date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 11:00:00,8.02,8.05,7.96,8.04,7100.0,7.873,7.9024,7.8141,7.8926,7100.0
2005-01-03 11:10:00,8.05,8.05,8.0,8.01,34000.0,7.9024,7.9024,7.8533,7.8631,34000.0
2005-01-03 11:20:00,8.02,8.06,8.01,8.04,5800.0,7.873,7.9122,7.8631,7.8926,5800.0
2005-01-03 11:30:00,8.04,8.05,8.0,8.0,31200.0,7.8926,7.9024,7.8533,7.8533,31200.0
2005-01-03 11:40:00,8.03,8.04,8.03,8.03,3900.0,7.8828,7.8926,7.8828,7.8828,3900.0
2005-01-03 11:50:00,8.03,8.05,8.02,8.02,11900.0,7.8828,7.9024,7.873,7.873,11900.0
2005-01-03 12:00:00,8.03,8.04,8.0,8.03,19400.0,7.8828,7.8926,7.8533,7.8828,19400.0
2005-01-03 12:10:00,8.03,8.06,8.03,8.05,34000.0,7.8828,7.9122,7.8828,7.9024,34000.0
2005-01-03 12:20:00,8.06,8.09,8.05,8.08,13900.0,7.9122,7.9417,7.9024,7.9319,13900.0
2005-01-03 12:30:00,8.1,8.17,8.1,8.15,109100.0,7.9515,8.0202,7.9515,8.0006,109100.0
2005-01-03 12:40:00,8.15,8.15,8.1,8.15,158700.0,8.0006,8.0006,7.9515,8.0006,158700.0
2005-01-03 12:50:00,8.11,8.12,8.1,8.1,6200.0,7.9613,7.9711,7.9515,7.9515,6200.0
2005-01-03 13:00:00,8.11,8.11,8.1,8.11,15800.0,7.9613,7.9613,7.9515,7.9613,15800.0
2005-01-03 13:10:00,8.11,8.11,8.07,8.1,58600.0,7.9613,7.9613,7.922,7.9515,58600.0
2005-01-03 13:20:00,8.1,8.11,8.05,8.05,102700.0,7.9515,7.9613,7.9024,7.9024,102700.0
2005-01-03 13:30:00,8.06,8.08,8.04,8.05,8500.0,7.9122,7.9319,7.8926,7.9024,8500.0
2005-01-03 13:40:00,8.06,8.06,8.02,8.03,5600.0,7.9122,7.9122,7.873,7.8828,5600.0
2005-01-03 13:50:00,8.03,8.06,8.02,8.02,7800.0,7.8828,7.9122,7.873,7.873,7800.0
2005-01-03 14:00:00,8.02,8.03,8.0,8.01,40900.0,7.873,7.8828,7.8533,7.8631,40900.0
2005-01-03 14:10:00,8.01,8.02,8.0,8.0,9700.0,7.8631,7.873,7.8533,7.8533,9700.0
2005-01-03 14:20:00,7.99,8.02,7.99,7.99,24300.0,7.8435,7.873,7.8435,7.8435,24300.0
2005-01-03 14:30:00,8.0,8.01,7.98,7.99,8800.0,7.8533,7.8631,7.8337,7.8435,8800.0
2005-01-03 14:40:00,7.99,8.01,7.98,8.0,13400.0,7.8435,7.8631,7.8337,7.8533,13400.0
2005-01-03 14:50:00,8.0,8.01,7.98,8.0,18100.0,7.8533,7.8631,7.8337,7.8533,18100.0
2005-01-03 15:00:00,8.0,8.08,8.0,8.03,28200.0,7.8533,7.9319,7.8533,7.8828,28200.0
2005-01-03 15:10:00,8.04,8.12,8.03,8.07,129300.0,7.8926,7.9711,7.8828,7.922,129300.0
2005-01-03 15:20:00,8.06,8.07,8.02,8.04,69000.0,7.9122,7.922,7.873,7.8926,69000.0
2005-01-03 15:30:00,8.03,8.04,8.02,8.04,17100.0,7.8828,7.8926,7.873,7.8926,17100.0
2005-01-03 15:40:00,8.04,8.09,8.04,8.06,18600.0,7.8926,7.9417,7.8926,7.9122,18600.0
2005-01-03 15:50:00,8.06,8.06,8.05,8.06,39100.0,7.9122,7.9122,7.9024,7.9122,39100.0
2005-01-04 09:30:00,8.05,8.15,8.05,8.15,10300.0,7.9024,8.0006,7.9024,8.0006,10300.0
2005-01-04 09:40:00,8.15,8.15,8.1,8.1,6000.0,8.0006,8.0006,7.9515,7.9515,6000.0
2005-01-04 09:50:00,8.1,8.11,8.06,8.1,3900.0,7.9515,7.9613,7.9122,7.9515,3900.0
2005-01-04 10:00:00,8.09,8.09,8.02,8.06,11600.0,7.9417,7.9417,7.873,7.9122,11600.0
2005-01-04 10:10:00,8.06,8.06,7.97,8.01,26800.0,7.9122,7.9122,7.8239,7.8631,26800.0
2005-01-04 10:20:00,8.01,8.03,8.0,8.01,21600.0,7.8631,7.8828,7.8533,7.8631,21600.0
2005-01-04 10:30:00,8.03,8.03,8.0,8.02,4300.0,7.8828,7.8828,7.8533,7.873,4300.0
2005-01-04 10:40:00,8.01,8.04,8.0,8.04,27700.0,7.8631,7.8926,7.8533,7.8926,27700.0
2005-01-04 10:50:00,8.04,8.04,8.03,8.03,6500.0,7.8926,7.8926,7.8828,7.8828,6500.0
2005-01-04 11:00:00,8.03,8.04,8.03,8.03,3000.0,7.8828,7.8926,7.8828,7.8828,3000.0
2005-01-04 11:10:00,8.03,8.04,8.03,8.04,13500.0,7.8828,7.8926,7.8828,7.8926,13500.0
2005-01-04 11:20:00,8.04,8.06,8.03,8.05,9500.0,7.8926,7.9122,7.8828,7.9024,9500.0
2005-01-04 11:30:00,8.06,8.09,8.05,8.07,10900.0,7.9122,7.9417,7.9024,7.922,10900.0
2005-01-04 11:40:00,8.05,8.06,8.05,8.05,6300.0,7.9024,7.9122,7.9024,7.9024,6300.0
2005-01-04 11:50:00,8.05,8.06,8.05,8.05,19200.0,7.9024,7.9122,7.9024,7.9024,19200.0
2005-01-04 12:00:00,8.05,8.06,8.05,8.05,4100.0,7.9024,7.9122,7.9024,7.9024,4100.0
2005-01-04 12:10:00,8.05,8.06,8.05,8.05,34500.0,7.9024,7.9122,7.9024,7.9024,34500.0
2005-01-04 12:20:00,8.05,8.06,8.03,8.03,40300.0,7.9024,7.9122,7.8828,7.8828,40300.0
2005-01-04 12:30:00,8.03,8.04,7.95,7.95,32700.0,7.8828,7.8926,7.8042,7.8042,32700.0
2005-01-04 12:40:00,7.96,7.96,7.95,7.96,24000.0,7.8141,7.8141,7.8042,7.8141,24000.0
2005-01-04 12:50:00,7.95,7.97,7.95,7.97,10100.0,7.8042,7.8239,7.8042,7.8239,10100.0
2005-01-04 13:00:00,7.97,8.0,7.97,7.99,108000.0,7.8239,7.8533,7.8239,7.8435,108000.0
2005-01-04 13:10:00,7.99,8.0,7.95,7.95,20100.0,7.8435,7.8533,7.8042,7.8042,20100.0
2005-01-04 13:20:00,7.95,7.97,7.95,7.97,9500.0,7.8042,7.8239,7.8042,7.8239,9500.0
2005-01-04 13:30:00,7.97,7.98,7.95,7.95,10400.0,7.8239,7.8337,7.8042,7.8042,10400.0
2005-01-04 13:40:00,7.95,7.96,7.92,7.95,13700.0,7.8042,7.8141,7.7748,7.8042,13700.0
2005-01-04 13:50:00,7.94,7.95,7.94,7.94,4800.0,7.7944,7.8042,7.7944,7.7944,4800.0
2005-01-04 14:00:00,7.94,7.95,7.91,7.91,55100.0,7.7944,7.8042,7.765,7.765,55100.0
2005-01-04 14:10:00,7.91,7.92,7.88,7.88,31600.0,7.765,7.7748,7.7355,7.7355,31600.0
2005-01-04 14:20:00,7.88,7.88,7.79,7.8,30000.0,7.7355,7.7355,7.6472,7.657,30000.0
2005-01-04 14:30:00,7.79,7.81,7.75,7.81,20200.0,7.6472,7.6668,7.6079,7.6668,20200.0
2005-01-04 14:40:00,7.8,7.85,7.73,7.73,74200.0,7.657,7.7061,7.5883,7.5883,74200.0
2005-01-04 14:50:00,7.73,7.73,7.7,7.73,12500.0,7.5883,7.5883,7.5588,7.5883,12500.0
2005-01-04 15:00:00,7.73,7.75,7.69,7.7,21000.0,7.5883,7.6079,7.549,7.5588,21000.0
2005-01-04 15:10:00,7.7,7.77,7.68,7.75,71500.0,7.5588,7.6275,7.5392,7.6079,71500.0
2005-01-04 15:20:00,7.75,7.77,7.75,7.77,90600.0,7.6079,7.6275,7.6079,7.6275,90600.0
2005-01-04 15:30:00,7.76,7.76,7.7,7.73,104100.0,7.6177,7.6177,7.5588,7.5883,104100.0
2005-01-04 15:40:00,7.74,7.76,7.71,7.75,148300.0,7.5981,7.6177,7.5686,7.6079,148300.0
2005-01-04 15:50:00,7.75,7.75,7.7,7.71,38800.0,7.6079,7.6079,7.5588,7.5686,38800.0
2005-01-05 09:30:00,7.7,7.7,7.6,7.63,41000.0,7.5588,7.5588,7.4607,7.4901,41000.0
2005-01-05 09:40:00,7.63,7.7,7.63,7.7,3900.0,7.4901,7.5588,7.4901,7.5588,3900.0
2005-01-05 09:50:00,7.72,7.73,7.68,7.68,10200.0,7.5785,7.5883,7.5392,7.5392,10200.0
2005-01-05 10:00:00,7.68,7.71,7.68,7.71,2400.0,7.5392,7.5686,7.5392,7.5686,2400.0
2005-01-05 10:10:00,7.71,7.75,7.7,7.75,162700.0,7.5686,7.6079,7.5588,7.6079,162700.0
2005-01-05 10:20:00,7.73,7.75,7.7,7.7,7000.0,7.5883,7.6079,7.5588,7.5588,7000.0
2005-01-05 10:30:00,7.69,7.7,7.67,7.68,11700.0,7.549,7.5588,7.5294,7.5392,11700.0
2005-01-05 10:40:00,7.69,7.7,7.66,7.66,5200.0,7.549,7.5588,7.5196,7.5196,5200.0
2005-01-05 10:50:00,7.65,7.68,7.64,7.66,6300.0,7.5097,7.5392,7.4999,7.5196,6300.0
2005-01-05 11:00:00,7.66,7.68,7.66,7.68,101100.0,7.5196,7.5392,7.5196,7.5392,101100.0
2005-01-05 11:10:00,7.67,7.68,7.67,7.67,29900.0,7.5294,7.5392,7.5294,7.5294,29900.0
2005-01-05 11:20:00,7.67,7.69,7.66,7.69,13700.0,7.5294,7.549,7.5196,7.549,13700.0
2005-01-05 11:30:00,7.69,7.7,7.69,7.7,4100.0,7.549,7.5588,7.549,7.5588,4100.0
2005-01-05 11:40:00,7.7,7.71,7.7,7.71,2400.0,7.5588,7.5686,7.5588,7.5686,2400.0
2005-01-05 11:50:00,7.7,7.71,7.7,7.7,5600.0,7.5588,7.5686,7.5588,7.5588,5600.0
2005-01-05 12:00:00,7.7,7.7,7.68,7.68,66100.0,7.5588,7.5588,7.5392,7.5392,66100.0
2005-01-05 12:10:00,7.69,7.69,7.68,7.68,5600.0,7.549,7.549,7.5392,7.5392,5600.0
2005-01-05 12:20:00,7.67,7.7,7.67,7.68,8900.0,7.5294,7.5588,7.5294,7.5392,8900.0
2005-01-05 12:30:00,7.68,7.68,7.63,7.63,9700.0,7.5392,7.5392,7.4901,7.4901,9700.0
2005-01-05 12:40:00,7.64,7.66,7.64,7.66,7200.0,7.4999,7.5196,7.4999,7.5196,7200.0
2005-01-05 12:50:00,7.67,7.7,7.67,7.69,6400.0,7.5294,7.5588,7.5294,7.549,6400.0
2005-01-05 13:00:00,7.7,7.72,7.69,7.7,10400.0,7.5588,7.5785,7.549,7.5588,10400.0
2005-01-05 13:10:00,7.71,7.75,7.71,7.75,5600.0,7.5686,7.6079,7.5686,7.6079,5600.0
2005-01-05 13:20:00,7.75,7.83,7.75,7.8,5900.0,7.6079,7.6864,7.6079,7.657,5900.0
2005-01-05 13:30:00,7.8,7.87,7.8,7.85,14400.0,7.657,7.7257,7.657,7.7061,14400.0
2005-01-05 13:40:00,7.84,7.86,7.81,7.82,9700.0,7.6963,7.7159,7.6668,7.6766,9700.0
2005-01-05 13:50:00,7.82,7.82,7.82,7.82,3800.0,7.6766,7.6766,7.6766,7.6766,3800.0
2005-01-05 14:00:00,7.82,7.82,7.8,7.8,2700.0,7.6766,7.6766,7.657,7.657,2700.0
2005-01-05 14:10:00,7.81,7.81,7.79,7.79,10500.0,7.6668,7.6668,7.6472,7.6472,10500.0
2005-01-05 14:20:00,7.77,7.81,7.77,7.81,8900.0,7.6275,7.6668,7.6275,7.6668,8900.0
2005-01-05 14:30:00,7.81,7.84,7.8,7.82,3100.0,7.6668,7.6963,7.657,7.6766,3100.0
2005-01-05 14:40:00,7.83,7.83,7.78,7.8,12600.0,7.6864,7.6864,7.6374,7.657,12600.0
2005-01-05 14:50:00,7.8,7.82,7.8,7.81,6900.0,7.657,7.6766,7.657,7.6668,6900.0
2005-01-05 15:00:00,7.81,7.81,7.8,7.8,140800.0,7.6668,7.6668,7.657,7.657,140800.0
2005-01-05 15:10:00,7.8,7.81,7.75,7.78,47300.0,7.657,7.6668,7.6079,7.6374,47300.0
2005-01-05 15:20:00,7.78,7.79,7.75,7.76,16800.0,7.6374,7.6472,7.6079,7.6177,16800.0
2005-01-05 15:30:00,7.75,7.75,7.74,7.75,14900.0,7.6079,7.6079,7.5981,7.6079,14900.0
2005-01-05 15:40:00,7.75,7.78,7.75,7.77,25800.0,7.6079,7.6374,7.6079,7.6275,25800.0
2005-01-05 15:50:00,7.76,7.8,7.76,7.8,252400.0,7.6177,7.657,7.6177,7.657,252400.0
2005-01-06 09:30:00,7.8,7.96,7.8,7.96,33400.0,7.657,7.8141,7.657,7.8141,33400.0
2005-01-06 09:40:00,7.96,7.98,7.94,7.94,125900.0,7.8141,7.8337,7.7944,7.7944,125900.0
2005-01-06 09:50:00,7.92,7.95,7.91,7.92,22800.0,7.7748,7.8042,7.765,7.7748,22800.0
2005-01-06 10:00:00,7.92,7.92,7.85,7.86,6600.0,7.7748,7.7748,7.7061,7.7159,6600.0
2005-01-06 10:10:00,7.86,7.9,7.86,7.88,3700.0,7.7159,7.7552,7.7159,7.7355,3700.0
2005-01-06 10:20:00,7.87,7.9,7.83,7.83,7300.0,7.7257,7.7552,7.6864,7.6864,7300.0
2005-01-06 10:30:00,7.84,7.85,7.83,7.84,3500.0,7.6963,7.7061,7.6864,7.6963,3500.0
2005-01-06 10:40:00,7.84,7.84,7.81,7.81,8600.0,7.6963,7.6963,7.6668,7.6668,8600.0
2005-01-06 10:50:00,7.81,7.83,7.8,7.81,13000.0,7.6668,7.6864,7.657,7.6668,13000.0
2005-01-06 11:00:00,7.81,7.83,7.8,7.81,8100.0,7.6668,7.6864,7.657,7.6668,8100.0
2005-01-06 11:10:00,7.83,7.84,7.81,7.84,8600.0,7.6864,7.6963,7.6668,7.6963,8600.0
2005-01-06 11:20:00,7.84,7.88,7.83,7.86,6000.0,7.6963,7.7355,7.6864,7.7159,6000.0
2005-01-06 11:30:00,7.85,7.9,7.83,7.83,7400.0,7.7061,7.7552,7.6864,7.6864,7400.0
2005-01-06 11:40:00,7.82,7.87,7.81,7.84,9300.0,7.6766,7.7257,7.6668,7.6963,9300.0
2005-01-06 11:50:00,7.84,7.84,7.82,7.82,500.0,7.6963,7.6963,7.6766,7.6766,500.0
2005-01-06 12:00:00,7.82,7.83,7.8,7.8,4100.0,7.6766,7.6864,7.657,7.657,4100.0
2005-01-06 12:10:00,7.82,7.82,7.8,7.8,1200.0,7.6766,7.6766,7.657,7.657,1200.0
2005-01-06 12:20:00,7.81,7.82,7.8,7.8,4600.0,7.6668,7.6766,7.657,7.657,4600.0
2005-01-06 12:30:00,7.81,7.82,7.8,7.8,10400.0,7.6668,7.6766,7.657,7.657,10400.0
2005-01-06 12:40:00,7.8,7.8,7.8,7.8,17300.0,7.657,7.657,7.657,7.657,17300.0
2005-01-06 12:50:00,7.79,7.8,7.75,7.75,3200.0,7.6472,7.657,7.6079,7.6079,3200.0
2005-01-06 13:00:00,7.75,7.75,7.73,7.75,64500.0,7.6079,7.6079,7.5883,7.6079,64500.0
2005-01-06 13:10:00,7.76,7.76,7.76,7.76,400.0,7.6177,7.6177,7.6177,7.6177,400.0
2005-01-06 13:20:00,7.77,7.79,7.77,7.78,2700.0,7.6275,7.6472,7.6275,7.6374,2700.0
2005-01-06 13:30:00,7.8,7.8,7.77,7.79,32100.0,7.657,7.657,7.6275,7.6472,32100.0
2005-01-06 13:40:00,7.78,7.8,7.76,7.8,2900.0,7.6374,7.657,7.6177,7.657,2900.0
2005-01-06 13:50:00,7.8,7.81,7.78,7.8,17500.0,7.657,7.6668,7.6374,7.657,17500.0
2005-01-06 14:00:00,7.8,7.8,7.76,7.79,1600.0,7.657,7.657,7.6177,7.6472,1600.0
2005-01-06 14:10:00,7.79,7.79,7.79,7.79,700.0,7.6472,7.6472,7.6472,7.6472,700.0
2005-01-06 14:20:00,7.8,7.8,7.77,7.79,2000.0,7.657,7.657,7.6275,7.6472,2000.0
2005-01-06 14:30:00,7.79,7.8,7.78,7.78,6000.0,7.6472,7.657,7.6374,7.6374,6000.0
2005-01-06 14:40:00,7.78,7.79,7.76,7.79,4400.0,7.6374,7.6472,7.6177,7.6472,4400.0
2005-01-06 14:50:00,7.78,7.8,7.76,7.77,4200.0,7.6374,7.657,7.6177,7.6275,4200.0
2005-01-06 15:00:00,7.77,7.79,7.76,7.79,3400.0,7.6275,7.6472,7.6177,7.6472,3400.0
2005-01-06 15:10:00,7.78,7.81,7.78,7.8,23300.0,7.6374,7.6668,7.6374,7.657,23300.0
2005-01-06 15:20:00,7.8,7.81,7.8,7.8,47200.0,7.657,7.6668,7.657,7.657,47200.0
2005-01-06 15:30:00,7.81,7.81,7.78,7.8,29200.0,7.6668,7.6668,7.6374,7.657,29200.0
2005-01-06 15:40:00,7.8,7.8,7.76,7.77,12900.0,7.657,7.657,7.6177,7.6275,12900.0
2005-01-06 15:50:00,7.77,7.8,7.75,7.76,15900.0,7.6275,7.657,7.6079,7.6177,15900.0
2005-01-07 09:30:00,7.77,7.77,7.65,7.72,12900.0,7.6275,7.6275,7.5097,7.5785,12900.0
2005-01-07 09:40:00,7.75,7.83,7.71,7.77,12700.0,7.6079,7.6864,7.5686,7.6275,12700.0
2005-01-07 09:50:00,7.75,7.75,7.65,7.67,14500.0,7.6079,7.6079,7.5097,7.5294,14500.0
2005-01-07 10:00:00,7.66,7.69,7.62,7.62,14100.0,7.5196,7.549,7.4803,7.4803,14100.0
2005-01-07 10:10:00,7.63,7.65,7.62,7.62,11900.0,7.4901,7.5097,7.4803,7.4803,11900.0
2005-01-07 10:20:00,7.63,7.64,7.61,7.61,19900.0,7.4901,7.4999,7.4705,7.4705,19900.0
2005-01-07 10:30:00,7.61,7.62,7.61,7.61,7900.0,7.4705,7.4803,7.4705,7.4705,7900.0
2005-01-07 10:40:00,7.61,7.61,7.58,7.6,14000.0,7.4705,7.4705,7.441,7.4607,14000.0
2005-01-07 10:50:00,7.59,7.61,7.58,7.6,4400.0,7.4508,7.4705,7.441,7.4607,4400.0
2005-01-07 11:00:00,7.61,7.62,7.58,7.61,5100.0,7.4705,7.4803,7.441,7.4705,5100.0
2005-01-07 11:10:00,7.61,7.65,7.61,7.63,4700.0,7.4705,7.5097,7.4705,7.4901,4700.0
2005-01-07 11:20:00,7.64,7.7,7.63,7.68,16800.0,7.4999,7.5588,7.4901,7.5392,16800.0
2005-01-07 11:30:00,7.69,7.71,7.69,7.7,5700.0,7.549,7.5686,7.549,7.5588,5700.0
2005-01-07 11:40:00,7.71,7.71,7.7,7.7,4200.0,7.5686,7.5686,7.5588,7.5588,4200.0
2005-01-07 11:50:00,7.7,7.71,7.7,7.7,2200.0,7.5588,7.5686,7.5588,7.5588,2200.0
2005-01-07 12:00:00,7.71,7.73,7.7,7.7,9000.0,7.5686,7.5883,7.5588,7.5588,9000.0
2005-01-07 12:10:00,7.7,7.71,7.69,7.7,14000.0,7.5588,7.5686,7.549,7.5588,14000.0
2005-01-07 12:20:00,7.68,7.71,7.68,7.71,8600.0,7.5392,7.5686,7.5392,7.5686,8600.0
2005-01-07 12:30:00,7.71,7.72,7.7,7.71,343900.0,7.5686,7.5785,7.5588,7.5686,343900.0
2005-01-07 12:40:00,7.71,7.71,7.7,7.7,1700.0,7.5686,7.5686,7.5588,7.5588,1700.0
2005-01-07 12:50:00,7.7,7.72,7.7,7.72,11100.0,7.5588,7.5785,7.5588,7.5785,11100.0
2005-01-07 13:00:00,7.7,7.72,7.7,7.72,2200.0,7.5588,7.5785,7.5588,7.5785,2200.0
2005-01-07 13:10:00,7.71,7.73,7.7,7.71,4400.0,7.5686,7.5883,7.5588,7.5686,4400.0
2005-01-07 13:20:00,7.7,7.71,7.69,7.7,20200.0,7.5588,7.5686,7.549,7.5588,20200.0
2005-01-07 13:30:00,7.7,7.73,7.68,7.68,5000.0,7.5588,7.5883,7.5392,7.5392,5000.0
2005-01-07 13:40:00,7.68,7.7,7.68,7.69,9800.0,7.5392,7.5588,7.5392,7.549,9800.0
2005-01-07 13:50:00,7.7,7.72,7.7,7.71,4400.0,7.5588,7.5785,7.5588,7.5686,4400.0
2005-01-07 14:00:00,7.7,7.72,7.7,7.72,4200.0,7.5588,7.5785,7.5588,7.5785,4200.0
2005-01-07 14:10:00,7.71,7.73,7.71,7.72,18800.0,7.5686,7.5883,7.5686,7.5785,18800.0
2005-01-07 14:20:00,7.72,7.73,7.72,7.72,3900.0,7.5785,7.5883,7.5785,7.5785,3900.0
2005-01-07 14:30:00,7.72,7.72,7.71,7.71,9500.0,7.5785,7.5785,7.5686,7.5686,9500.0
2005-01-07 14:40:00,7.71,7.72,7.7,7.72,4100.0,7.5686,7.5785,7.5588,7.5785,4100.0
2005-01-07 14:50:00,7.72,7.73,7.72,7.72,2900.0,7.5785,7.5883,7.5785,7.5785,2900.0
2005-01-07 15:00:00,7.72,7.74,7.7,7.7,5200.0,7.5785,7.5981,7.5588,7.5588,5200.0
2005-01-07 15:10:00,7.71,7.72,7.7,7.71,2800.0,7.5686,7.5785,7.5588,7.5686,2800.0
2005-01-07 15:20:00,7.71,7.71,7.7,7.71,6900.0,7.5686,7.5686,7.5588,7.5686,6900.0
2005-01-07 15:30:00,7.71,7.72,7.71,7.71,6000.0,7.5686,7.5785,7.5686,7.5686,6000.0
2005-01-07 15:40:00,7.71,7.72,7.7,7.7,16800.0,7.5686,7.5785,7.5588,7.5588,16800.0
2005-01-07 15:50:00,7.7,7.71,7.7,7.71,29200.0,7.5588,7.5686,7.5588,7.5686,29200.0
2005-01-10 09:30:00,7.74,7.82,7.67,7.77,8700.0,7.5981,7.6766,7.5294,7.6275,8700.0
2005-01-10 09:40:00,7.82,7.82,7.72,7.75,4000.0,7.6766,7.6766,7.5785,7.6079,4000.0
2005-01-10 09:50:00,7.8,7.83,7.7,7.7,6900.0,7.657,7.6864,7.5588,7.5588,6900.0
2005-01-10 10:00:00,7.71,7.72,7.66,7.7,6700.0,7.5686,7.5785,7.5196,7.5588,6700.0
2005-01-10 10:10:00,7.7,7.82,7.69,7.81,14400.0,7.5588,7.6766,7.549,7.6668,14400.0
2005-01-10 10:20:00,7.81,7.81,7.73,7.74,21900.0,7.6668,7.6668,7.5883,7.5981,21900.0
2005-01-10 10:30:00,7.74,7.8,7.73,7.74,17100.0,7.5981,7.657,7.5883,7.5981,17100.0
2005-01-10 10:40:00,7.74,7.78,7.71,7.74,26000.0,7.5981,7.6374,7.5686,7.5981,26000.0
2005-01-10 10:50:00,7.74,7.76,7.74,7.74,4100.0,7.5981,7.6177,7.5981,7.5981,4100.0
2005-01-10 11:00:00,7.74,7.78,7.74,7.78,27700.0,7.5981,7.6374,7.5981,7.6374,27700.0
2005-01-10 11:10:00,7.78,7.8,7.78,7.79,10900.0,7.6374,7.657,7.6374,7.6472,10900.0
2005-01-10 11:20:00,7.79,7.8,7.77,7.8,12500.0,7.6472,7.657,7.6275,7.657,12500.0
2005-01-10 11:30:00,7.8,7.8,7.77,7.8,1500.0,7.657,7.657,7.6275,7.657,1500.0
2005-01-10 11:40:00,7.8,7.8,7.71,7.73,24800.0,7.657,7.657,7.5686,7.5883,24800.0
2005-01-10 11:50:00,7.73,7.77,7.73,7.74,14800.0,7.5883,7.6275,7.5883,7.5981,14800.0
2005-01-10 12:00:00,7.73,7.75,7.72,7.73,30500.0,7.5883,7.6079,7.5785,7.5883,30500.0
2005-01-10 12:10:00,7.73,7.73,7.71,7.72,11400.0,7.5883,7.5883,7.5686,7.5785,11400.0
2005-01-10 12:20:00,7.72,7.72,7.71,7.71,800.0,7.5785,7.5785,7.5686,7.5686,800.0
2005-01-10 12:30:00,7.72,7.72,7.71,7.71,1500.0,7.5785,7.5785,7.5686,7.5686,1500.0
2005-01-10 12:40:00,7.72,7.72,7.7,7.71,4300.0,7.5785,7.5785,7.5588,7.5686,4300.0
2005-01-10 12:50:00,7.71,7.71,7.7,7.7,900.0,7.5686,7.5686,7.5588,7.5588,900.0
2005-01-10 13:00:00,7.7,7.71,7.7,7.71,3500.0,7.5588,7.5686,7.5588,7.5686,3500.0
2005-01-10 13:10:00,7.73,7.75,7.7,7.7,9500.0,7.5883,7.6079,7.5588,7.5588,9500.0
2005-01-10 13:20:00,7.7,7.71,7.7,7.7,6100.0,7.5588,7.5686,7.5588,7.5588,6100.0
2005-01-10 13:30:00,7.71,7.71,7.7,7.71,3600.0,7.5686,7.5686,7.5588,7.5686,3600.0
2005-01-10 13:40:00,7.71,7.72,7.69,7.72,4200.0,7.5686,7.5785,7.549,7.5785,4200.0
2005-01-10 13:50:00,7.72,7.72,7.69,7.7,5400.0,7.5785,7.5785,7.549,7.5588,5400.0
2005-01-10 14:00:00,7.72,7.73,7.71,7.72,3000.0,7.5785,7.5883,7.5686,7.5785,3000.0
2005-01-10 14:10:00,7.72,7.72,7.69,7.7,6700.0,7.5785,7.5785,7.549,7.5588,6700.0
2005-01-10 14:20:00,7.72,7.72,7.71,7.71,2100.0,7.5785,7.5785,7.5686,7.5686,2100.0
2005-01-10 14:30:00,7.71,7.74,7.69,7.7,4300.0,7.5686,7.5981,7.549,7.5588,4300.0
2005-01-10 14:40:00,7.72,7.72,7.68,7.69,2100.0,7.5785,7.5785,7.5392,7.549,2100.0
2005-01-10 14:50:00,7.69,7.7,7.65,7.65,11200.0,7.549,7.5588,7.5097,7.5097,11200.0
2005-01-10 15:00:00,7.65,7.65,7.61,7.61,19300.0,7.5097,7.5097,7.4705,7.4705,19300.0
2005-01-10 15:10:00,7.62,7.62,7.57,7.57,18400.0,7.4803,7.4803,7.4312,7.4312,18400.0
2005-01-10 15:20:00,7.58,7.59,7.55,7.58,48300.0,7.441,7.4508,7.4116,7.441,48300.0
2005-01-10 15:30:00,7.58,7.59,7.5,7.59,19100.0,7.441,7.4508,7.3625,7.4508,19100.0
2005-01-10 15:40:00,7.59,7.61,7.56,7.58,13300.0,7.4508,7.4705,7.4214,7.441,13300.0
2005-01-10 15:50:00,7.59,7.66,7.59,7.62,41800.0,7.4508,7.5196,7.4508,7.4803,41800.0
2005-01-11 09:30:00,7.57,7.57,7.53,7.56,4600.0,7.4312,7.4312,7.3919,7.4214,4600.0
2005-01-11 09:40:00,7.54,7.57,7.51,7.51,7000.0,7.4018,7.4312,7.3723,7.3723,7000.0
2005-01-11 09:50:00,7.55,7.55,7.51,7.52,4800.0,7.4116,7.4116,7.3723,7.3821,4800.0
2005-01-11 10:00:00,7.51,7.52,7.5,7.51,23800.0,7.3723,7.3821,7.3625,7.3723,23800.0
2005-01-11 10:10:00,7.54,7.54,7.49,7.5,16000.0,7.4018,7.4018,7.3527,7.3625,16000.0
2005-01-11 10:20:00,7.5,7.56,7.5,7.56,18100.0,7.3625,7.4214,7.3625,7.4214,18100.0
2005-01-11 10:30:00,7.54,7.55,7.5,7.53,23500.0,7.4018,7.4116,7.3625,7.3919,23500.0
2005-01-11 10:40:00,7.56,7.56,7.5,7.53,5300.0,7.4214,7.4214,7.3625,7.3919,5300.0
2005-01-11 10:50:00,7.52,7.52,7.5,7.5,1400.0,7.3821,7.3821,7.3625,7.3625,1400.0
2005-01-11 11:00:00,7.51,7.55,7.51,7.54,3800.0,7.3723,7.4116,7.3723,7.4018,3800.0
2005-01-11 11:10:00,7.56,7.56,7.51,7.52,6400.0,7.4214,7.4214,7.3723,7.3821,6400.0
2005-01-11 11:20:00,7.52,7.53,7.51,7.51,1400.0,7.3821,7.3919,7.3723,7.3723,1400.0
2005-01-11 11:30:00,7.51,7.52,7.5,7.5,25200.0,7.3723,7.3821,7.3625,7.3625,25200.0
2005-01-11 11:40:00,7.5,7.53,7.5,7.53,40300.0,7.3625,7.3919,7.3625,7.3919,40300.0
2005-01-11 11:50:00,7.52,7.53,7.5,7.53,66300.0,7.3821,7.3919,7.3625,7.3919,66300.0
2005-01-11 12:00:00,7.51,7.51,7.45,7.45,26400.0,7.3723,7.3723,7.3134,7.3134,26400.0
2005-01-11 12:10:00,7.45,7.5,7.45,7.47,10200.0,7.3134,7.3625,7.3134,7.333,10200.0
2005-01-11 12:20:00,7.45,7.48,7.45,7.48,3100.0,7.3134,7.3429,7.3134,7.3429,3100.0
2005-01-11 12:30:00,7.48,7.5,7.48,7.49,1600.0,7.3429,7.3625,7.3429,7.3527,1600.0
2005-01-11 12:40:00,7.49,7.5,7.48,7.48,4000.0,7.3527,7.3625,7.3429,7.3429,4000.0
2005-01-11 12:50:00,7.48,7.49,7.48,7.49,400.0,7.3429,7.3527,7.3429,7.3527,400.0
2005-01-11 13:00:00,7.48,7.48,7.45,7.45,25100.0,7.3429,7.3429,7.3134,7.3134,25100.0
2005-01-11 13:10:00,7.45,7.47,7.45,7.46,1600.0,7.3134,7.333,7.3134,7.3232,1600.0
2005-01-11 13:20:00,7.46,7.49,7.46,7.48,6100.0,7.3232,7.3527,7.3232,7.3429,6100.0
2005-01-11 13:30:00,7.5,7.5,7.47,7.47,3000.0,7.3625,7.3625,7.333,7.333,3000.0
2005-01-11 13:40:00,7.49,7.53,7.47,7.51,9600.0,7.3527,7.3919,7.333,7.3723,9600.0
2005-01-11 13:50:00,7.51,7.52,7.47,7.48,20300.0,7.3723,7.3821,7.333,7.3429,20300.0
2005-01-11 14:00:00,7.49,7.54,7.4,7.54,41200.0,7.3527,7.4018,7.2643,7.4018,41200.0
2005-01-11 14:10:00,7.52,7.52,7.46,7.47,31800.0,7.3821,7.3821,7.3232,7.333,31800.0
2005-01-11 14:20:00,7.48,7.51,7.41,7.44,39400.0,7.3429,7.3723,7.2741,7.3036,39400.0
2005-01-11 14:30:00,7.44,7.49,7.44,7.45,11200.0,7.3036,7.3527,7.3036,7.3134,11200.0
2005-01-11 14:40:00,7.45,7.48,7.45,7.47,12500.0,7.3134,7.3429,7.3134,7.333,12500.0
2005-01-11 14:50:00,7.46,7.49,7.45,7.45,15000.0,7.3232,7.3527,7.3134,7.3134,15000.0
2005-01-11 15:00:00,7.46,7.49,7.46,7.48,52200.0,7.3232,7.3527,7.3232,7.3429,52200.0
2005-01-11 15:10:00,7.47,7.5,7.46,7.48,10000.0,7.333,7.3625,7.3232,7.3429,10000.0
2005-01-11 15:20:00,7.48,7.48,7.45,7.46,11800.0,7.3429,7.3429,7.3134,7.3232,11800.0
2005-01-11 15:30:00,7.46,7.48,7.45,7.46,6100.0,7.3232,7.3429,7.3134,7.3232,6100.0
2005-01-11 15:40:00,7.47,7.51,7.47,7.5,17600.0,7.333,7.3723,7.333,7.3625,17600.0
2005-01-11 15:50:00,7.5,7.52,7.46,7.5,53800.0,7.3625,7.3821,7.3232,7.3625,53800.0
2005-01-12 09:30:00,7.49,7.49,7.44,7.49,5800.0,7.3527,7.3527,7.3036,7.3527,5800.0
2005-01-12 09:40:00,7.54,7.54,7.46,7.46,7900.0,7.4018,7.4018,7.3232,7.3232,7900.0
2005-01-12 09:50:00,7.47,7.47,7.4,7.4,56900.0,7.333,7.333,7.2643,7.2643,56900.0
2005-01-12 10:00:00,7.38,7.46,7.38,7.46,4900.0,7.2447,7.3232,7.2447,7.3232,4900.0
2005-01-12 10:10:00,7.47,7.5,7.41,7.43,16500.0,7.333,7.3625,7.2741,7.2938,16500.0
2005-01-12 10:20:00,7.43,7.46,7.41,7.42,8900.0,7.2938,7.3232,7.2741,7.284,8900.0
2005-01-12 10:30:00,7.43,7.43,7.38,7.38,21800.0,7.2938,7.2938,7.2447,7.2447,21800.0
2005-01-12 10:40:00,7.38,7.41,7.36,7.36,24900.0,7.2447,7.2741,7.2251,7.2251,24900.0
2005-01-12 10:50:00,7.36,7.36,7.35,7.36,23200.0,7.2251,7.2251,7.2152,7.2251,23200.0
2005-01-12 11:00:00,7.39,7.41,7.35,7.4,20000.0,7.2545,7.2741,7.2152,7.2643,20000.0
2005-01-12 11:10:00,7.4,7.4,7.35,7.35,5100.0,7.2643,7.2643,7.2152,7.2152,5100.0
2005-01-12 11:20:00,7.35,7.36,7.35,7.35,2300.0,7.2152,7.2251,7.2152,7.2152,2300.0
2005-01-12 11:30:00,7.35,7.43,7.35,7.43,26500.0,7.2152,7.2938,7.2152,7.2938,26500.0
2005-01-12 11:40:00,7.43,7.47,7.4,7.47,6400.0,7.2938,7.333,7.2643,7.333,6400.0
2005-01-12 11:50:00,7.43,7.45,7.41,7.41,2100.0,7.2938,7.3134,7.2741,7.2741,2100.0
2005-01-12 12:00:00,7.41,7.44,7.4,7.41,2200.0,7.2741,7.3036,7.2643,7.2741,2200.0
2005-01-12 12:10:00,7.41,7.41,7.38,7.4,19200.0,7.2741,7.2741,7.2447,7.2643,19200.0
2005-01-12 12:20:00,7.4,7.42,7.34,7.38,26100.0,7.2643,7.284,7.2054,7.2447,26100.0
2005-01-12 12:30:00,7.4,7.45,7.39,7.4,22700.0,7.2643,7.3134,7.2545,7.2643,22700.0
2005-01-12 12:40:00,7.41,7.41,7.36,7.37,12100.0,7.2741,7.2741,7.2251,7.2349,12100.0
2005-01-12 12:50:00,7.37,7.41,7.36,7.36,8700.0,7.2349,7.2741,7.2251,7.2251,8700.0
2005-01-12 13:00:00,7.36,7.38,7.33,7.34,32500.0,7.2251,7.2447,7.1956,7.2054,32500.0
2005-01-12 13:10:00,7.34,7.34,7.33,7.34,3300.0,7.2054,7.2054,7.1956,7.2054,3300.0
2005-01-12 13:20:00,7.34,7.34,7.31,7.32,14000.0,7.2054,7.2054,7.176,7.1858,14000.0
2005-01-12 13:30:00,7.32,7.34,7.3,7.33,45500.0,7.1858,7.2054,7.1662,7.1956,45500.0
2005-01-12 13:40:00,7.32,7.34,7.32,7.32,5400.0,7.1858,7.2054,7.1858,7.1858,5400.0
2005-01-12 13:50:00,7.32,7.36,7.31,7.36,4200.0,7.1858,7.2251,7.176,7.2251,4200.0
2005-01-12 14:00:00,7.37,7.37,7.34,7.36,5800.0,7.2349,7.2349,7.2054,7.2251,5800.0
2005-01-12 14:10:00,7.37,7.37,7.35,7.36,6000.0,7.2349,7.2349,7.2152,7.2251,6000.0
2005-01-12 14:20:00,7.36,7.37,7.35,7.35,8300.0,7.2251,7.2349,7.2152,7.2152,8300.0
2005-01-12 14:30:00,7.35,7.38,7.35,7.38,900.0,7.2152,7.2447,7.2152,7.2447,900.0
2005-01-12 14:40:00,7.38,7.38,7.35,7.36,12100.0,7.2447,7.2447,7.2152,7.2251,12100.0
2005-01-12 14:50:00,7.36,7.38,7.33,7.37,4800.0,7.2251,7.2447,7.1956,7.2349,4800.0
2005-01-12 15:00:00,7.37,7.39,7.35,7.39,9200.0,7.2349,7.2545,7.2152,7.2545,9200.0
2005-01-12 15:10:00,7.38,7.38,7.32,7.33,10100.0,7.2447,7.2447,7.1858,7.1956,10100.0
2005-01-12 15:20:00,7.33,7.39,7.32,7.39,10600.0,7.1956,7.2545,7.1858,7.2545,10600.0
2005-01-12 15:30:00,7.39,7.44,7.39,7.42,17700.0,7.2545,7.3036,7.2545,7.284,17700.0
2005-01-12 15:40:00,7.43,7.44,7.41,7.42,13900.0,7.2938,7.3036,7.2741,7.284,13900.0
2005-01-12 15:50:00,7.4,7.45,7.4,7.43,26400.0,7.2643,7.3134,7.2643,7.2938,26400.0
2005-01-13 09:30:00,7.4,7.49,7.4,7.43,11200.0,7.2643,7.3527,7.2643,7.2938,11200.0
2005-01-13 09:40:00,7.46,7.47,7.39,7.41,11300.0,7.3232,7.333,7.2545,7.2741,11300.0
2005-01-13 09:50:00,7.4,7.43,7.4,7.43,1500.0,7.2643,7.2938,7.2643,7.2938,1500.0
2005-01-13 10:00:00,7.42,7.46,7.42,7.42,14300.0,7.284,7.3232,7.284,7.284,14300.0
2005-01-13 10:10:00,7.42,7.47,7.41,7.41,2500.0,7.284,7.333,7.2741,7.2741,2500.0
2005-01-13 10:20:00,7.43,7.45,7.4,7.43,5500.0,7.2938,7.3134,7.2643,7.2938,5500.0
2005-01-13 10:30:00,7.43,7.47,7.42,7.45,11600.0,7.2938,7.333,7.284,7.3134,11600.0
2005-01-13 10:40:00,7.44,7.45,7.4,7.41,4900.0,7.3036,7.3134,7.2643,7.2741,4900.0
2005-01-13 10:50:00,7.41,7.44,7.39,7.43,5400.0,7.2741,7.3036,7.2545,7.2938,5400.0
2005-01-13 11:00:00,7.45,7.46,7.42,7.44,4000.0,7.3134,7.3232,7.284,7.3036,4000.0
2005-01-13 11:10:00,7.45,7.46,7.43,7.44,2900.0,7.3134,7.3232,7.2938,7.3036,2900.0
2005-01-13 11:20:00,7.44,7.46,7.44,7.46,6100.0,7.3036,7.3232,7.3036,7.3232,6100.0
2005-01-13 11:30:00,7.45,7.45,7.41,7.43,18800.0,7.3134,7.3134,7.2741,7.2938,18800.0
2005-01-13 11:40:00,7.42,7.44,7.38,7.43,13000.0,7.284,7.3036,7.2447,7.2938,13000.0
2005-01-13 11:50:00,7.42,7.46,7.42,7.46,4900.0,7.284,7.3232,7.284,7.3232,4900.0
2005-01-13 12:00:00,7.45,7.45,7.41,7.44,43500.0,7.3134,7.3134,7.2741,7.3036,43500.0
2005-01-13 12:10:00,7.42,7.45,7.42,7.42,2800.0,7.284,7.3134,7.284,7.284,2800.0
2005-01-13 12:20:00,7.42,7.44,7.41,7.44,2100.0,7.284,7.3036,7.2741,7.3036,2100.0
2005-01-13 12:30:00,7.44,7.44,7.4,7.43,6900.0,7.3036,7.3036,7.2643,7.2938,6900.0
2005-01-13 12:40:00,7.41,7.46,7.4,7.44,10100.0,7.2741,7.3232,7.2643,7.3036,10100.0
2005-01-13 12:50:00,7.45,7.49,7.45,7.49,2300.0,7.3134,7.3527,7.3134,7.3527,2300.0
2005-01-13 13:00:00,7.49,7.52,7.44,7.45,8800.0,7.3527,7.3821,7.3036,7.3134,8800.0
2005-01-13 13:10:00,7.45,7.5,7.45,7.46,30100.0,7.3134,7.3625,7.3134,7.3232,30100.0
2005-01-13 13:20:00,7.45,7.49,7.45,7.49,7300.0,7.3134,7.3527,7.3134,7.3527,7300.0
2005-01-13 13:30:00,7.5,7.52,7.49,7.52,2600.0,7.3625,7.3821,7.3527,7.3821,2600.0
2005-01-13 13:40:00,7.53,7.56,7.52,7.56,1700.0,7.3919,7.4214,7.3821,7.4214,1700.0
2005-01-13 13:50:00,7.55,7.57,7.51,7.57,6100.0,7.4116,7.4312,7.3723,7.4312,6100.0
2005-01-13 14:00:00,7.58,7.58,7.51,7.51,18700.0,7.441,7.441,7.3723,7.3723,18700.0
2005-01-13 14:10:00,7.52,7.56,7.51,7.53,8500.0,7.3821,7.4214,7.3723,7.3919,8500.0
2005-01-13 14:20:00,7.51,7.55,7.45,7.46,37600.0,7.3723,7.4116,7.3134,7.3232,37600.0
2005-01-13 14:30:00,7.46,7.53,7.45,7.53,17400.0,7.3232,7.3919,7.3134,7.3919,17400.0
2005-01-13 14:40:00,7.53,7.54,7.5,7.54,6100.0,7.3919,7.4018,7.3625,7.4018,6100.0
2005-01-13 14:50:00,7.53,7.54,7.48,7.54,8300.0,7.3919,7.4018,7.3429,7.4018,8300.0
2005-01-13 15:00:00,7.53,7.54,7.49,7.51,13100.0,7.3919,7.4018,7.3527,7.3723,13100.0
2005-01-13 15:10:00,7.51,7.52,7.45,7.46,50800.0,7.3723,7.3821,7.3134,7.3232,50800.0
2005-01-13 15:20:00,7.46,7.46,7.4,7.43,36500.0,7.3232,7.3232,7.2643,7.2938,36500.0
2005-01-13 15:30:00,7.41,7.42,7.36,7.39,45900.0,7.2741,7.284,7.2251,7.2545,45900.0
2005-01-13 15:40:00,7.39,7.46,7.37,7.41,37300.0,7.2545,7.3232,7.2349,7.2741,37300.0
2005-01-13 15:50:00,7.41,7.47,7.4,7.44,52600.0,7.2741,7.333,7.2643,7.3036,52600.0
2005-01-14 09:30:00,7.5,7.5,7.43,7.43,7000.0,7.3625,7.3625,7.2938,7.2938,7000.0
2005-01-14 09:40:00,7.42,7.45,7.37,7.41,20200.0,7.284,7.3134,7.2349,7.2741,20200.0
2005-01-14 09:50:00,7.41,7.47,7.41,7.44,5200.0,7.2741,7.333,7.2741,7.3036,5200.0
2005-01-14 10:00:00,7.45,7.45,7.4,7.4,11500.0,7.3134,7.3134,7.2643,7.2643,11500.0
2005-01-14 10:10:00,7.41,7.48,7.41,7.41,34000.0,7.2741,7.3429,7.2741,7.2741,34000.0
2005-01-14 10:20:00,7.42,7.53,7.42,7.53,5400.0,7.284,7.3919,7.284,7.3919,5400.0
2005-01-14 10:30:00,7.47,7.47,7.44,7.45,21900.0,7.333,7.333,7.3036,7.3134,21900.0
2005-01-14 10:40:00,7.46,7.46,7.42,7.44,5700.0,7.3232,7.3232,7.284,7.3036,5700.0
2005-01-14 10:50:00,7.42,7.43,7.38,7.39,4200.0,7.284,7.2938,7.2447,7.2545,4200.0
2005-01-14 11:00:00,7.41,7.41,7.39,7.4,22100.0,7.2741,7.2741,7.2545,7.2643,22100.0
2005-01-14 11:10:00,7.4,7.41,7.37,7.39,4500.0,7.2643,7.2741,7.2349,7.2545,4500.0
2005-01-14 11:20:00,7.39,7.39,7.37,7.39,9400.0,7.2545,7.2545,7.2349,7.2545,9400.0
2005-01-14 11:30:00,7.39,7.4,7.39,7.4,6200.0,7.2545,7.2643,7.2545,7.2643,6200.0
2005-01-14 11:40:00,7.41,7.44,7.36,7.36,35000.0,7.2741,7.3036,7.2251,7.2251,35000.0
2005-01-14 11:50:00,7.37,7.37,7.32,7.37,13700.0,7.2349,7.2349,7.1858,7.2349,13700.0
2005-01-14 12:00:00,7.38,7.42,7.38,7.42,4100.0,7.2447,7.284,7.2447,7.284,4100.0
2005-01-14 12:10:00,7.41,7.41,7.38,7.41,9000.0,7.2741,7.2741,7.2447,7.2741,9000.0
2005-01-14 12:20:00,7.42,7.45,7.41,7.43,9200.0,7.284,7.3134,7.2741,7.2938,9200.0
2005-01-14 12:30:00,7.45,7.47,7.44,7.44,5100.0,7.3134,7.333,7.3036,7.3036,5100.0
2005-01-14 12:40:00,7.47,7.48,7.44,7.45,9900.0,7.333,7.3429,7.3036,7.3134,9900.0
2005-01-14 12:50:00,7.44,7.47,7.44,7.45,4400.0,7.3036,7.333,7.3036,7.3134,4400.0
2005-01-14 13:00:00,7.45,7.55,7.45,7.48,18900.0,7.3134,7.4116,7.3134,7.3429,18900.0
2005-01-14 13:10:00,7.47,7.49,7.46,7.49,4800.0,7.333,7.3527,7.3232,7.3527,4800.0
2005-01-14 13:20:00,7.47,7.49,7.46,7.48,1700.0,7.333,7.3527,7.3232,7.3429,1700.0
2005-01-14 13:30:00,7.48,7.5,7.48,7.48,2900.0,7.3429,7.3625,7.3429,7.3429,2900.0
2005-01-14 13:40:00,7.48,7.5,7.46,7.5,3100.0,7.3429,7.3625,7.3232,7.3625,3100.0
2005-01-14 13:50:00,7.46,7.49,7.46,7.49,800.0,7.3232,7.3527,7.3232,7.3527,800.0
2005-01-14 14:00:00,7.46,7.47,7.46,7.46,3200.0,7.3232,7.333,7.3232,7.3232,3200.0
2005-01-14 14:10:00,7.46,7.47,7.44,7.45,6100.0,7.3232,7.333,7.3036,7.3134,6100.0
2005-01-14 14:20:00,7.45,7.49,7.45,7.45,3000.0,7.3134,7.3527,7.3134,7.3134,3000.0
2005-01-14 14:30:00,7.45,7.5,7.45,7.49,2000.0,7.3134,7.3625,7.3134,7.3527,2000.0
2005-01-14 14:40:00,7.49,7.51,7.45,7.47,6100.0,7.3527,7.3723,7.3134,7.333,6100.0
2005-01-14 14:50:00,7.45,7.47,7.45,7.47,2700.0,7.3134,7.333,7.3134,7.333,2700.0
2005-01-14 15:00:00,7.49,7.49,7.46,7.46,7700.0,7.3527,7.3527,7.3232,7.3232,7700.0
2005-01-14 15:10:00,7.47,7.49,7.46,7.48,3700.0,7.333,7.3527,7.3232,7.3429,3700.0
2005-01-14 15:20:00,7.48,7.54,7.48,7.51,7000.0,7.3429,7.4018,7.3429,7.3723,7000.0
2005-01-14 15:30:00,7.52,7.56,7.52,7.56,12100.0,7.3821,7.4214,7.3821,7.4214,12100.0
2005-01-14 15:40:00,7.56,7.57,7.54,7.57,12500.0,7.4214,7.4312,7.4018,7.4312,12500.0
2005-01-14 15:50:00,7.57,7.59,7.56,7.59,19300.0,7.4312,7.4508,7.4214,7.4508,19300.0
2005-01-18 09:30:00,7.58,7.58,7.47,7.5,11000.0,7.441,7.441,7.333,7.3625,11000.0
2005-01-18 09:40:00,7.5,7.55,7.5,7.55,8700.0,7.3625,7.4116,7.3625,7.4116,8700.0
2005-01-18 09:50:00,7.55,7.58,7.51,7.55,5500.0,7.4116,7.441,7.3723,7.4116,5500.0
2005-01-18 10:00:00,7.56,7.66,7.56,7.58,14600.0,7.4214,7.5196,7.4214,7.441,14600.0
2005-01-18 10:10:00,7.6,7.61,7.6,7.61,2400.0,7.4607,7.4705,7.4607,7.4705,2400.0
2005-01-18 10:20:00,7.62,7.65,7.6,7.64,20600.0,7.4803,7.5097,7.4607,7.4999,20600.0
2005-01-18 10:30:00,7.65,7.68,7.65,7.68,7700.0,7.5097,7.5392,7.5097,7.5392,7700.0
2005-01-18 10:40:00,7.69,7.7,7.67,7.68,2500.0,7.549,7.5588,7.5294,7.5392,2500.0
2005-01-18 10:50:00,7.68,7.7,7.65,7.67,3200.0,7.5392,7.5588,7.5097,7.5294,3200.0
2005-01-18 11:00:00,7.67,7.69,7.67,7.68,1700.0,7.5294,7.549,7.5294,7.5392,1700.0
2005-01-18 11:10:00,7.69,7.7,7.69,7.69,2100.0,7.549,7.5588,7.549,7.549,2100.0
2005-01-18 11:20:00,7.69,7.7,7.67,7.68,2000.0,7.549,7.5588,7.5294,7.5392,2000.0
2005-01-18 11:30:00,7.68,7.71,7.68,7.7,4500.0,7.5392,7.5686,7.5392,7.5588,4500.0
2005-01-18 11:40:00,7.7,7.71,7.69,7.71,3100.0,7.5588,7.5686,7.549,7.5686,3100.0
2005-01-18 11:50:00,7.7,7.72,7.68,7.72,6900.0,7.5588,7.5785,7.5392,7.5785,6900.0
2005-01-18 12:00:00,7.72,7.74,7.7,7.7,7500.0,7.5785,7.5981,7.5588,7.5588,7500.0
2005-01-18 12:10:00,7.7,7.73,7.67,7.71,4500.0,7.5588,7.5883,7.5294,7.5686,4500.0
2005-01-18 12:20:00,7.72,7.72,7.68,7.7,4100.0,7.5785,7.5785,7.5392,7.5588,4100.0
2005-01-18 12:30:00,7.69,7.7,7.67,7.68,2300.0,7.549,7.5588,7.5294,7.5392,2300.0
2005-01-18 12:40:00,7.68,7.68,7.64,7.64,3600.0,7.5392,7.5392,7.4999,7.4999,3600.0
2005-01-18 12:50:00,7.64,7.64,7.6,7.6,26000.0,7.4999,7.4999,7.4607,7.4607,26000.0
2005-01-18 13:00:00,7.61,7.61,7.6,7.61,4500.0,7.4705,7.4705,7.4607,7.4705,4500.0
2005-01-18 13:10:00,7.6,7.61,7.56,7.57,3200.0,7.4607,7.4705,7.4214,7.4312,3200.0
2005-01-18 13:20:00,7.57,7.58,7.57,7.57,1300.0,7.4312,7.441,7.4312,7.4312,1300.0
2005-01-18 13:30:00,7.57,7.62,7.56,7.56,134100.0,7.4312,7.4803,7.4214,7.4214,134100.0
2005-01-18 13:40:00,7.58,7.66,7.58,7.63,10600.0,7.441,7.5196,7.441,7.4901,10600.0
2005-01-18 13:50:00,7.63,7.68,7.62,7.62,5700.0,7.4901,7.5392,7.4803,7.4803,5700.0
2005-01-18 14:00:00,7.63,7.63,7.61,7.61,1900.0,7.4901,7.4901,7.4705,7.4705,1900.0
2005-01-18 14:10:00,7.62,7.67,7.62,7.63,2500.0,7.4803,7.5294,7.4803,7.4901,2500.0
2005-01-18 14:20:00,7.63,7.65,7.63,7.65,2700.0,7.4901,7.5097,7.4901,7.5097,2700.0
2005-01-18 14:30:00,7.65,7.66,7.61,7.63,4300.0,7.5097,7.5196,7.4705,7.4901,4300.0
2005-01-18 14:40:00,7.62,7.62,7.56,7.59,4300.0,7.4803,7.4803,7.4214,7.4508,4300.0
2005-01-18 14:50:00,7.59,7.6,7.59,7.59,1400.0,7.4508,7.4607,7.4508,7.4508,1400.0
2005-01-18 15:00:00,7.59,7.6,7.59,7.59,2400.0,7.4508,7.4607,7.4508,7.4508,2400.0
2005-01-18 15:10:00,7.6,7.65,7.58,7.65,4900.0,7.4607,7.5097,7.441,7.5097,4900.0
2005-01-18 15:20:00,7.65,7.66,7.6,7.61,7700.0,7.5097,7.5196,7.4607,7.4705,7700.0
2005-01-18 15:30:00,7.61,7.65,7.6,7.64,8700.0,7.4705,7.5097,7.4607,7.4999,8700.0
2005-01-18 15:40:00,7.64,7.7,7.64,7.7,10200.0,7.4999,7.5588,7.4999,7.5588,10200.0
2005-01-18 15:50:00,7.71,7.71,7.67,7.67,17800.0,7.5686,7.5686,7.5294,7.5294,17800.0
2005-01-19 09:30:00,7.54,7.61,7.54,7.59,20300.0,7.4018,7.4705,7.4018,7.4508,20300.0
2005-01-19 09:40:00,7.59,7.65,7.59,7.63,3300.0,7.4508,7.5097,7.4508,7.4901,3300.0
2005-01-19 09:50:00,7.64,7.67,7.63,7.64,6500.0,7.4999,7.5294,7.4901,7.4999,6500.0
2005-01-19 10:00:00,7.63,7.67,7.63,7.65,2300.0,7.4901,7.5294,7.4901,7.5097,2300.0
2005-01-19 10:10:00,7.66,7.68,7.66,7.68,2200.0,7.5196,7.5392,7.5196,7.5392,2200.0
2005-01-19 10:20:00,7.68,7.68,7.67,7.68,1900.0,7.5392,7.5392,7.5294,7.5392,1900.0
2005-01-19 10:30:00,7.67,7.67,7.59,7.64,11000.0,7.5294,7.5294,7.4508,7.4999,11000.0
2005-01-19 10:40:00,7.64,7.64,7.61,7.62,3300.0,7.4999,7.4999,7.4705,7.4803,3300.0
2005-01-19 10:50:00,7.62,7.63,7.61,7.63,2200.0,7.4803,7.4901,7.4705,7.4901,2200.0
2005-01-19 11:00:00,7.64,7.66,7.64,7.66,1400.0,7.4999,7.5196,7.4999,7.5196,1400.0
2005-01-19 11:10:00,7.66,7.66,7.62,7.63,2500.0,7.5196,7.5196,7.4803,7.4901,2500.0
2005-01-19 11:20:00,7.63,7.65,7.61,7.64,4300.0,7.4901,7.5097,7.4705,7.4999,4300.0
2005-01-19 11:30:00,7.64,7.66,7.64,7.66,2000.0,7.4999,7.5196,7.4999,7.5196,2000.0
2005-01-19 11:40:00,7.66,7.67,7.65,7.65,1400.0,7.5196,7.5294,7.5097,7.5097,1400.0
2005-01-19 11:50:00,7.65,7.66,7.65,7.65,1700.0,7.5097,7.5196,7.5097,7.5097,1700.0
2005-01-19 12:00:00,7.65,7.66,7.62,7.64,6100.0,7.5097,7.5196,7.4803,7.4999,6100.0
2005-01-19 12:10:00,7.64,7.64,7.64,7.64,400.0,7.4999,7.4999,7.4999,7.4999,400.0
2005-01-19 12:20:00,7.64,7.64,7.63,7.64,2200.0,7.4999,7.4999,7.4901,7.4999,2200.0
2005-01-19 12:30:00,7.64,7.64,7.64,7.64,1200.0,7.4999,7.4999,7.4999,7.4999,1200.0
2005-01-19 12:40:00,7.64,7.66,7.64,7.65,2000.0,7.4999,7.5196,7.4999,7.5097,2000.0
2005-01-19 12:50:00,7.65,7.67,7.65,7.66,2400.0,7.5097,7.5294,7.5097,7.5196,2400.0
2005-01-19 13:00:00,7.66,7.66,7.64,7.64,900.0,7.5196,7.5196,7.4999,7.4999,900.0
2005-01-19 13:10:00,7.64,7.64,7.64,7.64,0.0,7.4999,7.4999,7.4999,7.4999,0.0
2005-01-19 13:20:00,7.65,7.66,7.64,7.64,1400.0,7.5097,7.5196,7.4999,7.4999,1400.0
2005-01-19 13:30:00,7.64,7.64,7.62,7.64,4800.0,7.4999,7.4999,7.4803,7.4999,4800.0
2005-01-19 13:40:00,7.64,7.64,7.64,7.64,2900.0,7.4999,7.4999,7.4999,7.4999,2900.0
2005-01-19 13:50:00,7.64,7.65,7.63,7.63,2800.0,7.4999,7.5097,7.4901,7.4901,2800.0
2005-01-19 14:00:00,7.64,7.65,7.6,7.61,3200.0,7.4999,7.5097,7.4607,7.4705,3200.0
2005-01-19 14:10:00,7.62,7.65,7.62,7.63,2700.0,7.4803,7.5097,7.4803,7.4901,2700.0
2005-01-19 14:20:00,7.64,7.64,7.6,7.63,2500.0,7.4999,7.4999,7.4607,7.4901,2500.0
2005-01-19 14:30:00,7.63,7.63,7.6,7.62,3900.0,7.4901,7.4901,7.4607,7.4803,3900.0
2005-01-19 14:40:00,7.62,7.63,7.61,7.62,4200.0,7.4803,7.4901,7.4705,7.4803,4200.0
2005-01-19 14:50:00,7.62,7.62,7.62,7.62,900.0,7.4803,7.4803,7.4803,7.4803,900.0
2005-01-19 15:00:00,7.62,7.65,7.61,7.61,4300.0,7.4803,7.5097,7.4705,7.4705,4300.0
2005-01-19 15:10:00,7.61,7.62,7.56,7.61,18200.0,7.4705,7.4803,7.4214,7.4705,18200.0
2005-01-19 15:20:00,7.61,7.61,7.55,7.55,14900.0,7.4705,7.4705,7.4116,7.4116,14900.0
2005-01-19 15:30:00,7.55,7.57,7.53,7.56,10300.0,7.4116,7.4312,7.3919,7.4214,10300.0
2005-01-19 15:40:00,7.56,7.6,7.49,7.5,12200.0,7.4214,7.4607,7.3527,7.3625,12200.0
2005-01-19 15:50:00,7.51,7.53,7.49,7.49,19800.0,7.3723,7.3919,7.3527,7.3527,19800.0
2005-01-20 09:30:00,7.4,7.42,7.4,7.42,14900.0,7.2643,7.284,7.2643,7.284,14900.0
2005-01-20 09:40:00,7.42,7.42,7.35,7.37,16000.0,7.284,7.284,7.2152,7.2349,16000.0
2005-01-20 09:50:00,7.39,7.4,7.35,7.36,9300.0,7.2545,7.2643,7.2152,7.2251,9300.0
2005-01-20 10:00:00,7.36,7.37,7.32,7.37,12300.0,7.2251,7.2349,7.1858,7.2349,12300.0
2005-01-20 10:10:00,7.38,7.38,7.35,7.35,9000.0,7.2447,7.2447,7.2152,7.2152,9000.0
2005-01-20 10:20:00,7.35,7.39,7.35,7.38,15400.0,7.2152,7.2545,7.2152,7.2447,15400.0
2005-01-20 10:30:00,7.41,7.41,7.38,7.4,19900.0,7.2741,7.2741,7.2447,7.2643,19900.0
2005-01-20 10:40:00,7.41,7.42,7.4,7.4,6200.0,7.2741,7.284,7.2643,7.2643,6200.0
2005-01-20 10:50:00,7.4,7.41,7.4,7.4,2400.0,7.2643,7.2741,7.2643,7.2643,2400.0
2005-01-20 11:00:00,7.41,7.42,7.4,7.4,16900.0,7.2741,7.284,7.2643,7.2643,16900.0
2005-01-20 11:10:00,7.4,7.42,7.4,7.42,7700.0,7.2643,7.284,7.2643,7.284,7700.0
2005-01-20 11:20:00,7.4,7.41,7.4,7.41,8400.0,7.2643,7.2741,7.2643,7.2741,8400.0
2005-01-20 11:30:00,7.4,7.48,7.4,7.48,12500.0,7.2643,7.3429,7.2643,7.3429,12500.0
2005-01-20 11:40:00,7.47,7.49,7.47,7.49,2000.0,7.333,7.3527,7.333,7.3527,2000.0
2005-01-20 11:50:00,7.49,7.49,7.46,7.46,3700.0,7.3527,7.3527,7.3232,7.3232,3700.0
2005-01-20 12:00:00,7.46,7.46,7.45,7.45,1200.0,7.3232,7.3232,7.3134,7.3134,1200.0
2005-01-20 12:10:00,7.5,7.51,7.49,7.51,36600.0,7.3625,7.3723,7.3527,7.3723,36600.0
2005-01-20 12:20:00,7.49,7.49,7.49,7.49,1000.0,7.3527,7.3527,7.3527,7.3527,1000.0
2005-01-20 12:30:00,7.5,7.5,7.48,7.48,3100.0,7.3625,7.3625,7.3429,7.3429,3100.0
2005-01-20 12:40:00,7.48,7.49,7.47,7.49,3100.0,7.3429,7.3527,7.333,7.3527,3100.0
2005-01-20 12:50:00,7.49,7.51,7.49,7.5,6000.0,7.3527,7.3723,7.3527,7.3625,6000.0
2005-01-20 13:00:00,7.51,7.53,7.51,7.53,1600.0,7.3723,7.3919,7.3723,7.3919,1600.0
2005-01-20 13:10:00,7.53,7.53,7.45,7.46,13200.0,7.3919,7.3919,7.3134,7.3232,13200.0
2005-01-20 13:20:00,7.46,7.5,7.46,7.5,3200.0,7.3232,7.3625,7.3232,7.3625,3200.0
2005-01-20 13:30:00,7.47,7.48,7.47,7.48,1400.0,7.333,7.3429,7.333,7.3429,1400.0
2005-01-20 13:40:00,7.48,7.5,7.48,7.49,1200.0,7.3429,7.3625,7.3429,7.3527,1200.0
2005-01-20 13:50:00,7.5,7.5,7.48,7.48,2700.0,7.3625,7.3625,7.3429,7.3429,2700.0
2005-01-20 14:00:00,7.49,7.51,7.48,7.5,4600.0,7.3527,7.3723,7.3429,7.3625,4600.0
2005-01-20 14:10:00,7.51,7.58,7.5,7.55,6100.0,7.3723,7.441,7.3625,7.4116,6100.0
2005-01-20 14:20:00,7.52,7.54,7.51,7.51,6200.0,7.3821,7.4018,7.3723,7.3723,6200.0
2005-01-20 14:30:00,7.5,7.53,7.48,7.48,4200.0,7.3625,7.3919,7.3429,7.3429,4200.0
2005-01-20 14:40:00,7.47,7.51,7.46,7.49,5300.0,7.333,7.3723,7.3232,7.3527,5300.0
2005-01-20 14:50:00,7.5,7.51,7.49,7.5,6100.0,7.3625,7.3723,7.3527,7.3625,6100.0
2005-01-20 15:00:00,7.48,7.5,7.47,7.49,3700.0,7.3429,7.3625,7.333,7.3527,3700.0
2005-01-20 15:10:00,7.5,7.52,7.49,7.49,7900.0,7.3625,7.3821,7.3527,7.3527,7900.0
2005-01-20 15:20:00,7.5,7.51,7.49,7.5,12600.0,7.3625,7.3723,7.3527,7.3625,12600.0
2005-01-20 15:30:00,7.5,7.5,7.47,7.47,6700.0,7.3625,7.3625,7.333,7.333,6700.0
2005-01-20 15:40:00,7.48,7.48,7.42,7.43,18700.0,7.3429,7.3429,7.284,7.2938,18700.0
2005-01-20 15:50:00,7.44,7.47,7.44,7.47,31700.0,7.3036,7.333,7.3036,7.333,31700.0
2005-01-21 09:30:00,7.48,7.52,7.44,7.48,5500.0,7.3429,7.3821,7.3036,7.3429,5500.0
2005-01-21 09:40:00,7.48,7.49,7.42,7.46,5700.0,7.3429,7.3527,7.284,7.3232,5700.0
2005-01-21 09:50:00,7.45,7.5,7.45,7.5,5300.0,7.3134,7.3625,7.3134,7.3625,5300.0
2005-01-21 10:00:00,7.5,7.52,7.46,7.46,2500.0,7.3625,7.3821,7.3232,7.3232,2500.0
2005-01-21 10:10:00,7.45,7.5,7.44,7.5,3000.0,7.3134,7.3625,7.3036,7.3625,3000.0
2005-01-21 10:20:00,7.5,7.56,7.48,7.56,130600.0,7.3625,7.4214,7.3429,7.4214,130600.0
2005-01-21 10:30:00,7.56,7.58,7.52,7.54,5500.0,7.4214,7.441,7.3821,7.4018,5500.0
2005-01-21 10:40:00,7.54,7.54,7.48,7.48,110900.0,7.4018,7.4018,7.3429,7.3429,110900.0
2005-01-21 10:50:00,7.49,7.49,7.46,7.46,5700.0,7.3527,7.3527,7.3232,7.3232,5700.0
2005-01-21 11:00:00,7.46,7.47,7.46,7.46,1900.0,7.3232,7.333,7.3232,7.3232,1900.0
2005-01-21 11:10:00,7.46,7.46,7.46,7.46,0.0,7.3232,7.3232,7.3232,7.3232,0.0
2005-01-21 11:20:00,7.46,7.52,7.46,7.47,9500.0,7.3232,7.3821,7.3232,7.333,9500.0
2005-01-21 11:30:00,7.46,7.48,7.46,7.48,9300.0,7.3232,7.3429,7.3232,7.3429,9300.0
2005-01-21 11:40:00,7.48,7.5,7.47,7.47,30300.0,7.3429,7.3625,7.333,7.333,30300.0
2005-01-21 11:50:00,7.47,7.48,7.45,7.46,21100.0,7.333,7.3429,7.3134,7.3232,21100.0
2005-01-21 12:00:00,7.46,7.46,7.42,7.43,17200.0,7.3232,7.3232,7.284,7.2938,17200.0
2005-01-21 12:10:00,7.42,7.42,7.39,7.39,9400.0,7.284,7.284,7.2545,7.2545,9400.0
2005-01-21 12:20:00,7.39,7.39,7.38,7.39,2600.0,7.2545,7.2545,7.2447,7.2545,2600.0
2005-01-21 12:30:00,7.38,7.38,7.38,7.38,500.0,7.2447,7.2447,7.2447,7.2447,500.0
2005-01-21 12:40:00,7.38,7.38,7.38,7.38,1100.0,7.2447,7.2447,7.2447,7.2447,1100.0
2005-01-21 12:50:00,7.37,7.39,7.37,7.38,11000.0,7.2349,7.2545,7.2349,7.2447,11000.0
2005-01-21 13:00:00,7.38,7.38,7.36,7.36,3900.0,7.2447,7.2447,7.2251,7.2251,3900.0
2005-01-21 13:10:00,7.36,7.37,7.36,7.37,1400.0,7.2251,7.2349,7.2251,7.2349,1400.0
2005-01-21 13:20:00,7.35,7.36,7.35,7.35,16000.0,7.2152,7.2251,7.2152,7.2152,16000.0
2005-01-21 13:30:00,7.37,7.38,7.33,7.33,15300.0,7.2349,7.2447,7.1956,7.1956,15300.0
2005-01-21 13:40:00,7.33,7.34,7.32,7.33,7200.0,7.1956,7.2054,7.1858,7.1956,7200.0
2005-01-21 13:50:00,7.33,7.33,7.27,7.3,20500.0,7.1956,7.1956,7.1367,7.1662,20500.0
2005-01-21 14:00:00,7.33,7.33,7.3,7.3,2800.0,7.1956,7.1956,7.1662,7.1662,2800.0
2005-01-21 14:10:00,7.3,7.3,7.26,7.27,11700.0,7.1662,7.1662,7.1269,7.1367,11700.0
2005-01-21 14:20:00,7.27,7.3,7.27,7.3,7800.0,7.1367,7.1662,7.1367,7.1662,7800.0
2005-01-21 14:30:00,7.29,7.3,7.29,7.29,3100.0,7.1563,7.1662,7.1563,7.1563,3100.0
2005-01-21 14:40:00,7.29,7.29,7.27,7.27,2400.0,7.1563,7.1563,7.1367,7.1367,2400.0
2005-01-21 14:50:00,7.27,7.27,7.23,7.23,21300.0,7.1367,7.1367,7.0974,7.0974,21300.0
2005-01-21 15:00:00,7.23,7.28,7.23,7.26,6900.0,7.0974,7.1465,7.0974,7.1269,6900.0
2005-01-21 15:10:00,7.25,7.25,7.21,7.22,6900.0,7.1171,7.1171,7.0778,7.0876,6900.0
2005-01-21 15:20:00,7.24,7.25,7.23,7.25,10400.0,7.1073,7.1171,7.0974,7.1171,10400.0
2005-01-21 15:30:00,7.25,7.25,7.2,7.24,19200.0,7.1171,7.1171,7.068,7.1073,19200.0
2005-01-21 15:40:00,7.24,7.24,7.18,7.2,30300.0,7.1073,7.1073,7.0484,7.068,30300.0
2005-01-21 15:50:00,7.19,7.23,7.19,7.23,19300.0,7.0582,7.0974,7.0582,7.0974,19300.0
2005-01-24 09:30:00,7.3,7.32,7.26,7.29,52500.0,7.1662,7.1858,7.1269,7.1563,52500.0
2005-01-24 09:40:00,7.29,7.32,7.25,7.25,17700.0,7.1563,7.1858,7.1171,7.1171,17700.0
2005-01-24 09:50:00,7.24,7.24,7.2,7.2,8500.0,7.1073,7.1073,7.068,7.068,8500.0
2005-01-24 10:00:00,7.21,7.25,7.21,7.23,5600.0,7.0778,7.1171,7.0778,7.0974,5600.0
2005-01-24 10:10:00,7.23,7.28,7.22,7.28,11500.0,7.0974,7.1465,7.0876,7.1465,11500.0
2005-01-24 10:20:00,7.29,7.31,7.28,7.3,21800.0,7.1563,7.176,7.1465,7.1662,21800.0
2005-01-24 10:30:00,7.31,7.32,7.31,7.31,10800.0,7.176,7.1858,7.176,7.176,10800.0
2005-01-24 10:40:00,7.32,7.32,7.3,7.31,2800.0,7.1858,7.1858,7.1662,7.176,2800.0
2005-01-24 10:50:00,7.31,7.31,7.25,7.29,17800.0,7.176,7.176,7.1171,7.1563,17800.0
2005-01-24 11:00:00,7.29,7.3,7.28,7.29,7700.0,7.1563,7.1662,7.1465,7.1563,7700.0
2005-01-24 11:10:00,7.29,7.31,7.29,7.31,2100.0,7.1563,7.176,7.1563,7.176,2100.0
2005-01-24 11:20:00,7.3,7.33,7.3,7.31,3000.0,7.1662,7.1956,7.1662,7.176,3000.0
2005-01-24 11:30:00,7.3,7.32,7.3,7.31,3800.0,7.1662,7.1858,7.1662,7.176,3800.0
2005-01-24 11:40:00,7.3,7.3,7.29,7.29,1300.0,7.1662,7.1662,7.1563,7.1563,1300.0
2005-01-24 11:50:00,7.29,7.29,7.29,7.29,400.0,7.1563,7.1563,7.1563,7.1563,400.0
2005-01-24 12:00:00,7.3,7.32,7.3,7.3,8000.0,7.1662,7.1858,7.1662,7.1662,8000.0
2005-01-24 12:10:00,7.3,7.31,7.3,7.31,3100.0,7.1662,7.176,7.1662,7.176,3100.0
2005-01-24 12:20:00,7.31,7.31,7.3,7.3,2700.0,7.176,7.176,7.1662,7.1662,2700.0
2005-01-24 12:30:00,7.3,7.3,7.29,7.3,1600.0,7.1662,7.1662,7.1563,7.1662,1600.0
2005-01-24 12:40:00,7.29,7.3,7.29,7.3,1900.0,7.1563,7.1662,7.1563,7.1662,1900.0
2005-01-24 12:50:00,7.3,7.3,7.3,7.3,500.0,7.1662,7.1662,7.1662,7.1662,500.0
2005-01-24 13:00:00,7.3,7.32,7.3,7.31,4000.0,7.1662,7.1858,7.1662,7.176,4000.0
2005-01-24 13:10:00,7.31,7.31,7.3,7.3,1700.0,7.176,7.176,7.1662,7.1662,1700.0
2005-01-24 13:20:00,7.31,7.31,7.31,7.31,1400.0,7.176,7.176,7.176,7.176,1400.0
2005-01-24 13:30:00,7.31,7.31,7.3,7.3,1000.0,7.176,7.176,7.1662,7.1662,1000.0
2005-01-24 13:40:00,7.3,7.3,7.3,7.3,1500.0,7.1662,7.1662,7.1662,7.1662,1500.0
2005-01-24 13:50:00,7.3,7.3,7.3,7.3,6500.0,7.1662,7.1662,7.1662,7.1662,6500.0
2005-01-24 14:00:00,7.31,7.33,7.31,7.33,2500.0,7.176,7.1956,7.176,7.1956,2500.0
2005-01-24 14:10:00,7.32,7.33,7.31,7.31,2500.0,7.1858,7.1956,7.176,7.176,2500.0
2005-01-24 14:20:00,7.31,7.31,7.3,7.3,7500.0,7.176,7.176,7.1662,7.1662,7500.0
2005-01-24 14:30:00,7.3,7.34,7.29,7.31,45600.0,7.1662,7.2054,7.1563,7.176,45600.0
2005-01-24 14:40:00,7.31,7.31,7.3,7.31,12500.0,7.176,7.176,7.1662,7.176,12500.0
2005-01-24 14:50:00,7.31,7.31,7.28,7.28,18400.0,7.176,7.176,7.1465,7.1465,18400.0
2005-01-24 15:00:00,7.26,7.28,7.26,7.28,3500.0,7.1269,7.1465,7.1269,7.1465,3500.0
2005-01-24 15:10:00,7.28,7.28,7.27,7.27,5800.0,7.1465,7.1465,7.1367,7.1367,5800.0
2005-01-24 15:20:00,7.27,7.29,7.27,7.29,13900.0,7.1367,7.1563,7.1367,7.1563,13900.0
2005-01-24 15:30:00,7.29,7.3,7.27,7.27,15200.0,7.1563,7.1662,7.1367,7.1367,15200.0
2005-01-24 15:40:00,7.28,7.29,7.25,7.27,22700.0,7.1465,7.1563,7.1171,7.1367,22700.0
2005-01-24 15:50:00,7.27,7.31,7.27,7.3,22000.0,7.1367,7.176,7.1367,7.1662,22000.0
2005-01-25 09:30:00,8.0,8.0,7.31,7.39,7800.0,7.8533,7.8533,7.176,7.2545,7800.0
2005-01-25 09:40:00,7.37,7.38,7.32,7.36,3400.0,7.2349,7.2447,7.1858,7.2251,3400.0
2005-01-25 09:50:00,7.36,7.38,7.36,7.36,900.0,7.2251,7.2447,7.2251,7.2251,900.0
2005-01-25 10:00:00,7.36,7.4,7.31,7.37,7100.0,7.2251,7.2643,7.176,7.2349,7100.0
2005-01-25 10:10:00,7.36,7.37,7.32,7.37,1500.0,7.2251,7.2349,7.1858,7.2349,1500.0
2005-01-25 10:20:00,7.37,7.38,7.35,7.38,7500.0,7.2349,7.2447,7.2152,7.2447,7500.0
2005-01-25 10:30:00,7.38,7.4,7.38,7.4,5200.0,7.2447,7.2643,7.2447,7.2643,5200.0
2005-01-25 10:40:00,7.39,7.39,7.37,7.37,900.0,7.2545,7.2545,7.2349,7.2349,900.0
2005-01-25 10:50:00,7.38,7.38,7.37,7.38,6700.0,7.2447,7.2447,7.2349,7.2447,6700.0
2005-01-25 11:00:00,7.37,7.37,7.37,7.37,100.0,7.2349,7.2349,7.2349,7.2349,100.0
2005-01-25 11:10:00,7.37,7.37,7.35,7.36,1000.0,7.2349,7.2349,7.2152,7.2251,1000.0
2005-01-25 11:20:00,7.35,7.39,7.34,7.37,7600.0,7.2152,7.2545,7.2054,7.2349,7600.0
2005-01-25 11:30:00,7.37,7.38,7.34,7.34,2500.0,7.2349,7.2447,7.2054,7.2054,2500.0
2005-01-25 11:40:00,7.33,7.33,7.3,7.31,12100.0,7.1956,7.1956,7.1662,7.176,12100.0
2005-01-25 11:50:00,7.31,7.31,7.3,7.3,2000.0,7.176,7.176,7.1662,7.1662,2000.0
2005-01-25 12:00:00,7.3,7.3,7.27,7.28,8600.0,7.1662,7.1662,7.1367,7.1465,8600.0
2005-01-25 12:10:00,7.28,7.31,7.28,7.31,8500.0,7.1465,7.176,7.1465,7.176,8500.0
2005-01-25 12:20:00,7.3,7.3,7.29,7.29,800.0,7.1662,7.1662,7.1563,7.1563,800.0
2005-01-25 12:30:00,7.29,7.29,7.28,7.29,600.0,7.1563,7.1563,7.1465,7.1563,600.0
2005-01-25 12:40:00,7.29,7.29,7.29,7.29,900.0,7.1563,7.1563,7.1563,7.1563,900.0
2005-01-25 12:50:00,7.29,7.29,7.29,7.29,400.0,7.1563,7.1563,7.1563,7.1563,400.0
2005-01-25 13:00:00,7.29,7.32,7.29,7.32,2100.0,7.1563,7.1858,7.1563,7.1858,2100.0
2005-01-25 13:10:00,7.31,7.31,7.27,7.3,10900.0,7.176,7.176,7.1367,7.1662,10900.0
2005-01-25 13:20:00,7.29,7.34,7.29,7.3,1600.0,7.1563,7.2054,7.1563,7.1662,1600.0
2005-01-25 13:30:00,7.3,7.32,7.29,7.3,1300.0,7.1662,7.1858,7.1563,7.1662,1300.0
2005-01-25 13:40:00,7.29,7.32,7.29,7.32,3700.0,7.1563,7.1858,7.1563,7.1858,3700.0
2005-01-25 13:50:00,7.29,7.32,7.29,7.31,1200.0,7.1563,7.1858,7.1563,7.176,1200.0
2005-01-25 14:00:00,7.29,7.3,7.28,7.28,2100.0,7.1563,7.1662,7.1465,7.1465,2100.0
2005-01-25 14:10:00,7.28,7.31,7.28,7.3,2400.0,7.1465,7.176,7.1465,7.1662,2400.0
2005-01-25 14:20:00,7.29,7.29,7.28,7.29,254400.0,7.1563,7.1563,7.1465,7.1563,254400.0
2005-01-25 14:30:00,7.28,7.3,7.28,7.28,2600.0,7.1465,7.1662,7.1465,7.1465,2600.0
2005-01-25 14:40:00,7.28,7.31,7.28,7.31,2500.0,7.1465,7.176,7.1465,7.176,2500.0
2005-01-25 14:50:00,7.3,7.3,7.29,7.29,800.0,7.1662,7.1662,7.1563,7.1563,800.0
2005-01-25 15:00:00,7.29,7.34,7.29,7.32,5900.0,7.1563,7.2054,7.1563,7.1858,5900.0
2005-01-25 15:10:00,7.32,7.32,7.29,7.3,7900.0,7.1858,7.1858,7.1563,7.1662,7900.0
2005-01-25 15:20:00,7.3,7.31,7.3,7.31,7100.0,7.1662,7.176,7.1662,7.176,7100.0
2005-01-25 15:30:00,7.31,7.31,7.3,7.31,1800.0,7.176,7.176,7.1662,7.176,1800.0
2005-01-25 15:40:00,7.31,7.31,7.3,7.31,10200.0,7.176,7.176,7.1662,7.176,10200.0
2005-01-25 15:50:00,7.31,7.35,7.3,7.35,27300.0,7.176,7.2152,7.1662,7.2152,27300.0
2005-01-26 09:30:00,7.4,7.43,7.39,7.42,4700.0,7.2643,7.2938,7.2545,7.284,4700.0
2005-01-26 09:40:00,7.42,7.42,7.39,7.41,4200.0,7.284,7.284,7.2545,7.2741,4200.0
2005-01-26 09:50:00,7.37,7.42,7.37,7.42,3600.0,7.2349,7.284,7.2349,7.284,3600.0
2005-01-26 10:00:00,7.42,7.43,7.39,7.42,6900.0,7.284,7.2938,7.2545,7.284,6900.0
2005-01-26 10:10:00,7.39,7.41,7.37,7.4,3200.0,7.2545,7.2741,7.2349,7.2643,3200.0
2005-01-26 10:20:00,7.4,7.4,7.38,7.39,800.0,7.2643,7.2643,7.2447,7.2545,800.0
2005-01-26 10:30:00,7.38,7.38,7.35,7.38,5200.0,7.2447,7.2447,7.2152,7.2447,5200.0
2005-01-26 10:40:00,7.36,7.43,7.36,7.41,6000.0,7.2251,7.2938,7.2251,7.2741,6000.0
2005-01-26 10:50:00,7.42,7.45,7.41,7.43,18100.0,7.284,7.3134,7.2741,7.2938,18100.0
2005-01-26 11:00:00,7.43,7.44,7.42,7.43,2300.0,7.2938,7.3036,7.284,7.2938,2300.0
2005-01-26 11:10:00,7.42,7.45,7.41,7.43,10200.0,7.284,7.3134,7.2741,7.2938,10200.0
2005-01-26 11:20:00,7.43,7.46,7.41,7.46,2700.0,7.2938,7.3232,7.2741,7.3232,2700.0
2005-01-26 11:30:00,7.44,7.45,7.44,7.45,1100.0,7.3036,7.3134,7.3036,7.3134,1100.0
2005-01-26 11:40:00,7.45,7.46,7.45,7.45,7700.0,7.3134,7.3232,7.3134,7.3134,7700.0
2005-01-26 11:50:00,7.45,7.47,7.45,7.47,4200.0,7.3134,7.333,7.3134,7.333,4200.0
2005-01-26 12:00:00,7.47,7.47,7.45,7.46,1500.0,7.333,7.333,7.3134,7.3232,1500.0
2005-01-26 12:10:00,7.47,7.47,7.45,7.45,700.0,7.333,7.333,7.3134,7.3134,700.0
2005-01-26 12:20:00,7.45,7.46,7.45,7.45,700.0,7.3134,7.3232,7.3134,7.3134,700.0
2005-01-26 12:30:00,7.46,7.46,7.46,7.46,300.0,7.3232,7.3232,7.3232,7.3232,300.0
2005-01-26 12:40:00,7.45,7.46,7.44,7.44,8900.0,7.3134,7.3232,7.3036,7.3036,8900.0
2005-01-26 12:50:00,7.42,7.43,7.42,7.42,1800.0,7.284,7.2938,7.284,7.284,1800.0
2005-01-26 13:00:00,7.43,7.43,7.42,7.43,1600.0,7.2938,7.2938,7.284,7.2938,1600.0
2005-01-26 13:10:00,7.43,7.43,7.43,7.43,300.0,7.2938,7.2938,7.2938,7.2938,300.0
2005-01-26 13:20:00,7.42,7.44,7.42,7.44,700.0,7.284,7.3036,7.284,7.3036,700.0
2005-01-26 13:30:00,7.43,7.45,7.42,7.45,500.0,7.2938,7.3134,7.284,7.3134,500.0
2005-01-26 13:40:00,7.44,7.5,7.44,7.48,7500.0,7.3036,7.3625,7.3036,7.3429,7500.0
2005-01-26 13:50:00,7.48,7.5,7.47,7.49,3500.0,7.3429,7.3625,7.333,7.3527,3500.0
2005-01-26 14:00:00,7.49,7.52,7.48,7.49,5100.0,7.3527,7.3821,7.3429,7.3527,5100.0
2005-01-26 14:10:00,7.5,7.5,7.48,7.48,700.0,7.3625,7.3625,7.3429,7.3429,700.0
2005-01-26 14:20:00,7.48,7.49,7.48,7.48,600.0,7.3429,7.3527,7.3429,7.3429,600.0
2005-01-26 14:30:00,7.49,7.49,7.48,7.49,1500.0,7.3527,7.3527,7.3429,7.3527,1500.0
2005-01-26 14:40:00,7.49,7.5,7.48,7.48,2100.0,7.3527,7.3625,7.3429,7.3429,2100.0
2005-01-26 14:50:00,7.47,7.47,7.46,7.46,2800.0,7.333,7.333,7.3232,7.3232,2800.0
2005-01-26 15:00:00,7.46,7.46,7.45,7.45,4400.0,7.3232,7.3232,7.3134,7.3134,4400.0
2005-01-26 15:10:00,7.45,7.46,7.44,7.44,10600.0,7.3134,7.3232,7.3036,7.3036,10600.0
2005-01-26 15:20:00,7.44,7.46,7.44,7.46,7800.0,7.3036,7.3232,7.3036,7.3232,7800.0
2005-01-26 15:30:00,7.45,7.46,7.45,7.46,7700.0,7.3134,7.3232,7.3134,7.3232,7700.0
2005-01-26 15:40:00,7.46,7.46,7.45,7.46,7200.0,7.3232,7.3232,7.3134,7.3232,7200.0
2005-01-26 15:50:00,7.46,7.46,7.45,7.46,10700.0,7.3232,7.3232,7.3134,7.3232,10700.0
2005-01-27 09:30:00,7.41,7.41,7.37,7.39,1500.0,7.2741,7.2741,7.2349,7.2545,1500.0
2005-01-27 09:40:00,7.39,7.45,7.36,7.45,1900.0,7.2545,7.3134,7.2251,7.3134,1900.0
2005-01-27 09:50:00,7.46,7.48,7.42,7.44,2500.0,7.3232,7.3429,7.284,7.3036,2500.0
2005-01-27 10:00:00,7.44,7.45,7.44,7.44,2800.0,7.3036,7.3134,7.3036,7.3036,2800.0
2005-01-27 10:10:00,7.43,7.45,7.41,7.45,3800.0,7.2938,7.3134,7.2741,7.3134,3800.0
2005-01-27 10:20:00,7.45,7.5,7.45,7.46,6000.0,7.3134,7.3625,7.3134,7.3232,6000.0
2005-01-27 10:30:00,7.46,7.5,7.46,7.5,1300.0,7.3232,7.3625,7.3232,7.3625,1300.0
2005-01-27 10:40:00,7.5,7.5,7.48,7.49,2600.0,7.3625,7.3625,7.3429,7.3527,2600.0
2005-01-27 10:50:00,7.49,7.5,7.48,7.48,2900.0,7.3527,7.3625,7.3429,7.3429,2900.0
2005-01-27 11:00:00,7.48,7.5,7.47,7.49,12500.0,7.3429,7.3625,7.333,7.3527,12500.0
2005-01-27 11:10:00,7.49,7.49,7.48,7.49,900.0,7.3527,7.3527,7.3429,7.3527,900.0
2005-01-27 11:20:00,7.49,7.5,7.47,7.48,1200.0,7.3527,7.3625,7.333,7.3429,1200.0
2005-01-27 11:30:00,7.49,7.5,7.49,7.5,1900.0,7.3527,7.3625,7.3527,7.3625,1900.0
2005-01-27 11:40:00,7.5,7.51,7.5,7.51,9600.0,7.3625,7.3723,7.3625,7.3723,9600.0
2005-01-27 11:50:00,7.51,7.52,7.5,7.51,15500.0,7.3723,7.3821,7.3625,7.3723,15500.0
2005-01-27 12:00:00,7.51,7.51,7.5,7.5,900.0,7.3723,7.3723,7.3625,7.3625,900.0
2005-01-27 12:10:00,7.5,7.5,7.48,7.48,2200.0,7.3625,7.3625,7.3429,7.3429,2200.0
2005-01-27 12:20:00,7.48,7.48,7.44,7.44,800.0,7.3429,7.3429,7.3036,7.3036,800.0
2005-01-27 12:30:00,7.44,7.44,7.44,7.44,0.0,7.3036,7.3036,7.3036,7.3036,0.0
2005-01-27 12:40:00,7.45,7.45,7.43,7.44,3000.0,7.3134,7.3134,7.2938,7.3036,3000.0
2005-01-27 12:50:00,7.44,7.44,7.44,7.44,400.0,7.3036,7.3036,7.3036,7.3036,400.0
2005-01-27 13:00:00,7.43,7.44,7.4,7.41,2300.0,7.2938,7.3036,7.2643,7.2741,2300.0
2005-01-27 13:10:00,7.4,7.4,7.39,7.39,900.0,7.2643,7.2643,7.2545,7.2545,900.0
2005-01-27 13:20:00,7.4,7.4,7.38,7.38,2100.0,7.2643,7.2643,7.2447,7.2447,2100.0
2005-01-27 13:30:00,7.38,7.38,7.34,7.35,5100.0,7.2447,7.2447,7.2054,7.2152,5100.0
2005-01-27 13:40:00,7.35,7.35,7.32,7.32,1900.0,7.2152,7.2152,7.1858,7.1858,1900.0
2005-01-27 13:50:00,7.32,7.35,7.31,7.35,22600.0,7.1858,7.2152,7.176,7.2152,22600.0
2005-01-27 14:00:00,7.35,7.36,7.35,7.35,2200.0,7.2152,7.2251,7.2152,7.2152,2200.0
2005-01-27 14:10:00,7.36,7.38,7.36,7.37,5400.0,7.2251,7.2447,7.2251,7.2349,5400.0
2005-01-27 14:20:00,7.38,7.41,7.38,7.4,2000.0,7.2447,7.2741,7.2447,7.2643,2000.0
2005-01-27 14:30:00,7.41,7.41,7.4,7.4,400.0,7.2741,7.2741,7.2643,7.2643,400.0
2005-01-27 14:40:00,7.41,7.41,7.4,7.4,700.0,7.2741,7.2741,7.2643,7.2643,700.0
2005-01-27 14:50:00,7.4,7.4,7.33,7.33,5100.0,7.2643,7.2643,7.1956,7.1956,5100.0
2005-01-27 15:00:00,7.33,7.33,7.3,7.3,1500.0,7.1956,7.1956,7.1662,7.1662,1500.0
2005-01-27 15:10:00,7.31,7.41,7.31,7.41,10200.0,7.176,7.2741,7.176,7.2741,10200.0
2005-01-27 15:20:00,7.41,7.41,7.39,7.41,2500.0,7.2741,7.2741,7.2545,7.2741,2500.0
2005-01-27 15:30:00,7.41,7.44,7.4,7.42,2900.0,7.2741,7.3036,7.2643,7.284,2900.0
2005-01-27 15:40:00,7.42,7.45,7.42,7.45,2600.0,7.284,7.3134,7.284,7.3134,2600.0
2005-01-27 15:50:00,7.45,7.46,7.4,7.4,8200.0,7.3134,7.3232,7.2643,7.2643,8200.0
2005-01-28 09:30:00,7.37,7.37,7.35,7.35,114600.0,7.2349,7.2349,7.2152,7.2152,114600.0
2005-01-28 09:40:00,7.38,7.46,7.38,7.46,3000.0,7.2447,7.3232,7.2447,7.3232,3000.0
2005-01-28 09:50:00,7.45,7.46,7.43,7.45,4300.0,7.3134,7.3232,7.2938,7.3134,4300.0
2005-01-28 10:00:00,7.43,7.43,7.4,7.42,4400.0,7.2938,7.2938,7.2643,7.284,4400.0
2005-01-28 10:10:00,7.41,7.43,7.41,7.43,3500.0,7.2741,7.2938,7.2741,7.2938,3500.0
2005-01-28 10:20:00,7.43,7.45,7.43,7.45,2200.0,7.2938,7.3134,7.2938,7.3134,2200.0
2005-01-28 10:30:00,7.44,7.45,7.44,7.45,1500.0,7.3036,7.3134,7.3036,7.3134,1500.0
2005-01-28 10:40:00,7.45,7.45,7.45,7.45,1200.0,7.3134,7.3134,7.3134,7.3134,1200.0
2005-01-28 10:50:00,7.44,7.44,7.41,7.41,2800.0,7.3036,7.3036,7.2741,7.2741,2800.0
2005-01-28 11:00:00,7.42,7.42,7.37,7.38,1800.0,7.284,7.284,7.2349,7.2447,1800.0
2005-01-28 11:10:00,7.37,7.37,7.31,7.34,10900.0,7.2349,7.2349,7.176,7.2054,10900.0
2005-01-28 11:20:00,7.31,7.33,7.28,7.31,9600.0,7.176,7.1956,7.1465,7.176,9600.0
2005-01-28 11:30:00,7.32,7.35,7.32,7.35,3100.0,7.1858,7.2152,7.1858,7.2152,3100.0
2005-01-28 11:40:00,7.34,7.35,7.33,7.34,2100.0,7.2054,7.2152,7.1956,7.2054,2100.0
2005-01-28 11:50:00,7.35,7.36,7.33,7.36,1000.0,7.2152,7.2251,7.1956,7.2251,1000.0
2005-01-28 12:00:00,7.36,7.37,7.36,7.37,1500.0,7.2251,7.2349,7.2251,7.2349,1500.0
2005-01-28 12:10:00,7.38,7.38,7.35,7.37,800.0,7.2447,7.2447,7.2152,7.2349,800.0
2005-01-28 12:20:00,7.35,7.38,7.35,7.38,400.0,7.2152,7.2447,7.2152,7.2447,400.0
2005-01-28 12:30:00,7.39,7.41,7.37,7.41,5600.0,7.2545,7.2741,7.2349,7.2741,5600.0
2005-01-28 12:40:00,7.42,7.42,7.39,7.41,3000.0,7.284,7.284,7.2545,7.2741,3000.0
2005-01-28 12:50:00,7.41,7.43,7.37,7.42,4300.0,7.2741,7.2938,7.2349,7.284,4300.0
2005-01-28 13:00:00,7.4,7.4,7.38,7.38,3600.0,7.2643,7.2643,7.2447,7.2447,3600.0
2005-01-28 13:10:00,7.39,7.39,7.37,7.37,5800.0,7.2545,7.2545,7.2349,7.2349,5800.0
2005-01-28 13:20:00,7.37,7.38,7.36,7.38,5400.0,7.2349,7.2447,7.2251,7.2447,5400.0
2005-01-28 13:30:00,7.37,7.38,7.34,7.36,8600.0,7.2349,7.2447,7.2054,7.2251,8600.0
2005-01-28 13:40:00,7.34,7.34,7.32,7.33,3900.0,7.2054,7.2054,7.1858,7.1956,3900.0
2005-01-28 13:50:00,7.33,7.33,7.3,7.31,3600.0,7.1956,7.1956,7.1662,7.176,3600.0
2005-01-28 14:00:00,7.31,7.35,7.25,7.26,9600.0,7.176,7.2152,7.1171,7.1269,9600.0
2005-01-28 14:10:00,7.26,7.29,7.23,7.29,5400.0,7.1269,7.1563,7.0974,7.1563,5400.0
2005-01-28 14:20:00,7.27,7.27,7.25,7.26,4900.0,7.1367,7.1367,7.1171,7.1269,4900.0
2005-01-28 14:30:00,7.27,7.29,7.25,7.29,4200.0,7.1367,7.1563,7.1171,7.1563,4200.0
2005-01-28 14:40:00,7.26,7.28,7.26,7.27,2600.0,7.1269,7.1465,7.1269,7.1367,2600.0
2005-01-28 14:50:00,7.26,7.31,7.26,7.28,6900.0,7.1269,7.176,7.1269,7.1465,6900.0
2005-01-28 15:00:00,7.28,7.32,7.28,7.3,6700.0,7.1465,7.1858,7.1465,7.1662,6700.0
2005-01-28 15:10:00,7.31,7.31,7.3,7.3,1200.0,7.176,7.176,7.1662,7.1662,1200.0
2005-01-28 15:20:00,7.3,7.31,7.29,7.3,6200.0,7.1662,7.176,7.1563,7.1662,6200.0
2005-01-28 15:30:00,7.29,7.3,7.28,7.29,5900.0,7.1563,7.1662,7.1465,7.1563,5900.0
2005-01-28 15:40:00,7.29,7.38,7.29,7.38,44200.0,7.1563,7.2447,7.1563,7.2447,44200.0
2005-01-28 15:50:00,7.38,7.38,7.3,7.31,6400.0,7.2447,7.2447,7.1662,7.176,6400.0
2005-01-31 09:30:00,7.44,7.46,7.41,7.45,12400.0,7.3036,7.3232,7.2741,7.3134,12400.0
2005-01-31 09:40:00,7.45,7.45,7.39,7.39,4800.0,7.3134,7.3134,7.2545,7.2545,4800.0
2005-01-31 09:50:00,7.4,7.45,7.38,7.44,3200.0,7.2643,7.3134,7.2447,7.3036,3200.0
2005-01-31 10:00:00,7.46,7.46,7.42,7.42,6600.0,7.3232,7.3232,7.284,7.284,6600.0
2005-01-31 10:10:00,7.43,7.43,7.36,7.37,2700.0,7.2938,7.2938,7.2251,7.2349,2700.0
2005-01-31 10:20:00,7.37,7.4,7.37,7.4,2400.0,7.2349,7.2643,7.2349,7.2643,2400.0
2005-01-31 10:30:00,7.41,7.42,7.4,7.42,21500.0,7.2741,7.284,7.2643,7.284,21500.0
2005-01-31 10:40:00,7.42,7.42,7.42,7.42,1300.0,7.284,7.284,7.284,7.284,1300.0
2005-01-31 10:50:00,7.41,7.42,7.41,7.41,1100.0,7.2741,7.284,7.2741,7.2741,1100.0
2005-01-31 11:00:00,7.41,7.41,7.39,7.39,2500.0,7.2741,7.2741,7.2545,7.2545,2500.0
2005-01-31 11:10:00,7.39,7.41,7.38,7.41,2400.0,7.2545,7.2741,7.2447,7.2741,2400.0
2005-01-31 11:20:00,7.41,7.42,7.41,7.42,1300.0,7.2741,7.284,7.2741,7.284,1300.0
2005-01-31 11:30:00,7.41,7.41,7.4,7.4,400.0,7.2741,7.2741,7.2643,7.2643,400.0
2005-01-31 11:40:00,7.4,7.41,7.4,7.41,1000.0,7.2643,7.2741,7.2643,7.2741,1000.0
2005-01-31 11:50:00,7.4,7.4,7.39,7.39,1100.0,7.2643,7.2643,7.2545,7.2545,1100.0
2005-01-31 12:00:00,7.38,7.4,7.38,7.38,3000.0,7.2447,7.2643,7.2447,7.2447,3000.0
2005-01-31 12:10:00,7.39,7.39,7.37,7.37,800.0,7.2545,7.2545,7.2349,7.2349,800.0
2005-01-31 12:20:00,7.36,7.45,7.36,7.45,5900.0,7.2251,7.3134,7.2251,7.3134,5900.0
2005-01-31 12:30:00,7.45,7.46,7.43,7.43,6000.0,7.3134,7.3232,7.2938,7.2938,6000.0
2005-01-31 12:40:00,7.42,7.43,7.41,7.41,1800.0,7.284,7.2938,7.2741,7.2741,1800.0
2005-01-31 12:50:00,7.42,7.43,7.4,7.43,10100.0,7.284,7.2938,7.2643,7.2938,10100.0
2005-01-31 13:00:00,7.42,7.44,7.42,7.44,2400.0,7.284,7.3036,7.284,7.3036,2400.0
2005-01-31 13:10:00,7.44,7.44,7.44,7.44,200.0,7.3036,7.3036,7.3036,7.3036,200.0
2005-01-31 13:20:00,7.42,7.45,7.42,7.45,3100.0,7.284,7.3134,7.284,7.3134,3100.0
2005-01-31 13:30:00,7.45,7.45,7.42,7.44,1200.0,7.3134,7.3134,7.284,7.3036,1200.0
2005-01-31 13:40:00,7.43,7.43,7.43,7.43,300.0,7.2938,7.2938,7.2938,7.2938,300.0
2005-01-31 13:50:00,7.43,7.44,7.4,7.44,5400.0,7.2938,7.3036,7.2643,7.3036,5400.0
2005-01-31 14:00:00,7.43,7.46,7.42,7.46,4100.0,7.2938,7.3232,7.284,7.3232,4100.0
2005-01-31 14:10:00,7.46,7.5,7.45,7.5,15000.0,7.3232,7.3625,7.3134,7.3625,15000.0
2005-01-31 14:20:00,7.47,7.47,7.46,7.46,1800.0,7.333,7.333,7.3232,7.3232,1800.0
2005-01-31 14:30:00,7.45,7.46,7.44,7.46,10400.0,7.3134,7.3232,7.3036,7.3232,10400.0
2005-01-31 14:40:00,7.47,7.51,7.47,7.5,3600.0,7.333,7.3723,7.333,7.3625,3600.0
2005-01-31 14:50:00,7.49,7.5,7.47,7.5,42200.0,7.3527,7.3625,7.333,7.3625,42200.0
2005-01-31 15:00:00,7.47,7.48,7.45,7.45,6400.0,7.333,7.3429,7.3134,7.3134,6400.0
2005-01-31 15:10:00,7.44,7.45,7.4,7.41,2600.0,7.3036,7.3134,7.2643,7.2741,2600.0
2005-01-31 15:20:00,7.4,7.48,7.39,7.46,10400.0,7.2643,7.3429,7.2545,7.3232,10400.0
2005-01-31 15:30:00,7.42,7.46,7.42,7.45,4900.0,7.284,7.3232,7.284,7.3134,4900.0
2005-01-31 15:40:00,7.45,7.46,7.45,7.46,6700.0,7.3134,7.3232,7.3134,7.3232,6700.0
2005-01-31 15:50:00,7.46,7.48,7.45,7.48,12400.0,7.3232,7.3429,7.3134,7.3429,12400.0
2005-02-01 09:30:00,7.45,7.46,7.39,7.46,8400.0,7.3134,7.3232,7.2545,7.3232,8400.0
2005-02-01 09:40:00,7.44,7.44,7.41,7.44,3200.0,7.3036,7.3036,7.2741,7.3036,3200.0
2005-02-01 09:50:00,7.44,7.44,7.43,7.44,1200.0,7.3036,7.3036,7.2938,7.3036,1200.0
2005-02-01 10:00:00,7.44,7.47,7.42,7.47,22700.0,7.3036,7.333,7.284,7.333,22700.0
2005-02-01 10:10:00,7.49,7.5,7.49,7.5,18400.0,7.3527,7.3625,7.3527,7.3625,18400.0
2005-02-01 10:20:00,7.5,7.51,7.5,7.51,1100.0,7.3625,7.3723,7.3625,7.3723,1100.0
2005-02-01 10:30:00,7.5,7.52,7.5,7.52,5600.0,7.3625,7.3821,7.3625,7.3821,5600.0
2005-02-01 10:40:00,7.52,7.52,7.49,7.49,4200.0,7.3821,7.3821,7.3527,7.3527,4200.0
2005-02-01 10:50:00,7.5,7.52,7.5,7.51,17600.0,7.3625,7.3821,7.3625,7.3723,17600.0
2005-02-01 11:00:00,7.52,7.52,7.51,7.52,2500.0,7.3821,7.3821,7.3723,7.3821,2500.0
2005-02-01 11:10:00,7.52,7.52,7.5,7.52,2400.0,7.3821,7.3821,7.3625,7.3821,2400.0
2005-02-01 11:20:00,7.52,7.52,7.5,7.5,2200.0,7.3821,7.3821,7.3625,7.3625,2200.0
2005-02-01 11:30:00,7.51,7.51,7.5,7.5,1600.0,7.3723,7.3723,7.3625,7.3625,1600.0
2005-02-01 11:40:00,7.5,7.52,7.5,7.5,6300.0,7.3625,7.3821,7.3625,7.3625,6300.0
2005-02-01 11:50:00,7.5,7.5,7.49,7.49,1100.0,7.3625,7.3625,7.3527,7.3527,1100.0
2005-02-01 12:00:00,7.5,7.5,7.49,7.5,1000.0,7.3625,7.3625,7.3527,7.3625,1000.0
2005-02-01 12:10:00,7.49,7.49,7.48,7.48,1100.0,7.3527,7.3527,7.3429,7.3429,1100.0
2005-02-01 12:20:00,7.47,7.48,7.47,7.48,9600.0,7.333,7.3429,7.333,7.3429,9600.0
2005-02-01 12:30:00,7.47,7.47,7.43,7.43,1600.0,7.333,7.333,7.2938,7.2938,1600.0
2005-02-01 12:40:00,7.43,7.43,7.41,7.42,2000.0,7.2938,7.2938,7.2741,7.284,2000.0
2005-02-01 12:50:00,7.42,7.42,7.41,7.42,3700.0,7.284,7.284,7.2741,7.284,3700.0
2005-02-01 13:00:00,7.42,7.42,7.41,7.41,1200.0,7.284,7.284,7.2741,7.2741,1200.0
2005-02-01 13:10:00,7.41,7.42,7.41,7.41,55500.0,7.2741,7.284,7.2741,7.2741,55500.0
2005-02-01 13:20:00,7.41,7.41,7.4,7.4,1200.0,7.2741,7.2741,7.2643,7.2643,1200.0
2005-02-01 13:30:00,7.39,7.4,7.39,7.4,5300.0,7.2545,7.2643,7.2545,7.2643,5300.0
2005-02-01 13:40:00,7.39,7.41,7.39,7.41,5500.0,7.2545,7.2741,7.2545,7.2741,5500.0
2005-02-01 13:50:00,7.41,7.41,7.41,7.41,1100.0,7.2741,7.2741,7.2741,7.2741,1100.0
2005-02-01 14:00:00,7.42,7.42,7.35,7.41,16600.0,7.284,7.284,7.2152,7.2741,16600.0
2005-02-01 14:10:00,7.41,7.42,7.38,7.42,151200.0,7.2741,7.284,7.2447,7.284,151200.0
2005-02-01 14:20:00,7.43,7.44,7.42,7.42,3600.0,7.2938,7.3036,7.284,7.284,3600.0
2005-02-01 14:30:00,7.43,7.44,7.43,7.44,1600.0,7.2938,7.3036,7.2938,7.3036,1600.0
2005-02-01 14:40:00,7.44,7.44,7.43,7.43,5100.0,7.3036,7.3036,7.2938,7.2938,5100.0
2005-02-01 14:50:00,7.43,7.44,7.42,7.43,4400.0,7.2938,7.3036,7.284,7.2938,4400.0
2005-02-01 15:00:00,7.42,7.42,7.4,7.4,3500.0,7.284,7.284,7.2643,7.2643,3500.0
2005-02-01 15:10:00,7.4,7.41,7.4,7.41,3000.0,7.2643,7.2741,7.2643,7.2741,3000.0
2005-02-01 15:20:00,7.41,7.41,7.39,7.39,9000.0,7.2741,7.2741,7.2545,7.2545,9000.0
2005-02-01 15:30:00,7.4,7.4,7.39,7.4,3400.0,7.2643,7.2643,7.2545,7.2643,3400.0
2005-02-01 15:40:00,7.39,7.4,7.39,7.4,2300.0,7.2545,7.2643,7.2545,7.2643,2300.0
2005-02-01 15:50:00,7.4,7.4,7.38,7.39,31000.0,7.2643,7.2643,7.2447,7.2545,31000.0
2005-02-02 09:30:00,7.42,7.47,7.32,7.32,6600.0,7.284,7.333,7.1858,7.1858,6600.0
2005-02-02 09:40:00,7.41,7.45,7.39,7.42,6200.0,7.2741,7.3134,7.2545,7.284,6200.0
2005-02-02 09:50:00,7.43,7.5,7.43,7.49,28200.0,7.2938,7.3625,7.2938,7.3527,28200.0
2005-02-02 10:00:00,7.48,7.51,7.47,7.51,11900.0,7.3429,7.3723,7.333,7.3723,11900.0
2005-02-02 10:10:00,7.5,7.52,7.5,7.51,12700.0,7.3625,7.3821,7.3625,7.3723,12700.0
2005-02-02 10:20:00,7.5,7.51,7.5,7.5,2800.0,7.3625,7.3723,7.3625,7.3625,2800.0
2005-02-02 10:30:00,7.5,7.51,7.5,7.51,1800.0,7.3625,7.3723,7.3625,7.3723,1800.0
2005-02-02 10:40:00,7.5,7.51,7.49,7.51,2800.0,7.3625,7.3723,7.3527,7.3723,2800.0
2005-02-02 10:50:00,7.5,7.51,7.5,7.51,700.0,7.3625,7.3723,7.3625,7.3723,700.0
2005-02-02 11:00:00,7.51,7.52,7.5,7.52,1900.0,7.3723,7.3821,7.3625,7.3821,1900.0
2005-02-02 11:10:00,7.51,7.52,7.49,7.5,2100.0,7.3723,7.3821,7.3527,7.3625,2100.0
2005-02-02 11:20:00,7.51,7.52,7.5,7.51,1900.0,7.3723,7.3821,7.3625,7.3723,1900.0
2005-02-02 11:30:00,7.51,7.51,7.5,7.5,1600.0,7.3723,7.3723,7.3625,7.3625,1600.0
2005-02-02 11:40:00,7.5,7.52,7.5,7.51,6200.0,7.3625,7.3821,7.3625,7.3723,6200.0
2005-02-02 11:50:00,7.51,7.51,7.48,7.49,10800.0,7.3723,7.3723,7.3429,7.3527,10800.0
2005-02-02 12:00:00,7.49,7.49,7.48,7.49,700.0,7.3527,7.3527,7.3429,7.3527,700.0
2005-02-02 12:10:00,7.49,7.49,7.47,7.47,200.0,7.3527,7.3527,7.333,7.333,200.0
2005-02-02 12:20:00,7.47,7.47,7.42,7.42,3300.0,7.333,7.333,7.284,7.284,3300.0
2005-02-02 12:30:00,7.42,7.42,7.41,7.41,3300.0,7.284,7.284,7.2741,7.2741,3300.0
2005-02-02 12:40:00,7.42,7.42,7.41,7.42,2800.0,7.284,7.284,7.2741,7.284,2800.0
2005-02-02 12:50:00,7.42,7.42,7.41,7.41,1800.0,7.284,7.284,7.2741,7.2741,1800.0
2005-02-02 13:00:00,7.41,7.41,7.4,7.4,83100.0,7.2741,7.2741,7.2643,7.2643,83100.0
2005-02-02 13:10:00,7.4,7.45,7.4,7.44,7400.0,7.2643,7.3134,7.2643,7.3036,7400.0
2005-02-02 13:20:00,7.44,7.45,7.43,7.45,2200.0,7.3036,7.3134,7.2938,7.3134,2200.0
2005-02-02 13:30:00,7.44,7.44,7.4,7.4,2700.0,7.3036,7.3036,7.2643,7.2643,2700.0
2005-02-02 13:40:00,7.4,7.41,7.4,7.41,33100.0,7.2643,7.2741,7.2643,7.2741,33100.0
2005-02-02 13:50:00,7.41,7.41,7.41,7.41,700.0,7.2741,7.2741,7.2741,7.2741,700.0
2005-02-02 14:00:00,7.41,7.44,7.41,7.44,3200.0,7.2741,7.3036,7.2741,7.3036,3200.0
2005-02-02 14:10:00,7.44,7.45,7.4,7.44,8800.0,7.3036,7.3134,7.2643,7.3036,8800.0
2005-02-02 14:20:00,7.45,7.46,7.44,7.45,8200.0,7.3134,7.3232,7.3036,7.3134,8200.0
2005-02-02 14:30:00,7.44,7.45,7.39,7.45,13100.0,7.3036,7.3134,7.2545,7.3134,13100.0
2005-02-02 14:40:00,7.45,7.46,7.43,7.46,12300.0,7.3134,7.3232,7.2938,7.3232,12300.0
2005-02-02 14:50:00,7.45,7.45,7.44,7.45,800.0,7.3134,7.3134,7.3036,7.3134,800.0
2005-02-02 15:00:00,7.45,7.45,7.42,7.43,9000.0,7.3134,7.3134,7.284,7.2938,9000.0
2005-02-02 15:10:00,7.43,7.45,7.41,7.42,6700.0,7.2938,7.3134,7.2741,7.284,6700.0
2005-02-02 15:20:00,7.42,7.46,7.42,7.44,6200.0,7.284,7.3232,7.284,7.3036,6200.0
2005-02-02 15:30:00,7.44,7.49,7.44,7.49,5900.0,7.3036,7.3527,7.3036,7.3527,5900.0
2005-02-02 15:40:00,7.49,7.49,7.47,7.47,1700.0,7.3527,7.3527,7.333,7.333,1700.0
2005-02-02 15:50:00,7.46,7.54,7.45,7.54,17700.0,7.3232,7.4018,7.3134,7.4018,17700.0
2005-02-03 09:30:00,7.49,7.49,7.43,7.43,7200.0,7.3527,7.3527,7.2938,7.2938,7200.0
2005-02-03 09:40:00,7.43,7.45,7.4,7.45,11200.0,7.2938,7.3134,7.2643,7.3134,11200.0
2005-02-03 09:50:00,7.46,7.46,7.42,7.46,1600.0,7.3232,7.3232,7.284,7.3232,1600.0
2005-02-03 10:00:00,7.46,7.46,7.41,7.42,6700.0,7.3232,7.3232,7.2741,7.284,6700.0
2005-02-03 10:10:00,7.43,7.44,7.41,7.42,2500.0,7.2938,7.3036,7.2741,7.284,2500.0
2005-02-03 10:20:00,7.42,7.46,7.42,7.43,3700.0,7.284,7.3232,7.284,7.2938,3700.0
2005-02-03 10:30:00,7.42,7.43,7.41,7.43,10900.0,7.284,7.2938,7.2741,7.2938,10900.0
2005-02-03 10:40:00,7.42,7.43,7.42,7.43,27700.0,7.284,7.2938,7.284,7.2938,27700.0
2005-02-03 10:50:00,7.43,7.43,7.39,7.4,23900.0,7.2938,7.2938,7.2545,7.2643,23900.0
2005-02-03 11:00:00,7.39,7.4,7.37,7.38,12700.0,7.2545,7.2643,7.2349,7.2447,12700.0
2005-02-03 11:10:00,7.38,7.39,7.37,7.38,7600.0,7.2447,7.2545,7.2349,7.2447,7600.0
2005-02-03 11:20:00,7.38,7.38,7.37,7.38,9300.0,7.2447,7.2447,7.2349,7.2447,9300.0
2005-02-03 11:30:00,7.38,7.38,7.37,7.38,4400.0,7.2447,7.2447,7.2349,7.2447,4400.0
2005-02-03 11:40:00,7.38,7.38,7.34,7.34,8300.0,7.2447,7.2447,7.2054,7.2054,8300.0
2005-02-03 11:50:00,7.35,7.35,7.33,7.33,3100.0,7.2152,7.2152,7.1956,7.1956,3100.0
2005-02-03 12:00:00,7.34,7.35,7.34,7.35,6500.0,7.2054,7.2152,7.2054,7.2152,6500.0
2005-02-03 12:10:00,7.35,7.35,7.34,7.35,5600.0,7.2152,7.2152,7.2054,7.2152,5600.0
2005-02-03 12:20:00,7.35,7.35,7.35,7.35,2100.0,7.2152,7.2152,7.2152,7.2152,2100.0
2005-02-03 12:30:00,7.35,7.37,7.34,7.37,3200.0,7.2152,7.2349,7.2054,7.2349,3200.0
2005-02-03 12:40:00,7.37,7.38,7.36,7.38,5900.0,7.2349,7.2447,7.2251,7.2447,5900.0
2005-02-03 12:50:00,7.38,7.38,7.36,7.37,5400.0,7.2447,7.2447,7.2251,7.2349,5400.0
2005-02-03 13:00:00,7.37,7.38,7.36,7.38,2400.0,7.2349,7.2447,7.2251,7.2447,2400.0
2005-02-03 13:10:00,7.38,7.38,7.37,7.38,6000.0,7.2447,7.2447,7.2349,7.2447,6000.0
2005-02-03 13:20:00,7.38,7.4,7.36,7.4,11500.0,7.2447,7.2643,7.2251,7.2643,11500.0
2005-02-03 13:30:00,7.4,7.4,7.4,7.4,8500.0,7.2643,7.2643,7.2643,7.2643,8500.0
2005-02-03 13:40:00,7.4,7.4,7.4,7.4,11600.0,7.2643,7.2643,7.2643,7.2643,11600.0
2005-02-03 13:50:00,7.4,7.4,7.38,7.4,4700.0,7.2643,7.2643,7.2447,7.2643,4700.0
2005-02-03 14:00:00,7.4,7.4,7.39,7.4,3900.0,7.2643,7.2643,7.2545,7.2643,3900.0
2005-02-03 14:10:00,7.39,7.4,7.39,7.4,5200.0,7.2545,7.2643,7.2545,7.2643,5200.0
2005-02-03 14:20:00,7.4,7.4,7.39,7.39,3800.0,7.2643,7.2643,7.2545,7.2545,3800.0
2005-02-03 14:30:00,7.39,7.4,7.38,7.39,6500.0,7.2545,7.2643,7.2447,7.2545,6500.0
2005-02-03 14:40:00,7.39,7.4,7.38,7.4,11900.0,7.2545,7.2643,7.2447,7.2643,11900.0
2005-02-03 14:50:00,7.4,7.4,7.36,7.4,5100.0,7.2643,7.2643,7.2251,7.2643,5100.0
2005-02-03 15:00:00,7.37,7.39,7.36,7.37,43500.0,7.2349,7.2545,7.2251,7.2349,43500.0
2005-02-03 15:10:00,7.36,7.4,7.36,7.39,5400.0,7.2251,7.2643,7.2251,7.2545,5400.0
2005-02-03 15:20:00,7.38,7.39,7.37,7.39,3100.0,7.2447,7.2545,7.2349,7.2545,3100.0
2005-02-03 15:30:00,7.39,7.4,7.37,7.39,4400.0,7.2545,7.2643,7.2349,7.2545,4400.0
2005-02-03 15:40:00,7.39,7.4,7.37,7.39,4900.0,7.2545,7.2643,7.2349,7.2545,4900.0
2005-02-03 15:50:00,7.38,7.41,7.37,7.38,14900.0,7.2447,7.2741,7.2349,7.2447,14900.0
2005-02-04 09:30:00,7.32,7.45,7.3,7.42,8900.0,7.1858,7.3134,7.1662,7.284,8900.0
2005-02-04 09:40:00,7.42,7.46,7.41,7.45,1300.0,7.284,7.3232,7.2741,7.3134,1300.0
2005-02-04 09:50:00,7.45,7.53,7.45,7.47,15200.0,7.3134,7.3919,7.3134,7.333,15200.0
2005-02-04 10:00:00,7.47,7.48,7.46,7.46,10300.0,7.333,7.3429,7.3232,7.3232,10300.0
2005-02-04 10:10:00,7.47,7.48,7.43,7.47,11300.0,7.333,7.3429,7.2938,7.333,11300.0
2005-02-04 10:20:00,7.5,7.5,7.46,7.46,2300.0,7.3625,7.3625,7.3232,7.3232,2300.0
2005-02-04 10:30:00,7.45,7.46,7.45,7.46,13700.0,7.3134,7.3232,7.3134,7.3232,13700.0
2005-02-04 10:40:00,7.46,7.46,7.45,7.45,3300.0,7.3232,7.3232,7.3134,7.3134,3300.0
2005-02-04 10:50:00,7.46,7.46,7.46,7.46,1200.0,7.3232,7.3232,7.3232,7.3232,1200.0
2005-02-04 11:00:00,7.46,7.48,7.44,7.48,4300.0,7.3232,7.3429,7.3036,7.3429,4300.0
2005-02-04 11:10:00,7.48,7.48,7.46,7.47,5000.0,7.3429,7.3429,7.3232,7.333,5000.0
2005-02-04 11:20:00,7.47,7.49,7.47,7.48,2700.0,7.333,7.3527,7.333,7.3429,2700.0
2005-02-04 11:30:00,7.49,7.49,7.47,7.49,8300.0,7.3527,7.3527,7.333,7.3527,8300.0
2005-02-04 11:40:00,7.49,7.5,7.49,7.5,1900.0,7.3527,7.3625,7.3527,7.3625,1900.0
2005-02-04 11:50:00,7.5,7.5,7.48,7.48,3200.0,7.3625,7.3625,7.3429,7.3429,3200.0
2005-02-04 12:00:00,7.49,7.5,7.48,7.5,27000.0,7.3527,7.3625,7.3429,7.3625,27000.0
2005-02-04 12:10:00,7.5,7.5,7.47,7.47,2000.0,7.3625,7.3625,7.333,7.333,2000.0
2005-02-04 12:20:00,7.47,7.47,7.4,7.42,45400.0,7.333,7.333,7.2643,7.284,45400.0
2005-02-04 12:30:00,7.43,7.45,7.43,7.45,16100.0,7.2938,7.3134,7.2938,7.3134,16100.0
2005-02-04 12:40:00,7.45,7.46,7.45,7.46,13600.0,7.3134,7.3232,7.3134,7.3232,13600.0
2005-02-04 12:50:00,7.46,7.49,7.46,7.49,5700.0,7.3232,7.3527,7.3232,7.3527,5700.0
2005-02-04 13:00:00,7.49,7.49,7.47,7.48,3700.0,7.3527,7.3527,7.333,7.3429,3700.0
2005-02-04 13:10:00,7.48,7.49,7.47,7.49,8100.0,7.3429,7.3527,7.333,7.3527,8100.0
2005-02-04 13:20:00,7.49,7.49,7.49,7.49,7000.0,7.3527,7.3527,7.3527,7.3527,7000.0
2005-02-04 13:30:00,7.48,7.5,7.48,7.5,9800.0,7.3429,7.3625,7.3429,7.3625,9800.0
2005-02-04 13:40:00,7.5,7.54,7.5,7.54,28000.0,7.3625,7.4018,7.3625,7.4018,28000.0
2005-02-04 13:50:00,7.54,7.55,7.54,7.55,2200.0,7.4018,7.4116,7.4018,7.4116,2200.0
2005-02-04 14:00:00,7.55,7.55,7.55,7.55,4200.0,7.4116,7.4116,7.4116,7.4116,4200.0
2005-02-04 14:10:00,7.55,7.55,7.54,7.55,7500.0,7.4116,7.4116,7.4018,7.4116,7500.0
2005-02-04 14:20:00,7.55,7.55,7.54,7.54,6300.0,7.4116,7.4116,7.4018,7.4018,6300.0
2005-02-04 14:30:00,7.54,7.54,7.53,7.54,5200.0,7.4018,7.4018,7.3919,7.4018,5200.0
2005-02-04 14:40:00,7.54,7.54,7.53,7.53,6100.0,7.4018,7.4018,7.3919,7.3919,6100.0
2005-02-04 14:50:00,7.53,7.53,7.52,7.52,1700.0,7.3919,7.3919,7.3821,7.3821,1700.0
2005-02-04 15:00:00,7.53,7.53,7.52,7.53,9800.0,7.3919,7.3919,7.3821,7.3919,9800.0
2005-02-04 15:10:00,7.53,7.53,7.52,7.53,11000.0,7.3919,7.3919,7.3821,7.3919,11000.0
2005-02-04 15:20:00,7.53,7.58,7.52,7.56,13300.0,7.3919,7.441,7.3821,7.4214,13300.0
2005-02-04 15:30:00,7.56,7.57,7.55,7.57,12400.0,7.4214,7.4312,7.4116,7.4312,12400.0
2005-02-04 15:40:00,7.57,7.59,7.57,7.59,24000.0,7.4312,7.4508,7.4312,7.4508,24000.0
2005-02-04 15:50:00,7.59,7.59,7.58,7.59,14900.0,7.4508,7.4508,7.441,7.4508,14900.0
2005-02-07 09:30:00,7.59,7.59,7.58,7.59,15600.0,7.4508,7.4508,7.441,7.4508,15600.0
2005-02-07 09:40:00,7.59,7.62,7.59,7.62,12000.0,7.4508,7.4803,7.4508,7.4803,12000.0
2005-02-07 09:50:00,7.62,7.62,7.62,7.62,4900.0,7.4803,7.4803,7.4803,7.4803,4900.0
2005-02-07 10:00:00,7.62,7.66,7.62,7.66,2300.0,7.4803,7.5196,7.4803,7.5196,2300.0
2005-02-07 10:10:00,7.67,7.67,7.63,7.63,8000.0,7.5294,7.5294,7.4901,7.4901,8000.0
2005-02-07 10:20:00,7.62,7.62,7.61,7.61,2300.0,7.4803,7.4803,7.4705,7.4705,2300.0
2005-02-07 10:30:00,7.61,7.61,7.6,7.6,2200.0,7.4705,7.4705,7.4607,7.4607,2200.0
2005-02-07 10:40:00,7.6,7.6,7.57,7.57,11800.0,7.4607,7.4607,7.4312,7.4312,11800.0
2005-02-07 10:50:00,7.57,7.57,7.56,7.56,1800.0,7.4312,7.4312,7.4214,7.4214,1800.0
2005-02-07 11:00:00,7.56,7.57,7.56,7.56,8800.0,7.4214,7.4312,7.4214,7.4214,8800.0
2005-02-07 11:10:00,7.57,7.6,7.56,7.57,21300.0,7.4312,7.4607,7.4214,7.4312,21300.0
2005-02-07 11:20:00,7.57,7.57,7.56,7.57,4300.0,7.4312,7.4312,7.4214,7.4312,4300.0
2005-02-07 11:30:00,7.57,7.57,7.57,7.57,700.0,7.4312,7.4312,7.4312,7.4312,700.0
2005-02-07 11:40:00,7.57,7.67,7.57,7.67,7800.0,7.4312,7.5294,7.4312,7.5294,7800.0
2005-02-07 11:50:00,7.67,7.67,7.66,7.66,1100.0,7.5294,7.5294,7.5196,7.5196,1100.0
2005-02-07 12:00:00,7.66,7.67,7.64,7.67,3700.0,7.5196,7.5294,7.4999,7.5294,3700.0
2005-02-07 12:10:00,7.66,7.67,7.65,7.66,1800.0,7.5196,7.5294,7.5097,7.5196,1800.0
2005-02-07 12:20:00,7.66,7.66,7.65,7.66,2100.0,7.5196,7.5196,7.5097,7.5196,2100.0
2005-02-07 12:30:00,7.66,7.66,7.65,7.66,3200.0,7.5196,7.5196,7.5097,7.5196,3200.0
2005-02-07 12:40:00,7.66,7.66,7.65,7.66,2200.0,7.5196,7.5196,7.5097,7.5196,2200.0
2005-02-07 12:50:00,7.66,7.66,7.65,7.66,1000.0,7.5196,7.5196,7.5097,7.5196,1000.0
2005-02-07 13:00:00,7.66,7.66,7.65,7.66,2200.0,7.5196,7.5196,7.5097,7.5196,2200.0
2005-02-07 13:10:00,7.66,7.66,7.65,7.66,1400.0,7.5196,7.5196,7.5097,7.5196,1400.0
2005-02-07 13:20:00,7.65,7.66,7.65,7.66,7600.0,7.5097,7.5196,7.5097,7.5196,7600.0
2005-02-07 13:30:00,7.66,7.66,7.65,7.66,2300.0,7.5196,7.5196,7.5097,7.5196,2300.0
2005-02-07 13:40:00,7.66,7.66,7.61,7.62,4500.0,7.5196,7.5196,7.4705,7.4803,4500.0
2005-02-07 13:50:00,7.62,7.62,7.57,7.57,12300.0,7.4803,7.4803,7.4312,7.4312,12300.0
2005-02-07 14:00:00,7.57,7.6,7.57,7.59,91400.0,7.4312,7.4607,7.4312,7.4508,91400.0
2005-02-07 14:10:00,7.59,7.62,7.59,7.6,9800.0,7.4508,7.4803,7.4508,7.4607,9800.0
2005-02-07 14:20:00,7.61,7.61,7.6,7.6,1200.0,7.4705,7.4705,7.4607,7.4607,1200.0
2005-02-07 14:30:00,7.61,7.64,7.61,7.62,9000.0,7.4705,7.4999,7.4705,7.4803,9000.0
2005-02-07 14:40:00,7.62,7.64,7.62,7.64,2100.0,7.4803,7.4999,7.4803,7.4999,2100.0
2005-02-07 14:50:00,7.64,7.66,7.64,7.65,8800.0,7.4999,7.5196,7.4999,7.5097,8800.0
2005-02-07 15:00:00,7.66,7.67,7.64,7.65,7600.0,7.5196,7.5294,7.4999,7.5097,7600.0
2005-02-07 15:10:00,7.65,7.69,7.62,7.66,12200.0,7.5097,7.549,7.4803,7.5196,12200.0
2005-02-07 15:20:00,7.66,7.68,7.61,7.68,12700.0,7.5196,7.5392,7.4705,7.5392,12700.0
2005-02-07 15:30:00,7.67,7.71,7.67,7.7,31700.0,7.5294,7.5686,7.5294,7.5588,31700.0
2005-02-07 15:40:00,7.7,7.7,7.64,7.67,13800.0,7.5588,7.5588,7.4999,7.5294,13800.0
2005-02-07 15:50:00,7.67,7.69,7.66,7.69,6500.0,7.5294,7.549,7.5196,7.549,6500.0
2005-02-08 09:30:00,7.69,7.74,7.69,7.74,11800.0,7.549,7.5981,7.549,7.5981,11800.0
2005-02-08 09:40:00,7.74,7.76,7.71,7.75,6200.0,7.5981,7.6177,7.5686,7.6079,6200.0
2005-02-08 09:50:00,7.76,7.76,7.75,7.75,4500.0,7.6177,7.6177,7.6079,7.6079,4500.0
2005-02-08 10:00:00,7.76,7.82,7.76,7.82,30600.0,7.6177,7.6766,7.6177,7.6766,30600.0
2005-02-08 10:10:00,7.82,7.82,7.79,7.79,8800.0,7.6766,7.6766,7.6472,7.6472,8800.0
2005-02-08 10:20:00,7.78,7.79,7.77,7.79,6400.0,7.6374,7.6472,7.6275,7.6472,6400.0
2005-02-08 10:30:00,7.79,7.81,7.79,7.8,2800.0,7.6472,7.6668,7.6472,7.657,2800.0
2005-02-08 10:40:00,7.78,7.79,7.78,7.79,1700.0,7.6374,7.6472,7.6374,7.6472,1700.0
2005-02-08 10:50:00,7.78,7.79,7.78,7.79,1400.0,7.6374,7.6472,7.6374,7.6472,1400.0
2005-02-08 11:00:00,7.79,7.81,7.78,7.81,6300.0,7.6472,7.6668,7.6374,7.6668,6300.0
2005-02-08 11:10:00,7.8,7.81,7.8,7.81,11900.0,7.657,7.6668,7.657,7.6668,11900.0
2005-02-08 11:20:00,7.81,7.83,7.81,7.82,4500.0,7.6668,7.6864,7.6668,7.6766,4500.0
2005-02-08 11:30:00,7.82,7.82,7.81,7.82,5300.0,7.6766,7.6766,7.6668,7.6766,5300.0
2005-02-08 11:40:00,7.82,7.82,7.78,7.78,5600.0,7.6766,7.6766,7.6374,7.6374,5600.0
2005-02-08 11:50:00,7.79,7.79,7.78,7.78,2600.0,7.6472,7.6472,7.6374,7.6374,2600.0
2005-02-08 12:00:00,7.76,7.77,7.67,7.69,13900.0,7.6177,7.6275,7.5294,7.549,13900.0
2005-02-08 12:10:00,7.69,7.71,7.69,7.71,9900.0,7.549,7.5686,7.549,7.5686,9900.0
2005-02-08 12:20:00,7.71,7.72,7.7,7.71,2500.0,7.5686,7.5785,7.5588,7.5686,2500.0
2005-02-08 12:30:00,7.71,7.71,7.7,7.7,3500.0,7.5686,7.5686,7.5588,7.5588,3500.0
2005-02-08 12:40:00,7.71,7.71,7.7,7.71,1900.0,7.5686,7.5686,7.5588,7.5686,1900.0
2005-02-08 12:50:00,7.71,7.72,7.71,7.72,1700.0,7.5686,7.5785,7.5686,7.5785,1700.0
2005-02-08 13:00:00,7.72,7.73,7.72,7.73,3600.0,7.5785,7.5883,7.5785,7.5883,3600.0
2005-02-08 13:10:00,7.74,7.77,7.74,7.77,4400.0,7.5981,7.6275,7.5981,7.6275,4400.0
2005-02-08 13:20:00,7.77,7.77,7.77,7.77,1800.0,7.6275,7.6275,7.6275,7.6275,1800.0
2005-02-08 13:30:00,7.77,7.77,7.76,7.77,1900.0,7.6275,7.6275,7.6177,7.6275,1900.0
2005-02-08 13:40:00,7.77,7.77,7.76,7.76,1500.0,7.6275,7.6275,7.6177,7.6177,1500.0
2005-02-08 13:50:00,7.77,7.78,7.76,7.78,1500.0,7.6275,7.6374,7.6177,7.6374,1500.0
2005-02-08 14:00:00,7.79,7.79,7.79,7.79,1400.0,7.6472,7.6472,7.6472,7.6472,1400.0
2005-02-08 14:10:00,7.79,7.81,7.79,7.8,4900.0,7.6472,7.6668,7.6472,7.657,4900.0
2005-02-08 14:20:00,7.8,7.8,7.8,7.8,600.0,7.657,7.657,7.657,7.657,600.0
2005-02-08 14:30:00,7.8,7.81,7.79,7.81,5000.0,7.657,7.6668,7.6472,7.6668,5000.0
2005-02-08 14:40:00,7.81,7.81,7.81,7.81,7900.0,7.6668,7.6668,7.6668,7.6668,7900.0
2005-02-08 14:50:00,7.81,7.81,7.8,7.8,6400.0,7.6668,7.6668,7.657,7.657,6400.0
2005-02-08 15:00:00,7.81,7.81,7.8,7.81,3800.0,7.6668,7.6668,7.657,7.6668,3800.0
2005-02-08 15:10:00,7.8,7.81,7.78,7.78,4400.0,7.657,7.6668,7.6374,7.6374,4400.0
2005-02-08 15:20:00,7.79,7.79,7.78,7.79,2300.0,7.6472,7.6472,7.6374,7.6472,2300.0
2005-02-08 15:30:00,7.79,7.79,7.78,7.79,4100.0,7.6472,7.6472,7.6374,7.6472,4100.0
2005-02-08 15:40:00,7.79,7.79,7.78,7.78,18400.0,7.6472,7.6472,7.6374,7.6374,18400.0
2005-02-08 15:50:00,7.77,7.8,7.75,7.8,19400.0,7.6275,7.657,7.6079,7.657,19400.0
2005-02-09 09:30:00,7.85,7.9,7.8,7.84,9300.0,7.7061,7.7552,7.657,7.6963,9300.0
2005-02-09 09:40:00,7.9,7.9,7.79,7.8,2900.0,7.7552,7.7552,7.6472,7.657,2900.0
2005-02-09 09:50:00,7.79,7.84,7.78,7.78,5800.0,7.6472,7.6963,7.6374,7.6374,5800.0
2005-02-09 10:00:00,7.78,7.8,7.76,7.76,3200.0,7.6374,7.657,7.6177,7.6177,3200.0
2005-02-09 10:10:00,7.77,7.77,7.74,7.75,40300.0,7.6275,7.6275,7.5981,7.6079,40300.0
2005-02-09 10:20:00,7.75,7.75,7.71,7.71,15900.0,7.6079,7.6079,7.5686,7.5686,15900.0
2005-02-09 10:30:00,7.71,7.71,7.68,7.68,8700.0,7.5686,7.5686,7.5392,7.5392,8700.0
2005-02-09 10:40:00,7.68,7.69,7.66,7.67,7400.0,7.5392,7.549,7.5196,7.5294,7400.0
2005-02-09 10:50:00,7.69,7.69,7.65,7.68,2000.0,7.549,7.549,7.5097,7.5392,2000.0
2005-02-09 11:00:00,7.67,7.68,7.67,7.67,2000.0,7.5294,7.5392,7.5294,7.5294,2000.0
2005-02-09 11:10:00,7.67,7.69,7.66,7.69,3600.0,7.5294,7.549,7.5196,7.549,3600.0
2005-02-09 11:20:00,7.71,7.72,7.7,7.7,2300.0,7.5686,7.5785,7.5588,7.5588,2300.0
2005-02-09 11:30:00,7.7,7.72,7.69,7.71,7800.0,7.5588,7.5785,7.549,7.5686,7800.0
2005-02-09 11:40:00,7.71,7.71,7.7,7.7,2000.0,7.5686,7.5686,7.5588,7.5588,2000.0
2005-02-09 11:50:00,7.7,7.71,7.7,7.7,16700.0,7.5588,7.5686,7.5588,7.5588,16700.0
2005-02-09 12:00:00,7.7,7.7,7.7,7.7,2100.0,7.5588,7.5588,7.5588,7.5588,2100.0
2005-02-09 12:10:00,7.71,7.71,7.7,7.7,800.0,7.5686,7.5686,7.5588,7.5588,800.0
2005-02-09 12:20:00,7.71,7.71,7.7,7.71,2000.0,7.5686,7.5686,7.5588,7.5686,2000.0
2005-02-09 12:30:00,7.7,7.71,7.7,7.7,5600.0,7.5588,7.5686,7.5588,7.5588,5600.0
2005-02-09 12:40:00,7.7,7.7,7.7,7.7,1700.0,7.5588,7.5588,7.5588,7.5588,1700.0
2005-02-09 12:50:00,7.7,7.7,7.7,7.7,11300.0,7.5588,7.5588,7.5588,7.5588,11300.0
2005-02-09 13:00:00,7.7,7.72,7.69,7.7,5900.0,7.5588,7.5785,7.549,7.5588,5900.0
2005-02-09 13:10:00,7.7,7.7,7.7,7.7,4300.0,7.5588,7.5588,7.5588,7.5588,4300.0
2005-02-09 13:20:00,7.71,7.71,7.7,7.71,7800.0,7.5686,7.5686,7.5588,7.5686,7800.0
2005-02-09 13:30:00,7.71,7.71,7.7,7.7,1300.0,7.5686,7.5686,7.5588,7.5588,1300.0
2005-02-09 13:40:00,7.71,7.71,7.7,7.7,1500.0,7.5686,7.5686,7.5588,7.5588,1500.0
2005-02-09 13:50:00,7.71,7.72,7.7,7.7,1500.0,7.5686,7.5785,7.5588,7.5588,1500.0
2005-02-09 14:00:00,7.71,7.71,7.67,7.67,25600.0,7.5686,7.5686,7.5294,7.5294,25600.0
2005-02-09 14:10:00,7.69,7.7,7.67,7.68,6000.0,7.549,7.5588,7.5294,7.5392,6000.0
2005-02-09 14:20:00,7.68,7.69,7.68,7.68,12600.0,7.5392,7.549,7.5392,7.5392,12600.0
2005-02-09 14:30:00,7.68,7.69,7.68,7.69,4000.0,7.5392,7.549,7.5392,7.549,4000.0
2005-02-09 14:40:00,7.69,7.7,7.68,7.69,9300.0,7.549,7.5588,7.5392,7.549,9300.0
2005-02-09 14:50:00,7.7,7.72,7.69,7.7,6600.0,7.5588,7.5785,7.549,7.5588,6600.0
2005-02-09 15:00:00,7.7,7.74,7.66,7.67,52400.0,7.5588,7.5981,7.5196,7.5294,52400.0
2005-02-09 15:10:00,7.67,7.68,7.66,7.67,5400.0,7.5294,7.5392,7.5196,7.5294,5400.0
2005-02-09 15:20:00,7.67,7.69,7.67,7.68,97600.0,7.5294,7.549,7.5294,7.5392,97600.0
2005-02-09 15:30:00,7.69,7.7,7.65,7.67,13800.0,7.549,7.5588,7.5097,7.5294,13800.0
2005-02-09 15:40:00,7.67,7.69,7.66,7.67,14200.0,7.5294,7.549,7.5196,7.5294,14200.0
2005-02-09 15:50:00,7.68,7.69,7.63,7.67,52700.0,7.5392,7.549,7.4901,7.5294,52700.0
2005-02-10 09:30:00,7.59,7.61,7.45,7.61,20100.0,7.4508,7.4705,7.3134,7.4705,20100.0
2005-02-10 09:40:00,7.61,7.66,7.61,7.65,2900.0,7.4705,7.5196,7.4705,7.5097,2900.0
2005-02-10 09:50:00,7.66,7.66,7.64,7.64,2900.0,7.5196,7.5196,7.4999,7.4999,2900.0
2005-02-10 10:00:00,7.63,7.63,7.59,7.59,3000.0,7.4901,7.4901,7.4508,7.4508,3000.0
2005-02-10 10:10:00,7.58,7.67,7.58,7.67,27000.0,7.441,7.5294,7.441,7.5294,27000.0
2005-02-10 10:20:00,7.64,7.64,7.6,7.6,4000.0,7.4999,7.4999,7.4607,7.4607,4000.0
2005-02-10 10:30:00,7.61,7.61,7.6,7.6,1500.0,7.4705,7.4705,7.4607,7.4607,1500.0
2005-02-10 10:40:00,7.57,7.58,7.53,7.53,4400.0,7.4312,7.441,7.3919,7.3919,4400.0
2005-02-10 10:50:00,7.53,7.54,7.5,7.54,9100.0,7.3919,7.4018,7.3625,7.4018,9100.0
2005-02-10 11:00:00,7.52,7.54,7.51,7.53,7700.0,7.3821,7.4018,7.3723,7.3919,7700.0
2005-02-10 11:10:00,7.52,7.53,7.51,7.51,2200.0,7.3821,7.3919,7.3723,7.3723,2200.0
2005-02-10 11:20:00,7.5,7.51,7.5,7.51,11000.0,7.3625,7.3723,7.3625,7.3723,11000.0
2005-02-10 11:30:00,7.5,7.51,7.5,7.5,3100.0,7.3625,7.3723,7.3625,7.3625,3100.0
2005-02-10 11:40:00,7.5,7.51,7.5,7.51,3300.0,7.3625,7.3723,7.3625,7.3723,3300.0
2005-02-10 11:50:00,7.5,7.51,7.5,7.51,1800.0,7.3625,7.3723,7.3625,7.3723,1800.0
2005-02-10 12:00:00,7.5,7.51,7.5,7.51,45600.0,7.3625,7.3723,7.3625,7.3723,45600.0
2005-02-10 12:10:00,7.51,7.51,7.51,7.51,200.0,7.3723,7.3723,7.3723,7.3723,200.0
2005-02-10 12:20:00,7.5,7.51,7.5,7.51,2000.0,7.3625,7.3723,7.3625,7.3723,2000.0
2005-02-10 12:30:00,7.5,7.5,7.5,7.5,200.0,7.3625,7.3625,7.3625,7.3625,200.0
2005-02-10 12:40:00,7.51,7.51,7.5,7.5,900.0,7.3723,7.3723,7.3625,7.3625,900.0
2005-02-10 12:50:00,7.49,7.5,7.48,7.48,900.0,7.3527,7.3625,7.3429,7.3429,900.0
2005-02-10 13:00:00,7.48,7.48,7.48,7.48,300.0,7.3429,7.3429,7.3429,7.3429,300.0
2005-02-10 13:10:00,7.48,7.48,7.46,7.47,1700.0,7.3429,7.3429,7.3232,7.333,1700.0
2005-02-10 13:20:00,7.46,7.49,7.45,7.49,10000.0,7.3232,7.3527,7.3134,7.3527,10000.0
2005-02-10 13:30:00,7.49,7.56,7.49,7.53,2100.0,7.3527,7.4214,7.3527,7.3919,2100.0
2005-02-10 13:40:00,7.52,7.53,7.5,7.53,900.0,7.3821,7.3919,7.3625,7.3919,900.0
2005-02-10 13:50:00,7.5,7.54,7.5,7.54,9900.0,7.3625,7.4018,7.3625,7.4018,9900.0
2005-02-10 14:00:00,7.54,7.56,7.54,7.56,1900.0,7.4018,7.4214,7.4018,7.4214,1900.0
2005-02-10 14:10:00,7.56,7.56,7.55,7.55,1900.0,7.4214,7.4214,7.4116,7.4116,1900.0
2005-02-10 14:20:00,7.54,7.55,7.54,7.55,2900.0,7.4018,7.4116,7.4018,7.4116,2900.0
2005-02-10 14:30:00,7.55,7.55,7.53,7.53,9800.0,7.4116,7.4116,7.3919,7.3919,9800.0
2005-02-10 14:40:00,7.54,7.59,7.54,7.56,5500.0,7.4018,7.4508,7.4018,7.4214,5500.0
2005-02-10 14:50:00,7.59,7.59,7.57,7.57,5500.0,7.4508,7.4508,7.4312,7.4312,5500.0
2005-02-10 15:00:00,7.56,7.58,7.56,7.58,3400.0,7.4214,7.441,7.4214,7.441,3400.0
2005-02-10 15:10:00,7.58,7.58,7.56,7.56,2500.0,7.441,7.441,7.4214,7.4214,2500.0
2005-02-10 15:20:00,7.56,7.59,7.56,7.59,3300.0,7.4214,7.4508,7.4214,7.4508,3300.0
2005-02-10 15:30:00,7.59,7.61,7.58,7.58,4600.0,7.4508,7.4705,7.441,7.441,4600.0
2005-02-10 15:40:00,7.58,7.61,7.58,7.6,4500.0,7.441,7.4705,7.441,7.4607,4500.0
2005-02-10 15:50:00,7.59,7.68,7.59,7.65,18300.0,7.4508,7.5392,7.4508,7.5097,18300.0
2005-02-11 09:30:00,7.55,7.58,7.53,7.58,8900.0,7.4116,7.441,7.3919,7.441,8900.0
2005-02-11 09:40:00,7.58,7.6,7.54,7.58,11200.0,7.441,7.4607,7.4018,7.441,11200.0
2005-02-11 09:50:00,7.57,7.65,7.57,7.59,10100.0,7.4312,7.5097,7.4312,7.4508,10100.0
2005-02-11 10:00:00,7.6,7.6,7.57,7.57,18500.0,7.4607,7.4607,7.4312,7.4312,18500.0
2005-02-11 10:10:00,7.56,7.56,7.53,7.55,17200.0,7.4214,7.4214,7.3919,7.4116,17200.0
2005-02-11 10:20:00,7.55,7.55,7.53,7.54,8900.0,7.4116,7.4116,7.3919,7.4018,8900.0
2005-02-11 10:30:00,7.53,7.54,7.53,7.54,9600.0,7.3919,7.4018,7.3919,7.4018,9600.0
2005-02-11 10:40:00,7.54,7.54,7.53,7.53,16500.0,7.4018,7.4018,7.3919,7.3919,16500.0
2005-02-11 10:50:00,7.53,7.53,7.5,7.51,38200.0,7.3919,7.3919,7.3625,7.3723,38200.0
2005-02-11 11:00:00,7.49,7.5,7.49,7.5,20400.0,7.3527,7.3625,7.3527,7.3625,20400.0
2005-02-11 11:10:00,7.5,7.58,7.5,7.58,11700.0,7.3625,7.441,7.3625,7.441,11700.0
2005-02-11 11:20:00,7.57,7.6,7.56,7.58,148800.0,7.4312,7.4607,7.4214,7.441,148800.0
2005-02-11 11:30:00,7.58,7.62,7.57,7.62,146600.0,7.441,7.4803,7.4312,7.4803,146600.0
2005-02-11 11:40:00,7.61,7.62,7.6,7.6,7800.0,7.4705,7.4803,7.4607,7.4607,7800.0
2005-02-11 11:50:00,7.6,7.6,7.59,7.6,6000.0,7.4607,7.4607,7.4508,7.4607,6000.0
2005-02-11 12:00:00,7.59,7.6,7.59,7.6,5500.0,7.4508,7.4607,7.4508,7.4607,5500.0
2005-02-11 12:10:00,7.6,7.6,7.59,7.6,6000.0,7.4607,7.4607,7.4508,7.4607,6000.0
2005-02-11 12:20:00,7.6,7.6,7.59,7.6,3900.0,7.4607,7.4607,7.4508,7.4607,3900.0
2005-02-11 12:30:00,7.59,7.63,7.59,7.62,8900.0,7.4508,7.4901,7.4508,7.4803,8900.0
2005-02-11 12:40:00,7.63,7.63,7.62,7.63,3700.0,7.4901,7.4901,7.4803,7.4901,3700.0
2005-02-11 12:50:00,7.63,7.69,7.63,7.69,25300.0,7.4901,7.549,7.4901,7.549,25300.0
2005-02-11 13:00:00,7.69,7.69,7.65,7.66,9300.0,7.549,7.549,7.5097,7.5196,9300.0
2005-02-11 13:10:00,7.67,7.68,7.67,7.67,6400.0,7.5294,7.5392,7.5294,7.5294,6400.0
2005-02-11 13:20:00,7.67,7.68,7.66,7.68,7000.0,7.5294,7.5392,7.5196,7.5392,7000.0
2005-02-11 13:30:00,7.67,7.7,7.67,7.7,18300.0,7.5294,7.5588,7.5294,7.5588,18300.0
2005-02-11 13:40:00,7.7,7.75,7.7,7.75,12200.0,7.5588,7.6079,7.5588,7.6079,12200.0
2005-02-11 13:50:00,7.75,7.78,7.74,7.77,14400.0,7.6079,7.6374,7.5981,7.6275,14400.0
2005-02-11 14:00:00,7.74,7.75,7.7,7.75,8000.0,7.5981,7.6079,7.5588,7.6079,8000.0
2005-02-11 14:10:00,7.76,7.77,7.72,7.73,7900.0,7.6177,7.6275,7.5785,7.5883,7900.0
2005-02-11 14:20:00,7.73,7.74,7.71,7.73,9000.0,7.5883,7.5981,7.5686,7.5883,9000.0
2005-02-11 14:30:00,7.72,7.73,7.71,7.73,12500.0,7.5785,7.5883,7.5686,7.5883,12500.0
2005-02-11 14:40:00,7.72,7.72,7.69,7.7,7900.0,7.5785,7.5785,7.549,7.5588,7900.0
2005-02-11 14:50:00,7.7,7.7,7.69,7.7,6600.0,7.5588,7.5588,7.549,7.5588,6600.0
2005-02-11 15:00:00,7.69,7.7,7.65,7.69,22100.0,7.549,7.5588,7.5097,7.549,22100.0
2005-02-11 15:10:00,7.7,7.7,7.67,7.67,62300.0,7.5588,7.5588,7.5294,7.5294,62300.0
2005-02-11 15:20:00,7.68,7.69,7.65,7.68,21500.0,7.5392,7.549,7.5097,7.5392,21500.0
2005-02-11 15:30:00,7.67,7.7,7.65,7.68,8600.0,7.5294,7.5588,7.5097,7.5392,8600.0
2005-02-11 15:40:00,7.68,7.72,7.67,7.72,17600.0,7.5392,7.5785,7.5294,7.5785,17600.0
2005-02-11 15:50:00,7.71,7.75,7.71,7.71,39500.0,7.5686,7.6079,7.5686,7.5686,39500.0
2005-02-14 09:30:00,8.49,9.0,8.49,9.0,2300.0,8.3343,8.835,8.3343,8.835,2300.0
2005-02-14 09:40:00,8.65,8.65,8.19,8.21,515200.0,8.4914,8.4914,8.0398,8.0595,515200.0
2005-02-14 09:50:00,8.2,8.3,8.07,8.17,193600.0,8.0497,8.1478,7.922,8.0202,193600.0
2005-02-14 10:00:00,8.17,8.25,8.17,8.22,79900.0,8.0202,8.0987,8.0202,8.0693,79900.0
2005-02-14 10:10:00,8.22,8.28,8.21,8.25,147500.0,8.0693,8.1282,8.0595,8.0987,147500.0
2005-02-14 10:20:00,8.25,8.28,8.23,8.24,115100.0,8.0987,8.1282,8.0791,8.0889,115100.0
2005-02-14 10:30:00,8.25,8.29,8.22,8.24,90000.0,8.0987,8.138,8.0693,8.0889,90000.0
2005-02-14 10:40:00,8.23,8.28,8.23,8.25,53600.0,8.0791,8.1282,8.0791,8.0987,53600.0
2005-02-14 10:50:00,8.25,8.25,8.21,8.21,43300.0,8.0987,8.0987,8.0595,8.0595,43300.0
2005-02-14 11:00:00,8.23,8.23,8.15,8.2,44900.0,8.0791,8.0791,8.0006,8.0497,44900.0
2005-02-14 11:10:00,8.2,8.23,8.16,8.19,45200.0,8.0497,8.0791,8.0104,8.0398,45200.0
2005-02-14 11:20:00,8.19,8.2,8.17,8.18,43800.0,8.0398,8.0497,8.0202,8.03,43800.0
2005-02-14 11:30:00,8.18,8.18,8.14,8.14,37500.0,8.03,8.03,7.9908,7.9908,37500.0
2005-02-14 11:40:00,8.14,8.15,8.1,8.13,50200.0,7.9908,8.0006,7.9515,7.9809,50200.0
2005-02-14 11:50:00,8.12,8.12,8.03,8.06,81200.0,7.9711,7.9711,7.8828,7.9122,81200.0
2005-02-14 12:00:00,8.09,8.11,8.03,8.03,28600.0,7.9417,7.9613,7.8828,7.8828,28600.0
2005-02-14 12:10:00,8.03,8.07,8.0,8.07,73900.0,7.8828,7.922,7.8533,7.922,73900.0
2005-02-14 12:20:00,8.07,8.13,8.07,8.08,9000.0,7.922,7.9809,7.922,7.9319,9000.0
2005-02-14 12:30:00,8.07,8.11,8.07,8.1,17100.0,7.922,7.9613,7.922,7.9515,17100.0
2005-02-14 12:40:00,8.1,8.19,8.09,8.18,34700.0,7.9515,8.0398,7.9417,8.03,34700.0
2005-02-14 12:50:00,8.16,8.21,8.16,8.21,38900.0,8.0104,8.0595,8.0104,8.0595,38900.0
2005-02-14 13:00:00,8.19,8.22,8.18,8.22,22700.0,8.0398,8.0693,8.03,8.0693,22700.0
2005-02-14 13:10:00,8.21,8.21,8.17,8.2,8000.0,8.0595,8.0595,8.0202,8.0497,8000.0
2005-02-14 13:20:00,8.2,8.26,8.2,8.25,20300.0,8.0497,8.1086,8.0497,8.0987,20300.0
2005-02-14 13:30:00,8.26,8.29,8.23,8.25,18300.0,8.1086,8.138,8.0791,8.0987,18300.0
2005-02-14 13:40:00,8.25,8.28,8.24,8.28,19100.0,8.0987,8.1282,8.0889,8.1282,19100.0
2005-02-14 13:50:00,8.28,8.28,8.22,8.22,9400.0,8.1282,8.1282,8.0693,8.0693,9400.0
2005-02-14 14:00:00,8.22,8.22,8.2,8.21,17600.0,8.0693,8.0693,8.0497,8.0595,17600.0
2005-02-14 14:10:00,8.21,8.21,8.19,8.19,36700.0,8.0595,8.0595,8.0398,8.0398,36700.0
2005-02-14 14:20:00,8.2,8.26,8.18,8.22,59800.0,8.0497,8.1086,8.03,8.0693,59800.0
2005-02-14 14:30:00,8.22,8.22,8.19,8.19,7700.0,8.0693,8.0693,8.0398,8.0398,7700.0
2005-02-14 14:40:00,8.2,8.2,8.19,8.2,11000.0,8.0497,8.0497,8.0398,8.0497,11000.0
2005-02-14 14:50:00,8.2,8.2,8.19,8.2,11500.0,8.0497,8.0497,8.0398,8.0497,11500.0
2005-02-14 15:00:00,8.19,8.2,8.18,8.2,20900.0,8.0398,8.0497,8.03,8.0497,20900.0
2005-02-14 15:10:00,8.19,8.2,8.18,8.2,19000.0,8.0398,8.0497,8.03,8.0497,19000.0
2005-02-14 15:20:00,8.2,8.2,8.18,8.2,13500.0,8.0497,8.0497,8.03,8.0497,13500.0
2005-02-14 15:30:00,8.2,8.21,8.17,8.19,19200.0,8.0497,8.0595,8.0202,8.0398,19200.0
2005-02-14 15:40:00,8.19,8.19,8.18,8.19,14400.0,8.0398,8.0398,8.03,8.0398,14400.0
2005-02-14 15:50:00,8.18,8.18,8.15,8.15,45800.0,8.03,8.03,8.0006,8.0006,45800.0
2005-02-15 09:30:00,8.2,8.2,8.16,8.2,40800.0,8.0497,8.0497,8.0104,8.0497,40800.0
2005-02-15 09:40:00,8.2,8.2,8.17,8.18,16500.0,8.0497,8.0497,8.0202,8.03,16500.0
2005-02-15 09:50:00,8.19,8.2,8.17,8.18,52800.0,8.0398,8.0497,8.0202,8.03,52800.0
2005-02-15 10:00:00,8.19,8.2,8.16,8.19,23500.0,8.0398,8.0497,8.0104,8.0398,23500.0
2005-02-15 10:10:00,8.19,8.24,8.19,8.24,23400.0,8.0398,8.0889,8.0398,8.0889,23400.0
2005-02-15 10:20:00,8.24,8.26,8.24,8.25,27100.0,8.0889,8.1086,8.0889,8.0987,27100.0
2005-02-15 10:30:00,8.24,8.25,8.21,8.23,13500.0,8.0889,8.0987,8.0595,8.0791,13500.0
2005-02-15 10:40:00,8.23,8.23,8.21,8.22,16000.0,8.0791,8.0791,8.0595,8.0693,16000.0
2005-02-15 10:50:00,8.23,8.24,8.21,8.24,21600.0,8.0791,8.0889,8.0595,8.0889,21600.0
2005-02-15 11:00:00,8.24,8.25,8.23,8.23,20500.0,8.0889,8.0987,8.0791,8.0791,20500.0
2005-02-15 11:10:00,8.24,8.25,8.23,8.24,12600.0,8.0889,8.0987,8.0791,8.0889,12600.0
2005-02-15 11:20:00,8.24,8.25,8.24,8.25,8000.0,8.0889,8.0987,8.0889,8.0987,8000.0
2005-02-15 11:30:00,8.25,8.28,8.24,8.27,15900.0,8.0987,8.1282,8.0889,8.1184,15900.0
2005-02-15 11:40:00,8.27,8.36,8.27,8.33,28900.0,8.1184,8.2067,8.1184,8.1773,28900.0
2005-02-15 11:50:00,8.33,8.36,8.32,8.34,21900.0,8.1773,8.2067,8.1675,8.1871,21900.0
2005-02-15 12:00:00,8.34,8.34,8.28,8.3,6700.0,8.1871,8.1871,8.1282,8.1478,6700.0
2005-02-15 12:10:00,8.3,8.3,8.29,8.3,3200.0,8.1478,8.1478,8.138,8.1478,3200.0
2005-02-15 12:20:00,8.3,8.31,8.25,8.3,14700.0,8.1478,8.1576,8.0987,8.1478,14700.0
2005-02-15 12:30:00,8.3,8.3,8.24,8.24,5600.0,8.1478,8.1478,8.0889,8.0889,5600.0
2005-02-15 12:40:00,8.25,8.29,8.25,8.29,4100.0,8.0987,8.138,8.0987,8.138,4100.0
2005-02-15 12:50:00,8.3,8.3,8.29,8.29,15300.0,8.1478,8.1478,8.138,8.138,15300.0
2005-02-15 13:00:00,8.3,8.32,8.24,8.24,16600.0,8.1478,8.1675,8.0889,8.0889,16600.0
2005-02-15 13:10:00,8.24,8.24,8.22,8.24,3300.0,8.0889,8.0889,8.0693,8.0889,3300.0
2005-02-15 13:20:00,8.24,8.24,8.21,8.21,10700.0,8.0889,8.0889,8.0595,8.0595,10700.0
2005-02-15 13:30:00,8.21,8.21,8.16,8.18,48100.0,8.0595,8.0595,8.0104,8.03,48100.0
2005-02-15 13:40:00,8.19,8.22,8.17,8.21,8900.0,8.0398,8.0693,8.0202,8.0595,8900.0
2005-02-15 13:50:00,8.22,8.22,8.18,8.21,7200.0,8.0693,8.0693,8.03,8.0595,7200.0
2005-02-15 14:00:00,8.21,8.23,8.21,8.21,7000.0,8.0595,8.0791,8.0595,8.0595,7000.0
2005-02-15 14:10:00,8.21,8.21,8.15,8.17,12600.0,8.0595,8.0595,8.0006,8.0202,12600.0
2005-02-15 14:20:00,8.17,8.24,8.17,8.24,7400.0,8.0202,8.0889,8.0202,8.0889,7400.0
2005-02-15 14:30:00,8.24,8.24,8.17,8.21,20200.0,8.0889,8.0889,8.0202,8.0595,20200.0
2005-02-15 14:40:00,8.21,8.21,8.18,8.21,6900.0,8.0595,8.0595,8.03,8.0595,6900.0
2005-02-15 14:50:00,8.21,8.23,8.2,8.23,8500.0,8.0595,8.0791,8.0497,8.0791,8500.0
2005-02-15 15:00:00,8.23,8.24,8.21,8.21,6500.0,8.0791,8.0889,8.0595,8.0595,6500.0
2005-02-15 15:10:00,8.22,8.29,8.21,8.21,29600.0,8.0693,8.138,8.0595,8.0595,29600.0
2005-02-15 15:20:00,8.26,8.27,8.24,8.25,12100.0,8.1086,8.1184,8.0889,8.0987,12100.0
2005-02-15 15:30:00,8.25,8.29,8.24,8.25,9600.0,8.0987,8.138,8.0889,8.0987,9600.0
2005-02-15 15:40:00,8.24,8.25,8.21,8.21,22300.0,8.0889,8.0987,8.0595,8.0595,22300.0
2005-02-15 15:50:00,8.21,8.23,8.21,8.22,26100.0,8.0595,8.0791,8.0595,8.0693,26100.0
2005-02-16 09:30:00,8.2,8.27,8.2,8.23,18500.0,8.0497,8.1184,8.0497,8.0791,18500.0
2005-02-16 09:40:00,8.24,8.25,8.22,8.25,8400.0,8.0889,8.0987,8.0693,8.0987,8400.0
2005-02-16 09:50:00,8.24,8.25,8.23,8.25,30600.0,8.0889,8.0987,8.0791,8.0987,30600.0
2005-02-16 10:00:00,8.25,8.28,8.21,8.28,10500.0,8.0987,8.1282,8.0595,8.1282,10500.0
2005-02-16 10:10:00,8.28,8.34,8.26,8.34,15600.0,8.1282,8.1871,8.1086,8.1871,15600.0
2005-02-16 10:20:00,8.34,8.38,8.31,8.33,12500.0,8.1871,8.2264,8.1576,8.1773,12500.0
2005-02-16 10:30:00,8.35,8.35,8.3,8.32,14400.0,8.1969,8.1969,8.1478,8.1675,14400.0
2005-02-16 10:40:00,8.31,8.34,8.28,8.33,12600.0,8.1576,8.1871,8.1282,8.1773,12600.0
2005-02-16 10:50:00,8.34,8.34,8.28,8.3,25700.0,8.1871,8.1871,8.1282,8.1478,25700.0
2005-02-16 11:00:00,8.32,8.33,8.29,8.33,7100.0,8.1675,8.1773,8.138,8.1773,7100.0
2005-02-16 11:10:00,8.33,8.35,8.33,8.35,8400.0,8.1773,8.1969,8.1773,8.1969,8400.0
2005-02-16 11:20:00,8.35,8.36,8.35,8.35,13000.0,8.1969,8.2067,8.1969,8.1969,13000.0
2005-02-16 11:30:00,8.35,8.36,8.35,8.36,2900.0,8.1969,8.2067,8.1969,8.2067,2900.0
2005-02-16 11:40:00,8.36,8.39,8.36,8.37,7000.0,8.2067,8.2362,8.2067,8.2165,7000.0
2005-02-16 11:50:00,8.38,8.38,8.37,8.37,5000.0,8.2264,8.2264,8.2165,8.2165,5000.0
2005-02-16 12:00:00,8.38,8.4,8.36,8.4,21800.0,8.2264,8.246,8.2067,8.246,21800.0
2005-02-16 12:10:00,8.4,8.4,8.37,8.38,4500.0,8.246,8.246,8.2165,8.2264,4500.0
2005-02-16 12:20:00,8.38,8.4,8.37,8.38,9900.0,8.2264,8.246,8.2165,8.2264,9900.0
2005-02-16 12:30:00,8.39,8.4,8.38,8.38,23100.0,8.2362,8.246,8.2264,8.2264,23100.0
2005-02-16 12:40:00,8.38,8.43,8.35,8.41,12200.0,8.2264,8.2754,8.1969,8.2558,12200.0
2005-02-16 12:50:00,8.43,8.43,8.39,8.39,4700.0,8.2754,8.2754,8.2362,8.2362,4700.0
2005-02-16 13:00:00,8.39,8.4,8.38,8.39,5500.0,8.2362,8.246,8.2264,8.2362,5500.0
2005-02-16 13:10:00,8.4,8.42,8.39,8.4,15900.0,8.246,8.2656,8.2362,8.246,15900.0
2005-02-16 13:20:00,8.4,8.47,8.39,8.45,16700.0,8.246,8.3147,8.2362,8.2951,16700.0
2005-02-16 13:30:00,8.45,8.45,8.4,8.4,13200.0,8.2951,8.2951,8.246,8.246,13200.0
2005-02-16 13:40:00,8.4,8.42,8.4,8.42,3900.0,8.246,8.2656,8.246,8.2656,3900.0
2005-02-16 13:50:00,8.42,8.44,8.42,8.43,3500.0,8.2656,8.2853,8.2656,8.2754,3500.0
2005-02-16 14:00:00,8.43,8.44,8.42,8.43,7100.0,8.2754,8.2853,8.2656,8.2754,7100.0
2005-02-16 14:10:00,8.43,8.43,8.36,8.39,17100.0,8.2754,8.2754,8.2067,8.2362,17100.0
2005-02-16 14:20:00,8.39,8.4,8.38,8.4,2000.0,8.2362,8.246,8.2264,8.246,2000.0
2005-02-16 14:30:00,8.4,8.4,8.4,8.4,14700.0,8.246,8.246,8.246,8.246,14700.0
2005-02-16 14:40:00,8.39,8.44,8.38,8.44,8100.0,8.2362,8.2853,8.2264,8.2853,8100.0
2005-02-16 14:50:00,8.43,8.44,8.43,8.43,12200.0,8.2754,8.2853,8.2754,8.2754,12200.0
2005-02-16 15:00:00,8.43,8.44,8.4,8.44,34100.0,8.2754,8.2853,8.246,8.2853,34100.0
2005-02-16 15:10:00,8.44,8.44,8.41,8.41,5600.0,8.2853,8.2853,8.2558,8.2558,5600.0
2005-02-16 15:20:00,8.41,8.41,8.39,8.4,9000.0,8.2558,8.2558,8.2362,8.246,9000.0
2005-02-16 15:30:00,8.4,8.4,8.36,8.36,30000.0,8.246,8.246,8.2067,8.2067,30000.0
2005-02-16 15:40:00,8.36,8.4,8.32,8.4,24900.0,8.2067,8.246,8.1675,8.246,24900.0
2005-02-16 15:50:00,8.41,8.41,8.36,8.39,26400.0,8.2558,8.2558,8.2067,8.2362,26400.0
2005-02-17 09:30:00,8.47,8.47,8.41,8.46,37600.0,8.3147,8.3147,8.2558,8.3049,37600.0
2005-02-17 09:40:00,8.41,8.48,8.41,8.41,16200.0,8.2558,8.3245,8.2558,8.2558,16200.0
2005-02-17 09:50:00,8.42,8.42,8.35,8.35,14800.0,8.2656,8.2656,8.1969,8.1969,14800.0
2005-02-17 10:00:00,8.36,8.41,8.29,8.29,34200.0,8.2067,8.2558,8.138,8.138,34200.0
2005-02-17 10:10:00,8.29,8.29,8.21,8.21,17800.0,8.138,8.138,8.0595,8.0595,17800.0
2005-02-17 10:20:00,8.24,8.24,8.19,8.21,11700.0,8.0889,8.0889,8.0398,8.0595,11700.0
2005-02-17 10:30:00,8.2,8.2,8.11,8.15,33800.0,8.0497,8.0497,7.9613,8.0006,33800.0
2005-02-17 10:40:00,8.15,8.18,8.14,8.17,14200.0,8.0006,8.03,7.9908,8.0202,14200.0
2005-02-17 10:50:00,8.18,8.2,8.18,8.19,13200.0,8.03,8.0497,8.03,8.0398,13200.0
2005-02-17 11:00:00,8.17,8.23,8.17,8.19,18600.0,8.0202,8.0791,8.0202,8.0398,18600.0
2005-02-17 11:10:00,8.19,8.23,8.17,8.19,6900.0,8.0398,8.0791,8.0202,8.0398,6900.0
2005-02-17 11:20:00,8.19,8.22,8.18,8.19,2200.0,8.0398,8.0693,8.03,8.0398,2200.0
2005-02-17 11:30:00,8.18,8.21,8.18,8.19,5200.0,8.03,8.0595,8.03,8.0398,5200.0
2005-02-17 11:40:00,8.18,8.2,8.15,8.17,13300.0,8.03,8.0497,8.0006,8.0202,13300.0
2005-02-17 11:50:00,8.16,8.17,8.15,8.15,6900.0,8.0104,8.0202,8.0006,8.0006,6900.0
2005-02-17 12:00:00,8.15,8.25,8.15,8.21,6500.0,8.0006,8.0987,8.0006,8.0595,6500.0
2005-02-17 12:10:00,8.22,8.25,8.22,8.25,8700.0,8.0693,8.0987,8.0693,8.0987,8700.0
2005-02-17 12:20:00,8.24,8.25,8.22,8.25,6400.0,8.0889,8.0987,8.0693,8.0987,6400.0
2005-02-17 12:30:00,8.22,8.25,8.2,8.24,8400.0,8.0693,8.0987,8.0497,8.0889,8400.0
2005-02-17 12:40:00,8.24,8.25,8.23,8.23,4400.0,8.0889,8.0987,8.0791,8.0791,4400.0
2005-02-17 12:50:00,8.24,8.24,8.22,8.22,6600.0,8.0889,8.0889,8.0693,8.0693,6600.0
2005-02-17 13:00:00,8.22,8.28,8.22,8.27,5500.0,8.0693,8.1282,8.0693,8.1184,5500.0
2005-02-17 13:10:00,8.26,8.3,8.23,8.26,6700.0,8.1086,8.1478,8.0791,8.1086,6700.0
2005-02-17 13:20:00,8.24,8.27,8.21,8.22,11200.0,8.0889,8.1184,8.0595,8.0693,11200.0
2005-02-17 13:30:00,8.21,8.26,8.21,8.26,11900.0,8.0595,8.1086,8.0595,8.1086,11900.0
2005-02-17 13:40:00,8.22,8.22,8.21,8.22,3800.0,8.0693,8.0693,8.0595,8.0693,3800.0
2005-02-17 13:50:00,8.21,8.22,8.21,8.22,2500.0,8.0595,8.0693,8.0595,8.0693,2500.0
2005-02-17 14:00:00,8.21,8.22,8.19,8.22,258300.0,8.0595,8.0693,8.0398,8.0693,258300.0
2005-02-17 14:10:00,8.2,8.25,8.2,8.25,6500.0,8.0497,8.0987,8.0497,8.0987,6500.0
2005-02-17 14:20:00,8.25,8.27,8.24,8.26,2400.0,8.0987,8.1184,8.0889,8.1086,2400.0
2005-02-17 14:30:00,8.26,8.27,8.23,8.23,5100.0,8.1086,8.1184,8.0791,8.0791,5100.0
2005-02-17 14:40:00,8.24,8.24,8.2,8.2,5000.0,8.0889,8.0889,8.0497,8.0497,5000.0
2005-02-17 14:50:00,8.19,8.19,8.15,8.16,11000.0,8.0398,8.0398,8.0006,8.0104,11000.0
2005-02-17 15:00:00,8.16,8.16,8.13,8.13,13900.0,8.0104,8.0104,7.9809,7.9809,13900.0
2005-02-17 15:10:00,8.14,8.14,8.12,8.13,8100.0,7.9908,7.9908,7.9711,7.9809,8100.0
2005-02-17 15:20:00,8.13,8.16,8.12,8.13,16500.0,7.9809,8.0104,7.9711,7.9809,16500.0
2005-02-17 15:30:00,8.13,8.19,8.13,8.17,11000.0,7.9809,8.0398,7.9809,8.0202,11000.0
2005-02-17 15:40:00,8.16,8.17,8.11,8.11,25800.0,8.0104,8.0202,7.9613,7.9613,25800.0
2005-02-17 15:50:00,8.12,8.14,8.1,8.11,47200.0,7.9711,7.9908,7.9515,7.9613,47200.0
2005-02-18 09:30:00,8.12,8.2,8.1,8.15,20500.0,7.9711,8.0497,7.9515,8.0006,20500.0
2005-02-18 09:40:00,8.13,8.13,8.06,8.13,8800.0,7.9809,7.9809,7.9122,7.9809,8800.0
2005-02-18 09:50:00,8.13,8.16,8.13,8.16,4900.0,7.9809,8.0104,7.9809,8.0104,4900.0
2005-02-18 10:00:00,8.16,8.2,8.16,8.2,7000.0,8.0104,8.0497,8.0104,8.0497,7000.0
2005-02-18 10:10:00,8.19,8.19,8.15,8.15,4600.0,8.0398,8.0398,8.0006,8.0006,4600.0
2005-02-18 10:20:00,8.15,8.15,8.13,8.13,3000.0,8.0006,8.0006,7.9809,7.9809,3000.0
2005-02-18 10:30:00,8.14,8.16,8.13,8.14,7100.0,7.9908,8.0104,7.9809,7.9908,7100.0
2005-02-18 10:40:00,8.15,8.15,8.07,8.07,27100.0,8.0006,8.0006,7.922,7.922,27100.0
2005-02-18 10:50:00,8.08,8.1,8.08,8.1,6000.0,7.9319,7.9515,7.9319,7.9515,6000.0
2005-02-18 11:00:00,8.1,8.13,8.09,8.13,4300.0,7.9515,7.9809,7.9417,7.9809,4300.0
2005-02-18 11:10:00,8.13,8.15,8.13,8.15,4800.0,7.9809,8.0006,7.9809,8.0006,4800.0
2005-02-18 11:20:00,8.15,8.15,8.12,8.12,14200.0,8.0006,8.0006,7.9711,7.9711,14200.0
2005-02-18 11:30:00,8.11,8.15,8.11,8.14,9400.0,7.9613,8.0006,7.9613,7.9908,9400.0
2005-02-18 11:40:00,8.15,8.15,8.13,8.13,15000.0,8.0006,8.0006,7.9809,7.9809,15000.0
2005-02-18 11:50:00,8.14,8.14,8.1,8.1,11000.0,7.9908,7.9908,7.9515,7.9515,11000.0
2005-02-18 12:00:00,8.12,8.14,8.09,8.14,6400.0,7.9711,7.9908,7.9417,7.9908,6400.0
2005-02-18 12:10:00,8.12,8.13,8.1,8.11,6900.0,7.9711,7.9809,7.9515,7.9613,6900.0
2005-02-18 12:20:00,8.1,8.11,8.08,8.09,6600.0,7.9515,7.9613,7.9319,7.9417,6600.0
2005-02-18 12:30:00,8.09,8.09,8.07,8.08,4300.0,7.9417,7.9417,7.922,7.9319,4300.0
2005-02-18 12:40:00,8.08,8.08,8.07,8.08,6500.0,7.9319,7.9319,7.922,7.9319,6500.0
2005-02-18 12:50:00,8.08,8.08,8.07,8.08,6300.0,7.9319,7.9319,7.922,7.9319,6300.0
2005-02-18 13:00:00,8.08,8.08,8.07,8.08,2300.0,7.9319,7.9319,7.922,7.9319,2300.0
2005-02-18 13:10:00,8.07,8.07,8.05,8.06,8000.0,7.922,7.922,7.9024,7.9122,8000.0
2005-02-18 13:20:00,8.05,8.06,8.05,8.06,4900.0,7.9024,7.9122,7.9024,7.9122,4900.0
2005-02-18 13:30:00,8.06,8.06,8.04,8.04,10500.0,7.9122,7.9122,7.8926,7.8926,10500.0
2005-02-18 13:40:00,8.04,8.05,8.03,8.03,2400.0,7.8926,7.9024,7.8828,7.8828,2400.0
2005-02-18 13:50:00,8.04,8.04,8.03,8.03,500.0,7.8926,7.8926,7.8828,7.8828,500.0
2005-02-18 14:00:00,8.03,8.08,8.03,8.07,12900.0,7.8828,7.9319,7.8828,7.922,12900.0
2005-02-18 14:10:00,8.07,8.09,8.07,8.09,7500.0,7.922,7.9417,7.922,7.9417,7500.0
2005-02-18 14:20:00,8.09,8.1,8.09,8.1,2600.0,7.9417,7.9515,7.9417,7.9515,2600.0
2005-02-18 14:30:00,8.1,8.1,8.09,8.1,10800.0,7.9515,7.9515,7.9417,7.9515,10800.0
2005-02-18 14:40:00,8.1,8.13,8.09,8.12,7000.0,7.9515,7.9809,7.9417,7.9711,7000.0
2005-02-18 14:50:00,8.13,8.15,8.13,8.14,8400.0,7.9809,8.0006,7.9809,7.9908,8400.0
2005-02-18 15:00:00,8.14,8.14,8.13,8.13,9300.0,7.9908,7.9908,7.9809,7.9809,9300.0
2005-02-18 15:10:00,8.14,8.14,8.1,8.11,8500.0,7.9908,7.9908,7.9515,7.9613,8500.0
2005-02-18 15:20:00,8.11,8.15,8.11,8.15,5300.0,7.9613,8.0006,7.9613,8.0006,5300.0
2005-02-18 15:30:00,8.15,8.16,8.14,8.16,4000.0,8.0006,8.0104,7.9908,8.0104,4000.0
2005-02-18 15:40:00,8.16,8.2,8.15,8.17,11600.0,8.0104,8.0497,8.0006,8.0202,11600.0
2005-02-18 15:50:00,8.17,8.18,8.13,8.15,13200.0,8.0202,8.03,7.9809,8.0006,13200.0
2005-02-22 09:30:00,8.09,8.1,8.04,8.06,24400.0,7.9417,7.9515,7.8926,7.9122,24400.0
2005-02-22 09:40:00,8.06,8.06,8.03,8.04,31100.0,7.9122,7.9122,7.8828,7.8926,31100.0
2005-02-22 09:50:00,8.03,8.12,8.02,8.12,10800.0,7.8828,7.9711,7.873,7.9711,10800.0
2005-02-22 10:00:00,8.04,8.05,8.0,8.02,10300.0,7.8926,7.9024,7.8533,7.873,10300.0
2005-02-22 10:10:00,8.01,8.08,8.01,8.07,14400.0,7.8631,7.9319,7.8631,7.922,14400.0
2005-02-22 10:20:00,8.06,8.14,8.05,8.07,17000.0,7.9122,7.9908,7.9024,7.922,17000.0
2005-02-22 10:30:00,8.06,8.08,8.05,8.06,10100.0,7.9122,7.9319,7.9024,7.9122,10100.0
2005-02-22 10:40:00,8.06,8.06,8.05,8.05,23300.0,7.9122,7.9122,7.9024,7.9024,23300.0
2005-02-22 10:50:00,8.05,8.06,8.01,8.03,28700.0,7.9024,7.9122,7.8631,7.8828,28700.0
2005-02-22 11:00:00,8.03,8.03,8.01,8.02,6900.0,7.8828,7.8828,7.8631,7.873,6900.0
2005-02-22 11:10:00,8.02,8.03,8.02,8.03,3100.0,7.873,7.8828,7.873,7.8828,3100.0
2005-02-22 11:20:00,8.02,8.03,8.01,8.01,19100.0,7.873,7.8828,7.8631,7.8631,19100.0
2005-02-22 11:30:00,8.01,8.02,8.01,8.01,2500.0,7.8631,7.873,7.8631,7.8631,2500.0
2005-02-22 11:40:00,8.01,8.05,8.01,8.03,15500.0,7.8631,7.9024,7.8631,7.8828,15500.0
2005-02-22 11:50:00,8.02,8.03,8.02,8.02,7000.0,7.873,7.8828,7.873,7.873,7000.0
2005-02-22 12:00:00,8.02,8.03,8.02,8.03,3100.0,7.873,7.8828,7.873,7.8828,3100.0
2005-02-22 12:10:00,8.03,8.05,8.01,8.02,8300.0,7.8828,7.9024,7.8631,7.873,8300.0
2005-02-22 12:20:00,8.02,8.03,8.0,8.01,20700.0,7.873,7.8828,7.8533,7.8631,20700.0
2005-02-22 12:30:00,8.01,8.02,8.0,8.01,11200.0,7.8631,7.873,7.8533,7.8631,11200.0
2005-02-22 12:40:00,8.01,8.03,8.0,8.03,12900.0,7.8631,7.8828,7.8533,7.8828,12900.0
2005-02-22 12:50:00,8.02,8.02,8.0,8.01,31500.0,7.873,7.873,7.8533,7.8631,31500.0
2005-02-22 13:00:00,8.01,8.03,8.01,8.03,3800.0,7.8631,7.8828,7.8631,7.8828,3800.0
2005-02-22 13:10:00,8.02,8.03,8.02,8.02,2700.0,7.873,7.8828,7.873,7.873,2700.0
2005-02-22 13:20:00,8.03,8.03,8.02,8.02,13300.0,7.8828,7.8828,7.873,7.873,13300.0
2005-02-22 13:30:00,8.02,8.03,8.01,8.01,28200.0,7.873,7.8828,7.8631,7.8631,28200.0
2005-02-22 13:40:00,8.02,8.02,8.01,8.02,800.0,7.873,7.873,7.8631,7.873,800.0
2005-02-22 13:50:00,8.01,8.03,8.01,8.02,13400.0,7.8631,7.8828,7.8631,7.873,13400.0
2005-02-22 14:00:00,8.02,8.03,8.02,8.03,17400.0,7.873,7.8828,7.873,7.8828,17400.0
2005-02-22 14:10:00,8.03,8.03,8.02,8.02,7100.0,7.8828,7.8828,7.873,7.873,7100.0
2005-02-22 14:20:00,8.03,8.04,8.0,8.03,22000.0,7.8828,7.8926,7.8533,7.8828,22000.0
2005-02-22 14:30:00,8.03,8.04,8.02,8.04,13100.0,7.8828,7.8926,7.873,7.8926,13100.0
2005-02-22 14:40:00,8.03,8.04,8.03,8.03,1600.0,7.8828,7.8926,7.8828,7.8828,1600.0
2005-02-22 14:50:00,8.03,8.03,8.03,8.03,2300.0,7.8828,7.8828,7.8828,7.8828,2300.0
2005-02-22 15:00:00,8.03,8.03,8.02,8.02,6800.0,7.8828,7.8828,7.873,7.873,6800.0
2005-02-22 15:10:00,8.02,8.02,8.02,8.02,5900.0,7.873,7.873,7.873,7.873,5900.0
2005-02-22 15:20:00,8.02,8.03,8.01,8.01,23700.0,7.873,7.8828,7.8631,7.8631,23700.0
2005-02-22 15:30:00,8.02,8.02,8.01,8.01,7600.0,7.873,7.873,7.8631,7.8631,7600.0
2005-02-22 15:40:00,8.01,8.03,8.0,8.0,14600.0,7.8631,7.8828,7.8533,7.8533,14600.0
2005-02-22 15:50:00,8.01,8.01,7.96,7.96,37000.0,7.8631,7.8631,7.8141,7.8141,37000.0
2005-02-23 09:30:00,8.02,8.08,8.0,8.08,10200.0,7.873,7.9319,7.8533,7.9319,10200.0
2005-02-23 09:40:00,8.08,8.12,8.08,8.11,20900.0,7.9319,7.9711,7.9319,7.9613,20900.0
2005-02-23 09:50:00,8.1,8.1,8.06,8.06,4600.0,7.9515,7.9515,7.9122,7.9122,4600.0
2005-02-23 10:00:00,8.04,8.05,7.97,7.97,9300.0,7.8926,7.9024,7.8239,7.8239,9300.0
2005-02-23 10:10:00,7.97,8.01,7.97,7.98,10100.0,7.8239,7.8631,7.8239,7.8337,10100.0
2005-02-23 10:20:00,7.99,8.06,7.99,8.03,6800.0,7.8435,7.9122,7.8435,7.8828,6800.0
2005-02-23 10:30:00,8.05,8.07,8.05,8.07,13000.0,7.9024,7.922,7.9024,7.922,13000.0
2005-02-23 10:40:00,8.07,8.07,8.06,8.06,3900.0,7.922,7.922,7.9122,7.9122,3900.0
2005-02-23 10:50:00,8.07,8.08,8.06,8.08,6100.0,7.922,7.9319,7.9122,7.9319,6100.0
2005-02-23 11:00:00,8.07,8.09,8.07,8.09,8000.0,7.922,7.9417,7.922,7.9417,8000.0
2005-02-23 11:10:00,8.09,8.11,8.08,8.11,18600.0,7.9417,7.9613,7.9319,7.9613,18600.0
2005-02-23 11:20:00,8.11,8.11,8.08,8.09,13100.0,7.9613,7.9613,7.9319,7.9417,13100.0
2005-02-23 11:30:00,8.09,8.09,8.08,8.08,8800.0,7.9417,7.9417,7.9319,7.9319,8800.0
2005-02-23 11:40:00,8.08,8.08,8.06,8.06,10400.0,7.9319,7.9319,7.9122,7.9122,10400.0
2005-02-23 11:50:00,8.06,8.07,8.05,8.07,18100.0,7.9122,7.922,7.9024,7.922,18100.0
2005-02-23 12:00:00,8.08,8.08,8.04,8.05,6600.0,7.9319,7.9319,7.8926,7.9024,6600.0
2005-02-23 12:10:00,8.05,8.08,8.05,8.08,19700.0,7.9024,7.9319,7.9024,7.9319,19700.0
2005-02-23 12:20:00,8.08,8.09,8.08,8.09,5100.0,7.9319,7.9417,7.9319,7.9417,5100.0
2005-02-23 12:30:00,8.09,8.11,8.09,8.11,5500.0,7.9417,7.9613,7.9417,7.9613,5500.0
2005-02-23 12:40:00,8.1,8.13,8.1,8.12,13800.0,7.9515,7.9809,7.9515,7.9711,13800.0
2005-02-23 12:50:00,8.13,8.15,8.13,8.15,10100.0,7.9809,8.0006,7.9809,8.0006,10100.0
2005-02-23 13:00:00,8.15,8.17,8.15,8.17,4800.0,8.0006,8.0202,8.0006,8.0202,4800.0
2005-02-23 13:10:00,8.16,8.16,8.12,8.12,3700.0,8.0104,8.0104,7.9711,7.9711,3700.0
2005-02-23 13:20:00,8.13,8.13,8.07,8.07,5900.0,7.9809,7.9809,7.922,7.922,5900.0
2005-02-23 13:30:00,8.11,8.11,8.1,8.11,9000.0,7.9613,7.9613,7.9515,7.9613,9000.0
2005-02-23 13:40:00,8.11,8.11,8.1,8.1,8200.0,7.9613,7.9613,7.9515,7.9515,8200.0
2005-02-23 13:50:00,8.11,8.12,8.11,8.11,8400.0,7.9613,7.9711,7.9613,7.9613,8400.0
2005-02-23 14:00:00,8.11,8.14,8.11,8.12,8000.0,7.9613,7.9908,7.9613,7.9711,8000.0
2005-02-23 14:10:00,8.12,8.12,8.05,8.05,8800.0,7.9711,7.9711,7.9024,7.9024,8800.0
2005-02-23 14:20:00,8.08,8.11,8.08,8.11,11500.0,7.9319,7.9613,7.9319,7.9613,11500.0
2005-02-23 14:30:00,8.1,8.13,8.09,8.09,4500.0,7.9515,7.9809,7.9417,7.9417,4500.0
2005-02-23 14:40:00,8.09,8.1,8.09,8.1,5000.0,7.9417,7.9515,7.9417,7.9515,5000.0
2005-02-23 14:50:00,8.09,8.1,8.07,8.08,1400.0,7.9417,7.9515,7.922,7.9319,1400.0
2005-02-23 15:00:00,8.07,8.07,8.04,8.05,13900.0,7.922,7.922,7.8926,7.9024,13900.0
2005-02-23 15:10:00,8.04,8.05,8.03,8.04,7500.0,7.8926,7.9024,7.8828,7.8926,7500.0
2005-02-23 15:20:00,8.04,8.08,8.04,8.06,9600.0,7.8926,7.9319,7.8926,7.9122,9600.0
2005-02-23 15:30:00,8.07,8.07,8.06,8.06,3500.0,7.922,7.922,7.9122,7.9122,3500.0
2005-02-23 15:40:00,8.05,8.06,8.03,8.05,12100.0,7.9024,7.9122,7.8828,7.9024,12100.0
2005-02-23 15:50:00,8.05,8.05,8.02,8.02,24500.0,7.9024,7.9024,7.873,7.873,24500.0
2005-02-24 09:30:00,7.99,8.07,7.97,7.99,12900.0,7.8435,7.922,7.8239,7.8435,12900.0
2005-02-24 09:40:00,8.0,8.03,7.91,7.91,16700.0,7.8533,7.8828,7.765,7.765,16700.0
2005-02-24 09:50:00,7.91,7.91,7.87,7.87,29000.0,7.765,7.765,7.7257,7.7257,29000.0
2005-02-24 10:00:00,7.88,7.91,7.87,7.91,64800.0,7.7355,7.765,7.7257,7.765,64800.0
2005-02-24 10:10:00,7.9,7.92,7.89,7.9,24500.0,7.7552,7.7748,7.7453,7.7552,24500.0
2005-02-24 10:20:00,7.9,7.9,7.89,7.89,14300.0,7.7552,7.7552,7.7453,7.7453,14300.0
2005-02-24 10:30:00,7.89,7.9,7.87,7.87,22900.0,7.7453,7.7552,7.7257,7.7257,22900.0
2005-02-24 10:40:00,7.88,7.88,7.82,7.82,44200.0,7.7355,7.7355,7.6766,7.6766,44200.0
2005-02-24 10:50:00,7.83,7.83,7.8,7.81,12700.0,7.6864,7.6864,7.657,7.6668,12700.0
2005-02-24 11:00:00,7.8,7.81,7.8,7.8,6700.0,7.657,7.6668,7.657,7.657,6700.0
2005-02-24 11:10:00,7.81,7.85,7.8,7.84,15400.0,7.6668,7.7061,7.657,7.6963,15400.0
2005-02-24 11:20:00,7.85,7.87,7.84,7.85,5200.0,7.7061,7.7257,7.6963,7.7061,5200.0
2005-02-24 11:30:00,7.86,7.86,7.85,7.86,2400.0,7.7159,7.7159,7.7061,7.7159,2400.0
2005-02-24 11:40:00,7.86,7.86,7.83,7.85,1500.0,7.7159,7.7159,7.6864,7.7061,1500.0
2005-02-24 11:50:00,7.82,7.85,7.8,7.8,5200.0,7.6766,7.7061,7.657,7.657,5200.0
2005-02-24 12:00:00,7.8,7.82,7.8,7.8,18300.0,7.657,7.6766,7.657,7.657,18300.0
2005-02-24 12:10:00,7.8,7.81,7.78,7.79,14500.0,7.657,7.6668,7.6374,7.6472,14500.0
2005-02-24 12:20:00,7.79,7.79,7.79,7.79,19100.0,7.6472,7.6472,7.6472,7.6472,19100.0
2005-02-24 12:30:00,7.78,7.78,7.77,7.78,3100.0,7.6374,7.6374,7.6275,7.6374,3100.0
2005-02-24 12:40:00,7.78,7.78,7.77,7.78,5900.0,7.6374,7.6374,7.6275,7.6374,5900.0
2005-02-24 12:50:00,7.78,7.78,7.77,7.78,7500.0,7.6374,7.6374,7.6275,7.6374,7500.0
2005-02-24 13:00:00,7.77,7.78,7.76,7.77,9600.0,7.6275,7.6374,7.6177,7.6275,9600.0
2005-02-24 13:10:00,7.77,7.77,7.77,7.77,10600.0,7.6275,7.6275,7.6275,7.6275,10600.0
2005-02-24 13:20:00,7.77,7.77,7.75,7.75,104100.0,7.6275,7.6275,7.6079,7.6079,104100.0
2005-02-24 13:30:00,7.75,7.75,7.74,7.74,9300.0,7.6079,7.6079,7.5981,7.5981,9300.0
2005-02-24 13:40:00,7.75,7.75,7.74,7.74,15600.0,7.6079,7.6079,7.5981,7.5981,15600.0
2005-02-24 13:50:00,7.74,7.76,7.74,7.76,38300.0,7.5981,7.6177,7.5981,7.6177,38300.0
2005-02-24 14:00:00,7.75,7.76,7.75,7.76,8000.0,7.6079,7.6177,7.6079,7.6177,8000.0
2005-02-24 14:10:00,7.76,7.79,7.75,7.78,16600.0,7.6177,7.6472,7.6079,7.6374,16600.0
2005-02-24 14:20:00,7.78,7.8,7.78,7.79,8500.0,7.6374,7.657,7.6374,7.6472,8500.0
2005-02-24 14:30:00,7.78,7.82,7.77,7.81,40500.0,7.6374,7.6766,7.6275,7.6668,40500.0
2005-02-24 14:40:00,7.81,7.82,7.8,7.82,12700.0,7.6668,7.6766,7.657,7.6766,12700.0
2005-02-24 14:50:00,7.81,7.82,7.81,7.82,15700.0,7.6668,7.6766,7.6668,7.6766,15700.0
2005-02-24 15:00:00,7.81,7.82,7.81,7.82,8600.0,7.6668,7.6766,7.6668,7.6766,8600.0
2005-02-24 15:10:00,7.82,7.82,7.81,7.82,9500.0,7.6766,7.6766,7.6668,7.6766,9500.0
2005-02-24 15:20:00,7.81,7.82,7.8,7.82,9700.0,7.6668,7.6766,7.657,7.6766,9700.0
2005-02-24 15:30:00,7.82,7.82,7.78,7.79,36200.0,7.6766,7.6766,7.6374,7.6472,36200.0
2005-02-24 15:40:00,7.78,7.79,7.78,7.79,17600.0,7.6374,7.6472,7.6374,7.6472,17600.0
2005-02-24 15:50:00,7.78,7.8,7.78,7.8,49700.0,7.6374,7.657,7.6374,7.657,49700.0
2005-02-25 09:30:00,7.86,7.86,7.85,7.85,14600.0,7.7159,7.7159,7.7061,7.7061,14600.0
2005-02-25 09:40:00,7.83,7.9,7.83,7.84,4100.0,7.6864,7.7552,7.6864,7.6963,4100.0
2005-02-25 09:50:00,7.83,7.83,7.77,7.77,10000.0,7.6864,7.6864,7.6275,7.6275,10000.0
2005-02-25 10:00:00,7.77,7.82,7.77,7.81,16300.0,7.6275,7.6766,7.6275,7.6668,16300.0
2005-02-25 10:10:00,7.81,7.82,7.8,7.81,7100.0,7.6668,7.6766,7.657,7.6668,7100.0
2005-02-25 10:20:00,7.83,7.83,7.75,7.78,16600.0,7.6864,7.6864,7.6079,7.6374,16600.0
2005-02-25 10:30:00,7.78,7.79,7.77,7.77,6300.0,7.6374,7.6472,7.6275,7.6275,6300.0
2005-02-25 10:40:00,7.77,7.86,7.77,7.82,24900.0,7.6275,7.7159,7.6275,7.6766,24900.0
2005-02-25 10:50:00,7.82,7.84,7.79,7.84,5800.0,7.6766,7.6963,7.6472,7.6963,5800.0
2005-02-25 11:00:00,7.84,7.93,7.84,7.89,11500.0,7.6963,7.7846,7.6963,7.7453,11500.0
2005-02-25 11:10:00,7.89,7.93,7.87,7.93,9100.0,7.7453,7.7846,7.7257,7.7846,9100.0
2005-02-25 11:20:00,7.92,7.93,7.91,7.92,5500.0,7.7748,7.7846,7.765,7.7748,5500.0
2005-02-25 11:30:00,7.92,7.95,7.92,7.95,8800.0,7.7748,7.8042,7.7748,7.8042,8800.0
2005-02-25 11:40:00,7.95,7.95,7.9,7.9,12300.0,7.8042,7.8042,7.7552,7.7552,12300.0
2005-02-25 11:50:00,7.9,7.91,7.9,7.9,7500.0,7.7552,7.765,7.7552,7.7552,7500.0
2005-02-25 12:00:00,7.91,7.91,7.88,7.89,3000.0,7.765,7.765,7.7355,7.7453,3000.0
2005-02-25 12:10:00,7.86,7.87,7.82,7.86,7700.0,7.7159,7.7257,7.6766,7.7159,7700.0
2005-02-25 12:20:00,7.87,7.87,7.86,7.86,2900.0,7.7257,7.7257,7.7159,7.7159,2900.0
2005-02-25 12:30:00,7.89,7.89,7.83,7.86,12900.0,7.7453,7.7453,7.6864,7.7159,12900.0
2005-02-25 12:40:00,7.86,7.86,7.85,7.85,2200.0,7.7159,7.7159,7.7061,7.7061,2200.0
2005-02-25 12:50:00,7.84,7.85,7.82,7.82,7800.0,7.6963,7.7061,7.6766,7.6766,7800.0
2005-02-25 13:00:00,7.82,7.83,7.82,7.83,3200.0,7.6766,7.6864,7.6766,7.6864,3200.0
2005-02-25 13:10:00,7.85,7.85,7.77,7.8,5500.0,7.7061,7.7061,7.6275,7.657,5500.0
2005-02-25 13:20:00,7.8,7.8,7.78,7.79,6300.0,7.657,7.657,7.6374,7.6472,6300.0
2005-02-25 13:30:00,7.79,7.79,7.77,7.79,5200.0,7.6472,7.6472,7.6275,7.6472,5200.0
2005-02-25 13:40:00,7.79,7.81,7.75,7.78,9900.0,7.6472,7.6668,7.6079,7.6374,9900.0
2005-02-25 13:50:00,7.78,7.8,7.78,7.8,7300.0,7.6374,7.657,7.6374,7.657,7300.0
2005-02-25 14:00:00,7.8,7.8,7.79,7.8,2000.0,7.657,7.657,7.6472,7.657,2000.0
2005-02-25 14:10:00,7.8,7.84,7.8,7.84,11300.0,7.657,7.6963,7.657,7.6963,11300.0
2005-02-25 14:20:00,7.84,7.84,7.82,7.83,8900.0,7.6963,7.6963,7.6766,7.6864,8900.0
2005-02-25 14:30:00,7.82,7.86,7.82,7.85,7900.0,7.6766,7.7159,7.6766,7.7061,7900.0
2005-02-25 14:40:00,7.85,7.85,7.82,7.82,7200.0,7.7061,7.7061,7.6766,7.6766,7200.0
2005-02-25 14:50:00,7.82,7.86,7.81,7.83,10300.0,7.6766,7.7159,7.6668,7.6864,10300.0
2005-02-25 15:00:00,7.83,7.85,7.82,7.83,9700.0,7.6864,7.7061,7.6766,7.6864,9700.0
2005-02-25 15:10:00,7.83,7.86,7.82,7.83,9200.0,7.6864,7.7159,7.6766,7.6864,9200.0
2005-02-25 15:20:00,7.83,7.88,7.82,7.88,7000.0,7.6864,7.7355,7.6766,7.7355,7000.0
2005-02-25 15:30:00,7.87,7.89,7.87,7.88,8000.0,7.7257,7.7453,7.7257,7.7355,8000.0
2005-02-25 15:40:00,7.88,7.97,7.88,7.96,15600.0,7.7355,7.8239,7.7355,7.8141,15600.0
2005-02-25 15:50:00,7.96,7.96,7.83,7.96,44000.0,7.8141,7.8141,7.6864,7.8141,44000.0
2005-02-28 09:30:00,7.97,8.05,7.97,7.97,16700.0,7.8239,7.9024,7.8239,7.8239,16700.0
2005-02-28 09:40:00,7.97,7.97,7.92,7.93,4400.0,7.8239,7.8239,7.7748,7.7846,4400.0
2005-02-28 09:50:00,7.93,7.93,7.92,7.93,7400.0,7.7846,7.7846,7.7748,7.7846,7400.0
2005-02-28 10:00:00,7.93,7.95,7.88,7.88,4900.0,7.7846,7.8042,7.7355,7.7355,4900.0
2005-02-28 10:10:00,7.89,7.91,7.88,7.9,7200.0,7.7453,7.765,7.7355,7.7552,7200.0
2005-02-28 10:20:00,7.9,7.9,7.84,7.86,23700.0,7.7552,7.7552,7.6963,7.7159,23700.0
2005-02-28 10:30:00,7.86,7.86,7.86,7.86,3400.0,7.7159,7.7159,7.7159,7.7159,3400.0
2005-02-28 10:40:00,7.87,7.92,7.87,7.92,4400.0,7.7257,7.7748,7.7257,7.7748,4400.0
2005-02-28 10:50:00,7.94,7.94,7.87,7.88,1900.0,7.7944,7.7944,7.7257,7.7355,1900.0
2005-02-28 11:00:00,7.87,7.9,7.84,7.84,4100.0,7.7257,7.7552,7.6963,7.6963,4100.0
2005-02-28 11:10:00,7.85,7.85,7.84,7.84,900.0,7.7061,7.7061,7.6963,7.6963,900.0
2005-02-28 11:20:00,7.84,7.87,7.8,7.84,5900.0,7.6963,7.7257,7.657,7.6963,5900.0
2005-02-28 11:30:00,7.85,7.89,7.84,7.88,1900.0,7.7061,7.7453,7.6963,7.7355,1900.0
2005-02-28 11:40:00,7.88,7.89,7.87,7.87,6500.0,7.7355,7.7453,7.7257,7.7257,6500.0
2005-02-28 11:50:00,7.86,7.86,7.83,7.83,2600.0,7.7159,7.7159,7.6864,7.6864,2600.0
2005-02-28 12:00:00,7.82,7.82,7.78,7.8,11900.0,7.6766,7.6766,7.6374,7.657,11900.0
2005-02-28 12:10:00,7.77,7.78,7.76,7.76,17200.0,7.6275,7.6374,7.6177,7.6177,17200.0
2005-02-28 12:20:00,7.77,7.77,7.76,7.77,2200.0,7.6275,7.6275,7.6177,7.6275,2200.0
2005-02-28 12:30:00,7.77,7.82,7.75,7.82,6600.0,7.6275,7.6766,7.6079,7.6766,6600.0
2005-02-28 12:40:00,7.82,7.82,7.77,7.79,3100.0,7.6766,7.6766,7.6275,7.6472,3100.0
2005-02-28 12:50:00,7.79,7.81,7.79,7.79,2900.0,7.6472,7.6668,7.6472,7.6472,2900.0
2005-02-28 13:00:00,7.83,7.83,7.8,7.81,3100.0,7.6864,7.6864,7.657,7.6668,3100.0
2005-02-28 13:10:00,7.81,7.81,7.76,7.77,2500.0,7.6668,7.6668,7.6177,7.6275,2500.0
2005-02-28 13:20:00,7.8,7.81,7.79,7.81,2200.0,7.657,7.6668,7.6472,7.6668,2200.0
2005-02-28 13:30:00,7.8,7.82,7.76,7.77,7200.0,7.657,7.6766,7.6177,7.6275,7200.0
2005-02-28 13:40:00,7.77,7.78,7.75,7.76,10700.0,7.6275,7.6374,7.6079,7.6177,10700.0
2005-02-28 13:50:00,7.77,7.78,7.75,7.77,9000.0,7.6275,7.6374,7.6079,7.6275,9000.0
2005-02-28 14:00:00,7.76,7.76,7.75,7.75,47400.0,7.6177,7.6177,7.6079,7.6079,47400.0
2005-02-28 14:10:00,7.75,7.76,7.75,7.75,5200.0,7.6079,7.6177,7.6079,7.6079,5200.0
2005-02-28 14:20:00,7.76,7.76,7.75,7.75,7400.0,7.6177,7.6177,7.6079,7.6079,7400.0
2005-02-28 14:30:00,7.75,7.76,7.75,7.75,5900.0,7.6079,7.6177,7.6079,7.6079,5900.0
2005-02-28 14:40:00,7.76,7.76,7.75,7.75,4600.0,7.6177,7.6177,7.6079,7.6079,4600.0
2005-02-28 14:50:00,7.76,7.76,7.75,7.76,3600.0,7.6177,7.6177,7.6079,7.6177,3600.0
2005-02-28 15:00:00,7.76,7.76,7.75,7.76,7900.0,7.6177,7.6177,7.6079,7.6177,7900.0
2005-02-28 15:10:00,7.76,7.78,7.76,7.78,5700.0,7.6177,7.6374,7.6177,7.6374,5700.0
2005-02-28 15:20:00,7.78,7.79,7.77,7.77,3900.0,7.6374,7.6472,7.6275,7.6275,3900.0
2005-02-28 15:30:00,7.77,7.81,7.77,7.8,4100.0,7.6275,7.6668,7.6275,7.657,4100.0
2005-02-28 15:40:00,7.8,7.8,7.76,7.77,2600.0,7.657,7.657,7.6177,7.6275,2600.0
2005-02-28 15:50:00,7.77,7.8,7.75,7.79,25300.0,7.6275,7.657,7.6079,7.6472,25300.0
2005-03-01 09:30:00,7.85,7.86,7.79,7.85,12800.0,7.7061,7.7159,7.6472,7.7061,12800.0
2005-03-01 09:40:00,7.83,7.83,7.79,7.81,9300.0,7.6864,7.6864,7.6472,7.6668,9300.0
2005-03-01 09:50:00,7.81,7.86,7.81,7.86,10500.0,7.6668,7.7159,7.6668,7.7159,10500.0
2005-03-01 10:00:00,7.86,7.86,7.83,7.85,29000.0,7.7159,7.7159,7.6864,7.7061,29000.0
2005-03-01 10:10:00,7.85,7.85,7.84,7.84,9500.0,7.7061,7.7061,7.6963,7.6963,9500.0
2005-03-01 10:20:00,7.84,7.84,7.75,7.75,54500.0,7.6963,7.6963,7.6079,7.6079,54500.0
2005-03-01 10:30:00,7.76,7.76,7.7,7.7,35700.0,7.6177,7.6177,7.5588,7.5588,35700.0
2005-03-01 10:40:00,7.7,7.7,7.56,7.57,64000.0,7.5588,7.5588,7.4214,7.4312,64000.0
2005-03-01 10:50:00,7.58,7.62,7.57,7.6,91800.0,7.441,7.4803,7.4312,7.4607,91800.0
2005-03-01 11:00:00,7.6,7.62,7.59,7.62,13200.0,7.4607,7.4803,7.4508,7.4803,13200.0
2005-03-01 11:10:00,7.61,7.63,7.6,7.62,28100.0,7.4705,7.4901,7.4607,7.4803,28100.0
2005-03-01 11:20:00,7.62,7.64,7.59,7.6,9000.0,7.4803,7.4999,7.4508,7.4607,9000.0
2005-03-01 11:30:00,7.62,7.65,7.57,7.61,7200.0,7.4803,7.5097,7.4312,7.4705,7200.0
2005-03-01 11:40:00,7.62,7.62,7.57,7.6,10200.0,7.4803,7.4803,7.4312,7.4607,10200.0
2005-03-01 11:50:00,7.6,7.6,7.57,7.6,6500.0,7.4607,7.4607,7.4312,7.4607,6500.0
2005-03-01 12:00:00,7.58,7.6,7.58,7.59,5800.0,7.441,7.4607,7.441,7.4508,5800.0
2005-03-01 12:10:00,7.59,7.6,7.56,7.6,3200.0,7.4508,7.4607,7.4214,7.4607,3200.0
2005-03-01 12:20:00,7.6,7.6,7.56,7.6,18300.0,7.4607,7.4607,7.4214,7.4607,18300.0
2005-03-01 12:30:00,7.6,7.6,7.55,7.57,4400.0,7.4607,7.4607,7.4116,7.4312,4400.0
2005-03-01 12:40:00,7.57,7.58,7.55,7.58,9000.0,7.4312,7.441,7.4116,7.441,9000.0
2005-03-01 12:50:00,7.57,7.59,7.55,7.59,4700.0,7.4312,7.4508,7.4116,7.4508,4700.0
2005-03-01 13:00:00,7.57,7.6,7.57,7.59,4000.0,7.4312,7.4607,7.4312,7.4508,4000.0
2005-03-01 13:10:00,7.59,7.6,7.56,7.57,9400.0,7.4508,7.4607,7.4214,7.4312,9400.0
2005-03-01 13:20:00,7.57,7.58,7.55,7.55,11200.0,7.4312,7.441,7.4116,7.4116,11200.0
2005-03-01 13:30:00,7.56,7.59,7.56,7.59,3100.0,7.4214,7.4508,7.4214,7.4508,3100.0
2005-03-01 13:40:00,7.59,7.65,7.59,7.6,22400.0,7.4508,7.5097,7.4508,7.4607,22400.0
2005-03-01 13:50:00,7.6,7.62,7.6,7.61,15300.0,7.4607,7.4803,7.4607,7.4705,15300.0
2005-03-01 14:00:00,7.62,7.64,7.61,7.63,32700.0,7.4803,7.4999,7.4705,7.4901,32700.0
2005-03-01 14:10:00,7.64,7.65,7.62,7.64,56700.0,7.4999,7.5097,7.4803,7.4999,56700.0
2005-03-01 14:20:00,7.64,7.65,7.64,7.65,6600.0,7.4999,7.5097,7.4999,7.5097,6600.0
2005-03-01 14:30:00,7.65,7.65,7.63,7.64,9200.0,7.5097,7.5097,7.4901,7.4999,9200.0
2005-03-01 14:40:00,7.64,7.64,7.63,7.64,2800.0,7.4999,7.4999,7.4901,7.4999,2800.0
2005-03-01 14:50:00,7.63,7.64,7.59,7.61,10400.0,7.4901,7.4999,7.4508,7.4705,10400.0
2005-03-01 15:00:00,7.61,7.61,7.56,7.59,31500.0,7.4705,7.4705,7.4214,7.4508,31500.0
2005-03-01 15:10:00,7.59,7.59,7.55,7.58,83400.0,7.4508,7.4508,7.4116,7.441,83400.0
2005-03-01 15:20:00,7.58,7.58,7.56,7.57,17800.0,7.441,7.441,7.4214,7.4312,17800.0
2005-03-01 15:30:00,7.56,7.58,7.56,7.58,37600.0,7.4214,7.441,7.4214,7.441,37600.0
2005-03-01 15:40:00,7.58,7.58,7.51,7.52,31700.0,7.441,7.441,7.3723,7.3821,31700.0
2005-03-01 15:50:00,7.5,7.59,7.3,7.57,183100.0,7.3625,7.4508,7.1662,7.4312,183100.0
2005-03-02 09:30:00,7.47,7.52,7.46,7.47,15300.0,7.333,7.3821,7.3232,7.333,15300.0
2005-03-02 09:40:00,7.48,7.58,7.47,7.55,16100.0,7.3429,7.441,7.333,7.4116,16100.0
2005-03-02 09:50:00,7.59,7.62,7.56,7.58,11500.0,7.4508,7.4803,7.4214,7.441,11500.0
2005-03-02 10:00:00,7.6,7.63,7.55,7.55,42600.0,7.4607,7.4901,7.4116,7.4116,42600.0
2005-03-02 10:10:00,7.56,7.6,7.56,7.58,46300.0,7.4214,7.4607,7.4214,7.441,46300.0
2005-03-02 10:20:00,7.58,7.6,7.57,7.58,23000.0,7.441,7.4607,7.4312,7.441,23000.0
2005-03-02 10:30:00,7.59,7.62,7.58,7.59,26300.0,7.4508,7.4803,7.441,7.4508,26300.0
2005-03-02 10:40:00,7.57,7.63,7.57,7.58,13100.0,7.4312,7.4901,7.4312,7.441,13100.0
2005-03-02 10:50:00,7.59,7.7,7.59,7.63,18300.0,7.4508,7.5588,7.4508,7.4901,18300.0
2005-03-02 11:00:00,7.69,7.69,7.61,7.62,17800.0,7.549,7.549,7.4705,7.4803,17800.0
2005-03-02 11:10:00,7.63,7.71,7.63,7.7,20700.0,7.4901,7.5686,7.4901,7.5588,20700.0
2005-03-02 11:20:00,7.7,7.71,7.65,7.66,8900.0,7.5588,7.5686,7.5097,7.5196,8900.0
2005-03-02 11:30:00,7.66,7.69,7.65,7.68,9600.0,7.5196,7.549,7.5097,7.5392,9600.0
2005-03-02 11:40:00,7.67,7.67,7.62,7.65,11900.0,7.5294,7.5294,7.4803,7.5097,11900.0
2005-03-02 11:50:00,7.66,7.67,7.65,7.66,5200.0,7.5196,7.5294,7.5097,7.5196,5200.0
2005-03-02 12:00:00,7.65,7.66,7.6,7.64,10600.0,7.5097,7.5196,7.4607,7.4999,10600.0
2005-03-02 12:10:00,7.64,7.66,7.62,7.63,5000.0,7.4999,7.5196,7.4803,7.4901,5000.0
2005-03-02 12:20:00,7.65,7.65,7.63,7.64,3700.0,7.5097,7.5097,7.4901,7.4999,3700.0
2005-03-02 12:30:00,7.63,7.63,7.6,7.62,6600.0,7.4901,7.4901,7.4607,7.4803,6600.0
2005-03-02 12:40:00,7.62,7.65,7.6,7.63,18300.0,7.4803,7.5097,7.4607,7.4901,18300.0
2005-03-02 12:50:00,7.65,7.65,7.63,7.63,3800.0,7.5097,7.5097,7.4901,7.4901,3800.0
2005-03-02 13:00:00,7.64,7.64,7.63,7.63,5600.0,7.4999,7.4999,7.4901,7.4901,5600.0
2005-03-02 13:10:00,7.64,7.64,7.63,7.64,2800.0,7.4999,7.4999,7.4901,7.4999,2800.0
2005-03-02 13:20:00,7.63,7.64,7.63,7.63,7300.0,7.4901,7.4999,7.4901,7.4901,7300.0
2005-03-02 13:30:00,7.64,7.64,7.61,7.61,11400.0,7.4999,7.4999,7.4705,7.4705,11400.0
2005-03-02 13:40:00,7.61,7.62,7.6,7.61,3900.0,7.4705,7.4803,7.4607,7.4705,3900.0
2005-03-02 13:50:00,7.61,7.61,7.55,7.6,11300.0,7.4705,7.4705,7.4116,7.4607,11300.0
2005-03-02 14:00:00,7.6,7.63,7.59,7.59,7800.0,7.4607,7.4901,7.4508,7.4508,7800.0
2005-03-02 14:10:00,7.59,7.63,7.58,7.63,5500.0,7.4508,7.4901,7.441,7.4901,5500.0
2005-03-02 14:20:00,7.63,7.64,7.6,7.6,6100.0,7.4901,7.4999,7.4607,7.4607,6100.0
2005-03-02 14:30:00,7.61,7.62,7.56,7.6,18300.0,7.4705,7.4803,7.4214,7.4607,18300.0
2005-03-02 14:40:00,7.58,7.6,7.57,7.59,9100.0,7.441,7.4607,7.4312,7.4508,9100.0
2005-03-02 14:50:00,7.6,7.62,7.59,7.62,5500.0,7.4607,7.4803,7.4508,7.4803,5500.0
2005-03-02 15:00:00,7.62,7.64,7.62,7.63,9700.0,7.4803,7.4999,7.4803,7.4901,9700.0
2005-03-02 15:10:00,7.63,7.64,7.63,7.64,5200.0,7.4901,7.4999,7.4901,7.4999,5200.0
2005-03-02 15:20:00,7.64,7.64,7.64,7.64,1200.0,7.4999,7.4999,7.4999,7.4999,1200.0
2005-03-02 15:30:00,7.64,7.67,7.63,7.65,35900.0,7.4999,7.5294,7.4901,7.5097,35900.0
2005-03-02 15:40:00,7.65,7.66,7.65,7.65,23700.0,7.5097,7.5196,7.5097,7.5097,23700.0
2005-03-02 15:50:00,7.66,7.66,7.65,7.66,39500.0,7.5196,7.5196,7.5097,7.5196,39500.0
2005-03-03 09:30:00,7.65,7.71,7.6,7.71,16200.0,7.5097,7.5686,7.4607,7.5686,16200.0
2005-03-03 09:40:00,7.71,7.72,7.65,7.68,26700.0,7.5686,7.5785,7.5097,7.5392,26700.0
2005-03-03 09:50:00,7.67,7.7,7.65,7.68,25700.0,7.5294,7.5588,7.5097,7.5392,25700.0
2005-03-03 10:00:00,7.69,7.7,7.59,7.68,28500.0,7.549,7.5588,7.4508,7.5392,28500.0
2005-03-03 10:10:00,7.67,7.69,7.64,7.69,5200.0,7.5294,7.549,7.4999,7.549,5200.0
2005-03-03 10:20:00,7.68,7.68,7.6,7.6,5000.0,7.5392,7.5392,7.4607,7.4607,5000.0
2005-03-03 10:30:00,7.63,7.63,7.6,7.63,2400.0,7.4901,7.4901,7.4607,7.4901,2400.0
2005-03-03 10:40:00,7.64,7.69,7.64,7.68,6700.0,7.4999,7.549,7.4999,7.5392,6700.0
2005-03-03 10:50:00,7.69,7.7,7.69,7.69,7700.0,7.549,7.5588,7.549,7.549,7700.0
2005-03-03 11:00:00,7.69,7.69,7.6,7.62,20900.0,7.549,7.549,7.4607,7.4803,20900.0
2005-03-03 11:10:00,7.62,7.65,7.62,7.65,11500.0,7.4803,7.5097,7.4803,7.5097,11500.0
2005-03-03 11:20:00,7.65,7.69,7.65,7.67,15500.0,7.5097,7.549,7.5097,7.5294,15500.0
2005-03-03 11:30:00,7.66,7.67,7.66,7.67,45900.0,7.5196,7.5294,7.5196,7.5294,45900.0
2005-03-03 11:40:00,7.7,7.7,7.63,7.63,36800.0,7.5588,7.5588,7.4901,7.4901,36800.0
2005-03-03 11:50:00,7.63,7.64,7.56,7.58,10500.0,7.4901,7.4999,7.4214,7.441,10500.0
2005-03-03 12:00:00,7.58,7.6,7.58,7.6,7800.0,7.441,7.4607,7.441,7.4607,7800.0
2005-03-03 12:10:00,7.58,7.6,7.57,7.58,3700.0,7.441,7.4607,7.4312,7.441,3700.0
2005-03-03 12:20:00,7.58,7.61,7.57,7.58,12600.0,7.441,7.4705,7.4312,7.441,12600.0
2005-03-03 12:30:00,7.58,7.59,7.56,7.56,12800.0,7.441,7.4508,7.4214,7.4214,12800.0
2005-03-03 12:40:00,7.59,7.6,7.58,7.59,2200.0,7.4508,7.4607,7.441,7.4508,2200.0
2005-03-03 12:50:00,7.59,7.6,7.58,7.6,3300.0,7.4508,7.4607,7.441,7.4607,3300.0
2005-03-03 13:00:00,7.61,7.61,7.55,7.61,16900.0,7.4705,7.4705,7.4116,7.4705,16900.0
2005-03-03 13:10:00,7.61,7.62,7.59,7.59,2000.0,7.4705,7.4803,7.4508,7.4508,2000.0
2005-03-03 13:20:00,7.59,7.63,7.57,7.6,3200.0,7.4508,7.4901,7.4312,7.4607,3200.0
2005-03-03 13:30:00,7.62,7.62,7.6,7.6,5400.0,7.4803,7.4803,7.4607,7.4607,5400.0
2005-03-03 13:40:00,7.6,7.6,7.59,7.6,1200.0,7.4607,7.4607,7.4508,7.4607,1200.0
2005-03-03 13:50:00,7.6,7.62,7.6,7.6,6400.0,7.4607,7.4803,7.4607,7.4607,6400.0
2005-03-03 14:00:00,7.62,7.62,7.59,7.6,3000.0,7.4803,7.4803,7.4508,7.4607,3000.0
2005-03-03 14:10:00,7.6,7.6,7.59,7.59,32600.0,7.4607,7.4607,7.4508,7.4508,32600.0
2005-03-03 14:20:00,7.6,7.63,7.59,7.61,55500.0,7.4607,7.4901,7.4508,7.4705,55500.0
2005-03-03 14:30:00,7.61,7.62,7.61,7.62,2500.0,7.4705,7.4803,7.4705,7.4803,2500.0
2005-03-03 14:40:00,7.62,7.64,7.61,7.64,17900.0,7.4803,7.4999,7.4705,7.4999,17900.0
2005-03-03 14:50:00,7.64,7.64,7.64,7.64,3700.0,7.4999,7.4999,7.4999,7.4999,3700.0
2005-03-03 15:00:00,7.64,7.64,7.63,7.63,2400.0,7.4999,7.4999,7.4901,7.4901,2400.0
2005-03-03 15:10:00,7.63,7.64,7.62,7.63,23000.0,7.4901,7.4999,7.4803,7.4901,23000.0
2005-03-03 15:20:00,7.63,7.64,7.61,7.63,8000.0,7.4901,7.4999,7.4705,7.4901,8000.0
2005-03-03 15:30:00,7.63,7.63,7.58,7.6,18500.0,7.4901,7.4901,7.441,7.4607,18500.0
2005-03-03 15:40:00,7.61,7.61,7.57,7.57,6900.0,7.4705,7.4705,7.4312,7.4312,6900.0
2005-03-03 15:50:00,7.57,7.62,7.57,7.62,27600.0,7.4312,7.4803,7.4312,7.4803,27600.0
2005-03-04 09:30:00,7.63,7.68,7.63,7.67,23300.0,7.4901,7.5392,7.4901,7.5294,23300.0
2005-03-04 09:40:00,7.67,7.7,7.62,7.63,6200.0,7.5294,7.5588,7.4803,7.4901,6200.0
2005-03-04 09:50:00,7.64,7.7,7.61,7.7,8200.0,7.4999,7.5588,7.4705,7.5588,8200.0
2005-03-04 10:00:00,7.7,7.72,7.64,7.68,13300.0,7.5588,7.5785,7.4999,7.5392,13300.0
2005-03-04 10:10:00,7.68,7.71,7.68,7.71,17500.0,7.5392,7.5686,7.5392,7.5686,17500.0
2005-03-04 10:20:00,7.71,7.74,7.71,7.71,31400.0,7.5686,7.5981,7.5686,7.5686,31400.0
2005-03-04 10:30:00,7.73,7.74,7.66,7.71,9500.0,7.5883,7.5981,7.5196,7.5686,9500.0
2005-03-04 10:40:00,7.7,7.75,7.7,7.74,3900.0,7.5588,7.6079,7.5588,7.5981,3900.0
2005-03-04 10:50:00,7.74,7.74,7.63,7.64,6000.0,7.5981,7.5981,7.4901,7.4999,6000.0
2005-03-04 11:00:00,7.65,7.65,7.62,7.63,7700.0,7.5097,7.5097,7.4803,7.4901,7700.0
2005-03-04 11:10:00,7.62,7.67,7.59,7.63,9800.0,7.4803,7.5294,7.4508,7.4901,9800.0
2005-03-04 11:20:00,7.62,7.62,7.59,7.61,10600.0,7.4803,7.4803,7.4508,7.4705,10600.0
2005-03-04 11:30:00,7.61,7.64,7.61,7.64,6100.0,7.4705,7.4999,7.4705,7.4999,6100.0
2005-03-04 11:40:00,7.64,7.64,7.62,7.62,8600.0,7.4999,7.4999,7.4803,7.4803,8600.0
2005-03-04 11:50:00,7.62,7.66,7.62,7.65,18000.0,7.4803,7.5196,7.4803,7.5097,18000.0
2005-03-04 12:00:00,7.64,7.65,7.61,7.61,12100.0,7.4999,7.5097,7.4705,7.4705,12100.0
2005-03-04 12:10:00,7.61,7.62,7.6,7.6,12200.0,7.4705,7.4803,7.4607,7.4607,12200.0
2005-03-04 12:20:00,7.6,7.61,7.59,7.6,91200.0,7.4607,7.4705,7.4508,7.4607,91200.0
2005-03-04 12:30:00,7.59,7.6,7.58,7.58,18600.0,7.4508,7.4607,7.441,7.441,18600.0
2005-03-04 12:40:00,7.58,7.59,7.58,7.58,31400.0,7.441,7.4508,7.441,7.441,31400.0
2005-03-04 12:50:00,7.57,7.58,7.57,7.57,17300.0,7.4312,7.441,7.4312,7.4312,17300.0
2005-03-04 13:00:00,7.57,7.59,7.57,7.59,8000.0,7.4312,7.4508,7.4312,7.4508,8000.0
2005-03-04 13:10:00,7.58,7.59,7.56,7.58,8700.0,7.441,7.4508,7.4214,7.441,8700.0
2005-03-04 13:20:00,7.57,7.58,7.56,7.56,18900.0,7.4312,7.441,7.4214,7.4214,18900.0
2005-03-04 13:30:00,7.56,7.58,7.56,7.56,79900.0,7.4214,7.441,7.4214,7.4214,79900.0
2005-03-04 13:40:00,7.57,7.59,7.56,7.58,9400.0,7.4312,7.4508,7.4214,7.441,9400.0
2005-03-04 13:50:00,7.59,7.59,7.59,7.59,60100.0,7.4508,7.4508,7.4508,7.4508,60100.0
2005-03-04 14:00:00,7.59,7.66,7.59,7.6,224400.0,7.4508,7.5196,7.4508,7.4607,224400.0
2005-03-04 14:10:00,7.61,7.61,7.6,7.61,21600.0,7.4705,7.4705,7.4607,7.4705,21600.0
2005-03-04 14:20:00,7.61,7.61,7.6,7.6,3300.0,7.4705,7.4705,7.4607,7.4607,3300.0
2005-03-04 14:30:00,7.61,7.61,7.6,7.6,17600.0,7.4705,7.4705,7.4607,7.4607,17600.0
2005-03-04 14:40:00,7.61,7.61,7.61,7.61,72200.0,7.4705,7.4705,7.4705,7.4705,72200.0
2005-03-04 14:50:00,7.61,7.61,7.6,7.61,3500.0,7.4705,7.4705,7.4607,7.4705,3500.0
2005-03-04 15:00:00,7.61,7.61,7.6,7.6,35300.0,7.4705,7.4705,7.4607,7.4607,35300.0
2005-03-04 15:10:00,7.6,7.6,7.56,7.56,89400.0,7.4607,7.4607,7.4214,7.4214,89400.0
2005-03-04 15:20:00,7.57,7.57,7.56,7.57,21600.0,7.4312,7.4312,7.4214,7.4312,21600.0
2005-03-04 15:30:00,7.57,7.59,7.56,7.58,25600.0,7.4312,7.4508,7.4214,7.441,25600.0
2005-03-04 15:40:00,7.58,7.59,7.55,7.58,20300.0,7.441,7.4508,7.4116,7.441,20300.0
2005-03-04 15:50:00,7.58,7.59,7.57,7.59,31000.0,7.441,7.4508,7.4312,7.4508,31000.0
2005-03-07 09:30:00,7.61,7.67,7.6,7.66,7900.0,7.4705,7.5294,7.4607,7.5196,7900.0
2005-03-07 09:40:00,7.66,7.74,7.64,7.68,7000.0,7.5196,7.5981,7.4999,7.5392,7000.0
2005-03-07 09:50:00,7.68,7.7,7.68,7.69,3500.0,7.5392,7.5588,7.5392,7.549,3500.0
2005-03-07 10:00:00,7.7,7.74,7.68,7.71,19600.0,7.5588,7.5981,7.5392,7.5686,19600.0
2005-03-07 10:10:00,7.71,7.73,7.69,7.69,9400.0,7.5686,7.5883,7.549,7.549,9400.0
2005-03-07 10:20:00,7.69,7.7,7.69,7.69,10800.0,7.549,7.5588,7.549,7.549,10800.0
2005-03-07 10:30:00,7.7,7.7,7.68,7.7,29300.0,7.5588,7.5588,7.5392,7.5588,29300.0
2005-03-07 10:40:00,7.7,7.7,7.7,7.7,8600.0,7.5588,7.5588,7.5588,7.5588,8600.0
2005-03-07 10:50:00,7.69,7.7,7.66,7.68,11900.0,7.549,7.5588,7.5196,7.5392,11900.0
2005-03-07 11:00:00,7.69,7.7,7.69,7.7,9500.0,7.549,7.5588,7.549,7.5588,9500.0
2005-03-07 11:10:00,7.7,7.71,7.69,7.69,114000.0,7.5588,7.5686,7.549,7.549,114000.0
2005-03-07 11:20:00,7.7,7.7,7.68,7.68,13000.0,7.5588,7.5588,7.5392,7.5392,13000.0
2005-03-07 11:30:00,7.7,7.71,7.69,7.71,28900.0,7.5588,7.5686,7.549,7.5686,28900.0
2005-03-07 11:40:00,7.71,7.71,7.7,7.7,21000.0,7.5686,7.5686,7.5588,7.5588,21000.0
2005-03-07 11:50:00,7.7,7.7,7.69,7.69,19900.0,7.5588,7.5588,7.549,7.549,19900.0
2005-03-07 12:00:00,7.69,7.69,7.67,7.67,18100.0,7.549,7.549,7.5294,7.5294,18100.0
2005-03-07 12:10:00,7.68,7.69,7.68,7.69,10500.0,7.5392,7.549,7.5392,7.549,10500.0
2005-03-07 12:20:00,7.68,7.69,7.68,7.68,3200.0,7.5392,7.549,7.5392,7.5392,3200.0
2005-03-07 12:30:00,7.69,7.69,7.68,7.68,7800.0,7.549,7.549,7.5392,7.5392,7800.0
2005-03-07 12:40:00,7.67,7.67,7.6,7.63,18200.0,7.5294,7.5294,7.4607,7.4901,18200.0
2005-03-07 12:50:00,7.63,7.63,7.6,7.61,8600.0,7.4901,7.4901,7.4607,7.4705,8600.0
2005-03-07 13:00:00,7.63,7.63,7.62,7.63,4300.0,7.4901,7.4901,7.4803,7.4901,4300.0
2005-03-07 13:10:00,7.63,7.63,7.63,7.63,2900.0,7.4901,7.4901,7.4901,7.4901,2900.0
2005-03-07 13:20:00,7.63,7.63,7.62,7.63,16200.0,7.4901,7.4901,7.4803,7.4901,16200.0
2005-03-07 13:30:00,7.62,7.63,7.62,7.62,2500.0,7.4803,7.4901,7.4803,7.4803,2500.0
2005-03-07 13:40:00,7.63,7.63,7.61,7.62,11300.0,7.4901,7.4901,7.4705,7.4803,11300.0
2005-03-07 13:50:00,7.62,7.63,7.61,7.63,15700.0,7.4803,7.4901,7.4705,7.4901,15700.0
2005-03-07 14:00:00,7.63,7.7,7.63,7.67,17600.0,7.4901,7.5588,7.4901,7.5294,17600.0
2005-03-07 14:10:00,7.67,7.68,7.66,7.67,12500.0,7.5294,7.5392,7.5196,7.5294,12500.0
2005-03-07 14:20:00,7.66,7.67,7.61,7.63,16000.0,7.5196,7.5294,7.4705,7.4901,16000.0
2005-03-07 14:30:00,7.62,7.63,7.61,7.61,24000.0,7.4803,7.4901,7.4705,7.4705,24000.0
2005-03-07 14:40:00,7.62,7.62,7.62,7.62,11100.0,7.4803,7.4803,7.4803,7.4803,11100.0
2005-03-07 14:50:00,7.62,7.62,7.59,7.6,43100.0,7.4803,7.4803,7.4508,7.4607,43100.0
2005-03-07 15:00:00,7.6,7.65,7.6,7.61,88200.0,7.4607,7.5097,7.4607,7.4705,88200.0
2005-03-07 15:10:00,7.61,7.62,7.61,7.62,4500.0,7.4705,7.4803,7.4705,7.4803,4500.0
2005-03-07 15:20:00,7.62,7.63,7.62,7.62,6900.0,7.4803,7.4901,7.4803,7.4803,6900.0
2005-03-07 15:30:00,7.62,7.63,7.61,7.62,18100.0,7.4803,7.4901,7.4705,7.4803,18100.0
2005-03-07 15:40:00,7.62,7.64,7.6,7.61,11800.0,7.4803,7.4999,7.4607,7.4705,11800.0
2005-03-07 15:50:00,7.61,7.63,7.59,7.63,107100.0,7.4705,7.4901,7.4508,7.4901,107100.0
2005-03-08 09:30:00,7.64,7.66,7.63,7.64,10500.0,7.4999,7.5196,7.4901,7.4999,10500.0
2005-03-08 09:40:00,7.6,7.6,7.55,7.55,3300.0,7.4607,7.4607,7.4116,7.4116,3300.0
2005-03-08 09:50:00,7.58,7.58,7.55,7.57,2400.0,7.441,7.441,7.4116,7.4312,2400.0
2005-03-08 10:00:00,7.56,7.57,7.53,7.53,8800.0,7.4214,7.4312,7.3919,7.3919,8800.0
2005-03-08 10:10:00,7.53,7.57,7.53,7.57,18000.0,7.3919,7.4312,7.3919,7.4312,18000.0
2005-03-08 10:20:00,7.57,7.57,7.56,7.56,10800.0,7.4312,7.4312,7.4214,7.4214,10800.0
2005-03-08 10:30:00,7.55,7.56,7.55,7.56,114400.0,7.4116,7.4214,7.4116,7.4214,114400.0
2005-03-08 10:40:00,7.56,7.56,7.56,7.56,11200.0,7.4214,7.4214,7.4214,7.4214,11200.0
2005-03-08 10:50:00,7.56,7.56,7.53,7.54,11300.0,7.4214,7.4214,7.3919,7.4018,11300.0
2005-03-08 11:00:00,7.54,7.54,7.48,7.48,14400.0,7.4018,7.4018,7.3429,7.3429,14400.0
2005-03-08 11:10:00,7.48,7.49,7.48,7.48,4800.0,7.3429,7.3527,7.3429,7.3429,4800.0
2005-03-08 11:20:00,7.48,7.49,7.48,7.49,6200.0,7.3429,7.3527,7.3429,7.3527,6200.0
2005-03-08 11:30:00,7.49,7.51,7.49,7.5,38500.0,7.3527,7.3723,7.3527,7.3625,38500.0
2005-03-08 11:40:00,7.5,7.5,7.49,7.49,1000.0,7.3625,7.3625,7.3527,7.3527,1000.0
2005-03-08 11:50:00,7.49,7.5,7.49,7.5,3000.0,7.3527,7.3625,7.3527,7.3625,3000.0
2005-03-08 12:00:00,7.5,7.5,7.49,7.49,4200.0,7.3625,7.3625,7.3527,7.3527,4200.0
2005-03-08 12:10:00,7.5,7.5,7.49,7.5,2400.0,7.3625,7.3625,7.3527,7.3625,2400.0
2005-03-08 12:20:00,7.49,7.53,7.49,7.51,5200.0,7.3527,7.3919,7.3527,7.3723,5200.0
2005-03-08 12:30:00,7.52,7.52,7.49,7.5,18900.0,7.3821,7.3821,7.3527,7.3625,18900.0
2005-03-08 12:40:00,7.5,7.5,7.49,7.49,3000.0,7.3625,7.3625,7.3527,7.3527,3000.0
2005-03-08 12:50:00,7.49,7.49,7.48,7.48,6500.0,7.3527,7.3527,7.3429,7.3429,6500.0
2005-03-08 13:00:00,7.48,7.49,7.48,7.49,1900.0,7.3429,7.3527,7.3429,7.3527,1900.0
2005-03-08 13:10:00,7.49,7.49,7.49,7.49,1400.0,7.3527,7.3527,7.3527,7.3527,1400.0
2005-03-08 13:20:00,7.49,7.49,7.48,7.48,1400.0,7.3527,7.3527,7.3429,7.3429,1400.0
2005-03-08 13:30:00,7.48,7.49,7.47,7.47,18800.0,7.3429,7.3527,7.333,7.333,18800.0
2005-03-08 13:40:00,7.48,7.48,7.45,7.45,8400.0,7.3429,7.3429,7.3134,7.3134,8400.0
2005-03-08 13:50:00,7.45,7.46,7.44,7.45,4700.0,7.3134,7.3232,7.3036,7.3134,4700.0
2005-03-08 14:00:00,7.45,7.47,7.41,7.47,22000.0,7.3134,7.333,7.2741,7.333,22000.0
2005-03-08 14:10:00,7.45,7.46,7.44,7.45,5200.0,7.3134,7.3232,7.3036,7.3134,5200.0
2005-03-08 14:20:00,7.45,7.45,7.45,7.45,1400.0,7.3134,7.3134,7.3134,7.3134,1400.0
2005-03-08 14:30:00,7.44,7.45,7.44,7.45,7700.0,7.3036,7.3134,7.3036,7.3134,7700.0
2005-03-08 14:40:00,7.44,7.44,7.43,7.44,10100.0,7.3036,7.3036,7.2938,7.3036,10100.0
2005-03-08 14:50:00,7.44,7.45,7.43,7.44,10500.0,7.3036,7.3134,7.2938,7.3036,10500.0
2005-03-08 15:00:00,7.43,7.44,7.43,7.43,8000.0,7.2938,7.3036,7.2938,7.2938,8000.0
2005-03-08 15:10:00,7.44,7.45,7.42,7.43,6900.0,7.3036,7.3134,7.284,7.2938,6900.0
2005-03-08 15:20:00,7.43,7.43,7.42,7.42,1800.0,7.2938,7.2938,7.284,7.284,1800.0
2005-03-08 15:30:00,7.42,7.42,7.4,7.4,19600.0,7.284,7.284,7.2643,7.2643,19600.0
2005-03-08 15:40:00,7.38,7.45,7.38,7.43,27600.0,7.2447,7.3134,7.2447,7.2938,27600.0
2005-03-08 15:50:00,7.43,7.44,7.38,7.4,27300.0,7.2938,7.3036,7.2447,7.2643,27300.0
2005-03-09 09:30:00,7.35,7.4,7.35,7.4,7000.0,7.2152,7.2643,7.2152,7.2643,7000.0
2005-03-09 09:40:00,7.41,7.5,7.31,7.35,13600.0,7.2741,7.3625,7.176,7.2152,13600.0
2005-03-09 09:50:00,7.37,7.4,7.32,7.34,12200.0,7.2349,7.2643,7.1858,7.2054,12200.0
2005-03-09 10:00:00,7.34,7.35,7.31,7.33,60900.0,7.2054,7.2152,7.176,7.1956,60900.0
2005-03-09 10:10:00,7.33,7.35,7.32,7.35,46400.0,7.1956,7.2152,7.1858,7.2152,46400.0
2005-03-09 10:20:00,7.35,7.35,7.31,7.35,17600.0,7.2152,7.2152,7.176,7.2152,17600.0
2005-03-09 10:30:00,7.34,7.4,7.34,7.4,41200.0,7.2054,7.2643,7.2054,7.2643,41200.0
2005-03-09 10:40:00,7.39,7.4,7.35,7.4,26000.0,7.2545,7.2643,7.2152,7.2643,26000.0
2005-03-09 10:50:00,7.41,7.44,7.4,7.43,10300.0,7.2741,7.3036,7.2643,7.2938,10300.0
2005-03-09 11:00:00,7.42,7.48,7.37,7.45,11000.0,7.284,7.3429,7.2349,7.3134,11000.0
2005-03-09 11:10:00,7.45,7.5,7.45,7.5,8000.0,7.3134,7.3625,7.3134,7.3625,8000.0
2005-03-09 11:20:00,7.5,7.54,7.48,7.54,9100.0,7.3625,7.4018,7.3429,7.4018,9100.0
2005-03-09 11:30:00,7.53,7.55,7.53,7.54,51000.0,7.3919,7.4116,7.3919,7.4018,51000.0
2005-03-09 11:40:00,7.54,7.54,7.46,7.46,3800.0,7.4018,7.4018,7.3232,7.3232,3800.0
2005-03-09 11:50:00,7.47,7.47,7.42,7.46,6400.0,7.333,7.333,7.284,7.3232,6400.0
2005-03-09 12:00:00,7.45,7.46,7.42,7.46,5100.0,7.3134,7.3232,7.284,7.3232,5100.0
2005-03-09 12:10:00,7.46,7.46,7.45,7.45,3200.0,7.3232,7.3232,7.3134,7.3134,3200.0
2005-03-09 12:20:00,7.45,7.47,7.45,7.47,7800.0,7.3134,7.333,7.3134,7.333,7800.0
2005-03-09 12:30:00,7.47,7.48,7.46,7.47,15700.0,7.333,7.3429,7.3232,7.333,15700.0
2005-03-09 12:40:00,7.48,7.48,7.46,7.48,4100.0,7.3429,7.3429,7.3232,7.3429,4100.0
2005-03-09 12:50:00,7.47,7.47,7.41,7.41,7600.0,7.333,7.333,7.2741,7.2741,7600.0
2005-03-09 13:00:00,7.42,7.45,7.39,7.39,20400.0,7.284,7.3134,7.2545,7.2545,20400.0
2005-03-09 13:10:00,7.39,7.42,7.39,7.4,21600.0,7.2545,7.284,7.2545,7.2643,21600.0
2005-03-09 13:20:00,7.39,7.4,7.39,7.4,27100.0,7.2545,7.2643,7.2545,7.2643,27100.0
2005-03-09 13:30:00,7.4,7.4,7.39,7.4,37300.0,7.2643,7.2643,7.2545,7.2643,37300.0
2005-03-09 13:40:00,7.4,7.4,7.39,7.4,26300.0,7.2643,7.2643,7.2545,7.2643,26300.0
2005-03-09 13:50:00,7.39,7.4,7.39,7.4,33100.0,7.2545,7.2643,7.2545,7.2643,33100.0
2005-03-09 14:00:00,7.4,7.4,7.39,7.39,10500.0,7.2643,7.2643,7.2545,7.2545,10500.0
2005-03-09 14:10:00,7.39,7.43,7.39,7.42,17000.0,7.2545,7.2938,7.2545,7.284,17000.0
2005-03-09 14:20:00,7.42,7.43,7.4,7.41,8600.0,7.284,7.2938,7.2643,7.2741,8600.0
2005-03-09 14:30:00,7.41,7.5,7.41,7.46,29000.0,7.2741,7.3625,7.2741,7.3232,29000.0
2005-03-09 14:40:00,7.46,7.5,7.45,7.49,21900.0,7.3232,7.3625,7.3134,7.3527,21900.0
2005-03-09 14:50:00,7.5,7.53,7.49,7.53,16100.0,7.3625,7.3919,7.3527,7.3919,16100.0
2005-03-09 15:00:00,7.53,7.54,7.46,7.46,7000.0,7.3919,7.4018,7.3232,7.3232,7000.0
2005-03-09 15:10:00,7.45,7.47,7.4,7.45,21000.0,7.3134,7.333,7.2643,7.3134,21000.0
2005-03-09 15:20:00,7.45,7.52,7.45,7.52,15500.0,7.3134,7.3821,7.3134,7.3821,15500.0
2005-03-09 15:30:00,7.51,7.59,7.5,7.59,53500.0,7.3723,7.4508,7.3625,7.4508,53500.0
2005-03-09 15:40:00,7.58,7.6,7.58,7.59,57400.0,7.441,7.4607,7.441,7.4508,57400.0
2005-03-09 15:50:00,7.59,7.6,7.44,7.48,48300.0,7.4508,7.4607,7.3036,7.3429,48300.0
2005-03-10 09:30:00,7.48,7.53,7.43,7.52,29900.0,7.3429,7.3919,7.2938,7.3821,29900.0
2005-03-10 09:40:00,7.52,7.52,7.47,7.47,7800.0,7.3821,7.3821,7.333,7.333,7800.0
2005-03-10 09:50:00,7.43,7.45,7.4,7.4,12700.0,7.2938,7.3134,7.2643,7.2643,12700.0
2005-03-10 10:00:00,7.37,7.43,7.37,7.43,20500.0,7.2349,7.2938,7.2349,7.2938,20500.0
2005-03-10 10:10:00,7.43,7.6,7.43,7.51,16200.0,7.2938,7.4607,7.2938,7.3723,16200.0
2005-03-10 10:20:00,7.52,7.61,7.52,7.6,37500.0,7.3821,7.4705,7.3821,7.4607,37500.0
2005-03-10 10:30:00,7.61,7.62,7.6,7.61,7000.0,7.4705,7.4803,7.4607,7.4705,7000.0
2005-03-10 10:40:00,7.61,7.61,7.6,7.6,4300.0,7.4705,7.4705,7.4607,7.4607,4300.0
2005-03-10 10:50:00,7.58,7.62,7.56,7.62,13100.0,7.441,7.4803,7.4214,7.4803,13100.0
2005-03-10 11:00:00,7.6,7.61,7.52,7.52,22400.0,7.4607,7.4705,7.3821,7.3821,22400.0
2005-03-10 11:10:00,7.52,7.55,7.5,7.55,17700.0,7.3821,7.4116,7.3625,7.4116,17700.0
2005-03-10 11:20:00,7.54,7.58,7.51,7.56,5400.0,7.4018,7.441,7.3723,7.4214,5400.0
2005-03-10 11:30:00,7.54,7.55,7.53,7.55,7200.0,7.4018,7.4116,7.3919,7.4116,7200.0
2005-03-10 11:40:00,7.54,7.55,7.52,7.52,5800.0,7.4018,7.4116,7.3821,7.3821,5800.0
2005-03-10 11:50:00,7.52,7.53,7.52,7.53,8900.0,7.3821,7.3919,7.3821,7.3919,8900.0
2005-03-10 12:00:00,7.53,7.54,7.5,7.5,11700.0,7.3919,7.4018,7.3625,7.3625,11700.0
2005-03-10 12:10:00,7.5,7.5,7.49,7.5,43500.0,7.3625,7.3625,7.3527,7.3625,43500.0
2005-03-10 12:20:00,7.5,7.52,7.5,7.52,2100.0,7.3625,7.3821,7.3625,7.3821,2100.0
2005-03-10 12:30:00,7.52,7.53,7.51,7.51,2200.0,7.3821,7.3919,7.3723,7.3723,2200.0
2005-03-10 12:40:00,7.49,7.49,7.46,7.47,1100.0,7.3527,7.3527,7.3232,7.333,1100.0
2005-03-10 12:50:00,7.46,7.5,7.46,7.49,131200.0,7.3232,7.3625,7.3232,7.3527,131200.0
2005-03-10 13:00:00,7.49,7.5,7.49,7.5,13200.0,7.3527,7.3625,7.3527,7.3625,13200.0
2005-03-10 13:10:00,7.5,7.5,7.49,7.5,110300.0,7.3625,7.3625,7.3527,7.3625,110300.0
2005-03-10 13:20:00,7.5,7.5,7.5,7.5,12900.0,7.3625,7.3625,7.3625,7.3625,12900.0
2005-03-10 13:30:00,7.51,7.56,7.51,7.55,14600.0,7.3723,7.4214,7.3723,7.4116,14600.0
2005-03-10 13:40:00,7.56,7.56,7.51,7.55,26800.0,7.4214,7.4214,7.3723,7.4116,26800.0
2005-03-10 13:50:00,7.55,7.55,7.53,7.54,10400.0,7.4116,7.4116,7.3919,7.4018,10400.0
2005-03-10 14:00:00,7.54,7.55,7.51,7.51,14500.0,7.4018,7.4116,7.3723,7.3723,14500.0
2005-03-10 14:10:00,7.51,7.54,7.5,7.52,30400.0,7.3723,7.4018,7.3625,7.3821,30400.0
2005-03-10 14:20:00,7.51,7.52,7.47,7.48,3900.0,7.3723,7.3821,7.333,7.3429,3900.0
2005-03-10 14:30:00,7.48,7.5,7.47,7.48,22900.0,7.3429,7.3625,7.333,7.3429,22900.0
2005-03-10 14:40:00,7.49,7.49,7.47,7.48,14200.0,7.3527,7.3527,7.333,7.3429,14200.0
2005-03-10 14:50:00,7.48,7.48,7.47,7.48,8100.0,7.3429,7.3429,7.333,7.3429,8100.0
2005-03-10 15:00:00,7.48,7.48,7.31,7.33,20000.0,7.3429,7.3429,7.176,7.1956,20000.0
2005-03-10 15:10:00,7.33,7.42,7.33,7.41,30800.0,7.1956,7.284,7.1956,7.2741,30800.0
2005-03-10 15:20:00,7.4,7.4,7.38,7.39,8700.0,7.2643,7.2643,7.2447,7.2545,8700.0
2005-03-10 15:30:00,7.38,7.42,7.36,7.36,24800.0,7.2447,7.284,7.2251,7.2251,24800.0
2005-03-10 15:40:00,7.36,7.37,7.35,7.35,33500.0,7.2251,7.2349,7.2152,7.2152,33500.0
2005-03-10 15:50:00,7.36,7.36,7.35,7.35,17000.0,7.2251,7.2251,7.2152,7.2152,17000.0
2005-03-11 09:30:00,7.35,7.37,7.34,7.36,13700.0,7.2152,7.2349,7.2054,7.2251,13700.0
2005-03-11 09:40:00,7.36,7.4,7.36,7.4,11900.0,7.2251,7.2643,7.2251,7.2643,11900.0
2005-03-11 09:50:00,7.4,7.48,7.4,7.45,17700.0,7.2643,7.3429,7.2643,7.3134,17700.0
2005-03-11 10:00:00,7.45,7.49,7.4,7.4,23000.0,7.3134,7.3527,7.2643,7.2643,23000.0
2005-03-11 10:10:00,7.4,7.4,7.38,7.39,13200.0,7.2643,7.2643,7.2447,7.2545,13200.0
2005-03-11 10:20:00,7.39,7.41,7.39,7.4,9400.0,7.2545,7.2741,7.2545,7.2643,9400.0
2005-03-11 10:30:00,7.4,7.41,7.37,7.41,10400.0,7.2643,7.2741,7.2349,7.2741,10400.0
2005-03-11 10:40:00,7.41,7.41,7.39,7.41,3400.0,7.2741,7.2741,7.2545,7.2741,3400.0
2005-03-11 10:50:00,7.4,7.4,7.37,7.37,18300.0,7.2643,7.2643,7.2349,7.2349,18300.0
2005-03-11 11:00:00,7.38,7.4,7.36,7.39,13900.0,7.2447,7.2643,7.2251,7.2545,13900.0
2005-03-11 11:10:00,7.39,7.4,7.36,7.37,9500.0,7.2545,7.2643,7.2251,7.2349,9500.0
2005-03-11 11:20:00,7.37,7.37,7.35,7.36,20900.0,7.2349,7.2349,7.2152,7.2251,20900.0
2005-03-11 11:30:00,7.36,7.42,7.35,7.39,15500.0,7.2251,7.284,7.2152,7.2545,15500.0
2005-03-11 11:40:00,7.37,7.39,7.37,7.39,132100.0,7.2349,7.2545,7.2349,7.2545,132100.0
2005-03-11 11:50:00,7.39,7.42,7.38,7.4,10300.0,7.2545,7.284,7.2447,7.2643,10300.0
2005-03-11 12:00:00,7.41,7.42,7.4,7.41,7300.0,7.2741,7.284,7.2643,7.2741,7300.0
2005-03-11 12:10:00,7.41,7.43,7.41,7.42,2100.0,7.2741,7.2938,7.2741,7.284,2100.0
2005-03-11 12:20:00,7.43,7.45,7.43,7.43,6800.0,7.2938,7.3134,7.2938,7.2938,6800.0
2005-03-11 12:30:00,7.43,7.45,7.43,7.45,7900.0,7.2938,7.3134,7.2938,7.3134,7900.0
2005-03-11 12:40:00,7.46,7.48,7.45,7.48,3500.0,7.3232,7.3429,7.3134,7.3429,3500.0
2005-03-11 12:50:00,7.47,7.5,7.47,7.5,13900.0,7.333,7.3625,7.333,7.3625,13900.0
2005-03-11 13:00:00,7.5,7.54,7.49,7.52,26100.0,7.3625,7.4018,7.3527,7.3821,26100.0
2005-03-11 13:10:00,7.53,7.55,7.53,7.54,67300.0,7.3919,7.4116,7.3919,7.4018,67300.0
2005-03-11 13:20:00,7.55,7.55,7.54,7.55,65000.0,7.4116,7.4116,7.4018,7.4116,65000.0
2005-03-11 13:30:00,7.55,7.55,7.53,7.54,9200.0,7.4116,7.4116,7.3919,7.4018,9200.0
2005-03-11 13:40:00,7.52,7.53,7.49,7.49,8000.0,7.3821,7.3919,7.3527,7.3527,8000.0
2005-03-11 13:50:00,7.49,7.51,7.49,7.5,13100.0,7.3527,7.3723,7.3527,7.3625,13100.0
2005-03-11 14:00:00,7.51,7.54,7.51,7.53,6600.0,7.3723,7.4018,7.3723,7.3919,6600.0
2005-03-11 14:10:00,7.53,7.54,7.53,7.54,5000.0,7.3919,7.4018,7.3919,7.4018,5000.0
2005-03-11 14:20:00,7.53,7.54,7.53,7.53,3400.0,7.3919,7.4018,7.3919,7.3919,3400.0
2005-03-11 14:30:00,7.54,7.54,7.52,7.52,7400.0,7.4018,7.4018,7.3821,7.3821,7400.0
2005-03-11 14:40:00,7.53,7.54,7.53,7.54,6800.0,7.3919,7.4018,7.3919,7.4018,6800.0
2005-03-11 14:50:00,7.53,7.55,7.53,7.53,22500.0,7.3919,7.4116,7.3919,7.3919,22500.0
2005-03-11 15:00:00,7.53,7.54,7.52,7.53,20800.0,7.3919,7.4018,7.3821,7.3919,20800.0
2005-03-11 15:10:00,7.53,7.53,7.52,7.53,34600.0,7.3919,7.3919,7.3821,7.3919,34600.0
2005-03-11 15:20:00,7.53,7.55,7.53,7.54,21000.0,7.3919,7.4116,7.3919,7.4018,21000.0
2005-03-11 15:30:00,7.55,7.55,7.54,7.55,40100.0,7.4116,7.4116,7.4018,7.4116,40100.0
2005-03-11 15:40:00,7.54,7.55,7.52,7.53,26400.0,7.4018,7.4116,7.3821,7.3919,26400.0
2005-03-11 15:50:00,7.53,7.55,7.53,7.53,27600.0,7.3919,7.4116,7.3919,7.3919,27600.0
2005-03-14 09:30:00,7.5,7.57,7.5,7.56,27200.0,7.3625,7.4312,7.3625,7.4214,27200.0
2005-03-14 09:40:00,7.56,7.58,7.49,7.53,8000.0,7.4214,7.441,7.3527,7.3919,8000.0
2005-03-14 09:50:00,7.53,7.53,7.47,7.5,12100.0,7.3919,7.3919,7.333,7.3625,12100.0
2005-03-14 10:00:00,7.5,7.5,7.48,7.5,9300.0,7.3625,7.3625,7.3429,7.3625,9300.0
2005-03-14 10:10:00,7.5,7.5,7.49,7.5,4500.0,7.3625,7.3625,7.3527,7.3625,4500.0
2005-03-14 10:20:00,7.5,7.5,7.46,7.48,15500.0,7.3625,7.3625,7.3232,7.3429,15500.0
2005-03-14 10:30:00,7.48,7.48,7.46,7.47,6500.0,7.3429,7.3429,7.3232,7.333,6500.0
2005-03-14 10:40:00,7.47,7.47,7.44,7.46,7900.0,7.333,7.333,7.3036,7.3232,7900.0
2005-03-14 10:50:00,7.46,7.49,7.46,7.48,10500.0,7.3232,7.3527,7.3232,7.3429,10500.0
2005-03-14 11:00:00,7.49,7.49,7.47,7.47,3500.0,7.3527,7.3527,7.333,7.333,3500.0
2005-03-14 11:10:00,7.48,7.48,7.46,7.47,2300.0,7.3429,7.3429,7.3232,7.333,2300.0
2005-03-14 11:20:00,7.46,7.47,7.46,7.47,1500.0,7.3232,7.333,7.3232,7.333,1500.0
2005-03-14 11:30:00,7.47,7.47,7.46,7.47,2500.0,7.333,7.333,7.3232,7.333,2500.0
2005-03-14 11:40:00,7.47,7.49,7.42,7.45,44100.0,7.333,7.3527,7.284,7.3134,44100.0
2005-03-14 11:50:00,7.45,7.45,7.43,7.43,1400.0,7.3134,7.3134,7.2938,7.2938,1400.0
2005-03-14 12:00:00,7.42,7.46,7.42,7.46,4600.0,7.284,7.3232,7.284,7.3232,4600.0
2005-03-14 12:10:00,7.47,7.47,7.47,7.47,1300.0,7.333,7.333,7.333,7.333,1300.0
2005-03-14 12:20:00,7.46,7.46,7.4,7.43,19700.0,7.3232,7.3232,7.2643,7.2938,19700.0
2005-03-14 12:30:00,7.43,7.45,7.41,7.42,3800.0,7.2938,7.3134,7.2741,7.284,3800.0
2005-03-14 12:40:00,7.41,7.43,7.41,7.42,4000.0,7.2741,7.2938,7.2741,7.284,4000.0
2005-03-14 12:50:00,7.42,7.43,7.41,7.41,6900.0,7.284,7.2938,7.2741,7.2741,6900.0
2005-03-14 13:00:00,7.41,7.42,7.41,7.42,2100.0,7.2741,7.284,7.2741,7.284,2100.0
2005-03-14 13:10:00,7.41,7.44,7.41,7.42,18400.0,7.2741,7.3036,7.2741,7.284,18400.0
2005-03-14 13:20:00,7.42,7.44,7.41,7.41,12400.0,7.284,7.3036,7.2741,7.2741,12400.0
2005-03-14 13:30:00,7.41,7.41,7.4,7.4,10500.0,7.2741,7.2741,7.2643,7.2643,10500.0
2005-03-14 13:40:00,7.4,7.4,7.39,7.4,12200.0,7.2643,7.2643,7.2545,7.2643,12200.0
2005-03-14 13:50:00,7.41,7.41,7.39,7.4,9300.0,7.2741,7.2741,7.2545,7.2643,9300.0
2005-03-14 14:00:00,7.4,7.42,7.38,7.42,18800.0,7.2643,7.284,7.2447,7.284,18800.0
2005-03-14 14:10:00,7.42,7.42,7.4,7.41,6200.0,7.284,7.284,7.2643,7.2741,6200.0
2005-03-14 14:20:00,7.41,7.42,7.4,7.42,5300.0,7.2741,7.284,7.2643,7.284,5300.0
2005-03-14 14:30:00,7.41,7.42,7.39,7.4,11500.0,7.2741,7.284,7.2545,7.2643,11500.0
2005-03-14 14:40:00,7.42,7.43,7.38,7.41,18200.0,7.284,7.2938,7.2447,7.2741,18200.0
2005-03-14 14:50:00,7.41,7.43,7.39,7.42,4200.0,7.2741,7.2938,7.2545,7.284,4200.0
2005-03-14 15:00:00,7.4,7.42,7.39,7.41,7400.0,7.2643,7.284,7.2545,7.2741,7400.0
2005-03-14 15:10:00,7.42,7.42,7.39,7.41,11000.0,7.284,7.284,7.2545,7.2741,11000.0
2005-03-14 15:20:00,7.42,7.45,7.41,7.44,10000.0,7.284,7.3134,7.2741,7.3036,10000.0
2005-03-14 15:30:00,7.42,7.48,7.41,7.47,21500.0,7.284,7.3429,7.2741,7.333,21500.0
2005-03-14 15:40:00,7.47,7.48,7.46,7.47,6600.0,7.333,7.3429,7.3232,7.333,6600.0
2005-03-14 15:50:00,7.47,7.47,7.43,7.44,14500.0,7.333,7.333,7.2938,7.3036,14500.0
2005-03-15 09:30:00,7.25,7.38,7.25,7.32,135600.0,7.1171,7.2447,7.1171,7.1858,135600.0
2005-03-15 09:40:00,7.32,7.37,7.31,7.36,25300.0,7.1858,7.2349,7.176,7.2251,25300.0
2005-03-15 09:50:00,7.37,7.39,7.33,7.37,31300.0,7.2349,7.2545,7.1956,7.2349,31300.0
2005-03-15 10:00:00,7.37,7.37,7.33,7.33,13900.0,7.2349,7.2349,7.1956,7.1956,13900.0
2005-03-15 10:10:00,7.33,7.34,7.3,7.31,26900.0,7.1956,7.2054,7.1662,7.176,26900.0
2005-03-15 10:20:00,7.33,7.34,7.3,7.31,19800.0,7.1956,7.2054,7.1662,7.176,19800.0
2005-03-15 10:30:00,7.32,7.38,7.32,7.38,120200.0,7.1858,7.2447,7.1858,7.2447,120200.0
2005-03-15 10:40:00,7.38,7.4,7.37,7.39,20000.0,7.2447,7.2643,7.2349,7.2545,20000.0
2005-03-15 10:50:00,7.4,7.44,7.4,7.4,16400.0,7.2643,7.3036,7.2643,7.2643,16400.0
2005-03-15 11:00:00,7.4,7.41,7.36,7.41,10900.0,7.2643,7.2741,7.2251,7.2741,10900.0
2005-03-15 11:10:00,7.42,7.42,7.4,7.41,8800.0,7.284,7.284,7.2643,7.2741,8800.0
2005-03-15 11:20:00,7.4,7.41,7.4,7.41,6700.0,7.2643,7.2741,7.2643,7.2741,6700.0
2005-03-15 11:30:00,7.41,7.41,7.36,7.36,11500.0,7.2741,7.2741,7.2251,7.2251,11500.0
2005-03-15 11:40:00,7.36,7.42,7.36,7.42,201200.0,7.2251,7.284,7.2251,7.284,201200.0
2005-03-15 11:50:00,7.42,7.44,7.4,7.44,21000.0,7.284,7.3036,7.2643,7.3036,21000.0
2005-03-15 12:00:00,7.41,7.44,7.41,7.43,11300.0,7.2741,7.3036,7.2741,7.2938,11300.0
2005-03-15 12:10:00,7.43,7.46,7.42,7.46,10000.0,7.2938,7.3232,7.284,7.3232,10000.0
2005-03-15 12:20:00,7.46,7.49,7.46,7.49,1700.0,7.3232,7.3527,7.3232,7.3527,1700.0
2005-03-15 12:30:00,7.48,7.48,7.46,7.46,500.0,7.3429,7.3429,7.3232,7.3232,500.0
2005-03-15 12:40:00,7.46,7.46,7.45,7.45,900.0,7.3232,7.3232,7.3134,7.3134,900.0
2005-03-15 12:50:00,7.45,7.45,7.43,7.43,3600.0,7.3134,7.3134,7.2938,7.2938,3600.0
2005-03-15 13:00:00,7.43,7.43,7.42,7.43,26400.0,7.2938,7.2938,7.284,7.2938,26400.0
2005-03-15 13:10:00,7.43,7.43,7.42,7.42,8600.0,7.2938,7.2938,7.284,7.284,8600.0
2005-03-15 13:20:00,7.42,7.42,7.37,7.38,17100.0,7.284,7.284,7.2349,7.2447,17100.0
2005-03-15 13:30:00,7.38,7.43,7.36,7.38,14700.0,7.2447,7.2938,7.2251,7.2447,14700.0
2005-03-15 13:40:00,7.38,7.39,7.35,7.35,11100.0,7.2447,7.2545,7.2152,7.2152,11100.0
2005-03-15 13:50:00,7.35,7.38,7.34,7.38,10000.0,7.2152,7.2447,7.2054,7.2447,10000.0
2005-03-15 14:00:00,7.36,7.37,7.36,7.36,4100.0,7.2251,7.2349,7.2251,7.2251,4100.0
2005-03-15 14:10:00,7.36,7.36,7.31,7.32,12300.0,7.2251,7.2251,7.176,7.1858,12300.0
2005-03-15 14:20:00,7.31,7.34,7.3,7.33,26400.0,7.176,7.2054,7.1662,7.1956,26400.0
2005-03-15 14:30:00,7.34,7.34,7.31,7.32,10900.0,7.2054,7.2054,7.176,7.1858,10900.0
2005-03-15 14:40:00,7.32,7.33,7.32,7.32,4700.0,7.1858,7.1956,7.1858,7.1858,4700.0
2005-03-15 14:50:00,7.32,7.36,7.31,7.31,7600.0,7.1858,7.2251,7.176,7.176,7600.0
2005-03-15 15:00:00,7.31,7.34,7.29,7.33,3900.0,7.176,7.2054,7.1563,7.1956,3900.0
2005-03-15 15:10:00,7.32,7.32,7.31,7.32,10400.0,7.1858,7.1858,7.176,7.1858,10400.0
2005-03-15 15:20:00,7.32,7.32,7.31,7.31,12100.0,7.1858,7.1858,7.176,7.176,12100.0
2005-03-15 15:30:00,7.31,7.33,7.31,7.32,18700.0,7.176,7.1956,7.176,7.1858,18700.0
2005-03-15 15:40:00,7.32,7.33,7.31,7.32,23700.0,7.1858,7.1956,7.176,7.1858,23700.0
2005-03-15 15:50:00,7.33,7.36,7.31,7.34,73300.0,7.1956,7.2251,7.176,7.2054,73300.0
2005-03-16 09:30:00,7.3,7.37,7.26,7.37,9100.0,7.1662,7.2349,7.1269,7.2349,9100.0
2005-03-16 09:40:00,7.34,7.41,7.34,7.35,6400.0,7.2054,7.2741,7.2054,7.2152,6400.0
2005-03-16 09:50:00,7.35,7.41,7.35,7.41,5800.0,7.2152,7.2741,7.2152,7.2741,5800.0
2005-03-16 10:00:00,7.41,7.42,7.36,7.4,11200.0,7.2741,7.284,7.2251,7.2643,11200.0
2005-03-16 10:10:00,7.4,7.44,7.4,7.43,1200.0,7.2643,7.3036,7.2643,7.2938,1200.0
2005-03-16 10:20:00,7.43,7.44,7.42,7.43,5300.0,7.2938,7.3036,7.284,7.2938,5300.0
2005-03-16 10:30:00,7.44,7.44,7.4,7.41,6200.0,7.3036,7.3036,7.2643,7.2741,6200.0
2005-03-16 10:40:00,7.42,7.42,7.41,7.41,5900.0,7.284,7.284,7.2741,7.2741,5900.0
2005-03-16 10:50:00,7.42,7.44,7.39,7.43,10200.0,7.284,7.3036,7.2545,7.2938,10200.0
2005-03-16 11:00:00,7.4,7.44,7.38,7.43,5400.0,7.2643,7.3036,7.2447,7.2938,5400.0
2005-03-16 11:10:00,7.42,7.44,7.41,7.42,7900.0,7.284,7.3036,7.2741,7.284,7900.0
2005-03-16 11:20:00,7.42,7.42,7.41,7.42,3200.0,7.284,7.284,7.2741,7.284,3200.0
2005-03-16 11:30:00,7.42,7.43,7.42,7.42,3200.0,7.284,7.2938,7.284,7.284,3200.0
2005-03-16 11:40:00,7.42,7.43,7.34,7.41,18400.0,7.284,7.2938,7.2054,7.2741,18400.0
2005-03-16 11:50:00,7.41,7.45,7.4,7.4,5700.0,7.2741,7.3134,7.2643,7.2643,5700.0
2005-03-16 12:00:00,7.38,7.4,7.38,7.39,3800.0,7.2447,7.2643,7.2447,7.2545,3800.0
2005-03-16 12:10:00,7.39,7.39,7.38,7.39,1500.0,7.2545,7.2545,7.2447,7.2545,1500.0
2005-03-16 12:20:00,7.39,7.4,7.38,7.4,2800.0,7.2545,7.2643,7.2447,7.2643,2800.0
2005-03-16 12:30:00,7.4,7.41,7.39,7.4,4900.0,7.2643,7.2741,7.2545,7.2643,4900.0
2005-03-16 12:40:00,7.4,7.4,7.39,7.4,1300.0,7.2643,7.2643,7.2545,7.2643,1300.0
2005-03-16 12:50:00,7.4,7.41,7.4,7.41,4500.0,7.2643,7.2741,7.2643,7.2741,4500.0
2005-03-16 13:00:00,7.41,7.42,7.41,7.42,4600.0,7.2741,7.284,7.2741,7.284,4600.0
2005-03-16 13:10:00,7.41,7.41,7.39,7.39,11900.0,7.2741,7.2741,7.2545,7.2545,11900.0
2005-03-16 13:20:00,7.39,7.4,7.39,7.4,4700.0,7.2545,7.2643,7.2545,7.2643,4700.0
2005-03-16 13:30:00,7.4,7.41,7.39,7.4,3500.0,7.2643,7.2741,7.2545,7.2643,3500.0
2005-03-16 13:40:00,7.4,7.43,7.4,7.41,16000.0,7.2643,7.2938,7.2643,7.2741,16000.0
2005-03-16 13:50:00,7.41,7.42,7.36,7.39,12200.0,7.2741,7.284,7.2251,7.2545,12200.0
2005-03-16 14:00:00,7.41,7.41,7.35,7.37,3000.0,7.2741,7.2741,7.2152,7.2349,3000.0
2005-03-16 14:10:00,7.38,7.41,7.38,7.4,2800.0,7.2447,7.2741,7.2447,7.2643,2800.0
2005-03-16 14:20:00,7.4,7.4,7.39,7.4,1500.0,7.2643,7.2643,7.2545,7.2643,1500.0
2005-03-16 14:30:00,7.4,7.42,7.38,7.42,7700.0,7.2643,7.284,7.2447,7.284,7700.0
2005-03-16 14:40:00,7.42,7.42,7.4,7.42,2100.0,7.284,7.284,7.2643,7.284,2100.0
2005-03-16 14:50:00,7.41,7.43,7.41,7.43,13200.0,7.2741,7.2938,7.2741,7.2938,13200.0
2005-03-16 15:00:00,7.42,7.42,7.4,7.41,5600.0,7.284,7.284,7.2643,7.2741,5600.0
2005-03-16 15:10:00,7.41,7.45,7.4,7.41,19800.0,7.2741,7.3134,7.2643,7.2741,19800.0
2005-03-16 15:20:00,7.4,7.4,7.39,7.4,2000.0,7.2643,7.2643,7.2545,7.2643,2000.0
2005-03-16 15:30:00,7.4,7.41,7.4,7.41,5600.0,7.2643,7.2741,7.2643,7.2741,5600.0
2005-03-16 15:40:00,7.4,7.4,7.37,7.37,7200.0,7.2643,7.2643,7.2349,7.2349,7200.0
2005-03-16 15:50:00,7.38,7.4,7.34,7.37,21500.0,7.2447,7.2643,7.2054,7.2349,21500.0
2005-03-17 09:30:00,7.32,7.32,7.25,7.32,25700.0,7.1858,7.1858,7.1171,7.1858,25700.0
2005-03-17 09:40:00,7.32,7.32,7.26,7.31,11000.0,7.1858,7.1858,7.1269,7.176,11000.0
2005-03-17 09:50:00,7.31,7.37,7.31,7.33,11800.0,7.176,7.2349,7.176,7.1956,11800.0
2005-03-17 10:00:00,7.33,7.37,7.33,7.36,4100.0,7.1956,7.2349,7.1956,7.2251,4100.0
2005-03-17 10:10:00,7.35,7.36,7.33,7.33,3300.0,7.2152,7.2251,7.1956,7.1956,3300.0
2005-03-17 10:20:00,7.32,7.35,7.32,7.35,16300.0,7.1858,7.2152,7.1858,7.2152,16300.0
2005-03-17 10:30:00,7.35,7.36,7.34,7.36,46900.0,7.2152,7.2251,7.2054,7.2251,46900.0
2005-03-17 10:40:00,7.36,7.43,7.36,7.43,16900.0,7.2251,7.2938,7.2251,7.2938,16900.0
2005-03-17 10:50:00,7.38,7.41,7.37,7.41,7900.0,7.2447,7.2741,7.2349,7.2741,7900.0
2005-03-17 11:00:00,7.4,7.44,7.39,7.44,8300.0,7.2643,7.3036,7.2545,7.3036,8300.0
2005-03-17 11:10:00,7.42,7.43,7.41,7.42,6500.0,7.284,7.2938,7.2741,7.284,6500.0
2005-03-17 11:20:00,7.38,7.43,7.38,7.42,10500.0,7.2447,7.2938,7.2447,7.284,10500.0
2005-03-17 11:30:00,7.42,7.45,7.42,7.45,5300.0,7.284,7.3134,7.284,7.3134,5300.0
2005-03-17 11:40:00,7.45,7.46,7.45,7.46,6000.0,7.3134,7.3232,7.3134,7.3232,6000.0
2005-03-17 11:50:00,7.46,7.47,7.44,7.45,7400.0,7.3232,7.333,7.3036,7.3134,7400.0
2005-03-17 12:00:00,7.46,7.47,7.45,7.47,8800.0,7.3232,7.333,7.3134,7.333,8800.0
2005-03-17 12:10:00,7.46,7.47,7.46,7.47,6700.0,7.3232,7.333,7.3232,7.333,6700.0
2005-03-17 12:20:00,7.47,7.47,7.46,7.47,4600.0,7.333,7.333,7.3232,7.333,4600.0
2005-03-17 12:30:00,7.47,7.48,7.47,7.47,8200.0,7.333,7.3429,7.333,7.333,8200.0
2005-03-17 12:40:00,7.48,7.48,7.47,7.48,9200.0,7.3429,7.3429,7.333,7.3429,9200.0
2005-03-17 12:50:00,7.48,7.5,7.46,7.48,13000.0,7.3429,7.3625,7.3232,7.3429,13000.0
2005-03-17 13:00:00,7.49,7.5,7.48,7.49,9100.0,7.3527,7.3625,7.3429,7.3527,9100.0
2005-03-17 13:10:00,7.49,7.5,7.48,7.5,18000.0,7.3527,7.3625,7.3429,7.3625,18000.0
2005-03-17 13:20:00,7.5,7.52,7.49,7.51,30700.0,7.3625,7.3821,7.3527,7.3723,30700.0
2005-03-17 13:30:00,7.51,7.52,7.49,7.52,18100.0,7.3723,7.3821,7.3527,7.3821,18100.0
2005-03-17 13:40:00,7.52,7.52,7.49,7.5,10900.0,7.3821,7.3821,7.3527,7.3625,10900.0
2005-03-17 13:50:00,7.5,7.51,7.48,7.5,14800.0,7.3625,7.3723,7.3429,7.3625,14800.0
2005-03-17 14:00:00,7.5,7.5,7.49,7.5,14900.0,7.3625,7.3625,7.3527,7.3625,14900.0
2005-03-17 14:10:00,7.5,7.51,7.5,7.5,13000.0,7.3625,7.3723,7.3625,7.3625,13000.0
2005-03-17 14:20:00,7.51,7.55,7.51,7.55,13200.0,7.3723,7.4116,7.3723,7.4116,13200.0
2005-03-17 14:30:00,7.55,7.55,7.52,7.53,9100.0,7.4116,7.4116,7.3821,7.3919,9100.0
2005-03-17 14:40:00,7.52,7.53,7.51,7.51,11800.0,7.3821,7.3919,7.3723,7.3723,11800.0
2005-03-17 14:50:00,7.51,7.54,7.51,7.54,10500.0,7.3723,7.4018,7.3723,7.4018,10500.0
2005-03-17 15:00:00,7.54,7.54,7.52,7.53,6200.0,7.4018,7.4018,7.3821,7.3919,6200.0
2005-03-17 15:10:00,7.54,7.57,7.54,7.55,19800.0,7.4018,7.4312,7.4018,7.4116,19800.0
2005-03-17 15:20:00,7.55,7.56,7.54,7.54,23100.0,7.4116,7.4214,7.4018,7.4018,23100.0
2005-03-17 15:30:00,7.54,7.54,7.53,7.54,27200.0,7.4018,7.4018,7.3919,7.4018,27200.0
2005-03-17 15:40:00,7.54,7.54,7.53,7.53,22300.0,7.4018,7.4018,7.3919,7.3919,22300.0
2005-03-17 15:50:00,7.53,7.54,7.5,7.5,58700.0,7.3919,7.4018,7.3625,7.3625,58700.0
2005-03-18 09:30:00,7.51,7.51,7.4,7.4,239800.0,7.3723,7.3723,7.2643,7.2643,239800.0
2005-03-18 09:40:00,7.41,7.52,7.41,7.44,18300.0,7.2741,7.3821,7.2741,7.3036,18300.0
2005-03-18 09:50:00,7.44,7.47,7.4,7.47,11300.0,7.3036,7.333,7.2643,7.333,11300.0
2005-03-18 10:00:00,7.45,7.54,7.42,7.5,12700.0,7.3134,7.4018,7.284,7.3625,12700.0
2005-03-18 10:10:00,7.54,7.54,7.51,7.51,7600.0,7.4018,7.4018,7.3723,7.3723,7600.0
2005-03-18 10:20:00,7.52,7.54,7.5,7.54,5200.0,7.3821,7.4018,7.3625,7.4018,5200.0
2005-03-18 10:30:00,7.53,7.53,7.48,7.53,15200.0,7.3919,7.3919,7.3429,7.3919,15200.0
2005-03-18 10:40:00,7.52,7.55,7.5,7.52,22300.0,7.3821,7.4116,7.3625,7.3821,22300.0
2005-03-18 10:50:00,7.51,7.58,7.5,7.54,18200.0,7.3723,7.441,7.3625,7.4018,18200.0
2005-03-18 11:00:00,7.54,7.58,7.53,7.58,12000.0,7.4018,7.441,7.3919,7.441,12000.0
2005-03-18 11:10:00,7.58,7.58,7.56,7.56,6400.0,7.441,7.441,7.4214,7.4214,6400.0
2005-03-18 11:20:00,7.56,7.58,7.56,7.57,3600.0,7.4214,7.441,7.4214,7.4312,3600.0
2005-03-18 11:30:00,7.56,7.56,7.53,7.53,2800.0,7.4214,7.4214,7.3919,7.3919,2800.0
2005-03-18 11:40:00,7.54,7.54,7.53,7.53,900.0,7.4018,7.4018,7.3919,7.3919,900.0
2005-03-18 11:50:00,7.54,7.54,7.53,7.54,1600.0,7.4018,7.4018,7.3919,7.4018,1600.0
2005-03-18 12:00:00,7.53,7.54,7.51,7.54,20900.0,7.3919,7.4018,7.3723,7.4018,20900.0
2005-03-18 12:10:00,7.53,7.53,7.5,7.52,5000.0,7.3919,7.3919,7.3625,7.3821,5000.0
2005-03-18 12:20:00,7.51,7.53,7.5,7.51,17800.0,7.3723,7.3919,7.3625,7.3723,17800.0
2005-03-18 12:30:00,7.5,7.51,7.49,7.51,42800.0,7.3625,7.3723,7.3527,7.3723,42800.0
2005-03-18 12:40:00,7.49,7.51,7.48,7.51,6100.0,7.3527,7.3723,7.3429,7.3723,6100.0
2005-03-18 12:50:00,7.51,7.51,7.45,7.45,4000.0,7.3723,7.3723,7.3134,7.3134,4000.0
2005-03-18 13:00:00,7.47,7.47,7.43,7.43,39700.0,7.333,7.333,7.2938,7.2938,39700.0
2005-03-18 13:10:00,7.43,7.46,7.43,7.46,7700.0,7.2938,7.3232,7.2938,7.3232,7700.0
2005-03-18 13:20:00,7.46,7.49,7.45,7.49,12400.0,7.3232,7.3527,7.3134,7.3527,12400.0
2005-03-18 13:30:00,7.49,7.49,7.47,7.48,202400.0,7.3527,7.3527,7.333,7.3429,202400.0
2005-03-18 13:40:00,7.46,7.48,7.46,7.48,11000.0,7.3232,7.3429,7.3232,7.3429,11000.0
2005-03-18 13:50:00,7.48,7.48,7.46,7.47,5800.0,7.3429,7.3429,7.3232,7.333,5800.0
2005-03-18 14:00:00,7.47,7.49,7.46,7.47,7300.0,7.333,7.3527,7.3232,7.333,7300.0
2005-03-18 14:10:00,7.48,7.48,7.47,7.48,3500.0,7.3429,7.3429,7.333,7.3429,3500.0
2005-03-18 14:20:00,7.48,7.52,7.48,7.52,2300.0,7.3429,7.3821,7.3429,7.3821,2300.0
2005-03-18 14:30:00,7.5,7.53,7.49,7.53,7300.0,7.3625,7.3919,7.3527,7.3919,7300.0
2005-03-18 14:40:00,7.53,7.54,7.51,7.54,12300.0,7.3919,7.4018,7.3723,7.4018,12300.0
2005-03-18 14:50:00,7.54,7.54,7.49,7.51,12200.0,7.4018,7.4018,7.3527,7.3723,12200.0
2005-03-18 15:00:00,7.51,7.52,7.51,7.52,18600.0,7.3723,7.3821,7.3723,7.3821,18600.0
2005-03-18 15:10:00,7.51,7.52,7.51,7.52,14000.0,7.3723,7.3821,7.3723,7.3821,14000.0
2005-03-18 15:20:00,7.52,7.52,7.51,7.51,10100.0,7.3821,7.3821,7.3723,7.3723,10100.0
2005-03-18 15:30:00,7.51,7.52,7.51,7.52,18000.0,7.3723,7.3821,7.3723,7.3821,18000.0
2005-03-18 15:40:00,7.51,7.53,7.51,7.53,15100.0,7.3723,7.3919,7.3723,7.3919,15100.0
2005-03-18 15:50:00,7.52,7.54,7.51,7.51,32800.0,7.3821,7.4018,7.3723,7.3723,32800.0
2005-03-21 09:30:00,7.51,7.51,7.48,7.48,17900.0,7.3723,7.3723,7.3429,7.3429,17900.0
2005-03-21 09:40:00,7.48,7.51,7.48,7.5,9400.0,7.3429,7.3723,7.3429,7.3625,9400.0
2005-03-21 09:50:00,7.48,7.54,7.48,7.51,4200.0,7.3429,7.4018,7.3429,7.3723,4200.0
2005-03-21 10:00:00,7.52,7.55,7.48,7.48,6500.0,7.3821,7.4116,7.3429,7.3429,6500.0
2005-03-21 10:10:00,7.5,7.56,7.48,7.56,17200.0,7.3625,7.4214,7.3429,7.4214,17200.0
2005-03-21 10:20:00,7.55,7.55,7.53,7.53,3700.0,7.4116,7.4116,7.3919,7.3919,3700.0
2005-03-21 10:30:00,7.52,7.52,7.48,7.48,29300.0,7.3821,7.3821,7.3429,7.3429,29300.0
2005-03-21 10:40:00,7.5,7.52,7.5,7.52,22500.0,7.3625,7.3821,7.3625,7.3821,22500.0
2005-03-21 10:50:00,7.52,7.53,7.51,7.52,2300.0,7.3821,7.3919,7.3723,7.3821,2300.0
2005-03-21 11:00:00,7.5,7.52,7.5,7.52,5100.0,7.3625,7.3821,7.3625,7.3821,5100.0
2005-03-21 11:10:00,7.52,7.53,7.5,7.52,7400.0,7.3821,7.3919,7.3625,7.3821,7400.0
2005-03-21 11:20:00,7.51,7.52,7.51,7.52,1000.0,7.3723,7.3821,7.3723,7.3821,1000.0
2005-03-21 11:30:00,7.51,7.53,7.51,7.53,2400.0,7.3723,7.3919,7.3723,7.3919,2400.0
2005-03-21 11:40:00,7.52,7.53,7.51,7.52,6800.0,7.3821,7.3919,7.3723,7.3821,6800.0
2005-03-21 11:50:00,7.52,7.52,7.49,7.49,8600.0,7.3821,7.3821,7.3527,7.3527,8600.0
2005-03-21 12:00:00,7.5,7.51,7.5,7.51,4100.0,7.3625,7.3723,7.3625,7.3723,4100.0
2005-03-21 12:10:00,7.5,7.51,7.5,7.5,9600.0,7.3625,7.3723,7.3625,7.3625,9600.0
2005-03-21 12:20:00,7.5,7.5,7.5,7.5,700.0,7.3625,7.3625,7.3625,7.3625,700.0
2005-03-21 12:30:00,7.5,7.51,7.5,7.5,1700.0,7.3625,7.3723,7.3625,7.3625,1700.0
2005-03-21 12:40:00,7.5,7.51,7.5,7.5,14600.0,7.3625,7.3723,7.3625,7.3625,14600.0
2005-03-21 12:50:00,7.5,7.51,7.5,7.5,2200.0,7.3625,7.3723,7.3625,7.3625,2200.0
2005-03-21 13:00:00,7.5,7.51,7.5,7.51,4800.0,7.3625,7.3723,7.3625,7.3723,4800.0
2005-03-21 13:10:00,7.51,7.51,7.5,7.5,7700.0,7.3723,7.3723,7.3625,7.3625,7700.0
2005-03-21 13:20:00,7.5,7.51,7.5,7.5,2000.0,7.3625,7.3723,7.3625,7.3625,2000.0
2005-03-21 13:30:00,7.5,7.5,7.5,7.5,1400.0,7.3625,7.3625,7.3625,7.3625,1400.0
2005-03-21 13:40:00,7.5,7.51,7.5,7.51,2800.0,7.3625,7.3723,7.3625,7.3723,2800.0
2005-03-21 13:50:00,7.5,7.51,7.5,7.5,2400.0,7.3625,7.3723,7.3625,7.3625,2400.0
2005-03-21 14:00:00,7.5,7.5,7.5,7.5,20200.0,7.3625,7.3625,7.3625,7.3625,20200.0
2005-03-21 14:10:00,7.5,7.5,7.47,7.5,67900.0,7.3625,7.3625,7.333,7.3625,67900.0
2005-03-21 14:20:00,7.5,7.5,7.49,7.49,2500.0,7.3625,7.3625,7.3527,7.3527,2500.0
2005-03-21 14:30:00,7.49,7.5,7.48,7.5,33300.0,7.3527,7.3625,7.3429,7.3625,33300.0
2005-03-21 14:40:00,7.5,7.5,7.49,7.49,2600.0,7.3625,7.3625,7.3527,7.3527,2600.0
2005-03-21 14:50:00,7.49,7.5,7.48,7.48,3600.0,7.3527,7.3625,7.3429,7.3429,3600.0
2005-03-21 15:00:00,7.48,7.49,7.48,7.48,5800.0,7.3429,7.3527,7.3429,7.3429,5800.0
2005-03-21 15:10:00,7.49,7.49,7.48,7.48,12000.0,7.3527,7.3527,7.3429,7.3429,12000.0
2005-03-21 15:20:00,7.48,7.51,7.48,7.51,67600.0,7.3429,7.3723,7.3429,7.3723,67600.0
2005-03-21 15:30:00,7.51,7.51,7.5,7.5,11100.0,7.3723,7.3723,7.3625,7.3625,11100.0
2005-03-21 15:40:00,7.5,7.51,7.49,7.5,15600.0,7.3625,7.3723,7.3527,7.3625,15600.0
2005-03-21 15:50:00,7.49,7.5,7.49,7.5,44800.0,7.3527,7.3625,7.3527,7.3625,44800.0
2005-03-22 09:30:00,7.49,7.59,7.45,7.59,16500.0,7.3527,7.4508,7.3134,7.4508,16500.0
2005-03-22 09:40:00,7.59,7.6,7.52,7.53,9700.0,7.4508,7.4607,7.3821,7.3919,9700.0
2005-03-22 09:50:00,7.56,7.59,7.54,7.59,5700.0,7.4214,7.4508,7.4018,7.4508,5700.0
2005-03-22 10:00:00,7.58,7.62,7.56,7.62,18800.0,7.441,7.4803,7.4214,7.4803,18800.0
2005-03-22 10:10:00,7.62,7.65,7.6,7.64,11000.0,7.4803,7.5097,7.4607,7.4999,11000.0
2005-03-22 10:20:00,7.64,7.69,7.64,7.68,22900.0,7.4999,7.549,7.4999,7.5392,22900.0
2005-03-22 10:30:00,7.68,7.69,7.65,7.67,4200.0,7.5392,7.549,7.5097,7.5294,4200.0
2005-03-22 10:40:00,7.67,7.68,7.66,7.67,6600.0,7.5294,7.5392,7.5196,7.5294,6600.0
2005-03-22 10:50:00,7.67,7.67,7.64,7.66,10100.0,7.5294,7.5294,7.4999,7.5196,10100.0
2005-03-22 11:00:00,7.66,7.67,7.66,7.67,3800.0,7.5196,7.5294,7.5196,7.5294,3800.0
2005-03-22 11:10:00,7.66,7.69,7.66,7.69,10800.0,7.5196,7.549,7.5196,7.549,10800.0
2005-03-22 11:20:00,7.7,7.71,7.7,7.71,18200.0,7.5588,7.5686,7.5588,7.5686,18200.0
2005-03-22 11:30:00,7.71,7.72,7.7,7.72,9900.0,7.5686,7.5785,7.5588,7.5785,9900.0
2005-03-22 11:40:00,7.72,7.73,7.72,7.72,7200.0,7.5785,7.5883,7.5785,7.5785,7200.0
2005-03-22 11:50:00,7.73,7.73,7.71,7.73,8100.0,7.5883,7.5883,7.5686,7.5883,8100.0
2005-03-22 12:00:00,7.72,7.72,7.72,7.72,4600.0,7.5785,7.5785,7.5785,7.5785,4600.0
2005-03-22 12:10:00,7.73,7.73,7.72,7.72,2100.0,7.5883,7.5883,7.5785,7.5785,2100.0
2005-03-22 12:20:00,7.72,7.73,7.72,7.72,8500.0,7.5785,7.5883,7.5785,7.5785,8500.0
2005-03-22 12:30:00,7.72,7.73,7.71,7.71,10100.0,7.5785,7.5883,7.5686,7.5686,10100.0
2005-03-22 12:40:00,7.71,7.72,7.7,7.72,50700.0,7.5686,7.5785,7.5588,7.5785,50700.0
2005-03-22 12:50:00,7.71,7.72,7.7,7.7,9800.0,7.5686,7.5785,7.5588,7.5588,9800.0
2005-03-22 13:00:00,7.7,7.72,7.7,7.71,8500.0,7.5588,7.5785,7.5588,7.5686,8500.0
2005-03-22 13:10:00,7.71,7.73,7.71,7.72,1800.0,7.5686,7.5883,7.5686,7.5785,1800.0
2005-03-22 13:20:00,7.72,7.78,7.72,7.78,14800.0,7.5785,7.6374,7.5785,7.6374,14800.0
2005-03-22 13:30:00,7.78,7.78,7.74,7.75,10400.0,7.6374,7.6374,7.5981,7.6079,10400.0
2005-03-22 13:40:00,7.74,7.78,7.74,7.78,8400.0,7.5981,7.6374,7.5981,7.6374,8400.0
2005-03-22 13:50:00,7.78,7.8,7.77,7.8,8300.0,7.6374,7.657,7.6275,7.657,8300.0
2005-03-22 14:00:00,7.8,7.89,7.8,7.88,41900.0,7.657,7.7453,7.657,7.7355,41900.0
2005-03-22 14:10:00,7.88,7.9,7.85,7.88,61400.0,7.7355,7.7552,7.7061,7.7355,61400.0
2005-03-22 14:20:00,7.88,7.9,7.85,7.86,14400.0,7.7355,7.7552,7.7061,7.7159,14400.0
2005-03-22 14:30:00,7.85,7.86,7.82,7.82,36000.0,7.7061,7.7159,7.6766,7.6766,36000.0
2005-03-22 14:40:00,7.8,7.8,7.68,7.7,43600.0,7.657,7.657,7.5392,7.5588,43600.0
2005-03-22 14:50:00,7.71,7.74,7.7,7.74,18300.0,7.5686,7.5981,7.5588,7.5981,18300.0
2005-03-22 15:00:00,7.74,7.74,7.72,7.73,16400.0,7.5981,7.5981,7.5785,7.5883,16400.0
2005-03-22 15:10:00,7.73,7.73,7.69,7.69,18400.0,7.5883,7.5883,7.549,7.549,18400.0
2005-03-22 15:20:00,7.7,7.75,7.7,7.73,18500.0,7.5588,7.6079,7.5588,7.5883,18500.0
2005-03-22 15:30:00,7.72,7.73,7.71,7.71,20800.0,7.5785,7.5883,7.5686,7.5686,20800.0
2005-03-22 15:40:00,7.71,7.75,7.71,7.75,48200.0,7.5686,7.6079,7.5686,7.6079,48200.0
2005-03-22 15:50:00,7.75,7.78,7.73,7.76,45100.0,7.6079,7.6374,7.5883,7.6177,45100.0
2005-03-23 09:30:00,7.71,7.76,7.7,7.72,11400.0,7.5686,7.6177,7.5588,7.5785,11400.0
2005-03-23 09:40:00,7.71,7.73,7.67,7.68,11100.0,7.5686,7.5883,7.5294,7.5392,11100.0
2005-03-23 09:50:00,7.67,7.67,7.65,7.66,13100.0,7.5294,7.5294,7.5097,7.5196,13100.0
2005-03-23 10:00:00,7.66,7.68,7.65,7.68,49300.0,7.5196,7.5392,7.5097,7.5392,49300.0
2005-03-23 10:10:00,7.68,7.68,7.61,7.64,28000.0,7.5392,7.5392,7.4705,7.4999,28000.0
2005-03-23 10:20:00,7.63,7.63,7.61,7.63,13500.0,7.4901,7.4901,7.4705,7.4901,13500.0
2005-03-23 10:30:00,7.63,7.67,7.61,7.65,15800.0,7.4901,7.5294,7.4705,7.5097,15800.0
2005-03-23 10:40:00,7.65,7.66,7.63,7.63,21000.0,7.5097,7.5196,7.4901,7.4901,21000.0
2005-03-23 10:50:00,7.63,7.63,7.62,7.63,12200.0,7.4901,7.4901,7.4803,7.4901,12200.0
2005-03-23 11:00:00,7.63,7.64,7.61,7.64,9500.0,7.4901,7.4999,7.4705,7.4999,9500.0
2005-03-23 11:10:00,7.64,7.66,7.64,7.66,4600.0,7.4999,7.5196,7.4999,7.5196,4600.0
2005-03-23 11:20:00,7.65,7.66,7.65,7.65,2700.0,7.5097,7.5196,7.5097,7.5097,2700.0
2005-03-23 11:30:00,7.65,7.65,7.64,7.64,24000.0,7.5097,7.5097,7.4999,7.4999,24000.0
2005-03-23 11:40:00,7.63,7.64,7.63,7.64,1700.0,7.4901,7.4999,7.4901,7.4999,1700.0
2005-03-23 11:50:00,7.63,7.63,7.62,7.63,3400.0,7.4901,7.4901,7.4803,7.4901,3400.0
2005-03-23 12:00:00,7.62,7.63,7.61,7.61,9000.0,7.4803,7.4901,7.4705,7.4705,9000.0
2005-03-23 12:10:00,7.62,7.64,7.61,7.64,8500.0,7.4803,7.4999,7.4705,7.4999,8500.0
2005-03-23 12:20:00,7.64,7.64,7.62,7.63,2100.0,7.4999,7.4999,7.4803,7.4901,2100.0
2005-03-23 12:30:00,7.63,7.63,7.61,7.61,2800.0,7.4901,7.4901,7.4705,7.4705,2800.0
2005-03-23 12:40:00,7.61,7.61,7.6,7.6,1500.0,7.4705,7.4705,7.4607,7.4607,1500.0
2005-03-23 12:50:00,7.6,7.61,7.6,7.6,5100.0,7.4607,7.4705,7.4607,7.4607,5100.0
2005-03-23 13:00:00,7.6,7.61,7.6,7.61,4000.0,7.4607,7.4705,7.4607,7.4705,4000.0
2005-03-23 13:10:00,7.6,7.6,7.59,7.6,8700.0,7.4607,7.4607,7.4508,7.4607,8700.0
2005-03-23 13:20:00,7.6,7.6,7.58,7.6,8300.0,7.4607,7.4607,7.441,7.4607,8300.0
2005-03-23 13:30:00,7.6,7.6,7.6,7.6,2600.0,7.4607,7.4607,7.4607,7.4607,2600.0
2005-03-23 13:40:00,7.59,7.6,7.58,7.59,8800.0,7.4508,7.4607,7.441,7.4508,8800.0
2005-03-23 13:50:00,7.58,7.61,7.57,7.6,15400.0,7.441,7.4705,7.4312,7.4607,15400.0
2005-03-23 14:00:00,7.6,7.66,7.6,7.63,10500.0,7.4607,7.5196,7.4607,7.4901,10500.0
2005-03-23 14:10:00,7.63,7.63,7.61,7.62,7600.0,7.4901,7.4901,7.4705,7.4803,7600.0
2005-03-23 14:20:00,7.62,7.64,7.61,7.63,19500.0,7.4803,7.4999,7.4705,7.4901,19500.0
2005-03-23 14:30:00,7.64,7.65,7.64,7.64,12200.0,7.4999,7.5097,7.4999,7.4999,12200.0
2005-03-23 14:40:00,7.64,7.65,7.61,7.61,11700.0,7.4999,7.5097,7.4705,7.4705,11700.0
2005-03-23 14:50:00,7.62,7.62,7.61,7.62,7200.0,7.4803,7.4803,7.4705,7.4803,7200.0
2005-03-23 15:00:00,7.61,7.64,7.6,7.61,22800.0,7.4705,7.4999,7.4607,7.4705,22800.0
2005-03-23 15:10:00,7.61,7.62,7.6,7.6,6600.0,7.4705,7.4803,7.4607,7.4607,6600.0
2005-03-23 15:20:00,7.61,7.61,7.59,7.6,7300.0,7.4705,7.4705,7.4508,7.4607,7300.0
2005-03-23 15:30:00,7.6,7.6,7.52,7.52,16700.0,7.4607,7.4607,7.3821,7.3821,16700.0
2005-03-23 15:40:00,7.52,7.6,7.5,7.53,41000.0,7.3821,7.4607,7.3625,7.3919,41000.0
2005-03-23 15:50:00,7.54,7.56,7.52,7.52,25300.0,7.4018,7.4214,7.3821,7.3821,25300.0
2005-03-24 09:30:00,7.5,7.59,7.5,7.58,13700.0,7.3625,7.4508,7.3625,7.441,13700.0
2005-03-24 09:40:00,7.58,7.62,7.57,7.62,2500.0,7.441,7.4803,7.4312,7.4803,2500.0
2005-03-24 09:50:00,7.62,7.65,7.62,7.65,3000.0,7.4803,7.5097,7.4803,7.5097,3000.0
2005-03-24 10:00:00,7.64,7.67,7.63,7.67,6700.0,7.4999,7.5294,7.4901,7.5294,6700.0
2005-03-24 10:10:00,7.67,7.67,7.63,7.65,4200.0,7.5294,7.5294,7.4901,7.5097,4200.0
2005-03-24 10:20:00,7.65,7.67,7.64,7.67,3200.0,7.5097,7.5294,7.4999,7.5294,3200.0
2005-03-24 10:30:00,7.67,7.67,7.6,7.6,9500.0,7.5294,7.5294,7.4607,7.4607,9500.0
2005-03-24 10:40:00,7.6,7.63,7.58,7.58,2800.0,7.4607,7.4901,7.441,7.441,2800.0
2005-03-24 10:50:00,7.58,7.61,7.58,7.6,6200.0,7.441,7.4705,7.441,7.4607,6200.0
2005-03-24 11:00:00,7.61,7.61,7.57,7.58,20900.0,7.4705,7.4705,7.4312,7.441,20900.0
2005-03-24 11:10:00,7.58,7.58,7.56,7.56,8800.0,7.441,7.441,7.4214,7.4214,8800.0
2005-03-24 11:20:00,7.57,7.57,7.52,7.53,6700.0,7.4312,7.4312,7.3821,7.3919,6700.0
2005-03-24 11:30:00,7.53,7.53,7.5,7.53,4400.0,7.3919,7.3919,7.3625,7.3919,4400.0
2005-03-24 11:40:00,7.53,7.54,7.51,7.51,3000.0,7.3919,7.4018,7.3723,7.3723,3000.0
2005-03-24 11:50:00,7.52,7.52,7.51,7.51,2100.0,7.3821,7.3821,7.3723,7.3723,2100.0
2005-03-24 12:00:00,7.51,7.52,7.5,7.52,3500.0,7.3723,7.3821,7.3625,7.3821,3500.0
2005-03-24 12:10:00,7.52,7.52,7.51,7.51,4900.0,7.3821,7.3821,7.3723,7.3723,4900.0
2005-03-24 12:20:00,7.52,7.52,7.51,7.52,9700.0,7.3821,7.3821,7.3723,7.3821,9700.0
2005-03-24 12:30:00,7.52,7.54,7.5,7.54,24100.0,7.3821,7.4018,7.3625,7.4018,24100.0
2005-03-24 12:40:00,7.54,7.56,7.53,7.56,5600.0,7.4018,7.4214,7.3919,7.4214,5600.0
2005-03-24 12:50:00,7.56,7.58,7.54,7.58,4000.0,7.4214,7.441,7.4018,7.441,4000.0
2005-03-24 13:00:00,7.55,7.57,7.54,7.55,2700.0,7.4116,7.4312,7.4018,7.4116,2700.0
2005-03-24 13:10:00,7.56,7.56,7.5,7.54,129300.0,7.4214,7.4214,7.3625,7.4018,129300.0
2005-03-24 13:20:00,7.53,7.54,7.51,7.53,5200.0,7.3919,7.4018,7.3723,7.3919,5200.0
2005-03-24 13:30:00,7.53,7.55,7.52,7.55,4800.0,7.3919,7.4116,7.3821,7.4116,4800.0
2005-03-24 13:40:00,7.54,7.58,7.54,7.56,5900.0,7.4018,7.441,7.4018,7.4214,5900.0
2005-03-24 13:50:00,7.55,7.56,7.54,7.55,6200.0,7.4116,7.4214,7.4018,7.4116,6200.0
2005-03-24 14:00:00,7.54,7.55,7.53,7.54,2300.0,7.4018,7.4116,7.3919,7.4018,2300.0
2005-03-24 14:10:00,7.54,7.55,7.53,7.55,4500.0,7.4018,7.4116,7.3919,7.4116,4500.0
2005-03-24 14:20:00,7.56,7.56,7.55,7.56,1700.0,7.4214,7.4214,7.4116,7.4214,1700.0
2005-03-24 14:30:00,7.56,7.56,7.55,7.55,1600.0,7.4214,7.4214,7.4116,7.4116,1600.0
2005-03-24 14:40:00,7.55,7.56,7.53,7.55,5400.0,7.4116,7.4214,7.3919,7.4116,5400.0
2005-03-24 14:50:00,7.56,7.57,7.55,7.57,3200.0,7.4214,7.4312,7.4116,7.4312,3200.0
2005-03-24 15:00:00,7.57,7.57,7.54,7.55,10100.0,7.4312,7.4312,7.4018,7.4116,10100.0
2005-03-24 15:10:00,7.55,7.56,7.54,7.56,6000.0,7.4116,7.4214,7.4018,7.4214,6000.0
2005-03-24 15:20:00,7.55,7.56,7.54,7.55,5600.0,7.4116,7.4214,7.4018,7.4116,5600.0
2005-03-24 15:30:00,7.54,7.54,7.53,7.54,6500.0,7.4018,7.4018,7.3919,7.4018,6500.0
2005-03-24 15:40:00,7.53,7.53,7.5,7.5,16800.0,7.3919,7.3919,7.3625,7.3625,16800.0
2005-03-24 15:50:00,7.51,7.54,7.5,7.51,14100.0,7.3723,7.4018,7.3625,7.3723,14100.0
2005-03-28 09:30:00,7.57,7.63,7.53,7.61,17800.0,7.4312,7.4901,7.3919,7.4705,17800.0
2005-03-28 09:40:00,7.62,7.62,7.57,7.6,4600.0,7.4803,7.4803,7.4312,7.4607,4600.0
2005-03-28 09:50:00,7.61,7.62,7.61,7.62,1900.0,7.4705,7.4803,7.4705,7.4803,1900.0
2005-03-28 10:00:00,7.6,7.62,7.57,7.57,9800.0,7.4607,7.4803,7.4312,7.4312,9800.0
2005-03-28 10:10:00,7.55,7.55,7.55,7.55,4100.0,7.4116,7.4116,7.4116,7.4116,4100.0
2005-03-28 10:20:00,7.56,7.56,7.52,7.55,6900.0,7.4214,7.4214,7.3821,7.4116,6900.0
2005-03-28 10:30:00,7.54,7.58,7.53,7.57,5700.0,7.4018,7.441,7.3919,7.4312,5700.0
2005-03-28 10:40:00,7.57,7.58,7.56,7.57,2200.0,7.4312,7.441,7.4214,7.4312,2200.0
2005-03-28 10:50:00,7.56,7.59,7.56,7.58,4200.0,7.4214,7.4508,7.4214,7.441,4200.0
2005-03-28 11:00:00,7.58,7.58,7.56,7.56,10600.0,7.441,7.441,7.4214,7.4214,10600.0
2005-03-28 11:10:00,7.55,7.58,7.52,7.57,15300.0,7.4116,7.441,7.3821,7.4312,15300.0
2005-03-28 11:20:00,7.57,7.6,7.55,7.55,5300.0,7.4312,7.4607,7.4116,7.4116,5300.0
2005-03-28 11:30:00,7.56,7.59,7.55,7.55,2100.0,7.4214,7.4508,7.4116,7.4116,2100.0
2005-03-28 11:40:00,7.52,7.55,7.52,7.54,4000.0,7.3821,7.4116,7.3821,7.4018,4000.0
2005-03-28 11:50:00,7.53,7.57,7.51,7.56,5400.0,7.3919,7.4312,7.3723,7.4214,5400.0
2005-03-28 12:00:00,7.56,7.56,7.55,7.55,12000.0,7.4214,7.4214,7.4116,7.4116,12000.0
2005-03-28 12:10:00,7.55,7.58,7.55,7.58,23900.0,7.4116,7.441,7.4116,7.441,23900.0
2005-03-28 12:20:00,7.57,7.57,7.56,7.57,7600.0,7.4312,7.4312,7.4214,7.4312,7600.0
2005-03-28 12:30:00,7.58,7.61,7.57,7.58,8700.0,7.441,7.4705,7.4312,7.441,8700.0
2005-03-28 12:40:00,7.58,7.6,7.58,7.6,9300.0,7.441,7.4607,7.441,7.4607,9300.0
2005-03-28 12:50:00,7.6,7.6,7.58,7.59,15500.0,7.4607,7.4607,7.441,7.4508,15500.0
2005-03-28 13:00:00,7.59,7.6,7.58,7.59,10900.0,7.4508,7.4607,7.441,7.4508,10900.0
2005-03-28 13:10:00,7.58,7.6,7.58,7.59,11000.0,7.441,7.4607,7.441,7.4508,11000.0
2005-03-28 13:20:00,7.59,7.6,7.59,7.59,12200.0,7.4508,7.4607,7.4508,7.4508,12200.0
2005-03-28 13:30:00,7.59,7.6,7.58,7.58,1900.0,7.4508,7.4607,7.441,7.441,1900.0
2005-03-28 13:40:00,7.59,7.6,7.59,7.59,5600.0,7.4508,7.4607,7.4508,7.4508,5600.0
2005-03-28 13:50:00,7.59,7.6,7.59,7.6,18700.0,7.4508,7.4607,7.4508,7.4607,18700.0
2005-03-28 14:00:00,7.6,7.6,7.59,7.59,5500.0,7.4607,7.4607,7.4508,7.4508,5500.0
2005-03-28 14:10:00,7.59,7.6,7.59,7.6,7800.0,7.4508,7.4607,7.4508,7.4607,7800.0
2005-03-28 14:20:00,7.6,7.62,7.59,7.62,6500.0,7.4607,7.4803,7.4508,7.4803,6500.0
2005-03-28 14:30:00,7.62,7.67,7.61,7.67,18500.0,7.4803,7.5294,7.4705,7.5294,18500.0
2005-03-28 14:40:00,7.66,7.67,7.63,7.65,16700.0,7.5196,7.5294,7.4901,7.5097,16700.0
2005-03-28 14:50:00,7.65,7.66,7.65,7.65,3000.0,7.5097,7.5196,7.5097,7.5097,3000.0
2005-03-28 15:00:00,7.65,7.66,7.65,7.66,35000.0,7.5097,7.5196,7.5097,7.5196,35000.0
2005-03-28 15:10:00,7.66,7.69,7.66,7.69,5400.0,7.5196,7.549,7.5196,7.549,5400.0
2005-03-28 15:20:00,7.68,7.69,7.66,7.66,6000.0,7.5392,7.549,7.5196,7.5196,6000.0
2005-03-28 15:30:00,7.67,7.67,7.66,7.66,24500.0,7.5294,7.5294,7.5196,7.5196,24500.0
2005-03-28 15:40:00,7.66,7.7,7.66,7.68,21400.0,7.5196,7.5588,7.5196,7.5392,21400.0
2005-03-28 15:50:00,7.67,7.67,7.61,7.65,25600.0,7.5294,7.5294,7.4705,7.5097,25600.0
2005-03-29 09:30:00,7.57,7.67,7.57,7.67,9700.0,7.4312,7.5294,7.4312,7.5294,9700.0
2005-03-29 09:40:00,7.67,7.67,7.56,7.6,10500.0,7.5294,7.5294,7.4214,7.4607,10500.0
2005-03-29 09:50:00,7.59,7.62,7.59,7.6,6500.0,7.4508,7.4803,7.4508,7.4607,6500.0
2005-03-29 10:00:00,7.6,7.69,7.6,7.67,10500.0,7.4607,7.549,7.4607,7.5294,10500.0
2005-03-29 10:10:00,7.67,7.69,7.66,7.69,17800.0,7.5294,7.549,7.5196,7.549,17800.0
2005-03-29 10:20:00,7.68,7.69,7.68,7.69,5800.0,7.5392,7.549,7.5392,7.549,5800.0
2005-03-29 10:30:00,7.68,7.69,7.67,7.69,6300.0,7.5392,7.549,7.5294,7.549,6300.0
2005-03-29 10:40:00,7.7,7.72,7.69,7.72,11400.0,7.5588,7.5785,7.549,7.5785,11400.0
2005-03-29 10:50:00,7.72,7.73,7.71,7.71,6800.0,7.5785,7.5883,7.5686,7.5686,6800.0
2005-03-29 11:00:00,7.71,7.73,7.71,7.71,6200.0,7.5686,7.5883,7.5686,7.5686,6200.0
2005-03-29 11:10:00,7.71,7.72,7.71,7.72,3200.0,7.5686,7.5785,7.5686,7.5785,3200.0
2005-03-29 11:20:00,7.71,7.72,7.68,7.68,9400.0,7.5686,7.5785,7.5392,7.5392,9400.0
2005-03-29 11:30:00,7.68,7.71,7.66,7.66,13400.0,7.5392,7.5686,7.5196,7.5196,13400.0
2005-03-29 11:40:00,7.67,7.69,7.66,7.67,6700.0,7.5294,7.549,7.5196,7.5294,6700.0
2005-03-29 11:50:00,7.67,7.68,7.65,7.68,19100.0,7.5294,7.5392,7.5097,7.5392,19100.0
2005-03-29 12:00:00,7.68,7.68,7.66,7.66,5800.0,7.5392,7.5392,7.5196,7.5196,5800.0
2005-03-29 12:10:00,7.66,7.67,7.65,7.65,8700.0,7.5196,7.5294,7.5097,7.5097,8700.0
2005-03-29 12:20:00,7.66,7.66,7.65,7.65,9300.0,7.5196,7.5196,7.5097,7.5097,9300.0
2005-03-29 12:30:00,7.66,7.67,7.65,7.65,14500.0,7.5196,7.5294,7.5097,7.5097,14500.0
2005-03-29 12:40:00,7.66,7.66,7.65,7.66,3800.0,7.5196,7.5196,7.5097,7.5196,3800.0
2005-03-29 12:50:00,7.65,7.66,7.65,7.66,3400.0,7.5097,7.5196,7.5097,7.5196,3400.0
2005-03-29 13:00:00,7.65,7.66,7.64,7.64,30300.0,7.5097,7.5196,7.4999,7.4999,30300.0
2005-03-29 13:10:00,7.64,7.64,7.61,7.62,12400.0,7.4999,7.4999,7.4705,7.4803,12400.0
2005-03-29 13:20:00,7.61,7.62,7.61,7.62,9100.0,7.4705,7.4803,7.4705,7.4803,9100.0
2005-03-29 13:30:00,7.62,7.62,7.61,7.61,5700.0,7.4803,7.4803,7.4705,7.4705,5700.0
2005-03-29 13:40:00,7.62,7.62,7.61,7.61,7400.0,7.4803,7.4803,7.4705,7.4705,7400.0
2005-03-29 13:50:00,7.61,7.61,7.6,7.6,13700.0,7.4705,7.4705,7.4607,7.4607,13700.0
2005-03-29 14:00:00,7.61,7.61,7.6,7.6,20300.0,7.4705,7.4705,7.4607,7.4607,20300.0
2005-03-29 14:10:00,7.6,7.6,7.58,7.58,23200.0,7.4607,7.4607,7.441,7.441,23200.0
2005-03-29 14:20:00,7.59,7.59,7.57,7.57,11700.0,7.4508,7.4508,7.4312,7.4312,11700.0
2005-03-29 14:30:00,7.57,7.58,7.57,7.57,13800.0,7.4312,7.441,7.4312,7.4312,13800.0
2005-03-29 14:40:00,7.58,7.58,7.57,7.57,5400.0,7.441,7.441,7.4312,7.4312,5400.0
2005-03-29 14:50:00,7.58,7.58,7.57,7.58,19100.0,7.441,7.441,7.4312,7.441,19100.0
2005-03-29 15:00:00,7.58,7.58,7.55,7.56,4600.0,7.441,7.441,7.4116,7.4214,4600.0
2005-03-29 15:10:00,7.56,7.56,7.55,7.56,5100.0,7.4214,7.4214,7.4116,7.4214,5100.0
2005-03-29 15:20:00,7.56,7.56,7.53,7.54,17800.0,7.4214,7.4214,7.3919,7.4018,17800.0
2005-03-29 15:30:00,7.53,7.54,7.53,7.54,26200.0,7.3919,7.4018,7.3919,7.4018,26200.0
2005-03-29 15:40:00,7.54,7.54,7.52,7.52,9600.0,7.4018,7.4018,7.3821,7.3821,9600.0
2005-03-29 15:50:00,7.52,7.53,7.5,7.51,24300.0,7.3821,7.3919,7.3625,7.3723,24300.0
2005-03-30 09:30:00,7.52,7.59,7.52,7.58,7800.0,7.3821,7.4508,7.3821,7.441,7800.0
2005-03-30 09:40:00,7.57,7.57,7.54,7.54,3200.0,7.4312,7.4312,7.4018,7.4018,3200.0
2005-03-30 09:50:00,7.52,7.53,7.51,7.51,6400.0,7.3821,7.3919,7.3723,7.3723,6400.0
2005-03-30 10:00:00,7.51,7.56,7.5,7.52,12700.0,7.3723,7.4214,7.3625,7.3821,12700.0
2005-03-30 10:10:00,7.51,7.51,7.5,7.5,4200.0,7.3723,7.3723,7.3625,7.3625,4200.0
2005-03-30 10:20:00,7.5,7.53,7.5,7.53,4500.0,7.3625,7.3919,7.3625,7.3919,4500.0
2005-03-30 10:30:00,7.54,7.6,7.53,7.57,6100.0,7.4018,7.4607,7.3919,7.4312,6100.0
2005-03-30 10:40:00,7.57,7.58,7.57,7.58,700.0,7.4312,7.441,7.4312,7.441,700.0
2005-03-30 10:50:00,7.58,7.63,7.57,7.63,6000.0,7.441,7.4901,7.4312,7.4901,6000.0
2005-03-30 11:00:00,7.63,7.63,7.6,7.62,5300.0,7.4901,7.4901,7.4607,7.4803,5300.0
2005-03-30 11:10:00,7.61,7.61,7.59,7.61,11900.0,7.4705,7.4705,7.4508,7.4705,11900.0
2005-03-30 11:20:00,7.61,7.61,7.57,7.57,10800.0,7.4705,7.4705,7.4312,7.4312,10800.0
2005-03-30 11:30:00,7.57,7.59,7.57,7.58,17100.0,7.4312,7.4508,7.4312,7.441,17100.0
2005-03-30 11:40:00,7.58,7.6,7.56,7.59,5600.0,7.441,7.4607,7.4214,7.4508,5600.0
2005-03-30 11:50:00,7.6,7.64,7.6,7.62,5000.0,7.4607,7.4999,7.4607,7.4803,5000.0
2005-03-30 12:00:00,7.62,7.65,7.62,7.64,3100.0,7.4803,7.5097,7.4803,7.4999,3100.0
2005-03-30 12:10:00,7.64,7.64,7.61,7.63,2600.0,7.4999,7.4999,7.4705,7.4901,2600.0
2005-03-30 12:20:00,7.63,7.64,7.63,7.63,1800.0,7.4901,7.4999,7.4901,7.4901,1800.0
2005-03-30 12:30:00,7.63,7.65,7.63,7.64,2500.0,7.4901,7.5097,7.4901,7.4999,2500.0
2005-03-30 12:40:00,7.63,7.63,7.59,7.6,10600.0,7.4901,7.4901,7.4508,7.4607,10600.0
2005-03-30 12:50:00,7.59,7.59,7.57,7.57,2900.0,7.4508,7.4508,7.4312,7.4312,2900.0
2005-03-30 13:00:00,7.57,7.57,7.55,7.55,1900.0,7.4312,7.4312,7.4116,7.4116,1900.0
2005-03-30 13:10:00,7.55,7.56,7.55,7.55,3400.0,7.4116,7.4214,7.4116,7.4116,3400.0
2005-03-30 13:20:00,7.55,7.55,7.54,7.54,5800.0,7.4116,7.4116,7.4018,7.4018,5800.0
2005-03-30 13:30:00,7.55,7.57,7.53,7.56,4900.0,7.4116,7.4312,7.3919,7.4214,4900.0
2005-03-30 13:40:00,7.55,7.56,7.54,7.54,2500.0,7.4116,7.4214,7.4018,7.4018,2500.0
2005-03-30 13:50:00,7.53,7.58,7.53,7.58,12200.0,7.3919,7.441,7.3919,7.441,12200.0
2005-03-30 14:00:00,7.58,7.59,7.55,7.55,8500.0,7.441,7.4508,7.4116,7.4116,8500.0
2005-03-30 14:10:00,7.55,7.58,7.55,7.56,6700.0,7.4116,7.441,7.4116,7.4214,6700.0
2005-03-30 14:20:00,7.56,7.56,7.56,7.56,2100.0,7.4214,7.4214,7.4214,7.4214,2100.0
2005-03-30 14:30:00,7.56,7.57,7.55,7.56,5400.0,7.4214,7.4312,7.4116,7.4214,5400.0
2005-03-30 14:40:00,7.56,7.56,7.55,7.56,2200.0,7.4214,7.4214,7.4116,7.4214,2200.0
2005-03-30 14:50:00,7.56,7.57,7.56,7.56,4600.0,7.4214,7.4312,7.4214,7.4214,4600.0
2005-03-30 15:00:00,7.55,7.57,7.55,7.55,25500.0,7.4116,7.4312,7.4116,7.4116,25500.0
2005-03-30 15:10:00,7.55,7.57,7.55,7.56,5700.0,7.4116,7.4312,7.4116,7.4214,5700.0
2005-03-30 15:20:00,7.57,7.57,7.56,7.56,11600.0,7.4312,7.4312,7.4214,7.4214,11600.0
2005-03-30 15:30:00,7.57,7.58,7.56,7.58,28500.0,7.4312,7.441,7.4214,7.441,28500.0
2005-03-30 15:40:00,7.57,7.58,7.56,7.56,10800.0,7.4312,7.441,7.4214,7.4214,10800.0
2005-03-30 15:50:00,7.57,7.64,7.56,7.61,22000.0,7.4312,7.4999,7.4214,7.4705,22000.0
2005-03-31 09:30:00,7.59,7.59,7.5,7.51,32900.0,7.4508,7.4508,7.3625,7.3723,32900.0
2005-03-31 09:40:00,7.51,7.53,7.51,7.52,17200.0,7.3723,7.3919,7.3723,7.3821,17200.0
2005-03-31 09:50:00,7.53,7.58,7.52,7.57,7400.0,7.3919,7.441,7.3821,7.4312,7400.0
2005-03-31 10:00:00,7.54,7.55,7.52,7.55,4500.0,7.4018,7.4116,7.3821,7.4116,4500.0
2005-03-31 10:10:00,7.55,7.55,7.51,7.54,5100.0,7.4116,7.4116,7.3723,7.4018,5100.0
2005-03-31 10:20:00,7.53,7.54,7.51,7.51,9400.0,7.3919,7.4018,7.3723,7.3723,9400.0
2005-03-31 10:30:00,7.51,7.52,7.51,7.51,2700.0,7.3723,7.3821,7.3723,7.3723,2700.0
2005-03-31 10:40:00,7.5,7.51,7.47,7.51,10700.0,7.3625,7.3723,7.333,7.3723,10700.0
2005-03-31 10:50:00,7.5,7.51,7.49,7.5,6800.0,7.3625,7.3723,7.3527,7.3625,6800.0
2005-03-31 11:00:00,7.5,7.53,7.5,7.52,2800.0,7.3625,7.3919,7.3625,7.3821,2800.0
2005-03-31 11:10:00,7.52,7.54,7.52,7.54,2400.0,7.3821,7.4018,7.3821,7.4018,2400.0
2005-03-31 11:20:00,7.55,7.56,7.54,7.56,2500.0,7.4116,7.4214,7.4018,7.4214,2500.0
2005-03-31 11:30:00,7.58,7.58,7.56,7.56,2700.0,7.441,7.441,7.4214,7.4214,2700.0
2005-03-31 11:40:00,7.57,7.57,7.54,7.54,4900.0,7.4312,7.4312,7.4018,7.4018,4900.0
2005-03-31 11:50:00,7.55,7.56,7.55,7.56,12000.0,7.4116,7.4214,7.4116,7.4214,12000.0
2005-03-31 12:00:00,7.56,7.56,7.56,7.56,2200.0,7.4214,7.4214,7.4214,7.4214,2200.0
2005-03-31 12:10:00,7.56,7.56,7.55,7.55,4000.0,7.4214,7.4214,7.4116,7.4116,4000.0
2005-03-31 12:20:00,7.56,7.56,7.55,7.56,1400.0,7.4214,7.4214,7.4116,7.4214,1400.0
2005-03-31 12:30:00,7.56,7.56,7.56,7.56,2100.0,7.4214,7.4214,7.4214,7.4214,2100.0
2005-03-31 12:40:00,7.56,7.59,7.56,7.57,26000.0,7.4214,7.4508,7.4214,7.4312,26000.0
2005-03-31 12:50:00,7.58,7.58,7.57,7.58,1500.0,7.441,7.441,7.4312,7.441,1500.0
2005-03-31 13:00:00,7.58,7.6,7.58,7.58,2800.0,7.441,7.4607,7.441,7.441,2800.0
2005-03-31 13:10:00,7.58,7.59,7.58,7.58,4000.0,7.441,7.4508,7.441,7.441,4000.0
2005-03-31 13:20:00,7.59,7.6,7.59,7.6,7900.0,7.4508,7.4607,7.4508,7.4607,7900.0
2005-03-31 13:30:00,7.6,7.6,7.59,7.59,2600.0,7.4607,7.4607,7.4508,7.4508,2600.0
2005-03-31 13:40:00,7.59,7.6,7.59,7.59,6400.0,7.4508,7.4607,7.4508,7.4508,6400.0
2005-03-31 13:50:00,7.6,7.6,7.59,7.6,4300.0,7.4607,7.4607,7.4508,7.4607,4300.0
2005-03-31 14:00:00,7.6,7.6,7.56,7.57,146600.0,7.4607,7.4607,7.4214,7.4312,146600.0
2005-03-31 14:10:00,7.58,7.6,7.57,7.6,14200.0,7.441,7.4607,7.4312,7.4607,14200.0
2005-03-31 14:20:00,7.59,7.6,7.59,7.59,5300.0,7.4508,7.4607,7.4508,7.4508,5300.0
2005-03-31 14:30:00,7.6,7.62,7.6,7.61,5100.0,7.4607,7.4803,7.4607,7.4705,5100.0
2005-03-31 14:40:00,7.61,7.63,7.6,7.6,7100.0,7.4705,7.4901,7.4607,7.4607,7100.0
2005-03-31 14:50:00,7.6,7.63,7.6,7.61,11900.0,7.4607,7.4901,7.4607,7.4705,11900.0
2005-03-31 15:00:00,7.62,7.62,7.59,7.6,11600.0,7.4803,7.4803,7.4508,7.4607,11600.0
2005-03-31 15:10:00,7.6,7.62,7.6,7.62,12500.0,7.4607,7.4803,7.4607,7.4803,12500.0
2005-03-31 15:20:00,7.62,7.63,7.6,7.61,22000.0,7.4803,7.4901,7.4607,7.4705,22000.0
2005-03-31 15:30:00,7.61,7.61,7.6,7.61,14700.0,7.4705,7.4705,7.4607,7.4705,14700.0
2005-03-31 15:40:00,7.61,7.61,7.6,7.6,3400.0,7.4705,7.4705,7.4607,7.4607,3400.0
2005-03-31 15:50:00,7.6,7.61,7.6,7.6,8300.0,7.4607,7.4705,7.4607,7.4607,8300.0
2005-04-01 09:30:00,7.68,7.71,7.68,7.69,5400.0,7.5392,7.5686,7.5392,7.549,5400.0
2005-04-01 09:40:00,7.7,7.74,7.63,7.72,9200.0,7.5588,7.5981,7.4901,7.5785,9200.0
2005-04-01 09:50:00,7.72,7.72,7.69,7.69,1900.0,7.5785,7.5785,7.549,7.549,1900.0
2005-04-01 10:00:00,7.68,7.72,7.62,7.62,4900.0,7.5392,7.5785,7.4803,7.4803,4900.0
2005-04-01 10:10:00,7.66,7.7,7.62,7.69,12900.0,7.5196,7.5588,7.4803,7.549,12900.0
2005-04-01 10:20:00,7.69,7.69,7.53,7.63,59800.0,7.549,7.549,7.3919,7.4901,59800.0
2005-04-01 10:30:00,7.59,7.62,7.59,7.6,10900.0,7.4508,7.4803,7.4508,7.4607,10900.0
2005-04-01 10:40:00,7.59,7.6,7.55,7.55,1900.0,7.4508,7.4607,7.4116,7.4116,1900.0
2005-04-01 10:50:00,7.55,7.56,7.52,7.52,28900.0,7.4116,7.4214,7.3821,7.3821,28900.0
2005-04-01 11:00:00,7.52,7.53,7.5,7.5,25000.0,7.3821,7.3919,7.3625,7.3625,25000.0
2005-04-01 11:10:00,7.51,7.51,7.5,7.5,3200.0,7.3723,7.3723,7.3625,7.3625,3200.0
2005-04-01 11:20:00,7.5,7.55,7.5,7.54,4300.0,7.3625,7.4116,7.3625,7.4018,4300.0
2005-04-01 11:30:00,7.53,7.56,7.53,7.54,9700.0,7.3919,7.4214,7.3919,7.4018,9700.0
2005-04-01 11:40:00,7.54,7.57,7.54,7.54,3400.0,7.4018,7.4312,7.4018,7.4018,3400.0
2005-04-01 11:50:00,7.54,7.55,7.53,7.53,4700.0,7.4018,7.4116,7.3919,7.3919,4700.0
2005-04-01 12:00:00,7.54,7.54,7.53,7.53,6500.0,7.4018,7.4018,7.3919,7.3919,6500.0
2005-04-01 12:10:00,7.53,7.53,7.51,7.51,2600.0,7.3919,7.3919,7.3723,7.3723,2600.0
2005-04-01 12:20:00,7.5,7.55,7.5,7.52,12000.0,7.3625,7.4116,7.3625,7.3821,12000.0
2005-04-01 12:30:00,7.51,7.54,7.51,7.54,5800.0,7.3723,7.4018,7.3723,7.4018,5800.0
2005-04-01 12:40:00,7.54,7.55,7.54,7.54,2200.0,7.4018,7.4116,7.4018,7.4018,2200.0
2005-04-01 12:50:00,7.54,7.62,7.54,7.62,9900.0,7.4018,7.4803,7.4018,7.4803,9900.0
2005-04-01 13:00:00,7.61,7.61,7.6,7.61,5300.0,7.4705,7.4705,7.4607,7.4705,5300.0
2005-04-01 13:10:00,7.61,7.62,7.61,7.62,2700.0,7.4705,7.4803,7.4705,7.4803,2700.0
2005-04-01 13:20:00,7.61,7.62,7.6,7.61,11200.0,7.4705,7.4803,7.4607,7.4705,11200.0
2005-04-01 13:30:00,7.61,7.69,7.61,7.69,36200.0,7.4705,7.549,7.4705,7.549,36200.0
2005-04-01 13:40:00,7.66,7.67,7.65,7.66,3100.0,7.5196,7.5294,7.5097,7.5196,3100.0
2005-04-01 13:50:00,7.66,7.66,7.65,7.65,6300.0,7.5196,7.5196,7.5097,7.5097,6300.0
2005-04-01 14:00:00,7.66,7.66,7.65,7.65,6200.0,7.5196,7.5196,7.5097,7.5097,6200.0
2005-04-01 14:10:00,7.65,7.66,7.65,7.65,3400.0,7.5097,7.5196,7.5097,7.5097,3400.0
2005-04-01 14:20:00,7.66,7.67,7.65,7.65,11200.0,7.5196,7.5294,7.5097,7.5097,11200.0
2005-04-01 14:30:00,7.65,7.66,7.65,7.65,7800.0,7.5097,7.5196,7.5097,7.5097,7800.0
2005-04-01 14:40:00,7.64,7.64,7.63,7.63,5900.0,7.4999,7.4999,7.4901,7.4901,5900.0
2005-04-01 14:50:00,7.63,7.64,7.62,7.63,4900.0,7.4901,7.4999,7.4803,7.4901,4900.0
2005-04-01 15:00:00,7.63,7.63,7.61,7.62,13800.0,7.4901,7.4901,7.4705,7.4803,13800.0
2005-04-01 15:10:00,7.61,7.64,7.61,7.64,8100.0,7.4705,7.4999,7.4705,7.4999,8100.0
2005-04-01 15:20:00,7.62,7.63,7.6,7.6,10500.0,7.4803,7.4901,7.4607,7.4607,10500.0
2005-04-01 15:30:00,7.6,7.61,7.6,7.61,10000.0,7.4607,7.4705,7.4607,7.4705,10000.0
2005-04-01 15:40:00,7.6,7.63,7.6,7.63,14100.0,7.4607,7.4901,7.4607,7.4901,14100.0
2005-04-01 15:50:00,7.63,7.63,7.59,7.6,9700.0,7.4901,7.4901,7.4508,7.4607,9700.0
2005-04-04 09:30:00,7.57,7.65,7.57,7.61,1400.0,7.4312,7.5097,7.4312,7.4705,1400.0
2005-04-04 09:40:00,7.66,7.68,7.59,7.59,4400.0,7.5196,7.5392,7.4508,7.4508,4400.0
2005-04-04 09:50:00,7.64,7.64,7.6,7.61,1600.0,7.4999,7.4999,7.4607,7.4705,1600.0
2005-04-04 10:00:00,7.61,7.61,7.54,7.54,3400.0,7.4705,7.4705,7.4018,7.4018,3400.0
2005-04-04 10:10:00,7.54,7.54,7.52,7.52,5200.0,7.4018,7.4018,7.3821,7.3821,5200.0
2005-04-04 10:20:00,7.52,7.53,7.51,7.53,6400.0,7.3821,7.3919,7.3723,7.3919,6400.0
2005-04-04 10:30:00,7.53,7.58,7.53,7.56,3100.0,7.3919,7.441,7.3919,7.4214,3100.0
2005-04-04 10:40:00,7.57,7.57,7.55,7.56,3100.0,7.4312,7.4312,7.4116,7.4214,3100.0
2005-04-04 10:50:00,7.54,7.55,7.53,7.54,3200.0,7.4018,7.4116,7.3919,7.4018,3200.0
2005-04-04 11:00:00,7.54,7.54,7.53,7.53,4100.0,7.4018,7.4018,7.3919,7.3919,4100.0
2005-04-04 11:10:00,7.54,7.54,7.51,7.51,2700.0,7.4018,7.4018,7.3723,7.3723,2700.0
2005-04-04 11:20:00,7.52,7.53,7.51,7.52,32800.0,7.3821,7.3919,7.3723,7.3821,32800.0
2005-04-04 11:30:00,7.52,7.54,7.52,7.54,5400.0,7.3821,7.4018,7.3821,7.4018,5400.0
2005-04-04 11:40:00,7.54,7.55,7.54,7.54,3000.0,7.4018,7.4116,7.4018,7.4018,3000.0
2005-04-04 11:50:00,7.55,7.56,7.55,7.56,1600.0,7.4116,7.4214,7.4116,7.4214,1600.0
2005-04-04 12:00:00,7.55,7.61,7.54,7.58,51800.0,7.4116,7.4705,7.4018,7.441,51800.0
2005-04-04 12:10:00,7.58,7.58,7.55,7.56,5300.0,7.441,7.441,7.4116,7.4214,5300.0
2005-04-04 12:20:00,7.56,7.56,7.56,7.56,400.0,7.4214,7.4214,7.4214,7.4214,400.0
2005-04-04 12:30:00,7.56,7.56,7.56,7.56,0.0,7.4214,7.4214,7.4214,7.4214,0.0
2005-04-04 12:40:00,7.55,7.56,7.55,7.56,2100.0,7.4116,7.4214,7.4116,7.4214,2100.0
2005-04-04 12:50:00,7.55,7.56,7.55,7.56,1800.0,7.4116,7.4214,7.4116,7.4214,1800.0
2005-04-04 13:00:00,7.57,7.62,7.57,7.58,7100.0,7.4312,7.4803,7.4312,7.441,7100.0
2005-04-04 13:10:00,7.58,7.59,7.58,7.58,3200.0,7.441,7.4508,7.441,7.441,3200.0
2005-04-04 13:20:00,7.58,7.58,7.57,7.58,3000.0,7.441,7.441,7.4312,7.441,3000.0
2005-04-04 13:30:00,7.58,7.61,7.57,7.58,7000.0,7.441,7.4705,7.4312,7.441,7000.0
2005-04-04 13:40:00,7.59,7.63,7.59,7.61,3200.0,7.4508,7.4901,7.4508,7.4705,3200.0
2005-04-04 13:50:00,7.62,7.63,7.62,7.63,3800.0,7.4803,7.4901,7.4803,7.4901,3800.0
2005-04-04 14:00:00,7.63,7.71,7.63,7.71,11300.0,7.4901,7.5686,7.4901,7.5686,11300.0
2005-04-04 14:10:00,7.71,7.73,7.7,7.73,4100.0,7.5686,7.5883,7.5588,7.5883,4100.0
2005-04-04 14:20:00,7.73,7.74,7.71,7.72,5500.0,7.5883,7.5981,7.5686,7.5785,5500.0
2005-04-04 14:30:00,7.72,7.75,7.71,7.74,9100.0,7.5785,7.6079,7.5686,7.5981,9100.0
2005-04-04 14:40:00,7.74,7.75,7.72,7.73,3300.0,7.5981,7.6079,7.5785,7.5883,3300.0
2005-04-04 14:50:00,7.73,7.73,7.71,7.72,2000.0,7.5883,7.5883,7.5686,7.5785,2000.0
2005-04-04 15:00:00,7.72,7.72,7.71,7.71,1600.0,7.5785,7.5785,7.5686,7.5686,1600.0
2005-04-04 15:10:00,7.72,7.72,7.71,7.72,3700.0,7.5785,7.5785,7.5686,7.5785,3700.0
2005-04-04 15:20:00,7.72,7.75,7.7,7.75,8100.0,7.5785,7.6079,7.5588,7.6079,8100.0
2005-04-04 15:30:00,7.74,7.75,7.74,7.74,3300.0,7.5981,7.6079,7.5981,7.5981,3300.0
2005-04-04 15:40:00,7.74,7.75,7.74,7.74,115500.0,7.5981,7.6079,7.5981,7.5981,115500.0
2005-04-04 15:50:00,7.72,7.72,7.63,7.63,19900.0,7.5785,7.5785,7.4901,7.4901,19900.0
2005-04-05 09:30:00,7.63,7.78,7.58,7.74,7000.0,7.4901,7.6374,7.441,7.5981,7000.0
2005-04-05 09:40:00,7.74,7.74,7.69,7.7,3200.0,7.5981,7.5981,7.549,7.5588,3200.0
2005-04-05 09:50:00,7.7,7.77,7.7,7.76,4100.0,7.5588,7.6275,7.5588,7.6177,4100.0
2005-04-05 10:00:00,7.77,7.8,7.72,7.72,12000.0,7.6275,7.657,7.5785,7.5785,12000.0
2005-04-05 10:10:00,7.72,7.73,7.69,7.72,2400.0,7.5785,7.5883,7.549,7.5785,2400.0
2005-04-05 10:20:00,7.7,7.7,7.67,7.68,2000.0,7.5588,7.5588,7.5294,7.5392,2000.0
2005-04-05 10:30:00,7.68,7.72,7.66,7.66,8500.0,7.5392,7.5785,7.5196,7.5196,8500.0
2005-04-05 10:40:00,7.67,7.67,7.63,7.64,4400.0,7.5294,7.5294,7.4901,7.4999,4400.0
2005-04-05 10:50:00,7.64,7.64,7.63,7.64,3100.0,7.4999,7.4999,7.4901,7.4999,3100.0
2005-04-05 11:00:00,7.63,7.64,7.61,7.62,6100.0,7.4901,7.4999,7.4705,7.4803,6100.0
2005-04-05 11:10:00,7.61,7.62,7.61,7.61,2600.0,7.4705,7.4803,7.4705,7.4705,2600.0
2005-04-05 11:20:00,7.62,7.63,7.57,7.57,9400.0,7.4803,7.4901,7.4312,7.4312,9400.0
2005-04-05 11:30:00,7.58,7.6,7.57,7.6,1400.0,7.441,7.4607,7.4312,7.4607,1400.0
2005-04-05 11:40:00,7.6,7.62,7.6,7.62,700.0,7.4607,7.4803,7.4607,7.4803,700.0
2005-04-05 11:50:00,7.62,7.67,7.61,7.61,5700.0,7.4803,7.5294,7.4705,7.4705,5700.0
2005-04-05 12:00:00,7.62,7.63,7.62,7.62,2900.0,7.4803,7.4901,7.4803,7.4803,2900.0
2005-04-05 12:10:00,7.63,7.65,7.63,7.65,1400.0,7.4901,7.5097,7.4901,7.5097,1400.0
2005-04-05 12:20:00,7.65,7.68,7.63,7.68,2500.0,7.5097,7.5392,7.4901,7.5392,2500.0
2005-04-05 12:30:00,7.68,7.68,7.67,7.68,900.0,7.5392,7.5392,7.5294,7.5392,900.0
2005-04-05 12:40:00,7.67,7.68,7.67,7.67,2000.0,7.5294,7.5392,7.5294,7.5294,2000.0
2005-04-05 12:50:00,7.68,7.68,7.67,7.67,500.0,7.5392,7.5392,7.5294,7.5294,500.0
2005-04-05 13:00:00,7.68,7.69,7.67,7.69,1800.0,7.5392,7.549,7.5294,7.549,1800.0
2005-04-05 13:10:00,7.69,7.69,7.67,7.68,4300.0,7.549,7.549,7.5294,7.5392,4300.0
2005-04-05 13:20:00,7.68,7.68,7.68,7.68,0.0,7.5392,7.5392,7.5392,7.5392,0.0
2005-04-05 13:30:00,7.68,7.68,7.67,7.67,2300.0,7.5392,7.5392,7.5294,7.5294,2300.0
2005-04-05 13:40:00,7.68,7.68,7.67,7.68,7100.0,7.5392,7.5392,7.5294,7.5392,7100.0
2005-04-05 13:50:00,7.68,7.7,7.67,7.68,6200.0,7.5392,7.5588,7.5294,7.5392,6200.0
2005-04-05 14:00:00,7.67,7.68,7.66,7.67,21500.0,7.5294,7.5392,7.5196,7.5294,21500.0
2005-04-05 14:10:00,7.66,7.68,7.65,7.65,10100.0,7.5196,7.5392,7.5097,7.5097,10100.0
2005-04-05 14:20:00,7.65,7.67,7.65,7.67,8300.0,7.5097,7.5294,7.5097,7.5294,8300.0
2005-04-05 14:30:00,7.67,7.67,7.66,7.66,1100.0,7.5294,7.5294,7.5196,7.5196,1100.0
2005-04-05 14:40:00,7.66,7.67,7.66,7.66,1500.0,7.5196,7.5294,7.5196,7.5196,1500.0
2005-04-05 14:50:00,7.67,7.67,7.66,7.67,3100.0,7.5294,7.5294,7.5196,7.5294,3100.0
2005-04-05 15:00:00,7.66,7.67,7.66,7.66,2300.0,7.5196,7.5294,7.5196,7.5196,2300.0
2005-04-05 15:10:00,7.67,7.67,7.66,7.67,6700.0,7.5294,7.5294,7.5196,7.5294,6700.0
2005-04-05 15:20:00,7.67,7.67,7.66,7.67,2600.0,7.5294,7.5294,7.5196,7.5294,2600.0
2005-04-05 15:30:00,7.66,7.67,7.63,7.66,9100.0,7.5196,7.5294,7.4901,7.5196,9100.0
2005-04-05 15:40:00,7.66,7.66,7.65,7.65,3400.0,7.5196,7.5196,7.5097,7.5097,3400.0
2005-04-05 15:50:00,7.66,7.68,7.66,7.67,38700.0,7.5196,7.5392,7.5196,7.5294,38700.0
2005-04-06 09:30:00,7.64,7.67,7.63,7.66,12000.0,7.4999,7.5294,7.4901,7.5196,12000.0
2005-04-06 09:40:00,7.67,7.67,7.6,7.61,6800.0,7.5294,7.5294,7.4607,7.4705,6800.0
2005-04-06 09:50:00,7.63,7.63,7.61,7.62,2700.0,7.4901,7.4901,7.4705,7.4803,2700.0
2005-04-06 10:00:00,7.62,7.65,7.61,7.64,3700.0,7.4803,7.5097,7.4705,7.4999,3700.0
2005-04-06 10:10:00,7.65,7.65,7.64,7.65,4000.0,7.5097,7.5097,7.4999,7.5097,4000.0
2005-04-06 10:20:00,7.65,7.66,7.62,7.62,5800.0,7.5097,7.5196,7.4803,7.4803,5800.0
2005-04-06 10:30:00,7.63,7.69,7.61,7.67,12100.0,7.4901,7.549,7.4705,7.5294,12100.0
2005-04-06 10:40:00,7.67,7.67,7.61,7.66,6500.0,7.5294,7.5294,7.4705,7.5196,6500.0
2005-04-06 10:50:00,7.66,7.67,7.66,7.67,2300.0,7.5196,7.5294,7.5196,7.5294,2300.0
2005-04-06 11:00:00,7.67,7.67,7.66,7.67,6000.0,7.5294,7.5294,7.5196,7.5294,6000.0
2005-04-06 11:10:00,7.67,7.68,7.66,7.67,8700.0,7.5294,7.5392,7.5196,7.5294,8700.0
2005-04-06 11:20:00,7.68,7.69,7.68,7.69,5100.0,7.5392,7.549,7.5392,7.549,5100.0
2005-04-06 11:30:00,7.69,7.7,7.69,7.7,49600.0,7.549,7.5588,7.549,7.5588,49600.0
2005-04-06 11:40:00,7.68,7.68,7.68,7.68,1800.0,7.5392,7.5392,7.5392,7.5392,1800.0
2005-04-06 11:50:00,7.69,7.69,7.68,7.68,2400.0,7.549,7.549,7.5392,7.5392,2400.0
2005-04-06 12:00:00,7.69,7.69,7.68,7.68,400.0,7.549,7.549,7.5392,7.5392,400.0
2005-04-06 12:10:00,7.68,7.68,7.67,7.67,1200.0,7.5392,7.5392,7.5294,7.5294,1200.0
2005-04-06 12:20:00,7.67,7.67,7.67,7.67,400.0,7.5294,7.5294,7.5294,7.5294,400.0
2005-04-06 12:30:00,7.66,7.7,7.65,7.66,147200.0,7.5196,7.5588,7.5097,7.5196,147200.0
2005-04-06 12:40:00,7.66,7.68,7.65,7.65,5500.0,7.5196,7.5392,7.5097,7.5097,5500.0
2005-04-06 12:50:00,7.65,7.66,7.65,7.66,55600.0,7.5097,7.5196,7.5097,7.5196,55600.0
2005-04-06 13:00:00,7.66,7.66,7.65,7.66,2000.0,7.5196,7.5196,7.5097,7.5196,2000.0
2005-04-06 13:10:00,7.65,7.66,7.65,7.66,2400.0,7.5097,7.5196,7.5097,7.5196,2400.0
2005-04-06 13:20:00,7.65,7.65,7.65,7.65,300.0,7.5097,7.5097,7.5097,7.5097,300.0
2005-04-06 13:30:00,7.66,7.66,7.65,7.65,4000.0,7.5196,7.5196,7.5097,7.5097,4000.0
2005-04-06 13:40:00,7.66,7.66,7.65,7.65,12200.0,7.5196,7.5196,7.5097,7.5097,12200.0
2005-04-06 13:50:00,7.65,7.66,7.65,7.65,5600.0,7.5097,7.5196,7.5097,7.5097,5600.0
2005-04-06 14:00:00,7.66,7.66,7.65,7.66,5300.0,7.5196,7.5196,7.5097,7.5196,5300.0
2005-04-06 14:10:00,7.66,7.67,7.66,7.67,1200.0,7.5196,7.5294,7.5196,7.5294,1200.0
2005-04-06 14:20:00,7.66,7.68,7.66,7.68,1800.0,7.5196,7.5392,7.5196,7.5392,1800.0
2005-04-06 14:30:00,7.67,7.69,7.67,7.68,7300.0,7.5294,7.549,7.5294,7.5392,7300.0
2005-04-06 14:40:00,7.68,7.69,7.68,7.68,1600.0,7.5392,7.549,7.5392,7.5392,1600.0
2005-04-06 14:50:00,7.69,7.7,7.67,7.67,21100.0,7.549,7.5588,7.5294,7.5294,21100.0
2005-04-06 15:00:00,7.68,7.68,7.67,7.68,4700.0,7.5392,7.5392,7.5294,7.5392,4700.0
2005-04-06 15:10:00,7.68,7.68,7.66,7.67,10800.0,7.5392,7.5392,7.5196,7.5294,10800.0
2005-04-06 15:20:00,7.66,7.67,7.66,7.67,6200.0,7.5196,7.5294,7.5196,7.5294,6200.0
2005-04-06 15:30:00,7.67,7.67,7.66,7.66,4300.0,7.5294,7.5294,7.5196,7.5196,4300.0
2005-04-06 15:40:00,7.66,7.67,7.65,7.66,5500.0,7.5196,7.5294,7.5097,7.5196,5500.0
2005-04-06 15:50:00,7.67,7.68,7.65,7.66,13500.0,7.5294,7.5392,7.5097,7.5196,13500.0
2005-04-07 09:30:00,7.65,7.65,7.6,7.65,15600.0,7.5097,7.5097,7.4607,7.5097,15600.0
2005-04-07 09:40:00,7.65,7.69,7.59,7.69,73300.0,7.5097,7.549,7.4508,7.549,73300.0
2005-04-07 09:50:00,7.69,7.7,7.68,7.7,16800.0,7.549,7.5588,7.5392,7.5588,16800.0
2005-04-07 10:00:00,7.69,7.75,7.69,7.74,31300.0,7.549,7.6079,7.549,7.5981,31300.0
2005-04-07 10:10:00,7.73,7.75,7.72,7.75,1700.0,7.5883,7.6079,7.5785,7.6079,1700.0
2005-04-07 10:20:00,7.74,7.74,7.7,7.73,34700.0,7.5981,7.5981,7.5588,7.5883,34700.0
2005-04-07 10:30:00,7.73,7.75,7.73,7.75,43600.0,7.5883,7.6079,7.5883,7.6079,43600.0
2005-04-07 10:40:00,7.76,7.76,7.75,7.76,5400.0,7.6177,7.6177,7.6079,7.6177,5400.0
2005-04-07 10:50:00,7.76,7.8,7.75,7.76,42400.0,7.6177,7.657,7.6079,7.6177,42400.0
2005-04-07 11:00:00,7.75,7.78,7.75,7.76,10200.0,7.6079,7.6374,7.6079,7.6177,10200.0
2005-04-07 11:10:00,7.76,7.77,7.73,7.77,1700.0,7.6177,7.6275,7.5883,7.6275,1700.0
2005-04-07 11:20:00,7.77,7.79,7.77,7.79,2800.0,7.6275,7.6472,7.6275,7.6472,2800.0
2005-04-07 11:30:00,7.77,7.78,7.75,7.76,11300.0,7.6275,7.6374,7.6079,7.6177,11300.0
2005-04-07 11:40:00,7.76,7.76,7.75,7.75,12700.0,7.6177,7.6177,7.6079,7.6079,12700.0
2005-04-07 11:50:00,7.76,7.76,7.75,7.75,800.0,7.6177,7.6177,7.6079,7.6079,800.0
2005-04-07 12:00:00,7.76,7.78,7.73,7.78,8600.0,7.6177,7.6374,7.5883,7.6374,8600.0
2005-04-07 12:10:00,7.78,7.79,7.78,7.79,300.0,7.6374,7.6472,7.6374,7.6472,300.0
2005-04-07 12:20:00,7.79,7.79,7.79,7.79,400.0,7.6472,7.6472,7.6472,7.6472,400.0
2005-04-07 12:30:00,7.79,7.8,7.79,7.8,5600.0,7.6472,7.657,7.6472,7.657,5600.0
2005-04-07 12:40:00,7.8,7.81,7.8,7.81,4400.0,7.657,7.6668,7.657,7.6668,4400.0
2005-04-07 12:50:00,7.79,7.8,7.79,7.79,1400.0,7.6472,7.657,7.6472,7.6472,1400.0
2005-04-07 13:00:00,7.79,7.79,7.78,7.78,1200.0,7.6472,7.6472,7.6374,7.6374,1200.0
2005-04-07 13:10:00,7.78,7.78,7.76,7.77,1200.0,7.6374,7.6374,7.6177,7.6275,1200.0
2005-04-07 13:20:00,7.77,7.77,7.76,7.76,900.0,7.6275,7.6275,7.6177,7.6177,900.0
2005-04-07 13:30:00,7.77,7.77,7.75,7.75,1500.0,7.6275,7.6275,7.6079,7.6079,1500.0
2005-04-07 13:40:00,7.76,7.76,7.75,7.75,3700.0,7.6177,7.6177,7.6079,7.6079,3700.0
2005-04-07 13:50:00,7.75,7.76,7.75,7.76,4900.0,7.6079,7.6177,7.6079,7.6177,4900.0
2005-04-07 14:00:00,7.76,7.76,7.75,7.76,16700.0,7.6177,7.6177,7.6079,7.6177,16700.0
2005-04-07 14:10:00,7.76,7.79,7.75,7.75,13100.0,7.6177,7.6472,7.6079,7.6079,13100.0
2005-04-07 14:20:00,7.74,7.78,7.74,7.78,4200.0,7.5981,7.6374,7.5981,7.6374,4200.0
2005-04-07 14:30:00,7.79,7.81,7.77,7.79,12800.0,7.6472,7.6668,7.6275,7.6472,12800.0
2005-04-07 14:40:00,7.8,7.81,7.77,7.81,9500.0,7.657,7.6668,7.6275,7.6668,9500.0
2005-04-07 14:50:00,7.81,7.84,7.81,7.83,20900.0,7.6668,7.6963,7.6668,7.6864,20900.0
2005-04-07 15:00:00,7.82,7.84,7.82,7.83,7200.0,7.6766,7.6963,7.6766,7.6864,7200.0
2005-04-07 15:10:00,7.83,7.83,7.81,7.82,1900.0,7.6864,7.6864,7.6668,7.6766,1900.0
2005-04-07 15:20:00,7.82,7.82,7.81,7.81,5600.0,7.6766,7.6766,7.6668,7.6668,5600.0
2005-04-07 15:30:00,7.81,7.82,7.81,7.82,4400.0,7.6668,7.6766,7.6668,7.6766,4400.0
2005-04-07 15:40:00,7.81,7.82,7.81,7.81,8600.0,7.6668,7.6766,7.6668,7.6668,8600.0
2005-04-07 15:50:00,7.81,7.87,7.81,7.87,44900.0,7.6668,7.7257,7.6668,7.7257,44900.0
2005-04-08 09:30:00,7.82,7.83,7.75,7.83,11200.0,7.6766,7.6864,7.6079,7.6864,11200.0
2005-04-08 09:40:00,7.8,7.8,7.79,7.8,7200.0,7.657,7.657,7.6472,7.657,7200.0
2005-04-08 09:50:00,7.8,7.86,7.79,7.86,2700.0,7.657,7.7159,7.6472,7.7159,2700.0
2005-04-08 10:00:00,7.89,7.9,7.86,7.87,6700.0,7.7453,7.7552,7.7159,7.7257,6700.0
2005-04-08 10:10:00,7.87,7.88,7.86,7.87,3300.0,7.7257,7.7355,7.7159,7.7257,3300.0
2005-04-08 10:20:00,7.87,7.95,7.87,7.94,14200.0,7.7257,7.8042,7.7257,7.7944,14200.0
2005-04-08 10:30:00,7.94,7.96,7.93,7.95,24200.0,7.7944,7.8141,7.7846,7.8042,24200.0
2005-04-08 10:40:00,7.95,7.95,7.91,7.93,13200.0,7.8042,7.8042,7.765,7.7846,13200.0
2005-04-08 10:50:00,7.93,7.93,7.89,7.92,18800.0,7.7846,7.7846,7.7453,7.7748,18800.0
2005-04-08 11:00:00,7.92,7.95,7.91,7.91,17800.0,7.7748,7.8042,7.765,7.765,17800.0
2005-04-08 11:10:00,7.92,7.93,7.89,7.92,6800.0,7.7748,7.7846,7.7453,7.7748,6800.0
2005-04-08 11:20:00,7.93,7.93,7.89,7.91,6400.0,7.7846,7.7846,7.7453,7.765,6400.0
2005-04-08 11:30:00,7.91,7.94,7.87,7.93,15300.0,7.765,7.7944,7.7257,7.7846,15300.0
2005-04-08 11:40:00,7.92,7.93,7.87,7.88,10600.0,7.7748,7.7846,7.7257,7.7355,10600.0
2005-04-08 11:50:00,7.87,7.89,7.87,7.88,8100.0,7.7257,7.7453,7.7257,7.7355,8100.0
2005-04-08 12:00:00,7.88,7.92,7.87,7.92,6300.0,7.7355,7.7748,7.7257,7.7748,6300.0
2005-04-08 12:10:00,7.91,7.92,7.9,7.91,6300.0,7.765,7.7748,7.7552,7.765,6300.0
2005-04-08 12:20:00,7.92,7.94,7.92,7.93,3700.0,7.7748,7.7944,7.7748,7.7846,3700.0
2005-04-08 12:30:00,7.93,7.94,7.93,7.94,4900.0,7.7846,7.7944,7.7846,7.7944,4900.0
2005-04-08 12:40:00,7.93,7.93,7.92,7.93,59200.0,7.7846,7.7846,7.7748,7.7846,59200.0
2005-04-08 12:50:00,7.92,7.93,7.9,7.91,3500.0,7.7748,7.7846,7.7552,7.765,3500.0
2005-04-08 13:00:00,7.91,7.91,7.87,7.89,6400.0,7.765,7.765,7.7257,7.7453,6400.0
2005-04-08 13:10:00,7.9,7.93,7.89,7.9,5800.0,7.7552,7.7846,7.7453,7.7552,5800.0
2005-04-08 13:20:00,7.9,7.93,7.88,7.88,5100.0,7.7552,7.7846,7.7355,7.7355,5100.0
2005-04-08 13:30:00,7.88,7.89,7.87,7.87,2500.0,7.7355,7.7453,7.7257,7.7257,2500.0
2005-04-08 13:40:00,7.88,7.89,7.87,7.88,7300.0,7.7355,7.7453,7.7257,7.7355,7300.0
2005-04-08 13:50:00,7.88,7.88,7.86,7.88,6000.0,7.7355,7.7355,7.7159,7.7355,6000.0
2005-04-08 14:00:00,7.88,7.9,7.88,7.88,11900.0,7.7355,7.7552,7.7355,7.7355,11900.0
2005-04-08 14:10:00,7.89,7.9,7.88,7.89,15900.0,7.7453,7.7552,7.7355,7.7453,15900.0
2005-04-08 14:20:00,7.89,7.95,7.89,7.94,12500.0,7.7453,7.8042,7.7453,7.7944,12500.0
2005-04-08 14:30:00,7.94,7.94,7.9,7.9,6800.0,7.7944,7.7944,7.7552,7.7552,6800.0
2005-04-08 14:40:00,7.9,7.94,7.9,7.92,12000.0,7.7552,7.7944,7.7552,7.7748,12000.0
2005-04-08 14:50:00,7.93,7.93,7.9,7.91,5800.0,7.7846,7.7846,7.7552,7.765,5800.0
2005-04-08 15:00:00,7.91,7.92,7.9,7.92,8900.0,7.765,7.7748,7.7552,7.7748,8900.0
2005-04-08 15:10:00,7.92,7.92,7.9,7.9,12900.0,7.7748,7.7748,7.7552,7.7552,12900.0
2005-04-08 15:20:00,7.9,7.93,7.9,7.92,8000.0,7.7552,7.7846,7.7552,7.7748,8000.0
2005-04-08 15:30:00,7.92,7.92,7.91,7.92,11500.0,7.7748,7.7748,7.765,7.7748,11500.0
2005-04-08 15:40:00,7.91,7.93,7.9,7.93,20400.0,7.765,7.7846,7.7552,7.7846,20400.0
2005-04-08 15:50:00,7.94,7.97,7.9,7.91,43700.0,7.7944,7.8239,7.7552,7.765,43700.0
2005-04-11 09:30:00,7.87,7.9,7.82,7.9,11600.0,7.7257,7.7552,7.6766,7.7552,11600.0
2005-04-11 09:40:00,7.85,7.9,7.81,7.9,7200.0,7.7061,7.7552,7.6668,7.7552,7200.0
2005-04-11 09:50:00,7.9,7.9,7.85,7.9,7300.0,7.7552,7.7552,7.7061,7.7552,7300.0
2005-04-11 10:00:00,7.89,7.94,7.88,7.93,14200.0,7.7453,7.7944,7.7355,7.7846,14200.0
2005-04-11 10:10:00,7.95,7.95,7.93,7.94,16700.0,7.8042,7.8042,7.7846,7.7944,16700.0
2005-04-11 10:20:00,7.94,7.99,7.9,7.98,45200.0,7.7944,7.8435,7.7552,7.8337,45200.0
2005-04-11 10:30:00,7.98,8.01,7.98,8.0,42300.0,7.8337,7.8631,7.8337,7.8533,42300.0
2005-04-11 10:40:00,7.98,7.99,7.95,7.96,6700.0,7.8337,7.8435,7.8042,7.8141,6700.0
2005-04-11 10:50:00,7.95,7.96,7.95,7.96,7500.0,7.8042,7.8141,7.8042,7.8141,7500.0
2005-04-11 11:00:00,7.96,7.98,7.95,7.96,5300.0,7.8141,7.8337,7.8042,7.8141,5300.0
2005-04-11 11:10:00,7.96,7.97,7.95,7.95,2000.0,7.8141,7.8239,7.8042,7.8042,2000.0
2005-04-11 11:20:00,7.95,7.96,7.95,7.95,5800.0,7.8042,7.8141,7.8042,7.8042,5800.0
2005-04-11 11:30:00,7.95,7.97,7.95,7.97,5200.0,7.8042,7.8239,7.8042,7.8239,5200.0
2005-04-11 11:40:00,7.97,7.97,7.95,7.96,3800.0,7.8239,7.8239,7.8042,7.8141,3800.0
2005-04-11 11:50:00,7.96,7.96,7.95,7.95,3600.0,7.8141,7.8141,7.8042,7.8042,3600.0
2005-04-11 12:00:00,7.95,7.96,7.95,7.96,4500.0,7.8042,7.8141,7.8042,7.8141,4500.0
2005-04-11 12:10:00,7.96,7.96,7.95,7.96,2600.0,7.8141,7.8141,7.8042,7.8141,2600.0
2005-04-11 12:20:00,7.96,7.96,7.95,7.96,1600.0,7.8141,7.8141,7.8042,7.8141,1600.0
2005-04-11 12:30:00,7.96,7.97,7.96,7.96,3300.0,7.8141,7.8239,7.8141,7.8141,3300.0
2005-04-11 12:40:00,7.96,7.97,7.95,7.95,2900.0,7.8141,7.8239,7.8042,7.8042,2900.0
2005-04-11 12:50:00,7.95,7.96,7.93,7.93,9400.0,7.8042,7.8141,7.7846,7.7846,9400.0
2005-04-11 13:00:00,7.93,7.94,7.92,7.92,2100.0,7.7846,7.7944,7.7748,7.7748,2100.0
2005-04-11 13:10:00,7.92,7.93,7.91,7.91,4000.0,7.7748,7.7846,7.765,7.765,4000.0
2005-04-11 13:20:00,7.92,7.92,7.91,7.92,2000.0,7.7748,7.7748,7.765,7.7748,2000.0
2005-04-11 13:30:00,7.92,7.93,7.91,7.92,8200.0,7.7748,7.7846,7.765,7.7748,8200.0
2005-04-11 13:40:00,7.92,7.93,7.9,7.9,1500.0,7.7748,7.7846,7.7552,7.7552,1500.0
2005-04-11 13:50:00,7.9,7.91,7.89,7.9,9900.0,7.7552,7.765,7.7453,7.7552,9900.0
2005-04-11 14:00:00,7.91,7.91,7.9,7.9,2800.0,7.765,7.765,7.7552,7.7552,2800.0
2005-04-11 14:10:00,7.91,7.91,7.9,7.9,2700.0,7.765,7.765,7.7552,7.7552,2700.0
2005-04-11 14:20:00,7.91,7.91,7.9,7.9,1400.0,7.765,7.765,7.7552,7.7552,1400.0
2005-04-11 14:30:00,7.9,7.91,7.9,7.91,5400.0,7.7552,7.765,7.7552,7.765,5400.0
2005-04-11 14:40:00,7.9,7.95,7.9,7.92,5800.0,7.7552,7.8042,7.7552,7.7748,5800.0
2005-04-11 14:50:00,7.92,7.93,7.92,7.93,1600.0,7.7748,7.7846,7.7748,7.7846,1600.0
2005-04-11 15:00:00,7.92,7.93,7.92,7.93,6300.0,7.7748,7.7846,7.7748,7.7846,6300.0
2005-04-11 15:10:00,7.93,7.94,7.92,7.93,11200.0,7.7846,7.7944,7.7748,7.7846,11200.0
2005-04-11 15:20:00,7.93,7.97,7.93,7.95,16800.0,7.7846,7.8239,7.7846,7.8042,16800.0
2005-04-11 15:30:00,7.96,7.96,7.95,7.95,17000.0,7.8141,7.8141,7.8042,7.8042,17000.0
2005-04-11 15:40:00,7.95,7.97,7.95,7.97,37100.0,7.8042,7.8239,7.8042,7.8239,37100.0
2005-04-11 15:50:00,7.97,7.97,7.92,7.94,48600.0,7.8239,7.8239,7.7748,7.7944,48600.0
2005-04-12 09:30:00,7.9,7.91,7.85,7.88,8600.0,7.7552,7.765,7.7061,7.7355,8600.0
2005-04-12 09:40:00,7.87,7.87,7.85,7.86,11600.0,7.7257,7.7257,7.7061,7.7159,11600.0
2005-04-12 09:50:00,7.86,7.98,7.86,7.94,16600.0,7.7159,7.8337,7.7159,7.7944,16600.0
2005-04-12 10:00:00,7.95,7.99,7.94,7.97,9700.0,7.8042,7.8435,7.7944,7.8239,9700.0
2005-04-12 10:10:00,7.95,7.99,7.94,7.98,2100.0,7.8042,7.8435,7.7944,7.8337,2100.0
2005-04-12 10:20:00,7.98,7.98,7.98,7.98,300.0,7.8337,7.8337,7.8337,7.8337,300.0
2005-04-12 10:30:00,7.97,7.97,7.91,7.91,8500.0,7.8239,7.8239,7.765,7.765,8500.0
2005-04-12 10:40:00,7.91,7.91,7.85,7.85,3300.0,7.765,7.765,7.7061,7.7061,3300.0
2005-04-12 10:50:00,7.86,7.86,7.85,7.86,8300.0,7.7159,7.7159,7.7061,7.7159,8300.0
2005-04-12 11:00:00,7.86,7.99,7.86,7.96,15200.0,7.7159,7.8435,7.7159,7.8141,15200.0
2005-04-12 11:10:00,7.93,7.93,7.92,7.93,4500.0,7.7846,7.7846,7.7748,7.7846,4500.0
2005-04-12 11:20:00,7.92,7.93,7.92,7.93,800.0,7.7748,7.7846,7.7748,7.7846,800.0
2005-04-12 11:30:00,7.93,7.93,7.9,7.91,11500.0,7.7846,7.7846,7.7552,7.765,11500.0
2005-04-12 11:40:00,7.89,7.92,7.89,7.92,4200.0,7.7453,7.7748,7.7453,7.7748,4200.0
2005-04-12 11:50:00,7.91,7.91,7.9,7.9,1900.0,7.765,7.765,7.7552,7.7552,1900.0
2005-04-12 12:00:00,7.9,7.9,7.89,7.9,1500.0,7.7552,7.7552,7.7453,7.7552,1500.0
2005-04-12 12:10:00,7.89,7.92,7.88,7.92,42200.0,7.7453,7.7748,7.7355,7.7748,42200.0
2005-04-12 12:20:00,7.92,7.92,7.92,7.92,4300.0,7.7748,7.7748,7.7748,7.7748,4300.0
2005-04-12 12:30:00,7.92,7.96,7.92,7.96,7100.0,7.7748,7.8141,7.7748,7.8141,7100.0
2005-04-12 12:40:00,7.96,8.04,7.96,8.04,31500.0,7.8141,7.8926,7.8141,7.8926,31500.0
2005-04-12 12:50:00,8.04,8.05,8.02,8.03,17200.0,7.8926,7.9024,7.873,7.8828,17200.0
2005-04-12 13:00:00,8.02,8.05,8.02,8.04,32600.0,7.873,7.9024,7.873,7.8926,32600.0
2005-04-12 13:10:00,8.04,8.06,8.04,8.06,105000.0,7.8926,7.9122,7.8926,7.9122,105000.0
2005-04-12 13:20:00,8.07,8.07,8.06,8.07,9200.0,7.922,7.922,7.9122,7.922,9200.0
2005-04-12 13:30:00,8.07,8.1,8.07,8.1,132200.0,7.922,7.9515,7.922,7.9515,132200.0
2005-04-12 13:40:00,8.1,8.11,8.08,8.08,13400.0,7.9515,7.9613,7.9319,7.9319,13400.0
2005-04-12 13:50:00,8.08,8.08,8.07,8.08,23200.0,7.9319,7.9319,7.922,7.9319,23200.0
2005-04-12 14:00:00,8.09,8.15,8.04,8.15,86800.0,7.9417,8.0006,7.8926,8.0006,86800.0
2005-04-12 14:10:00,8.15,8.25,8.15,8.25,86300.0,8.0006,8.0987,8.0006,8.0987,86300.0
2005-04-12 14:20:00,8.24,8.28,8.22,8.23,33000.0,8.0889,8.1282,8.0693,8.0791,33000.0
2005-04-12 14:30:00,8.23,8.25,8.2,8.2,23800.0,8.0791,8.0987,8.0497,8.0497,23800.0
2005-04-12 14:40:00,8.21,8.31,8.21,8.31,45200.0,8.0595,8.1576,8.0595,8.1576,45200.0
2005-04-12 14:50:00,8.32,8.34,8.31,8.34,90100.0,8.1675,8.1871,8.1576,8.1871,90100.0
2005-04-12 15:00:00,8.35,8.36,8.34,8.35,41100.0,8.1969,8.2067,8.1871,8.1969,41100.0
2005-04-12 15:10:00,8.35,8.35,8.3,8.34,49800.0,8.1969,8.1969,8.1478,8.1871,49800.0
2005-04-12 15:20:00,8.33,8.35,8.31,8.35,161900.0,8.1773,8.1969,8.1576,8.1969,161900.0
2005-04-12 15:30:00,8.35,8.35,8.28,8.29,169900.0,8.1969,8.1969,8.1282,8.138,169900.0
2005-04-12 15:40:00,8.29,8.29,8.25,8.29,49600.0,8.138,8.138,8.0987,8.138,49600.0
2005-04-12 15:50:00,8.29,8.29,8.26,8.26,64000.0,8.138,8.138,8.1086,8.1086,64000.0
2005-04-13 09:30:00,8.26,8.26,8.2,8.24,3400.0,8.1086,8.1086,8.0497,8.0889,3400.0
2005-04-13 09:40:00,8.19,8.19,8.15,8.16,2900.0,8.0398,8.0398,8.0006,8.0104,2900.0
2005-04-13 09:50:00,8.15,8.17,8.14,8.16,12400.0,8.0006,8.0202,7.9908,8.0104,12400.0
2005-04-13 10:00:00,8.16,8.18,8.11,8.11,14200.0,8.0104,8.03,7.9613,7.9613,14200.0
2005-04-13 10:10:00,8.12,8.12,8.1,8.1,8100.0,7.9711,7.9711,7.9515,7.9515,8100.0
2005-04-13 10:20:00,8.2,8.25,8.2,8.25,40900.0,8.0497,8.0987,8.0497,8.0987,40900.0
2005-04-13 10:30:00,8.25,8.28,8.25,8.26,19500.0,8.0987,8.1282,8.0987,8.1086,19500.0
2005-04-13 10:40:00,8.26,8.28,8.25,8.25,17800.0,8.1086,8.1282,8.0987,8.0987,17800.0
2005-04-13 10:50:00,8.25,8.26,8.25,8.25,13600.0,8.0987,8.1086,8.0987,8.0987,13600.0
2005-04-13 11:00:00,8.26,8.26,8.25,8.25,69700.0,8.1086,8.1086,8.0987,8.0987,69700.0
2005-04-13 11:10:00,8.25,8.26,8.25,8.25,47200.0,8.0987,8.1086,8.0987,8.0987,47200.0
2005-04-13 11:20:00,8.25,8.25,8.24,8.25,17300.0,8.0987,8.0987,8.0889,8.0987,17300.0
2005-04-13 11:30:00,8.24,8.25,8.24,8.25,28300.0,8.0889,8.0987,8.0889,8.0987,28300.0
2005-04-13 11:40:00,8.25,8.25,8.23,8.23,2300.0,8.0987,8.0987,8.0791,8.0791,2300.0
2005-04-13 11:50:00,8.23,8.23,8.19,8.19,1000.0,8.0791,8.0791,8.0398,8.0398,1000.0
2005-04-13 12:00:00,8.19,8.19,8.14,8.14,3500.0,8.0398,8.0398,7.9908,7.9908,3500.0
2005-04-13 12:10:00,8.14,8.14,8.08,8.09,19700.0,7.9908,7.9908,7.9319,7.9417,19700.0
2005-04-13 12:20:00,8.07,8.1,8.07,8.1,15200.0,7.922,7.9515,7.922,7.9515,15200.0
2005-04-13 12:30:00,8.09,8.12,8.09,8.1,6900.0,7.9417,7.9711,7.9417,7.9515,6900.0
2005-04-13 12:40:00,8.11,8.11,8.1,8.1,5400.0,7.9613,7.9613,7.9515,7.9515,5400.0
2005-04-13 12:50:00,8.1,8.11,8.1,8.1,2800.0,7.9515,7.9613,7.9515,7.9515,2800.0
2005-04-13 13:00:00,8.1,8.11,8.09,8.1,27900.0,7.9515,7.9613,7.9417,7.9515,27900.0
2005-04-13 13:10:00,8.09,8.1,8.09,8.09,4700.0,7.9417,7.9515,7.9417,7.9417,4700.0
2005-04-13 13:20:00,8.09,8.09,7.98,7.99,12800.0,7.9417,7.9417,7.8337,7.8435,12800.0
2005-04-13 13:30:00,8.0,8.04,7.98,7.98,8700.0,7.8533,7.8926,7.8337,7.8337,8700.0
2005-04-13 13:40:00,7.98,7.98,7.94,7.95,105800.0,7.8337,7.8337,7.7944,7.8042,105800.0
2005-04-13 13:50:00,7.94,8.01,7.9,8.01,11500.0,7.7944,7.8631,7.7552,7.8631,11500.0
2005-04-13 14:00:00,7.98,8.0,7.98,7.99,2800.0,7.8337,7.8533,7.8337,7.8435,2800.0
2005-04-13 14:10:00,7.99,8.02,7.98,8.02,3900.0,7.8435,7.873,7.8337,7.873,3900.0
2005-04-13 14:20:00,7.99,8.0,7.97,7.97,21400.0,7.8435,7.8533,7.8239,7.8239,21400.0
2005-04-13 14:30:00,7.98,8.0,7.97,8.0,2300.0,7.8337,7.8533,7.8239,7.8533,2300.0
2005-04-13 14:40:00,8.0,8.0,7.96,7.96,2900.0,7.8533,7.8533,7.8141,7.8141,2900.0
2005-04-13 14:50:00,7.97,7.97,7.96,7.97,2800.0,7.8239,7.8239,7.8141,7.8239,2800.0
2005-04-13 15:00:00,7.96,7.97,7.94,7.94,5900.0,7.8141,7.8239,7.7944,7.7944,5900.0
2005-04-13 15:10:00,7.95,7.95,7.88,7.93,7000.0,7.8042,7.8042,7.7355,7.7846,7000.0
2005-04-13 15:20:00,7.92,7.92,7.9,7.91,4400.0,7.7748,7.7748,7.7552,7.765,4400.0
2005-04-13 15:30:00,7.91,7.92,7.87,7.88,15900.0,7.765,7.7748,7.7257,7.7355,15900.0
2005-04-13 15:40:00,7.89,7.91,7.88,7.9,22400.0,7.7453,7.765,7.7355,7.7552,22400.0
2005-04-13 15:50:00,7.91,7.91,7.87,7.89,31800.0,7.765,7.765,7.7257,7.7453,31800.0
2005-04-14 09:30:00,7.89,7.91,7.89,7.89,4200.0,7.7453,7.765,7.7453,7.7453,4200.0
2005-04-14 09:40:00,7.9,8.0,7.83,8.0,4700.0,7.7552,7.8533,7.6864,7.8533,4700.0
2005-04-14 09:50:00,8.0,8.05,7.99,8.01,9200.0,7.8533,7.9024,7.8435,7.8631,9200.0
2005-04-14 10:00:00,8.01,8.02,8.01,8.01,6200.0,7.8631,7.873,7.8631,7.8631,6200.0
2005-04-14 10:10:00,7.99,7.99,7.95,7.95,1600.0,7.8435,7.8435,7.8042,7.8042,1600.0
2005-04-14 10:20:00,8.0,8.01,7.94,7.94,2300.0,7.8533,7.8631,7.7944,7.7944,2300.0
2005-04-14 10:30:00,7.91,7.91,7.88,7.88,7600.0,7.765,7.765,7.7355,7.7355,7600.0
2005-04-14 10:40:00,7.89,7.91,7.88,7.91,2600.0,7.7453,7.765,7.7355,7.765,2600.0
2005-04-14 10:50:00,7.92,7.96,7.92,7.95,3200.0,7.7748,7.8141,7.7748,7.8042,3200.0
2005-04-14 11:00:00,7.96,7.98,7.95,7.97,4300.0,7.8141,7.8337,7.8042,7.8239,4300.0
2005-04-14 11:10:00,7.97,7.97,7.93,7.94,1100.0,7.8239,7.8239,7.7846,7.7944,1100.0
2005-04-14 11:20:00,7.93,7.94,7.93,7.94,1500.0,7.7846,7.7944,7.7846,7.7944,1500.0
2005-04-14 11:30:00,7.92,7.96,7.9,7.96,4500.0,7.7748,7.8141,7.7552,7.8141,4500.0
2005-04-14 11:40:00,7.9,7.94,7.89,7.89,3800.0,7.7552,7.7944,7.7453,7.7453,3800.0
2005-04-14 11:50:00,7.9,7.93,7.88,7.88,4600.0,7.7552,7.7846,7.7355,7.7355,4600.0
2005-04-14 12:00:00,7.88,7.88,7.87,7.88,3300.0,7.7355,7.7355,7.7257,7.7355,3300.0
2005-04-14 12:10:00,7.88,7.88,7.85,7.86,3500.0,7.7355,7.7355,7.7061,7.7159,3500.0
2005-04-14 12:20:00,7.85,7.86,7.84,7.84,2100.0,7.7061,7.7159,7.6963,7.6963,2100.0
2005-04-14 12:30:00,7.84,7.86,7.83,7.84,2200.0,7.6963,7.7159,7.6864,7.6963,2200.0
2005-04-14 12:40:00,7.83,7.83,7.82,7.83,4200.0,7.6864,7.6864,7.6766,7.6864,4200.0
2005-04-14 12:50:00,7.83,7.83,7.77,7.78,22100.0,7.6864,7.6864,7.6275,7.6374,22100.0
2005-04-14 13:00:00,7.78,7.78,7.77,7.77,2100.0,7.6374,7.6374,7.6275,7.6275,2100.0
2005-04-14 13:10:00,7.77,7.78,7.75,7.75,31100.0,7.6275,7.6374,7.6079,7.6079,31100.0
2005-04-14 13:20:00,7.75,7.76,7.75,7.76,22700.0,7.6079,7.6177,7.6079,7.6177,22700.0
2005-04-14 13:30:00,7.75,7.76,7.73,7.75,10900.0,7.6079,7.6177,7.5883,7.6079,10900.0
2005-04-14 13:40:00,7.75,7.77,7.73,7.73,5800.0,7.6079,7.6275,7.5883,7.5883,5800.0
2005-04-14 13:50:00,7.73,7.74,7.73,7.74,700.0,7.5883,7.5981,7.5883,7.5981,700.0
2005-04-14 14:00:00,7.74,7.75,7.73,7.75,3400.0,7.5981,7.6079,7.5883,7.6079,3400.0
2005-04-14 14:10:00,7.76,7.79,7.75,7.78,5700.0,7.6177,7.6472,7.6079,7.6374,5700.0
2005-04-14 14:20:00,7.77,7.78,7.77,7.78,5200.0,7.6275,7.6374,7.6275,7.6374,5200.0
2005-04-14 14:30:00,7.79,7.81,7.76,7.81,11700.0,7.6472,7.6668,7.6177,7.6668,11700.0
2005-04-14 14:40:00,7.81,7.84,7.79,7.84,14100.0,7.6668,7.6963,7.6472,7.6963,14100.0
2005-04-14 14:50:00,7.85,7.86,7.82,7.86,11600.0,7.7061,7.7159,7.6766,7.7159,11600.0
2005-04-14 15:00:00,7.86,7.86,7.82,7.85,13600.0,7.7159,7.7159,7.6766,7.7061,13600.0
2005-04-14 15:10:00,7.85,7.89,7.84,7.88,15900.0,7.7061,7.7453,7.6963,7.7355,15900.0
2005-04-14 15:20:00,7.88,7.89,7.87,7.87,13600.0,7.7355,7.7453,7.7257,7.7257,13600.0
2005-04-14 15:30:00,7.88,7.91,7.87,7.91,21200.0,7.7355,7.765,7.7257,7.765,21200.0
2005-04-14 15:40:00,7.91,7.91,7.87,7.88,23500.0,7.765,7.765,7.7257,7.7355,23500.0
2005-04-14 15:50:00,7.87,7.88,7.83,7.84,28800.0,7.7257,7.7355,7.6864,7.6963,28800.0
2005-04-15 09:30:00,7.84,7.84,7.7,7.72,10200.0,7.6963,7.6963,7.5588,7.5785,10200.0
2005-04-15 09:40:00,7.73,7.75,7.73,7.75,6800.0,7.5883,7.6079,7.5883,7.6079,6800.0
2005-04-15 09:50:00,7.75,7.87,7.74,7.82,5900.0,7.6079,7.7257,7.5981,7.6766,5900.0
2005-04-15 10:00:00,7.82,7.86,7.8,7.81,4600.0,7.6766,7.7159,7.657,7.6668,4600.0
2005-04-15 10:10:00,7.8,7.8,7.76,7.77,2100.0,7.657,7.657,7.6177,7.6275,2100.0
2005-04-15 10:20:00,7.77,7.82,7.76,7.82,2800.0,7.6275,7.6766,7.6177,7.6766,2800.0
2005-04-15 10:30:00,7.81,7.81,7.77,7.79,600.0,7.6668,7.6668,7.6275,7.6472,600.0
2005-04-15 10:40:00,7.77,7.78,7.76,7.76,3100.0,7.6275,7.6374,7.6177,7.6177,3100.0
2005-04-15 10:50:00,7.77,7.8,7.76,7.8,1500.0,7.6275,7.657,7.6177,7.657,1500.0
2005-04-15 11:00:00,7.77,7.78,7.75,7.78,3000.0,7.6275,7.6374,7.6079,7.6374,3000.0
2005-04-15 11:10:00,7.75,7.78,7.75,7.78,900.0,7.6079,7.6374,7.6079,7.6374,900.0
2005-04-15 11:20:00,7.78,7.78,7.75,7.78,2000.0,7.6374,7.6374,7.6079,7.6374,2000.0
2005-04-15 11:30:00,7.77,7.77,7.74,7.75,6200.0,7.6275,7.6275,7.5981,7.6079,6200.0
2005-04-15 11:40:00,7.74,7.75,7.74,7.74,4400.0,7.5981,7.6079,7.5981,7.5981,4400.0
2005-04-15 11:50:00,7.74,7.74,7.71,7.71,4100.0,7.5981,7.5981,7.5686,7.5686,4100.0
2005-04-15 12:00:00,7.72,7.72,7.71,7.72,8900.0,7.5785,7.5785,7.5686,7.5785,8900.0
2005-04-15 12:10:00,7.72,7.72,7.72,7.72,5800.0,7.5785,7.5785,7.5785,7.5785,5800.0
2005-04-15 12:20:00,7.72,7.72,7.7,7.7,2600.0,7.5785,7.5785,7.5588,7.5588,2600.0
2005-04-15 12:30:00,7.71,7.71,7.71,7.71,1400.0,7.5686,7.5686,7.5686,7.5686,1400.0
2005-04-15 12:40:00,7.71,7.74,7.7,7.7,3500.0,7.5686,7.5981,7.5588,7.5588,3500.0
2005-04-15 12:50:00,7.7,7.71,7.7,7.7,10900.0,7.5588,7.5686,7.5588,7.5588,10900.0
2005-04-15 13:00:00,7.7,7.76,7.7,7.74,8000.0,7.5588,7.6177,7.5588,7.5981,8000.0
2005-04-15 13:10:00,7.75,7.75,7.73,7.73,3000.0,7.6079,7.6079,7.5883,7.5883,3000.0
2005-04-15 13:20:00,7.74,7.77,7.72,7.75,2800.0,7.5981,7.6275,7.5785,7.6079,2800.0
2005-04-15 13:30:00,7.75,7.76,7.73,7.76,1300.0,7.6079,7.6177,7.5883,7.6177,1300.0
2005-04-15 13:40:00,7.76,7.76,7.74,7.75,6400.0,7.6177,7.6177,7.5981,7.6079,6400.0
2005-04-15 13:50:00,7.75,7.75,7.72,7.72,3100.0,7.6079,7.6079,7.5785,7.5785,3100.0
2005-04-15 14:00:00,7.75,7.75,7.71,7.71,3300.0,7.6079,7.6079,7.5686,7.5686,3300.0
2005-04-15 14:10:00,7.72,7.75,7.72,7.75,2700.0,7.5785,7.6079,7.5785,7.6079,2700.0
2005-04-15 14:20:00,7.75,7.77,7.73,7.75,7400.0,7.6079,7.6275,7.5883,7.6079,7400.0
2005-04-15 14:30:00,7.73,7.74,7.71,7.72,2400.0,7.5883,7.5981,7.5686,7.5785,2400.0
2005-04-15 14:40:00,7.72,7.72,7.71,7.72,3100.0,7.5785,7.5785,7.5686,7.5785,3100.0
2005-04-15 14:50:00,7.71,7.71,7.7,7.71,3900.0,7.5686,7.5686,7.5588,7.5686,3900.0
2005-04-15 15:00:00,7.71,7.72,7.7,7.72,2200.0,7.5686,7.5785,7.5588,7.5785,2200.0
2005-04-15 15:10:00,7.71,7.73,7.71,7.73,11700.0,7.5686,7.5883,7.5686,7.5883,11700.0
2005-04-15 15:20:00,7.73,7.78,7.72,7.76,12000.0,7.5883,7.6374,7.5785,7.6177,12000.0
2005-04-15 15:30:00,7.75,7.76,7.75,7.76,8000.0,7.6079,7.6177,7.6079,7.6177,8000.0
2005-04-15 15:40:00,7.75,7.76,7.68,7.68,33900.0,7.6079,7.6177,7.5392,7.5392,33900.0
2005-04-15 15:50:00,7.68,7.68,7.65,7.66,16900.0,7.5392,7.5392,7.5097,7.5196,16900.0
2005-04-18 09:30:00,7.57,7.64,7.56,7.6,16000.0,7.4312,7.4999,7.4214,7.4607,16000.0
2005-04-18 09:40:00,7.6,7.6,7.55,7.55,28000.0,7.4607,7.4607,7.4116,7.4116,28000.0
2005-04-18 09:50:00,7.56,7.65,7.56,7.65,9000.0,7.4214,7.5097,7.4214,7.5097,9000.0
2005-04-18 10:00:00,7.65,7.69,7.65,7.69,15800.0,7.5097,7.549,7.5097,7.549,15800.0
2005-04-18 10:10:00,7.71,7.74,7.71,7.74,14600.0,7.5686,7.5981,7.5686,7.5981,14600.0
2005-04-18 10:20:00,7.73,7.73,7.69,7.69,2900.0,7.5883,7.5883,7.549,7.549,2900.0
2005-04-18 10:30:00,7.69,7.72,7.69,7.71,7200.0,7.549,7.5785,7.549,7.5686,7200.0
2005-04-18 10:40:00,7.71,7.72,7.68,7.72,8600.0,7.5686,7.5785,7.5392,7.5785,8600.0
2005-04-18 10:50:00,7.72,7.73,7.69,7.71,38900.0,7.5785,7.5883,7.549,7.5686,38900.0
2005-04-18 11:00:00,7.72,7.75,7.7,7.7,21300.0,7.5785,7.6079,7.5588,7.5588,21300.0
2005-04-18 11:10:00,7.71,7.71,7.7,7.7,7300.0,7.5686,7.5686,7.5588,7.5588,7300.0
2005-04-18 11:20:00,7.7,7.71,7.69,7.69,12300.0,7.5588,7.5686,7.549,7.549,12300.0
2005-04-18 11:30:00,7.7,7.7,7.67,7.67,3300.0,7.5588,7.5588,7.5294,7.5294,3300.0
2005-04-18 11:40:00,7.68,7.68,7.67,7.68,9800.0,7.5392,7.5392,7.5294,7.5392,9800.0
2005-04-18 11:50:00,7.69,7.69,7.69,7.69,1800.0,7.549,7.549,7.549,7.549,1800.0
2005-04-18 12:00:00,7.69,7.69,7.66,7.67,5700.0,7.549,7.549,7.5196,7.5294,5700.0
2005-04-18 12:10:00,7.67,7.7,7.66,7.68,12100.0,7.5294,7.5588,7.5196,7.5392,12100.0
2005-04-18 12:20:00,7.7,7.72,7.7,7.71,6500.0,7.5588,7.5785,7.5588,7.5686,6500.0
2005-04-18 12:30:00,7.71,7.75,7.71,7.75,4400.0,7.5686,7.6079,7.5686,7.6079,4400.0
2005-04-18 12:40:00,7.75,7.75,7.75,7.75,4300.0,7.6079,7.6079,7.6079,7.6079,4300.0
2005-04-18 12:50:00,7.74,7.8,7.74,7.79,13700.0,7.5981,7.657,7.5981,7.6472,13700.0
2005-04-18 13:00:00,7.79,7.8,7.78,7.78,8800.0,7.6472,7.657,7.6374,7.6374,8800.0
2005-04-18 13:10:00,7.78,7.78,7.74,7.74,4400.0,7.6374,7.6374,7.5981,7.5981,4400.0
2005-04-18 13:20:00,7.74,7.78,7.73,7.76,6700.0,7.5981,7.6374,7.5883,7.6177,6700.0
2005-04-18 13:30:00,7.76,7.77,7.73,7.75,5100.0,7.6177,7.6275,7.5883,7.6079,5100.0
2005-04-18 13:40:00,7.75,7.78,7.75,7.78,3000.0,7.6079,7.6374,7.6079,7.6374,3000.0
2005-04-18 13:50:00,7.76,7.78,7.76,7.77,4700.0,7.6177,7.6374,7.6177,7.6275,4700.0
2005-04-18 14:00:00,7.77,7.81,7.77,7.79,4500.0,7.6275,7.6668,7.6275,7.6472,4500.0
2005-04-18 14:10:00,7.79,7.79,7.77,7.78,7000.0,7.6472,7.6472,7.6275,7.6374,7000.0
2005-04-18 14:20:00,7.78,7.78,7.77,7.77,4500.0,7.6374,7.6374,7.6275,7.6275,4500.0
2005-04-18 14:30:00,7.78,7.78,7.76,7.77,6200.0,7.6374,7.6374,7.6177,7.6275,6200.0
2005-04-18 14:40:00,7.77,7.77,7.74,7.74,8000.0,7.6275,7.6275,7.5981,7.5981,8000.0
2005-04-18 14:50:00,7.74,7.78,7.74,7.77,6600.0,7.5981,7.6374,7.5981,7.6275,6600.0
2005-04-18 15:00:00,7.77,7.78,7.75,7.76,7300.0,7.6275,7.6374,7.6079,7.6177,7300.0
2005-04-18 15:10:00,7.76,7.79,7.75,7.78,13100.0,7.6177,7.6472,7.6079,7.6374,13100.0
2005-04-18 15:20:00,7.77,7.78,7.77,7.77,6700.0,7.6275,7.6374,7.6275,7.6275,6700.0
2005-04-18 15:30:00,7.78,7.79,7.77,7.79,26100.0,7.6374,7.6472,7.6275,7.6472,26100.0
2005-04-18 15:40:00,7.79,7.81,7.79,7.81,17200.0,7.6472,7.6668,7.6472,7.6668,17200.0
2005-04-18 15:50:00,7.81,7.81,7.8,7.8,8500.0,7.6668,7.6668,7.657,7.657,8500.0
2005-04-19 09:30:00,7.82,7.82,7.8,7.8,14600.0,7.6766,7.6766,7.657,7.657,14600.0
2005-04-19 09:40:00,7.8,7.82,7.8,7.8,17300.0,7.657,7.6766,7.657,7.657,17300.0
2005-04-19 09:50:00,7.8,7.86,7.8,7.85,12900.0,7.657,7.7159,7.657,7.7061,12900.0
2005-04-19 10:00:00,7.85,7.89,7.85,7.87,3100.0,7.7061,7.7453,7.7061,7.7257,3100.0
2005-04-19 10:10:00,7.87,7.87,7.85,7.85,3700.0,7.7257,7.7257,7.7061,7.7061,3700.0
2005-04-19 10:20:00,7.85,7.91,7.85,7.86,5900.0,7.7061,7.765,7.7061,7.7159,5900.0
2005-04-19 10:30:00,7.86,7.87,7.86,7.87,1500.0,7.7159,7.7257,7.7159,7.7257,1500.0
2005-04-19 10:40:00,7.87,7.87,7.82,7.84,9100.0,7.7257,7.7257,7.6766,7.6963,9100.0
2005-04-19 10:50:00,7.84,7.92,7.84,7.91,14400.0,7.6963,7.7748,7.6963,7.765,14400.0
2005-04-19 11:00:00,7.91,7.91,7.9,7.91,15600.0,7.765,7.765,7.7552,7.765,15600.0
2005-04-19 11:10:00,7.91,7.93,7.9,7.93,5600.0,7.765,7.7846,7.7552,7.7846,5600.0
2005-04-19 11:20:00,7.91,7.93,7.9,7.93,8900.0,7.765,7.7846,7.7552,7.7846,8900.0
2005-04-19 11:30:00,7.94,7.94,7.93,7.94,3000.0,7.7944,7.7944,7.7846,7.7944,3000.0
2005-04-19 11:40:00,7.95,7.95,7.94,7.95,5200.0,7.8042,7.8042,7.7944,7.8042,5200.0
2005-04-19 11:50:00,7.94,7.96,7.94,7.96,5200.0,7.7944,7.8141,7.7944,7.8141,5200.0
2005-04-19 12:00:00,7.96,7.97,7.95,7.95,11000.0,7.8141,7.8239,7.8042,7.8042,11000.0
2005-04-19 12:10:00,7.95,7.95,7.93,7.93,4500.0,7.8042,7.8042,7.7846,7.7846,4500.0
2005-04-19 12:20:00,7.93,7.94,7.93,7.94,3700.0,7.7846,7.7944,7.7846,7.7944,3700.0
2005-04-19 12:30:00,7.94,7.94,7.93,7.94,31600.0,7.7944,7.7944,7.7846,7.7944,31600.0
2005-04-19 12:40:00,7.94,7.95,7.93,7.95,15600.0,7.7944,7.8042,7.7846,7.8042,15600.0
2005-04-19 12:50:00,7.95,7.95,7.94,7.95,3600.0,7.8042,7.8042,7.7944,7.8042,3600.0
2005-04-19 13:00:00,7.95,7.97,7.94,7.96,8600.0,7.8042,7.8239,7.7944,7.8141,8600.0
2005-04-19 13:10:00,7.97,7.98,7.96,7.96,7100.0,7.8239,7.8337,7.8141,7.8141,7100.0
2005-04-19 13:20:00,7.97,7.99,7.96,7.98,13200.0,7.8239,7.8435,7.8141,7.8337,13200.0
2005-04-19 13:30:00,7.97,8.0,7.97,7.98,14000.0,7.8239,7.8533,7.8239,7.8337,14000.0
2005-04-19 13:40:00,7.97,8.01,7.97,8.01,15100.0,7.8239,7.8631,7.8239,7.8631,15100.0
2005-04-19 13:50:00,8.01,8.02,8.0,8.02,2700.0,7.8631,7.873,7.8533,7.873,2700.0
2005-04-19 14:00:00,8.02,8.03,8.02,8.03,4400.0,7.873,7.8828,7.873,7.8828,4400.0
2005-04-19 14:10:00,8.03,8.03,8.01,8.01,7900.0,7.8828,7.8828,7.8631,7.8631,7900.0
2005-04-19 14:20:00,8.02,8.03,8.02,8.02,17100.0,7.873,7.8828,7.873,7.873,17100.0
2005-04-19 14:30:00,8.01,8.02,8.0,8.0,4700.0,7.8631,7.873,7.8533,7.8533,4700.0
2005-04-19 14:40:00,8.0,8.0,7.95,7.96,3700.0,7.8533,7.8533,7.8042,7.8141,3700.0
2005-04-19 14:50:00,7.95,7.96,7.94,7.95,8300.0,7.8042,7.8141,7.7944,7.8042,8300.0
2005-04-19 15:00:00,7.94,7.95,7.94,7.95,16500.0,7.7944,7.8042,7.7944,7.8042,16500.0
2005-04-19 15:10:00,7.95,7.96,7.95,7.96,2900.0,7.8042,7.8141,7.8042,7.8141,2900.0
2005-04-19 15:20:00,7.95,7.96,7.95,7.96,4500.0,7.8042,7.8141,7.8042,7.8141,4500.0
2005-04-19 15:30:00,7.95,7.96,7.95,7.95,6000.0,7.8042,7.8141,7.8042,7.8042,6000.0
2005-04-19 15:40:00,7.96,7.96,7.95,7.96,12900.0,7.8141,7.8141,7.8042,7.8141,12900.0
2005-04-19 15:50:00,7.95,7.96,7.95,7.95,20100.0,7.8042,7.8141,7.8042,7.8042,20100.0
2005-04-20 09:30:00,7.92,7.95,7.86,7.9,8900.0,7.7748,7.8042,7.7159,7.7552,8900.0
2005-04-20 09:40:00,7.9,7.9,7.83,7.88,6800.0,7.7552,7.7552,7.6864,7.7355,6800.0
2005-04-20 09:50:00,7.89,7.89,7.84,7.85,4700.0,7.7453,7.7453,7.6963,7.7061,4700.0
2005-04-20 10:00:00,7.84,7.96,7.84,7.93,2200.0,7.6963,7.8141,7.6963,7.7846,2200.0
2005-04-20 10:10:00,7.92,7.98,7.92,7.97,7100.0,7.7748,7.8337,7.7748,7.8239,7100.0
2005-04-20 10:20:00,8.0,8.0,7.96,7.96,2200.0,7.8533,7.8533,7.8141,7.8141,2200.0
2005-04-20 10:30:00,7.98,8.0,7.92,8.0,45500.0,7.8337,7.8533,7.7748,7.8533,45500.0
2005-04-20 10:40:00,7.98,8.0,7.98,8.0,74600.0,7.8337,7.8533,7.8337,7.8533,74600.0
2005-04-20 10:50:00,8.0,8.05,8.0,8.05,1700.0,7.8533,7.9024,7.8533,7.9024,1700.0
2005-04-20 11:00:00,8.05,8.05,8.03,8.03,40100.0,7.9024,7.9024,7.8828,7.8828,40100.0
2005-04-20 11:10:00,8.03,8.05,8.02,8.03,8300.0,7.8828,7.9024,7.873,7.8828,8300.0
2005-04-20 11:20:00,8.02,8.02,7.98,8.0,6400.0,7.873,7.873,7.8337,7.8533,6400.0
2005-04-20 11:30:00,8.0,8.03,8.0,8.01,3900.0,7.8533,7.8828,7.8533,7.8631,3900.0
2005-04-20 11:40:00,8.01,8.03,8.0,8.03,6800.0,7.8631,7.8828,7.8533,7.8828,6800.0
2005-04-20 11:50:00,8.01,8.04,8.01,8.04,5400.0,7.8631,7.8926,7.8631,7.8926,5400.0
2005-04-20 12:00:00,8.05,8.05,8.02,8.02,34800.0,7.9024,7.9024,7.873,7.873,34800.0
2005-04-20 12:10:00,8.02,8.02,7.98,8.0,3200.0,7.873,7.873,7.8337,7.8533,3200.0
2005-04-20 12:20:00,8.0,8.02,7.99,7.99,2500.0,7.8533,7.873,7.8435,7.8435,2500.0
2005-04-20 12:30:00,7.99,8.02,7.99,8.0,16100.0,7.8435,7.873,7.8435,7.8533,16100.0
2005-04-20 12:40:00,8.0,8.01,7.99,7.99,4400.0,7.8533,7.8631,7.8435,7.8435,4400.0
2005-04-20 12:50:00,7.99,7.99,7.95,7.95,10400.0,7.8435,7.8435,7.8042,7.8042,10400.0
2005-04-20 13:00:00,7.95,7.97,7.93,7.96,7300.0,7.8042,7.8239,7.7846,7.8141,7300.0
2005-04-20 13:10:00,7.96,7.97,7.96,7.97,5700.0,7.8141,7.8239,7.8141,7.8239,5700.0
2005-04-20 13:20:00,7.97,7.97,7.93,7.94,39300.0,7.8239,7.8239,7.7846,7.7944,39300.0
2005-04-20 13:30:00,7.93,7.94,7.87,7.87,4700.0,7.7846,7.7944,7.7257,7.7257,4700.0
2005-04-20 13:40:00,7.87,7.87,7.86,7.86,7300.0,7.7257,7.7257,7.7159,7.7159,7300.0
2005-04-20 13:50:00,7.87,7.91,7.86,7.87,5800.0,7.7257,7.765,7.7159,7.7257,5800.0
2005-04-20 14:00:00,7.87,7.88,7.83,7.83,16200.0,7.7257,7.7355,7.6864,7.6864,16200.0
2005-04-20 14:10:00,7.83,7.84,7.82,7.83,9700.0,7.6864,7.6963,7.6766,7.6864,9700.0
2005-04-20 14:20:00,7.84,7.87,7.83,7.84,20900.0,7.6963,7.7257,7.6864,7.6963,20900.0
2005-04-20 14:30:00,7.83,7.88,7.82,7.85,10200.0,7.6864,7.7355,7.6766,7.7061,10200.0
2005-04-20 14:40:00,7.85,7.9,7.85,7.88,10400.0,7.7061,7.7552,7.7061,7.7355,10400.0
2005-04-20 14:50:00,7.87,7.87,7.85,7.86,4500.0,7.7257,7.7257,7.7061,7.7159,4500.0
2005-04-20 15:00:00,7.85,7.85,7.83,7.83,3500.0,7.7061,7.7061,7.6864,7.6864,3500.0
2005-04-20 15:10:00,7.83,7.83,7.8,7.81,27900.0,7.6864,7.6864,7.657,7.6668,27900.0
2005-04-20 15:20:00,7.8,7.83,7.8,7.83,10300.0,7.657,7.6864,7.657,7.6864,10300.0
2005-04-20 15:30:00,7.83,7.84,7.81,7.81,6400.0,7.6864,7.6963,7.6668,7.6668,6400.0
2005-04-20 15:40:00,7.82,7.82,7.76,7.76,22100.0,7.6766,7.6766,7.6177,7.6177,22100.0
2005-04-20 15:50:00,7.76,7.79,7.76,7.78,39200.0,7.6177,7.6472,7.6177,7.6374,39200.0
2005-04-21 09:30:00,7.84,7.88,7.84,7.87,18100.0,7.6963,7.7355,7.6963,7.7257,18100.0
2005-04-21 09:40:00,7.88,7.92,7.86,7.86,2000.0,7.7355,7.7748,7.7159,7.7159,2000.0
2005-04-21 09:50:00,7.86,7.96,7.86,7.95,9400.0,7.7159,7.8141,7.7159,7.8042,9400.0
2005-04-21 10:00:00,7.92,7.94,7.86,7.86,16500.0,7.7748,7.7944,7.7159,7.7159,16500.0
2005-04-21 10:10:00,7.87,7.9,7.84,7.89,3700.0,7.7257,7.7552,7.6963,7.7453,3700.0
2005-04-21 10:20:00,7.89,7.89,7.87,7.87,69600.0,7.7453,7.7453,7.7257,7.7257,69600.0
2005-04-21 10:30:00,7.89,7.92,7.88,7.92,9800.0,7.7453,7.7748,7.7355,7.7748,9800.0
2005-04-21 10:40:00,7.92,7.92,7.85,7.85,5600.0,7.7748,7.7748,7.7061,7.7061,5600.0
2005-04-21 10:50:00,7.85,7.9,7.85,7.9,1000.0,7.7061,7.7552,7.7061,7.7552,1000.0
2005-04-21 11:00:00,7.89,7.89,7.87,7.88,1600.0,7.7453,7.7453,7.7257,7.7355,1600.0
2005-04-21 11:10:00,7.88,7.89,7.87,7.88,4100.0,7.7355,7.7453,7.7257,7.7355,4100.0
2005-04-21 11:20:00,7.89,7.89,7.88,7.88,4200.0,7.7453,7.7453,7.7355,7.7355,4200.0
2005-04-21 11:30:00,7.89,7.92,7.89,7.92,1300.0,7.7453,7.7748,7.7453,7.7748,1300.0
2005-04-21 11:40:00,7.91,7.94,7.91,7.94,8900.0,7.765,7.7944,7.765,7.7944,8900.0
2005-04-21 11:50:00,7.94,7.95,7.94,7.94,2700.0,7.7944,7.8042,7.7944,7.7944,2700.0
2005-04-21 12:00:00,7.94,7.97,7.93,7.97,14300.0,7.7944,7.8239,7.7846,7.8239,14300.0
2005-04-21 12:10:00,7.97,8.0,7.97,7.99,3700.0,7.8239,7.8533,7.8239,7.8435,3700.0
2005-04-21 12:20:00,7.99,8.0,7.97,7.97,7200.0,7.8435,7.8533,7.8239,7.8239,7200.0
2005-04-21 12:30:00,7.98,7.99,7.97,7.98,3500.0,7.8337,7.8435,7.8239,7.8337,3500.0
2005-04-21 12:40:00,7.98,7.98,7.94,7.97,2500.0,7.8337,7.8337,7.7944,7.8239,2500.0
2005-04-21 12:50:00,7.98,7.98,7.96,7.97,1600.0,7.8337,7.8337,7.8141,7.8239,1600.0
2005-04-21 13:00:00,7.97,7.98,7.96,7.98,4100.0,7.8239,7.8337,7.8141,7.8337,4100.0
2005-04-21 13:10:00,7.99,7.99,7.96,7.97,2700.0,7.8435,7.8435,7.8141,7.8239,2700.0
2005-04-21 13:20:00,7.98,7.98,7.96,7.96,1900.0,7.8337,7.8337,7.8141,7.8141,1900.0
2005-04-21 13:30:00,7.96,7.99,7.96,7.99,3700.0,7.8141,7.8435,7.8141,7.8435,3700.0
2005-04-21 13:40:00,7.99,8.0,7.99,8.0,2800.0,7.8435,7.8533,7.8435,7.8533,2800.0
2005-04-21 13:50:00,7.99,7.99,7.98,7.98,2400.0,7.8435,7.8435,7.8337,7.8337,2400.0
2005-04-21 14:00:00,7.99,8.0,7.93,8.0,13900.0,7.8435,7.8533,7.7846,7.8533,13900.0
2005-04-21 14:10:00,7.99,8.0,7.99,8.0,12200.0,7.8435,7.8533,7.8435,7.8533,12200.0
2005-04-21 14:20:00,7.99,7.99,7.98,7.98,5300.0,7.8435,7.8435,7.8337,7.8337,5300.0
2005-04-21 14:30:00,7.98,7.99,7.94,7.94,4900.0,7.8337,7.8435,7.7944,7.7944,4900.0
2005-04-21 14:40:00,7.94,7.94,7.93,7.93,7700.0,7.7944,7.7944,7.7846,7.7846,7700.0
2005-04-21 14:50:00,7.94,7.97,7.93,7.96,5000.0,7.7944,7.8239,7.7846,7.8141,5000.0
2005-04-21 15:00:00,7.95,7.96,7.94,7.94,10500.0,7.8042,7.8141,7.7944,7.7944,10500.0
2005-04-21 15:10:00,7.94,7.94,7.91,7.92,1700.0,7.7944,7.7944,7.765,7.7748,1700.0
2005-04-21 15:20:00,7.92,7.92,7.91,7.92,4900.0,7.7748,7.7748,7.765,7.7748,4900.0
2005-04-21 15:30:00,7.91,7.92,7.91,7.92,8200.0,7.765,7.7748,7.765,7.7748,8200.0
2005-04-21 15:40:00,7.92,7.92,7.89,7.89,23400.0,7.7748,7.7748,7.7453,7.7453,23400.0
2005-04-21 15:50:00,7.9,7.9,7.89,7.89,23100.0,7.7552,7.7552,7.7453,7.7453,23100.0
2005-04-22 09:30:00,7.83,7.84,7.82,7.82,9300.0,7.6864,7.6963,7.6766,7.6766,9300.0
2005-04-22 09:40:00,7.82,7.83,7.82,7.82,5700.0,7.6766,7.6864,7.6766,7.6766,5700.0
2005-04-22 09:50:00,7.82,7.98,7.82,7.92,10700.0,7.6766,7.8337,7.6766,7.7748,10700.0
2005-04-22 10:00:00,7.91,7.92,7.85,7.86,8100.0,7.765,7.7748,7.7061,7.7159,8100.0
2005-04-22 10:10:00,7.86,7.93,7.83,7.89,17500.0,7.7159,7.7846,7.6864,7.7453,17500.0
2005-04-22 10:20:00,7.89,7.93,7.89,7.9,11500.0,7.7453,7.7846,7.7453,7.7552,11500.0
2005-04-22 10:30:00,7.88,7.96,7.88,7.95,10000.0,7.7355,7.8141,7.7355,7.8042,10000.0
2005-04-22 10:40:00,7.93,7.93,7.89,7.9,6600.0,7.7846,7.7846,7.7453,7.7552,6600.0
2005-04-22 10:50:00,7.9,7.9,7.88,7.88,54000.0,7.7552,7.7552,7.7355,7.7355,54000.0
2005-04-22 11:00:00,7.85,7.85,7.84,7.84,1500.0,7.7061,7.7061,7.6963,7.6963,1500.0
2005-04-22 11:10:00,7.85,7.85,7.82,7.85,7200.0,7.7061,7.7061,7.6766,7.7061,7200.0
2005-04-22 11:20:00,7.84,7.87,7.84,7.87,3900.0,7.6963,7.7257,7.6963,7.7257,3900.0
2005-04-22 11:30:00,7.87,7.88,7.86,7.86,1900.0,7.7257,7.7355,7.7159,7.7159,1900.0
2005-04-22 11:40:00,7.86,7.86,7.85,7.86,1600.0,7.7159,7.7159,7.7061,7.7159,1600.0
2005-04-22 11:50:00,7.86,7.89,7.86,7.89,14700.0,7.7159,7.7453,7.7159,7.7453,14700.0
2005-04-22 12:00:00,7.89,7.92,7.89,7.92,20900.0,7.7453,7.7748,7.7453,7.7748,20900.0
2005-04-22 12:10:00,7.91,7.92,7.89,7.89,5100.0,7.765,7.7748,7.7453,7.7453,5100.0
2005-04-22 12:20:00,7.89,7.9,7.88,7.88,1700.0,7.7453,7.7552,7.7355,7.7355,1700.0
2005-04-22 12:30:00,7.89,7.89,7.86,7.89,2300.0,7.7453,7.7453,7.7159,7.7453,2300.0
2005-04-22 12:40:00,7.89,7.91,7.89,7.89,5700.0,7.7453,7.765,7.7453,7.7453,5700.0
2005-04-22 12:50:00,7.89,7.9,7.89,7.9,6600.0,7.7453,7.7552,7.7453,7.7552,6600.0
2005-04-22 13:00:00,7.91,7.95,7.9,7.9,7800.0,7.765,7.8042,7.7552,7.7552,7800.0
2005-04-22 13:10:00,7.9,7.95,7.9,7.92,15400.0,7.7552,7.8042,7.7552,7.7748,15400.0
2005-04-22 13:20:00,7.92,7.93,7.92,7.93,700.0,7.7748,7.7846,7.7748,7.7846,700.0
2005-04-22 13:30:00,7.93,7.94,7.93,7.93,12100.0,7.7846,7.7944,7.7846,7.7846,12100.0
2005-04-22 13:40:00,7.94,7.95,7.94,7.94,3600.0,7.7944,7.8042,7.7944,7.7944,3600.0
2005-04-22 13:50:00,7.94,7.95,7.94,7.95,2100.0,7.7944,7.8042,7.7944,7.8042,2100.0
2005-04-22 14:00:00,7.95,7.95,7.94,7.95,10900.0,7.8042,7.8042,7.7944,7.8042,10900.0
2005-04-22 14:10:00,7.94,7.95,7.93,7.93,23200.0,7.7944,7.8042,7.7846,7.7846,23200.0
2005-04-22 14:20:00,7.93,7.93,7.81,7.82,10000.0,7.7846,7.7846,7.6668,7.6766,10000.0
2005-04-22 14:30:00,7.82,7.83,7.8,7.8,8100.0,7.6766,7.6864,7.657,7.657,8100.0
2005-04-22 14:40:00,7.8,7.81,7.8,7.8,9800.0,7.657,7.6668,7.657,7.657,9800.0
2005-04-22 14:50:00,7.8,7.84,7.8,7.83,6400.0,7.657,7.6963,7.657,7.6864,6400.0
2005-04-22 15:00:00,7.84,7.86,7.82,7.83,3700.0,7.6963,7.7159,7.6766,7.6864,3700.0
2005-04-22 15:10:00,7.82,7.82,7.75,7.76,14800.0,7.6766,7.6766,7.6079,7.6177,14800.0
2005-04-22 15:20:00,7.76,7.77,7.74,7.75,8800.0,7.6177,7.6275,7.5981,7.6079,8800.0
2005-04-22 15:30:00,7.74,7.8,7.72,7.8,14100.0,7.5981,7.657,7.5785,7.657,14100.0
2005-04-22 15:40:00,7.79,7.8,7.79,7.8,22100.0,7.6472,7.657,7.6472,7.657,22100.0
2005-04-22 15:50:00,7.8,7.84,7.78,7.81,23100.0,7.657,7.6963,7.6374,7.6668,23100.0
2005-04-25 09:30:00,7.81,7.81,7.8,7.8,8200.0,7.6668,7.6668,7.657,7.657,8200.0
2005-04-25 09:40:00,7.81,7.81,7.76,7.77,11500.0,7.6668,7.6668,7.6177,7.6275,11500.0
2005-04-25 09:50:00,7.77,7.8,7.76,7.8,10100.0,7.6275,7.657,7.6177,7.657,10100.0
2005-04-25 10:00:00,7.79,7.81,7.75,7.81,23400.0,7.6472,7.6668,7.6079,7.6668,23400.0
2005-04-25 10:10:00,7.82,7.82,7.81,7.82,8100.0,7.6766,7.6766,7.6668,7.6766,8100.0
2005-04-25 10:20:00,7.82,7.82,7.81,7.82,6600.0,7.6766,7.6766,7.6668,7.6766,6600.0
2005-04-25 10:30:00,7.82,7.82,7.81,7.82,6500.0,7.6766,7.6766,7.6668,7.6766,6500.0
2005-04-25 10:40:00,7.82,7.83,7.81,7.82,6200.0,7.6766,7.6864,7.6668,7.6766,6200.0
2005-04-25 10:50:00,7.83,7.87,7.82,7.87,3000.0,7.6864,7.7257,7.6766,7.7257,3000.0
2005-04-25 11:00:00,7.87,7.89,7.87,7.89,2400.0,7.7257,7.7453,7.7257,7.7453,2400.0
2005-04-25 11:10:00,7.89,7.89,7.84,7.88,3200.0,7.7453,7.7453,7.6963,7.7355,3200.0
2005-04-25 11:20:00,7.89,7.91,7.88,7.88,2700.0,7.7453,7.765,7.7355,7.7355,2700.0
2005-04-25 11:30:00,7.89,7.89,7.88,7.89,2300.0,7.7453,7.7453,7.7355,7.7453,2300.0
2005-04-25 11:40:00,7.89,7.89,7.88,7.89,5900.0,7.7453,7.7453,7.7355,7.7453,5900.0
2005-04-25 11:50:00,7.89,7.89,7.88,7.89,2500.0,7.7453,7.7453,7.7355,7.7453,2500.0
2005-04-25 12:00:00,7.89,7.89,7.88,7.89,3000.0,7.7453,7.7453,7.7355,7.7453,3000.0
2005-04-25 12:10:00,7.89,7.89,7.88,7.89,3200.0,7.7453,7.7453,7.7355,7.7453,3200.0
2005-04-25 12:20:00,7.88,7.88,7.87,7.88,1900.0,7.7355,7.7355,7.7257,7.7355,1900.0
2005-04-25 12:30:00,7.88,7.88,7.86,7.88,2100.0,7.7355,7.7355,7.7159,7.7355,2100.0
2005-04-25 12:40:00,7.87,7.88,7.86,7.86,1900.0,7.7257,7.7355,7.7159,7.7159,1900.0
2005-04-25 12:50:00,7.87,7.9,7.87,7.89,7000.0,7.7257,7.7552,7.7257,7.7453,7000.0
2005-04-25 13:00:00,7.89,7.9,7.89,7.9,900.0,7.7453,7.7552,7.7453,7.7552,900.0
2005-04-25 13:10:00,7.9,7.91,7.87,7.87,7100.0,7.7552,7.765,7.7257,7.7257,7100.0
2005-04-25 13:20:00,7.9,7.91,7.9,7.91,700.0,7.7552,7.765,7.7552,7.765,700.0
2005-04-25 13:30:00,7.91,7.91,7.9,7.91,3600.0,7.765,7.765,7.7552,7.765,3600.0
2005-04-25 13:40:00,7.91,7.91,7.86,7.86,6100.0,7.765,7.765,7.7159,7.7159,6100.0
2005-04-25 13:50:00,7.87,7.87,7.83,7.84,7600.0,7.7257,7.7257,7.6864,7.6963,7600.0
2005-04-25 14:00:00,7.84,7.88,7.84,7.88,2700.0,7.6963,7.7355,7.6963,7.7355,2700.0
2005-04-25 14:10:00,7.88,7.91,7.88,7.9,2800.0,7.7355,7.765,7.7355,7.7552,2800.0
2005-04-25 14:20:00,7.87,7.91,7.86,7.91,3600.0,7.7257,7.765,7.7159,7.765,3600.0
2005-04-25 14:30:00,7.9,7.91,7.9,7.91,1800.0,7.7552,7.765,7.7552,7.765,1800.0
2005-04-25 14:40:00,7.91,7.91,7.88,7.91,9300.0,7.765,7.765,7.7355,7.765,9300.0
2005-04-25 14:50:00,7.9,7.9,7.86,7.87,4500.0,7.7552,7.7552,7.7159,7.7257,4500.0
2005-04-25 15:00:00,7.86,7.86,7.78,7.79,10200.0,7.7159,7.7159,7.6374,7.6472,10200.0
2005-04-25 15:10:00,7.79,7.79,7.78,7.79,5800.0,7.6472,7.6472,7.6374,7.6472,5800.0
2005-04-25 15:20:00,7.8,7.88,7.79,7.88,7300.0,7.657,7.7355,7.6472,7.7355,7300.0
2005-04-25 15:30:00,7.87,7.88,7.86,7.86,8500.0,7.7257,7.7355,7.7159,7.7159,8500.0
2005-04-25 15:40:00,7.87,7.87,7.86,7.87,9800.0,7.7257,7.7257,7.7159,7.7257,9800.0
2005-04-25 15:50:00,7.87,7.94,7.87,7.93,23300.0,7.7257,7.7944,7.7257,7.7846,23300.0
2005-04-26 09:30:00,7.86,7.93,7.79,7.93,6000.0,7.7159,7.7846,7.6472,7.7846,6000.0
2005-04-26 09:40:00,7.87,7.89,7.81,7.83,3300.0,7.7257,7.7453,7.6668,7.6864,3300.0
2005-04-26 09:50:00,7.83,7.86,7.83,7.84,2000.0,7.6864,7.7159,7.6864,7.6963,2000.0
2005-04-26 10:00:00,7.83,7.97,7.82,7.97,6800.0,7.6864,7.8239,7.6766,7.8239,6800.0
2005-04-26 10:10:00,7.97,8.02,7.95,8.02,5300.0,7.8239,7.873,7.8042,7.873,5300.0
2005-04-26 10:20:00,8.0,8.02,7.99,7.99,3000.0,7.8533,7.873,7.8435,7.8435,3000.0
2005-04-26 10:30:00,8.0,8.03,7.99,8.02,3500.0,7.8533,7.8828,7.8435,7.873,3500.0
2005-04-26 10:40:00,8.03,8.05,8.0,8.03,6600.0,7.8828,7.9024,7.8533,7.8828,6600.0
2005-04-26 10:50:00,8.02,8.03,8.02,8.03,5900.0,7.873,7.8828,7.873,7.8828,5900.0
2005-04-26 11:00:00,8.03,8.03,7.95,8.0,12200.0,7.8828,7.8828,7.8042,7.8533,12200.0
2005-04-26 11:10:00,8.0,8.0,7.95,7.95,2500.0,7.8533,7.8533,7.8042,7.8042,2500.0
2005-04-26 11:20:00,7.95,7.98,7.95,7.98,2000.0,7.8042,7.8337,7.8042,7.8337,2000.0
2005-04-26 11:30:00,7.99,8.01,7.99,8.01,2100.0,7.8435,7.8631,7.8435,7.8631,2100.0
2005-04-26 11:40:00,8.0,8.0,7.98,8.0,1700.0,7.8533,7.8533,7.8337,7.8533,1700.0
2005-04-26 11:50:00,8.0,8.0,7.95,7.95,5800.0,7.8533,7.8533,7.8042,7.8042,5800.0
2005-04-26 12:00:00,7.96,8.0,7.95,8.0,3900.0,7.8141,7.8533,7.8042,7.8533,3900.0
2005-04-26 12:10:00,8.0,8.0,7.99,8.0,1300.0,7.8533,7.8533,7.8435,7.8533,1300.0
2005-04-26 12:20:00,7.99,7.99,7.99,7.99,900.0,7.8435,7.8435,7.8435,7.8435,900.0
2005-04-26 12:30:00,7.96,7.97,7.92,7.95,3100.0,7.8141,7.8239,7.7748,7.8042,3100.0
2005-04-26 12:40:00,7.95,7.97,7.94,7.97,1000.0,7.8042,7.8239,7.7944,7.8239,1000.0
2005-04-26 12:50:00,7.94,7.96,7.94,7.95,2200.0,7.7944,7.8141,7.7944,7.8042,2200.0
2005-04-26 13:00:00,7.93,8.01,7.91,7.91,201700.0,7.7846,7.8631,7.765,7.765,201700.0
2005-04-26 13:10:00,7.92,7.98,7.92,7.95,5300.0,7.7748,7.8337,7.7748,7.8042,5300.0
2005-04-26 13:20:00,7.96,7.97,7.92,7.94,3800.0,7.8141,7.8239,7.7748,7.7944,3800.0
2005-04-26 13:30:00,7.95,7.98,7.93,7.97,9000.0,7.8042,7.8337,7.7846,7.8239,9000.0
2005-04-26 13:40:00,7.97,7.99,7.97,7.98,4800.0,7.8239,7.8435,7.8239,7.8337,4800.0
2005-04-26 13:50:00,7.98,8.0,7.98,8.0,3700.0,7.8337,7.8533,7.8337,7.8533,3700.0
2005-04-26 14:00:00,8.0,8.0,7.93,7.93,8200.0,7.8533,7.8533,7.7846,7.7846,8200.0
2005-04-26 14:10:00,7.94,7.97,7.9,7.91,28400.0,7.7944,7.8239,7.7552,7.765,28400.0
2005-04-26 14:20:00,7.91,7.91,7.87,7.88,11400.0,7.765,7.765,7.7257,7.7355,11400.0
2005-04-26 14:30:00,7.92,7.94,7.88,7.88,19800.0,7.7748,7.7944,7.7355,7.7355,19800.0
2005-04-26 14:40:00,7.9,7.9,7.87,7.87,2900.0,7.7552,7.7552,7.7257,7.7257,2900.0
2005-04-26 14:50:00,7.88,7.89,7.84,7.84,6300.0,7.7355,7.7453,7.6963,7.6963,6300.0
2005-04-26 15:00:00,7.84,7.85,7.83,7.83,5800.0,7.6963,7.7061,7.6864,7.6864,5800.0
2005-04-26 15:10:00,7.83,7.84,7.82,7.82,9800.0,7.6864,7.6963,7.6766,7.6766,9800.0
2005-04-26 15:20:00,7.82,7.82,7.81,7.81,16300.0,7.6766,7.6766,7.6668,7.6668,16300.0
2005-04-26 15:30:00,7.82,7.82,7.79,7.8,5600.0,7.6766,7.6766,7.6472,7.657,5600.0
2005-04-26 15:40:00,7.8,7.81,7.78,7.79,21000.0,7.657,7.6668,7.6374,7.6472,21000.0
2005-04-26 15:50:00,7.79,7.79,7.76,7.76,22200.0,7.6472,7.6472,7.6177,7.6177,22200.0
2005-04-27 09:30:00,7.76,7.76,7.7,7.71,7500.0,7.6177,7.6177,7.5588,7.5686,7500.0
2005-04-27 09:40:00,7.7,7.71,7.67,7.71,7800.0,7.5588,7.5686,7.5294,7.5686,7800.0
2005-04-27 09:50:00,7.72,7.72,7.67,7.67,4400.0,7.5785,7.5785,7.5294,7.5294,4400.0
2005-04-27 10:00:00,7.67,7.67,7.65,7.65,17900.0,7.5294,7.5294,7.5097,7.5097,17900.0
2005-04-27 10:10:00,7.66,7.73,7.66,7.69,2400.0,7.5196,7.5883,7.5196,7.549,2400.0
2005-04-27 10:20:00,7.69,7.71,7.68,7.71,4000.0,7.549,7.5686,7.5392,7.5686,4000.0
2005-04-27 10:30:00,7.71,7.8,7.67,7.8,6500.0,7.5686,7.657,7.5294,7.657,6500.0
2005-04-27 10:40:00,7.75,7.78,7.75,7.77,1800.0,7.6079,7.6374,7.6079,7.6275,1800.0
2005-04-27 10:50:00,7.78,7.79,7.75,7.79,2200.0,7.6374,7.6472,7.6079,7.6472,2200.0
2005-04-27 11:00:00,7.79,7.79,7.71,7.72,1900.0,7.6472,7.6472,7.5686,7.5785,1900.0
2005-04-27 11:10:00,7.72,7.72,7.7,7.7,900.0,7.5785,7.5785,7.5588,7.5588,900.0
2005-04-27 11:20:00,7.71,7.8,7.7,7.77,6900.0,7.5686,7.657,7.5588,7.6275,6900.0
2005-04-27 11:30:00,7.78,7.78,7.74,7.74,2900.0,7.6374,7.6374,7.5981,7.5981,2900.0
2005-04-27 11:40:00,7.73,7.75,7.73,7.75,2300.0,7.5883,7.6079,7.5883,7.6079,2300.0
2005-04-27 11:50:00,7.74,7.8,7.74,7.8,13300.0,7.5981,7.657,7.5981,7.657,13300.0
2005-04-27 12:00:00,7.8,7.89,7.8,7.89,160300.0,7.657,7.7453,7.657,7.7453,160300.0
2005-04-27 12:10:00,7.89,7.89,7.84,7.86,7100.0,7.7453,7.7453,7.6963,7.7159,7100.0
2005-04-27 12:20:00,7.87,7.87,7.82,7.85,1700.0,7.7257,7.7257,7.6766,7.7061,1700.0
2005-04-27 12:30:00,7.83,7.85,7.82,7.85,3400.0,7.6864,7.7061,7.6766,7.7061,3400.0
2005-04-27 12:40:00,7.85,7.85,7.85,7.85,2700.0,7.7061,7.7061,7.7061,7.7061,2700.0
2005-04-27 12:50:00,7.84,7.84,7.84,7.84,1000.0,7.6963,7.6963,7.6963,7.6963,1000.0
2005-04-27 13:00:00,7.85,7.85,7.8,7.85,15100.0,7.7061,7.7061,7.657,7.7061,15100.0
2005-04-27 13:10:00,7.85,7.87,7.85,7.86,3200.0,7.7061,7.7257,7.7061,7.7159,3200.0
2005-04-27 13:20:00,7.86,7.86,7.82,7.82,3300.0,7.7159,7.7159,7.6766,7.6766,3300.0
2005-04-27 13:30:00,7.82,7.83,7.8,7.81,5000.0,7.6766,7.6864,7.657,7.6668,5000.0
2005-04-27 13:40:00,7.8,7.82,7.8,7.82,19900.0,7.657,7.6766,7.657,7.6766,19900.0
2005-04-27 13:50:00,7.81,7.82,7.81,7.82,4100.0,7.6668,7.6766,7.6668,7.6766,4100.0
2005-04-27 14:00:00,7.82,7.85,7.81,7.81,5900.0,7.6766,7.7061,7.6668,7.6668,5900.0
2005-04-27 14:10:00,7.81,7.83,7.81,7.83,1900.0,7.6668,7.6864,7.6668,7.6864,1900.0
2005-04-27 14:20:00,7.83,7.85,7.82,7.83,5000.0,7.6864,7.7061,7.6766,7.6864,5000.0
2005-04-27 14:30:00,7.82,7.83,7.82,7.83,1500.0,7.6766,7.6864,7.6766,7.6864,1500.0
2005-04-27 14:40:00,7.83,7.83,7.81,7.81,7000.0,7.6864,7.6864,7.6668,7.6668,7000.0
2005-04-27 14:50:00,7.81,7.82,7.8,7.8,13200.0,7.6668,7.6766,7.657,7.657,13200.0
2005-04-27 15:00:00,7.8,7.81,7.79,7.79,4400.0,7.657,7.6668,7.6472,7.6472,4400.0
2005-04-27 15:10:00,7.79,7.84,7.77,7.82,11100.0,7.6472,7.6963,7.6275,7.6766,11100.0
2005-04-27 15:20:00,7.82,7.83,7.79,7.8,23500.0,7.6766,7.6864,7.6472,7.657,23500.0
2005-04-27 15:30:00,7.79,7.8,7.79,7.79,5600.0,7.6472,7.657,7.6472,7.6472,5600.0
2005-04-27 15:40:00,7.8,7.82,7.79,7.82,5600.0,7.657,7.6766,7.6472,7.6766,5600.0
2005-04-27 15:50:00,7.82,7.85,7.81,7.84,11900.0,7.6766,7.7061,7.6668,7.6963,11900.0
2005-04-28 09:30:00,7.86,7.86,7.77,7.77,5300.0,7.7159,7.7159,7.6275,7.6275,5300.0
2005-04-28 09:40:00,7.76,7.77,7.75,7.75,3300.0,7.6177,7.6275,7.6079,7.6079,3300.0
2005-04-28 09:50:00,7.75,7.76,7.75,7.75,13800.0,7.6079,7.6177,7.6079,7.6079,13800.0
2005-04-28 10:00:00,7.75,7.78,7.75,7.75,4000.0,7.6079,7.6374,7.6079,7.6079,4000.0
2005-04-28 10:10:00,7.75,7.78,7.75,7.78,9500.0,7.6079,7.6374,7.6079,7.6374,9500.0
2005-04-28 10:20:00,7.77,7.8,7.77,7.77,4900.0,7.6275,7.657,7.6275,7.6275,4900.0
2005-04-28 10:30:00,7.78,7.81,7.78,7.8,5900.0,7.6374,7.6668,7.6374,7.657,5900.0
2005-04-28 10:40:00,7.81,7.81,7.8,7.8,4700.0,7.6668,7.6668,7.657,7.657,4700.0
2005-04-28 10:50:00,7.81,7.83,7.8,7.83,2000.0,7.6668,7.6864,7.657,7.6864,2000.0
2005-04-28 11:00:00,7.82,7.85,7.82,7.83,3500.0,7.6766,7.7061,7.6766,7.6864,3500.0
2005-04-28 11:10:00,7.85,7.85,7.83,7.83,1100.0,7.7061,7.7061,7.6864,7.6864,1100.0
2005-04-28 11:20:00,7.83,7.83,7.81,7.81,900.0,7.6864,7.6864,7.6668,7.6668,900.0
2005-04-28 11:30:00,7.8,7.81,7.78,7.78,18700.0,7.657,7.6668,7.6374,7.6374,18700.0
2005-04-28 11:40:00,7.79,7.79,7.75,7.77,2200.0,7.6472,7.6472,7.6079,7.6275,2200.0
2005-04-28 11:50:00,7.76,7.76,7.75,7.75,2200.0,7.6177,7.6177,7.6079,7.6079,2200.0
2005-04-28 12:00:00,7.75,7.75,7.75,7.75,2200.0,7.6079,7.6079,7.6079,7.6079,2200.0
2005-04-28 12:10:00,7.75,7.76,7.75,7.75,5200.0,7.6079,7.6177,7.6079,7.6079,5200.0
2005-04-28 12:20:00,7.75,7.76,7.75,7.76,16100.0,7.6079,7.6177,7.6079,7.6177,16100.0
2005-04-28 12:30:00,7.75,7.76,7.75,7.76,2900.0,7.6079,7.6177,7.6079,7.6177,2900.0
2005-04-28 12:40:00,7.75,7.76,7.75,7.76,1900.0,7.6079,7.6177,7.6079,7.6177,1900.0
2005-04-28 12:50:00,7.76,7.76,7.75,7.76,2900.0,7.6177,7.6177,7.6079,7.6177,2900.0
2005-04-28 13:00:00,7.75,7.76,7.75,7.75,3600.0,7.6079,7.6177,7.6079,7.6079,3600.0
2005-04-28 13:10:00,7.76,7.76,7.75,7.75,33100.0,7.6177,7.6177,7.6079,7.6079,33100.0
2005-04-28 13:20:00,7.74,7.74,7.73,7.73,2800.0,7.5981,7.5981,7.5883,7.5883,2800.0
2005-04-28 13:30:00,7.73,7.73,7.71,7.72,14800.0,7.5883,7.5883,7.5686,7.5785,14800.0
2005-04-28 13:40:00,7.72,7.77,7.72,7.73,4000.0,7.5785,7.6275,7.5785,7.5883,4000.0
2005-04-28 13:50:00,7.73,7.73,7.72,7.73,4000.0,7.5883,7.5883,7.5785,7.5883,4000.0
2005-04-28 14:00:00,7.72,7.75,7.72,7.75,13800.0,7.5785,7.6079,7.5785,7.6079,13800.0
2005-04-28 14:10:00,7.74,7.76,7.74,7.75,5300.0,7.5981,7.6177,7.5981,7.6079,5300.0
2005-04-28 14:20:00,7.75,7.75,7.7,7.72,13300.0,7.6079,7.6079,7.5588,7.5785,13300.0
2005-04-28 14:30:00,7.72,7.75,7.72,7.75,7200.0,7.5785,7.6079,7.5785,7.6079,7200.0
2005-04-28 14:40:00,7.75,7.75,7.74,7.74,5700.0,7.6079,7.6079,7.5981,7.5981,5700.0
2005-04-28 14:50:00,7.74,7.77,7.74,7.77,8900.0,7.5981,7.6275,7.5981,7.6275,8900.0
2005-04-28 15:00:00,7.76,7.77,7.75,7.75,116600.0,7.6177,7.6275,7.6079,7.6079,116600.0
2005-04-28 15:10:00,7.75,7.76,7.75,7.75,66500.0,7.6079,7.6177,7.6079,7.6079,66500.0
2005-04-28 15:20:00,7.76,7.76,7.75,7.76,61400.0,7.6177,7.6177,7.6079,7.6177,61400.0
2005-04-28 15:30:00,7.75,7.76,7.75,7.76,33600.0,7.6079,7.6177,7.6079,7.6177,33600.0
2005-04-28 15:40:00,7.76,7.76,7.75,7.76,19200.0,7.6177,7.6177,7.6079,7.6177,19200.0
2005-04-28 15:50:00,7.75,7.76,7.75,7.76,27700.0,7.6079,7.6177,7.6079,7.6177,27700.0
2005-04-29 09:30:00,7.78,7.79,7.74,7.77,10900.0,7.6374,7.6472,7.5981,7.6275,10900.0
2005-04-29 09:40:00,7.77,7.79,7.7,7.76,7600.0,7.6275,7.6472,7.5588,7.6177,7600.0
2005-04-29 09:50:00,7.76,7.76,7.75,7.75,1900.0,7.6177,7.6177,7.6079,7.6079,1900.0
2005-04-29 10:00:00,7.75,7.76,7.75,7.76,15700.0,7.6079,7.6177,7.6079,7.6177,15700.0
2005-04-29 10:10:00,7.75,7.76,7.75,7.76,4200.0,7.6079,7.6177,7.6079,7.6177,4200.0
2005-04-29 10:20:00,7.75,7.76,7.75,7.75,8000.0,7.6079,7.6177,7.6079,7.6079,8000.0
2005-04-29 10:30:00,7.76,7.76,7.75,7.75,6300.0,7.6177,7.6177,7.6079,7.6079,6300.0
2005-04-29 10:40:00,7.75,7.76,7.75,7.75,7600.0,7.6079,7.6177,7.6079,7.6079,7600.0
2005-04-29 10:50:00,7.76,7.76,7.75,7.75,8400.0,7.6177,7.6177,7.6079,7.6079,8400.0
2005-04-29 11:00:00,7.76,7.81,7.75,7.8,9600.0,7.6177,7.6668,7.6079,7.657,9600.0
2005-04-29 11:10:00,7.8,7.8,7.76,7.76,2900.0,7.657,7.657,7.6177,7.6177,2900.0
2005-04-29 11:20:00,7.76,7.79,7.76,7.79,9000.0,7.6177,7.6472,7.6177,7.6472,9000.0
2005-04-29 11:30:00,7.76,7.76,7.75,7.76,1700.0,7.6177,7.6177,7.6079,7.6177,1700.0
2005-04-29 11:40:00,7.75,7.76,7.75,7.75,4300.0,7.6079,7.6177,7.6079,7.6079,4300.0
2005-04-29 11:50:00,7.75,7.8,7.75,7.76,3800.0,7.6079,7.657,7.6079,7.6177,3800.0
2005-04-29 12:00:00,7.76,7.81,7.75,7.76,3500.0,7.6177,7.6668,7.6079,7.6177,3500.0
2005-04-29 12:10:00,7.76,7.76,7.75,7.76,5900.0,7.6177,7.6177,7.6079,7.6177,5900.0
2005-04-29 12:20:00,7.75,7.76,7.75,7.75,2100.0,7.6079,7.6177,7.6079,7.6079,2100.0
2005-04-29 12:30:00,7.76,7.76,7.75,7.76,1600.0,7.6177,7.6177,7.6079,7.6177,1600.0
2005-04-29 12:40:00,7.76,7.78,7.76,7.76,5800.0,7.6177,7.6374,7.6177,7.6177,5800.0
2005-04-29 12:50:00,7.77,7.79,7.76,7.78,3100.0,7.6275,7.6472,7.6177,7.6374,3100.0
2005-04-29 13:00:00,7.78,7.84,7.78,7.84,6300.0,7.6374,7.6963,7.6374,7.6963,6300.0
2005-04-29 13:10:00,7.84,7.86,7.83,7.85,12000.0,7.6963,7.7159,7.6864,7.7061,12000.0
2005-04-29 13:20:00,7.85,7.85,7.81,7.82,3400.0,7.7061,7.7061,7.6668,7.6766,3400.0
2005-04-29 13:30:00,7.82,7.84,7.79,7.79,4900.0,7.6766,7.6963,7.6472,7.6472,4900.0
2005-04-29 13:40:00,7.76,7.8,7.76,7.79,13300.0,7.6177,7.657,7.6177,7.6472,13300.0
2005-04-29 13:50:00,7.8,7.84,7.8,7.81,4000.0,7.657,7.6963,7.657,7.6668,4000.0
2005-04-29 14:00:00,7.81,7.86,7.81,7.82,5200.0,7.6668,7.7159,7.6668,7.6766,5200.0
2005-04-29 14:10:00,7.83,7.86,7.82,7.82,6900.0,7.6864,7.7159,7.6766,7.6766,6900.0
2005-04-29 14:20:00,7.82,7.86,7.82,7.85,5600.0,7.6766,7.7159,7.6766,7.7061,5600.0
2005-04-29 14:30:00,7.85,7.92,7.85,7.9,10500.0,7.7061,7.7748,7.7061,7.7552,10500.0
2005-04-29 14:40:00,7.87,7.9,7.87,7.9,4500.0,7.7257,7.7552,7.7257,7.7552,4500.0
2005-04-29 14:50:00,7.91,7.92,7.89,7.9,4000.0,7.765,7.7748,7.7453,7.7552,4000.0
2005-04-29 15:00:00,7.9,7.9,7.84,7.86,5500.0,7.7552,7.7552,7.6963,7.7159,5500.0
2005-04-29 15:10:00,7.86,7.86,7.85,7.86,5700.0,7.7159,7.7159,7.7061,7.7159,5700.0
2005-04-29 15:20:00,7.86,7.89,7.86,7.88,12300.0,7.7159,7.7453,7.7159,7.7355,12300.0
2005-04-29 15:30:00,7.88,7.88,7.87,7.87,8700.0,7.7355,7.7355,7.7257,7.7257,8700.0
2005-04-29 15:40:00,7.88,7.93,7.87,7.93,21100.0,7.7355,7.7846,7.7257,7.7846,21100.0
2005-04-29 15:50:00,7.93,7.99,7.9,7.95,63800.0,7.7846,7.8435,7.7552,7.8042,63800.0
2005-05-02 09:30:00,7.97,8.0,7.85,7.93,17100.0,7.8239,7.8533,7.7061,7.7846,17100.0
2005-05-02 09:40:00,7.97,7.97,7.93,7.93,10300.0,7.8239,7.8239,7.7846,7.7846,10300.0
2005-05-02 09:50:00,7.92,7.94,7.89,7.92,7700.0,7.7748,7.7944,7.7453,7.7748,7700.0
2005-05-02 10:00:00,7.91,7.92,7.9,7.91,7400.0,7.765,7.7748,7.7552,7.765,7400.0
2005-05-02 10:10:00,7.91,7.91,7.9,7.91,4100.0,7.765,7.765,7.7552,7.765,4100.0
2005-05-02 10:20:00,7.91,7.91,7.9,7.9,6900.0,7.765,7.765,7.7552,7.7552,6900.0
2005-05-02 10:30:00,7.9,7.91,7.9,7.9,23300.0,7.7552,7.765,7.7552,7.7552,23300.0
2005-05-02 10:40:00,7.9,7.91,7.9,7.9,7500.0,7.7552,7.765,7.7552,7.7552,7500.0
2005-05-02 10:50:00,7.9,7.91,7.9,7.91,6200.0,7.7552,7.765,7.7552,7.765,6200.0
2005-05-02 11:00:00,7.91,7.91,7.9,7.9,7400.0,7.765,7.765,7.7552,7.7552,7400.0
2005-05-02 11:10:00,7.9,7.91,7.9,7.9,3700.0,7.7552,7.765,7.7552,7.7552,3700.0
2005-05-02 11:20:00,7.9,7.97,7.9,7.94,30900.0,7.7552,7.8239,7.7552,7.7944,30900.0
2005-05-02 11:30:00,7.93,7.98,7.92,7.92,7200.0,7.7846,7.8337,7.7748,7.7748,7200.0
2005-05-02 11:40:00,7.92,7.92,7.9,7.91,12000.0,7.7748,7.7748,7.7552,7.765,12000.0
2005-05-02 11:50:00,7.91,7.94,7.91,7.94,2000.0,7.765,7.7944,7.765,7.7944,2000.0
2005-05-02 12:00:00,7.92,7.92,7.9,7.9,2600.0,7.7748,7.7748,7.7552,7.7552,2600.0
2005-05-02 12:10:00,7.9,7.94,7.9,7.94,12900.0,7.7552,7.7944,7.7552,7.7944,12900.0
2005-05-02 12:20:00,7.92,7.92,7.92,7.92,1300.0,7.7748,7.7748,7.7748,7.7748,1300.0
2005-05-02 12:30:00,7.91,7.93,7.91,7.92,1700.0,7.765,7.7846,7.765,7.7748,1700.0
2005-05-02 12:40:00,7.92,7.95,7.92,7.92,1000.0,7.7748,7.8042,7.7748,7.7748,1000.0
2005-05-02 12:50:00,7.93,7.97,7.92,7.95,5000.0,7.7846,7.8239,7.7748,7.8042,5000.0
2005-05-02 13:00:00,7.96,7.97,7.95,7.96,800.0,7.8141,7.8239,7.8042,7.8141,800.0
2005-05-02 13:10:00,7.96,7.96,7.9,7.93,4200.0,7.8141,7.8141,7.7552,7.7846,4200.0
2005-05-02 13:20:00,7.91,7.92,7.9,7.91,3800.0,7.765,7.7748,7.7552,7.765,3800.0
2005-05-02 13:30:00,7.9,7.9,7.9,7.9,6900.0,7.7552,7.7552,7.7552,7.7552,6900.0
2005-05-02 13:40:00,7.9,7.94,7.9,7.91,3700.0,7.7552,7.7944,7.7552,7.765,3700.0
2005-05-02 13:50:00,7.91,7.91,7.9,7.9,1000.0,7.765,7.765,7.7552,7.7552,1000.0
2005-05-02 14:00:00,7.9,7.91,7.9,7.9,22900.0,7.7552,7.765,7.7552,7.7552,22900.0
2005-05-02 14:10:00,7.9,7.95,7.9,7.92,14500.0,7.7552,7.8042,7.7552,7.7748,14500.0
2005-05-02 14:20:00,7.92,7.92,7.9,7.91,7800.0,7.7748,7.7748,7.7552,7.765,7800.0
2005-05-02 14:30:00,7.9,7.94,7.9,7.94,12000.0,7.7552,7.7944,7.7552,7.7944,12000.0
2005-05-02 14:40:00,7.94,7.95,7.94,7.95,4300.0,7.7944,7.8042,7.7944,7.8042,4300.0
2005-05-02 14:50:00,7.95,7.97,7.95,7.97,2100.0,7.8042,7.8239,7.8042,7.8239,2100.0
2005-05-02 15:00:00,7.95,7.97,7.94,7.97,4900.0,7.8042,7.8239,7.7944,7.8239,4900.0
2005-05-02 15:10:00,7.98,8.0,7.98,7.98,11400.0,7.8337,7.8533,7.8337,7.8337,11400.0
2005-05-02 15:20:00,7.99,7.99,7.96,7.97,9000.0,7.8435,7.8435,7.8141,7.8239,9000.0
2005-05-02 15:30:00,7.97,7.98,7.97,7.97,10800.0,7.8239,7.8337,7.8239,7.8239,10800.0
2005-05-02 15:40:00,7.96,7.98,7.96,7.98,16800.0,7.8141,7.8337,7.8141,7.8337,16800.0
2005-05-02 15:50:00,7.97,8.02,7.97,8.02,42900.0,7.8239,7.873,7.8239,7.873,42900.0
2005-05-03 09:30:00,7.99,8.08,7.98,8.08,13300.0,7.8435,7.9319,7.8337,7.9319,13300.0
2005-05-03 09:40:00,8.08,8.1,8.05,8.05,8600.0,7.9319,7.9515,7.9024,7.9024,8600.0
2005-05-03 09:50:00,8.05,8.08,8.05,8.07,16100.0,7.9024,7.9319,7.9024,7.922,16100.0
2005-05-03 10:00:00,8.08,8.08,8.06,8.07,49500.0,7.9319,7.9319,7.9122,7.922,49500.0
2005-05-03 10:10:00,8.07,8.07,8.04,8.04,3900.0,7.922,7.922,7.8926,7.8926,3900.0
2005-05-03 10:20:00,8.03,8.03,8.0,8.01,9500.0,7.8828,7.8828,7.8533,7.8631,9500.0
2005-05-03 10:30:00,8.01,8.03,8.01,8.03,53100.0,7.8631,7.8828,7.8631,7.8828,53100.0
2005-05-03 10:40:00,8.04,8.07,8.04,8.07,1600.0,7.8926,7.922,7.8926,7.922,1600.0
2005-05-03 10:50:00,8.07,8.07,8.01,8.01,2400.0,7.922,7.922,7.8631,7.8631,2400.0
2005-05-03 11:00:00,8.02,8.02,8.02,8.02,102900.0,7.873,7.873,7.873,7.873,102900.0
2005-05-03 11:10:00,8.03,8.03,8.01,8.03,5300.0,7.8828,7.8828,7.8631,7.8828,5300.0
2005-05-03 11:20:00,8.03,8.07,8.03,8.05,10600.0,7.8828,7.922,7.8828,7.9024,10600.0
2005-05-03 11:30:00,8.06,8.06,8.05,8.06,4700.0,7.9122,7.9122,7.9024,7.9122,4700.0
2005-05-03 11:40:00,8.05,8.06,8.05,8.05,3700.0,7.9024,7.9122,7.9024,7.9024,3700.0
2005-05-03 11:50:00,8.05,8.07,8.05,8.07,2700.0,7.9024,7.922,7.9024,7.922,2700.0
2005-05-03 12:00:00,8.07,8.08,8.04,8.06,32400.0,7.922,7.9319,7.8926,7.9122,32400.0
2005-05-03 12:10:00,8.06,8.07,8.05,8.05,8200.0,7.9122,7.922,7.9024,7.9024,8200.0
2005-05-03 12:20:00,8.06,8.06,8.05,8.06,4100.0,7.9122,7.9122,7.9024,7.9122,4100.0
2005-05-03 12:30:00,8.06,8.06,8.01,8.02,4600.0,7.9122,7.9122,7.8631,7.873,4600.0
2005-05-03 12:40:00,8.0,8.05,8.0,8.04,2800.0,7.8533,7.9024,7.8533,7.8926,2800.0
2005-05-03 12:50:00,8.04,8.04,8.02,8.04,2400.0,7.8926,7.8926,7.873,7.8926,2400.0
2005-05-03 13:00:00,8.04,8.05,8.02,8.05,45800.0,7.8926,7.9024,7.873,7.9024,45800.0
2005-05-03 13:10:00,8.05,8.07,8.05,8.07,2100.0,7.9024,7.922,7.9024,7.922,2100.0
2005-05-03 13:20:00,8.07,8.07,8.06,8.07,5700.0,7.922,7.922,7.9122,7.922,5700.0
2005-05-03 13:30:00,8.07,8.07,8.05,8.06,2700.0,7.922,7.922,7.9024,7.9122,2700.0
2005-05-03 13:40:00,8.07,8.07,8.05,8.06,2300.0,7.922,7.922,7.9024,7.9122,2300.0
2005-05-03 13:50:00,8.06,8.09,8.05,8.06,9500.0,7.9122,7.9417,7.9024,7.9122,9500.0
2005-05-03 14:00:00,8.07,8.07,8.06,8.07,4700.0,7.922,7.922,7.9122,7.922,4700.0
2005-05-03 14:10:00,8.07,8.08,8.05,8.05,19400.0,7.922,7.9319,7.9024,7.9024,19400.0
2005-05-03 14:20:00,8.05,8.08,8.05,8.05,15700.0,7.9024,7.9319,7.9024,7.9024,15700.0
2005-05-03 14:30:00,8.06,8.1,8.06,8.07,38800.0,7.9122,7.9515,7.9122,7.922,38800.0
2005-05-03 14:40:00,8.09,8.1,8.07,8.07,6100.0,7.9417,7.9515,7.922,7.922,6100.0
2005-05-03 14:50:00,8.08,8.08,8.04,8.04,18700.0,7.9319,7.9319,7.8926,7.8926,18700.0
2005-05-03 15:00:00,8.08,8.08,8.0,8.01,35900.0,7.9319,7.9319,7.8533,7.8631,35900.0
2005-05-03 15:10:00,8.0,8.08,8.0,8.08,10700.0,7.8533,7.9319,7.8533,7.9319,10700.0
2005-05-03 15:20:00,8.07,8.1,8.05,8.06,11300.0,7.922,7.9515,7.9024,7.9122,11300.0
2005-05-03 15:30:00,8.08,8.08,8.05,8.08,10800.0,7.9319,7.9319,7.9024,7.9319,10800.0
2005-05-03 15:40:00,8.08,8.1,8.06,8.06,31100.0,7.9319,7.9515,7.9122,7.9122,31100.0
2005-05-03 15:50:00,8.06,8.13,7.99,8.07,38500.0,7.9122,7.9809,7.8435,7.922,38500.0
2005-05-04 09:30:00,8.06,8.06,8.03,8.05,11300.0,7.9122,7.9122,7.8828,7.9024,11300.0
2005-05-04 09:40:00,8.05,8.05,8.04,8.05,7500.0,7.9024,7.9024,7.8926,7.9024,7500.0
2005-05-04 09:50:00,8.05,8.1,8.05,8.1,10800.0,7.9024,7.9515,7.9024,7.9515,10800.0
2005-05-04 10:00:00,8.1,8.11,8.08,8.1,11400.0,7.9515,7.9613,7.9319,7.9515,11400.0
2005-05-04 10:10:00,8.1,8.13,8.09,8.12,11300.0,7.9515,7.9809,7.9417,7.9711,11300.0
2005-05-04 10:20:00,8.12,8.15,8.12,8.15,5400.0,7.9711,8.0006,7.9711,8.0006,5400.0
2005-05-04 10:30:00,8.16,8.17,8.13,8.16,22500.0,8.0104,8.0202,7.9809,8.0104,22500.0
2005-05-04 10:40:00,8.13,8.17,8.13,8.17,3500.0,7.9809,8.0202,7.9809,8.0202,3500.0
2005-05-04 10:50:00,8.15,8.16,8.11,8.16,12600.0,8.0006,8.0104,7.9613,8.0104,12600.0
2005-05-04 11:00:00,8.14,8.15,8.12,8.13,4700.0,7.9908,8.0006,7.9711,7.9809,4700.0
2005-05-04 11:10:00,8.13,8.14,8.12,8.14,4500.0,7.9809,7.9908,7.9711,7.9908,4500.0
2005-05-04 11:20:00,8.12,8.17,8.12,8.17,4400.0,7.9711,8.0202,7.9711,8.0202,4400.0
2005-05-04 11:30:00,8.17,8.17,8.1,8.1,14900.0,8.0202,8.0202,7.9515,7.9515,14900.0
2005-05-04 11:40:00,8.1,8.13,8.07,8.11,5000.0,7.9515,7.9809,7.922,7.9613,5000.0
2005-05-04 11:50:00,8.1,8.1,8.07,8.08,2100.0,7.9515,7.9515,7.922,7.9319,2100.0
2005-05-04 12:00:00,8.07,8.1,8.06,8.1,4100.0,7.922,7.9515,7.9122,7.9515,4100.0
2005-05-04 12:10:00,8.11,8.12,8.11,8.12,1000.0,7.9613,7.9711,7.9613,7.9711,1000.0
2005-05-04 12:20:00,8.09,8.09,8.07,8.07,4300.0,7.9417,7.9417,7.922,7.922,4300.0
2005-05-04 12:30:00,8.08,8.08,8.06,8.06,3400.0,7.9319,7.9319,7.9122,7.9122,3400.0
2005-05-04 12:40:00,8.05,8.08,8.05,8.07,17300.0,7.9024,7.9319,7.9024,7.922,17300.0
2005-05-04 12:50:00,8.06,8.07,8.06,8.07,5600.0,7.9122,7.922,7.9122,7.922,5600.0
2005-05-04 13:00:00,8.06,8.07,8.06,8.07,8100.0,7.9122,7.922,7.9122,7.922,8100.0
2005-05-04 13:10:00,8.06,8.1,8.05,8.06,49900.0,7.9122,7.9515,7.9024,7.9122,49900.0
2005-05-04 13:20:00,8.05,8.06,8.03,8.06,6500.0,7.9024,7.9122,7.8828,7.9122,6500.0
2005-05-04 13:30:00,8.04,8.05,8.04,8.04,2900.0,7.8926,7.9024,7.8926,7.8926,2900.0
2005-05-04 13:40:00,8.04,8.09,8.04,8.09,6100.0,7.8926,7.9417,7.8926,7.9417,6100.0
2005-05-04 13:50:00,8.09,8.11,8.09,8.1,5000.0,7.9417,7.9613,7.9417,7.9515,5000.0
2005-05-04 14:00:00,8.1,8.14,8.09,8.14,14700.0,7.9515,7.9908,7.9417,7.9908,14700.0
2005-05-04 14:10:00,8.13,8.16,8.12,8.12,3200.0,7.9809,8.0104,7.9711,7.9711,3200.0
2005-05-04 14:20:00,8.15,8.15,8.11,8.11,2800.0,8.0006,8.0006,7.9613,7.9613,2800.0
2005-05-04 14:30:00,8.12,8.13,8.1,8.11,4200.0,7.9711,7.9809,7.9515,7.9613,4200.0
2005-05-04 14:40:00,8.11,8.13,8.11,8.13,2500.0,7.9613,7.9809,7.9613,7.9809,2500.0
2005-05-04 14:50:00,8.12,8.12,8.07,8.09,9600.0,7.9711,7.9711,7.922,7.9417,9600.0
2005-05-04 15:00:00,8.08,8.09,8.07,8.08,4800.0,7.9319,7.9417,7.922,7.9319,4800.0
2005-05-04 15:10:00,8.07,8.09,8.07,8.09,8900.0,7.922,7.9417,7.922,7.9417,8900.0
2005-05-04 15:20:00,8.09,8.09,8.08,8.09,10300.0,7.9417,7.9417,7.9319,7.9417,10300.0
2005-05-04 15:30:00,8.08,8.12,8.08,8.1,15700.0,7.9319,7.9711,7.9319,7.9515,15700.0
2005-05-04 15:40:00,8.1,8.12,8.06,8.06,15600.0,7.9515,7.9711,7.9122,7.9122,15600.0
2005-05-04 15:50:00,8.07,8.07,8.03,8.03,29700.0,7.922,7.922,7.8828,7.8828,29700.0
2005-05-05 09:30:00,8.05,8.24,8.05,8.16,43600.0,7.9024,8.0889,7.9024,8.0104,43600.0
2005-05-05 09:40:00,8.17,8.32,8.17,8.27,92400.0,8.0202,8.1675,8.0202,8.1184,92400.0
2005-05-05 09:50:00,8.26,8.29,8.21,8.21,16200.0,8.1086,8.138,8.0595,8.0595,16200.0
2005-05-05 10:00:00,8.23,8.27,8.19,8.19,43300.0,8.0791,8.1184,8.0398,8.0398,43300.0
2005-05-05 10:10:00,8.2,8.26,8.2,8.26,67900.0,8.0497,8.1086,8.0497,8.1086,67900.0
2005-05-05 10:20:00,8.25,8.44,8.25,8.35,83300.0,8.0987,8.2853,8.0987,8.1969,83300.0
2005-05-05 10:30:00,8.33,8.33,8.29,8.31,7100.0,8.1773,8.1773,8.138,8.1576,7100.0
2005-05-05 10:40:00,8.32,8.35,8.32,8.33,7200.0,8.1675,8.1969,8.1675,8.1773,7200.0
2005-05-05 10:50:00,8.32,8.37,8.3,8.35,42100.0,8.1675,8.2165,8.1478,8.1969,42100.0
2005-05-05 11:00:00,8.34,8.4,8.34,8.39,21300.0,8.1871,8.246,8.1871,8.2362,21300.0
2005-05-05 11:10:00,8.37,8.4,8.33,8.35,10000.0,8.2165,8.246,8.1773,8.1969,10000.0
2005-05-05 11:20:00,8.34,8.39,8.34,8.36,73800.0,8.1871,8.2362,8.1871,8.2067,73800.0
2005-05-05 11:30:00,8.36,8.38,8.36,8.37,13400.0,8.2067,8.2264,8.2067,8.2165,13400.0
2005-05-05 11:40:00,8.37,8.44,8.33,8.44,188200.0,8.2165,8.2853,8.1773,8.2853,188200.0
2005-05-05 11:50:00,8.45,8.45,8.43,8.43,19700.0,8.2951,8.2951,8.2754,8.2754,19700.0
2005-05-05 12:00:00,8.42,8.44,8.42,8.43,9400.0,8.2656,8.2853,8.2656,8.2754,9400.0
2005-05-05 12:10:00,8.42,8.42,8.4,8.4,10300.0,8.2656,8.2656,8.246,8.246,10300.0
2005-05-05 12:20:00,8.4,8.43,8.4,8.43,22100.0,8.246,8.2754,8.246,8.2754,22100.0
2005-05-05 12:30:00,8.43,8.45,8.43,8.43,21300.0,8.2754,8.2951,8.2754,8.2754,21300.0
2005-05-05 12:40:00,8.43,8.46,8.42,8.44,26900.0,8.2754,8.3049,8.2656,8.2853,26900.0
2005-05-05 12:50:00,8.43,8.45,8.4,8.4,39900.0,8.2754,8.2951,8.246,8.246,39900.0
2005-05-05 13:00:00,8.4,8.42,8.39,8.42,21100.0,8.246,8.2656,8.2362,8.2656,21100.0
2005-05-05 13:10:00,8.42,8.45,8.42,8.42,16100.0,8.2656,8.2951,8.2656,8.2656,16100.0
2005-05-05 13:20:00,8.38,8.42,8.32,8.39,20500.0,8.2264,8.2656,8.1675,8.2362,20500.0
2005-05-05 13:30:00,8.39,8.42,8.39,8.41,12100.0,8.2362,8.2656,8.2362,8.2558,12100.0
2005-05-05 13:40:00,8.42,8.45,8.41,8.45,16400.0,8.2656,8.2951,8.2558,8.2951,16400.0
2005-05-05 13:50:00,8.45,8.48,8.43,8.46,23400.0,8.2951,8.3245,8.2754,8.3049,23400.0
2005-05-05 14:00:00,8.48,8.52,8.48,8.51,15400.0,8.3245,8.3638,8.3245,8.354,15400.0
2005-05-05 14:10:00,8.51,8.53,8.5,8.51,25500.0,8.354,8.3736,8.3442,8.354,25500.0
2005-05-05 14:20:00,8.5,8.52,8.47,8.49,11200.0,8.3442,8.3638,8.3147,8.3343,11200.0
2005-05-05 14:30:00,8.48,8.5,8.48,8.5,16800.0,8.3245,8.3442,8.3245,8.3442,16800.0
2005-05-05 14:40:00,8.5,8.5,8.47,8.49,17700.0,8.3442,8.3442,8.3147,8.3343,17700.0
2005-05-05 14:50:00,8.48,8.5,8.47,8.49,31400.0,8.3245,8.3442,8.3147,8.3343,31400.0
2005-05-05 15:00:00,8.49,8.53,8.49,8.52,32600.0,8.3343,8.3736,8.3343,8.3638,32600.0
2005-05-05 15:10:00,8.52,8.6,8.52,8.6,74500.0,8.3638,8.4423,8.3638,8.4423,74500.0
2005-05-05 15:20:00,8.6,8.65,8.57,8.58,73600.0,8.4423,8.4914,8.4129,8.4227,73600.0
2005-05-05 15:30:00,8.57,8.6,8.57,8.6,50800.0,8.4129,8.4423,8.4129,8.4423,50800.0
2005-05-05 15:40:00,8.6,8.61,8.54,8.57,38100.0,8.4423,8.4521,8.3834,8.4129,38100.0
2005-05-05 15:50:00,8.57,8.58,8.52,8.54,49800.0,8.4129,8.4227,8.3638,8.3834,49800.0
2005-05-06 09:30:00,8.61,8.65,8.47,8.47,29600.0,8.4521,8.4914,8.3147,8.3147,29600.0
2005-05-06 09:40:00,8.48,8.5,8.47,8.47,10200.0,8.3245,8.3442,8.3147,8.3147,10200.0
2005-05-06 09:50:00,8.48,8.55,8.46,8.53,29400.0,8.3245,8.3932,8.3049,8.3736,29400.0
2005-05-06 10:00:00,8.53,8.58,8.5,8.51,13500.0,8.3736,8.4227,8.3442,8.354,13500.0
2005-05-06 10:10:00,8.51,8.52,8.5,8.5,10400.0,8.354,8.3638,8.3442,8.3442,10400.0
2005-05-06 10:20:00,8.48,8.51,8.43,8.48,13400.0,8.3245,8.354,8.2754,8.3245,13400.0
2005-05-06 10:30:00,8.47,8.49,8.45,8.45,4000.0,8.3147,8.3343,8.2951,8.2951,4000.0
2005-05-06 10:40:00,8.46,8.46,8.4,8.4,20900.0,8.3049,8.3049,8.246,8.246,20900.0
2005-05-06 10:50:00,8.4,8.43,8.4,8.43,6100.0,8.246,8.2754,8.246,8.2754,6100.0
2005-05-06 11:00:00,8.44,8.45,8.41,8.45,20000.0,8.2853,8.2951,8.2558,8.2951,20000.0
2005-05-06 11:10:00,8.45,8.47,8.44,8.44,11400.0,8.2951,8.3147,8.2853,8.2853,11400.0
2005-05-06 11:20:00,8.46,8.46,8.43,8.44,11300.0,8.3049,8.3049,8.2754,8.2853,11300.0
2005-05-06 11:30:00,8.44,8.49,8.44,8.49,6400.0,8.2853,8.3343,8.2853,8.3343,6400.0
2005-05-06 11:40:00,8.49,8.51,8.46,8.47,14100.0,8.3343,8.354,8.3049,8.3147,14100.0
2005-05-06 11:50:00,8.47,8.49,8.47,8.48,10900.0,8.3147,8.3343,8.3147,8.3245,10900.0
2005-05-06 12:00:00,8.48,8.48,8.46,8.47,15100.0,8.3245,8.3245,8.3049,8.3147,15100.0
2005-05-06 12:10:00,8.47,8.48,8.45,8.46,12300.0,8.3147,8.3245,8.2951,8.3049,12300.0
2005-05-06 12:20:00,8.47,8.47,8.45,8.46,1400.0,8.3147,8.3147,8.2951,8.3049,1400.0
2005-05-06 12:30:00,8.46,8.47,8.45,8.46,4600.0,8.3049,8.3147,8.2951,8.3049,4600.0
2005-05-06 12:40:00,8.45,8.47,8.45,8.46,9500.0,8.2951,8.3147,8.2951,8.3049,9500.0
2005-05-06 12:50:00,8.46,8.47,8.43,8.45,10400.0,8.3049,8.3147,8.2754,8.2951,10400.0
2005-05-06 13:00:00,8.45,8.5,8.45,8.5,7700.0,8.2951,8.3442,8.2951,8.3442,7700.0
2005-05-06 13:10:00,8.5,8.54,8.5,8.54,8700.0,8.3442,8.3834,8.3442,8.3834,8700.0
2005-05-06 13:20:00,8.54,8.56,8.53,8.56,8800.0,8.3834,8.4031,8.3736,8.4031,8800.0
2005-05-06 13:30:00,8.57,8.62,8.56,8.62,14500.0,8.4129,8.462,8.4031,8.462,14500.0
2005-05-06 13:40:00,8.62,8.64,8.6,8.61,14000.0,8.462,8.4816,8.4423,8.4521,14000.0
2005-05-06 13:50:00,8.61,8.66,8.61,8.65,10000.0,8.4521,8.5012,8.4521,8.4914,10000.0
2005-05-06 14:00:00,8.65,8.65,8.62,8.64,12800.0,8.4914,8.4914,8.462,8.4816,12800.0
2005-05-06 14:10:00,8.64,8.66,8.63,8.66,9900.0,8.4816,8.5012,8.4718,8.5012,9900.0
2005-05-06 14:20:00,8.68,8.68,8.65,8.65,18900.0,8.5209,8.5209,8.4914,8.4914,18900.0
2005-05-06 14:30:00,8.65,8.66,8.64,8.64,11700.0,8.4914,8.5012,8.4816,8.4816,11700.0
2005-05-06 14:40:00,8.65,8.68,8.62,8.66,8900.0,8.4914,8.5209,8.462,8.5012,8900.0
2005-05-06 14:50:00,8.66,8.71,8.66,8.68,31900.0,8.5012,8.5503,8.5012,8.5209,31900.0
2005-05-06 15:00:00,8.68,8.71,8.67,8.67,11100.0,8.5209,8.5503,8.511,8.511,11100.0
2005-05-06 15:10:00,8.68,8.7,8.62,8.7,13100.0,8.5209,8.5405,8.462,8.5405,13100.0
2005-05-06 15:20:00,8.7,8.74,8.7,8.73,27400.0,8.5405,8.5798,8.5405,8.5699,27400.0
2005-05-06 15:30:00,8.73,8.75,8.69,8.75,39400.0,8.5699,8.5896,8.5307,8.5896,39400.0
2005-05-06 15:40:00,8.75,8.77,8.74,8.76,27300.0,8.5896,8.6092,8.5798,8.5994,27300.0
2005-05-06 15:50:00,8.76,8.8,8.7,8.73,73700.0,8.5994,8.6387,8.5405,8.5699,73700.0
2005-05-09 09:30:00,8.69,8.75,8.67,8.74,20600.0,8.5307,8.5896,8.511,8.5798,20600.0
2005-05-09 09:40:00,8.74,8.75,8.7,8.71,10400.0,8.5798,8.5896,8.5405,8.5503,10400.0
2005-05-09 09:50:00,8.71,8.78,8.71,8.78,28800.0,8.5503,8.619,8.5503,8.619,28800.0
2005-05-09 10:00:00,8.78,8.83,8.77,8.83,37200.0,8.619,8.6681,8.6092,8.6681,37200.0
2005-05-09 10:10:00,8.84,8.87,8.83,8.84,36500.0,8.6779,8.7074,8.6681,8.6779,36500.0
2005-05-09 10:20:00,8.84,8.85,8.82,8.83,18400.0,8.6779,8.6877,8.6583,8.6681,18400.0
2005-05-09 10:30:00,8.82,8.82,8.79,8.81,12700.0,8.6583,8.6583,8.6288,8.6485,12700.0
2005-05-09 10:40:00,8.8,8.8,8.71,8.73,20300.0,8.6387,8.6387,8.5503,8.5699,20300.0
2005-05-09 10:50:00,8.73,8.74,8.72,8.72,8600.0,8.5699,8.5798,8.5601,8.5601,8600.0
2005-05-09 11:00:00,8.72,8.77,8.7,8.76,21700.0,8.5601,8.6092,8.5405,8.5994,21700.0
2005-05-09 11:10:00,8.76,8.77,8.74,8.75,7600.0,8.5994,8.6092,8.5798,8.5896,7600.0
2005-05-09 11:20:00,8.75,8.76,8.72,8.74,7700.0,8.5896,8.5994,8.5601,8.5798,7700.0
2005-05-09 11:30:00,8.74,8.82,8.73,8.82,8200.0,8.5798,8.6583,8.5699,8.6583,8200.0
2005-05-09 11:40:00,8.81,8.83,8.76,8.77,5400.0,8.6485,8.6681,8.5994,8.6092,5400.0
2005-05-09 11:50:00,8.78,8.79,8.77,8.78,3200.0,8.619,8.6288,8.6092,8.619,3200.0
2005-05-09 12:00:00,8.78,8.82,8.76,8.8,8300.0,8.619,8.6583,8.5994,8.6387,8300.0
2005-05-09 12:10:00,8.8,8.82,8.79,8.81,16800.0,8.6387,8.6583,8.6288,8.6485,16800.0
2005-05-09 12:20:00,8.8,8.95,8.79,8.93,51600.0,8.6387,8.7859,8.6288,8.7663,51600.0
2005-05-09 12:30:00,8.93,8.95,8.88,8.9,31600.0,8.7663,8.7859,8.7172,8.7368,31600.0
2005-05-09 12:40:00,8.89,8.92,8.88,8.89,6200.0,8.727,8.7565,8.7172,8.727,6200.0
2005-05-09 12:50:00,8.89,8.89,8.85,8.88,7700.0,8.727,8.727,8.6877,8.7172,7700.0
2005-05-09 13:00:00,8.88,8.89,8.87,8.88,7300.0,8.7172,8.727,8.7074,8.7172,7300.0
2005-05-09 13:10:00,8.87,8.94,8.87,8.92,8700.0,8.7074,8.7761,8.7074,8.7565,8700.0
2005-05-09 13:20:00,8.92,8.94,8.91,8.94,3700.0,8.7565,8.7761,8.7466,8.7761,3700.0
2005-05-09 13:30:00,8.94,8.96,8.93,8.96,13600.0,8.7761,8.7957,8.7663,8.7957,13600.0
2005-05-09 13:40:00,8.95,8.97,8.95,8.95,7300.0,8.7859,8.8055,8.7859,8.7859,7300.0
2005-05-09 13:50:00,8.95,8.97,8.94,8.97,6300.0,8.7859,8.8055,8.7761,8.8055,6300.0
2005-05-09 14:00:00,8.97,8.97,8.95,8.95,11000.0,8.8055,8.8055,8.7859,8.7859,11000.0
2005-05-09 14:10:00,8.95,8.96,8.87,8.95,26500.0,8.7859,8.7957,8.7074,8.7859,26500.0
2005-05-09 14:20:00,8.95,8.97,8.92,8.92,15500.0,8.7859,8.8055,8.7565,8.7565,15500.0
2005-05-09 14:30:00,8.91,8.91,8.88,8.89,17000.0,8.7466,8.7466,8.7172,8.727,17000.0
2005-05-09 14:40:00,8.9,8.91,8.88,8.89,14400.0,8.7368,8.7466,8.7172,8.727,14400.0
2005-05-09 14:50:00,8.89,8.91,8.89,8.9,10600.0,8.727,8.7466,8.727,8.7368,10600.0
2005-05-09 15:00:00,8.9,8.9,8.88,8.89,7800.0,8.7368,8.7368,8.7172,8.727,7800.0
2005-05-09 15:10:00,8.89,8.9,8.85,8.87,29600.0,8.727,8.7368,8.6877,8.7074,29600.0
2005-05-09 15:20:00,8.87,8.93,8.86,8.89,10200.0,8.7074,8.7663,8.6976,8.727,10200.0
2005-05-09 15:30:00,8.88,8.95,8.88,8.91,23500.0,8.7172,8.7859,8.7172,8.7466,23500.0
2005-05-09 15:40:00,8.91,8.97,8.91,8.95,25300.0,8.7466,8.8055,8.7466,8.7859,25300.0
2005-05-09 15:50:00,8.96,9.0,8.94,9.0,34900.0,8.7957,8.835,8.7761,8.835,34900.0
2005-05-10 09:30:00,8.9,8.9,8.85,8.89,16700.0,8.7368,8.7368,8.6877,8.727,16700.0
2005-05-10 09:40:00,8.9,8.93,8.88,8.88,20800.0,8.7368,8.7663,8.7172,8.7172,20800.0
2005-05-10 09:50:00,8.85,8.87,8.81,8.82,20100.0,8.6877,8.7074,8.6485,8.6583,20100.0
2005-05-10 10:00:00,8.82,8.82,8.78,8.8,22800.0,8.6583,8.6583,8.619,8.6387,22800.0
2005-05-10 10:10:00,8.82,8.83,8.76,8.76,15900.0,8.6583,8.6681,8.5994,8.5994,15900.0
2005-05-10 10:20:00,8.77,8.77,8.74,8.76,20800.0,8.6092,8.6092,8.5798,8.5994,20800.0
2005-05-10 10:30:00,8.75,8.75,8.73,8.73,1500.0,8.5896,8.5896,8.5699,8.5699,1500.0
2005-05-10 10:40:00,8.72,8.74,8.68,8.72,7400.0,8.5601,8.5798,8.5209,8.5601,7400.0
2005-05-10 10:50:00,8.7,8.72,8.69,8.72,3600.0,8.5405,8.5601,8.5307,8.5601,3600.0
2005-05-10 11:00:00,8.73,8.74,8.71,8.74,6500.0,8.5699,8.5798,8.5503,8.5798,6500.0
2005-05-10 11:10:00,8.74,8.74,8.7,8.71,16100.0,8.5798,8.5798,8.5405,8.5503,16100.0
2005-05-10 11:20:00,8.7,8.71,8.68,8.68,12100.0,8.5405,8.5503,8.5209,8.5209,12100.0
2005-05-10 11:30:00,8.68,8.68,8.65,8.67,8900.0,8.5209,8.5209,8.4914,8.511,8900.0
2005-05-10 11:40:00,8.67,8.67,8.62,8.65,8600.0,8.511,8.511,8.462,8.4914,8600.0
2005-05-10 11:50:00,8.62,8.63,8.59,8.59,9400.0,8.462,8.4718,8.4325,8.4325,9400.0
2005-05-10 12:00:00,8.6,8.62,8.59,8.6,7600.0,8.4423,8.462,8.4325,8.4423,7600.0
2005-05-10 12:10:00,8.6,8.6,8.59,8.6,4700.0,8.4423,8.4423,8.4325,8.4423,4700.0
2005-05-10 12:20:00,8.59,8.6,8.59,8.6,2600.0,8.4325,8.4423,8.4325,8.4423,2600.0
2005-05-10 12:30:00,8.6,8.65,8.6,8.65,2900.0,8.4423,8.4914,8.4423,8.4914,2900.0
2005-05-10 12:40:00,8.65,8.69,8.62,8.69,11500.0,8.4914,8.5307,8.462,8.5307,11500.0
2005-05-10 12:50:00,8.67,8.69,8.67,8.68,6000.0,8.511,8.5307,8.511,8.5209,6000.0
2005-05-10 13:00:00,8.69,8.69,8.67,8.67,2800.0,8.5307,8.5307,8.511,8.511,2800.0
2005-05-10 13:10:00,8.69,8.7,8.68,8.69,6000.0,8.5307,8.5405,8.5209,8.5307,6000.0
2005-05-10 13:20:00,8.7,8.73,8.68,8.73,11900.0,8.5405,8.5699,8.5209,8.5699,11900.0
2005-05-10 13:30:00,8.73,8.73,8.69,8.7,8400.0,8.5699,8.5699,8.5307,8.5405,8400.0
2005-05-10 13:40:00,8.7,8.7,8.64,8.64,11100.0,8.5405,8.5405,8.4816,8.4816,11100.0
2005-05-10 13:50:00,8.63,8.64,8.61,8.62,24700.0,8.4718,8.4816,8.4521,8.462,24700.0
2005-05-10 14:00:00,8.62,8.63,8.61,8.62,18500.0,8.462,8.4718,8.4521,8.462,18500.0
2005-05-10 14:10:00,8.62,8.65,8.62,8.65,14700.0,8.462,8.4914,8.462,8.4914,14700.0
2005-05-10 14:20:00,8.64,8.65,8.62,8.64,11000.0,8.4816,8.4914,8.462,8.4816,11000.0
2005-05-10 14:30:00,8.64,8.64,8.6,8.61,16800.0,8.4816,8.4816,8.4423,8.4521,16800.0
2005-05-10 14:40:00,8.6,8.63,8.6,8.62,18500.0,8.4423,8.4718,8.4423,8.462,18500.0
2005-05-10 14:50:00,8.62,8.63,8.6,8.61,16400.0,8.462,8.4718,8.4423,8.4521,16400.0
2005-05-10 15:00:00,8.6,8.61,8.6,8.61,17300.0,8.4423,8.4521,8.4423,8.4521,17300.0
2005-05-10 15:10:00,8.6,8.61,8.6,8.6,7400.0,8.4423,8.4521,8.4423,8.4423,7400.0
2005-05-10 15:20:00,8.6,8.61,8.57,8.58,29000.0,8.4423,8.4521,8.4129,8.4227,29000.0
2005-05-10 15:30:00,8.57,8.6,8.56,8.6,18200.0,8.4129,8.4423,8.4031,8.4423,18200.0
2005-05-10 15:40:00,8.6,8.6,8.56,8.6,17200.0,8.4423,8.4423,8.4031,8.4423,17200.0
2005-05-10 15:50:00,8.6,8.6,8.55,8.55,27500.0,8.4423,8.4423,8.3932,8.3932,27500.0
2005-05-11 09:30:00,8.57,8.73,8.57,8.7,17500.0,8.4129,8.5699,8.4129,8.5405,17500.0
2005-05-11 09:40:00,8.7,8.74,8.7,8.72,23300.0,8.5405,8.5798,8.5405,8.5601,23300.0
2005-05-11 09:50:00,8.71,8.72,8.65,8.67,18800.0,8.5503,8.5601,8.4914,8.511,18800.0
2005-05-11 10:00:00,8.68,8.68,8.6,8.6,7000.0,8.5209,8.5209,8.4423,8.4423,7000.0
2005-05-11 10:10:00,8.6,8.62,8.59,8.61,6200.0,8.4423,8.462,8.4325,8.4521,6200.0
2005-05-11 10:20:00,8.6,8.6,8.58,8.6,7900.0,8.4423,8.4423,8.4227,8.4423,7900.0
2005-05-11 10:30:00,8.6,8.71,8.6,8.69,7900.0,8.4423,8.5503,8.4423,8.5307,7900.0
2005-05-11 10:40:00,8.68,8.7,8.67,8.67,20100.0,8.5209,8.5405,8.511,8.511,20100.0
2005-05-11 10:50:00,8.67,8.68,8.6,8.65,17000.0,8.511,8.5209,8.4423,8.4914,17000.0
2005-05-11 11:00:00,8.65,8.69,8.63,8.67,8600.0,8.4914,8.5307,8.4718,8.511,8600.0
2005-05-11 11:10:00,8.67,8.7,8.61,8.68,22100.0,8.511,8.5405,8.4521,8.5209,22100.0
2005-05-11 11:20:00,8.68,8.69,8.66,8.69,8500.0,8.5209,8.5307,8.5012,8.5307,8500.0
2005-05-11 11:30:00,8.7,8.7,8.69,8.7,2700.0,8.5405,8.5405,8.5307,8.5405,2700.0
2005-05-11 11:40:00,8.7,8.7,8.68,8.69,3500.0,8.5405,8.5405,8.5209,8.5307,3500.0
2005-05-11 11:50:00,8.68,8.68,8.67,8.68,3900.0,8.5209,8.5209,8.511,8.5209,3900.0
2005-05-11 12:00:00,8.67,8.67,8.6,8.63,26300.0,8.511,8.511,8.4423,8.4718,26300.0
2005-05-11 12:10:00,8.64,8.68,8.6,8.67,372800.0,8.4816,8.5209,8.4423,8.511,372800.0
2005-05-11 12:20:00,8.67,8.71,8.66,8.66,1157500.0,8.511,8.5503,8.5012,8.5012,1157500.0
2005-05-11 12:30:00,8.66,8.67,8.66,8.67,2100.0,8.5012,8.511,8.5012,8.511,2100.0
2005-05-11 12:40:00,8.66,8.68,8.64,8.65,3500.0,8.5012,8.5209,8.4816,8.4914,3500.0
2005-05-11 12:50:00,8.63,8.66,8.63,8.66,17200.0,8.4718,8.5012,8.4718,8.5012,17200.0
2005-05-11 13:00:00,8.65,8.68,8.65,8.67,74500.0,8.4914,8.5209,8.4914,8.511,74500.0
2005-05-11 13:10:00,8.66,8.68,8.65,8.65,6500.0,8.5012,8.5209,8.4914,8.4914,6500.0
2005-05-11 13:20:00,8.66,8.66,8.66,8.66,1400.0,8.5012,8.5012,8.5012,8.5012,1400.0
2005-05-11 13:30:00,8.67,8.67,8.65,8.65,3800.0,8.511,8.511,8.4914,8.4914,3800.0
2005-05-11 13:40:00,8.66,8.68,8.64,8.67,9200.0,8.5012,8.5209,8.4816,8.511,9200.0
2005-05-11 13:50:00,8.66,8.68,8.66,8.67,4800.0,8.5012,8.5209,8.5012,8.511,4800.0
2005-05-11 14:00:00,8.67,8.7,8.67,8.69,7800.0,8.511,8.5405,8.511,8.5307,7800.0
2005-05-11 14:10:00,8.69,8.73,8.67,8.73,17900.0,8.5307,8.5699,8.511,8.5699,17900.0
2005-05-11 14:20:00,8.71,8.73,8.67,8.67,206100.0,8.5503,8.5699,8.511,8.511,206100.0
2005-05-11 14:30:00,8.69,8.71,8.67,8.69,12000.0,8.5307,8.5503,8.511,8.5307,12000.0
2005-05-11 14:40:00,8.69,8.7,8.68,8.7,10800.0,8.5307,8.5405,8.5209,8.5405,10800.0
2005-05-11 14:50:00,8.69,8.72,8.68,8.72,20300.0,8.5307,8.5601,8.5209,8.5601,20300.0
2005-05-11 15:00:00,8.7,8.71,8.68,8.71,11200.0,8.5405,8.5503,8.5209,8.5503,11200.0
2005-05-11 15:10:00,8.7,8.72,8.68,8.7,12700.0,8.5405,8.5601,8.5209,8.5405,12700.0
2005-05-11 15:20:00,8.7,8.7,8.69,8.7,8200.0,8.5405,8.5405,8.5307,8.5405,8200.0
2005-05-11 15:30:00,8.7,8.73,8.7,8.72,60700.0,8.5405,8.5699,8.5405,8.5601,60700.0
2005-05-11 15:40:00,8.73,8.75,8.72,8.73,95900.0,8.5699,8.5896,8.5601,8.5699,95900.0
2005-05-11 15:50:00,8.72,8.75,8.72,8.75,36300.0,8.5601,8.5896,8.5601,8.5896,36300.0
2005-05-12 09:30:00,8.78,8.84,8.7,8.75,35900.0,8.619,8.6779,8.5405,8.5896,35900.0
2005-05-12 09:40:00,8.73,8.77,8.71,8.72,22800.0,8.5699,8.6092,8.5503,8.5601,22800.0
2005-05-12 09:50:00,8.72,8.73,8.68,8.7,23800.0,8.5601,8.5699,8.5209,8.5405,23800.0
2005-05-12 10:00:00,8.7,8.73,8.69,8.71,6700.0,8.5405,8.5699,8.5307,8.5503,6700.0
2005-05-12 10:10:00,8.73,8.75,8.71,8.72,23300.0,8.5699,8.5896,8.5503,8.5601,23300.0
2005-05-12 10:20:00,8.69,8.73,8.68,8.69,9500.0,8.5307,8.5699,8.5209,8.5307,9500.0
2005-05-12 10:30:00,8.72,8.73,8.68,8.7,7200.0,8.5601,8.5699,8.5209,8.5405,7200.0
2005-05-12 10:40:00,8.7,8.7,8.67,8.67,13100.0,8.5405,8.5405,8.511,8.511,13100.0
2005-05-12 10:50:00,8.67,8.67,8.61,8.65,14900.0,8.511,8.511,8.4521,8.4914,14900.0
2005-05-12 11:00:00,8.63,8.65,8.59,8.6,31100.0,8.4718,8.4914,8.4325,8.4423,31100.0
2005-05-12 11:10:00,8.6,8.61,8.58,8.6,12100.0,8.4423,8.4521,8.4227,8.4423,12100.0
2005-05-12 11:20:00,8.6,8.64,8.6,8.62,8300.0,8.4423,8.4816,8.4423,8.462,8300.0
2005-05-12 11:30:00,8.63,8.63,8.61,8.61,7800.0,8.4718,8.4718,8.4521,8.4521,7800.0
2005-05-12 11:40:00,8.61,8.62,8.6,8.61,9400.0,8.4521,8.462,8.4423,8.4521,9400.0
2005-05-12 11:50:00,8.61,8.63,8.59,8.61,11800.0,8.4521,8.4718,8.4325,8.4521,11800.0
2005-05-12 12:00:00,8.62,8.68,8.62,8.65,40200.0,8.462,8.5209,8.462,8.4914,40200.0
2005-05-12 12:10:00,8.65,8.68,8.65,8.67,13400.0,8.4914,8.5209,8.4914,8.511,13400.0
2005-05-12 12:20:00,8.67,8.7,8.67,8.68,2300.0,8.511,8.5405,8.511,8.5209,2300.0
2005-05-12 12:30:00,8.7,8.7,8.59,8.64,11600.0,8.5405,8.5405,8.4325,8.4816,11600.0
2005-05-12 12:40:00,8.61,8.66,8.61,8.65,2100.0,8.4521,8.5012,8.4521,8.4914,2100.0
2005-05-12 12:50:00,8.65,8.65,8.58,8.6,21000.0,8.4914,8.4914,8.4227,8.4423,21000.0
2005-05-12 13:00:00,8.6,8.6,8.58,8.59,7600.0,8.4423,8.4423,8.4227,8.4325,7600.0
2005-05-12 13:10:00,8.59,8.59,8.56,8.56,109100.0,8.4325,8.4325,8.4031,8.4031,109100.0
2005-05-12 13:20:00,8.56,8.56,8.5,8.52,23400.0,8.4031,8.4031,8.3442,8.3638,23400.0
2005-05-12 13:30:00,8.52,8.58,8.51,8.57,15200.0,8.3638,8.4227,8.354,8.4129,15200.0
2005-05-12 13:40:00,8.56,8.57,8.51,8.53,10400.0,8.4031,8.4129,8.354,8.3736,10400.0
2005-05-12 13:50:00,8.53,8.55,8.53,8.54,2200.0,8.3736,8.3932,8.3736,8.3834,2200.0
2005-05-12 14:00:00,8.54,8.55,8.53,8.54,17000.0,8.3834,8.3932,8.3736,8.3834,17000.0
2005-05-12 14:10:00,8.54,8.56,8.51,8.54,9000.0,8.3834,8.4031,8.354,8.3834,9000.0
2005-05-12 14:20:00,8.55,8.55,8.45,8.49,32900.0,8.3932,8.3932,8.2951,8.3343,32900.0
2005-05-12 14:30:00,8.48,8.48,8.46,8.48,11900.0,8.3245,8.3245,8.3049,8.3245,11900.0
2005-05-12 14:40:00,8.48,8.5,8.48,8.5,24700.0,8.3245,8.3442,8.3245,8.3442,24700.0
2005-05-12 14:50:00,8.51,8.51,8.5,8.51,7900.0,8.354,8.354,8.3442,8.354,7900.0
2005-05-12 15:00:00,8.52,8.54,8.51,8.54,7100.0,8.3638,8.3834,8.354,8.3834,7100.0
2005-05-12 15:10:00,8.54,8.54,8.5,8.5,14300.0,8.3834,8.3834,8.3442,8.3442,14300.0
2005-05-12 15:20:00,8.5,8.54,8.5,8.53,15300.0,8.3442,8.3834,8.3442,8.3736,15300.0
2005-05-12 15:30:00,8.54,8.54,8.5,8.52,11100.0,8.3834,8.3834,8.3442,8.3638,11100.0
2005-05-12 15:40:00,8.52,8.56,8.51,8.55,15300.0,8.3638,8.4031,8.354,8.3932,15300.0
2005-05-12 15:50:00,8.55,8.56,8.53,8.55,23200.0,8.3932,8.4031,8.3736,8.3932,23200.0
2005-05-13 09:30:00,8.66,8.66,8.58,8.6,24700.0,8.5012,8.5012,8.4227,8.4423,24700.0
2005-05-13 09:40:00,8.63,8.66,8.6,8.6,2900.0,8.4718,8.5012,8.4423,8.4423,2900.0
2005-05-13 09:50:00,8.6,8.6,8.43,8.49,11300.0,8.4423,8.4423,8.2754,8.3343,11300.0
2005-05-13 10:00:00,8.49,8.53,8.45,8.53,3000.0,8.3343,8.3736,8.2951,8.3736,3000.0
2005-05-13 10:10:00,8.53,8.57,8.5,8.54,9000.0,8.3736,8.4129,8.3442,8.3834,9000.0
2005-05-13 10:20:00,8.53,8.58,8.53,8.54,382000.0,8.3736,8.4227,8.3736,8.3834,382000.0
2005-05-13 10:30:00,8.53,8.54,8.47,8.5,845600.0,8.3736,8.3834,8.3147,8.3442,845600.0
2005-05-13 10:40:00,8.48,8.5,8.48,8.5,132000.0,8.3245,8.3442,8.3245,8.3442,132000.0
2005-05-13 10:50:00,8.48,8.52,8.48,8.5,8500.0,8.3245,8.3638,8.3245,8.3442,8500.0
2005-05-13 11:00:00,8.5,8.52,8.48,8.51,196700.0,8.3442,8.3638,8.3245,8.354,196700.0
2005-05-13 11:10:00,8.52,8.58,8.52,8.57,24100.0,8.3638,8.4227,8.3638,8.4129,24100.0
2005-05-13 11:20:00,8.57,8.63,8.57,8.63,2900.0,8.4129,8.4718,8.4129,8.4718,2900.0
2005-05-13 11:30:00,8.63,8.64,8.61,8.64,7800.0,8.4718,8.4816,8.4521,8.4816,7800.0
2005-05-13 11:40:00,8.65,8.65,8.63,8.64,7000.0,8.4914,8.4914,8.4718,8.4816,7000.0
2005-05-13 11:50:00,8.63,8.7,8.63,8.68,9100.0,8.4718,8.5405,8.4718,8.5209,9100.0
2005-05-13 12:00:00,8.67,8.67,8.61,8.64,10600.0,8.511,8.511,8.4521,8.4816,10600.0
2005-05-13 12:10:00,8.64,8.64,8.62,8.62,5900.0,8.4816,8.4816,8.462,8.462,5900.0
2005-05-13 12:20:00,8.62,8.62,8.6,8.6,10500.0,8.462,8.462,8.4423,8.4423,10500.0
2005-05-13 12:30:00,8.61,8.61,8.57,8.59,5100.0,8.4521,8.4521,8.4129,8.4325,5100.0
2005-05-13 12:40:00,8.59,8.6,8.58,8.59,2200.0,8.4325,8.4423,8.4227,8.4325,2200.0
2005-05-13 12:50:00,8.59,8.6,8.58,8.6,6600.0,8.4325,8.4423,8.4227,8.4423,6600.0
2005-05-13 13:00:00,8.6,8.6,8.59,8.6,3500.0,8.4423,8.4423,8.4325,8.4423,3500.0
2005-05-13 13:10:00,8.6,8.6,8.57,8.57,4800.0,8.4423,8.4423,8.4129,8.4129,4800.0
2005-05-13 13:20:00,8.57,8.59,8.51,8.53,7000.0,8.4129,8.4325,8.354,8.3736,7000.0
2005-05-13 13:30:00,8.54,8.54,8.53,8.53,1000.0,8.3834,8.3834,8.3736,8.3736,1000.0
2005-05-13 13:40:00,8.52,8.52,8.46,8.47,7500.0,8.3638,8.3638,8.3049,8.3147,7500.0
2005-05-13 13:50:00,8.46,8.48,8.45,8.45,11000.0,8.3049,8.3245,8.2951,8.2951,11000.0
2005-05-13 14:00:00,8.45,8.47,8.45,8.47,3300.0,8.2951,8.3147,8.2951,8.3147,3300.0
2005-05-13 14:10:00,8.47,8.48,8.34,8.36,24000.0,8.3147,8.3245,8.1871,8.2067,24000.0
2005-05-13 14:20:00,8.36,8.4,8.34,8.34,10900.0,8.2067,8.246,8.1871,8.1871,10900.0
2005-05-13 14:30:00,8.36,8.36,8.3,8.33,15200.0,8.2067,8.2067,8.1478,8.1773,15200.0
2005-05-13 14:40:00,8.33,8.37,8.31,8.35,26100.0,8.1773,8.2165,8.1576,8.1969,26100.0
2005-05-13 14:50:00,8.36,8.4,8.35,8.39,20300.0,8.2067,8.246,8.1969,8.2362,20300.0
2005-05-13 15:00:00,8.39,8.39,8.35,8.35,51000.0,8.2362,8.2362,8.1969,8.1969,51000.0
2005-05-13 15:10:00,8.35,8.43,8.35,8.43,44300.0,8.1969,8.2754,8.1969,8.2754,44300.0
2005-05-13 15:20:00,8.43,8.45,8.43,8.45,8900.0,8.2754,8.2951,8.2754,8.2951,8900.0
2005-05-13 15:30:00,8.44,8.45,8.39,8.42,19800.0,8.2853,8.2951,8.2362,8.2656,19800.0
2005-05-13 15:40:00,8.42,8.45,8.4,8.45,15600.0,8.2656,8.2951,8.246,8.2951,15600.0
2005-05-13 15:50:00,8.45,8.45,8.42,8.43,29200.0,8.2951,8.2951,8.2656,8.2754,29200.0
2005-05-16 09:30:00,8.55,8.57,8.42,8.52,19700.0,8.3932,8.4129,8.2656,8.3638,19700.0
2005-05-16 09:40:00,8.53,8.55,8.46,8.55,8400.0,8.3736,8.3932,8.3049,8.3932,8400.0
2005-05-16 09:50:00,8.54,8.55,8.48,8.54,4800.0,8.3834,8.3932,8.3245,8.3834,4800.0
2005-05-16 10:00:00,8.54,8.6,8.53,8.6,9700.0,8.3834,8.4423,8.3736,8.4423,9700.0
2005-05-16 10:10:00,8.58,8.61,8.58,8.6,3500.0,8.4227,8.4521,8.4227,8.4423,3500.0
2005-05-16 10:20:00,8.6,8.62,8.58,8.6,7500.0,8.4423,8.462,8.4227,8.4423,7500.0
2005-05-16 10:30:00,8.61,8.61,8.55,8.6,5900.0,8.4521,8.4521,8.3932,8.4423,5900.0
2005-05-16 10:40:00,8.6,8.66,8.6,8.66,15200.0,8.4423,8.5012,8.4423,8.5012,15200.0
2005-05-16 10:50:00,8.66,8.67,8.65,8.67,8800.0,8.5012,8.511,8.4914,8.511,8800.0
2005-05-16 11:00:00,8.66,8.67,8.66,8.66,3500.0,8.5012,8.511,8.5012,8.5012,3500.0
2005-05-16 11:10:00,8.66,8.67,8.65,8.67,11500.0,8.5012,8.511,8.4914,8.511,11500.0
2005-05-16 11:20:00,8.66,8.67,8.66,8.66,8000.0,8.5012,8.511,8.5012,8.5012,8000.0
2005-05-16 11:30:00,8.65,8.67,8.65,8.67,21100.0,8.4914,8.511,8.4914,8.511,21100.0
2005-05-16 11:40:00,8.67,8.68,8.62,8.65,51600.0,8.511,8.5209,8.462,8.4914,51600.0
2005-05-16 11:50:00,8.64,8.65,8.62,8.65,2800.0,8.4816,8.4914,8.462,8.4914,2800.0
2005-05-16 12:00:00,8.65,8.69,8.63,8.69,13500.0,8.4914,8.5307,8.4718,8.5307,13500.0
2005-05-16 12:10:00,8.67,8.69,8.66,8.66,3100.0,8.511,8.5307,8.5012,8.5012,3100.0
2005-05-16 12:20:00,8.67,8.67,8.66,8.67,1200.0,8.511,8.511,8.5012,8.511,1200.0
2005-05-16 12:30:00,8.66,8.69,8.66,8.69,3600.0,8.5012,8.5307,8.5012,8.5307,3600.0
2005-05-16 12:40:00,8.69,8.69,8.67,8.69,11500.0,8.5307,8.5307,8.511,8.5307,11500.0
2005-05-16 12:50:00,8.69,8.69,8.67,8.69,8900.0,8.5307,8.5307,8.511,8.5307,8900.0
2005-05-16 13:00:00,8.69,8.69,8.68,8.68,5700.0,8.5307,8.5307,8.5209,8.5209,5700.0
2005-05-16 13:10:00,8.67,8.69,8.65,8.66,16500.0,8.511,8.5307,8.4914,8.5012,16500.0
2005-05-16 13:20:00,8.66,8.7,8.65,8.7,18300.0,8.5012,8.5405,8.4914,8.5405,18300.0
2005-05-16 13:30:00,8.7,8.7,8.62,8.66,8200.0,8.5405,8.5405,8.462,8.5012,8200.0
2005-05-16 13:40:00,8.67,8.7,8.67,8.7,3600.0,8.511,8.5405,8.511,8.5405,3600.0
2005-05-16 13:50:00,8.7,8.7,8.69,8.69,12900.0,8.5405,8.5405,8.5307,8.5307,12900.0
2005-05-16 14:00:00,8.69,8.69,8.65,8.68,2800.0,8.5307,8.5307,8.4914,8.5209,2800.0
2005-05-16 14:10:00,8.66,8.66,8.61,8.62,19600.0,8.5012,8.5012,8.4521,8.462,19600.0
2005-05-16 14:20:00,8.63,8.64,8.62,8.63,1900.0,8.4718,8.4816,8.462,8.4718,1900.0
2005-05-16 14:30:00,8.63,8.65,8.63,8.63,4900.0,8.4718,8.4914,8.4718,8.4718,4900.0
2005-05-16 14:40:00,8.62,8.64,8.62,8.64,3300.0,8.462,8.4816,8.462,8.4816,3300.0
2005-05-16 14:50:00,8.64,8.65,8.64,8.65,8400.0,8.4816,8.4914,8.4816,8.4914,8400.0
2005-05-16 15:00:00,8.65,8.65,8.64,8.65,12600.0,8.4914,8.4914,8.4816,8.4914,12600.0
2005-05-16 15:10:00,8.65,8.7,8.65,8.67,14800.0,8.4914,8.5405,8.4914,8.511,14800.0
2005-05-16 15:20:00,8.68,8.7,8.66,8.69,24900.0,8.5209,8.5405,8.5012,8.5307,24900.0
2005-05-16 15:30:00,8.69,8.69,8.67,8.69,46500.0,8.5307,8.5307,8.511,8.5307,46500.0
2005-05-16 15:40:00,8.68,8.71,8.67,8.7,51000.0,8.5209,8.5503,8.511,8.5405,51000.0
2005-05-16 15:50:00,8.71,8.75,8.69,8.75,82700.0,8.5503,8.5896,8.5307,8.5896,82700.0
2005-05-17 09:30:00,8.68,8.69,8.61,8.61,11500.0,8.5209,8.5307,8.4521,8.4521,11500.0
2005-05-17 09:40:00,8.64,8.69,8.63,8.67,5600.0,8.4816,8.5307,8.4718,8.511,5600.0
2005-05-17 09:50:00,8.67,8.68,8.64,8.65,24600.0,8.511,8.5209,8.4816,8.4914,24600.0
2005-05-17 10:00:00,8.65,8.69,8.64,8.69,23000.0,8.4914,8.5307,8.4816,8.5307,23000.0
2005-05-17 10:10:00,8.67,8.7,8.66,8.66,4200.0,8.511,8.5405,8.5012,8.5012,4200.0
2005-05-17 10:20:00,8.67,8.68,8.62,8.68,4200.0,8.511,8.5209,8.462,8.5209,4200.0
2005-05-17 10:30:00,8.67,8.67,8.64,8.67,3300.0,8.511,8.511,8.4816,8.511,3300.0
2005-05-17 10:40:00,8.65,8.7,8.65,8.66,28000.0,8.4914,8.5405,8.4914,8.5012,28000.0
2005-05-17 10:50:00,8.67,8.67,8.64,8.64,6900.0,8.511,8.511,8.4816,8.4816,6900.0
2005-05-17 11:00:00,8.64,8.66,8.63,8.65,11900.0,8.4816,8.5012,8.4718,8.4914,11900.0
2005-05-17 11:10:00,8.65,8.69,8.64,8.65,36300.0,8.4914,8.5307,8.4816,8.4914,36300.0
2005-05-17 11:20:00,8.65,8.68,8.64,8.67,2900.0,8.4914,8.5209,8.4816,8.511,2900.0
2005-05-17 11:30:00,8.67,8.68,8.66,8.67,18300.0,8.511,8.5209,8.5012,8.511,18300.0
2005-05-17 11:40:00,8.67,8.67,8.63,8.64,21800.0,8.511,8.511,8.4718,8.4816,21800.0
2005-05-17 11:50:00,8.63,8.64,8.63,8.64,10400.0,8.4718,8.4816,8.4718,8.4816,10400.0
2005-05-17 12:00:00,8.64,8.64,8.63,8.64,28100.0,8.4816,8.4816,8.4718,8.4816,28100.0
2005-05-17 12:10:00,8.63,8.63,8.63,8.63,100.0,8.4718,8.4718,8.4718,8.4718,100.0
2005-05-17 12:20:00,8.64,8.65,8.63,8.64,2100.0,8.4816,8.4914,8.4718,8.4816,2100.0
2005-05-17 12:30:00,8.64,8.64,8.62,8.62,3400.0,8.4816,8.4816,8.462,8.462,3400.0
2005-05-17 12:40:00,8.61,8.62,8.61,8.62,4000.0,8.4521,8.462,8.4521,8.462,4000.0
2005-05-17 12:50:00,8.63,8.65,8.63,8.65,18100.0,8.4718,8.4914,8.4718,8.4914,18100.0
2005-05-17 13:00:00,8.65,8.65,8.64,8.64,3400.0,8.4914,8.4914,8.4816,8.4816,3400.0
2005-05-17 13:10:00,8.63,8.67,8.63,8.67,5100.0,8.4718,8.511,8.4718,8.511,5100.0
2005-05-17 13:20:00,8.66,8.67,8.65,8.65,4800.0,8.5012,8.511,8.4914,8.4914,4800.0
2005-05-17 13:30:00,8.67,8.68,8.64,8.66,22900.0,8.511,8.5209,8.4816,8.5012,22900.0
2005-05-17 13:40:00,8.66,8.7,8.65,8.69,9400.0,8.5012,8.5405,8.4914,8.5307,9400.0
2005-05-17 13:50:00,8.68,8.7,8.68,8.68,12300.0,8.5209,8.5405,8.5209,8.5209,12300.0
2005-05-17 14:00:00,8.68,8.68,8.67,8.68,9800.0,8.5209,8.5209,8.511,8.5209,9800.0
2005-05-17 14:10:00,8.68,8.71,8.68,8.7,21500.0,8.5209,8.5503,8.5209,8.5405,21500.0
2005-05-17 14:20:00,8.7,8.7,8.66,8.68,15200.0,8.5405,8.5405,8.5012,8.5209,15200.0
2005-05-17 14:30:00,8.68,8.72,8.68,8.72,25900.0,8.5209,8.5601,8.5209,8.5601,25900.0
2005-05-17 14:40:00,8.73,8.77,8.73,8.76,18800.0,8.5699,8.6092,8.5699,8.5994,18800.0
2005-05-17 14:50:00,8.75,8.8,8.74,8.77,41400.0,8.5896,8.6387,8.5798,8.6092,41400.0
2005-05-17 15:00:00,8.78,8.78,8.73,8.75,38000.0,8.619,8.619,8.5699,8.5896,38000.0
2005-05-17 15:10:00,8.74,8.75,8.72,8.75,38700.0,8.5798,8.5896,8.5601,8.5896,38700.0
2005-05-17 15:20:00,8.74,8.77,8.74,8.77,6500.0,8.5798,8.6092,8.5798,8.6092,6500.0
2005-05-17 15:30:00,8.77,8.83,8.77,8.81,68600.0,8.6092,8.6681,8.6092,8.6485,68600.0
2005-05-17 15:40:00,8.81,8.88,8.8,8.88,41700.0,8.6485,8.7172,8.6387,8.7172,41700.0
2005-05-17 15:50:00,8.87,8.87,8.8,8.85,53500.0,8.7074,8.7074,8.6387,8.6877,53500.0
2005-05-18 09:30:00,8.83,8.85,8.81,8.83,38400.0,8.6681,8.6877,8.6485,8.6681,38400.0
2005-05-18 09:40:00,8.83,8.83,8.75,8.78,44500.0,8.6681,8.6681,8.5896,8.619,44500.0
2005-05-18 09:50:00,8.79,8.8,8.74,8.74,16000.0,8.6288,8.6387,8.5798,8.5798,16000.0
2005-05-18 10:00:00,8.74,8.75,8.71,8.72,39900.0,8.5798,8.5896,8.5503,8.5601,39900.0
2005-05-18 10:10:00,8.72,8.72,8.69,8.7,17300.0,8.5601,8.5601,8.5307,8.5405,17300.0
2005-05-18 10:20:00,8.7,8.73,8.68,8.71,18200.0,8.5405,8.5699,8.5209,8.5503,18200.0
2005-05-18 10:30:00,8.72,8.75,8.72,8.74,55500.0,8.5601,8.5896,8.5601,8.5798,55500.0
2005-05-18 10:40:00,8.74,8.74,8.72,8.72,27500.0,8.5798,8.5798,8.5601,8.5601,27500.0
2005-05-18 10:50:00,8.73,8.75,8.72,8.75,10500.0,8.5699,8.5896,8.5601,8.5896,10500.0
2005-05-18 11:00:00,8.74,8.75,8.72,8.74,27200.0,8.5798,8.5896,8.5601,8.5798,27200.0
2005-05-18 11:10:00,8.74,8.75,8.74,8.75,4900.0,8.5798,8.5896,8.5798,8.5896,4900.0
2005-05-18 11:20:00,8.74,8.78,8.74,8.77,37900.0,8.5798,8.619,8.5798,8.6092,37900.0
2005-05-18 11:30:00,8.79,8.8,8.79,8.8,6700.0,8.6288,8.6387,8.6288,8.6387,6700.0
2005-05-18 11:40:00,8.79,8.8,8.72,8.75,52800.0,8.6288,8.6387,8.5601,8.5896,52800.0
2005-05-18 11:50:00,8.75,8.79,8.75,8.78,20000.0,8.5896,8.6288,8.5896,8.619,20000.0
2005-05-18 12:00:00,8.78,8.8,8.77,8.8,8500.0,8.619,8.6387,8.6092,8.6387,8500.0
2005-05-18 12:10:00,8.8,8.84,8.8,8.83,23000.0,8.6387,8.6779,8.6387,8.6681,23000.0
2005-05-18 12:20:00,8.83,8.83,8.75,8.76,38200.0,8.6681,8.6681,8.5896,8.5994,38200.0
2005-05-18 12:30:00,8.76,8.82,8.76,8.82,10200.0,8.5994,8.6583,8.5994,8.6583,10200.0
2005-05-18 12:40:00,8.82,8.82,8.76,8.78,7400.0,8.6583,8.6583,8.5994,8.619,7400.0
2005-05-18 12:50:00,8.77,8.84,8.77,8.84,7200.0,8.6092,8.6779,8.6092,8.6779,7200.0
2005-05-18 13:00:00,8.84,8.85,8.79,8.8,11500.0,8.6779,8.6877,8.6288,8.6387,11500.0
2005-05-18 13:10:00,8.79,8.81,8.75,8.78,28100.0,8.6288,8.6485,8.5896,8.619,28100.0
2005-05-18 13:20:00,8.78,8.79,8.74,8.77,5700.0,8.619,8.6288,8.5798,8.6092,5700.0
2005-05-18 13:30:00,8.77,8.79,8.76,8.79,332400.0,8.6092,8.6288,8.5994,8.6288,332400.0
2005-05-18 13:40:00,8.77,8.77,8.72,8.75,4300.0,8.6092,8.6092,8.5601,8.5896,4300.0
2005-05-18 13:50:00,8.72,8.75,8.68,8.74,6600.0,8.5601,8.5896,8.5209,8.5798,6600.0
2005-05-18 14:00:00,8.73,8.77,8.73,8.76,3000.0,8.5699,8.6092,8.5699,8.5994,3000.0
2005-05-18 14:10:00,8.76,8.77,8.76,8.77,31900.0,8.5994,8.6092,8.5994,8.6092,31900.0
2005-05-18 14:20:00,8.77,8.77,8.76,8.76,11600.0,8.6092,8.6092,8.5994,8.5994,11600.0
2005-05-18 14:30:00,8.76,8.81,8.75,8.78,17200.0,8.5994,8.6485,8.5896,8.619,17200.0
2005-05-18 14:40:00,8.79,8.8,8.77,8.8,15600.0,8.6288,8.6387,8.6092,8.6387,15600.0
2005-05-18 14:50:00,8.8,8.82,8.79,8.79,27900.0,8.6387,8.6583,8.6288,8.6288,27900.0
2005-05-18 15:00:00,8.78,8.79,8.77,8.79,15800.0,8.619,8.6288,8.6092,8.6288,15800.0
2005-05-18 15:10:00,8.79,8.79,8.78,8.78,37800.0,8.6288,8.6288,8.619,8.619,37800.0
2005-05-18 15:20:00,8.78,8.78,8.77,8.77,20700.0,8.619,8.619,8.6092,8.6092,20700.0
2005-05-18 15:30:00,8.77,8.78,8.75,8.77,38600.0,8.6092,8.619,8.5896,8.6092,38600.0
2005-05-18 15:40:00,8.78,8.83,8.77,8.83,25600.0,8.619,8.6681,8.6092,8.6681,25600.0
2005-05-18 15:50:00,8.8,8.84,8.8,8.84,46800.0,8.6387,8.6779,8.6387,8.6779,46800.0
2005-05-19 09:30:00,8.81,8.95,8.81,8.95,13200.0,8.6485,8.7859,8.6485,8.7859,13200.0
2005-05-19 09:40:00,8.95,9.15,8.95,9.09,79600.0,8.7859,8.9822,8.7859,8.9233,79600.0
2005-05-19 09:50:00,9.09,9.15,9.07,9.15,50500.0,8.9233,8.9822,8.9037,8.9822,50500.0
2005-05-19 10:00:00,9.15,9.16,9.11,9.13,57100.0,8.9822,8.9921,8.943,8.9626,57100.0
2005-05-19 10:10:00,9.12,9.13,9.1,9.11,66900.0,8.9528,8.9626,8.9332,8.943,66900.0
2005-05-19 10:20:00,9.11,9.13,9.07,9.1,20100.0,8.943,8.9626,8.9037,8.9332,20100.0
2005-05-19 10:30:00,9.09,9.1,9.06,9.08,8500.0,8.9233,8.9332,8.8939,8.9135,8500.0
2005-05-19 10:40:00,9.08,9.09,9.05,9.09,32600.0,8.9135,8.9233,8.8841,8.9233,32600.0
2005-05-19 10:50:00,9.09,9.15,9.08,9.15,67600.0,8.9233,8.9822,8.9135,8.9822,67600.0
2005-05-19 11:00:00,9.16,9.22,9.16,9.19,22700.0,8.9921,9.051,8.9921,9.0215,22700.0
2005-05-19 11:10:00,9.21,9.25,9.21,9.22,31700.0,9.0411,9.0804,9.0411,9.051,31700.0
2005-05-19 11:20:00,9.23,9.23,9.21,9.22,7800.0,9.0608,9.0608,9.0411,9.051,7800.0
2005-05-19 11:30:00,9.21,9.23,9.18,9.22,7200.0,9.0411,9.0608,9.0117,9.051,7200.0
2005-05-19 11:40:00,9.22,9.3,9.22,9.26,35700.0,9.051,9.1295,9.051,9.0902,35700.0
2005-05-19 11:50:00,9.27,9.27,9.25,9.27,28200.0,9.1,9.1,9.0804,9.1,28200.0
2005-05-19 12:00:00,9.27,9.27,9.19,9.2,13000.0,9.1,9.1,9.0215,9.0313,13000.0
2005-05-19 12:10:00,9.21,9.24,9.2,9.23,34300.0,9.0411,9.0706,9.0313,9.0608,34300.0
2005-05-19 12:20:00,9.21,9.24,9.2,9.2,13200.0,9.0411,9.0706,9.0313,9.0313,13200.0
2005-05-19 12:30:00,9.21,9.29,9.21,9.29,6700.0,9.0411,9.1197,9.0411,9.1197,6700.0
2005-05-19 12:40:00,9.28,9.29,9.25,9.27,9900.0,9.1099,9.1197,9.0804,9.1,9900.0
2005-05-19 12:50:00,9.28,9.29,9.28,9.28,4400.0,9.1099,9.1197,9.1099,9.1099,4400.0
2005-05-19 13:00:00,9.29,9.29,9.28,9.29,9200.0,9.1197,9.1197,9.1099,9.1197,9200.0
2005-05-19 13:10:00,9.29,9.29,9.28,9.29,9100.0,9.1197,9.1197,9.1099,9.1197,9100.0
2005-05-19 13:20:00,9.3,9.3,9.29,9.3,4800.0,9.1295,9.1295,9.1197,9.1295,4800.0
2005-05-19 13:30:00,9.3,9.3,9.28,9.3,6100.0,9.1295,9.1295,9.1099,9.1295,6100.0
2005-05-19 13:40:00,9.3,9.31,9.28,9.28,15600.0,9.1295,9.1393,9.1099,9.1099,15600.0
2005-05-19 13:50:00,9.27,9.29,9.25,9.25,29600.0,9.1,9.1197,9.0804,9.0804,29600.0
2005-05-19 14:00:00,9.26,9.28,9.22,9.28,12900.0,9.0902,9.1099,9.051,9.1099,12900.0
2005-05-19 14:10:00,9.27,9.29,9.27,9.27,16100.0,9.1,9.1197,9.1,9.1,16100.0
2005-05-19 14:20:00,9.27,9.29,9.25,9.27,14700.0,9.1,9.1197,9.0804,9.1,14700.0
2005-05-19 14:30:00,9.29,9.3,9.27,9.28,33700.0,9.1197,9.1295,9.1,9.1099,33700.0
2005-05-19 14:40:00,9.28,9.28,9.24,9.25,27600.0,9.1099,9.1099,9.0706,9.0804,27600.0
2005-05-19 14:50:00,9.27,9.27,9.21,9.23,20800.0,9.1,9.1,9.0411,9.0608,20800.0
2005-05-19 15:00:00,9.24,9.33,9.21,9.31,93500.0,9.0706,9.1589,9.0411,9.1393,93500.0
2005-05-19 15:10:00,9.31,9.31,9.27,9.3,31700.0,9.1393,9.1393,9.1,9.1295,31700.0
2005-05-19 15:20:00,9.32,9.32,9.28,9.29,60500.0,9.1491,9.1491,9.1099,9.1197,60500.0
2005-05-19 15:30:00,9.28,9.35,9.26,9.34,81100.0,9.1099,9.1786,9.0902,9.1688,81100.0
2005-05-19 15:40:00,9.34,9.35,9.3,9.3,38000.0,9.1688,9.1786,9.1295,9.1295,38000.0
2005-05-19 15:50:00,9.3,9.38,9.27,9.37,72800.0,9.1295,9.208,9.1,9.1982,72800.0
2005-05-20 09:30:00,9.3,9.45,9.29,9.4,27400.0,9.1295,9.2767,9.1197,9.2277,27400.0
2005-05-20 09:40:00,9.4,9.4,9.3,9.3,13400.0,9.2277,9.2277,9.1295,9.1295,13400.0
2005-05-20 09:50:00,9.31,9.35,9.3,9.33,22800.0,9.1393,9.1786,9.1295,9.1589,22800.0
2005-05-20 10:00:00,9.33,9.35,9.27,9.33,24800.0,9.1589,9.1786,9.1,9.1589,24800.0
2005-05-20 10:10:00,9.33,9.36,9.33,9.35,15900.0,9.1589,9.1884,9.1589,9.1786,15900.0
2005-05-20 10:20:00,9.38,9.4,9.37,9.4,43400.0,9.208,9.2277,9.1982,9.2277,43400.0
2005-05-20 10:30:00,9.4,9.4,9.35,9.35,14600.0,9.2277,9.2277,9.1786,9.1786,14600.0
2005-05-20 10:40:00,9.35,9.35,9.29,9.3,21600.0,9.1786,9.1786,9.1197,9.1295,21600.0
2005-05-20 10:50:00,9.31,9.31,9.27,9.28,4200.0,9.1393,9.1393,9.1,9.1099,4200.0
2005-05-20 11:00:00,9.28,9.28,9.22,9.25,4500.0,9.1099,9.1099,9.051,9.0804,4500.0
2005-05-20 11:10:00,9.25,9.3,9.24,9.25,18000.0,9.0804,9.1295,9.0706,9.0804,18000.0
2005-05-20 11:20:00,9.26,9.26,9.22,9.23,3400.0,9.0902,9.0902,9.051,9.0608,3400.0
2005-05-20 11:30:00,9.23,9.23,9.2,9.2,9000.0,9.0608,9.0608,9.0313,9.0313,9000.0
2005-05-20 11:40:00,9.2,9.24,9.19,9.21,7500.0,9.0313,9.0706,9.0215,9.0411,7500.0
2005-05-20 11:50:00,9.21,9.24,9.2,9.24,3400.0,9.0411,9.0706,9.0313,9.0706,3400.0
2005-05-20 12:00:00,9.23,9.29,9.23,9.29,23500.0,9.0608,9.1197,9.0608,9.1197,23500.0
2005-05-20 12:10:00,9.29,9.3,9.28,9.29,13800.0,9.1197,9.1295,9.1099,9.1197,13800.0
2005-05-20 12:20:00,9.29,9.32,9.29,9.32,4000.0,9.1197,9.1491,9.1197,9.1491,4000.0
2005-05-20 12:30:00,9.32,9.34,9.31,9.31,12800.0,9.1491,9.1688,9.1393,9.1393,12800.0
2005-05-20 12:40:00,9.32,9.33,9.32,9.33,2400.0,9.1491,9.1589,9.1491,9.1589,2400.0
2005-05-20 12:50:00,9.32,9.34,9.29,9.33,8700.0,9.1491,9.1688,9.1197,9.1589,8700.0
2005-05-20 13:00:00,9.33,9.33,9.29,9.3,7500.0,9.1589,9.1589,9.1197,9.1295,7500.0
2005-05-20 13:10:00,9.29,9.29,9.28,9.29,2400.0,9.1197,9.1197,9.1099,9.1197,2400.0
2005-05-20 13:20:00,9.3,9.3,9.26,9.27,2200.0,9.1295,9.1295,9.0902,9.1,2200.0
2005-05-20 13:30:00,9.28,9.28,9.27,9.28,1300.0,9.1099,9.1099,9.1,9.1099,1300.0
2005-05-20 13:40:00,9.28,9.28,9.25,9.26,25500.0,9.1099,9.1099,9.0804,9.0902,25500.0
2005-05-20 13:50:00,9.28,9.29,9.25,9.27,3800.0,9.1099,9.1197,9.0804,9.1,3800.0
2005-05-20 14:00:00,9.28,9.29,9.28,9.29,4000.0,9.1099,9.1197,9.1099,9.1197,4000.0
2005-05-20 14:10:00,9.29,9.29,9.24,9.24,13700.0,9.1197,9.1197,9.0706,9.0706,13700.0
2005-05-20 14:20:00,9.27,9.27,9.26,9.26,4500.0,9.1,9.1,9.0902,9.0902,4500.0
2005-05-20 14:30:00,9.27,9.27,9.25,9.25,4700.0,9.1,9.1,9.0804,9.0804,4700.0
2005-05-20 14:40:00,9.26,9.26,9.25,9.26,2400.0,9.0902,9.0902,9.0804,9.0902,2400.0
2005-05-20 14:50:00,9.26,9.27,9.25,9.26,6400.0,9.0902,9.1,9.0804,9.0902,6400.0
2005-05-20 15:00:00,9.26,9.27,9.24,9.27,4500.0,9.0902,9.1,9.0706,9.1,4500.0
2005-05-20 15:10:00,9.27,9.27,9.26,9.27,6900.0,9.1,9.1,9.0902,9.1,6900.0
2005-05-20 15:20:00,9.27,9.27,9.26,9.26,5800.0,9.1,9.1,9.0902,9.0902,5800.0
2005-05-20 15:30:00,9.25,9.26,9.23,9.24,9700.0,9.0804,9.0902,9.0608,9.0706,9700.0
2005-05-20 15:40:00,9.24,9.25,9.21,9.23,19600.0,9.0706,9.0804,9.0411,9.0608,19600.0
2005-05-20 15:50:00,9.23,9.25,9.18,9.21,19200.0,9.0608,9.0804,9.0117,9.0411,19200.0
2005-05-23 09:30:00,9.22,9.29,9.22,9.23,26100.0,9.051,9.1197,9.051,9.0608,26100.0
2005-05-23 09:40:00,9.21,9.23,9.12,9.15,133700.0,9.0411,9.0608,8.9528,8.9822,133700.0
2005-05-23 09:50:00,9.2,9.2,9.14,9.19,62800.0,9.0313,9.0313,8.9724,9.0215,62800.0
2005-05-23 10:00:00,9.19,9.2,9.14,9.14,23700.0,9.0215,9.0313,8.9724,8.9724,23700.0
2005-05-23 10:10:00,9.14,9.14,9.11,9.13,7800.0,8.9724,8.9724,8.943,8.9626,7800.0
2005-05-23 10:20:00,9.13,9.15,9.13,9.15,16800.0,8.9626,8.9822,8.9626,8.9822,16800.0
2005-05-23 10:30:00,9.15,9.2,9.15,9.19,15700.0,8.9822,9.0313,8.9822,9.0215,15700.0
2005-05-23 10:40:00,9.2,9.2,9.13,9.14,16300.0,9.0313,9.0313,8.9626,8.9724,16300.0
2005-05-23 10:50:00,9.13,9.13,9.09,9.09,13600.0,8.9626,8.9626,8.9233,8.9233,13600.0
2005-05-23 11:00:00,9.09,9.1,9.05,9.09,18400.0,8.9233,8.9332,8.8841,8.9233,18400.0
2005-05-23 11:10:00,9.1,9.13,9.1,9.11,12800.0,8.9332,8.9626,8.9332,8.943,12800.0
2005-05-23 11:20:00,9.12,9.15,9.12,9.15,13300.0,8.9528,8.9822,8.9528,8.9822,13300.0
2005-05-23 11:30:00,9.15,9.15,9.14,9.15,35700.0,8.9822,8.9822,8.9724,8.9822,35700.0
2005-05-23 11:40:00,9.15,9.19,9.14,9.17,71700.0,8.9822,9.0215,8.9724,9.0019,71700.0
2005-05-23 11:50:00,9.17,9.17,9.13,9.16,50100.0,9.0019,9.0019,8.9626,8.9921,50100.0
2005-05-23 12:00:00,9.18,9.19,9.17,9.18,15800.0,9.0117,9.0215,9.0019,9.0117,15800.0
2005-05-23 12:10:00,9.17,9.18,9.16,9.18,5500.0,9.0019,9.0117,8.9921,9.0117,5500.0
2005-05-23 12:20:00,9.18,9.19,9.17,9.19,5800.0,9.0117,9.0215,9.0019,9.0215,5800.0
2005-05-23 12:30:00,9.18,9.21,9.18,9.21,19900.0,9.0117,9.0411,9.0117,9.0411,19900.0
2005-05-23 12:40:00,9.21,9.23,9.2,9.21,10000.0,9.0411,9.0608,9.0313,9.0411,10000.0
2005-05-23 12:50:00,9.22,9.24,9.21,9.23,13500.0,9.051,9.0706,9.0411,9.0608,13500.0
2005-05-23 13:00:00,9.22,9.25,9.22,9.23,5200.0,9.051,9.0804,9.051,9.0608,5200.0
2005-05-23 13:10:00,9.24,9.31,9.21,9.31,57500.0,9.0706,9.1393,9.0411,9.1393,57500.0
2005-05-23 13:20:00,9.31,9.36,9.28,9.29,13900.0,9.1393,9.1884,9.1099,9.1197,13900.0
2005-05-23 13:30:00,9.29,9.3,9.29,9.29,21600.0,9.1197,9.1295,9.1197,9.1197,21600.0
2005-05-23 13:40:00,9.28,9.3,9.25,9.26,10100.0,9.1099,9.1295,9.0804,9.0902,10100.0
2005-05-23 13:50:00,9.25,9.27,9.24,9.25,8300.0,9.0804,9.1,9.0706,9.0804,8300.0
2005-05-23 14:00:00,9.25,9.25,9.24,9.25,23400.0,9.0804,9.0804,9.0706,9.0804,23400.0
2005-05-23 14:10:00,9.25,9.26,9.24,9.26,13500.0,9.0804,9.0902,9.0706,9.0902,13500.0
2005-05-23 14:20:00,9.26,9.27,9.24,9.26,23200.0,9.0902,9.1,9.0706,9.0902,23200.0
2005-05-23 14:30:00,9.26,9.27,9.24,9.27,13300.0,9.0902,9.1,9.0706,9.1,13300.0
2005-05-23 14:40:00,9.27,9.31,9.26,9.31,35800.0,9.1,9.1393,9.0902,9.1393,35800.0
2005-05-23 14:50:00,9.31,9.32,9.28,9.3,284800.0,9.1393,9.1491,9.1099,9.1295,284800.0
2005-05-23 15:00:00,9.28,9.32,9.27,9.31,5900.0,9.1099,9.1491,9.1,9.1393,5900.0
2005-05-23 15:10:00,9.31,9.33,9.31,9.32,12700.0,9.1393,9.1589,9.1393,9.1491,12700.0
2005-05-23 15:20:00,9.32,9.35,9.27,9.28,11300.0,9.1491,9.1786,9.1,9.1099,11300.0
2005-05-23 15:30:00,9.29,9.29,9.22,9.25,30400.0,9.1197,9.1197,9.051,9.0804,30400.0
2005-05-23 15:40:00,9.26,9.28,9.2,9.22,62900.0,9.0902,9.1099,9.0313,9.051,62900.0
2005-05-23 15:50:00,9.22,9.3,9.21,9.26,87400.0,9.051,9.1295,9.0411,9.0902,87400.0
2005-05-24 09:30:00,9.11,9.24,9.0,9.2,26800.0,8.943,9.0706,8.835,9.0313,26800.0
2005-05-24 09:40:00,9.18,9.22,9.11,9.11,11700.0,9.0117,9.051,8.943,8.943,11700.0
2005-05-24 09:50:00,9.15,9.16,9.07,9.14,8800.0,8.9822,8.9921,8.9037,8.9724,8800.0
2005-05-24 10:00:00,9.17,9.18,9.08,9.08,10400.0,9.0019,9.0117,8.9135,8.9135,10400.0
2005-05-24 10:10:00,9.09,9.12,9.08,9.12,3000.0,8.9233,8.9528,8.9135,8.9528,3000.0
2005-05-24 10:20:00,9.1,9.16,9.08,9.16,14500.0,8.9332,8.9921,8.9135,8.9921,14500.0
2005-05-24 10:30:00,9.15,9.16,9.11,9.15,52300.0,8.9822,8.9921,8.943,8.9822,52300.0
2005-05-24 10:40:00,9.14,9.14,9.11,9.12,6500.0,8.9724,8.9724,8.943,8.9528,6500.0
2005-05-24 10:50:00,9.12,9.12,9.08,9.09,7600.0,8.9528,8.9528,8.9135,8.9233,7600.0
2005-05-24 11:00:00,9.08,9.08,9.05,9.05,13100.0,8.9135,8.9135,8.8841,8.8841,13100.0
2005-05-24 11:10:00,9.05,9.07,9.01,9.03,27900.0,8.8841,8.9037,8.8448,8.8644,27900.0
2005-05-24 11:20:00,9.03,9.03,9.0,9.02,51500.0,8.8644,8.8644,8.835,8.8546,51500.0
2005-05-24 11:30:00,9.02,9.04,8.99,9.0,30800.0,8.8546,8.8743,8.8252,8.835,30800.0
2005-05-24 11:40:00,9.0,9.0,8.98,9.0,7600.0,8.835,8.835,8.8154,8.835,7600.0
2005-05-24 11:50:00,8.99,9.0,8.98,8.99,14500.0,8.8252,8.835,8.8154,8.8252,14500.0
2005-05-24 12:00:00,9.0,9.0,8.98,8.99,4100.0,8.835,8.835,8.8154,8.8252,4100.0
2005-05-24 12:10:00,9.0,9.02,8.99,9.0,48500.0,8.835,8.8546,8.8252,8.835,48500.0
2005-05-24 12:20:00,8.99,9.03,8.99,9.01,4900.0,8.8252,8.8644,8.8252,8.8448,4900.0
2005-05-24 12:30:00,9.02,9.02,9.01,9.02,3200.0,8.8546,8.8546,8.8448,8.8546,3200.0
2005-05-24 12:40:00,9.02,9.05,9.02,9.05,3400.0,8.8546,8.8841,8.8546,8.8841,3400.0
2005-05-24 12:50:00,9.03,9.04,9.02,9.04,6100.0,8.8644,8.8743,8.8546,8.8743,6100.0
2005-05-24 13:00:00,9.03,9.05,9.03,9.05,2800.0,8.8644,8.8841,8.8644,8.8841,2800.0
2005-05-24 13:10:00,9.04,9.05,9.04,9.04,3000.0,8.8743,8.8841,8.8743,8.8743,3000.0
2005-05-24 13:20:00,9.04,9.05,9.03,9.05,3800.0,8.8743,8.8841,8.8644,8.8841,3800.0
2005-05-24 13:30:00,9.05,9.05,9.02,9.03,12600.0,8.8841,8.8841,8.8546,8.8644,12600.0
2005-05-24 13:40:00,9.02,9.04,9.02,9.04,4700.0,8.8546,8.8743,8.8546,8.8743,4700.0
2005-05-24 13:50:00,9.05,9.05,9.04,9.04,1000.0,8.8841,8.8841,8.8743,8.8743,1000.0
2005-05-24 14:00:00,9.04,9.04,9.01,9.04,8400.0,8.8743,8.8743,8.8448,8.8743,8400.0
2005-05-24 14:10:00,9.05,9.05,9.02,9.02,5500.0,8.8841,8.8841,8.8546,8.8546,5500.0
2005-05-24 14:20:00,9.03,9.06,9.03,9.05,9400.0,8.8644,8.8939,8.8644,8.8841,9400.0
2005-05-24 14:30:00,9.05,9.05,8.99,9.01,32200.0,8.8841,8.8841,8.8252,8.8448,32200.0
2005-05-24 14:40:00,9.01,9.01,8.98,9.0,6600.0,8.8448,8.8448,8.8154,8.835,6600.0
2005-05-24 14:50:00,8.99,9.0,8.99,8.99,9800.0,8.8252,8.835,8.8252,8.8252,9800.0
2005-05-24 15:00:00,9.0,9.0,8.99,9.0,4800.0,8.835,8.835,8.8252,8.835,4800.0
2005-05-24 15:10:00,9.0,9.05,9.0,9.04,14500.0,8.835,8.8841,8.835,8.8743,14500.0
2005-05-24 15:20:00,9.04,9.04,9.0,9.03,44100.0,8.8743,8.8743,8.835,8.8644,44100.0
2005-05-24 15:30:00,9.03,9.05,9.03,9.04,16000.0,8.8644,8.8841,8.8644,8.8743,16000.0
2005-05-24 15:40:00,9.03,9.04,9.02,9.02,18100.0,8.8644,8.8743,8.8546,8.8546,18100.0
2005-05-24 15:50:00,9.04,9.05,9.01,9.02,24000.0,8.8743,8.8841,8.8448,8.8546,24000.0
2005-05-25 09:30:00,8.94,8.98,8.85,8.9,18900.0,8.7761,8.8154,8.6877,8.7368,18900.0
2005-05-25 09:40:00,8.88,8.89,8.83,8.88,40700.0,8.7172,8.727,8.6681,8.7172,40700.0
2005-05-25 09:50:00,8.89,8.94,8.89,8.94,6100.0,8.727,8.7761,8.727,8.7761,6100.0
2005-05-25 10:00:00,8.95,8.97,8.83,8.83,12100.0,8.7859,8.8055,8.6681,8.6681,12100.0
2005-05-25 10:10:00,8.82,8.82,8.76,8.78,37800.0,8.6583,8.6583,8.5994,8.619,37800.0
2005-05-25 10:20:00,8.8,8.83,8.77,8.81,9600.0,8.6387,8.6681,8.6092,8.6485,9600.0
2005-05-25 10:30:00,8.79,8.83,8.77,8.82,13800.0,8.6288,8.6681,8.6092,8.6583,13800.0
2005-05-25 10:40:00,8.81,8.83,8.8,8.82,4100.0,8.6485,8.6681,8.6387,8.6583,4100.0
2005-05-25 10:50:00,8.81,8.86,8.81,8.86,5900.0,8.6485,8.6976,8.6485,8.6976,5900.0
2005-05-25 11:00:00,8.86,8.93,8.86,8.92,80200.0,8.6976,8.7663,8.6976,8.7565,80200.0
2005-05-25 11:10:00,8.93,8.93,8.86,8.89,57600.0,8.7663,8.7663,8.6976,8.727,57600.0
2005-05-25 11:20:00,8.89,8.93,8.89,8.93,52500.0,8.727,8.7663,8.727,8.7663,52500.0
2005-05-25 11:30:00,8.93,8.98,8.93,8.97,14000.0,8.7663,8.8154,8.7663,8.8055,14000.0
2005-05-25 11:40:00,8.99,8.99,8.96,8.98,8600.0,8.8252,8.8252,8.7957,8.8154,8600.0
2005-05-25 11:50:00,8.99,9.0,8.98,8.99,16100.0,8.8252,8.835,8.8154,8.8252,16100.0
2005-05-25 12:00:00,8.96,8.98,8.96,8.97,2700.0,8.7957,8.8154,8.7957,8.8055,2700.0
2005-05-25 12:10:00,8.97,8.97,8.93,8.97,7700.0,8.8055,8.8055,8.7663,8.8055,7700.0
2005-05-25 12:20:00,8.98,9.02,8.97,9.02,48500.0,8.8154,8.8546,8.8055,8.8546,48500.0
2005-05-25 12:30:00,8.99,9.02,8.95,8.99,48600.0,8.8252,8.8546,8.7859,8.8252,48600.0
2005-05-25 12:40:00,9.0,9.02,9.0,9.0,29600.0,8.835,8.8546,8.835,8.835,29600.0
2005-05-25 12:50:00,9.0,9.0,8.97,8.99,16000.0,8.835,8.835,8.8055,8.8252,16000.0
2005-05-25 13:00:00,8.98,9.01,8.97,8.97,28500.0,8.8154,8.8448,8.8055,8.8055,28500.0
2005-05-25 13:10:00,8.97,8.98,8.96,8.96,96900.0,8.8055,8.8154,8.7957,8.7957,96900.0
2005-05-25 13:20:00,8.95,8.98,8.9,8.92,6600.0,8.7859,8.8154,8.7368,8.7565,6600.0
2005-05-25 13:30:00,8.92,8.92,8.91,8.91,48300.0,8.7565,8.7565,8.7466,8.7466,48300.0
2005-05-25 13:40:00,8.91,8.91,8.9,8.9,1000.0,8.7466,8.7466,8.7368,8.7368,1000.0
2005-05-25 13:50:00,8.9,8.97,8.9,8.96,6000.0,8.7368,8.8055,8.7368,8.7957,6000.0
2005-05-25 14:00:00,8.95,8.96,8.94,8.95,2600.0,8.7859,8.7957,8.7761,8.7859,2600.0
2005-05-25 14:10:00,8.96,8.97,8.94,8.95,9800.0,8.7957,8.8055,8.7761,8.7859,9800.0
2005-05-25 14:20:00,8.95,8.96,8.92,8.95,7900.0,8.7859,8.7957,8.7565,8.7859,7900.0
2005-05-25 14:30:00,8.96,9.0,8.96,8.99,11000.0,8.7957,8.835,8.7957,8.8252,11000.0
2005-05-25 14:40:00,8.98,8.99,8.97,8.98,8000.0,8.8154,8.8252,8.8055,8.8154,8000.0
2005-05-25 14:50:00,8.98,9.02,8.98,9.01,13000.0,8.8154,8.8546,8.8154,8.8448,13000.0
2005-05-25 15:00:00,9.01,9.01,8.95,8.99,4700.0,8.8448,8.8448,8.7859,8.8252,4700.0
2005-05-25 15:10:00,9.0,9.02,8.96,9.0,31900.0,8.835,8.8546,8.7957,8.835,31900.0
2005-05-25 15:20:00,9.0,9.0,8.97,8.97,5800.0,8.835,8.835,8.8055,8.8055,5800.0
2005-05-25 15:30:00,8.99,9.02,8.98,8.99,33600.0,8.8252,8.8546,8.8154,8.8252,33600.0
2005-05-25 15:40:00,8.99,8.99,8.94,8.97,11800.0,8.8252,8.8252,8.7761,8.8055,11800.0
2005-05-25 15:50:00,8.98,9.0,8.93,8.96,24700.0,8.8154,8.835,8.7663,8.7957,24700.0
2005-05-26 09:30:00,8.98,9.05,8.98,9.04,14200.0,8.8154,8.8841,8.8154,8.8743,14200.0
2005-05-26 09:40:00,9.01,9.11,9.01,9.08,9400.0,8.8448,8.943,8.8448,8.9135,9400.0
2005-05-26 09:50:00,9.08,9.08,9.04,9.04,3500.0,8.9135,8.9135,8.8743,8.8743,3500.0
2005-05-26 10:00:00,9.04,9.04,9.03,9.04,9300.0,8.8743,8.8743,8.8644,8.8743,9300.0
2005-05-26 10:10:00,9.03,9.17,9.03,9.17,57900.0,8.8644,9.0019,8.8644,9.0019,57900.0
2005-05-26 10:20:00,9.18,9.19,9.17,9.17,11300.0,9.0117,9.0215,9.0019,9.0019,11300.0
2005-05-26 10:30:00,9.17,9.17,9.14,9.14,28600.0,9.0019,9.0019,8.9724,8.9724,28600.0
2005-05-26 10:40:00,9.14,9.14,9.13,9.13,6300.0,8.9724,8.9724,8.9626,8.9626,6300.0
2005-05-26 10:50:00,9.12,9.13,9.11,9.11,12700.0,8.9528,8.9626,8.943,8.943,12700.0
2005-05-26 11:00:00,9.12,9.12,9.09,9.1,9900.0,8.9528,8.9528,8.9233,8.9332,9900.0
2005-05-26 11:10:00,9.1,9.1,9.08,9.09,16300.0,8.9332,8.9332,8.9135,8.9233,16300.0
2005-05-26 11:20:00,9.09,9.1,9.09,9.1,7900.0,8.9233,8.9332,8.9233,8.9332,7900.0
2005-05-26 11:30:00,9.1,9.1,9.06,9.07,11900.0,8.9332,8.9332,8.8939,8.9037,11900.0
2005-05-26 11:40:00,9.08,9.1,9.08,9.1,13200.0,8.9135,8.9332,8.9135,8.9332,13200.0
2005-05-26 11:50:00,9.1,9.1,9.09,9.1,7000.0,8.9332,8.9332,8.9233,8.9332,7000.0
2005-05-26 12:00:00,9.09,9.1,9.07,9.07,2900.0,8.9233,8.9332,8.9037,8.9037,2900.0
2005-05-26 12:10:00,9.07,9.08,9.06,9.08,6000.0,8.9037,8.9135,8.8939,8.9135,6000.0
2005-05-26 12:20:00,9.07,9.09,9.07,9.09,2700.0,8.9037,8.9233,8.9037,8.9233,2700.0
2005-05-26 12:30:00,9.08,9.11,9.08,9.11,34500.0,8.9135,8.943,8.9135,8.943,34500.0
2005-05-26 12:40:00,9.11,9.11,9.09,9.1,107400.0,8.943,8.943,8.9233,8.9332,107400.0
2005-05-26 12:50:00,9.1,9.11,9.09,9.11,4700.0,8.9332,8.943,8.9233,8.943,4700.0
2005-05-26 13:00:00,9.11,9.12,9.09,9.09,6900.0,8.943,8.9528,8.9233,8.9233,6900.0
2005-05-26 13:10:00,9.09,9.1,9.09,9.09,8400.0,8.9233,8.9332,8.9233,8.9233,8400.0
2005-05-26 13:20:00,9.09,9.1,9.08,9.1,4000.0,8.9233,8.9332,8.9135,8.9332,4000.0
2005-05-26 13:30:00,9.1,9.1,9.09,9.09,7400.0,8.9332,8.9332,8.9233,8.9233,7400.0
2005-05-26 13:40:00,9.1,9.1,9.08,9.09,5700.0,8.9332,8.9332,8.9135,8.9233,5700.0
2005-05-26 13:50:00,9.09,9.09,9.08,9.09,5800.0,8.9233,8.9233,8.9135,8.9233,5800.0
2005-05-26 14:00:00,9.09,9.1,9.09,9.1,4300.0,8.9233,8.9332,8.9233,8.9332,4300.0
2005-05-26 14:10:00,9.1,9.11,9.1,9.11,4800.0,8.9332,8.943,8.9332,8.943,4800.0
2005-05-26 14:20:00,9.1,9.11,9.09,9.1,6000.0,8.9332,8.943,8.9233,8.9332,6000.0
2005-05-26 14:30:00,9.1,9.11,9.09,9.09,14300.0,8.9332,8.943,8.9233,8.9233,14300.0
2005-05-26 14:40:00,9.08,9.1,9.08,9.09,6900.0,8.9135,8.9332,8.9135,8.9233,6900.0
2005-05-26 14:50:00,9.1,9.1,9.09,9.09,8200.0,8.9332,8.9332,8.9233,8.9233,8200.0
2005-05-26 15:00:00,9.08,9.08,9.07,9.07,17600.0,8.9135,8.9135,8.9037,8.9037,17600.0
2005-05-26 15:10:00,9.07,9.08,9.07,9.08,31800.0,8.9037,8.9135,8.9037,8.9135,31800.0
2005-05-26 15:20:00,9.07,9.09,9.05,9.07,68000.0,8.9037,8.9233,8.8841,8.9037,68000.0
2005-05-26 15:30:00,9.07,9.12,9.0,9.06,86300.0,8.9037,8.9528,8.835,8.8939,86300.0
2005-05-26 15:40:00,9.0,9.05,9.0,9.05,114100.0,8.835,8.8841,8.835,8.8841,114100.0
2005-05-26 15:50:00,9.05,9.06,9.02,9.05,78200.0,8.8841,8.8939,8.8546,8.8841,78200.0
2005-05-27 09:30:00,9.07,9.08,9.03,9.06,6600.0,8.9037,8.9135,8.8644,8.8939,6600.0
2005-05-27 09:40:00,9.03,9.07,9.03,9.05,3200.0,8.8644,8.9037,8.8644,8.8841,3200.0
2005-05-27 09:50:00,9.06,9.06,9.0,9.01,13300.0,8.8939,8.8939,8.835,8.8448,13300.0
2005-05-27 10:00:00,9.04,9.07,9.02,9.06,57700.0,8.8743,8.9037,8.8546,8.8939,57700.0
2005-05-27 10:10:00,9.07,9.07,9.0,9.01,7200.0,8.9037,8.9037,8.835,8.8448,7200.0
2005-05-27 10:20:00,9.03,9.05,9.03,9.03,4100.0,8.8644,8.8841,8.8644,8.8644,4100.0
2005-05-27 10:30:00,9.05,9.09,9.03,9.09,20900.0,8.8841,8.9233,8.8644,8.9233,20900.0
2005-05-27 10:40:00,9.1,9.11,9.08,9.08,6500.0,8.9332,8.943,8.9135,8.9135,6500.0
2005-05-27 10:50:00,9.08,9.16,9.08,9.15,12000.0,8.9135,8.9921,8.9135,8.9822,12000.0
2005-05-27 11:00:00,9.16,9.19,9.12,9.15,5800.0,8.9921,9.0215,8.9528,8.9822,5800.0
2005-05-27 11:10:00,9.12,9.13,9.1,9.1,15800.0,8.9528,8.9626,8.9332,8.9332,15800.0
2005-05-27 11:20:00,9.1,9.11,9.09,9.09,13500.0,8.9332,8.943,8.9233,8.9233,13500.0
2005-05-27 11:30:00,9.07,9.07,9.04,9.05,14400.0,8.9037,8.9037,8.8743,8.8841,14400.0
2005-05-27 11:40:00,9.05,9.07,9.05,9.05,10000.0,8.8841,8.9037,8.8841,8.8841,10000.0
2005-05-27 11:50:00,9.05,9.05,9.02,9.04,17600.0,8.8841,8.8841,8.8546,8.8743,17600.0
2005-05-27 12:00:00,9.04,9.08,9.04,9.06,7000.0,8.8743,8.9135,8.8743,8.8939,7000.0
2005-05-27 12:10:00,9.07,9.08,9.03,9.07,6600.0,8.9037,8.9135,8.8644,8.9037,6600.0
2005-05-27 12:20:00,9.08,9.08,9.03,9.05,11700.0,8.9135,8.9135,8.8644,8.8841,11700.0
2005-05-27 12:30:00,9.05,9.06,9.05,9.06,7300.0,8.8841,8.8939,8.8841,8.8939,7300.0
2005-05-27 12:40:00,9.06,9.07,9.06,9.06,5000.0,8.8939,8.9037,8.8939,8.8939,5000.0
2005-05-27 12:50:00,9.07,9.07,9.06,9.07,2800.0,8.9037,8.9037,8.8939,8.9037,2800.0
2005-05-27 13:00:00,9.07,9.08,9.07,9.08,4700.0,8.9037,8.9135,8.9037,8.9135,4700.0
2005-05-27 13:10:00,9.08,9.08,9.07,9.07,9200.0,8.9135,8.9135,8.9037,8.9037,9200.0
2005-05-27 13:20:00,9.07,9.08,9.07,9.07,5800.0,8.9037,8.9135,8.9037,8.9037,5800.0
2005-05-27 13:30:00,9.07,9.07,9.04,9.07,7900.0,8.9037,8.9037,8.8743,8.9037,7900.0
2005-05-27 13:40:00,9.08,9.08,9.02,9.02,10800.0,8.9135,8.9135,8.8546,8.8546,10800.0
2005-05-27 13:50:00,9.03,9.04,9.02,9.04,2200.0,8.8644,8.8743,8.8546,8.8743,2200.0
2005-05-27 14:00:00,9.04,9.04,9.03,9.04,6700.0,8.8743,8.8743,8.8644,8.8743,6700.0
2005-05-27 14:10:00,9.03,9.05,9.03,9.04,5900.0,8.8644,8.8841,8.8644,8.8743,5900.0
2005-05-27 14:20:00,9.04,9.05,9.04,9.05,3600.0,8.8743,8.8841,8.8743,8.8841,3600.0
2005-05-27 14:30:00,9.05,9.05,9.02,9.03,6500.0,8.8841,8.8841,8.8546,8.8644,6500.0
2005-05-27 14:40:00,9.03,9.1,9.03,9.05,42600.0,8.8644,8.9332,8.8644,8.8841,42600.0
2005-05-27 14:50:00,9.05,9.06,9.05,9.05,7300.0,8.8841,8.8939,8.8841,8.8841,7300.0
2005-05-27 15:00:00,9.04,9.05,9.04,9.04,4500.0,8.8743,8.8841,8.8743,8.8743,4500.0
2005-05-27 15:10:00,9.05,9.06,9.04,9.06,9500.0,8.8841,8.8939,8.8743,8.8939,9500.0
2005-05-27 15:20:00,9.07,9.08,9.05,9.06,18100.0,8.9037,8.9135,8.8841,8.8939,18100.0
2005-05-27 15:30:00,9.07,9.07,9.06,9.06,6500.0,8.9037,8.9037,8.8939,8.8939,6500.0
2005-05-27 15:40:00,9.06,9.07,9.04,9.05,15300.0,8.8939,8.9037,8.8743,8.8841,15300.0
2005-05-27 15:50:00,9.05,9.05,9.03,9.05,14000.0,8.8841,8.8841,8.8644,8.8841,14000.0
2005-05-31 09:30:00,9.09,9.12,9.08,9.12,15000.0,8.9233,8.9528,8.9135,8.9528,15000.0
2005-05-31 09:40:00,9.15,9.15,9.09,9.11,4200.0,8.9822,8.9822,8.9233,8.943,4200.0
2005-05-31 09:50:00,9.11,9.11,9.07,9.08,3000.0,8.943,8.943,8.9037,8.9135,3000.0
2005-05-31 10:00:00,9.09,9.1,9.06,9.09,3800.0,8.9233,8.9332,8.8939,8.9233,3800.0
2005-05-31 10:10:00,9.08,9.09,9.07,9.09,2400.0,8.9135,8.9233,8.9037,8.9233,2400.0
2005-05-31 10:20:00,9.08,9.12,9.08,9.12,7600.0,8.9135,8.9528,8.9135,8.9528,7600.0
2005-05-31 10:30:00,9.12,9.12,9.09,9.1,7900.0,8.9528,8.9528,8.9233,8.9332,7900.0
2005-05-31 10:40:00,9.09,9.09,9.05,9.06,13100.0,8.9233,8.9233,8.8841,8.8939,13100.0
2005-05-31 10:50:00,9.08,9.08,9.04,9.04,2900.0,8.9135,8.9135,8.8743,8.8743,2900.0
2005-05-31 11:00:00,9.03,9.03,9.01,9.02,5400.0,8.8644,8.8644,8.8448,8.8546,5400.0
2005-05-31 11:10:00,9.01,9.01,9.0,9.01,6100.0,8.8448,8.8448,8.835,8.8448,6100.0
2005-05-31 11:20:00,9.02,9.04,9.0,9.04,18800.0,8.8546,8.8743,8.835,8.8743,18800.0
2005-05-31 11:30:00,9.04,9.04,9.02,9.03,9100.0,8.8743,8.8743,8.8546,8.8644,9100.0
2005-05-31 11:40:00,9.03,9.03,9.02,9.02,3000.0,8.8644,8.8644,8.8546,8.8546,3000.0
2005-05-31 11:50:00,9.03,9.03,8.99,9.02,14000.0,8.8644,8.8644,8.8252,8.8546,14000.0
2005-05-31 12:00:00,9.02,9.03,9.01,9.02,6300.0,8.8546,8.8644,8.8448,8.8546,6300.0
2005-05-31 12:10:00,9.0,9.02,8.98,9.02,2500.0,8.835,8.8546,8.8154,8.8546,2500.0
2005-05-31 12:20:00,9.02,9.04,9.0,9.01,11700.0,8.8546,8.8743,8.835,8.8448,11700.0
2005-05-31 12:30:00,9.01,9.03,8.99,9.0,21200.0,8.8448,8.8644,8.8252,8.835,21200.0
2005-05-31 12:40:00,9.0,9.0,8.97,8.97,13000.0,8.835,8.835,8.8055,8.8055,13000.0
2005-05-31 12:50:00,8.99,9.0,8.99,9.0,2200.0,8.8252,8.835,8.8252,8.835,2200.0
2005-05-31 13:00:00,9.0,9.0,8.99,9.0,3400.0,8.835,8.835,8.8252,8.835,3400.0
2005-05-31 13:10:00,9.0,9.0,8.99,8.99,900.0,8.835,8.835,8.8252,8.8252,900.0
2005-05-31 13:20:00,8.99,9.0,8.96,8.99,3000.0,8.8252,8.835,8.7957,8.8252,3000.0
2005-05-31 13:30:00,8.99,9.0,8.98,9.0,4300.0,8.8252,8.835,8.8154,8.835,4300.0
2005-05-31 13:40:00,8.99,9.0,8.99,9.0,4300.0,8.8252,8.835,8.8252,8.835,4300.0
2005-05-31 13:50:00,9.0,9.0,8.99,9.0,9600.0,8.835,8.835,8.8252,8.835,9600.0
2005-05-31 14:00:00,8.99,8.99,8.98,8.98,3600.0,8.8252,8.8252,8.8154,8.8154,3600.0
2005-05-31 14:10:00,8.98,9.0,8.97,8.99,7800.0,8.8154,8.835,8.8055,8.8252,7800.0
2005-05-31 14:20:00,8.98,9.0,8.98,8.99,8800.0,8.8154,8.835,8.8154,8.8252,8800.0
2005-05-31 14:30:00,8.99,9.04,8.99,9.0,28100.0,8.8252,8.8743,8.8252,8.835,28100.0
2005-05-31 14:40:00,9.01,9.03,9.01,9.03,7200.0,8.8448,8.8644,8.8448,8.8644,7200.0
2005-05-31 14:50:00,9.03,9.03,9.0,9.0,7500.0,8.8644,8.8644,8.835,8.835,7500.0
2005-05-31 15:00:00,8.99,9.0,8.99,9.0,4000.0,8.8252,8.835,8.8252,8.835,4000.0
2005-05-31 15:10:00,9.0,9.03,8.99,9.03,12100.0,8.835,8.8644,8.8252,8.8644,12100.0
2005-05-31 15:20:00,9.03,9.03,9.01,9.02,10500.0,8.8644,8.8644,8.8448,8.8546,10500.0
2005-05-31 15:30:00,9.02,9.02,9.0,9.0,21000.0,8.8546,8.8546,8.835,8.835,21000.0
2005-05-31 15:40:00,8.99,8.99,8.96,8.96,5700.0,8.8252,8.8252,8.7957,8.7957,5700.0
2005-05-31 15:50:00,8.96,9.04,8.96,8.98,20600.0,8.7957,8.8743,8.7957,8.8154,20600.0
2005-06-01 09:30:00,9.0,9.04,8.95,8.96,9900.0,8.835,8.8743,8.7859,8.7957,9900.0
2005-06-01 09:40:00,8.96,9.04,8.95,9.04,14000.0,8.7957,8.8743,8.7859,8.8743,14000.0
2005-06-01 09:50:00,9.04,9.05,9.02,9.05,195700.0,8.8743,8.8841,8.8546,8.8841,195700.0
2005-06-01 10:00:00,9.05,9.1,9.02,9.1,21600.0,8.8841,8.9332,8.8546,8.9332,21600.0
2005-06-01 10:10:00,9.1,9.19,9.09,9.18,17700.0,8.9332,9.0215,8.9233,9.0117,17700.0
2005-06-01 10:20:00,9.18,9.22,9.11,9.22,16200.0,9.0117,9.051,8.943,9.051,16200.0
2005-06-01 10:30:00,9.22,9.23,9.15,9.16,14000.0,9.051,9.0608,8.9822,8.9921,14000.0
2005-06-01 10:40:00,9.17,9.17,9.14,9.15,13300.0,9.0019,9.0019,8.9724,8.9822,13300.0
2005-06-01 10:50:00,9.15,9.2,9.14,9.18,13700.0,8.9822,9.0313,8.9724,9.0117,13700.0
2005-06-01 11:00:00,9.18,9.2,9.17,9.19,12500.0,9.0117,9.0313,9.0019,9.0215,12500.0
2005-06-01 11:10:00,9.2,9.2,9.18,9.19,15100.0,9.0313,9.0313,9.0117,9.0215,15100.0
2005-06-01 11:20:00,9.2,9.2,9.14,9.17,14000.0,9.0313,9.0313,8.9724,9.0019,14000.0
2005-06-01 11:30:00,9.19,9.19,9.16,9.16,11400.0,9.0215,9.0215,8.9921,8.9921,11400.0
2005-06-01 11:40:00,9.17,9.17,9.11,9.16,12300.0,9.0019,9.0019,8.943,8.9921,12300.0
2005-06-01 11:50:00,9.17,9.19,9.13,9.13,19200.0,9.0019,9.0215,8.9626,8.9626,19200.0
2005-06-01 12:00:00,9.14,9.15,9.14,9.14,9900.0,8.9724,8.9822,8.9724,8.9724,9900.0
2005-06-01 12:10:00,9.15,9.15,9.12,9.12,9500.0,8.9822,8.9822,8.9528,8.9528,9500.0
2005-06-01 12:20:00,9.12,9.15,9.11,9.13,9000.0,8.9528,8.9822,8.943,8.9626,9000.0
2005-06-01 12:30:00,9.14,9.15,9.13,9.13,7400.0,8.9724,8.9822,8.9626,8.9626,7400.0
2005-06-01 12:40:00,9.15,9.15,9.14,9.14,12600.0,8.9822,8.9822,8.9724,8.9724,12600.0
2005-06-01 12:50:00,9.16,9.17,9.15,9.17,14600.0,8.9921,9.0019,8.9822,9.0019,14600.0
2005-06-01 13:00:00,9.17,9.17,9.16,9.17,9600.0,9.0019,9.0019,8.9921,9.0019,9600.0
2005-06-01 13:10:00,9.17,9.17,9.14,9.16,14100.0,9.0019,9.0019,8.9724,8.9921,14100.0
2005-06-01 13:20:00,9.16,9.17,9.15,9.16,5500.0,8.9921,9.0019,8.9822,8.9921,5500.0
2005-06-01 13:30:00,9.16,9.17,9.15,9.16,19000.0,8.9921,9.0019,8.9822,8.9921,19000.0
2005-06-01 13:40:00,9.16,9.19,9.15,9.18,9000.0,8.9921,9.0215,8.9822,9.0117,9000.0
2005-06-01 13:50:00,9.18,9.19,9.17,9.19,15700.0,9.0117,9.0215,9.0019,9.0215,15700.0
2005-06-01 14:00:00,9.19,9.2,9.17,9.18,9500.0,9.0215,9.0313,9.0019,9.0117,9500.0
2005-06-01 14:10:00,9.18,9.22,9.18,9.2,25400.0,9.0117,9.051,9.0117,9.0313,25400.0
2005-06-01 14:20:00,9.21,9.21,9.16,9.16,28100.0,9.0411,9.0411,8.9921,8.9921,28100.0
2005-06-01 14:30:00,9.19,9.19,9.13,9.17,19800.0,9.0215,9.0215,8.9626,9.0019,19800.0
2005-06-01 14:40:00,9.18,9.18,9.13,9.13,36600.0,9.0117,9.0117,8.9626,8.9626,36600.0
2005-06-01 14:50:00,9.15,9.16,9.13,9.14,13500.0,8.9822,8.9921,8.9626,8.9724,13500.0
2005-06-01 15:00:00,9.15,9.19,9.14,9.18,14000.0,8.9822,9.0215,8.9724,9.0117,14000.0
2005-06-01 15:10:00,9.19,9.19,9.13,9.13,37600.0,9.0215,9.0215,8.9626,8.9626,37600.0
2005-06-01 15:20:00,9.14,9.19,9.12,9.15,43000.0,8.9724,9.0215,8.9528,8.9822,43000.0
2005-06-01 15:30:00,9.16,9.21,9.14,9.18,31800.0,8.9921,9.0411,8.9724,9.0117,31800.0
2005-06-01 15:40:00,9.18,9.24,9.17,9.22,39800.0,9.0117,9.0706,9.0019,9.051,39800.0
2005-06-01 15:50:00,9.22,9.22,9.22,9.22,0.0,9.051,9.051,9.051,9.051,0.0
2005-06-02 09:30:00,9.22,9.22,9.15,9.22,26800.0,9.051,9.051,8.9822,9.051,26800.0
2005-06-02 09:40:00,9.23,9.37,9.23,9.36,29900.0,9.0608,9.1982,9.0608,9.1884,29900.0
2005-06-02 09:50:00,9.36,9.44,9.36,9.37,30100.0,9.1884,9.2669,9.1884,9.1982,30100.0
2005-06-02 10:00:00,9.39,9.44,9.37,9.44,17500.0,9.2178,9.2669,9.1982,9.2669,17500.0
2005-06-02 10:10:00,9.37,9.44,9.36,9.42,20700.0,9.1982,9.2669,9.1884,9.2473,20700.0
2005-06-02 10:20:00,9.42,9.46,9.42,9.45,10900.0,9.2473,9.2866,9.2473,9.2767,10900.0
2005-06-02 10:30:00,9.45,9.48,9.43,9.45,26700.0,9.2767,9.3062,9.2571,9.2767,26700.0
2005-06-02 10:40:00,9.46,9.47,9.43,9.44,47600.0,9.2866,9.2964,9.2571,9.2669,47600.0
2005-06-02 10:50:00,9.44,9.44,9.4,9.4,13900.0,9.2669,9.2669,9.2277,9.2277,13900.0
2005-06-02 11:00:00,9.4,9.4,9.36,9.37,8000.0,9.2277,9.2277,9.1884,9.1982,8000.0
2005-06-02 11:10:00,9.37,9.37,9.34,9.37,7300.0,9.1982,9.1982,9.1688,9.1982,7300.0
2005-06-02 11:20:00,9.37,9.4,9.36,9.38,31400.0,9.1982,9.2277,9.1884,9.208,31400.0
2005-06-02 11:30:00,9.37,9.39,9.36,9.37,20700.0,9.1982,9.2178,9.1884,9.1982,20700.0
2005-06-02 11:40:00,9.37,9.37,9.34,9.36,72000.0,9.1982,9.1982,9.1688,9.1884,72000.0
2005-06-02 11:50:00,9.36,9.37,9.35,9.35,30700.0,9.1884,9.1982,9.1786,9.1786,30700.0
2005-06-02 12:00:00,9.35,9.35,9.34,9.35,12700.0,9.1786,9.1786,9.1688,9.1786,12700.0
2005-06-02 12:10:00,9.35,9.36,9.34,9.36,6100.0,9.1786,9.1884,9.1688,9.1884,6100.0
2005-06-02 12:20:00,9.36,9.38,9.36,9.37,6700.0,9.1884,9.208,9.1884,9.1982,6700.0
2005-06-02 12:30:00,9.36,9.39,9.36,9.39,38700.0,9.1884,9.2178,9.1884,9.2178,38700.0
2005-06-02 12:40:00,9.39,9.4,9.37,9.38,20500.0,9.2178,9.2277,9.1982,9.208,20500.0
2005-06-02 12:50:00,9.37,9.38,9.37,9.37,7700.0,9.1982,9.208,9.1982,9.1982,7700.0
2005-06-02 13:00:00,9.37,9.39,9.37,9.38,16900.0,9.1982,9.2178,9.1982,9.208,16900.0
2005-06-02 13:10:00,9.37,9.39,9.35,9.37,11900.0,9.1982,9.2178,9.1786,9.1982,11900.0
2005-06-02 13:20:00,9.37,9.38,9.36,9.37,17700.0,9.1982,9.208,9.1884,9.1982,17700.0
2005-06-02 13:30:00,9.38,9.38,9.36,9.37,10300.0,9.208,9.208,9.1884,9.1982,10300.0
2005-06-02 13:40:00,9.36,9.37,9.35,9.35,21700.0,9.1884,9.1982,9.1786,9.1786,21700.0
2005-06-02 13:50:00,9.35,9.37,9.35,9.35,45100.0,9.1786,9.1982,9.1786,9.1786,45100.0
2005-06-02 14:00:00,9.35,9.37,9.33,9.34,30200.0,9.1786,9.1982,9.1589,9.1688,30200.0
2005-06-02 14:10:00,9.33,9.35,9.31,9.34,25000.0,9.1589,9.1786,9.1393,9.1688,25000.0
2005-06-02 14:20:00,9.34,9.35,9.33,9.34,36200.0,9.1688,9.1786,9.1589,9.1688,36200.0
2005-06-02 14:30:00,9.35,9.37,9.34,9.36,52900.0,9.1786,9.1982,9.1688,9.1884,52900.0
2005-06-02 14:40:00,9.36,9.36,9.35,9.36,26500.0,9.1884,9.1884,9.1786,9.1884,26500.0
2005-06-02 14:50:00,9.36,9.37,9.35,9.37,40000.0,9.1884,9.1982,9.1786,9.1982,40000.0
2005-06-02 15:00:00,9.38,9.39,9.31,9.32,24200.0,9.208,9.2178,9.1393,9.1491,24200.0
2005-06-02 15:10:00,9.32,9.35,9.32,9.35,96400.0,9.1491,9.1786,9.1491,9.1786,96400.0
2005-06-02 15:20:00,9.36,9.41,9.36,9.37,71800.0,9.1884,9.2375,9.1884,9.1982,71800.0
2005-06-02 15:30:00,9.38,9.42,9.37,9.41,82500.0,9.208,9.2473,9.1982,9.2375,82500.0
2005-06-02 15:40:00,9.42,9.49,9.38,9.46,95600.0,9.2473,9.316,9.208,9.2866,95600.0
2005-06-02 15:50:00,9.46,9.52,9.45,9.49,161800.0,9.2866,9.3455,9.2767,9.316,161800.0
2005-06-03 09:30:00,9.45,9.51,9.41,9.51,28300.0,9.2767,9.3356,9.2375,9.3356,28300.0
2005-06-03 09:40:00,9.52,9.52,9.49,9.49,28100.0,9.3455,9.3455,9.316,9.316,28100.0
2005-06-03 09:50:00,9.49,9.49,9.45,9.47,12700.0,9.316,9.316,9.2767,9.2964,12700.0
2005-06-03 10:00:00,9.47,9.47,9.42,9.43,12800.0,9.2964,9.2964,9.2473,9.2571,12800.0
2005-06-03 10:10:00,9.43,9.44,9.41,9.43,25200.0,9.2571,9.2669,9.2375,9.2571,25200.0
2005-06-03 10:20:00,9.42,9.45,9.39,9.45,22800.0,9.2473,9.2767,9.2178,9.2767,22800.0
2005-06-03 10:30:00,9.45,9.49,9.45,9.49,17000.0,9.2767,9.316,9.2767,9.316,17000.0
2005-06-03 10:40:00,9.49,9.49,9.43,9.43,31500.0,9.316,9.316,9.2571,9.2571,31500.0
2005-06-03 10:50:00,9.43,9.44,9.42,9.44,18700.0,9.2571,9.2669,9.2473,9.2669,18700.0
2005-06-03 11:00:00,9.43,9.45,9.42,9.44,15300.0,9.2571,9.2767,9.2473,9.2669,15300.0
2005-06-03 11:10:00,9.44,9.45,9.42,9.43,16600.0,9.2669,9.2767,9.2473,9.2571,16600.0
2005-06-03 11:20:00,9.43,9.44,9.42,9.43,4900.0,9.2571,9.2669,9.2473,9.2571,4900.0
2005-06-03 11:30:00,9.43,9.45,9.4,9.4,8500.0,9.2571,9.2767,9.2277,9.2277,8500.0
2005-06-03 11:40:00,9.41,9.41,9.35,9.35,9800.0,9.2375,9.2375,9.1786,9.1786,9800.0
2005-06-03 11:50:00,9.35,9.35,9.28,9.33,12700.0,9.1786,9.1786,9.1099,9.1589,12700.0
2005-06-03 12:00:00,9.33,9.33,9.3,9.3,7200.0,9.1589,9.1589,9.1295,9.1295,7200.0
2005-06-03 12:10:00,9.3,9.3,9.25,9.26,8400.0,9.1295,9.1295,9.0804,9.0902,8400.0
2005-06-03 12:20:00,9.27,9.32,9.27,9.32,6800.0,9.1,9.1491,9.1,9.1491,6800.0
2005-06-03 12:30:00,9.33,9.33,9.28,9.28,15900.0,9.1589,9.1589,9.1099,9.1099,15900.0
2005-06-03 12:40:00,9.27,9.3,9.27,9.29,3900.0,9.1,9.1295,9.1,9.1197,3900.0
2005-06-03 12:50:00,9.29,9.3,9.27,9.29,7000.0,9.1197,9.1295,9.1,9.1197,7000.0
2005-06-03 13:00:00,9.29,9.29,9.28,9.29,6300.0,9.1197,9.1197,9.1099,9.1197,6300.0
2005-06-03 13:10:00,9.28,9.3,9.28,9.28,5000.0,9.1099,9.1295,9.1099,9.1099,5000.0
2005-06-03 13:20:00,9.28,9.33,9.28,9.3,17500.0,9.1099,9.1589,9.1099,9.1295,17500.0
2005-06-03 13:30:00,9.32,9.32,9.29,9.29,2400.0,9.1491,9.1491,9.1197,9.1197,2400.0
2005-06-03 13:40:00,9.29,9.32,9.28,9.31,9400.0,9.1197,9.1491,9.1099,9.1393,9400.0
2005-06-03 13:50:00,9.3,9.32,9.3,9.31,10900.0,9.1295,9.1491,9.1295,9.1393,10900.0
2005-06-03 14:00:00,9.3,9.3,9.29,9.3,26000.0,9.1295,9.1295,9.1197,9.1295,26000.0
2005-06-03 14:10:00,9.29,9.32,9.29,9.31,5100.0,9.1197,9.1491,9.1197,9.1393,5100.0
2005-06-03 14:20:00,9.31,9.31,9.26,9.28,8100.0,9.1393,9.1393,9.0902,9.1099,8100.0
2005-06-03 14:30:00,9.29,9.3,9.28,9.28,5900.0,9.1197,9.1295,9.1099,9.1099,5900.0
2005-06-03 14:40:00,9.28,9.3,9.25,9.26,30100.0,9.1099,9.1295,9.0804,9.0902,30100.0
2005-06-03 14:50:00,9.27,9.28,9.24,9.24,40300.0,9.1,9.1099,9.0706,9.0706,40300.0
2005-06-03 15:00:00,9.25,9.25,9.22,9.25,11600.0,9.0804,9.0804,9.051,9.0804,11600.0
2005-06-03 15:10:00,9.25,9.25,9.21,9.22,21700.0,9.0804,9.0804,9.0411,9.051,21700.0
2005-06-03 15:20:00,9.22,9.22,9.18,9.19,22800.0,9.051,9.051,9.0117,9.0215,22800.0
2005-06-03 15:30:00,9.2,9.24,9.19,9.22,40900.0,9.0313,9.0706,9.0215,9.051,40900.0
2005-06-03 15:40:00,9.23,9.23,9.19,9.23,31100.0,9.0608,9.0608,9.0215,9.0608,31100.0
2005-06-03 15:50:00,9.23,9.24,9.12,9.16,72400.0,9.0608,9.0706,8.9528,8.9921,72400.0
2005-06-06 09:30:00,9.05,9.1,9.02,9.02,62000.0,8.8841,8.9332,8.8546,8.8546,62000.0
2005-06-06 09:40:00,9.04,9.04,8.96,8.99,36200.0,8.8743,8.8743,8.7957,8.8252,36200.0
2005-06-06 09:50:00,8.99,8.99,8.92,8.98,22400.0,8.8252,8.8252,8.7565,8.8154,22400.0
2005-06-06 10:00:00,8.96,9.0,8.96,8.98,15800.0,8.7957,8.835,8.7957,8.8154,15800.0
2005-06-06 10:10:00,8.98,9.0,8.98,9.0,5000.0,8.8154,8.835,8.8154,8.835,5000.0
2005-06-06 10:20:00,8.99,9.0,8.99,8.99,32400.0,8.8252,8.835,8.8252,8.8252,32400.0
2005-06-06 10:30:00,8.98,8.99,8.97,8.97,9200.0,8.8154,8.8252,8.8055,8.8055,9200.0
2005-06-06 10:40:00,8.97,9.0,8.97,8.99,14500.0,8.8055,8.835,8.8055,8.8252,14500.0
2005-06-06 10:50:00,8.99,9.0,8.97,8.97,13000.0,8.8252,8.835,8.8055,8.8055,13000.0
2005-06-06 11:00:00,8.96,8.99,8.96,8.98,8300.0,8.7957,8.8252,8.7957,8.8154,8300.0
2005-06-06 11:10:00,8.98,8.99,8.97,8.97,5700.0,8.8154,8.8252,8.8055,8.8055,5700.0
2005-06-06 11:20:00,8.98,8.99,8.98,8.99,6600.0,8.8154,8.8252,8.8154,8.8252,6600.0
2005-06-06 11:30:00,8.99,8.99,8.98,8.98,6600.0,8.8252,8.8252,8.8154,8.8154,6600.0
2005-06-06 11:40:00,8.99,9.0,8.99,9.0,6500.0,8.8252,8.835,8.8252,8.835,6500.0
2005-06-06 11:50:00,9.0,9.0,8.99,8.99,35100.0,8.835,8.835,8.8252,8.8252,35100.0
2005-06-06 12:00:00,9.0,9.0,8.99,8.99,4100.0,8.835,8.835,8.8252,8.8252,4100.0
2005-06-06 12:10:00,9.0,9.03,8.99,9.0,44700.0,8.835,8.8644,8.8252,8.835,44700.0
2005-06-06 12:20:00,9.0,9.0,8.95,8.95,16800.0,8.835,8.835,8.7859,8.7859,16800.0
2005-06-06 12:30:00,8.95,8.95,8.95,8.95,4600.0,8.7859,8.7859,8.7859,8.7859,4600.0
2005-06-06 12:40:00,8.95,8.98,8.95,8.97,11800.0,8.7859,8.8154,8.7859,8.8055,11800.0
2005-06-06 12:50:00,8.98,8.98,8.97,8.97,4100.0,8.8154,8.8154,8.8055,8.8055,4100.0
2005-06-06 13:00:00,8.98,8.98,8.97,8.98,10700.0,8.8154,8.8154,8.8055,8.8154,10700.0
2005-06-06 13:10:00,8.98,9.0,8.98,8.98,3200.0,8.8154,8.835,8.8154,8.8154,3200.0
2005-06-06 13:20:00,8.99,8.99,8.97,8.98,7600.0,8.8252,8.8252,8.8055,8.8154,7600.0
2005-06-06 13:30:00,8.97,8.99,8.97,8.99,6500.0,8.8055,8.8252,8.8055,8.8252,6500.0
2005-06-06 13:40:00,8.99,9.0,8.99,8.99,15100.0,8.8252,8.835,8.8252,8.8252,15100.0
2005-06-06 13:50:00,9.0,9.0,8.97,8.97,9800.0,8.835,8.835,8.8055,8.8055,9800.0
2005-06-06 14:00:00,8.96,8.99,8.95,8.99,34400.0,8.7957,8.8252,8.7859,8.8252,34400.0
2005-06-06 14:10:00,8.99,9.0,8.98,8.99,11200.0,8.8252,8.835,8.8154,8.8252,11200.0
2005-06-06 14:20:00,8.99,9.0,8.96,8.96,15600.0,8.8252,8.835,8.7957,8.7957,15600.0
2005-06-06 14:30:00,8.96,8.98,8.95,8.98,9600.0,8.7957,8.8154,8.7859,8.8154,9600.0
2005-06-06 14:40:00,8.98,8.99,8.97,8.97,11800.0,8.8154,8.8252,8.8055,8.8055,11800.0
2005-06-06 14:50:00,8.97,8.98,8.96,8.97,17700.0,8.8055,8.8154,8.7957,8.8055,17700.0
2005-06-06 15:00:00,8.98,8.98,8.97,8.98,4400.0,8.8154,8.8154,8.8055,8.8154,4400.0
2005-06-06 15:10:00,8.98,8.99,8.97,8.99,19800.0,8.8154,8.8252,8.8055,8.8252,19800.0
2005-06-06 15:20:00,8.99,8.99,8.97,8.99,10200.0,8.8252,8.8252,8.8055,8.8252,10200.0
2005-06-06 15:30:00,8.98,8.98,8.94,8.95,30200.0,8.8154,8.8154,8.7761,8.7859,30200.0
2005-06-06 15:40:00,8.95,8.95,8.92,8.94,72800.0,8.7859,8.7859,8.7565,8.7761,72800.0
2005-06-06 15:50:00,8.94,8.95,8.88,8.9,84200.0,8.7761,8.7859,8.7172,8.7368,84200.0
2005-06-07 09:30:00,8.9,8.9,8.86,8.9,25800.0,8.7368,8.7368,8.6976,8.7368,25800.0
2005-06-07 09:40:00,8.9,8.95,8.89,8.91,26000.0,8.7368,8.7859,8.727,8.7466,26000.0
2005-06-07 09:50:00,8.91,8.95,8.91,8.94,6400.0,8.7466,8.7859,8.7466,8.7761,6400.0
2005-06-07 10:00:00,8.95,8.95,8.94,8.95,39000.0,8.7859,8.7859,8.7761,8.7859,39000.0
2005-06-07 10:10:00,8.95,8.98,8.94,8.97,32800.0,8.7859,8.8154,8.7761,8.8055,32800.0
2005-06-07 10:20:00,8.98,8.98,8.94,8.94,22800.0,8.8154,8.8154,8.7761,8.7761,22800.0
2005-06-07 10:30:00,8.95,8.95,8.93,8.95,13200.0,8.7859,8.7859,8.7663,8.7859,13200.0
2005-06-07 10:40:00,8.95,8.95,8.93,8.94,20000.0,8.7859,8.7859,8.7663,8.7761,20000.0
2005-06-07 10:50:00,8.95,8.98,8.94,8.97,20000.0,8.7859,8.8154,8.7761,8.8055,20000.0
2005-06-07 11:00:00,8.96,8.99,8.96,8.99,11700.0,8.7957,8.8252,8.7957,8.8252,11700.0
2005-06-07 11:10:00,9.0,9.0,8.95,8.98,9700.0,8.835,8.835,8.7859,8.8154,9700.0
2005-06-07 11:20:00,8.98,8.98,8.97,8.98,10700.0,8.8154,8.8154,8.8055,8.8154,10700.0
2005-06-07 11:30:00,8.98,8.98,8.93,8.95,26700.0,8.8154,8.8154,8.7663,8.7859,26700.0
2005-06-07 11:40:00,8.95,8.97,8.95,8.95,10200.0,8.7859,8.8055,8.7859,8.7859,10200.0
2005-06-07 11:50:00,8.95,8.95,8.94,8.95,13900.0,8.7859,8.7859,8.7761,8.7859,13900.0
2005-06-07 12:00:00,8.95,8.95,8.94,8.95,11000.0,8.7859,8.7859,8.7761,8.7859,11000.0
2005-06-07 12:10:00,8.95,8.95,8.93,8.94,10200.0,8.7859,8.7859,8.7663,8.7761,10200.0
2005-06-07 12:20:00,8.94,8.95,8.93,8.95,21400.0,8.7761,8.7859,8.7663,8.7859,21400.0
2005-06-07 12:30:00,8.95,8.95,8.95,8.95,2800.0,8.7859,8.7859,8.7859,8.7859,2800.0
2005-06-07 12:40:00,8.95,8.95,8.94,8.95,14200.0,8.7859,8.7859,8.7761,8.7859,14200.0
2005-06-07 12:50:00,8.95,8.95,8.94,8.95,5300.0,8.7859,8.7859,8.7761,8.7859,5300.0
2005-06-07 13:00:00,8.95,8.95,8.95,8.95,6800.0,8.7859,8.7859,8.7859,8.7859,6800.0
2005-06-07 13:10:00,8.95,8.95,8.93,8.94,9400.0,8.7859,8.7859,8.7663,8.7761,9400.0
2005-06-07 13:20:00,8.95,8.95,8.94,8.94,3200.0,8.7859,8.7859,8.7761,8.7761,3200.0
2005-06-07 13:30:00,8.94,8.95,8.92,8.94,22100.0,8.7761,8.7859,8.7565,8.7761,22100.0
2005-06-07 13:40:00,8.94,8.95,8.94,8.94,4100.0,8.7761,8.7859,8.7761,8.7761,4100.0
2005-06-07 13:50:00,8.94,8.95,8.92,8.92,7800.0,8.7761,8.7859,8.7565,8.7565,7800.0
2005-06-07 14:00:00,8.93,8.95,8.92,8.93,12100.0,8.7663,8.7859,8.7565,8.7663,12100.0
2005-06-07 14:10:00,8.94,8.94,8.9,8.93,27500.0,8.7761,8.7761,8.7368,8.7663,27500.0
2005-06-07 14:20:00,8.93,8.95,8.92,8.94,8400.0,8.7663,8.7859,8.7565,8.7761,8400.0
2005-06-07 14:30:00,8.94,8.95,8.93,8.93,20200.0,8.7761,8.7859,8.7663,8.7663,20200.0
2005-06-07 14:40:00,8.93,8.93,8.89,8.9,19700.0,8.7663,8.7663,8.727,8.7368,19700.0
2005-06-07 14:50:00,8.9,8.92,8.9,8.92,7000.0,8.7368,8.7565,8.7368,8.7565,7000.0
2005-06-07 15:00:00,8.92,8.92,8.89,8.91,29500.0,8.7565,8.7565,8.727,8.7466,29500.0
2005-06-07 15:10:00,8.91,8.92,8.9,8.92,16500.0,8.7466,8.7565,8.7368,8.7565,16500.0
2005-06-07 15:20:00,8.92,8.92,8.89,8.89,15300.0,8.7565,8.7565,8.727,8.727,15300.0
2005-06-07 15:30:00,8.89,8.9,8.85,8.88,32800.0,8.727,8.7368,8.6877,8.7172,32800.0
2005-06-07 15:40:00,8.88,8.88,8.86,8.87,19300.0,8.7172,8.7172,8.6976,8.7074,19300.0
2005-06-07 15:50:00,8.87,8.89,8.84,8.86,33500.0,8.7074,8.727,8.6779,8.6976,33500.0
2005-06-08 09:30:00,8.87,8.96,8.87,8.93,13700.0,8.7074,8.7957,8.7074,8.7663,13700.0
2005-06-08 09:40:00,8.94,8.97,8.93,8.95,4000.0,8.7761,8.8055,8.7663,8.7859,4000.0
2005-06-08 09:50:00,8.97,8.98,8.92,8.92,4900.0,8.8055,8.8154,8.7565,8.7565,4900.0
2005-06-08 10:00:00,8.94,8.95,8.92,8.93,6500.0,8.7761,8.7859,8.7565,8.7663,6500.0
2005-06-08 10:10:00,8.93,8.95,8.93,8.94,3200.0,8.7663,8.7859,8.7663,8.7761,3200.0
2005-06-08 10:20:00,8.94,8.94,8.93,8.93,3800.0,8.7761,8.7761,8.7663,8.7663,3800.0
2005-06-08 10:30:00,8.93,8.93,8.9,8.9,3800.0,8.7663,8.7663,8.7368,8.7368,3800.0
2005-06-08 10:40:00,8.92,8.92,8.91,8.91,9300.0,8.7565,8.7565,8.7466,8.7466,9300.0
2005-06-08 10:50:00,8.91,8.93,8.89,8.93,6800.0,8.7466,8.7663,8.727,8.7663,6800.0
2005-06-08 11:00:00,8.93,8.93,8.91,8.91,3700.0,8.7663,8.7663,8.7466,8.7466,3700.0
2005-06-08 11:10:00,8.91,8.94,8.91,8.93,2800.0,8.7466,8.7761,8.7466,8.7663,2800.0
2005-06-08 11:20:00,8.93,8.95,8.93,8.95,3100.0,8.7663,8.7859,8.7663,8.7859,3100.0
2005-06-08 11:30:00,8.95,8.95,8.94,8.95,7900.0,8.7859,8.7859,8.7761,8.7859,7900.0
2005-06-08 11:40:00,8.95,8.95,8.94,8.95,16700.0,8.7859,8.7859,8.7761,8.7859,16700.0
2005-06-08 11:50:00,8.95,8.95,8.94,8.95,3500.0,8.7859,8.7859,8.7761,8.7859,3500.0
2005-06-08 12:00:00,8.95,8.95,8.94,8.95,4900.0,8.7859,8.7859,8.7761,8.7859,4900.0
2005-06-08 12:10:00,8.95,8.95,8.95,8.95,2300.0,8.7859,8.7859,8.7859,8.7859,2300.0
2005-06-08 12:20:00,8.95,8.95,8.94,8.95,5800.0,8.7859,8.7859,8.7761,8.7859,5800.0
2005-06-08 12:30:00,8.95,8.95,8.94,8.95,7600.0,8.7859,8.7859,8.7761,8.7859,7600.0
2005-06-08 12:40:00,8.95,8.95,8.92,8.94,4600.0,8.7859,8.7859,8.7565,8.7761,4600.0
2005-06-08 12:50:00,8.95,8.95,8.93,8.94,125900.0,8.7859,8.7859,8.7663,8.7761,125900.0
2005-06-08 13:00:00,8.94,8.95,8.94,8.94,10300.0,8.7761,8.7859,8.7761,8.7761,10300.0
2005-06-08 13:10:00,8.95,8.95,8.92,8.94,17700.0,8.7859,8.7859,8.7565,8.7761,17700.0
2005-06-08 13:20:00,8.93,8.94,8.91,8.92,7800.0,8.7663,8.7761,8.7466,8.7565,7800.0
2005-06-08 13:30:00,8.93,8.94,8.92,8.92,5100.0,8.7663,8.7761,8.7565,8.7565,5100.0
2005-06-08 13:40:00,8.93,8.93,8.86,8.87,24000.0,8.7663,8.7663,8.6976,8.7074,24000.0
2005-06-08 13:50:00,8.88,8.9,8.86,8.9,7800.0,8.7172,8.7368,8.6976,8.7368,7800.0
2005-06-08 14:00:00,8.9,8.91,8.88,8.89,13300.0,8.7368,8.7466,8.7172,8.727,13300.0
2005-06-08 14:10:00,8.89,8.9,8.86,8.87,13600.0,8.727,8.7368,8.6976,8.7074,13600.0
2005-06-08 14:20:00,8.89,8.89,8.87,8.87,5800.0,8.727,8.727,8.7074,8.7074,5800.0
2005-06-08 14:30:00,8.87,8.88,8.87,8.87,4700.0,8.7074,8.7172,8.7074,8.7074,4700.0
2005-06-08 14:40:00,8.87,8.9,8.87,8.87,29200.0,8.7074,8.7368,8.7074,8.7074,29200.0
2005-06-08 14:50:00,8.87,8.88,8.82,8.85,46100.0,8.7074,8.7172,8.6583,8.6877,46100.0
2005-06-08 15:00:00,8.84,8.85,8.82,8.83,4000.0,8.6779,8.6877,8.6583,8.6681,4000.0
2005-06-08 15:10:00,8.83,8.84,8.82,8.83,10100.0,8.6681,8.6779,8.6583,8.6681,10100.0
2005-06-08 15:20:00,8.83,8.87,8.82,8.86,23000.0,8.6681,8.7074,8.6583,8.6976,23000.0
2005-06-08 15:30:00,8.87,8.9,8.87,8.89,76800.0,8.7074,8.7368,8.7074,8.727,76800.0
2005-06-08 15:40:00,8.88,8.89,8.85,8.87,14200.0,8.7172,8.727,8.6877,8.7074,14200.0
2005-06-08 15:50:00,8.87,8.89,8.85,8.85,35600.0,8.7074,8.727,8.6877,8.6877,35600.0
2005-06-09 09:30:00,8.86,8.86,8.8,8.81,16000.0,8.6976,8.6976,8.6387,8.6485,16000.0
2005-06-09 09:40:00,8.82,8.9,8.81,8.89,7300.0,8.6583,8.7368,8.6485,8.727,7300.0
2005-06-09 09:50:00,8.9,8.9,8.85,8.88,8300.0,8.7368,8.7368,8.6877,8.7172,8300.0
2005-06-09 10:00:00,8.89,8.9,8.81,8.89,12800.0,8.727,8.7368,8.6485,8.727,12800.0
2005-06-09 10:10:00,8.89,8.9,8.87,8.87,9300.0,8.727,8.7368,8.7074,8.7074,9300.0
2005-06-09 10:20:00,8.89,8.9,8.85,8.9,5300.0,8.727,8.7368,8.6877,8.7368,5300.0
2005-06-09 10:30:00,8.9,8.9,8.88,8.89,3300.0,8.7368,8.7368,8.7172,8.727,3300.0
2005-06-09 10:40:00,8.89,8.9,8.88,8.89,2500.0,8.727,8.7368,8.7172,8.727,2500.0
2005-06-09 10:50:00,8.9,8.92,8.86,8.9,11600.0,8.7368,8.7565,8.6976,8.7368,11600.0
2005-06-09 11:00:00,8.9,8.92,8.88,8.9,6400.0,8.7368,8.7565,8.7172,8.7368,6400.0
2005-06-09 11:10:00,8.92,8.92,8.89,8.91,4800.0,8.7565,8.7565,8.727,8.7466,4800.0
2005-06-09 11:20:00,8.91,8.92,8.89,8.89,9900.0,8.7466,8.7565,8.727,8.727,9900.0
2005-06-09 11:30:00,8.86,8.92,8.86,8.91,5800.0,8.6976,8.7565,8.6976,8.7466,5800.0
2005-06-09 11:40:00,8.91,8.92,8.9,8.92,10100.0,8.7466,8.7565,8.7368,8.7565,10100.0
2005-06-09 11:50:00,8.92,8.93,8.92,8.92,13000.0,8.7565,8.7663,8.7565,8.7565,13000.0
2005-06-09 12:00:00,8.92,8.93,8.91,8.92,6700.0,8.7565,8.7663,8.7466,8.7565,6700.0
2005-06-09 12:10:00,8.92,8.92,8.89,8.9,8700.0,8.7565,8.7565,8.727,8.7368,8700.0
2005-06-09 12:20:00,8.9,8.9,8.9,8.9,13900.0,8.7368,8.7368,8.7368,8.7368,13900.0
2005-06-09 12:30:00,8.9,8.9,8.86,8.89,24800.0,8.7368,8.7368,8.6976,8.727,24800.0
2005-06-09 12:40:00,8.89,8.9,8.89,8.9,3500.0,8.727,8.7368,8.727,8.7368,3500.0
2005-06-09 12:50:00,8.9,8.92,8.89,8.9,37200.0,8.7368,8.7565,8.727,8.7368,37200.0
2005-06-09 13:00:00,8.91,8.97,8.91,8.97,7100.0,8.7466,8.8055,8.7466,8.8055,7100.0
2005-06-09 13:10:00,8.99,8.99,8.92,8.92,6900.0,8.8252,8.8252,8.7565,8.7565,6900.0
2005-06-09 13:20:00,8.91,8.93,8.91,8.93,2800.0,8.7466,8.7663,8.7466,8.7663,2800.0
2005-06-09 13:30:00,8.93,8.93,8.92,8.93,5100.0,8.7663,8.7663,8.7565,8.7663,5100.0
2005-06-09 13:40:00,8.93,8.93,8.91,8.92,18300.0,8.7663,8.7663,8.7466,8.7565,18300.0
2005-06-09 13:50:00,8.92,8.92,8.91,8.92,15700.0,8.7565,8.7565,8.7466,8.7565,15700.0
2005-06-09 14:00:00,8.93,8.93,8.91,8.93,35800.0,8.7663,8.7663,8.7466,8.7663,35800.0
2005-06-09 14:10:00,8.93,8.93,8.91,8.91,7300.0,8.7663,8.7663,8.7466,8.7466,7300.0
2005-06-09 14:20:00,8.92,8.93,8.9,8.93,46700.0,8.7565,8.7663,8.7368,8.7663,46700.0
2005-06-09 14:30:00,8.91,8.96,8.91,8.96,12100.0,8.7466,8.7957,8.7466,8.7957,12100.0
2005-06-09 14:40:00,8.96,9.0,8.96,8.98,16000.0,8.7957,8.835,8.7957,8.8154,16000.0
2005-06-09 14:50:00,8.99,9.01,8.99,9.0,23300.0,8.8252,8.8448,8.8252,8.835,23300.0
2005-06-09 15:00:00,8.99,8.99,8.97,8.98,17800.0,8.8252,8.8252,8.8055,8.8154,17800.0
2005-06-09 15:10:00,8.97,8.99,8.91,8.99,17000.0,8.8055,8.8252,8.7466,8.8252,17000.0
2005-06-09 15:20:00,8.99,9.0,8.97,8.98,12300.0,8.8252,8.835,8.8055,8.8154,12300.0
2005-06-09 15:30:00,8.98,8.98,8.91,8.93,32700.0,8.8154,8.8154,8.7466,8.7663,32700.0
2005-06-09 15:40:00,8.93,8.99,8.9,8.99,41200.0,8.7663,8.8252,8.7368,8.8252,41200.0
2005-06-09 15:50:00,9.0,9.04,8.97,9.0,45000.0,8.835,8.8743,8.8055,8.835,45000.0
2005-06-10 09:30:00,8.99,9.0,8.95,8.95,11700.0,8.8252,8.835,8.7859,8.7859,11700.0
2005-06-10 09:40:00,8.97,9.05,8.95,9.03,32700.0,8.8055,8.8841,8.7859,8.8644,32700.0
2005-06-10 09:50:00,9.0,9.0,8.94,8.94,24400.0,8.835,8.835,8.7761,8.7761,24400.0
2005-06-10 10:00:00,8.94,8.95,8.9,8.94,11800.0,8.7761,8.7859,8.7368,8.7761,11800.0
2005-06-10 10:10:00,8.94,8.96,8.91,8.94,7800.0,8.7761,8.7957,8.7466,8.7761,7800.0
2005-06-10 10:20:00,8.96,8.98,8.94,8.97,8100.0,8.7957,8.8154,8.7761,8.8055,8100.0
2005-06-10 10:30:00,8.98,8.99,8.95,8.98,8100.0,8.8154,8.8252,8.7859,8.8154,8100.0
2005-06-10 10:40:00,8.98,8.98,8.97,8.98,8400.0,8.8154,8.8154,8.8055,8.8154,8400.0
2005-06-10 10:50:00,8.98,8.98,8.94,8.96,24000.0,8.8154,8.8154,8.7761,8.7957,24000.0
2005-06-10 11:00:00,8.97,8.98,8.93,8.96,8300.0,8.8055,8.8154,8.7663,8.7957,8300.0
2005-06-10 11:10:00,8.96,8.97,8.95,8.97,3500.0,8.7957,8.8055,8.7859,8.8055,3500.0
2005-06-10 11:20:00,8.96,8.98,8.92,8.92,12900.0,8.7957,8.8154,8.7565,8.7565,12900.0
2005-06-10 11:30:00,8.93,8.97,8.93,8.96,1400.0,8.7663,8.8055,8.7663,8.7957,1400.0
2005-06-10 11:40:00,8.95,8.98,8.94,8.94,6400.0,8.7859,8.8154,8.7761,8.7761,6400.0
2005-06-10 11:50:00,8.97,8.98,8.92,8.93,4600.0,8.8055,8.8154,8.7565,8.7663,4600.0
2005-06-10 12:00:00,8.94,8.95,8.92,8.94,8800.0,8.7761,8.7859,8.7565,8.7761,8800.0
2005-06-10 12:10:00,8.92,8.95,8.91,8.94,11900.0,8.7565,8.7859,8.7466,8.7761,11900.0
2005-06-10 12:20:00,8.94,8.95,8.91,8.93,4300.0,8.7761,8.7859,8.7466,8.7663,4300.0
2005-06-10 12:30:00,8.94,8.94,8.91,8.92,12100.0,8.7761,8.7761,8.7466,8.7565,12100.0
2005-06-10 12:40:00,8.92,8.95,8.91,8.91,17600.0,8.7565,8.7859,8.7466,8.7466,17600.0
2005-06-10 12:50:00,8.92,8.92,8.9,8.9,10800.0,8.7565,8.7565,8.7368,8.7368,10800.0
2005-06-10 13:00:00,8.9,8.91,8.87,8.91,35400.0,8.7368,8.7466,8.7074,8.7466,35400.0
2005-06-10 13:10:00,8.91,8.91,8.9,8.91,3000.0,8.7466,8.7466,8.7368,8.7466,3000.0
2005-06-10 13:20:00,8.92,8.94,8.92,8.94,2400.0,8.7565,8.7761,8.7565,8.7761,2400.0
2005-06-10 13:30:00,8.93,8.94,8.9,8.92,11200.0,8.7663,8.7761,8.7368,8.7565,11200.0
2005-06-10 13:40:00,8.94,8.94,8.92,8.94,3700.0,8.7761,8.7761,8.7565,8.7761,3700.0
2005-06-10 13:50:00,8.92,8.94,8.9,8.9,7400.0,8.7565,8.7761,8.7368,8.7368,7400.0
2005-06-10 14:00:00,8.9,8.9,8.88,8.88,34000.0,8.7368,8.7368,8.7172,8.7172,34000.0
2005-06-10 14:10:00,8.88,8.9,8.88,8.9,1300.0,8.7172,8.7368,8.7172,8.7368,1300.0
2005-06-10 14:20:00,8.9,8.9,8.86,8.86,6800.0,8.7368,8.7368,8.6976,8.6976,6800.0
2005-06-10 14:30:00,8.87,8.9,8.86,8.86,7600.0,8.7074,8.7368,8.6976,8.6976,7600.0
2005-06-10 14:40:00,8.86,8.88,8.85,8.86,5000.0,8.6976,8.7172,8.6877,8.6976,5000.0
2005-06-10 14:50:00,8.86,8.9,8.86,8.9,4100.0,8.6976,8.7368,8.6976,8.7368,4100.0
2005-06-10 15:00:00,8.9,8.9,8.87,8.88,11500.0,8.7368,8.7368,8.7074,8.7172,11500.0
2005-06-10 15:10:00,8.88,8.9,8.86,8.88,21500.0,8.7172,8.7368,8.6976,8.7172,21500.0
2005-06-10 15:20:00,8.88,8.9,8.88,8.89,51900.0,8.7172,8.7368,8.7172,8.727,51900.0
2005-06-10 15:30:00,8.89,8.91,8.89,8.9,46700.0,8.727,8.7466,8.727,8.7368,46700.0
2005-06-10 15:40:00,8.9,8.9,8.86,8.9,37700.0,8.7368,8.7368,8.6976,8.7368,37700.0
2005-06-10 15:50:00,8.9,8.9,8.87,8.89,89800.0,8.7368,8.7368,8.7074,8.727,89800.0
2005-06-13 09:30:00,8.9,8.95,8.9,8.92,17800.0,8.7368,8.7859,8.7368,8.7565,17800.0
2005-06-13 09:40:00,8.94,9.0,8.92,8.98,13400.0,8.7761,8.835,8.7565,8.8154,13400.0
2005-06-13 09:50:00,9.0,9.0,8.98,8.99,15500.0,8.835,8.835,8.8154,8.8252,15500.0
2005-06-13 10:00:00,8.99,9.0,8.94,8.99,25000.0,8.8252,8.835,8.7761,8.8252,25000.0
2005-06-13 10:10:00,8.99,9.0,8.99,9.0,11900.0,8.8252,8.835,8.8252,8.835,11900.0
2005-06-13 10:20:00,8.99,9.0,8.95,8.97,14200.0,8.8252,8.835,8.7859,8.8055,14200.0
2005-06-13 10:30:00,8.97,8.99,8.95,8.97,30100.0,8.8055,8.8252,8.7859,8.8055,30100.0
2005-06-13 10:40:00,8.96,9.0,8.96,9.0,15100.0,8.7957,8.835,8.7957,8.835,15100.0
2005-06-13 10:50:00,9.0,9.0,8.98,9.0,11500.0,8.835,8.835,8.8154,8.835,11500.0
2005-06-13 11:00:00,9.0,9.0,8.99,9.0,29100.0,8.835,8.835,8.8252,8.835,29100.0
2005-06-13 11:10:00,9.0,9.0,8.96,8.97,29100.0,8.835,8.835,8.7957,8.8055,29100.0
2005-06-13 11:20:00,8.97,9.0,8.96,9.0,9400.0,8.8055,8.835,8.7957,8.835,9400.0
2005-06-13 11:30:00,9.0,9.0,8.99,9.0,12800.0,8.835,8.835,8.8252,8.835,12800.0
2005-06-13 11:40:00,9.0,9.0,8.98,9.0,9600.0,8.835,8.835,8.8154,8.835,9600.0
2005-06-13 11:50:00,8.99,9.0,8.99,9.0,9000.0,8.8252,8.835,8.8252,8.835,9000.0
2005-06-13 12:00:00,9.0,9.0,8.99,9.0,9900.0,8.835,8.835,8.8252,8.835,9900.0
2005-06-13 12:10:00,9.0,9.0,8.98,9.0,9300.0,8.835,8.835,8.8154,8.835,9300.0
2005-06-13 12:20:00,9.0,9.0,8.99,9.0,9400.0,8.835,8.835,8.8252,8.835,9400.0
2005-06-13 12:30:00,9.0,9.0,8.99,9.0,8800.0,8.835,8.835,8.8252,8.835,8800.0
2005-06-13 12:40:00,8.99,9.0,8.99,9.0,9800.0,8.8252,8.835,8.8252,8.835,9800.0
2005-06-13 12:50:00,9.0,9.0,8.99,8.99,8500.0,8.835,8.835,8.8252,8.8252,8500.0
2005-06-13 13:00:00,9.0,9.0,8.99,9.0,8300.0,8.835,8.835,8.8252,8.835,8300.0
2005-06-13 13:10:00,9.0,9.0,8.99,9.0,7500.0,8.835,8.835,8.8252,8.835,7500.0
2005-06-13 13:20:00,9.0,9.0,8.99,9.0,7400.0,8.835,8.835,8.8252,8.835,7400.0
2005-06-13 13:30:00,9.0,9.0,8.98,8.98,22600.0,8.835,8.835,8.8154,8.8154,22600.0
2005-06-13 13:40:00,8.99,8.99,8.98,8.99,8400.0,8.8252,8.8252,8.8154,8.8252,8400.0
2005-06-13 13:50:00,8.99,8.99,8.97,8.97,9800.0,8.8252,8.8252,8.8055,8.8055,9800.0
2005-06-13 14:00:00,8.98,9.0,8.97,9.0,14000.0,8.8154,8.835,8.8055,8.835,14000.0
2005-06-13 14:10:00,9.0,9.0,8.98,8.98,14200.0,8.835,8.835,8.8154,8.8154,14200.0
2005-06-13 14:20:00,8.97,9.0,8.97,8.99,16700.0,8.8055,8.835,8.8055,8.8252,16700.0
2005-06-13 14:30:00,8.99,9.0,8.99,9.0,15800.0,8.8252,8.835,8.8252,8.835,15800.0
2005-06-13 14:40:00,9.0,9.02,8.99,9.02,23700.0,8.835,8.8546,8.8252,8.8546,23700.0
2005-06-13 14:50:00,9.03,9.1,9.03,9.07,16700.0,8.8644,8.9332,8.8644,8.9037,16700.0
2005-06-13 15:00:00,9.07,9.07,9.05,9.07,9100.0,8.9037,8.9037,8.8841,8.9037,9100.0
2005-06-13 15:10:00,9.07,9.09,9.01,9.03,25600.0,8.9037,8.9233,8.8448,8.8644,25600.0
2005-06-13 15:20:00,9.03,9.08,9.03,9.03,28000.0,8.8644,8.9135,8.8644,8.8644,28000.0
2005-06-13 15:30:00,9.04,9.05,9.03,9.05,19000.0,8.8743,8.8841,8.8644,8.8841,19000.0
2005-06-13 15:40:00,9.04,9.08,9.04,9.08,30500.0,8.8743,8.9135,8.8743,8.9135,30500.0
2005-06-13 15:50:00,9.08,9.08,9.0,9.03,77900.0,8.9135,8.9135,8.835,8.8644,77900.0
2005-06-14 09:30:00,8.99,9.0,8.96,9.0,6300.0,8.8252,8.835,8.7957,8.835,6300.0
2005-06-14 09:40:00,9.0,9.0,8.96,8.96,3700.0,8.835,8.835,8.7957,8.7957,3700.0
2005-06-14 09:50:00,8.99,9.0,8.97,9.0,8000.0,8.8252,8.835,8.8055,8.835,8000.0
2005-06-14 10:00:00,9.0,9.05,8.99,9.04,27600.0,8.835,8.8841,8.8252,8.8743,27600.0
2005-06-14 10:10:00,9.04,9.04,9.0,9.01,32000.0,8.8743,8.8743,8.835,8.8448,32000.0
2005-06-14 10:20:00,9.01,9.01,8.99,8.99,11700.0,8.8448,8.8448,8.8252,8.8252,11700.0
2005-06-14 10:30:00,9.0,9.01,9.0,9.01,8500.0,8.835,8.8448,8.835,8.8448,8500.0
2005-06-14 10:40:00,9.01,9.02,9.01,9.02,12200.0,8.8448,8.8546,8.8448,8.8546,12200.0
2005-06-14 10:50:00,9.01,9.02,9.0,9.0,17100.0,8.8448,8.8546,8.835,8.835,17100.0
2005-06-14 11:00:00,9.01,9.02,8.99,9.01,40000.0,8.8448,8.8546,8.8252,8.8448,40000.0
2005-06-14 11:10:00,9.01,9.05,9.01,9.05,6700.0,8.8448,8.8841,8.8448,8.8841,6700.0
2005-06-14 11:20:00,9.05,9.05,9.04,9.04,5300.0,8.8841,8.8841,8.8743,8.8743,5300.0
2005-06-14 11:30:00,9.04,9.05,9.04,9.05,3900.0,8.8743,8.8841,8.8743,8.8841,3900.0
2005-06-14 11:40:00,9.05,9.05,9.04,9.05,8300.0,8.8841,8.8841,8.8743,8.8841,8300.0
2005-06-14 11:50:00,9.05,9.05,9.03,9.04,7800.0,8.8841,8.8841,8.8644,8.8743,7800.0
2005-06-14 12:00:00,9.04,9.04,9.03,9.03,4400.0,8.8743,8.8743,8.8644,8.8644,4400.0
2005-06-14 12:10:00,9.04,9.04,9.03,9.03,9300.0,8.8743,8.8743,8.8644,8.8644,9300.0
2005-06-14 12:20:00,9.02,9.02,9.0,9.02,8500.0,8.8546,8.8546,8.835,8.8546,8500.0
2005-06-14 12:30:00,9.02,9.03,9.02,9.02,7700.0,8.8546,8.8644,8.8546,8.8546,7700.0
2005-06-14 12:40:00,9.02,9.03,9.02,9.02,7300.0,8.8546,8.8644,8.8546,8.8546,7300.0
2005-06-14 12:50:00,9.02,9.03,9.02,9.03,4900.0,8.8546,8.8644,8.8546,8.8644,4900.0
2005-06-14 13:00:00,9.03,9.03,8.99,9.0,7500.0,8.8644,8.8644,8.8252,8.835,7500.0
2005-06-14 13:10:00,9.0,9.02,9.0,9.02,86700.0,8.835,8.8546,8.835,8.8546,86700.0
2005-06-14 13:20:00,9.02,9.05,9.02,9.04,6100.0,8.8546,8.8841,8.8546,8.8743,6100.0
2005-06-14 13:30:00,9.0,9.02,9.0,9.0,105600.0,8.835,8.8546,8.835,8.835,105600.0
2005-06-14 13:40:00,9.0,9.08,9.0,9.06,26900.0,8.835,8.9135,8.835,8.8939,26900.0
2005-06-14 13:50:00,9.07,9.08,9.04,9.05,10400.0,8.9037,8.9135,8.8743,8.8841,10400.0
2005-06-14 14:00:00,9.06,9.07,9.05,9.06,6700.0,8.8939,8.9037,8.8841,8.8939,6700.0
2005-06-14 14:10:00,9.07,9.07,9.04,9.04,16100.0,8.9037,8.9037,8.8743,8.8743,16100.0
2005-06-14 14:20:00,9.05,9.05,9.03,9.03,9500.0,8.8841,8.8841,8.8644,8.8644,9500.0
2005-06-14 14:30:00,9.04,9.07,9.04,9.06,9200.0,8.8743,8.9037,8.8743,8.8939,9200.0
2005-06-14 14:40:00,9.06,9.08,9.05,9.05,15000.0,8.8939,8.9135,8.8841,8.8841,15000.0
2005-06-14 14:50:00,9.06,9.07,9.06,9.06,8300.0,8.8939,8.9037,8.8939,8.8939,8300.0
2005-06-14 15:00:00,9.06,9.07,9.05,9.06,11000.0,8.8939,8.9037,8.8841,8.8939,11000.0
2005-06-14 15:10:00,9.07,9.07,9.06,9.07,16500.0,8.9037,8.9037,8.8939,8.9037,16500.0
2005-06-14 15:20:00,9.07,9.07,9.04,9.06,18900.0,8.9037,8.9037,8.8743,8.8939,18900.0
2005-06-14 15:30:00,9.06,9.07,9.04,9.04,26500.0,8.8939,8.9037,8.8743,8.8743,26500.0
2005-06-14 15:40:00,9.05,9.05,9.03,9.04,41500.0,8.8841,8.8841,8.8644,8.8743,41500.0
2005-06-14 15:50:00,9.05,9.05,9.03,9.05,119700.0,8.8841,8.8841,8.8644,8.8841,119700.0
2005-06-15 09:30:00,9.08,9.15,9.08,9.15,12400.0,8.9135,8.9822,8.9135,8.9822,12400.0
2005-06-15 09:40:00,9.15,9.17,9.11,9.17,6400.0,8.9822,9.0019,8.943,9.0019,6400.0
2005-06-15 09:50:00,9.15,9.17,9.13,9.15,4800.0,8.9822,9.0019,8.9626,8.9822,4800.0
2005-06-15 10:00:00,9.15,9.19,9.15,9.17,5400.0,8.9822,9.0215,8.9822,9.0019,5400.0
2005-06-15 10:10:00,9.17,9.19,9.15,9.18,12800.0,9.0019,9.0215,8.9822,9.0117,12800.0
2005-06-15 10:20:00,9.17,9.2,9.16,9.16,6200.0,9.0019,9.0313,8.9921,8.9921,6200.0
2005-06-15 10:30:00,9.16,9.18,9.14,9.14,10300.0,8.9921,9.0117,8.9724,8.9724,10300.0
2005-06-15 10:40:00,9.14,9.18,9.13,9.17,13800.0,8.9724,9.0117,8.9626,9.0019,13800.0
2005-06-15 10:50:00,9.18,9.18,9.13,9.13,13200.0,9.0117,9.0117,8.9626,8.9626,13200.0
2005-06-15 11:00:00,9.13,9.18,9.13,9.18,6100.0,8.9626,9.0117,8.9626,9.0117,6100.0
2005-06-15 11:10:00,9.18,9.18,9.17,9.18,3600.0,9.0117,9.0117,9.0019,9.0117,3600.0
2005-06-15 11:20:00,9.18,9.18,9.15,9.15,8000.0,9.0117,9.0117,8.9822,8.9822,8000.0
2005-06-15 11:30:00,9.15,9.15,9.13,9.15,3300.0,8.9822,8.9822,8.9626,8.9822,3300.0
2005-06-15 11:40:00,9.14,9.15,9.12,9.13,2800.0,8.9724,8.9822,8.9528,8.9626,2800.0
2005-06-15 11:50:00,9.15,9.16,9.14,9.16,6300.0,8.9822,8.9921,8.9724,8.9921,6300.0
2005-06-15 12:00:00,9.15,9.16,9.15,9.15,4600.0,8.9822,8.9921,8.9822,8.9822,4600.0
2005-06-15 12:10:00,9.14,9.15,9.14,9.15,4500.0,8.9724,8.9822,8.9724,8.9822,4500.0
2005-06-15 12:20:00,9.15,9.16,9.14,9.15,4400.0,8.9822,8.9921,8.9724,8.9822,4400.0
2005-06-15 12:30:00,9.15,9.16,9.15,9.16,7200.0,8.9822,8.9921,8.9822,8.9921,7200.0
2005-06-15 12:40:00,9.16,9.16,9.11,9.11,2900.0,8.9921,8.9921,8.943,8.943,2900.0
2005-06-15 12:50:00,9.15,9.15,9.13,9.14,600.0,8.9822,8.9822,8.9626,8.9724,600.0
2005-06-15 13:00:00,9.14,9.15,9.14,9.14,4000.0,8.9724,8.9822,8.9724,8.9724,4000.0
2005-06-15 13:10:00,9.14,9.15,9.14,9.15,1800.0,8.9724,8.9822,8.9724,8.9822,1800.0
2005-06-15 13:20:00,9.15,9.16,9.14,9.15,8400.0,8.9822,8.9921,8.9724,8.9822,8400.0
2005-06-15 13:30:00,9.15,9.15,9.14,9.14,2900.0,8.9822,8.9822,8.9724,8.9724,2900.0
2005-06-15 13:40:00,9.14,9.16,9.14,9.15,4600.0,8.9724,8.9921,8.9724,8.9822,4600.0
2005-06-15 13:50:00,9.15,9.19,9.15,9.17,15500.0,8.9822,9.0215,8.9822,9.0019,15500.0
2005-06-15 14:00:00,9.16,9.19,9.14,9.16,5600.0,8.9921,9.0215,8.9724,8.9921,5600.0
2005-06-15 14:10:00,9.16,9.17,9.15,9.17,14300.0,8.9921,9.0019,8.9822,9.0019,14300.0
2005-06-15 14:20:00,9.17,9.17,9.15,9.16,47600.0,9.0019,9.0019,8.9822,8.9921,47600.0
2005-06-15 14:30:00,9.16,9.21,9.15,9.21,27600.0,8.9921,9.0411,8.9822,9.0411,27600.0
2005-06-15 14:40:00,9.21,9.25,9.21,9.25,9500.0,9.0411,9.0804,9.0411,9.0804,9500.0
2005-06-15 14:50:00,9.25,9.25,9.24,9.25,20200.0,9.0804,9.0804,9.0706,9.0804,20200.0
2005-06-15 15:00:00,9.25,9.25,9.24,9.25,11700.0,9.0804,9.0804,9.0706,9.0804,11700.0
2005-06-15 15:10:00,9.25,9.28,9.24,9.26,12600.0,9.0804,9.1099,9.0706,9.0902,12600.0
2005-06-15 15:20:00,9.27,9.27,9.26,9.27,12200.0,9.1,9.1,9.0902,9.1,12200.0
2005-06-15 15:30:00,9.27,9.28,9.25,9.28,42500.0,9.1,9.1099,9.0804,9.1099,42500.0
2005-06-15 15:40:00,9.27,9.29,9.27,9.27,24900.0,9.1,9.1197,9.1,9.1,24900.0
2005-06-15 15:50:00,9.27,9.28,9.23,9.25,72700.0,9.1,9.1099,9.0608,9.0804,72700.0
2005-06-16 09:30:00,9.29,9.3,9.25,9.25,21000.0,9.1197,9.1295,9.0804,9.0804,21000.0
2005-06-16 09:40:00,9.2,9.34,9.16,9.26,13900.0,9.0313,9.1688,8.9921,9.0902,13900.0
2005-06-16 09:50:00,9.27,9.29,9.25,9.25,11200.0,9.1,9.1197,9.0804,9.0804,11200.0
2005-06-16 10:00:00,9.24,9.25,9.19,9.23,10100.0,9.0706,9.0804,9.0215,9.0608,10100.0
2005-06-16 10:10:00,9.21,9.25,9.18,9.25,11500.0,9.0411,9.0804,9.0117,9.0804,11500.0
2005-06-16 10:20:00,9.21,9.26,9.2,9.26,2400.0,9.0411,9.0902,9.0313,9.0902,2400.0
2005-06-16 10:30:00,9.25,9.34,9.25,9.31,9500.0,9.0804,9.1688,9.0804,9.1393,9500.0
2005-06-16 10:40:00,9.31,9.4,9.31,9.39,12600.0,9.1393,9.2277,9.1393,9.2178,12600.0
2005-06-16 10:50:00,9.39,9.41,9.38,9.4,7500.0,9.2178,9.2375,9.208,9.2277,7500.0
2005-06-16 11:00:00,9.41,9.45,9.41,9.44,38300.0,9.2375,9.2767,9.2375,9.2669,38300.0
2005-06-16 11:10:00,9.45,9.47,9.45,9.45,17000.0,9.2767,9.2964,9.2767,9.2767,17000.0
2005-06-16 11:20:00,9.45,9.49,9.44,9.47,13400.0,9.2767,9.316,9.2669,9.2964,13400.0
2005-06-16 11:30:00,9.48,9.49,9.47,9.48,4600.0,9.3062,9.316,9.2964,9.3062,4600.0
2005-06-16 11:40:00,9.49,9.54,9.48,9.52,21100.0,9.316,9.3651,9.3062,9.3455,21100.0
2005-06-16 11:50:00,9.52,9.53,9.51,9.53,6100.0,9.3455,9.3553,9.3356,9.3553,6100.0
2005-06-16 12:00:00,9.52,9.53,9.51,9.53,107500.0,9.3455,9.3553,9.3356,9.3553,107500.0
2005-06-16 12:10:00,9.53,9.53,9.51,9.52,17700.0,9.3553,9.3553,9.3356,9.3455,17700.0
2005-06-16 12:20:00,9.52,9.53,9.51,9.51,7900.0,9.3455,9.3553,9.3356,9.3356,7900.0
2005-06-16 12:30:00,9.52,9.53,9.51,9.53,17200.0,9.3455,9.3553,9.3356,9.3553,17200.0
2005-06-16 12:40:00,9.53,9.53,9.51,9.52,26500.0,9.3553,9.3553,9.3356,9.3455,26500.0
2005-06-16 12:50:00,9.51,9.52,9.49,9.5,50000.0,9.3356,9.3455,9.316,9.3258,50000.0
2005-06-16 13:00:00,9.49,9.51,9.47,9.48,73900.0,9.316,9.3356,9.2964,9.3062,73900.0
2005-06-16 13:10:00,9.47,9.49,9.46,9.49,11900.0,9.2964,9.316,9.2866,9.316,11900.0
2005-06-16 13:20:00,9.49,9.5,9.48,9.48,44800.0,9.316,9.3258,9.3062,9.3062,44800.0
2005-06-16 13:30:00,9.48,9.5,9.48,9.5,39800.0,9.3062,9.3258,9.3062,9.3258,39800.0
2005-06-16 13:40:00,9.49,9.5,9.49,9.5,6000.0,9.316,9.3258,9.316,9.3258,6000.0
2005-06-16 13:50:00,9.49,9.5,9.49,9.5,9500.0,9.316,9.3258,9.316,9.3258,9500.0
2005-06-16 14:00:00,9.49,9.5,9.49,9.5,6100.0,9.316,9.3258,9.316,9.3258,6100.0
2005-06-16 14:10:00,9.5,9.5,9.49,9.49,8000.0,9.3258,9.3258,9.316,9.316,8000.0
2005-06-16 14:20:00,9.49,9.5,9.49,9.5,26600.0,9.316,9.3258,9.316,9.3258,26600.0
2005-06-16 14:30:00,9.5,9.52,9.5,9.52,16000.0,9.3258,9.3455,9.3258,9.3455,16000.0
2005-06-16 14:40:00,9.52,9.52,9.51,9.51,11800.0,9.3455,9.3455,9.3356,9.3356,11800.0
2005-06-16 14:50:00,9.52,9.52,9.5,9.5,26300.0,9.3455,9.3455,9.3258,9.3258,26300.0
2005-06-16 15:00:00,9.5,9.52,9.5,9.51,11700.0,9.3258,9.3455,9.3258,9.3356,11700.0
2005-06-16 15:10:00,9.52,9.52,9.5,9.5,13600.0,9.3455,9.3455,9.3258,9.3258,13600.0
2005-06-16 15:20:00,9.5,9.52,9.5,9.5,11400.0,9.3258,9.3455,9.3258,9.3258,11400.0
2005-06-16 15:30:00,9.5,9.53,9.5,9.53,26200.0,9.3258,9.3553,9.3258,9.3553,26200.0
2005-06-16 15:40:00,9.52,9.53,9.5,9.52,14800.0,9.3455,9.3553,9.3258,9.3455,14800.0
2005-06-16 15:50:00,9.52,9.53,9.5,9.52,45200.0,9.3455,9.3553,9.3258,9.3455,45200.0
2005-06-17 09:30:00,9.57,9.62,9.57,9.61,288300.0,9.3945,9.4436,9.3945,9.4338,288300.0
2005-06-17 09:40:00,9.61,9.64,9.57,9.6,23100.0,9.4338,9.4633,9.3945,9.424,23100.0
2005-06-17 09:50:00,9.59,9.6,9.45,9.45,21400.0,9.4142,9.424,9.2767,9.2767,21400.0
2005-06-17 10:00:00,9.48,9.5,9.46,9.48,23000.0,9.3062,9.3258,9.2866,9.3062,23000.0
2005-06-17 10:10:00,9.48,9.52,9.46,9.46,17200.0,9.3062,9.3455,9.2866,9.2866,17200.0
2005-06-17 10:20:00,9.48,9.53,9.48,9.53,19800.0,9.3062,9.3553,9.3062,9.3553,19800.0
2005-06-17 10:30:00,9.53,9.53,9.5,9.5,16400.0,9.3553,9.3553,9.3258,9.3258,16400.0
2005-06-17 10:40:00,9.5,9.51,9.49,9.5,27100.0,9.3258,9.3356,9.316,9.3258,27100.0
2005-06-17 10:50:00,9.5,9.52,9.46,9.47,79400.0,9.3258,9.3455,9.2866,9.2964,79400.0
2005-06-17 11:00:00,9.48,9.49,9.47,9.49,5400.0,9.3062,9.316,9.2964,9.316,5400.0
2005-06-17 11:10:00,9.49,9.52,9.46,9.48,9300.0,9.316,9.3455,9.2866,9.3062,9300.0
2005-06-17 11:20:00,9.46,9.51,9.46,9.5,9700.0,9.2866,9.3356,9.2866,9.3258,9700.0
2005-06-17 11:30:00,9.5,9.51,9.5,9.5,15000.0,9.3258,9.3356,9.3258,9.3258,15000.0
2005-06-17 11:40:00,9.5,9.53,9.5,9.5,9500.0,9.3258,9.3553,9.3258,9.3258,9500.0
2005-06-17 11:50:00,9.5,9.56,9.5,9.56,7200.0,9.3258,9.3847,9.3258,9.3847,7200.0
2005-06-17 12:00:00,9.56,9.56,9.55,9.55,21900.0,9.3847,9.3847,9.3749,9.3749,21900.0
2005-06-17 12:10:00,9.54,9.55,9.51,9.52,19100.0,9.3651,9.3749,9.3356,9.3455,19100.0
2005-06-17 12:20:00,9.52,9.54,9.51,9.52,13800.0,9.3455,9.3651,9.3356,9.3455,13800.0
2005-06-17 12:30:00,9.52,9.52,9.51,9.51,4900.0,9.3455,9.3455,9.3356,9.3356,4900.0
2005-06-17 12:40:00,9.52,9.54,9.51,9.53,9100.0,9.3455,9.3651,9.3356,9.3553,9100.0
2005-06-17 12:50:00,9.54,9.55,9.53,9.55,21600.0,9.3651,9.3749,9.3553,9.3749,21600.0
2005-06-17 13:00:00,9.55,9.56,9.53,9.54,6800.0,9.3749,9.3847,9.3553,9.3651,6800.0
2005-06-17 13:10:00,9.56,9.56,9.53,9.54,14500.0,9.3847,9.3847,9.3553,9.3651,14500.0
2005-06-17 13:20:00,9.54,9.55,9.54,9.55,5300.0,9.3651,9.3749,9.3651,9.3749,5300.0
2005-06-17 13:30:00,9.55,9.55,9.54,9.55,18700.0,9.3749,9.3749,9.3651,9.3749,18700.0
2005-06-17 13:40:00,9.55,9.59,9.55,9.58,6900.0,9.3749,9.4142,9.3749,9.4044,6900.0
2005-06-17 13:50:00,9.59,9.59,9.57,9.57,9000.0,9.4142,9.4142,9.3945,9.3945,9000.0
2005-06-17 14:00:00,9.57,9.58,9.55,9.57,11100.0,9.3945,9.4044,9.3749,9.3945,11100.0
2005-06-17 14:10:00,9.57,9.57,9.54,9.56,3400.0,9.3945,9.3945,9.3651,9.3847,3400.0
2005-06-17 14:20:00,9.55,9.57,9.55,9.56,13200.0,9.3749,9.3945,9.3749,9.3847,13200.0
2005-06-17 14:30:00,9.55,9.56,9.53,9.54,10400.0,9.3749,9.3847,9.3553,9.3651,10400.0
2005-06-17 14:40:00,9.55,9.58,9.53,9.55,18500.0,9.3749,9.4044,9.3553,9.3749,18500.0
2005-06-17 14:50:00,9.56,9.56,9.53,9.56,13000.0,9.3847,9.3847,9.3553,9.3847,13000.0
2005-06-17 15:00:00,9.55,9.56,9.53,9.55,53400.0,9.3749,9.3847,9.3553,9.3749,53400.0
2005-06-17 15:10:00,9.55,9.55,9.5,9.51,120400.0,9.3749,9.3749,9.3258,9.3356,120400.0
2005-06-17 15:20:00,9.51,9.55,9.5,9.55,20500.0,9.3356,9.3749,9.3258,9.3749,20500.0
2005-06-17 15:30:00,9.55,9.55,9.49,9.5,23100.0,9.3749,9.3749,9.316,9.3258,23100.0
2005-06-17 15:40:00,9.49,9.49,9.46,9.46,19200.0,9.316,9.316,9.2866,9.2866,19200.0
2005-06-17 15:50:00,9.46,9.48,9.45,9.45,55800.0,9.2866,9.3062,9.2767,9.2767,55800.0
2005-06-20 09:30:00,9.35,9.37,9.25,9.25,24800.0,9.1786,9.1982,9.0804,9.0804,24800.0
2005-06-20 09:40:00,9.25,9.36,9.25,9.36,6400.0,9.0804,9.1884,9.0804,9.1884,6400.0
2005-06-20 09:50:00,9.36,9.43,9.36,9.43,10800.0,9.1884,9.2571,9.1884,9.2571,10800.0
2005-06-20 10:00:00,9.42,9.42,9.36,9.37,52600.0,9.2473,9.2473,9.1884,9.1982,52600.0
2005-06-20 10:10:00,9.38,9.39,9.33,9.36,3400.0,9.208,9.2178,9.1589,9.1884,3400.0
2005-06-20 10:20:00,9.35,9.42,9.35,9.4,4800.0,9.1786,9.2473,9.1786,9.2277,4800.0
2005-06-20 10:30:00,9.41,9.43,9.38,9.41,11600.0,9.2375,9.2571,9.208,9.2375,11600.0
2005-06-20 10:40:00,9.41,9.42,9.39,9.39,6500.0,9.2375,9.2473,9.2178,9.2178,6500.0
2005-06-20 10:50:00,9.38,9.38,9.32,9.33,4600.0,9.208,9.208,9.1491,9.1589,4600.0
2005-06-20 11:00:00,9.31,9.35,9.31,9.34,3900.0,9.1393,9.1786,9.1393,9.1688,3900.0
2005-06-20 11:10:00,9.34,9.35,9.34,9.34,8600.0,9.1688,9.1786,9.1688,9.1688,8600.0
2005-06-20 11:20:00,9.34,9.35,9.34,9.34,4000.0,9.1688,9.1786,9.1688,9.1688,4000.0
2005-06-20 11:30:00,9.36,9.36,9.34,9.34,8200.0,9.1884,9.1884,9.1688,9.1688,8200.0
2005-06-20 11:40:00,9.38,9.38,9.34,9.36,14800.0,9.208,9.208,9.1688,9.1884,14800.0
2005-06-20 11:50:00,9.35,9.37,9.35,9.37,4400.0,9.1786,9.1982,9.1786,9.1982,4400.0
2005-06-20 12:00:00,9.39,9.39,9.35,9.37,5200.0,9.2178,9.2178,9.1786,9.1982,5200.0
2005-06-20 12:10:00,9.36,9.36,9.35,9.36,2600.0,9.1884,9.1884,9.1786,9.1884,2600.0
2005-06-20 12:20:00,9.35,9.36,9.33,9.33,6600.0,9.1786,9.1884,9.1589,9.1589,6600.0
2005-06-20 12:30:00,9.34,9.37,9.31,9.31,10100.0,9.1688,9.1982,9.1393,9.1393,10100.0
2005-06-20 12:40:00,9.31,9.31,9.28,9.28,2100.0,9.1393,9.1393,9.1099,9.1099,2100.0
2005-06-20 12:50:00,9.28,9.29,9.28,9.29,1100.0,9.1099,9.1197,9.1099,9.1197,1100.0
2005-06-20 13:00:00,9.29,9.34,9.29,9.32,4600.0,9.1197,9.1688,9.1197,9.1491,4600.0
2005-06-20 13:10:00,9.34,9.36,9.33,9.36,2100.0,9.1688,9.1884,9.1589,9.1884,2100.0
2005-06-20 13:20:00,9.35,9.37,9.35,9.35,4500.0,9.1786,9.1982,9.1786,9.1786,4500.0
2005-06-20 13:30:00,9.37,9.38,9.37,9.38,1900.0,9.1982,9.208,9.1982,9.208,1900.0
2005-06-20 13:40:00,9.38,9.38,9.36,9.37,5300.0,9.208,9.208,9.1884,9.1982,5300.0
2005-06-20 13:50:00,9.36,9.38,9.34,9.37,4200.0,9.1884,9.208,9.1688,9.1982,4200.0
2005-06-20 14:00:00,9.38,9.38,9.36,9.36,3500.0,9.208,9.208,9.1884,9.1884,3500.0
2005-06-20 14:10:00,9.36,9.37,9.34,9.34,2700.0,9.1884,9.1982,9.1688,9.1688,2700.0
2005-06-20 14:20:00,9.36,9.36,9.34,9.35,9800.0,9.1884,9.1884,9.1688,9.1786,9800.0
2005-06-20 14:30:00,9.36,9.37,9.34,9.37,3300.0,9.1884,9.1982,9.1688,9.1982,3300.0
2005-06-20 14:40:00,9.35,9.36,9.35,9.36,4500.0,9.1786,9.1884,9.1786,9.1884,4500.0
2005-06-20 14:50:00,9.36,9.36,9.34,9.35,4500.0,9.1884,9.1884,9.1688,9.1786,4500.0
2005-06-20 15:00:00,9.36,9.37,9.33,9.34,34400.0,9.1884,9.1982,9.1589,9.1688,34400.0
2005-06-20 15:10:00,9.35,9.35,9.33,9.34,12100.0,9.1786,9.1786,9.1589,9.1688,12100.0
2005-06-20 15:20:00,9.34,9.35,9.33,9.33,4500.0,9.1688,9.1786,9.1589,9.1589,4500.0
2005-06-20 15:30:00,9.34,9.34,9.31,9.33,13300.0,9.1688,9.1688,9.1393,9.1589,13300.0
2005-06-20 15:40:00,9.32,9.35,9.3,9.35,20600.0,9.1491,9.1786,9.1295,9.1786,20600.0
2005-06-20 15:50:00,9.35,9.35,9.31,9.32,25300.0,9.1786,9.1786,9.1393,9.1491,25300.0
2005-06-21 09:30:00,9.3,9.3,9.0,9.18,73900.0,9.1295,9.1295,8.835,9.0117,73900.0
2005-06-21 09:40:00,9.18,9.19,9.14,9.19,222300.0,9.0117,9.0215,8.9724,9.0215,222300.0
2005-06-21 09:50:00,9.16,9.16,9.12,9.13,87000.0,8.9921,8.9921,8.9528,8.9626,87000.0
2005-06-21 10:00:00,9.12,9.12,9.0,9.01,107600.0,8.9528,8.9528,8.835,8.8448,107600.0
2005-06-21 10:10:00,8.99,9.05,8.95,9.02,52800.0,8.8252,8.8841,8.7859,8.8546,52800.0
2005-06-21 10:20:00,9.02,9.04,9.0,9.02,57600.0,8.8546,8.8743,8.835,8.8546,57600.0
2005-06-21 10:30:00,9.03,9.03,8.96,9.0,37400.0,8.8644,8.8644,8.7957,8.835,37400.0
2005-06-21 10:40:00,9.0,9.0,8.98,8.99,6900.0,8.835,8.835,8.8154,8.8252,6900.0
2005-06-21 10:50:00,8.98,9.0,8.96,9.0,17300.0,8.8154,8.835,8.7957,8.835,17300.0
2005-06-21 11:00:00,9.0,9.0,8.99,9.0,19500.0,8.835,8.835,8.8252,8.835,19500.0
2005-06-21 11:10:00,9.0,9.0,8.98,8.99,6500.0,8.835,8.835,8.8154,8.8252,6500.0
2005-06-21 11:20:00,8.98,9.0,8.98,9.0,67600.0,8.8154,8.835,8.8154,8.835,67600.0
2005-06-21 11:30:00,8.99,8.99,8.95,8.99,30300.0,8.8252,8.8252,8.7859,8.8252,30300.0
2005-06-21 11:40:00,8.97,8.98,8.96,8.96,2900.0,8.8055,8.8154,8.7957,8.7957,2900.0
2005-06-21 11:50:00,8.97,8.98,8.9,8.93,125100.0,8.8055,8.8154,8.7368,8.7663,125100.0
2005-06-21 12:00:00,8.92,8.94,8.92,8.94,39200.0,8.7565,8.7761,8.7565,8.7761,39200.0
2005-06-21 12:10:00,8.93,8.98,8.93,8.97,76500.0,8.7663,8.8154,8.7663,8.8055,76500.0
2005-06-21 12:20:00,8.97,8.97,8.96,8.97,4800.0,8.8055,8.8055,8.7957,8.8055,4800.0
2005-06-21 12:30:00,8.96,8.97,8.96,8.97,7000.0,8.7957,8.8055,8.7957,8.8055,7000.0
2005-06-21 12:40:00,8.97,8.97,8.96,8.97,8000.0,8.8055,8.8055,8.7957,8.8055,8000.0
2005-06-21 12:50:00,8.97,8.97,8.96,8.97,10300.0,8.8055,8.8055,8.7957,8.8055,10300.0
2005-06-21 13:00:00,8.97,8.98,8.95,8.96,8500.0,8.8055,8.8154,8.7859,8.7957,8500.0
2005-06-21 13:10:00,8.96,8.97,8.95,8.96,7900.0,8.7957,8.8055,8.7859,8.7957,7900.0
2005-06-21 13:20:00,8.96,8.97,8.94,8.95,29300.0,8.7957,8.8055,8.7761,8.7859,29300.0
2005-06-21 13:30:00,8.95,8.95,8.92,8.93,10500.0,8.7859,8.7859,8.7565,8.7663,10500.0
2005-06-21 13:40:00,8.92,8.93,8.91,8.93,16400.0,8.7565,8.7663,8.7466,8.7663,16400.0
2005-06-21 13:50:00,8.93,8.93,8.9,8.91,121000.0,8.7663,8.7663,8.7368,8.7466,121000.0
2005-06-21 14:00:00,8.92,8.93,8.9,8.91,10600.0,8.7565,8.7663,8.7368,8.7466,10600.0
2005-06-21 14:10:00,8.91,8.93,8.9,8.93,14500.0,8.7466,8.7663,8.7368,8.7663,14500.0
2005-06-21 14:20:00,8.93,8.95,8.92,8.94,22100.0,8.7663,8.7859,8.7565,8.7761,22100.0
2005-06-21 14:30:00,8.95,8.95,8.92,8.93,7700.0,8.7859,8.7859,8.7565,8.7663,7700.0
2005-06-21 14:40:00,8.93,8.98,8.92,8.95,22300.0,8.7663,8.8154,8.7565,8.7859,22300.0
2005-06-21 14:50:00,8.94,8.95,8.92,8.93,5700.0,8.7761,8.7859,8.7565,8.7663,5700.0
2005-06-21 15:00:00,8.93,8.93,8.91,8.92,21400.0,8.7663,8.7663,8.7466,8.7565,21400.0
2005-06-21 15:10:00,8.92,8.93,8.91,8.91,12600.0,8.7565,8.7663,8.7466,8.7466,12600.0
2005-06-21 15:20:00,8.91,8.95,8.9,8.94,18600.0,8.7466,8.7859,8.7368,8.7761,18600.0
2005-06-21 15:30:00,8.95,8.97,8.91,8.97,23700.0,8.7859,8.8055,8.7466,8.8055,23700.0
2005-06-21 15:40:00,8.98,9.0,8.97,9.0,32500.0,8.8154,8.835,8.8055,8.835,32500.0
2005-06-21 15:50:00,8.99,9.0,8.96,8.97,64800.0,8.8252,8.835,8.7957,8.8055,64800.0
2005-06-22 09:30:00,9.02,9.1,8.97,8.98,25900.0,8.8546,8.9332,8.8055,8.8154,25900.0
2005-06-22 09:40:00,8.98,9.03,8.97,8.99,9900.0,8.8154,8.8644,8.8055,8.8252,9900.0
2005-06-22 09:50:00,8.99,9.01,8.99,9.0,12400.0,8.8252,8.8448,8.8252,8.835,12400.0
2005-06-22 10:00:00,9.0,9.01,8.96,8.97,21100.0,8.835,8.8448,8.7957,8.8055,21100.0
2005-06-22 10:10:00,8.97,8.99,8.94,8.94,11100.0,8.8055,8.8252,8.7761,8.7761,11100.0
2005-06-22 10:20:00,8.94,8.97,8.94,8.96,13000.0,8.7761,8.8055,8.7761,8.7957,13000.0
2005-06-22 10:30:00,8.95,8.97,8.93,8.95,15200.0,8.7859,8.8055,8.7663,8.7859,15200.0
2005-06-22 10:40:00,8.94,8.98,8.94,8.95,12200.0,8.7761,8.8154,8.7761,8.7859,12200.0
2005-06-22 10:50:00,8.94,8.95,8.94,8.95,6800.0,8.7761,8.7859,8.7761,8.7859,6800.0
2005-06-22 11:00:00,8.95,8.95,8.92,8.92,17000.0,8.7859,8.7859,8.7565,8.7565,17000.0
2005-06-22 11:10:00,8.93,8.94,8.93,8.93,8300.0,8.7663,8.7761,8.7663,8.7663,8300.0
2005-06-22 11:20:00,8.94,8.94,8.91,8.92,11800.0,8.7761,8.7761,8.7466,8.7565,11800.0
2005-06-22 11:30:00,8.91,8.95,8.91,8.94,16700.0,8.7466,8.7859,8.7466,8.7761,16700.0
2005-06-22 11:40:00,8.94,8.95,8.93,8.93,12200.0,8.7761,8.7859,8.7663,8.7663,12200.0
2005-06-22 11:50:00,8.93,8.94,8.9,8.9,21700.0,8.7663,8.7761,8.7368,8.7368,21700.0
2005-06-22 12:00:00,8.91,8.92,8.9,8.9,24700.0,8.7466,8.7565,8.7368,8.7368,24700.0
2005-06-22 12:10:00,8.9,8.94,8.9,8.91,27600.0,8.7368,8.7761,8.7368,8.7466,27600.0
2005-06-22 12:20:00,8.92,8.94,8.91,8.93,10000.0,8.7565,8.7761,8.7466,8.7663,10000.0
2005-06-22 12:30:00,8.94,8.95,8.93,8.94,11500.0,8.7761,8.7859,8.7663,8.7761,11500.0
2005-06-22 12:40:00,8.94,8.95,8.93,8.93,13500.0,8.7761,8.7859,8.7663,8.7663,13500.0
2005-06-22 12:50:00,8.93,8.93,8.92,8.92,10700.0,8.7663,8.7663,8.7565,8.7565,10700.0
2005-06-22 13:00:00,8.93,8.93,8.92,8.92,41600.0,8.7663,8.7663,8.7565,8.7565,41600.0
2005-06-22 13:10:00,8.92,8.93,8.9,8.91,24300.0,8.7565,8.7663,8.7368,8.7466,24300.0
2005-06-22 13:20:00,8.91,8.92,8.9,8.91,14600.0,8.7466,8.7565,8.7368,8.7466,14600.0
2005-06-22 13:30:00,8.91,8.92,8.91,8.91,10500.0,8.7466,8.7565,8.7466,8.7466,10500.0
2005-06-22 13:40:00,8.92,8.92,8.89,8.89,29800.0,8.7565,8.7565,8.727,8.727,29800.0
2005-06-22 13:50:00,8.88,8.89,8.8,8.81,18900.0,8.7172,8.727,8.6387,8.6485,18900.0
2005-06-22 14:00:00,8.82,8.87,8.81,8.87,16900.0,8.6583,8.7074,8.6485,8.7074,16900.0
2005-06-22 14:10:00,8.87,8.89,8.86,8.88,12700.0,8.7074,8.727,8.6976,8.7172,12700.0
2005-06-22 14:20:00,8.89,8.9,8.87,8.88,28600.0,8.727,8.7368,8.7074,8.7172,28600.0
2005-06-22 14:30:00,8.89,8.89,8.88,8.88,22500.0,8.727,8.727,8.7172,8.7172,22500.0
2005-06-22 14:40:00,8.88,8.89,8.88,8.88,11600.0,8.7172,8.727,8.7172,8.7172,11600.0
2005-06-22 14:50:00,8.89,8.89,8.88,8.89,29600.0,8.727,8.727,8.7172,8.727,29600.0
2005-06-22 15:00:00,8.9,8.93,8.86,8.93,48300.0,8.7368,8.7663,8.6976,8.7663,48300.0
2005-06-22 15:10:00,8.94,8.94,8.9,8.93,95700.0,8.7761,8.7761,8.7368,8.7663,95700.0
2005-06-22 15:20:00,8.93,8.99,8.89,8.9,1020700.0,8.7663,8.8252,8.727,8.7368,1020700.0
2005-06-22 15:30:00,8.9,9.05,8.89,9.05,37500.0,8.7368,8.8841,8.727,8.8841,37500.0
2005-06-22 15:40:00,9.05,9.09,9.0,9.09,40500.0,8.8841,8.9233,8.835,8.9233,40500.0
2005-06-22 15:50:00,9.09,9.13,9.04,9.12,54300.0,8.9233,8.9626,8.8743,8.9528,54300.0
2005-06-23 09:30:00,9.13,9.2,9.03,9.03,13200.0,8.9626,9.0313,8.8644,8.8644,13200.0
2005-06-23 09:40:00,9.04,9.1,9.01,9.1,5700.0,8.8743,8.9332,8.8448,8.9332,5700.0
2005-06-23 09:50:00,9.1,9.11,9.02,9.02,14700.0,8.9332,8.943,8.8546,8.8546,14700.0
2005-06-23 10:00:00,9.02,9.05,9.02,9.04,6900.0,8.8546,8.8841,8.8546,8.8743,6900.0
2005-06-23 10:10:00,9.02,9.03,9.0,9.01,10100.0,8.8546,8.8644,8.835,8.8448,10100.0
2005-06-23 10:20:00,9.0,9.0,8.93,8.97,31600.0,8.835,8.835,8.7663,8.8055,31600.0
2005-06-23 10:30:00,8.95,9.0,8.93,9.0,32900.0,8.7859,8.835,8.7663,8.835,32900.0
2005-06-23 10:40:00,9.0,9.02,8.99,8.99,12000.0,8.835,8.8546,8.8252,8.8252,12000.0
2005-06-23 10:50:00,9.0,9.0,8.99,9.0,3900.0,8.835,8.835,8.8252,8.835,3900.0
2005-06-23 11:00:00,9.0,9.0,8.99,9.0,5700.0,8.835,8.835,8.8252,8.835,5700.0
2005-06-23 11:10:00,9.0,9.05,9.0,9.05,22900.0,8.835,8.8841,8.835,8.8841,22900.0
2005-06-23 11:20:00,9.06,9.1,9.04,9.09,9800.0,8.8939,8.9332,8.8743,8.9233,9800.0
2005-06-23 11:30:00,9.09,9.14,9.09,9.14,14900.0,8.9233,8.9724,8.9233,8.9724,14900.0
2005-06-23 11:40:00,9.13,9.15,9.12,9.14,5900.0,8.9626,8.9822,8.9528,8.9724,5900.0
2005-06-23 11:50:00,9.15,9.15,9.11,9.11,5900.0,8.9822,8.9822,8.943,8.943,5900.0
2005-06-23 12:00:00,9.11,9.12,9.09,9.09,4900.0,8.943,8.9528,8.9233,8.9233,4900.0
2005-06-23 12:10:00,9.09,9.09,9.05,9.08,3300.0,8.9233,8.9233,8.8841,8.9135,3300.0
2005-06-23 12:20:00,9.07,9.08,9.0,9.01,21100.0,8.9037,8.9135,8.835,8.8448,21100.0
2005-06-23 12:30:00,9.01,9.02,9.0,9.01,9900.0,8.8448,8.8546,8.835,8.8448,9900.0
2005-06-23 12:40:00,9.0,9.02,9.0,9.01,4700.0,8.835,8.8546,8.835,8.8448,4700.0
2005-06-23 12:50:00,9.0,9.01,9.0,9.0,5500.0,8.835,8.8448,8.835,8.835,5500.0
2005-06-23 13:00:00,9.0,9.02,9.0,9.0,16700.0,8.835,8.8546,8.835,8.835,16700.0
2005-06-23 13:10:00,9.0,9.01,8.99,9.0,71300.0,8.835,8.8448,8.8252,8.835,71300.0
2005-06-23 13:20:00,9.0,9.01,8.99,8.99,18600.0,8.835,8.8448,8.8252,8.8252,18600.0
2005-06-23 13:30:00,8.99,9.0,8.95,8.95,8900.0,8.8252,8.835,8.7859,8.7859,8900.0
2005-06-23 13:40:00,8.95,8.95,8.9,8.9,21000.0,8.7859,8.7859,8.7368,8.7368,21000.0
2005-06-23 13:50:00,8.91,8.91,8.85,8.91,91100.0,8.7466,8.7466,8.6877,8.7466,91100.0
2005-06-23 14:00:00,8.9,8.91,8.86,8.87,88200.0,8.7368,8.7466,8.6976,8.7074,88200.0
2005-06-23 14:10:00,8.87,8.88,8.86,8.88,3900.0,8.7074,8.7172,8.6976,8.7172,3900.0
2005-06-23 14:20:00,8.88,8.91,8.86,8.89,71800.0,8.7172,8.7466,8.6976,8.727,71800.0
2005-06-23 14:30:00,8.89,8.9,8.89,8.89,71500.0,8.727,8.7368,8.727,8.727,71500.0
2005-06-23 14:40:00,8.89,8.89,8.87,8.89,25100.0,8.727,8.727,8.7074,8.727,25100.0
2005-06-23 14:50:00,8.89,8.89,8.86,8.86,31800.0,8.727,8.727,8.6976,8.6976,31800.0
2005-06-23 15:00:00,8.87,8.89,8.85,8.86,19800.0,8.7074,8.727,8.6877,8.6976,19800.0
2005-06-23 15:10:00,8.86,8.88,8.85,8.86,111900.0,8.6976,8.7172,8.6877,8.6976,111900.0
2005-06-23 15:20:00,8.86,8.87,8.81,8.83,87100.0,8.6976,8.7074,8.6485,8.6681,87100.0
2005-06-23 15:30:00,8.83,8.86,8.81,8.84,103700.0,8.6681,8.6976,8.6485,8.6779,103700.0
2005-06-23 15:40:00,8.84,8.85,8.83,8.84,36100.0,8.6779,8.6877,8.6681,8.6779,36100.0
2005-06-23 15:50:00,8.84,8.9,8.83,8.89,197200.0,8.6779,8.7368,8.6681,8.727,197200.0
2005-06-24 09:30:00,8.9,8.95,8.9,8.94,20200.0,8.7368,8.7859,8.7368,8.7761,20200.0
2005-06-24 09:40:00,8.94,9.04,8.94,9.01,83200.0,8.7761,8.8743,8.7761,8.8448,83200.0
2005-06-24 09:50:00,9.01,9.01,8.95,8.98,81200.0,8.8448,8.8448,8.7859,8.8154,81200.0
2005-06-24 10:00:00,8.98,9.0,8.95,8.96,17900.0,8.8154,8.835,8.7859,8.7957,17900.0
2005-06-24 10:10:00,8.96,8.97,8.92,8.94,21400.0,8.7957,8.8055,8.7565,8.7761,21400.0
2005-06-24 10:20:00,8.94,8.95,8.92,8.93,9500.0,8.7761,8.7859,8.7565,8.7663,9500.0
2005-06-24 10:30:00,8.92,8.93,8.9,8.91,42200.0,8.7565,8.7663,8.7368,8.7466,42200.0
2005-06-24 10:40:00,8.91,8.91,8.88,8.88,26400.0,8.7466,8.7466,8.7172,8.7172,26400.0
2005-06-24 10:50:00,8.9,8.91,8.88,8.9,35700.0,8.7368,8.7466,8.7172,8.7368,35700.0
2005-06-24 11:00:00,8.9,8.91,8.9,8.9,6900.0,8.7368,8.7466,8.7368,8.7368,6900.0
2005-06-24 11:10:00,8.91,8.94,8.91,8.93,17400.0,8.7466,8.7761,8.7466,8.7663,17400.0
2005-06-24 11:20:00,8.92,8.94,8.87,8.87,12800.0,8.7565,8.7761,8.7074,8.7074,12800.0
2005-06-24 11:30:00,8.88,8.88,8.86,8.86,16000.0,8.7172,8.7172,8.6976,8.6976,16000.0
2005-06-24 11:40:00,8.86,8.87,8.86,8.87,8200.0,8.6976,8.7074,8.6976,8.7074,8200.0
2005-06-24 11:50:00,8.86,8.88,8.85,8.85,36600.0,8.6976,8.7172,8.6877,8.6877,36600.0
2005-06-24 12:00:00,8.85,8.87,8.8,8.83,16600.0,8.6877,8.7074,8.6387,8.6681,16600.0
2005-06-24 12:10:00,8.83,8.85,8.8,8.82,19100.0,8.6681,8.6877,8.6387,8.6583,19100.0
2005-06-24 12:20:00,8.81,8.85,8.81,8.81,12600.0,8.6485,8.6877,8.6485,8.6485,12600.0
2005-06-24 12:30:00,8.81,8.84,8.81,8.83,23000.0,8.6485,8.6779,8.6485,8.6681,23000.0
2005-06-24 12:40:00,8.83,8.85,8.82,8.83,24600.0,8.6681,8.6877,8.6583,8.6681,24600.0
2005-06-24 12:50:00,8.83,8.83,8.81,8.82,15000.0,8.6681,8.6681,8.6485,8.6583,15000.0
2005-06-24 13:00:00,8.82,8.83,8.8,8.83,33100.0,8.6583,8.6681,8.6387,8.6681,33100.0
2005-06-24 13:10:00,8.82,8.84,8.8,8.82,46200.0,8.6583,8.6779,8.6387,8.6583,46200.0
2005-06-24 13:20:00,8.82,8.83,8.81,8.82,17400.0,8.6583,8.6681,8.6485,8.6583,17400.0
2005-06-24 13:30:00,8.82,8.82,8.75,8.78,97400.0,8.6583,8.6583,8.5896,8.619,97400.0
2005-06-24 13:40:00,8.77,8.81,8.77,8.8,38100.0,8.6092,8.6485,8.6092,8.6387,38100.0
2005-06-24 13:50:00,8.8,8.81,8.79,8.8,68500.0,8.6387,8.6485,8.6288,8.6387,68500.0
2005-06-24 14:00:00,8.8,8.8,8.75,8.8,76000.0,8.6387,8.6387,8.5896,8.6387,76000.0
2005-06-24 14:10:00,8.78,8.82,8.78,8.81,23100.0,8.619,8.6583,8.619,8.6485,23100.0
2005-06-24 14:20:00,8.81,8.81,8.79,8.8,35200.0,8.6485,8.6485,8.6288,8.6387,35200.0
2005-06-24 14:30:00,8.8,8.82,8.79,8.81,25800.0,8.6387,8.6583,8.6288,8.6485,25800.0
2005-06-24 14:40:00,8.82,8.84,8.82,8.83,17100.0,8.6583,8.6779,8.6583,8.6681,17100.0
2005-06-24 14:50:00,8.83,8.84,8.78,8.79,19600.0,8.6681,8.6779,8.619,8.6288,19600.0
2005-06-24 15:00:00,8.79,8.81,8.78,8.78,37100.0,8.6288,8.6485,8.619,8.619,37100.0
2005-06-24 15:10:00,8.78,8.84,8.78,8.81,60600.0,8.619,8.6779,8.619,8.6485,60600.0
2005-06-24 15:20:00,8.82,8.82,8.79,8.8,95800.0,8.6583,8.6583,8.6288,8.6387,95800.0
2005-06-24 15:30:00,8.79,8.81,8.78,8.79,250500.0,8.6288,8.6485,8.619,8.6288,250500.0
2005-06-24 15:40:00,8.79,8.81,8.78,8.81,133100.0,8.6288,8.6485,8.619,8.6485,133100.0
2005-06-24 15:50:00,8.82,8.82,8.78,8.78,220300.0,8.6583,8.6583,8.619,8.619,220300.0
2005-06-27 09:30:00,8.82,8.83,8.75,8.76,19700.0,8.6583,8.6681,8.5896,8.5994,19700.0
2005-06-27 09:40:00,8.8,8.8,8.75,8.76,23900.0,8.6387,8.6387,8.5896,8.5994,23900.0
2005-06-27 09:50:00,8.77,8.8,8.75,8.77,29600.0,8.6092,8.6387,8.5896,8.6092,29600.0
2005-06-27 10:00:00,8.76,8.76,8.74,8.75,65400.0,8.5994,8.5994,8.5798,8.5896,65400.0
2005-06-27 10:10:00,8.75,8.76,8.71,8.72,69600.0,8.5896,8.5994,8.5503,8.5601,69600.0
2005-06-27 10:20:00,8.73,8.75,8.72,8.75,155400.0,8.5699,8.5896,8.5601,8.5896,155400.0
2005-06-27 10:30:00,8.75,8.75,8.71,8.73,12900.0,8.5896,8.5896,8.5503,8.5699,12900.0
2005-06-27 10:40:00,8.72,8.72,8.71,8.72,7500.0,8.5601,8.5601,8.5503,8.5601,7500.0
2005-06-27 10:50:00,8.72,8.72,8.59,8.6,70800.0,8.5601,8.5601,8.4325,8.4423,70800.0
2005-06-27 11:00:00,8.6,8.66,8.54,8.6,156800.0,8.4423,8.5012,8.3834,8.4423,156800.0
2005-06-27 11:10:00,8.6,8.63,8.59,8.61,21200.0,8.4423,8.4718,8.4325,8.4521,21200.0
2005-06-27 11:20:00,8.6,8.69,8.6,8.64,22500.0,8.4423,8.5307,8.4423,8.4816,22500.0
2005-06-27 11:30:00,8.62,8.66,8.6,8.6,32400.0,8.462,8.5012,8.4423,8.4423,32400.0
2005-06-27 11:40:00,8.6,8.62,8.6,8.6,7600.0,8.4423,8.462,8.4423,8.4423,7600.0
2005-06-27 11:50:00,8.61,8.63,8.6,8.62,7400.0,8.4521,8.4718,8.4423,8.462,7400.0
2005-06-27 12:00:00,8.62,8.64,8.62,8.63,12400.0,8.462,8.4816,8.462,8.4718,12400.0
2005-06-27 12:10:00,8.64,8.65,8.61,8.62,11600.0,8.4816,8.4914,8.4521,8.462,11600.0
2005-06-27 12:20:00,8.62,8.63,8.6,8.61,58800.0,8.462,8.4718,8.4423,8.4521,58800.0
2005-06-27 12:30:00,8.61,8.61,8.55,8.6,9200.0,8.4521,8.4521,8.3932,8.4423,9200.0
2005-06-27 12:40:00,8.59,8.6,8.57,8.57,6000.0,8.4325,8.4423,8.4129,8.4129,6000.0
2005-06-27 12:50:00,8.57,8.59,8.56,8.59,7100.0,8.4129,8.4325,8.4031,8.4325,7100.0
2005-06-27 13:00:00,8.59,8.6,8.59,8.59,83300.0,8.4325,8.4423,8.4325,8.4325,83300.0
2005-06-27 13:10:00,8.6,8.61,8.59,8.61,14600.0,8.4423,8.4521,8.4325,8.4521,14600.0
2005-06-27 13:20:00,8.6,8.66,8.59,8.64,26500.0,8.4423,8.5012,8.4325,8.4816,26500.0
2005-06-27 13:30:00,8.63,8.66,8.63,8.64,22800.0,8.4718,8.5012,8.4718,8.4816,22800.0
2005-06-27 13:40:00,8.64,8.64,8.56,8.57,13300.0,8.4816,8.4816,8.4031,8.4129,13300.0
2005-06-27 13:50:00,8.57,8.58,8.55,8.55,7900.0,8.4129,8.4227,8.3932,8.3932,7900.0
2005-06-27 14:00:00,8.54,8.59,8.54,8.57,15500.0,8.3834,8.4325,8.3834,8.4129,15500.0
2005-06-27 14:10:00,8.57,8.58,8.56,8.58,17900.0,8.4129,8.4227,8.4031,8.4227,17900.0
2005-06-27 14:20:00,8.58,8.59,8.56,8.57,123400.0,8.4227,8.4325,8.4031,8.4129,123400.0
2005-06-27 14:30:00,8.56,8.6,8.56,8.56,18100.0,8.4031,8.4423,8.4031,8.4031,18100.0
2005-06-27 14:40:00,8.56,8.57,8.56,8.56,10300.0,8.4031,8.4129,8.4031,8.4031,10300.0
2005-06-27 14:50:00,8.56,8.59,8.52,8.53,98500.0,8.4031,8.4325,8.3638,8.3736,98500.0
2005-06-27 15:00:00,8.53,8.55,8.5,8.54,38600.0,8.3736,8.3932,8.3442,8.3834,38600.0
2005-06-27 15:10:00,8.54,8.59,8.53,8.55,20600.0,8.3834,8.4325,8.3736,8.3932,20600.0
2005-06-27 15:20:00,8.55,8.57,8.55,8.55,19000.0,8.3932,8.4129,8.3932,8.3932,19000.0
2005-06-27 15:30:00,8.54,8.57,8.54,8.57,30400.0,8.3834,8.4129,8.3834,8.4129,30400.0
2005-06-27 15:40:00,8.57,8.6,8.55,8.57,122400.0,8.4129,8.4423,8.3932,8.4129,122400.0
2005-06-27 15:50:00,8.57,8.61,8.56,8.59,217900.0,8.4129,8.4521,8.4031,8.4325,217900.0
2005-06-28 09:30:00,8.68,8.69,8.63,8.67,45400.0,8.5209,8.5307,8.4718,8.511,45400.0
2005-06-28 09:40:00,8.67,8.68,8.63,8.67,80800.0,8.511,8.5209,8.4718,8.511,80800.0
2005-06-28 09:50:00,8.67,8.67,8.6,8.63,127600.0,8.511,8.511,8.4423,8.4718,127600.0
2005-06-28 10:00:00,8.64,8.68,8.64,8.68,88000.0,8.4816,8.5209,8.4816,8.5209,88000.0
2005-06-28 10:10:00,8.68,8.7,8.65,8.69,88300.0,8.5209,8.5405,8.4914,8.5307,88300.0
2005-06-28 10:20:00,8.69,8.7,8.68,8.7,9800.0,8.5307,8.5405,8.5209,8.5405,9800.0
2005-06-28 10:30:00,8.7,8.72,8.68,8.68,114300.0,8.5405,8.5601,8.5209,8.5209,114300.0
2005-06-28 10:40:00,8.68,8.69,8.66,8.68,24100.0,8.5209,8.5307,8.5012,8.5209,24100.0
2005-06-28 10:50:00,8.68,8.68,8.66,8.67,19900.0,8.5209,8.5209,8.5012,8.511,19900.0
2005-06-28 11:00:00,8.66,8.68,8.66,8.68,8600.0,8.5012,8.5209,8.5012,8.5209,8600.0
2005-06-28 11:10:00,8.67,8.68,8.67,8.68,12000.0,8.511,8.5209,8.511,8.5209,12000.0
2005-06-28 11:20:00,8.68,8.69,8.67,8.69,33100.0,8.5209,8.5307,8.511,8.5307,33100.0
2005-06-28 11:30:00,8.68,8.7,8.68,8.68,66100.0,8.5209,8.5405,8.5209,8.5209,66100.0
2005-06-28 11:40:00,8.68,8.7,8.67,8.7,8000.0,8.5209,8.5405,8.511,8.5405,8000.0
2005-06-28 11:50:00,8.69,8.73,8.69,8.73,26400.0,8.5307,8.5699,8.5307,8.5699,26400.0
2005-06-28 12:00:00,8.72,8.75,8.72,8.73,50900.0,8.5601,8.5896,8.5601,8.5699,50900.0
2005-06-28 12:10:00,8.74,8.74,8.71,8.72,111500.0,8.5798,8.5798,8.5503,8.5601,111500.0
2005-06-28 12:20:00,8.72,8.73,8.72,8.72,4400.0,8.5601,8.5699,8.5601,8.5601,4400.0
2005-06-28 12:30:00,8.73,8.73,8.72,8.72,6800.0,8.5699,8.5699,8.5601,8.5601,6800.0
2005-06-28 12:40:00,8.73,8.74,8.72,8.73,14100.0,8.5699,8.5798,8.5601,8.5699,14100.0
2005-06-28 12:50:00,8.73,8.74,8.73,8.74,11500.0,8.5699,8.5798,8.5699,8.5798,11500.0
2005-06-28 13:00:00,8.74,8.75,8.74,8.74,12400.0,8.5798,8.5896,8.5798,8.5798,12400.0
2005-06-28 13:10:00,8.75,8.75,8.73,8.73,9900.0,8.5896,8.5896,8.5699,8.5699,9900.0
2005-06-28 13:20:00,8.73,8.73,8.72,8.73,7300.0,8.5699,8.5699,8.5601,8.5699,7300.0
2005-06-28 13:30:00,8.73,8.73,8.71,8.72,12300.0,8.5699,8.5699,8.5503,8.5601,12300.0
2005-06-28 13:40:00,8.72,8.73,8.72,8.73,2500.0,8.5601,8.5699,8.5601,8.5699,2500.0
2005-06-28 13:50:00,8.72,8.73,8.71,8.72,3700.0,8.5601,8.5699,8.5503,8.5601,3700.0
2005-06-28 14:00:00,8.72,8.72,8.7,8.7,133500.0,8.5601,8.5601,8.5405,8.5405,133500.0
2005-06-28 14:10:00,8.7,8.72,8.7,8.72,3200.0,8.5405,8.5601,8.5405,8.5601,3200.0
2005-06-28 14:20:00,8.72,8.73,8.72,8.72,6300.0,8.5601,8.5699,8.5601,8.5601,6300.0
2005-06-28 14:30:00,8.72,8.73,8.71,8.73,7600.0,8.5601,8.5699,8.5503,8.5699,7600.0
2005-06-28 14:40:00,8.73,8.75,8.7,8.73,44400.0,8.5699,8.5896,8.5405,8.5699,44400.0
2005-06-28 14:50:00,8.74,8.75,8.72,8.73,31200.0,8.5798,8.5896,8.5601,8.5699,31200.0
2005-06-28 15:00:00,8.73,8.74,8.72,8.73,8300.0,8.5699,8.5798,8.5601,8.5699,8300.0
2005-06-28 15:10:00,8.73,8.74,8.73,8.74,5400.0,8.5699,8.5798,8.5699,8.5798,5400.0
2005-06-28 15:20:00,8.73,8.74,8.72,8.73,11100.0,8.5699,8.5798,8.5601,8.5699,11100.0
2005-06-28 15:30:00,8.73,8.73,8.71,8.71,14100.0,8.5699,8.5699,8.5503,8.5503,14100.0
2005-06-28 15:40:00,8.72,8.74,8.7,8.71,136900.0,8.5601,8.5798,8.5405,8.5503,136900.0
2005-06-28 15:50:00,8.71,8.74,8.71,8.72,48500.0,8.5503,8.5798,8.5503,8.5601,48500.0
2005-06-29 09:30:00,8.74,8.75,8.72,8.75,149200.0,8.5798,8.5896,8.5601,8.5896,149200.0
2005-06-29 09:40:00,8.75,8.76,8.74,8.76,147200.0,8.5896,8.5994,8.5798,8.5994,147200.0
2005-06-29 09:50:00,8.76,8.78,8.74,8.75,10300.0,8.5994,8.619,8.5798,8.5896,10300.0
2005-06-29 10:00:00,8.75,8.77,8.74,8.77,20700.0,8.5896,8.6092,8.5798,8.6092,20700.0
2005-06-29 10:10:00,8.76,8.77,8.76,8.77,10300.0,8.5994,8.6092,8.5994,8.6092,10300.0
2005-06-29 10:20:00,8.77,8.79,8.76,8.78,14400.0,8.6092,8.6288,8.5994,8.619,14400.0
2005-06-29 10:30:00,8.79,8.8,8.77,8.79,135800.0,8.6288,8.6387,8.6092,8.6288,135800.0
2005-06-29 10:40:00,8.79,8.8,8.76,8.78,126600.0,8.6288,8.6387,8.5994,8.619,126600.0
2005-06-29 10:50:00,8.77,8.77,8.76,8.76,4500.0,8.6092,8.6092,8.5994,8.5994,4500.0
2005-06-29 11:00:00,8.77,8.79,8.75,8.79,76100.0,8.6092,8.6288,8.5896,8.6288,76100.0
2005-06-29 11:10:00,8.79,8.8,8.78,8.79,12400.0,8.6288,8.6387,8.619,8.6288,12400.0
2005-06-29 11:20:00,8.79,8.8,8.78,8.8,18500.0,8.6288,8.6387,8.619,8.6387,18500.0
2005-06-29 11:30:00,8.8,8.8,8.79,8.8,8400.0,8.6387,8.6387,8.6288,8.6387,8400.0
2005-06-29 11:40:00,8.79,8.8,8.79,8.8,9500.0,8.6288,8.6387,8.6288,8.6387,9500.0
2005-06-29 11:50:00,8.8,8.85,8.79,8.8,207100.0,8.6387,8.6877,8.6288,8.6387,207100.0
2005-06-29 12:00:00,8.8,8.82,8.8,8.8,91800.0,8.6387,8.6583,8.6387,8.6387,91800.0
2005-06-29 12:10:00,8.8,8.81,8.8,8.8,102400.0,8.6387,8.6485,8.6387,8.6387,102400.0
2005-06-29 12:20:00,8.8,8.8,8.79,8.79,1600.0,8.6387,8.6387,8.6288,8.6288,1600.0
2005-06-29 12:30:00,8.8,8.83,8.79,8.82,39900.0,8.6387,8.6681,8.6288,8.6583,39900.0
2005-06-29 12:40:00,8.82,8.82,8.8,8.8,8300.0,8.6583,8.6583,8.6387,8.6387,8300.0
2005-06-29 12:50:00,8.81,8.81,8.8,8.81,2100.0,8.6485,8.6485,8.6387,8.6485,2100.0
2005-06-29 13:00:00,8.81,8.82,8.81,8.82,3300.0,8.6485,8.6583,8.6485,8.6583,3300.0
2005-06-29 13:10:00,8.82,8.83,8.81,8.82,23000.0,8.6583,8.6681,8.6485,8.6583,23000.0
2005-06-29 13:20:00,8.81,8.83,8.81,8.83,3000.0,8.6485,8.6681,8.6485,8.6681,3000.0
2005-06-29 13:30:00,8.83,8.83,8.81,8.82,8400.0,8.6681,8.6681,8.6485,8.6583,8400.0
2005-06-29 13:40:00,8.82,8.82,8.8,8.81,10900.0,8.6583,8.6583,8.6387,8.6485,10900.0
2005-06-29 13:50:00,8.8,8.81,8.79,8.8,109900.0,8.6387,8.6485,8.6288,8.6387,109900.0
2005-06-29 14:00:00,8.8,8.8,8.79,8.8,5700.0,8.6387,8.6387,8.6288,8.6387,5700.0
2005-06-29 14:10:00,8.8,8.8,8.79,8.79,8400.0,8.6387,8.6387,8.6288,8.6288,8400.0
2005-06-29 14:20:00,8.8,8.81,8.8,8.81,34600.0,8.6387,8.6485,8.6387,8.6485,34600.0
2005-06-29 14:30:00,8.81,8.81,8.8,8.8,6100.0,8.6485,8.6485,8.6387,8.6387,6100.0
2005-06-29 14:40:00,8.81,8.82,8.8,8.82,72300.0,8.6485,8.6583,8.6387,8.6583,72300.0
2005-06-29 14:50:00,8.81,8.82,8.79,8.79,43700.0,8.6485,8.6583,8.6288,8.6288,43700.0
2005-06-29 15:00:00,8.79,8.8,8.79,8.8,9300.0,8.6288,8.6387,8.6288,8.6387,9300.0
2005-06-29 15:10:00,8.79,8.8,8.79,8.79,8400.0,8.6288,8.6387,8.6288,8.6288,8400.0
2005-06-29 15:20:00,8.8,8.81,8.79,8.81,31900.0,8.6387,8.6485,8.6288,8.6485,31900.0
2005-06-29 15:30:00,8.81,8.81,8.78,8.79,36400.0,8.6485,8.6485,8.619,8.6288,36400.0
2005-06-29 15:40:00,8.79,8.79,8.77,8.79,58600.0,8.6288,8.6288,8.6092,8.6288,58600.0
2005-06-29 15:50:00,8.79,8.8,8.78,8.8,60300.0,8.6288,8.6387,8.619,8.6387,60300.0
2005-06-30 09:30:00,8.84,8.84,8.78,8.84,45400.0,8.6779,8.6779,8.619,8.6779,45400.0
2005-06-30 09:40:00,8.83,8.85,8.81,8.85,39800.0,8.6681,8.6877,8.6485,8.6877,39800.0
2005-06-30 09:50:00,8.85,8.87,8.84,8.87,57600.0,8.6877,8.7074,8.6779,8.7074,57600.0
2005-06-30 10:00:00,8.85,8.89,8.85,8.89,14000.0,8.6877,8.727,8.6877,8.727,14000.0
2005-06-30 10:10:00,8.89,8.89,8.87,8.89,27500.0,8.727,8.727,8.7074,8.727,27500.0
2005-06-30 10:20:00,8.89,8.89,8.88,8.89,7800.0,8.727,8.727,8.7172,8.727,7800.0
2005-06-30 10:30:00,8.89,8.9,8.87,8.89,54500.0,8.727,8.7368,8.7074,8.727,54500.0
2005-06-30 10:40:00,8.89,8.89,8.86,8.87,19100.0,8.727,8.727,8.6976,8.7074,19100.0
2005-06-30 10:50:00,8.87,8.87,8.85,8.85,47900.0,8.7074,8.7074,8.6877,8.6877,47900.0
2005-06-30 11:00:00,8.85,8.86,8.84,8.85,39900.0,8.6877,8.6976,8.6779,8.6877,39900.0
2005-06-30 11:10:00,8.85,8.86,8.84,8.85,5900.0,8.6877,8.6976,8.6779,8.6877,5900.0
2005-06-30 11:20:00,8.84,8.84,8.84,8.84,3900.0,8.6779,8.6779,8.6779,8.6779,3900.0
2005-06-30 11:30:00,8.84,8.85,8.83,8.84,9400.0,8.6779,8.6877,8.6681,8.6779,9400.0
2005-06-30 11:40:00,8.84,8.86,8.84,8.86,129100.0,8.6779,8.6976,8.6779,8.6976,129100.0
2005-06-30 11:50:00,8.86,8.86,8.85,8.85,2800.0,8.6976,8.6976,8.6877,8.6877,2800.0
2005-06-30 12:00:00,8.86,8.86,8.83,8.84,135400.0,8.6976,8.6976,8.6681,8.6779,135400.0
2005-06-30 12:10:00,8.84,8.86,8.83,8.85,5100.0,8.6779,8.6976,8.6681,8.6877,5100.0
2005-06-30 12:20:00,8.86,8.86,8.82,8.82,3100.0,8.6976,8.6976,8.6583,8.6583,3100.0
2005-06-30 12:30:00,8.83,8.85,8.83,8.84,3000.0,8.6681,8.6877,8.6681,8.6779,3000.0
2005-06-30 12:40:00,8.83,8.84,8.81,8.84,5800.0,8.6681,8.6779,8.6485,8.6779,5800.0
2005-06-30 12:50:00,8.84,8.84,8.83,8.84,900.0,8.6779,8.6779,8.6681,8.6779,900.0
2005-06-30 13:00:00,8.84,8.84,8.83,8.83,1900.0,8.6779,8.6779,8.6681,8.6681,1900.0
2005-06-30 13:10:00,8.84,8.85,8.84,8.85,1800.0,8.6779,8.6877,8.6779,8.6877,1800.0
2005-06-30 13:20:00,8.86,8.86,8.85,8.86,20900.0,8.6976,8.6976,8.6877,8.6976,20900.0
2005-06-30 13:30:00,8.86,8.87,8.86,8.87,4400.0,8.6976,8.7074,8.6976,8.7074,4400.0
2005-06-30 13:40:00,8.87,8.87,8.86,8.87,6600.0,8.7074,8.7074,8.6976,8.7074,6600.0
2005-06-30 13:50:00,8.87,8.88,8.86,8.87,31300.0,8.7074,8.7172,8.6976,8.7074,31300.0
2005-06-30 14:00:00,8.87,8.88,8.86,8.88,16300.0,8.7074,8.7172,8.6976,8.7172,16300.0
2005-06-30 14:10:00,8.88,8.9,8.84,8.9,16000.0,8.7172,8.7368,8.6779,8.7368,16000.0
2005-06-30 14:20:00,8.9,8.9,8.82,8.87,11700.0,8.7368,8.7368,8.6583,8.7074,11700.0
2005-06-30 14:30:00,8.88,8.9,8.81,8.84,8800.0,8.7172,8.7368,8.6485,8.6779,8800.0
2005-06-30 14:40:00,8.83,8.88,8.82,8.84,23200.0,8.6681,8.7172,8.6583,8.6779,23200.0
2005-06-30 14:50:00,8.84,8.86,8.83,8.86,8500.0,8.6779,8.6976,8.6681,8.6976,8500.0
2005-06-30 15:00:00,8.87,8.87,8.81,8.83,9000.0,8.7074,8.7074,8.6485,8.6681,9000.0
2005-06-30 15:10:00,8.83,8.87,8.83,8.87,29900.0,8.6681,8.7074,8.6681,8.7074,29900.0
2005-06-30 15:20:00,8.86,8.87,8.83,8.84,3800.0,8.6976,8.7074,8.6681,8.6779,3800.0
2005-06-30 15:30:00,8.86,8.86,8.79,8.81,9900.0,8.6976,8.6976,8.6288,8.6485,9900.0
2005-06-30 15:40:00,8.82,8.83,8.8,8.83,12500.0,8.6583,8.6681,8.6387,8.6681,12500.0
2005-06-30 15:50:00,8.82,8.83,8.8,8.8,62800.0,8.6583,8.6681,8.6387,8.6387,62800.0
2005-07-01 09:30:00,8.85,8.87,8.84,8.84,42000.0,8.6877,8.7074,8.6779,8.6779,42000.0
2005-07-01 09:40:00,8.83,8.86,8.82,8.82,2300.0,8.6681,8.6976,8.6583,8.6583,2300.0
2005-07-01 09:50:00,8.83,8.86,8.82,8.86,5700.0,8.6681,8.6976,8.6583,8.6976,5700.0
2005-07-01 10:00:00,8.86,8.87,8.83,8.83,11600.0,8.6976,8.7074,8.6681,8.6681,11600.0
2005-07-01 10:10:00,8.83,8.89,8.8,8.85,38100.0,8.6681,8.727,8.6387,8.6877,38100.0
2005-07-01 10:20:00,8.84,8.85,8.81,8.85,7800.0,8.6779,8.6877,8.6485,8.6877,7800.0
2005-07-01 10:30:00,8.85,8.87,8.85,8.86,3500.0,8.6877,8.7074,8.6877,8.6976,3500.0
2005-07-01 10:40:00,8.86,8.87,8.85,8.86,2300.0,8.6976,8.7074,8.6877,8.6976,2300.0
2005-07-01 10:50:00,8.87,8.88,8.85,8.87,17800.0,8.7074,8.7172,8.6877,8.7074,17800.0
2005-07-01 11:00:00,8.87,8.87,8.85,8.85,5500.0,8.7074,8.7074,8.6877,8.6877,5500.0
2005-07-01 11:10:00,8.86,8.86,8.82,8.82,24100.0,8.6976,8.6976,8.6583,8.6583,24100.0
2005-07-01 11:20:00,8.82,8.84,8.78,8.84,7800.0,8.6583,8.6779,8.619,8.6779,7800.0
2005-07-01 11:30:00,8.84,8.85,8.8,8.83,8100.0,8.6779,8.6877,8.6387,8.6681,8100.0
2005-07-01 11:40:00,8.83,8.85,8.83,8.83,7500.0,8.6681,8.6877,8.6681,8.6681,7500.0
2005-07-01 11:50:00,8.84,8.85,8.8,8.81,5400.0,8.6779,8.6877,8.6387,8.6485,5400.0
2005-07-01 12:00:00,8.8,8.83,8.8,8.83,5400.0,8.6387,8.6681,8.6387,8.6681,5400.0
2005-07-01 12:10:00,8.81,8.84,8.81,8.82,3700.0,8.6485,8.6779,8.6485,8.6583,3700.0
2005-07-01 12:20:00,8.82,8.83,8.81,8.81,4800.0,8.6583,8.6681,8.6485,8.6485,4800.0
2005-07-01 12:30:00,8.83,8.83,8.81,8.82,2800.0,8.6681,8.6681,8.6485,8.6583,2800.0
2005-07-01 12:40:00,8.82,8.83,8.81,8.83,1800.0,8.6583,8.6681,8.6485,8.6681,1800.0
2005-07-01 12:50:00,8.82,8.84,8.81,8.82,3700.0,8.6583,8.6779,8.6485,8.6583,3700.0
2005-07-01 13:00:00,8.82,8.86,8.82,8.84,11300.0,8.6583,8.6976,8.6583,8.6779,11300.0
2005-07-01 13:10:00,8.85,8.86,8.84,8.85,8800.0,8.6877,8.6976,8.6779,8.6877,8800.0
2005-07-01 13:20:00,8.85,8.86,8.83,8.83,20300.0,8.6877,8.6976,8.6681,8.6681,20300.0
2005-07-01 13:30:00,8.84,8.86,8.83,8.85,24600.0,8.6779,8.6976,8.6681,8.6877,24600.0
2005-07-01 13:40:00,8.85,8.87,8.84,8.85,6200.0,8.6877,8.7074,8.6779,8.6877,6200.0
2005-07-01 13:50:00,8.85,8.86,8.84,8.85,4500.0,8.6877,8.6976,8.6779,8.6877,4500.0
2005-07-01 14:00:00,8.86,8.86,8.85,8.85,14700.0,8.6976,8.6976,8.6877,8.6877,14700.0
2005-07-01 14:10:00,8.85,8.86,8.84,8.85,22100.0,8.6877,8.6976,8.6779,8.6877,22100.0
2005-07-01 14:20:00,8.86,8.86,8.83,8.83,29300.0,8.6976,8.6976,8.6681,8.6681,29300.0
2005-07-01 14:30:00,8.84,8.86,8.84,8.86,7100.0,8.6779,8.6976,8.6779,8.6976,7100.0
2005-07-01 14:40:00,8.86,8.87,8.84,8.85,27900.0,8.6976,8.7074,8.6779,8.6877,27900.0
2005-07-01 14:50:00,8.83,8.85,8.83,8.84,5500.0,8.6681,8.6877,8.6681,8.6779,5500.0
2005-07-01 15:00:00,8.84,8.84,8.82,8.82,4200.0,8.6779,8.6779,8.6583,8.6583,4200.0
2005-07-01 15:10:00,8.83,8.83,8.82,8.82,4000.0,8.6681,8.6681,8.6583,8.6583,4000.0
2005-07-01 15:20:00,8.82,8.83,8.8,8.8,7200.0,8.6583,8.6681,8.6387,8.6387,7200.0
2005-07-01 15:30:00,8.81,8.85,8.8,8.83,107600.0,8.6485,8.6877,8.6387,8.6681,107600.0
2005-07-01 15:40:00,8.83,8.83,8.81,8.81,12600.0,8.6681,8.6681,8.6485,8.6485,12600.0
2005-07-01 15:50:00,8.82,8.85,8.81,8.85,29800.0,8.6583,8.6877,8.6485,8.6877,29800.0
2005-07-05 09:30:00,8.83,8.86,8.8,8.82,14500.0,8.6681,8.6976,8.6387,8.6583,14500.0
2005-07-05 09:40:00,8.82,8.85,8.81,8.83,11700.0,8.6583,8.6877,8.6485,8.6681,11700.0
2005-07-05 09:50:00,8.84,8.85,8.83,8.84,6900.0,8.6779,8.6877,8.6681,8.6779,6900.0
2005-07-05 10:00:00,8.84,8.89,8.84,8.89,6500.0,8.6779,8.727,8.6779,8.727,6500.0
2005-07-05 10:10:00,8.89,8.89,8.86,8.89,10700.0,8.727,8.727,8.6976,8.727,10700.0
2005-07-05 10:20:00,8.9,8.9,8.88,8.89,24900.0,8.7368,8.7368,8.7172,8.727,24900.0
2005-07-05 10:30:00,8.89,8.92,8.89,8.91,108000.0,8.727,8.7565,8.727,8.7466,108000.0
2005-07-05 10:40:00,8.91,8.95,8.91,8.94,49800.0,8.7466,8.7859,8.7466,8.7761,49800.0
2005-07-05 10:50:00,8.94,8.96,8.92,8.93,7300.0,8.7761,8.7957,8.7565,8.7663,7300.0
2005-07-05 11:00:00,8.93,8.93,8.92,8.93,9700.0,8.7663,8.7663,8.7565,8.7663,9700.0
2005-07-05 11:10:00,8.92,8.94,8.91,8.92,10300.0,8.7565,8.7761,8.7466,8.7565,10300.0
2005-07-05 11:20:00,8.92,8.93,8.92,8.93,15400.0,8.7565,8.7663,8.7565,8.7663,15400.0
2005-07-05 11:30:00,8.93,8.93,8.92,8.93,5300.0,8.7663,8.7663,8.7565,8.7663,5300.0
2005-07-05 11:40:00,8.92,8.93,8.92,8.93,6600.0,8.7565,8.7663,8.7565,8.7663,6600.0
2005-07-05 11:50:00,8.92,8.93,8.92,8.93,8800.0,8.7565,8.7663,8.7565,8.7663,8800.0
2005-07-05 12:00:00,8.93,8.94,8.92,8.93,10000.0,8.7663,8.7761,8.7565,8.7663,10000.0
2005-07-05 12:10:00,8.94,8.94,8.93,8.94,32600.0,8.7761,8.7761,8.7663,8.7761,32600.0
2005-07-05 12:20:00,8.93,8.95,8.93,8.95,16900.0,8.7663,8.7859,8.7663,8.7859,16900.0
2005-07-05 12:30:00,8.95,8.95,8.93,8.94,15500.0,8.7859,8.7859,8.7663,8.7761,15500.0
2005-07-05 12:40:00,8.94,8.95,8.93,8.93,20100.0,8.7761,8.7859,8.7663,8.7663,20100.0
2005-07-05 12:50:00,8.94,8.95,8.94,8.95,8500.0,8.7761,8.7859,8.7761,8.7859,8500.0
2005-07-05 13:00:00,8.95,8.98,8.94,8.98,15700.0,8.7859,8.8154,8.7761,8.8154,15700.0
2005-07-05 13:10:00,8.97,8.99,8.97,8.99,8900.0,8.8055,8.8252,8.8055,8.8252,8900.0
2005-07-05 13:20:00,8.99,8.99,8.96,8.98,3700.0,8.8252,8.8252,8.7957,8.8154,3700.0
2005-07-05 13:30:00,8.98,8.98,8.95,8.96,5300.0,8.8154,8.8154,8.7859,8.7957,5300.0
2005-07-05 13:40:00,8.96,8.98,8.96,8.97,7000.0,8.7957,8.8154,8.7957,8.8055,7000.0
2005-07-05 13:50:00,8.98,8.98,8.96,8.96,8500.0,8.8154,8.8154,8.7957,8.7957,8500.0
2005-07-05 14:00:00,8.97,8.98,8.96,8.97,6100.0,8.8055,8.8154,8.7957,8.8055,6100.0
2005-07-05 14:10:00,8.97,8.97,8.95,8.96,7500.0,8.8055,8.8055,8.7859,8.7957,7500.0
2005-07-05 14:20:00,8.96,8.98,8.95,8.96,8900.0,8.7957,8.8154,8.7859,8.7957,8900.0
2005-07-05 14:30:00,8.97,8.98,8.96,8.97,6500.0,8.8055,8.8154,8.7957,8.8055,6500.0
2005-07-05 14:40:00,8.97,8.98,8.95,8.97,35200.0,8.8055,8.8154,8.7859,8.8055,35200.0
2005-07-05 14:50:00,8.98,8.99,8.98,8.98,35000.0,8.8154,8.8252,8.8154,8.8154,35000.0
2005-07-05 15:00:00,8.99,8.99,8.94,8.96,56600.0,8.8252,8.8252,8.7761,8.7957,56600.0
2005-07-05 15:10:00,8.95,8.95,8.93,8.93,2600.0,8.7859,8.7859,8.7663,8.7663,2600.0
2005-07-05 15:20:00,8.93,8.95,8.91,8.93,14000.0,8.7663,8.7859,8.7466,8.7663,14000.0
2005-07-05 15:30:00,8.92,8.95,8.92,8.94,33600.0,8.7565,8.7859,8.7565,8.7761,33600.0
2005-07-05 15:40:00,8.94,8.94,8.92,8.94,60700.0,8.7761,8.7761,8.7565,8.7761,60700.0
2005-07-05 15:50:00,8.93,8.94,8.93,8.94,24600.0,8.7663,8.7761,8.7663,8.7761,24600.0
2005-07-06 09:30:00,8.94,8.98,8.9,8.95,32600.0,8.7761,8.8154,8.7368,8.7859,32600.0
2005-07-06 09:40:00,8.96,8.97,8.91,8.91,24400.0,8.7957,8.8055,8.7466,8.7466,24400.0
2005-07-06 09:50:00,8.92,8.94,8.9,8.94,7400.0,8.7565,8.7761,8.7368,8.7761,7400.0
2005-07-06 10:00:00,8.93,8.94,8.9,8.91,13500.0,8.7663,8.7761,8.7368,8.7466,13500.0
2005-07-06 10:10:00,8.91,8.93,8.91,8.91,12100.0,8.7466,8.7663,8.7466,8.7466,12100.0
2005-07-06 10:20:00,8.91,8.93,8.91,8.91,25500.0,8.7466,8.7663,8.7466,8.7466,25500.0
2005-07-06 10:30:00,8.91,8.92,8.9,8.9,16600.0,8.7466,8.7565,8.7368,8.7368,16600.0
2005-07-06 10:40:00,8.9,8.93,8.9,8.92,38700.0,8.7368,8.7663,8.7368,8.7565,38700.0
2005-07-06 10:50:00,8.9,8.9,8.89,8.89,50800.0,8.7368,8.7368,8.727,8.727,50800.0
2005-07-06 11:00:00,8.88,8.9,8.87,8.87,9000.0,8.7172,8.7368,8.7074,8.7074,9000.0
2005-07-06 11:10:00,8.87,8.9,8.87,8.9,41100.0,8.7074,8.7368,8.7074,8.7368,41100.0
2005-07-06 11:20:00,8.92,8.92,8.87,8.87,10800.0,8.7565,8.7565,8.7074,8.7074,10800.0
2005-07-06 11:30:00,8.89,8.9,8.86,8.88,13200.0,8.727,8.7368,8.6976,8.7172,13200.0
2005-07-06 11:40:00,8.88,8.9,8.87,8.89,20800.0,8.7172,8.7368,8.7074,8.727,20800.0
2005-07-06 11:50:00,8.89,8.9,8.88,8.89,16800.0,8.727,8.7368,8.7172,8.727,16800.0
2005-07-06 12:00:00,8.9,8.9,8.86,8.86,8400.0,8.7368,8.7368,8.6976,8.6976,8400.0
2005-07-06 12:10:00,8.88,8.88,8.86,8.87,8300.0,8.7172,8.7172,8.6976,8.7074,8300.0
2005-07-06 12:20:00,8.87,8.89,8.85,8.85,8900.0,8.7074,8.727,8.6877,8.6877,8900.0
2005-07-06 12:30:00,8.86,8.89,8.85,8.86,10400.0,8.6976,8.727,8.6877,8.6976,10400.0
2005-07-06 12:40:00,8.86,8.88,8.86,8.87,5000.0,8.6976,8.7172,8.6976,8.7074,5000.0
2005-07-06 12:50:00,8.87,8.88,8.87,8.88,6400.0,8.7074,8.7172,8.7074,8.7172,6400.0
2005-07-06 13:00:00,8.87,8.9,8.87,8.89,9500.0,8.7074,8.7368,8.7074,8.727,9500.0
2005-07-06 13:10:00,8.89,8.9,8.88,8.89,4800.0,8.727,8.7368,8.7172,8.727,4800.0
2005-07-06 13:20:00,8.9,8.9,8.89,8.89,9100.0,8.7368,8.7368,8.727,8.727,9100.0
2005-07-06 13:30:00,8.9,8.9,8.89,8.89,6500.0,8.7368,8.7368,8.727,8.727,6500.0
2005-07-06 13:40:00,8.9,8.9,8.89,8.89,4400.0,8.7368,8.7368,8.727,8.727,4400.0
2005-07-06 13:50:00,8.88,8.9,8.88,8.89,9800.0,8.7172,8.7368,8.7172,8.727,9800.0
2005-07-06 14:00:00,8.89,8.89,8.87,8.87,6000.0,8.727,8.727,8.7074,8.7074,6000.0
2005-07-06 14:10:00,8.87,8.88,8.87,8.88,4600.0,8.7074,8.7172,8.7074,8.7172,4600.0
2005-07-06 14:20:00,8.86,8.88,8.85,8.88,32600.0,8.6976,8.7172,8.6877,8.7172,32600.0
2005-07-06 14:30:00,8.86,8.88,8.83,8.88,51600.0,8.6976,8.7172,8.6681,8.7172,51600.0
2005-07-06 14:40:00,8.88,8.91,8.86,8.89,73700.0,8.7172,8.7466,8.6976,8.727,73700.0
2005-07-06 14:50:00,8.89,8.9,8.88,8.88,19100.0,8.727,8.7368,8.7172,8.7172,19100.0
2005-07-06 15:00:00,8.89,8.9,8.87,8.9,18400.0,8.727,8.7368,8.7074,8.7368,18400.0
2005-07-06 15:10:00,8.9,8.9,8.86,8.86,8300.0,8.7368,8.7368,8.6976,8.6976,8300.0
2005-07-06 15:20:00,8.87,8.88,8.86,8.88,17200.0,8.7074,8.7172,8.6976,8.7172,17200.0
2005-07-06 15:30:00,8.87,8.89,8.85,8.85,11500.0,8.7074,8.727,8.6877,8.6877,11500.0
2005-07-06 15:40:00,8.85,8.86,8.81,8.83,14700.0,8.6877,8.6976,8.6485,8.6681,14700.0
2005-07-06 15:50:00,8.83,8.89,8.83,8.87,53100.0,8.6681,8.727,8.6681,8.7074,53100.0
2005-07-07 09:30:00,8.84,8.88,8.84,8.88,20900.0,8.6779,8.7172,8.6779,8.7172,20900.0
2005-07-07 09:40:00,8.88,8.9,8.84,8.84,30900.0,8.7172,8.7368,8.6779,8.6779,30900.0
2005-07-07 09:50:00,8.84,8.87,8.8,8.8,25100.0,8.6779,8.7074,8.6387,8.6387,25100.0
2005-07-07 10:00:00,8.8,8.84,8.79,8.81,20600.0,8.6387,8.6779,8.6288,8.6485,20600.0
2005-07-07 10:10:00,8.81,8.85,8.8,8.82,9200.0,8.6485,8.6877,8.6387,8.6583,9200.0
2005-07-07 10:20:00,8.82,8.85,8.81,8.85,21500.0,8.6583,8.6877,8.6485,8.6877,21500.0
2005-07-07 10:30:00,8.86,8.86,8.81,8.86,275900.0,8.6976,8.6976,8.6485,8.6976,275900.0
2005-07-07 10:40:00,8.86,8.88,8.85,8.86,10900.0,8.6976,8.7172,8.6877,8.6976,10900.0
2005-07-07 10:50:00,8.86,8.89,8.84,8.85,175700.0,8.6976,8.727,8.6779,8.6877,175700.0
2005-07-07 11:00:00,8.84,8.86,8.83,8.85,14900.0,8.6779,8.6976,8.6681,8.6877,14900.0
2005-07-07 11:10:00,8.87,8.88,8.87,8.87,37000.0,8.7074,8.7172,8.7074,8.7074,37000.0
2005-07-07 11:20:00,8.87,8.9,8.87,8.9,91600.0,8.7074,8.7368,8.7074,8.7368,91600.0
2005-07-07 11:30:00,8.9,8.9,8.87,8.88,62300.0,8.7368,8.7368,8.7074,8.7172,62300.0
2005-07-07 11:40:00,8.88,8.89,8.87,8.88,14200.0,8.7172,8.727,8.7074,8.7172,14200.0
2005-07-07 11:50:00,8.88,8.91,8.88,8.89,171300.0,8.7172,8.7466,8.7172,8.727,171300.0
2005-07-07 12:00:00,8.89,8.89,8.88,8.88,20900.0,8.727,8.727,8.7172,8.7172,20900.0
2005-07-07 12:10:00,8.89,8.89,8.88,8.89,21000.0,8.727,8.727,8.7172,8.727,21000.0
2005-07-07 12:20:00,8.89,8.9,8.88,8.88,29000.0,8.727,8.7368,8.7172,8.7172,29000.0
2005-07-07 12:30:00,8.89,8.89,8.87,8.88,4100.0,8.727,8.727,8.7074,8.7172,4100.0
2005-07-07 12:40:00,8.87,8.88,8.87,8.87,3200.0,8.7074,8.7172,8.7074,8.7074,3200.0
2005-07-07 12:50:00,8.88,8.88,8.85,8.86,3700.0,8.7172,8.7172,8.6877,8.6976,3700.0
2005-07-07 13:00:00,8.87,8.88,8.87,8.88,5700.0,8.7074,8.7172,8.7074,8.7172,5700.0
2005-07-07 13:10:00,8.88,8.88,8.87,8.88,3700.0,8.7172,8.7172,8.7074,8.7172,3700.0
2005-07-07 13:20:00,8.87,8.88,8.87,8.88,4300.0,8.7074,8.7172,8.7074,8.7172,4300.0
2005-07-07 13:30:00,8.88,8.89,8.88,8.88,21600.0,8.7172,8.727,8.7172,8.7172,21600.0
2005-07-07 13:40:00,8.89,8.89,8.88,8.88,14300.0,8.727,8.727,8.7172,8.7172,14300.0
2005-07-07 13:50:00,8.88,8.89,8.88,8.89,2400.0,8.7172,8.727,8.7172,8.727,2400.0
2005-07-07 14:00:00,8.89,8.89,8.88,8.88,3000.0,8.727,8.727,8.7172,8.7172,3000.0
2005-07-07 14:10:00,8.89,8.89,8.88,8.89,30800.0,8.727,8.727,8.7172,8.727,30800.0
2005-07-07 14:20:00,8.89,8.89,8.88,8.89,7700.0,8.727,8.727,8.7172,8.727,7700.0
2005-07-07 14:30:00,8.89,8.9,8.88,8.89,34200.0,8.727,8.7368,8.7172,8.727,34200.0
2005-07-07 14:40:00,8.89,8.9,8.88,8.89,38700.0,8.727,8.7368,8.7172,8.727,38700.0
2005-07-07 14:50:00,8.89,8.9,8.88,8.89,9200.0,8.727,8.7368,8.7172,8.727,9200.0
2005-07-07 15:00:00,8.89,8.9,8.88,8.89,31800.0,8.727,8.7368,8.7172,8.727,31800.0
2005-07-07 15:10:00,8.9,8.91,8.89,8.89,97200.0,8.7368,8.7466,8.727,8.727,97200.0
2005-07-07 15:20:00,8.9,8.9,8.87,8.9,113000.0,8.7368,8.7368,8.7074,8.7368,113000.0
2005-07-07 15:30:00,8.9,8.91,8.89,8.9,131100.0,8.7368,8.7466,8.727,8.7368,131100.0
2005-07-07 15:40:00,8.89,8.9,8.89,8.9,15400.0,8.727,8.7368,8.727,8.7368,15400.0
2005-07-07 15:50:00,8.9,8.9,8.89,8.89,50900.0,8.7368,8.7368,8.727,8.727,50900.0
2005-07-08 09:30:00,8.9,8.93,8.9,8.92,33200.0,8.7368,8.7663,8.7368,8.7565,33200.0
2005-07-08 09:40:00,8.92,8.97,8.92,8.97,7100.0,8.7565,8.8055,8.7565,8.8055,7100.0
2005-07-08 09:50:00,8.97,8.99,8.97,8.98,80200.0,8.8055,8.8252,8.8055,8.8154,80200.0
2005-07-08 10:00:00,8.99,8.99,8.97,8.97,20300.0,8.8252,8.8252,8.8055,8.8055,20300.0
2005-07-08 10:10:00,8.97,9.0,8.97,8.99,9400.0,8.8055,8.835,8.8055,8.8252,9400.0
2005-07-08 10:20:00,8.99,9.0,8.99,9.0,11800.0,8.8252,8.835,8.8252,8.835,11800.0
2005-07-08 10:30:00,8.99,9.03,8.99,9.0,229100.0,8.8252,8.8644,8.8252,8.835,229100.0
2005-07-08 10:40:00,9.0,9.0,8.99,9.0,22700.0,8.835,8.835,8.8252,8.835,22700.0
2005-07-08 10:50:00,9.0,9.0,8.99,9.0,51600.0,8.835,8.835,8.8252,8.835,51600.0
2005-07-08 11:00:00,9.0,9.0,8.99,9.0,30500.0,8.835,8.835,8.8252,8.835,30500.0
2005-07-08 11:10:00,9.0,9.0,8.99,9.0,81900.0,8.835,8.835,8.8252,8.835,81900.0
2005-07-08 11:20:00,9.0,9.0,8.99,9.0,17000.0,8.835,8.835,8.8252,8.835,17000.0
2005-07-08 11:30:00,9.0,9.0,8.99,9.0,14700.0,8.835,8.835,8.8252,8.835,14700.0
2005-07-08 11:40:00,9.0,9.0,8.99,8.99,53600.0,8.835,8.835,8.8252,8.8252,53600.0
2005-07-08 11:50:00,9.0,9.0,8.99,9.0,6900.0,8.835,8.835,8.8252,8.835,6900.0
2005-07-08 12:00:00,9.0,9.0,8.99,9.0,21900.0,8.835,8.835,8.8252,8.835,21900.0
2005-07-08 12:10:00,9.0,9.0,8.99,9.0,25900.0,8.835,8.835,8.8252,8.835,25900.0
2005-07-08 12:20:00,9.0,9.0,8.99,9.0,122400.0,8.835,8.835,8.8252,8.835,122400.0
2005-07-08 12:30:00,9.0,9.0,8.99,9.0,11900.0,8.835,8.835,8.8252,8.835,11900.0
2005-07-08 12:40:00,9.0,9.0,8.99,9.0,13000.0,8.835,8.835,8.8252,8.835,13000.0
2005-07-08 12:50:00,9.0,9.0,8.99,8.99,4500.0,8.835,8.835,8.8252,8.8252,4500.0
2005-07-08 13:00:00,9.0,9.0,8.98,9.0,17400.0,8.835,8.835,8.8154,8.835,17400.0
2005-07-08 13:10:00,8.99,9.0,8.98,8.99,36600.0,8.8252,8.835,8.8154,8.8252,36600.0
2005-07-08 13:20:00,8.99,9.0,8.98,8.99,8800.0,8.8252,8.835,8.8154,8.8252,8800.0
2005-07-08 13:30:00,8.99,9.0,8.99,9.0,11000.0,8.8252,8.835,8.8252,8.835,11000.0
2005-07-08 13:40:00,9.0,9.0,8.99,8.99,13200.0,8.835,8.835,8.8252,8.8252,13200.0
2005-07-08 13:50:00,9.0,9.0,8.98,8.99,8700.0,8.835,8.835,8.8154,8.8252,8700.0
2005-07-08 14:00:00,9.0,9.0,8.99,9.0,12500.0,8.835,8.835,8.8252,8.835,12500.0
2005-07-08 14:10:00,9.0,9.0,8.99,9.0,12200.0,8.835,8.835,8.8252,8.835,12200.0
2005-07-08 14:20:00,9.0,9.0,8.98,8.99,28900.0,8.835,8.835,8.8154,8.8252,28900.0
2005-07-08 14:30:00,8.99,9.0,8.98,8.99,15500.0,8.8252,8.835,8.8154,8.8252,15500.0
2005-07-08 14:40:00,8.99,9.0,8.98,9.0,17900.0,8.8252,8.835,8.8154,8.835,17900.0
2005-07-08 14:50:00,9.0,9.0,8.99,9.0,15100.0,8.835,8.835,8.8252,8.835,15100.0
2005-07-08 15:00:00,8.99,9.0,8.99,8.99,23800.0,8.8252,8.835,8.8252,8.8252,23800.0
2005-07-08 15:10:00,8.99,9.0,8.98,9.0,23700.0,8.8252,8.835,8.8154,8.835,23700.0
2005-07-08 15:20:00,9.0,9.0,8.97,8.99,79800.0,8.835,8.835,8.8055,8.8252,79800.0
2005-07-08 15:30:00,8.99,9.0,8.99,9.0,18500.0,8.8252,8.835,8.8252,8.835,18500.0
2005-07-08 15:40:00,8.99,9.0,8.98,9.0,67300.0,8.8252,8.835,8.8154,8.835,67300.0
2005-07-08 15:50:00,9.0,9.0,8.98,9.0,232000.0,8.835,8.835,8.8154,8.835,232000.0
2005-07-11 09:30:00,9.0,9.0,8.95,9.0,67800.0,8.835,8.835,8.7859,8.835,67800.0
2005-07-11 09:40:00,9.0,9.0,8.98,9.0,19400.0,8.835,8.835,8.8154,8.835,19400.0
2005-07-11 09:50:00,9.0,9.0,8.94,8.94,9100.0,8.835,8.835,8.7761,8.7761,9100.0
2005-07-11 10:00:00,8.94,9.04,8.91,9.04,100700.0,8.7761,8.8743,8.7466,8.8743,100700.0
2005-07-11 10:10:00,9.04,9.05,9.02,9.05,15300.0,8.8743,8.8841,8.8546,8.8841,15300.0
2005-07-11 10:20:00,9.05,9.05,9.0,9.02,128300.0,8.8841,8.8841,8.835,8.8546,128300.0
2005-07-11 10:30:00,9.02,9.03,9.01,9.02,15900.0,8.8546,8.8644,8.8448,8.8546,15900.0
2005-07-11 10:40:00,9.01,9.02,8.98,8.98,26800.0,8.8448,8.8546,8.8154,8.8154,26800.0
2005-07-11 10:50:00,8.98,9.03,8.97,9.03,93100.0,8.8154,8.8644,8.8055,8.8644,93100.0
2005-07-11 11:00:00,9.03,9.04,9.01,9.02,50000.0,8.8644,8.8743,8.8448,8.8546,50000.0
2005-07-11 11:10:00,9.02,9.02,9.02,9.02,35800.0,8.8546,8.8546,8.8546,8.8546,35800.0
2005-07-11 11:20:00,9.02,9.05,9.01,9.04,24800.0,8.8546,8.8841,8.8448,8.8743,24800.0
2005-07-11 11:30:00,9.05,9.07,9.04,9.07,12600.0,8.8841,8.9037,8.8743,8.9037,12600.0
2005-07-11 11:40:00,9.08,9.08,9.06,9.07,33000.0,8.9135,8.9135,8.8939,8.9037,33000.0
2005-07-11 11:50:00,9.06,9.07,9.05,9.06,12600.0,8.8939,8.9037,8.8841,8.8939,12600.0
2005-07-11 12:00:00,9.06,9.06,9.04,9.04,11600.0,8.8939,8.8939,8.8743,8.8743,11600.0
2005-07-11 12:10:00,9.04,9.05,9.03,9.05,6900.0,8.8743,8.8841,8.8644,8.8841,6900.0
2005-07-11 12:20:00,9.05,9.05,9.03,9.04,4300.0,8.8841,8.8841,8.8644,8.8743,4300.0
2005-07-11 12:30:00,9.04,9.05,9.04,9.04,135900.0,8.8743,8.8841,8.8743,8.8743,135900.0
2005-07-11 12:40:00,9.05,9.05,9.04,9.05,33400.0,8.8841,8.8841,8.8743,8.8841,33400.0
2005-07-11 12:50:00,9.04,9.05,9.03,9.05,3500.0,8.8743,8.8841,8.8644,8.8841,3500.0
2005-07-11 13:00:00,9.04,9.05,9.01,9.05,18500.0,8.8743,8.8841,8.8448,8.8841,18500.0
2005-07-11 13:10:00,9.05,9.05,9.04,9.05,5800.0,8.8841,8.8841,8.8743,8.8841,5800.0
2005-07-11 13:20:00,9.05,9.05,9.05,9.05,4200.0,8.8841,8.8841,8.8841,8.8841,4200.0
2005-07-11 13:30:00,9.05,9.08,9.05,9.05,60800.0,8.8841,8.9135,8.8841,8.8841,60800.0
2005-07-11 13:40:00,9.05,9.05,9.04,9.04,8100.0,8.8841,8.8841,8.8743,8.8743,8100.0
2005-07-11 13:50:00,9.04,9.05,9.04,9.05,55500.0,8.8743,8.8841,8.8743,8.8841,55500.0
2005-07-11 14:00:00,9.04,9.05,9.04,9.05,12500.0,8.8743,8.8841,8.8743,8.8841,12500.0
2005-07-11 14:10:00,9.05,9.05,9.04,9.05,103100.0,8.8841,8.8841,8.8743,8.8841,103100.0
2005-07-11 14:20:00,9.05,9.05,9.03,9.03,18800.0,8.8841,8.8841,8.8644,8.8644,18800.0
2005-07-11 14:30:00,9.04,9.05,9.03,9.05,15300.0,8.8743,8.8841,8.8644,8.8841,15300.0
2005-07-11 14:40:00,9.05,9.07,9.04,9.06,186800.0,8.8841,8.9037,8.8743,8.8939,186800.0
2005-07-11 14:50:00,9.07,9.09,9.06,9.07,52000.0,8.9037,8.9233,8.8939,8.9037,52000.0
2005-07-11 15:00:00,9.07,9.1,9.05,9.05,81700.0,8.9037,8.9332,8.8841,8.8841,81700.0
2005-07-11 15:10:00,9.05,9.06,9.02,9.03,16300.0,8.8841,8.8939,8.8546,8.8644,16300.0
2005-07-11 15:20:00,9.02,9.05,9.01,9.04,37600.0,8.8546,8.8841,8.8448,8.8743,37600.0
2005-07-11 15:30:00,9.04,9.05,9.03,9.05,12500.0,8.8743,8.8841,8.8644,8.8841,12500.0
2005-07-11 15:40:00,9.05,9.05,9.03,9.04,23500.0,8.8841,8.8841,8.8644,8.8743,23500.0
2005-07-11 15:50:00,9.04,9.05,9.03,9.05,46000.0,8.8743,8.8841,8.8644,8.8841,46000.0
2005-07-12 09:30:00,9.05,9.05,9.02,9.04,14100.0,8.8841,8.8841,8.8546,8.8743,14100.0
2005-07-12 09:40:00,9.05,9.14,9.05,9.1,118100.0,8.8841,8.9724,8.8841,8.9332,118100.0
2005-07-12 09:50:00,9.1,9.17,9.1,9.14,205100.0,8.9332,9.0019,8.9332,8.9724,205100.0
2005-07-12 10:00:00,9.14,9.14,9.1,9.1,67500.0,8.9724,8.9724,8.9332,8.9332,67500.0
2005-07-12 10:10:00,9.12,9.13,9.1,9.1,13800.0,8.9528,8.9626,8.9332,8.9332,13800.0
2005-07-12 10:20:00,9.09,9.12,9.09,9.12,38500.0,8.9233,8.9528,8.9233,8.9528,38500.0
2005-07-12 10:30:00,9.12,9.14,9.11,9.13,17600.0,8.9528,8.9724,8.943,8.9626,17600.0
2005-07-12 10:40:00,9.13,9.14,9.11,9.11,21100.0,8.9626,8.9724,8.943,8.943,21100.0
2005-07-12 10:50:00,9.12,9.14,9.1,9.12,23700.0,8.9528,8.9724,8.9332,8.9528,23700.0
2005-07-12 11:00:00,9.12,9.12,9.1,9.1,22400.0,8.9528,8.9528,8.9332,8.9332,22400.0
2005-07-12 11:10:00,9.1,9.12,9.09,9.12,13700.0,8.9332,8.9528,8.9233,8.9528,13700.0
2005-07-12 11:20:00,9.12,9.12,9.08,9.1,22800.0,8.9528,8.9528,8.9135,8.9332,22800.0
2005-07-12 11:30:00,9.1,9.13,9.1,9.13,41500.0,8.9332,8.9626,8.9332,8.9626,41500.0
2005-07-12 11:40:00,9.12,9.14,9.11,9.12,5300.0,8.9528,8.9724,8.943,8.9528,5300.0
2005-07-12 11:50:00,9.12,9.14,9.11,9.13,6400.0,8.9528,8.9724,8.943,8.9626,6400.0
2005-07-12 12:00:00,9.13,9.14,9.12,9.14,8900.0,8.9626,8.9724,8.9528,8.9724,8900.0
2005-07-12 12:10:00,9.13,9.14,9.11,9.14,8400.0,8.9626,8.9724,8.943,8.9724,8400.0
2005-07-12 12:20:00,9.14,9.15,9.13,9.14,19600.0,8.9724,8.9822,8.9626,8.9724,19600.0
2005-07-12 12:30:00,9.14,9.15,9.12,9.13,13300.0,8.9724,8.9822,8.9528,8.9626,13300.0
2005-07-12 12:40:00,9.13,9.13,9.11,9.12,7100.0,8.9626,8.9626,8.943,8.9528,7100.0
2005-07-12 12:50:00,9.11,9.11,9.1,9.11,5700.0,8.943,8.943,8.9332,8.943,5700.0
2005-07-12 13:00:00,9.1,9.11,9.09,9.09,25300.0,8.9332,8.943,8.9233,8.9233,25300.0
2005-07-12 13:10:00,9.08,9.1,9.08,9.1,6700.0,8.9135,8.9332,8.9135,8.9332,6700.0
2005-07-12 13:20:00,9.1,9.1,9.08,9.1,8100.0,8.9332,8.9332,8.9135,8.9332,8100.0
2005-07-12 13:30:00,9.1,9.1,9.08,9.08,14400.0,8.9332,8.9332,8.9135,8.9135,14400.0
2005-07-12 13:40:00,9.1,9.1,9.09,9.1,5600.0,8.9332,8.9332,8.9233,8.9332,5600.0
2005-07-12 13:50:00,9.09,9.1,9.09,9.1,29200.0,8.9233,8.9332,8.9233,8.9332,29200.0
2005-07-12 14:00:00,9.1,9.1,9.09,9.1,10300.0,8.9332,8.9332,8.9233,8.9332,10300.0
2005-07-12 14:10:00,9.1,9.1,9.1,9.1,6800.0,8.9332,8.9332,8.9332,8.9332,6800.0
2005-07-12 14:20:00,9.1,9.12,9.1,9.1,57700.0,8.9332,8.9528,8.9332,8.9332,57700.0
2005-07-12 14:30:00,9.1,9.1,9.1,9.1,17700.0,8.9332,8.9332,8.9332,8.9332,17700.0
2005-07-12 14:40:00,9.1,9.1,9.1,9.1,9600.0,8.9332,8.9332,8.9332,8.9332,9600.0
2005-07-12 14:50:00,9.1,9.1,9.09,9.1,13300.0,8.9332,8.9332,8.9233,8.9332,13300.0
2005-07-12 15:00:00,9.1,9.1,9.1,9.1,51300.0,8.9332,8.9332,8.9332,8.9332,51300.0
2005-07-12 15:10:00,9.1,9.12,9.09,9.12,42900.0,8.9332,8.9528,8.9233,8.9528,42900.0
2005-07-12 15:20:00,9.11,9.12,9.1,9.11,20000.0,8.943,8.9528,8.9332,8.943,20000.0
2005-07-12 15:30:00,9.11,9.11,9.1,9.11,17100.0,8.943,8.943,8.9332,8.943,17100.0
2005-07-12 15:40:00,9.11,9.11,9.08,9.1,51000.0,8.943,8.943,8.9135,8.9332,51000.0
2005-07-12 15:50:00,9.09,9.1,9.08,9.09,30800.0,8.9233,8.9332,8.9135,8.9233,30800.0
2005-07-13 09:30:00,9.09,9.1,9.07,9.07,12300.0,8.9233,8.9332,8.9037,8.9037,12300.0
2005-07-13 09:40:00,9.08,9.13,9.08,9.12,109100.0,8.9135,8.9626,8.9135,8.9528,109100.0
2005-07-13 09:50:00,9.12,9.12,9.07,9.08,56400.0,8.9528,8.9528,8.9037,8.9135,56400.0
2005-07-13 10:00:00,9.08,9.1,9.06,9.09,25300.0,8.9135,8.9332,8.8939,8.9233,25300.0
2005-07-13 10:10:00,9.09,9.1,9.07,9.08,9200.0,8.9233,8.9332,8.9037,8.9135,9200.0
2005-07-13 10:20:00,9.08,9.08,9.06,9.06,14500.0,8.9135,8.9135,8.8939,8.8939,14500.0
2005-07-13 10:30:00,9.07,9.08,9.05,9.06,10800.0,8.9037,8.9135,8.8841,8.8939,10800.0
2005-07-13 10:40:00,9.06,9.08,9.05,9.06,13500.0,8.8939,8.9135,8.8841,8.8939,13500.0
2005-07-13 10:50:00,9.08,9.09,9.06,9.09,17400.0,8.9135,8.9233,8.8939,8.9233,17400.0
2005-07-13 11:00:00,9.1,9.1,9.08,9.09,6000.0,8.9332,8.9332,8.9135,8.9233,6000.0
2005-07-13 11:10:00,9.09,9.1,9.08,9.09,114300.0,8.9233,8.9332,8.9135,8.9233,114300.0
2005-07-13 11:20:00,9.1,9.12,9.09,9.11,116900.0,8.9332,8.9528,8.9233,8.943,116900.0
2005-07-13 11:30:00,9.11,9.11,9.11,9.11,2500.0,8.943,8.943,8.943,8.943,2500.0
2005-07-13 11:40:00,9.11,9.11,9.11,9.11,10700.0,8.943,8.943,8.943,8.943,10700.0
2005-07-13 11:50:00,9.11,9.11,9.11,9.11,3800.0,8.943,8.943,8.943,8.943,3800.0
2005-07-13 12:00:00,9.11,9.11,9.1,9.11,4400.0,8.943,8.943,8.9332,8.943,4400.0
2005-07-13 12:10:00,9.1,9.1,9.1,9.1,27200.0,8.9332,8.9332,8.9332,8.9332,27200.0
2005-07-13 12:20:00,9.1,9.1,9.09,9.09,4800.0,8.9332,8.9332,8.9233,8.9233,4800.0
2005-07-13 12:30:00,9.09,9.11,9.09,9.1,55500.0,8.9233,8.943,8.9233,8.9332,55500.0
2005-07-13 12:40:00,9.11,9.11,9.1,9.11,5300.0,8.943,8.943,8.9332,8.943,5300.0
2005-07-13 12:50:00,9.11,9.11,9.09,9.09,8000.0,8.943,8.943,8.9233,8.9233,8000.0
2005-07-13 13:00:00,9.09,9.1,9.08,9.09,12600.0,8.9233,8.9332,8.9135,8.9233,12600.0
2005-07-13 13:10:00,9.09,9.09,9.08,9.08,2700.0,8.9233,8.9233,8.9135,8.9135,2700.0
2005-07-13 13:20:00,9.08,9.1,9.08,9.1,4200.0,8.9135,8.9332,8.9135,8.9332,4200.0
2005-07-13 13:30:00,9.1,9.1,9.1,9.1,32300.0,8.9332,8.9332,8.9332,8.9332,32300.0
2005-07-13 13:40:00,9.1,9.1,9.06,9.06,67800.0,8.9332,8.9332,8.8939,8.8939,67800.0
2005-07-13 13:50:00,9.07,9.09,9.06,9.07,3400.0,8.9037,8.9233,8.8939,8.9037,3400.0
2005-07-13 14:00:00,9.09,9.1,9.08,9.08,3900.0,8.9233,8.9332,8.9135,8.9135,3900.0
2005-07-13 14:10:00,9.09,9.1,9.09,9.09,21400.0,8.9233,8.9332,8.9233,8.9233,21400.0
2005-07-13 14:20:00,9.1,9.11,9.1,9.1,31000.0,8.9332,8.943,8.9332,8.9332,31000.0
2005-07-13 14:30:00,9.1,9.1,9.08,9.09,5400.0,8.9332,8.9332,8.9135,8.9233,5400.0
2005-07-13 14:40:00,9.09,9.1,9.09,9.1,1000.0,8.9233,8.9332,8.9233,8.9332,1000.0
2005-07-13 14:50:00,9.1,9.1,9.09,9.1,6700.0,8.9332,8.9332,8.9233,8.9332,6700.0
2005-07-13 15:00:00,9.1,9.14,9.09,9.11,267800.0,8.9332,8.9724,8.9233,8.943,267800.0
2005-07-13 15:10:00,9.11,9.13,9.1,9.11,162400.0,8.943,8.9626,8.9332,8.943,162400.0
2005-07-13 15:20:00,9.12,9.12,9.1,9.1,6400.0,8.9528,8.9528,8.9332,8.9332,6400.0
2005-07-13 15:30:00,9.11,9.12,9.08,9.09,152600.0,8.943,8.9528,8.9135,8.9233,152600.0
2005-07-13 15:40:00,9.09,9.12,9.09,9.11,19500.0,8.9233,8.9528,8.9233,8.943,19500.0
2005-07-13 15:50:00,9.11,9.11,9.06,9.09,118400.0,8.943,8.943,8.8939,8.9233,118400.0
2005-07-14 09:30:00,9.12,9.17,9.12,9.17,47100.0,8.9528,9.0019,8.9528,9.0019,47100.0
2005-07-14 09:40:00,9.16,9.17,9.14,9.15,44300.0,8.9921,9.0019,8.9724,8.9822,44300.0
2005-07-14 09:50:00,9.14,9.15,9.11,9.13,55700.0,8.9724,8.9822,8.943,8.9626,55700.0
2005-07-14 10:00:00,9.11,9.14,9.11,9.12,39200.0,8.943,8.9724,8.943,8.9528,39200.0
2005-07-14 10:10:00,9.12,9.14,9.12,9.14,9800.0,8.9528,8.9724,8.9528,8.9724,9800.0
2005-07-14 10:20:00,9.13,9.15,9.1,9.15,101000.0,8.9626,8.9822,8.9332,8.9822,101000.0
2005-07-14 10:30:00,9.15,9.17,9.12,9.13,17800.0,8.9822,9.0019,8.9528,8.9626,17800.0
2005-07-14 10:40:00,9.13,9.14,9.12,9.14,8000.0,8.9626,8.9724,8.9528,8.9724,8000.0
2005-07-14 10:50:00,9.13,9.15,9.13,9.15,6400.0,8.9626,8.9822,8.9626,8.9822,6400.0
2005-07-14 11:00:00,9.16,9.16,9.13,9.13,8900.0,8.9921,8.9921,8.9626,8.9626,8900.0
2005-07-14 11:10:00,9.14,9.14,9.13,9.14,5700.0,8.9724,8.9724,8.9626,8.9724,5700.0
2005-07-14 11:20:00,9.14,9.15,9.13,9.15,44500.0,8.9724,8.9822,8.9626,8.9822,44500.0
2005-07-14 11:30:00,9.14,9.15,9.13,9.14,30600.0,8.9724,8.9822,8.9626,8.9724,30600.0
2005-07-14 11:40:00,9.14,9.15,9.13,9.14,14200.0,8.9724,8.9822,8.9626,8.9724,14200.0
2005-07-14 11:50:00,9.15,9.16,9.13,9.15,143700.0,8.9822,8.9921,8.9626,8.9822,143700.0
2005-07-14 12:00:00,9.14,9.15,9.13,9.14,47900.0,8.9724,8.9822,8.9626,8.9724,47900.0
2005-07-14 12:10:00,9.14,9.15,9.12,9.13,15700.0,8.9724,8.9822,8.9528,8.9626,15700.0
2005-07-14 12:20:00,9.14,9.15,9.13,9.13,6000.0,8.9724,8.9822,8.9626,8.9626,6000.0
2005-07-14 12:30:00,9.13,9.15,9.12,9.12,29200.0,8.9626,8.9822,8.9528,8.9528,29200.0
2005-07-14 12:40:00,9.13,9.14,9.13,9.13,8800.0,8.9626,8.9724,8.9626,8.9626,8800.0
2005-07-14 12:50:00,9.13,9.13,9.12,9.13,4100.0,8.9626,8.9626,8.9528,8.9626,4100.0
2005-07-14 13:00:00,9.12,9.14,9.12,9.12,5400.0,8.9528,8.9724,8.9528,8.9528,5400.0
2005-07-14 13:10:00,9.13,9.15,9.13,9.14,14000.0,8.9626,8.9822,8.9626,8.9724,14000.0
2005-07-14 13:20:00,9.14,9.15,9.13,9.15,5600.0,8.9724,8.9822,8.9626,8.9822,5600.0
2005-07-14 13:30:00,9.14,9.14,9.13,9.13,5500.0,8.9724,8.9724,8.9626,8.9626,5500.0
2005-07-14 13:40:00,9.14,9.14,9.12,9.14,3200.0,8.9724,8.9724,8.9528,8.9724,3200.0
2005-07-14 13:50:00,9.14,9.14,9.12,9.14,6700.0,8.9724,8.9724,8.9528,8.9724,6700.0
2005-07-14 14:00:00,9.13,9.15,9.12,9.12,5600.0,8.9626,8.9822,8.9528,8.9528,5600.0
2005-07-14 14:10:00,9.12,9.13,9.12,9.13,3400.0,8.9528,8.9626,8.9528,8.9626,3400.0
2005-07-14 14:20:00,9.12,9.13,9.1,9.1,8500.0,8.9528,8.9626,8.9332,8.9332,8500.0
2005-07-14 14:30:00,9.1,9.14,9.1,9.11,7800.0,8.9332,8.9724,8.9332,8.943,7800.0
2005-07-14 14:40:00,9.12,9.14,9.11,9.11,21000.0,8.9528,8.9724,8.943,8.943,21000.0
2005-07-14 14:50:00,9.12,9.14,9.11,9.12,6700.0,8.9528,8.9724,8.943,8.9528,6700.0
2005-07-14 15:00:00,9.12,9.12,9.11,9.12,4700.0,8.9528,8.9528,8.943,8.9528,4700.0
2005-07-14 15:10:00,9.12,9.12,9.1,9.11,10000.0,8.9528,8.9528,8.9332,8.943,10000.0
2005-07-14 15:20:00,9.11,9.12,9.11,9.12,5500.0,8.943,8.9528,8.943,8.9528,5500.0
2005-07-14 15:30:00,9.12,9.12,9.11,9.12,4800.0,8.9528,8.9528,8.943,8.9528,4800.0
2005-07-14 15:40:00,9.12,9.15,9.11,9.14,33400.0,8.9528,8.9822,8.943,8.9724,33400.0
2005-07-14 15:50:00,9.13,9.13,9.07,9.08,88600.0,8.9626,8.9626,8.9037,8.9135,88600.0
2005-07-15 09:30:00,9.03,9.09,9.03,9.05,33000.0,8.8644,8.9233,8.8644,8.8841,33000.0
2005-07-15 09:40:00,9.07,9.09,9.03,9.09,9500.0,8.9037,8.9233,8.8644,8.9233,9500.0
2005-07-15 09:50:00,9.09,9.09,9.02,9.03,11000.0,8.9233,8.9233,8.8546,8.8644,11000.0
2005-07-15 10:00:00,9.08,9.08,9.03,9.04,4700.0,8.9135,8.9135,8.8644,8.8743,4700.0
2005-07-15 10:10:00,9.03,9.04,9.03,9.03,7200.0,8.8644,8.8743,8.8644,8.8644,7200.0
2005-07-15 10:20:00,9.04,9.04,9.02,9.04,6100.0,8.8743,8.8743,8.8546,8.8743,6100.0
2005-07-15 10:30:00,9.03,9.05,9.03,9.05,5500.0,8.8644,8.8841,8.8644,8.8841,5500.0
2005-07-15 10:40:00,9.04,9.05,9.04,9.05,5900.0,8.8743,8.8841,8.8743,8.8841,5900.0
2005-07-15 10:50:00,9.04,9.07,9.04,9.05,10400.0,8.8743,8.9037,8.8743,8.8841,10400.0
2005-07-15 11:00:00,9.04,9.09,9.04,9.08,9200.0,8.8743,8.9233,8.8743,8.9135,9200.0
2005-07-15 11:10:00,9.07,9.09,9.05,9.07,24200.0,8.9037,8.9233,8.8841,8.9037,24200.0
2005-07-15 11:20:00,9.07,9.07,9.04,9.04,15400.0,8.9037,8.9037,8.8743,8.8743,15400.0
2005-07-15 11:30:00,9.04,9.06,9.04,9.05,8900.0,8.8743,8.8939,8.8743,8.8841,8900.0
2005-07-15 11:40:00,9.04,9.04,9.03,9.03,8800.0,8.8743,8.8743,8.8644,8.8644,8800.0
2005-07-15 11:50:00,9.03,9.05,9.02,9.04,14100.0,8.8644,8.8841,8.8546,8.8743,14100.0
2005-07-15 12:00:00,9.05,9.06,9.05,9.06,12600.0,8.8841,8.8939,8.8841,8.8939,12600.0
2005-07-15 12:10:00,9.07,9.09,9.06,9.09,30300.0,8.9037,8.9233,8.8939,8.9233,30300.0
2005-07-15 12:20:00,9.09,9.09,9.07,9.08,2000.0,8.9233,8.9233,8.9037,8.9135,2000.0
2005-07-15 12:30:00,9.09,9.09,9.08,9.09,3200.0,8.9233,8.9233,8.9135,8.9233,3200.0
2005-07-15 12:40:00,9.09,9.09,9.08,9.09,3500.0,8.9233,8.9233,8.9135,8.9233,3500.0
2005-07-15 12:50:00,9.09,9.14,9.09,9.1,220000.0,8.9233,8.9724,8.9233,8.9332,220000.0
2005-07-15 13:00:00,9.1,9.1,9.09,9.1,3100.0,8.9332,8.9332,8.9233,8.9332,3100.0
2005-07-15 13:10:00,9.09,9.1,9.09,9.1,2100.0,8.9233,8.9332,8.9233,8.9332,2100.0
2005-07-15 13:20:00,9.09,9.1,9.09,9.09,1800.0,8.9233,8.9332,8.9233,8.9233,1800.0
2005-07-15 13:30:00,9.09,9.1,9.09,9.1,3700.0,8.9233,8.9332,8.9233,8.9332,3700.0
2005-07-15 13:40:00,9.09,9.1,9.09,9.1,3100.0,8.9233,8.9332,8.9233,8.9332,3100.0
2005-07-15 13:50:00,9.1,9.1,9.09,9.1,6400.0,8.9332,8.9332,8.9233,8.9332,6400.0
2005-07-15 14:00:00,9.09,9.1,9.07,9.09,32700.0,8.9233,8.9332,8.9037,8.9233,32700.0
2005-07-15 14:10:00,9.09,9.1,9.08,9.1,4600.0,8.9233,8.9332,8.9135,8.9332,4600.0
2005-07-15 14:20:00,9.1,9.1,9.09,9.1,45900.0,8.9332,8.9332,8.9233,8.9332,45900.0
2005-07-15 14:30:00,9.1,9.1,9.09,9.1,12700.0,8.9332,8.9332,8.9233,8.9332,12700.0
2005-07-15 14:40:00,9.1,9.1,9.09,9.09,9500.0,8.9332,8.9332,8.9233,8.9233,9500.0
2005-07-15 14:50:00,9.09,9.1,9.09,9.09,15200.0,8.9233,8.9332,8.9233,8.9233,15200.0
2005-07-15 15:00:00,9.09,9.1,9.09,9.1,5000.0,8.9233,8.9332,8.9233,8.9332,5000.0
2005-07-15 15:10:00,9.09,9.1,9.09,9.1,6700.0,8.9233,8.9332,8.9233,8.9332,6700.0
2005-07-15 15:20:00,9.1,9.1,9.09,9.1,9400.0,8.9332,8.9332,8.9233,8.9332,9400.0
2005-07-15 15:30:00,9.09,9.1,9.09,9.1,6400.0,8.9233,8.9332,8.9233,8.9332,6400.0
2005-07-15 15:40:00,9.1,9.1,9.09,9.1,17700.0,8.9332,8.9332,8.9233,8.9332,17700.0
2005-07-15 15:50:00,9.09,9.1,9.06,9.07,17400.0,8.9233,8.9332,8.8939,8.9037,17400.0
2005-07-18 09:30:00,9.08,9.17,9.08,9.13,14500.0,8.9135,9.0019,8.9135,8.9626,14500.0
2005-07-18 09:40:00,9.12,9.14,9.1,9.14,10000.0,8.9528,8.9724,8.9332,8.9724,10000.0
2005-07-18 09:50:00,9.13,9.16,9.11,9.12,35400.0,8.9626,8.9921,8.943,8.9528,35400.0
2005-07-18 10:00:00,9.14,9.15,9.1,9.14,28400.0,8.9724,8.9822,8.9332,8.9724,28400.0
2005-07-18 10:10:00,9.14,9.19,9.14,9.18,31600.0,8.9724,9.0215,8.9724,9.0117,31600.0
2005-07-18 10:20:00,9.17,9.18,9.16,9.17,38400.0,9.0019,9.0117,8.9921,9.0019,38400.0
2005-07-18 10:30:00,9.18,9.2,9.17,9.18,64100.0,9.0117,9.0313,9.0019,9.0117,64100.0
2005-07-18 10:40:00,9.18,9.2,9.18,9.2,61900.0,9.0117,9.0313,9.0117,9.0313,61900.0
2005-07-18 10:50:00,9.19,9.21,9.18,9.19,40800.0,9.0215,9.0411,9.0117,9.0215,40800.0
2005-07-18 11:00:00,9.19,9.23,9.19,9.23,43300.0,9.0215,9.0608,9.0215,9.0608,43300.0
2005-07-18 11:10:00,9.22,9.24,9.22,9.23,52600.0,9.051,9.0706,9.051,9.0608,52600.0
2005-07-18 11:20:00,9.24,9.26,9.21,9.24,69100.0,9.0706,9.0902,9.0411,9.0706,69100.0
2005-07-18 11:30:00,9.24,9.26,9.22,9.24,57600.0,9.0706,9.0902,9.051,9.0706,57600.0
2005-07-18 11:40:00,9.25,9.25,9.23,9.24,4200.0,9.0804,9.0804,9.0608,9.0706,4200.0
2005-07-18 11:50:00,9.24,9.26,9.22,9.25,67400.0,9.0706,9.0902,9.051,9.0804,67400.0
2005-07-18 12:00:00,9.25,9.25,9.21,9.23,12300.0,9.0804,9.0804,9.0411,9.0608,12300.0
2005-07-18 12:10:00,9.24,9.25,9.23,9.23,36300.0,9.0706,9.0804,9.0608,9.0608,36300.0
2005-07-18 12:20:00,9.23,9.24,9.21,9.23,31500.0,9.0608,9.0706,9.0411,9.0608,31500.0
2005-07-18 12:30:00,9.24,9.24,9.23,9.24,51800.0,9.0706,9.0706,9.0608,9.0706,51800.0
2005-07-18 12:40:00,9.24,9.26,9.24,9.25,65800.0,9.0706,9.0902,9.0706,9.0804,65800.0
2005-07-18 12:50:00,9.25,9.27,9.25,9.27,6500.0,9.0804,9.1,9.0804,9.1,6500.0
2005-07-18 13:00:00,9.27,9.28,9.26,9.28,15300.0,9.1,9.1099,9.0902,9.1099,15300.0
2005-07-18 13:10:00,9.28,9.28,9.26,9.27,13700.0,9.1099,9.1099,9.0902,9.1,13700.0
2005-07-18 13:20:00,9.27,9.29,9.26,9.28,10700.0,9.1,9.1197,9.0902,9.1099,10700.0
2005-07-18 13:30:00,9.28,9.33,9.28,9.33,86100.0,9.1099,9.1589,9.1099,9.1589,86100.0
2005-07-18 13:40:00,9.33,9.36,9.33,9.36,16500.0,9.1589,9.1884,9.1589,9.1884,16500.0
2005-07-18 13:50:00,9.36,9.4,9.33,9.36,76000.0,9.1884,9.2277,9.1589,9.1884,76000.0
2005-07-18 14:00:00,9.36,9.38,9.35,9.36,25300.0,9.1884,9.208,9.1786,9.1884,25300.0
2005-07-18 14:10:00,9.35,9.36,9.34,9.35,20700.0,9.1786,9.1884,9.1688,9.1786,20700.0
2005-07-18 14:20:00,9.34,9.35,9.33,9.34,13000.0,9.1688,9.1786,9.1589,9.1688,13000.0
2005-07-18 14:30:00,9.33,9.34,9.31,9.31,15300.0,9.1589,9.1688,9.1393,9.1393,15300.0
2005-07-18 14:40:00,9.31,9.31,9.29,9.3,42700.0,9.1393,9.1393,9.1197,9.1295,42700.0
2005-07-18 14:50:00,9.29,9.31,9.29,9.3,94000.0,9.1197,9.1393,9.1197,9.1295,94000.0
2005-07-18 15:00:00,9.3,9.31,9.29,9.3,17700.0,9.1295,9.1393,9.1197,9.1295,17700.0
2005-07-18 15:10:00,9.31,9.31,9.29,9.3,76500.0,9.1393,9.1393,9.1197,9.1295,76500.0
2005-07-18 15:20:00,9.29,9.3,9.29,9.29,8400.0,9.1197,9.1295,9.1197,9.1197,8400.0
2005-07-18 15:30:00,9.3,9.3,9.27,9.3,60600.0,9.1295,9.1295,9.1,9.1295,60600.0
2005-07-18 15:40:00,9.3,9.31,9.27,9.29,80900.0,9.1295,9.1393,9.1,9.1197,80900.0
2005-07-18 15:50:00,9.29,9.29,9.27,9.29,64700.0,9.1197,9.1197,9.1,9.1197,64700.0
2005-07-19 09:30:00,9.31,9.35,9.3,9.35,38400.0,9.1393,9.1786,9.1295,9.1786,38400.0
2005-07-19 09:40:00,9.35,9.35,9.22,9.26,39100.0,9.1786,9.1786,9.051,9.0902,39100.0
2005-07-19 09:50:00,9.26,9.33,9.26,9.32,39500.0,9.0902,9.1589,9.0902,9.1491,39500.0
2005-07-19 10:00:00,9.31,9.32,9.29,9.3,17200.0,9.1393,9.1491,9.1197,9.1295,17200.0
2005-07-19 10:10:00,9.29,9.34,9.29,9.33,75200.0,9.1197,9.1688,9.1197,9.1589,75200.0
2005-07-19 10:20:00,9.33,9.34,9.3,9.34,29800.0,9.1589,9.1688,9.1295,9.1688,29800.0
2005-07-19 10:30:00,9.34,9.36,9.32,9.35,100200.0,9.1688,9.1884,9.1491,9.1786,100200.0
2005-07-19 10:40:00,9.35,9.37,9.33,9.35,25600.0,9.1786,9.1982,9.1589,9.1786,25600.0
2005-07-19 10:50:00,9.35,9.36,9.35,9.36,41800.0,9.1786,9.1884,9.1786,9.1884,41800.0
2005-07-19 11:00:00,9.36,9.38,9.34,9.35,19600.0,9.1884,9.208,9.1688,9.1786,19600.0
2005-07-19 11:10:00,9.35,9.37,9.34,9.37,25300.0,9.1786,9.1982,9.1688,9.1982,25300.0
2005-07-19 11:20:00,9.37,9.37,9.35,9.36,12400.0,9.1982,9.1982,9.1786,9.1884,12400.0
2005-07-19 11:30:00,9.36,9.39,9.36,9.37,5800.0,9.1884,9.2178,9.1884,9.1982,5800.0
2005-07-19 11:40:00,9.37,9.38,9.37,9.38,32100.0,9.1982,9.208,9.1982,9.208,32100.0
2005-07-19 11:50:00,9.37,9.41,9.37,9.4,97500.0,9.1982,9.2375,9.1982,9.2277,97500.0
2005-07-19 12:00:00,9.41,9.41,9.39,9.41,62800.0,9.2375,9.2375,9.2178,9.2375,62800.0
2005-07-19 12:10:00,9.41,9.46,9.4,9.45,91000.0,9.2375,9.2866,9.2277,9.2767,91000.0
2005-07-19 12:20:00,9.45,9.47,9.45,9.47,47200.0,9.2767,9.2964,9.2767,9.2964,47200.0
2005-07-19 12:30:00,9.46,9.5,9.45,9.5,119500.0,9.2866,9.3258,9.2767,9.3258,119500.0
2005-07-19 12:40:00,9.49,9.55,9.48,9.49,86500.0,9.316,9.3749,9.3062,9.316,86500.0
2005-07-19 12:50:00,9.5,9.56,9.5,9.55,299600.0,9.3258,9.3847,9.3258,9.3749,299600.0
2005-07-19 13:00:00,9.55,9.58,9.55,9.56,37500.0,9.3749,9.4044,9.3749,9.3847,37500.0
2005-07-19 13:10:00,9.57,9.61,9.56,9.61,67200.0,9.3945,9.4338,9.3847,9.4338,67200.0
2005-07-19 13:20:00,9.6,9.61,9.59,9.59,8900.0,9.424,9.4338,9.4142,9.4142,8900.0
2005-07-19 13:30:00,9.6,9.65,9.59,9.63,20500.0,9.424,9.4731,9.4142,9.4534,20500.0
2005-07-19 13:40:00,9.62,9.65,9.6,9.64,15600.0,9.4436,9.4731,9.424,9.4633,15600.0
2005-07-19 13:50:00,9.64,9.7,9.63,9.68,41500.0,9.4633,9.5222,9.4534,9.5025,41500.0
2005-07-19 14:00:00,9.68,9.69,9.64,9.66,24800.0,9.5025,9.5123,9.4633,9.4829,24800.0
2005-07-19 14:10:00,9.66,9.7,9.66,9.68,5600.0,9.4829,9.5222,9.4829,9.5025,5600.0
2005-07-19 14:20:00,9.7,9.72,9.69,9.71,16600.0,9.5222,9.5418,9.5123,9.532,16600.0
2005-07-19 14:30:00,9.72,9.75,9.71,9.73,32200.0,9.5418,9.5712,9.532,9.5516,32200.0
2005-07-19 14:40:00,9.73,9.73,9.67,9.68,54900.0,9.5516,9.5516,9.4927,9.5025,54900.0
2005-07-19 14:50:00,9.66,9.66,9.63,9.63,14400.0,9.4829,9.4829,9.4534,9.4534,14400.0
2005-07-19 15:00:00,9.63,9.63,9.52,9.57,104200.0,9.4534,9.4534,9.3455,9.3945,104200.0
2005-07-19 15:10:00,9.58,9.62,9.56,9.56,82100.0,9.4044,9.4436,9.3847,9.3847,82100.0
2005-07-19 15:20:00,9.58,9.67,9.56,9.67,63600.0,9.4044,9.4927,9.3847,9.4927,63600.0
2005-07-19 15:30:00,9.69,9.69,9.65,9.68,42600.0,9.5123,9.5123,9.4731,9.5025,42600.0
2005-07-19 15:40:00,9.68,9.68,9.65,9.65,140700.0,9.5025,9.5025,9.4731,9.4731,140700.0
2005-07-19 15:50:00,9.65,9.67,9.65,9.66,98100.0,9.4731,9.4927,9.4731,9.4829,98100.0
2005-07-20 09:30:00,9.65,9.71,9.57,9.66,23300.0,9.4731,9.532,9.3945,9.4829,23300.0
2005-07-20 09:40:00,9.67,9.73,9.65,9.69,6600.0,9.4927,9.5516,9.4731,9.5123,6600.0
2005-07-20 09:50:00,9.66,9.77,9.66,9.76,79700.0,9.4829,9.5909,9.4829,9.5811,79700.0
2005-07-20 10:00:00,9.75,9.75,9.67,9.67,40600.0,9.5712,9.5712,9.4927,9.4927,40600.0
2005-07-20 10:10:00,9.68,9.7,9.64,9.7,23400.0,9.5025,9.5222,9.4633,9.5222,23400.0
2005-07-20 10:20:00,9.72,9.74,9.7,9.7,8900.0,9.5418,9.5614,9.5222,9.5222,8900.0
2005-07-20 10:30:00,9.71,9.72,9.7,9.7,17000.0,9.532,9.5418,9.5222,9.5222,17000.0
2005-07-20 10:40:00,9.7,9.73,9.7,9.72,12300.0,9.5222,9.5516,9.5222,9.5418,12300.0
2005-07-20 10:50:00,9.71,9.73,9.71,9.72,5600.0,9.532,9.5516,9.532,9.5418,5600.0
2005-07-20 11:00:00,9.71,9.73,9.71,9.71,16500.0,9.532,9.5516,9.532,9.532,16500.0
2005-07-20 11:10:00,9.71,9.74,9.71,9.72,15000.0,9.532,9.5614,9.532,9.5418,15000.0
2005-07-20 11:20:00,9.73,9.74,9.71,9.71,9900.0,9.5516,9.5614,9.532,9.532,9900.0
2005-07-20 11:30:00,9.72,9.75,9.71,9.72,46800.0,9.5418,9.5712,9.532,9.5418,46800.0
2005-07-20 11:40:00,9.73,9.73,9.71,9.72,5200.0,9.5516,9.5516,9.532,9.5418,5200.0
2005-07-20 11:50:00,9.72,9.72,9.7,9.72,8700.0,9.5418,9.5418,9.5222,9.5418,8700.0
2005-07-20 12:00:00,9.72,9.72,9.71,9.72,9900.0,9.5418,9.5418,9.532,9.5418,9900.0
2005-07-20 12:10:00,9.71,9.74,9.71,9.73,6800.0,9.532,9.5614,9.532,9.5516,6800.0
2005-07-20 12:20:00,9.72,9.74,9.72,9.74,2500.0,9.5418,9.5614,9.5418,9.5614,2500.0
2005-07-20 12:30:00,9.75,9.77,9.75,9.77,49600.0,9.5712,9.5909,9.5712,9.5909,49600.0
2005-07-20 12:40:00,9.77,9.79,9.76,9.77,9800.0,9.5909,9.6105,9.5811,9.5909,9800.0
2005-07-20 12:50:00,9.76,9.78,9.76,9.77,3200.0,9.5811,9.6007,9.5811,9.5909,3200.0
2005-07-20 13:00:00,9.77,9.78,9.76,9.77,6200.0,9.5909,9.6007,9.5811,9.5909,6200.0
2005-07-20 13:10:00,9.76,9.8,9.76,9.79,9800.0,9.5811,9.6203,9.5811,9.6105,9800.0
2005-07-20 13:20:00,9.8,9.8,9.78,9.78,16500.0,9.6203,9.6203,9.6007,9.6007,16500.0
2005-07-20 13:30:00,9.78,9.87,9.78,9.83,32600.0,9.6007,9.689,9.6007,9.6498,32600.0
2005-07-20 13:40:00,9.84,9.85,9.81,9.84,3600.0,9.6596,9.6694,9.6301,9.6596,3600.0
2005-07-20 13:50:00,9.85,9.86,9.84,9.85,54100.0,9.6694,9.6792,9.6596,9.6694,54100.0
2005-07-20 14:00:00,9.85,9.87,9.85,9.86,14900.0,9.6694,9.689,9.6694,9.6792,14900.0
2005-07-20 14:10:00,9.86,9.87,9.85,9.87,7900.0,9.6792,9.689,9.6694,9.689,7900.0
2005-07-20 14:20:00,9.88,9.9,9.86,9.89,33400.0,9.6989,9.7185,9.6792,9.7087,33400.0
2005-07-20 14:30:00,9.89,9.89,9.82,9.83,36500.0,9.7087,9.7087,9.64,9.6498,36500.0
2005-07-20 14:40:00,9.84,9.84,9.78,9.83,15900.0,9.6596,9.6596,9.6007,9.6498,15900.0
2005-07-20 14:50:00,9.83,9.86,9.78,9.82,8600.0,9.6498,9.6792,9.6007,9.64,8600.0
2005-07-20 15:00:00,9.82,9.84,9.81,9.84,7900.0,9.64,9.6596,9.6301,9.6596,7900.0
2005-07-20 15:10:00,9.84,9.87,9.8,9.83,23700.0,9.6596,9.689,9.6203,9.6498,23700.0
2005-07-20 15:20:00,9.82,9.85,9.81,9.84,13800.0,9.64,9.6694,9.6301,9.6596,13800.0
2005-07-20 15:30:00,9.85,9.91,9.85,9.9,60700.0,9.6694,9.7283,9.6694,9.7185,60700.0
2005-07-20 15:40:00,9.92,9.93,9.9,9.91,30700.0,9.7381,9.7479,9.7185,9.7283,30700.0
2005-07-20 15:50:00,9.91,9.93,9.87,9.92,58600.0,9.7283,9.7479,9.689,9.7381,58600.0
2005-07-21 09:30:00,9.95,9.95,9.75,9.92,37600.0,9.7676,9.7676,9.5712,9.7381,37600.0
2005-07-21 09:40:00,9.88,9.9,9.8,9.84,13600.0,9.6989,9.7185,9.6203,9.6596,13600.0
2005-07-21 09:50:00,9.84,9.94,9.83,9.85,30000.0,9.6596,9.7578,9.6498,9.6694,30000.0
2005-07-21 10:00:00,9.86,9.87,9.81,9.82,19800.0,9.6792,9.689,9.6301,9.64,19800.0
2005-07-21 10:10:00,9.82,9.83,9.76,9.76,14100.0,9.64,9.6498,9.5811,9.5811,14100.0
2005-07-21 10:20:00,9.76,9.76,9.73,9.75,6500.0,9.5811,9.5811,9.5516,9.5712,6500.0
2005-07-21 10:30:00,9.75,9.75,9.71,9.71,5900.0,9.5712,9.5712,9.532,9.532,5900.0
2005-07-21 10:40:00,9.71,9.72,9.68,9.7,13000.0,9.532,9.5418,9.5025,9.5222,13000.0
2005-07-21 10:50:00,9.7,9.71,9.63,9.63,10800.0,9.5222,9.532,9.4534,9.4534,10800.0
2005-07-21 11:00:00,9.65,9.71,9.63,9.7,17100.0,9.4731,9.532,9.4534,9.5222,17100.0
2005-07-21 11:10:00,9.7,9.76,9.7,9.75,9900.0,9.5222,9.5811,9.5222,9.5712,9900.0
2005-07-21 11:20:00,9.75,9.76,9.75,9.75,3900.0,9.5712,9.5811,9.5712,9.5712,3900.0
2005-07-21 11:30:00,9.75,9.76,9.7,9.73,8200.0,9.5712,9.5811,9.5222,9.5516,8200.0
2005-07-21 11:40:00,9.73,9.74,9.72,9.72,2300.0,9.5516,9.5614,9.5418,9.5418,2300.0
2005-07-21 11:50:00,9.72,9.72,9.66,9.68,6700.0,9.5418,9.5418,9.4829,9.5025,6700.0
2005-07-21 12:00:00,9.68,9.71,9.68,9.7,6600.0,9.5025,9.532,9.5025,9.5222,6600.0
2005-07-21 12:10:00,9.7,9.71,9.68,9.7,2100.0,9.5222,9.532,9.5025,9.5222,2100.0
2005-07-21 12:20:00,9.7,9.76,9.7,9.74,6600.0,9.5222,9.5811,9.5222,9.5614,6600.0
2005-07-21 12:30:00,9.73,9.8,9.73,9.79,4300.0,9.5516,9.6203,9.5516,9.6105,4300.0
2005-07-21 12:40:00,9.79,9.89,9.77,9.86,9800.0,9.6105,9.7087,9.5909,9.6792,9800.0
2005-07-21 12:50:00,9.87,9.94,9.85,9.87,11600.0,9.689,9.7578,9.6694,9.689,11600.0
2005-07-21 13:00:00,9.87,9.91,9.85,9.89,8800.0,9.689,9.7283,9.6694,9.7087,8800.0
2005-07-21 13:10:00,9.86,9.86,9.8,9.81,3500.0,9.6792,9.6792,9.6203,9.6301,3500.0
2005-07-21 13:20:00,9.81,9.81,9.8,9.81,2900.0,9.6301,9.6301,9.6203,9.6301,2900.0
2005-07-21 13:30:00,9.81,9.82,9.8,9.81,4200.0,9.6301,9.64,9.6203,9.6301,4200.0
2005-07-21 13:40:00,9.81,9.87,9.8,9.86,10800.0,9.6301,9.689,9.6203,9.6792,10800.0
2005-07-21 13:50:00,9.86,9.87,9.86,9.86,4000.0,9.6792,9.689,9.6792,9.6792,4000.0
2005-07-21 14:00:00,9.86,9.88,9.85,9.87,40100.0,9.6792,9.6989,9.6694,9.689,40100.0
2005-07-21 14:10:00,9.87,9.93,9.87,9.92,53500.0,9.689,9.7479,9.689,9.7381,53500.0
2005-07-21 14:20:00,9.92,9.93,9.76,9.76,58500.0,9.7381,9.7479,9.5811,9.5811,58500.0
2005-07-21 14:30:00,9.78,9.79,9.72,9.79,8600.0,9.6007,9.6105,9.5418,9.6105,8600.0
2005-07-21 14:40:00,9.78,9.82,9.77,9.8,28200.0,9.6007,9.64,9.5909,9.6203,28200.0
2005-07-21 14:50:00,9.8,9.8,9.75,9.76,5600.0,9.6203,9.6203,9.5712,9.5811,5600.0
2005-07-21 15:00:00,9.77,9.8,9.73,9.73,7500.0,9.5909,9.6203,9.5516,9.5516,7500.0
2005-07-21 15:10:00,9.73,9.77,9.73,9.76,10100.0,9.5516,9.5909,9.5516,9.5811,10100.0
2005-07-21 15:20:00,9.76,9.76,9.7,9.71,33400.0,9.5811,9.5811,9.5222,9.532,33400.0
2005-07-21 15:30:00,9.71,9.71,9.66,9.68,19000.0,9.532,9.532,9.4829,9.5025,19000.0
2005-07-21 15:40:00,9.69,9.76,9.67,9.69,42700.0,9.5123,9.5811,9.4927,9.5123,42700.0
2005-07-21 15:50:00,9.7,9.71,9.66,9.67,32800.0,9.5222,9.532,9.4829,9.4927,32800.0
2005-07-22 09:30:00,9.68,9.79,9.68,9.79,18200.0,9.5025,9.6105,9.5025,9.6105,18200.0
2005-07-22 09:40:00,9.8,9.85,9.78,9.82,7200.0,9.6203,9.6694,9.6007,9.64,7200.0
2005-07-22 09:50:00,9.84,9.94,9.84,9.94,56800.0,9.6596,9.7578,9.6596,9.7578,56800.0
2005-07-22 10:00:00,9.95,10.0,9.92,9.97,68900.0,9.7676,9.8167,9.7381,9.7872,68900.0
2005-07-22 10:10:00,9.99,10.05,9.99,10.04,134400.0,9.8068,9.8657,9.8068,9.8559,134400.0
2005-07-22 10:20:00,10.03,10.05,10.0,10.01,62300.0,9.8461,9.8657,9.8167,9.8265,62300.0
2005-07-22 10:30:00,10.02,10.02,9.96,9.97,26500.0,9.8363,9.8363,9.7774,9.7872,26500.0
2005-07-22 10:40:00,9.97,9.99,9.91,9.93,41400.0,9.7872,9.8068,9.7283,9.7479,41400.0
2005-07-22 10:50:00,9.93,9.95,9.92,9.94,24400.0,9.7479,9.7676,9.7381,9.7578,24400.0
2005-07-22 11:00:00,9.95,9.95,9.89,9.94,36400.0,9.7676,9.7676,9.7087,9.7578,36400.0
2005-07-22 11:10:00,9.94,9.95,9.93,9.95,35400.0,9.7578,9.7676,9.7479,9.7676,35400.0
2005-07-22 11:20:00,9.95,10.04,9.95,10.04,52200.0,9.7676,9.8559,9.7676,9.8559,52200.0
2005-07-22 11:30:00,10.04,10.04,10.0,10.02,11100.0,9.8559,9.8559,9.8167,9.8363,11100.0
2005-07-22 11:40:00,10.01,10.07,10.01,10.06,25500.0,9.8265,9.8854,9.8265,9.8756,25500.0
2005-07-22 11:50:00,10.06,10.06,10.04,10.04,7900.0,9.8756,9.8756,9.8559,9.8559,7900.0
2005-07-22 12:00:00,10.04,10.08,10.04,10.07,13600.0,9.8559,9.8952,9.8559,9.8854,13600.0
2005-07-22 12:10:00,10.07,10.16,10.07,10.16,55400.0,9.8854,9.9737,9.8854,9.9737,55400.0
2005-07-22 12:20:00,10.16,10.18,10.14,10.15,14300.0,9.9737,9.9934,9.9541,9.9639,14300.0
2005-07-22 12:30:00,10.15,10.17,10.13,10.16,48000.0,9.9639,9.9835,9.9443,9.9737,48000.0
2005-07-22 12:40:00,10.16,10.17,10.14,10.15,29900.0,9.9737,9.9835,9.9541,9.9639,29900.0
2005-07-22 12:50:00,10.16,10.16,10.06,10.07,40400.0,9.9737,9.9737,9.8756,9.8854,40400.0
2005-07-22 13:00:00,10.07,10.08,10.02,10.03,13900.0,9.8854,9.8952,9.8363,9.8461,13900.0
2005-07-22 13:10:00,10.03,10.05,10.02,10.03,26800.0,9.8461,9.8657,9.8363,9.8461,26800.0
2005-07-22 13:20:00,10.04,10.06,10.0,10.01,35700.0,9.8559,9.8756,9.8167,9.8265,35700.0
2005-07-22 13:30:00,10.01,10.08,10.0,10.01,151000.0,9.8265,9.8952,9.8167,9.8265,151000.0
2005-07-22 13:40:00,10.01,10.04,9.99,10.0,141100.0,9.8265,9.8559,9.8068,9.8167,141100.0
2005-07-22 13:50:00,10.0,10.01,9.99,10.0,30300.0,9.8167,9.8265,9.8068,9.8167,30300.0
2005-07-22 14:00:00,9.98,10.01,9.95,10.0,140500.0,9.797,9.8265,9.7676,9.8167,140500.0
2005-07-22 14:10:00,10.01,10.06,10.01,10.04,19200.0,9.8265,9.8756,9.8265,9.8559,19200.0
2005-07-22 14:20:00,10.04,10.07,10.02,10.03,11100.0,9.8559,9.8854,9.8363,9.8461,11100.0
2005-07-22 14:30:00,10.02,10.04,10.0,10.04,36700.0,9.8363,9.8559,9.8167,9.8559,36700.0
2005-07-22 14:40:00,10.02,10.09,10.0,10.0,37300.0,9.8363,9.905,9.8167,9.8167,37300.0
2005-07-22 14:50:00,10.02,10.1,10.01,10.08,30300.0,9.8363,9.9148,9.8265,9.8952,30300.0
2005-07-22 15:00:00,10.08,10.1,10.07,10.08,13300.0,9.8952,9.9148,9.8854,9.8952,13300.0
2005-07-22 15:10:00,10.08,10.08,10.04,10.05,20900.0,9.8952,9.8952,9.8559,9.8657,20900.0
2005-07-22 15:20:00,10.05,10.1,10.04,10.09,31000.0,9.8657,9.9148,9.8559,9.905,31000.0
2005-07-22 15:30:00,10.09,10.1,10.05,10.09,35200.0,9.905,9.9148,9.8657,9.905,35200.0
2005-07-22 15:40:00,10.08,10.12,10.02,10.02,80700.0,9.8952,9.9345,9.8363,9.8363,80700.0
2005-07-22 15:50:00,10.02,10.1,10.0,10.07,83100.0,9.8363,9.9148,9.8167,9.8854,83100.0
2005-07-25 09:30:00,10.02,10.05,10.0,10.02,36000.0,9.8363,9.8657,9.8167,9.8363,36000.0
2005-07-25 09:40:00,10.02,10.04,10.0,10.03,16400.0,9.8363,9.8559,9.8167,9.8461,16400.0
2005-07-25 09:50:00,10.01,10.04,10.0,10.02,18100.0,9.8265,9.8559,9.8167,9.8363,18100.0
2005-07-25 10:00:00,10.01,10.03,10.0,10.01,5800.0,9.8265,9.8461,9.8167,9.8265,5800.0
2005-07-25 10:10:00,10.01,10.02,9.99,10.02,30200.0,9.8265,9.8363,9.8068,9.8363,30200.0
2005-07-25 10:20:00,10.02,10.07,10.02,10.06,14600.0,9.8363,9.8854,9.8363,9.8756,14600.0
2005-07-25 10:30:00,10.06,10.1,10.04,10.05,23300.0,9.8756,9.9148,9.8559,9.8657,23300.0
2005-07-25 10:40:00,10.06,10.1,10.06,10.09,21200.0,9.8756,9.9148,9.8756,9.905,21200.0
2005-07-25 10:50:00,10.08,10.1,10.07,10.08,20900.0,9.8952,9.9148,9.8854,9.8952,20900.0
2005-07-25 11:00:00,10.08,10.09,10.06,10.08,20300.0,9.8952,9.905,9.8756,9.8952,20300.0
2005-07-25 11:10:00,10.08,10.09,10.07,10.08,21400.0,9.8952,9.905,9.8854,9.8952,21400.0
2005-07-25 11:20:00,10.08,10.14,10.08,10.11,25000.0,9.8952,9.9541,9.8952,9.9246,25000.0
2005-07-25 11:30:00,10.11,10.12,10.08,10.11,11900.0,9.9246,9.9345,9.8952,9.9246,11900.0
2005-07-25 11:40:00,10.1,10.14,10.08,10.09,16400.0,9.9148,9.9541,9.8952,9.905,16400.0
2005-07-25 11:50:00,10.09,10.11,10.08,10.09,10800.0,9.905,9.9246,9.8952,9.905,10800.0
2005-07-25 12:00:00,10.09,10.1,10.04,10.05,12300.0,9.905,9.9148,9.8559,9.8657,12300.0
2005-07-25 12:10:00,10.05,10.1,9.99,9.99,13900.0,9.8657,9.9148,9.8068,9.8068,13900.0
2005-07-25 12:20:00,10.0,10.06,10.0,10.01,13300.0,9.8167,9.8756,9.8167,9.8265,13300.0
2005-07-25 12:30:00,10.01,10.04,10.0,10.01,11700.0,9.8265,9.8559,9.8167,9.8265,11700.0
2005-07-25 12:40:00,10.02,10.03,10.0,10.02,13000.0,9.8363,9.8461,9.8167,9.8363,13000.0
2005-07-25 12:50:00,10.03,10.06,10.01,10.04,10300.0,9.8461,9.8756,9.8265,9.8559,10300.0
2005-07-25 13:00:00,10.06,10.07,10.02,10.05,21100.0,9.8756,9.8854,9.8363,9.8657,21100.0
2005-07-25 13:10:00,10.05,10.08,10.05,10.08,1600.0,9.8657,9.8952,9.8657,9.8952,1600.0
2005-07-25 13:20:00,10.07,10.09,10.05,10.07,27200.0,9.8854,9.905,9.8657,9.8854,27200.0
2005-07-25 13:30:00,10.06,10.06,10.05,10.05,3500.0,9.8756,9.8756,9.8657,9.8657,3500.0
2005-07-25 13:40:00,10.06,10.09,10.06,10.06,13400.0,9.8756,9.905,9.8756,9.8756,13400.0
2005-07-25 13:50:00,10.07,10.09,10.07,10.07,11600.0,9.8854,9.905,9.8854,9.8854,11600.0
2005-07-25 14:00:00,10.07,10.07,10.04,10.06,12800.0,9.8854,9.8854,9.8559,9.8756,12800.0
2005-07-25 14:10:00,10.07,10.07,10.05,10.05,192800.0,9.8854,9.8854,9.8657,9.8657,192800.0
2005-07-25 14:20:00,10.05,10.08,10.05,10.07,3700.0,9.8657,9.8952,9.8657,9.8854,3700.0
2005-07-25 14:30:00,10.05,10.06,10.02,10.04,26600.0,9.8657,9.8756,9.8363,9.8559,26600.0
2005-07-25 14:40:00,10.05,10.05,9.98,10.01,22500.0,9.8657,9.8657,9.797,9.8265,22500.0
2005-07-25 14:50:00,10.01,10.01,9.95,9.97,20800.0,9.8265,9.8265,9.7676,9.7872,20800.0
2005-07-25 15:00:00,9.97,10.02,9.97,9.98,43800.0,9.7872,9.8363,9.7872,9.797,43800.0
2005-07-25 15:10:00,9.98,10.0,9.97,9.99,18200.0,9.797,9.8167,9.7872,9.8068,18200.0
2005-07-25 15:20:00,9.99,10.0,9.98,9.98,32000.0,9.8068,9.8167,9.797,9.797,32000.0
2005-07-25 15:30:00,9.98,9.99,9.95,9.99,17300.0,9.797,9.8068,9.7676,9.8068,17300.0
2005-07-25 15:40:00,9.99,10.0,9.99,10.0,34900.0,9.8068,9.8167,9.8068,9.8167,34900.0
2005-07-25 15:50:00,10.0,10.0,9.96,9.98,109500.0,9.8167,9.8167,9.7774,9.797,109500.0
2005-07-26 09:30:00,9.95,10.0,9.95,10.0,41100.0,9.7676,9.8167,9.7676,9.8167,41100.0
2005-07-26 09:40:00,9.97,10.04,9.96,10.04,12100.0,9.7872,9.8559,9.7774,9.8559,12100.0
2005-07-26 09:50:00,10.05,10.14,10.05,10.08,11700.0,9.8657,9.9541,9.8657,9.8952,11700.0
2005-07-26 10:00:00,10.1,10.14,10.08,10.12,39100.0,9.9148,9.9541,9.8952,9.9345,39100.0
2005-07-26 10:10:00,10.1,10.16,10.09,10.14,53400.0,9.9148,9.9737,9.905,9.9541,53400.0
2005-07-26 10:20:00,10.15,10.16,10.12,10.13,5500.0,9.9639,9.9737,9.9345,9.9443,5500.0
2005-07-26 10:30:00,10.15,10.21,10.14,10.16,23400.0,9.9639,10.0228,9.9541,9.9737,23400.0
2005-07-26 10:40:00,10.16,10.21,10.16,10.18,14300.0,9.9737,10.0228,9.9737,9.9934,14300.0
2005-07-26 10:50:00,10.18,10.18,10.15,10.17,13000.0,9.9934,9.9934,9.9639,9.9835,13000.0
2005-07-26 11:00:00,10.16,10.17,10.15,10.15,13700.0,9.9737,9.9835,9.9639,9.9639,13700.0
2005-07-26 11:10:00,10.15,10.16,10.12,10.13,11100.0,9.9639,9.9737,9.9345,9.9443,11100.0
2005-07-26 11:20:00,10.13,10.15,10.12,10.13,11100.0,9.9443,9.9639,9.9345,9.9443,11100.0
2005-07-26 11:30:00,10.12,10.16,10.09,10.09,7900.0,9.9345,9.9737,9.905,9.905,7900.0
2005-07-26 11:40:00,10.07,10.07,10.04,10.04,9800.0,9.8854,9.8854,9.8559,9.8559,9800.0
2005-07-26 11:50:00,10.04,10.08,10.03,10.07,10100.0,9.8559,9.8952,9.8461,9.8854,10100.0
2005-07-26 12:00:00,10.07,10.07,10.03,10.04,6000.0,9.8854,9.8854,9.8461,9.8559,6000.0
2005-07-26 12:10:00,10.03,10.06,10.01,10.03,10200.0,9.8461,9.8756,9.8265,9.8461,10200.0
2005-07-26 12:20:00,10.03,10.08,10.02,10.02,13700.0,9.8461,9.8952,9.8363,9.8363,13700.0
2005-07-26 12:30:00,10.03,10.08,10.02,10.06,56000.0,9.8461,9.8952,9.8363,9.8756,56000.0
2005-07-26 12:40:00,10.06,10.09,10.06,10.08,9200.0,9.8756,9.905,9.8756,9.8952,9200.0
2005-07-26 12:50:00,10.06,10.09,10.06,10.08,3300.0,9.8756,9.905,9.8756,9.8952,3300.0
2005-07-26 13:00:00,10.09,10.09,10.07,10.08,7200.0,9.905,9.905,9.8854,9.8952,7200.0
2005-07-26 13:10:00,10.08,10.14,10.08,10.1,16500.0,9.8952,9.9541,9.8952,9.9148,16500.0
2005-07-26 13:20:00,10.1,10.12,10.1,10.12,2300.0,9.9148,9.9345,9.9148,9.9345,2300.0
2005-07-26 13:30:00,10.11,10.13,10.1,10.13,2700.0,9.9246,9.9443,9.9148,9.9443,2700.0
2005-07-26 13:40:00,10.13,10.24,10.13,10.22,18600.0,9.9443,10.0523,9.9443,10.0326,18600.0
2005-07-26 13:50:00,10.22,10.23,10.1,10.22,30500.0,10.0326,10.0424,9.9148,10.0326,30500.0
2005-07-26 14:00:00,10.23,10.25,10.17,10.17,16300.0,10.0424,10.0621,9.9835,9.9835,16300.0
2005-07-26 14:10:00,10.17,10.21,10.16,10.18,14000.0,9.9835,10.0228,9.9737,9.9934,14000.0
2005-07-26 14:20:00,10.18,10.19,10.15,10.15,8900.0,9.9934,10.0032,9.9639,9.9639,8900.0
2005-07-26 14:30:00,10.16,10.16,10.13,10.14,8200.0,9.9737,9.9737,9.9443,9.9541,8200.0
2005-07-26 14:40:00,10.14,10.2,10.13,10.16,9700.0,9.9541,10.013,9.9443,9.9737,9700.0
2005-07-26 14:50:00,10.16,10.18,10.13,10.15,13100.0,9.9737,9.9934,9.9443,9.9639,13100.0
2005-07-26 15:00:00,10.14,10.16,10.1,10.12,7200.0,9.9541,9.9737,9.9148,9.9345,7200.0
2005-07-26 15:10:00,10.13,10.21,10.1,10.21,18700.0,9.9443,10.0228,9.9148,10.0228,18700.0
2005-07-26 15:20:00,10.22,10.22,10.11,10.14,32900.0,10.0326,10.0326,9.9246,9.9541,32900.0
2005-07-26 15:30:00,10.13,10.13,10.11,10.13,10300.0,9.9443,9.9443,9.9246,9.9443,10300.0
2005-07-26 15:40:00,10.12,10.14,10.11,10.14,133800.0,9.9345,9.9541,9.9246,9.9541,133800.0
2005-07-26 15:50:00,10.13,10.13,10.1,10.13,38900.0,9.9443,9.9443,9.9148,9.9443,38900.0
2005-07-27 09:30:00,10.2,10.25,10.13,10.13,13800.0,10.013,10.0621,9.9443,9.9443,13800.0
2005-07-27 09:40:00,10.13,10.21,10.13,10.13,7600.0,9.9443,10.0228,9.9443,9.9443,7600.0
2005-07-27 09:50:00,10.12,10.16,10.11,10.13,9400.0,9.9345,9.9737,9.9246,9.9443,9400.0
2005-07-27 10:00:00,10.12,10.14,10.09,10.13,11200.0,9.9345,9.9541,9.905,9.9443,11200.0
2005-07-27 10:10:00,10.14,10.2,10.1,10.11,13700.0,9.9541,10.013,9.9148,9.9246,13700.0
2005-07-27 10:20:00,10.11,10.15,10.06,10.1,17600.0,9.9246,9.9639,9.8756,9.9148,17600.0
2005-07-27 10:30:00,10.11,10.12,10.07,10.12,10100.0,9.9246,9.9345,9.8854,9.9345,10100.0
2005-07-27 10:40:00,10.12,10.13,10.1,10.1,7400.0,9.9345,9.9443,9.9148,9.9148,7400.0
2005-07-27 10:50:00,10.11,10.15,10.05,10.08,10700.0,9.9246,9.9639,9.8657,9.8952,10700.0
2005-07-27 11:00:00,10.06,10.09,10.06,10.09,4000.0,9.8756,9.905,9.8756,9.905,4000.0
2005-07-27 11:10:00,10.09,10.15,10.08,10.13,9800.0,9.905,9.9639,9.8952,9.9443,9800.0
2005-07-27 11:20:00,10.14,10.17,10.13,10.14,13800.0,9.9541,9.9835,9.9443,9.9541,13800.0
2005-07-27 11:30:00,10.14,10.17,10.13,10.14,5600.0,9.9541,9.9835,9.9443,9.9541,5600.0
2005-07-27 11:40:00,10.14,10.18,10.14,10.17,7200.0,9.9541,9.9934,9.9541,9.9835,7200.0
2005-07-27 11:50:00,10.17,10.19,10.15,10.19,12400.0,9.9835,10.0032,9.9639,10.0032,12400.0
2005-07-27 12:00:00,10.2,10.28,10.2,10.27,19000.0,10.013,10.0915,10.013,10.0817,19000.0
2005-07-27 12:10:00,10.26,10.33,10.26,10.32,20300.0,10.0719,10.1406,10.0719,10.1308,20300.0
2005-07-27 12:20:00,10.31,10.33,10.3,10.31,8200.0,10.121,10.1406,10.1112,10.121,8200.0
2005-07-27 12:30:00,10.31,10.31,10.21,10.21,22000.0,10.121,10.121,10.0228,10.0228,22000.0
2005-07-27 12:40:00,10.2,10.23,10.2,10.22,4700.0,10.013,10.0424,10.013,10.0326,4700.0
2005-07-27 12:50:00,10.22,10.27,10.22,10.26,14500.0,10.0326,10.0817,10.0326,10.0719,14500.0
2005-07-27 13:00:00,10.26,10.29,10.25,10.26,31600.0,10.0719,10.1013,10.0621,10.0719,31600.0
2005-07-27 13:10:00,10.27,10.28,10.25,10.26,28200.0,10.0817,10.0915,10.0621,10.0719,28200.0
2005-07-27 13:20:00,10.26,10.28,10.26,10.27,2400.0,10.0719,10.0915,10.0719,10.0817,2400.0
2005-07-27 13:30:00,10.26,10.29,10.25,10.26,11000.0,10.0719,10.1013,10.0621,10.0719,11000.0
2005-07-27 13:40:00,10.25,10.26,10.24,10.25,6200.0,10.0621,10.0719,10.0523,10.0621,6200.0
2005-07-27 13:50:00,10.25,10.26,10.24,10.25,6800.0,10.0621,10.0719,10.0523,10.0621,6800.0
2005-07-27 14:00:00,10.24,10.28,10.21,10.21,16200.0,10.0523,10.0915,10.0228,10.0228,16200.0
2005-07-27 14:10:00,10.21,10.29,10.21,10.29,11400.0,10.0228,10.1013,10.0228,10.1013,11400.0
2005-07-27 14:20:00,10.29,10.3,10.27,10.28,11000.0,10.1013,10.1112,10.0817,10.0915,11000.0
2005-07-27 14:30:00,10.28,10.32,10.28,10.31,12900.0,10.0915,10.1308,10.0915,10.121,12900.0
2005-07-27 14:40:00,10.31,10.34,10.29,10.31,16300.0,10.121,10.1504,10.1013,10.121,16300.0
2005-07-27 14:50:00,10.31,10.32,10.3,10.32,12500.0,10.121,10.1308,10.1112,10.1308,12500.0
2005-07-27 15:00:00,10.32,10.33,10.3,10.32,14500.0,10.1308,10.1406,10.1112,10.1308,14500.0
2005-07-27 15:10:00,10.31,10.34,10.28,10.28,22400.0,10.121,10.1504,10.0915,10.0915,22400.0
2005-07-27 15:20:00,10.28,10.34,10.26,10.3,30200.0,10.0915,10.1504,10.0719,10.1112,30200.0
2005-07-27 15:30:00,10.3,10.32,10.28,10.29,9900.0,10.1112,10.1308,10.0915,10.1013,9900.0
2005-07-27 15:40:00,10.29,10.34,10.29,10.33,37900.0,10.1013,10.1504,10.1013,10.1406,37900.0
2005-07-27 15:50:00,10.32,10.34,10.28,10.31,26500.0,10.1308,10.1504,10.0915,10.121,26500.0
2005-07-28 09:30:00,10.38,10.43,10.38,10.38,16700.0,10.1897,10.2388,10.1897,10.1897,16700.0
2005-07-28 09:40:00,10.42,10.54,10.4,10.4,26400.0,10.229,10.3468,10.2093,10.2093,26400.0
2005-07-28 09:50:00,10.44,10.5,10.43,10.5,16700.0,10.2486,10.3075,10.2388,10.3075,16700.0
2005-07-28 10:00:00,10.49,10.49,10.42,10.44,6600.0,10.2977,10.2977,10.229,10.2486,6600.0
2005-07-28 10:10:00,10.44,10.45,10.41,10.42,11200.0,10.2486,10.2584,10.2191,10.229,11200.0
2005-07-28 10:20:00,10.42,10.42,10.32,10.35,16900.0,10.229,10.229,10.1308,10.1602,16900.0
2005-07-28 10:30:00,10.34,10.41,10.34,10.41,7900.0,10.1504,10.2191,10.1504,10.2191,7900.0
2005-07-28 10:40:00,10.41,10.44,10.39,10.44,6500.0,10.2191,10.2486,10.1995,10.2486,6500.0
2005-07-28 10:50:00,10.44,10.49,10.41,10.45,12500.0,10.2486,10.2977,10.2191,10.2584,12500.0
2005-07-28 11:00:00,10.47,10.5,10.47,10.49,9600.0,10.278,10.3075,10.278,10.2977,9600.0
2005-07-28 11:10:00,10.49,10.5,10.47,10.48,14800.0,10.2977,10.3075,10.278,10.2879,14800.0
2005-07-28 11:20:00,10.49,10.49,10.42,10.43,8500.0,10.2977,10.2977,10.229,10.2388,8500.0
2005-07-28 11:30:00,10.44,10.47,10.4,10.41,17800.0,10.2486,10.278,10.2093,10.2191,17800.0
2005-07-28 11:40:00,10.41,10.47,10.41,10.47,10300.0,10.2191,10.278,10.2191,10.278,10300.0
2005-07-28 11:50:00,10.46,10.49,10.43,10.47,9400.0,10.2682,10.2977,10.2388,10.278,9400.0
2005-07-28 12:00:00,10.47,10.5,10.47,10.47,9100.0,10.278,10.3075,10.278,10.278,9100.0
2005-07-28 12:10:00,10.47,10.5,10.47,10.49,5700.0,10.278,10.3075,10.278,10.2977,5700.0
2005-07-28 12:20:00,10.5,10.5,10.49,10.5,8500.0,10.3075,10.3075,10.2977,10.3075,8500.0
2005-07-28 12:30:00,10.5,10.51,10.47,10.47,10700.0,10.3075,10.3173,10.278,10.278,10700.0
2005-07-28 12:40:00,10.47,10.51,10.45,10.51,14700.0,10.278,10.3173,10.2584,10.3173,14700.0
2005-07-28 12:50:00,10.5,10.54,10.5,10.5,33100.0,10.3075,10.3468,10.3075,10.3075,33100.0
2005-07-28 13:00:00,10.5,10.52,10.49,10.49,34500.0,10.3075,10.3271,10.2977,10.2977,34500.0
2005-07-28 13:10:00,10.49,10.5,10.48,10.49,6700.0,10.2977,10.3075,10.2879,10.2977,6700.0
2005-07-28 13:20:00,10.49,10.5,10.48,10.48,15800.0,10.2977,10.3075,10.2879,10.2879,15800.0
2005-07-28 13:30:00,10.48,10.5,10.47,10.48,12300.0,10.2879,10.3075,10.278,10.2879,12300.0
2005-07-28 13:40:00,10.48,10.48,10.43,10.43,8500.0,10.2879,10.2879,10.2388,10.2388,8500.0
2005-07-28 13:50:00,10.42,10.42,10.41,10.41,3600.0,10.229,10.229,10.2191,10.2191,3600.0
2005-07-28 14:00:00,10.4,10.4,10.38,10.38,12600.0,10.2093,10.2093,10.1897,10.1897,12600.0
2005-07-28 14:10:00,10.35,10.36,10.34,10.36,73800.0,10.1602,10.1701,10.1504,10.1701,73800.0
2005-07-28 14:20:00,10.35,10.4,10.34,10.4,14800.0,10.1602,10.2093,10.1504,10.2093,14800.0
2005-07-28 14:30:00,10.39,10.4,10.37,10.4,18600.0,10.1995,10.2093,10.1799,10.2093,18600.0
2005-07-28 14:40:00,10.4,10.45,10.4,10.44,17400.0,10.2093,10.2584,10.2093,10.2486,17400.0
2005-07-28 14:50:00,10.44,10.45,10.4,10.4,18900.0,10.2486,10.2584,10.2093,10.2093,18900.0
2005-07-28 15:00:00,10.4,10.44,10.4,10.41,14300.0,10.2093,10.2486,10.2093,10.2191,14300.0
2005-07-28 15:10:00,10.41,10.45,10.41,10.44,16500.0,10.2191,10.2584,10.2191,10.2486,16500.0
2005-07-28 15:20:00,10.44,10.44,10.43,10.44,16100.0,10.2486,10.2486,10.2388,10.2486,16100.0
2005-07-28 15:30:00,10.43,10.44,10.37,10.4,26300.0,10.2388,10.2486,10.1799,10.2093,26300.0
2005-07-28 15:40:00,10.4,10.4,10.37,10.38,39000.0,10.2093,10.2093,10.1799,10.1897,39000.0
2005-07-28 15:50:00,10.37,10.48,10.37,10.45,35900.0,10.1799,10.2879,10.1799,10.2584,35900.0
2005-07-29 09:30:00,10.44,10.5,10.44,10.44,15900.0,10.2486,10.3075,10.2486,10.2486,15900.0
2005-07-29 09:40:00,10.44,10.5,10.43,10.5,10300.0,10.2486,10.3075,10.2388,10.3075,10300.0
2005-07-29 09:50:00,10.49,10.55,10.48,10.54,8800.0,10.2977,10.3566,10.2879,10.3468,8800.0
2005-07-29 10:00:00,10.54,10.7,10.54,10.57,69400.0,10.3468,10.5038,10.3468,10.3762,69400.0
2005-07-29 10:10:00,10.59,10.62,10.52,10.57,23300.0,10.3958,10.4253,10.3271,10.3762,23300.0
2005-07-29 10:20:00,10.55,10.57,10.52,10.56,9800.0,10.3566,10.3762,10.3271,10.3664,9800.0
2005-07-29 10:30:00,10.54,10.57,10.54,10.55,10100.0,10.3468,10.3762,10.3468,10.3566,10100.0
2005-07-29 10:40:00,10.54,10.56,10.53,10.55,15800.0,10.3468,10.3664,10.3369,10.3566,15800.0
2005-07-29 10:50:00,10.55,10.55,10.49,10.55,43200.0,10.3566,10.3566,10.2977,10.3566,43200.0
2005-07-29 11:00:00,10.55,10.57,10.51,10.52,22500.0,10.3566,10.3762,10.3173,10.3271,22500.0
2005-07-29 11:10:00,10.52,10.56,10.52,10.55,4000.0,10.3271,10.3664,10.3271,10.3566,4000.0
2005-07-29 11:20:00,10.55,10.58,10.55,10.58,13000.0,10.3566,10.386,10.3566,10.386,13000.0
2005-07-29 11:30:00,10.57,10.58,10.5,10.5,10300.0,10.3762,10.386,10.3075,10.3075,10300.0
2005-07-29 11:40:00,10.5,10.5,10.46,10.46,6000.0,10.3075,10.3075,10.2682,10.2682,6000.0
2005-07-29 11:50:00,10.43,10.5,10.43,10.49,9500.0,10.2388,10.3075,10.2388,10.2977,9500.0
2005-07-29 12:00:00,10.49,10.5,10.48,10.5,6100.0,10.2977,10.3075,10.2879,10.3075,6100.0
2005-07-29 12:10:00,10.49,10.54,10.48,10.51,6600.0,10.2977,10.3468,10.2879,10.3173,6600.0
2005-07-29 12:20:00,10.51,10.53,10.49,10.49,9600.0,10.3173,10.3369,10.2977,10.2977,9600.0
2005-07-29 12:30:00,10.5,10.54,10.49,10.52,8700.0,10.3075,10.3468,10.2977,10.3271,8700.0
2005-07-29 12:40:00,10.52,10.52,10.51,10.51,5100.0,10.3271,10.3271,10.3173,10.3173,5100.0
2005-07-29 12:50:00,10.5,10.53,10.49,10.53,14200.0,10.3075,10.3369,10.2977,10.3369,14200.0
2005-07-29 13:00:00,10.53,10.53,10.5,10.51,1900.0,10.3369,10.3369,10.3075,10.3173,1900.0
2005-07-29 13:10:00,10.5,10.51,10.49,10.51,2700.0,10.3075,10.3173,10.2977,10.3173,2700.0
2005-07-29 13:20:00,10.5,10.54,10.49,10.49,10300.0,10.3075,10.3468,10.2977,10.2977,10300.0
2005-07-29 13:30:00,10.49,10.5,10.48,10.49,10500.0,10.2977,10.3075,10.2879,10.2977,10500.0
2005-07-29 13:40:00,10.48,10.5,10.47,10.47,17800.0,10.2879,10.3075,10.278,10.278,17800.0
2005-07-29 13:50:00,10.47,10.52,10.45,10.51,15700.0,10.278,10.3271,10.2584,10.3173,15700.0
2005-07-29 14:00:00,10.51,10.55,10.5,10.55,5000.0,10.3173,10.3566,10.3075,10.3566,5000.0
2005-07-29 14:10:00,10.54,10.57,10.53,10.53,13400.0,10.3468,10.3762,10.3369,10.3369,13400.0
2005-07-29 14:20:00,10.54,10.57,10.54,10.54,8000.0,10.3468,10.3762,10.3468,10.3468,8000.0
2005-07-29 14:30:00,10.54,10.54,10.51,10.51,11600.0,10.3468,10.3468,10.3173,10.3173,11600.0
2005-07-29 14:40:00,10.52,10.52,10.5,10.5,8800.0,10.3271,10.3271,10.3075,10.3075,8800.0
2005-07-29 14:50:00,10.51,10.53,10.5,10.53,9300.0,10.3173,10.3369,10.3075,10.3369,9300.0
2005-07-29 15:00:00,10.53,10.55,10.5,10.5,25000.0,10.3369,10.3566,10.3075,10.3075,25000.0
2005-07-29 15:10:00,10.51,10.51,10.45,10.45,31800.0,10.3173,10.3173,10.2584,10.2584,31800.0
2005-07-29 15:20:00,10.45,10.51,10.45,10.5,23700.0,10.2584,10.3173,10.2584,10.3075,23700.0
2005-07-29 15:30:00,10.47,10.53,10.46,10.53,24600.0,10.278,10.3369,10.2682,10.3369,24600.0
2005-07-29 15:40:00,10.53,10.53,10.48,10.5,90100.0,10.3369,10.3369,10.2879,10.3075,90100.0
2005-07-29 15:50:00,10.5,10.51,10.45,10.51,48300.0,10.3075,10.3173,10.2584,10.3173,48300.0
2005-08-01 09:30:00,10.52,10.64,10.52,10.54,27900.0,10.3271,10.4449,10.3271,10.3468,27900.0
2005-08-01 09:40:00,10.53,10.59,10.5,10.59,15200.0,10.3369,10.3958,10.3075,10.3958,15200.0
2005-08-01 09:50:00,10.57,10.62,10.57,10.59,11900.0,10.3762,10.4253,10.3762,10.3958,11900.0
2005-08-01 10:00:00,10.59,10.62,10.52,10.54,14600.0,10.3958,10.4253,10.3271,10.3468,14600.0
2005-08-01 10:10:00,10.54,10.6,10.54,10.55,11600.0,10.3468,10.4057,10.3468,10.3566,11600.0
2005-08-01 10:20:00,10.56,10.58,10.55,10.55,7100.0,10.3664,10.386,10.3566,10.3566,7100.0
2005-08-01 10:30:00,10.55,10.56,10.5,10.5,14600.0,10.3566,10.3664,10.3075,10.3075,14600.0
2005-08-01 10:40:00,10.49,10.5,10.38,10.38,9000.0,10.2977,10.3075,10.1897,10.1897,9000.0
2005-08-01 10:50:00,10.38,10.43,10.38,10.41,9100.0,10.1897,10.2388,10.1897,10.2191,9100.0
2005-08-01 11:00:00,10.42,10.47,10.41,10.47,22700.0,10.229,10.278,10.2191,10.278,22700.0
2005-08-01 11:10:00,10.46,10.5,10.46,10.47,35000.0,10.2682,10.3075,10.2682,10.278,35000.0
2005-08-01 11:20:00,10.48,10.51,10.47,10.48,8700.0,10.2879,10.3173,10.278,10.2879,8700.0
2005-08-01 11:30:00,10.48,10.5,10.47,10.48,6400.0,10.2879,10.3075,10.278,10.2879,6400.0
2005-08-01 11:40:00,10.51,10.54,10.49,10.52,10700.0,10.3173,10.3468,10.2977,10.3271,10700.0
2005-08-01 11:50:00,10.52,10.53,10.47,10.5,11200.0,10.3271,10.3369,10.278,10.3075,11200.0
2005-08-01 12:00:00,10.49,10.52,10.48,10.49,7000.0,10.2977,10.3271,10.2879,10.2977,7000.0
2005-08-01 12:10:00,10.5,10.51,10.48,10.49,6300.0,10.3075,10.3173,10.2879,10.2977,6300.0
2005-08-01 12:20:00,10.5,10.52,10.49,10.52,6200.0,10.3075,10.3271,10.2977,10.3271,6200.0
2005-08-01 12:30:00,10.5,10.5,10.47,10.47,8200.0,10.3075,10.3075,10.278,10.278,8200.0
2005-08-01 12:40:00,10.47,10.51,10.47,10.5,47900.0,10.278,10.3173,10.278,10.3075,47900.0
2005-08-01 12:50:00,10.5,10.54,10.5,10.52,28300.0,10.3075,10.3468,10.3075,10.3271,28300.0
2005-08-01 13:00:00,10.51,10.54,10.5,10.51,27000.0,10.3173,10.3468,10.3075,10.3173,27000.0
2005-08-01 13:10:00,10.51,10.52,10.5,10.5,7400.0,10.3173,10.3271,10.3075,10.3075,7400.0
2005-08-01 13:20:00,10.5,10.51,10.5,10.5,6000.0,10.3075,10.3173,10.3075,10.3075,6000.0
2005-08-01 13:30:00,10.5,10.54,10.5,10.51,5300.0,10.3075,10.3468,10.3075,10.3173,5300.0
2005-08-01 13:40:00,10.51,10.55,10.5,10.53,13000.0,10.3173,10.3566,10.3075,10.3369,13000.0
2005-08-01 13:50:00,10.53,10.55,10.53,10.55,9600.0,10.3369,10.3566,10.3369,10.3566,9600.0
2005-08-01 14:00:00,10.54,10.6,10.54,10.58,15400.0,10.3468,10.4057,10.3468,10.386,15400.0
2005-08-01 14:10:00,10.58,10.63,10.57,10.59,22200.0,10.386,10.4351,10.3762,10.3958,22200.0
2005-08-01 14:20:00,10.6,10.6,10.54,10.54,11500.0,10.4057,10.4057,10.3468,10.3468,11500.0
2005-08-01 14:30:00,10.55,10.56,10.54,10.55,10900.0,10.3566,10.3664,10.3468,10.3566,10900.0
2005-08-01 14:40:00,10.55,10.55,10.52,10.54,10400.0,10.3566,10.3566,10.3271,10.3468,10400.0
2005-08-01 14:50:00,10.55,10.55,10.52,10.53,14200.0,10.3566,10.3566,10.3271,10.3369,14200.0
2005-08-01 15:00:00,10.55,10.56,10.54,10.55,8000.0,10.3566,10.3664,10.3468,10.3566,8000.0
2005-08-01 15:10:00,10.56,10.56,10.55,10.56,7500.0,10.3664,10.3664,10.3566,10.3664,7500.0
2005-08-01 15:20:00,10.56,10.57,10.55,10.55,11700.0,10.3664,10.3762,10.3566,10.3566,11700.0
2005-08-01 15:30:00,10.55,10.57,10.53,10.57,71700.0,10.3566,10.3762,10.3369,10.3762,71700.0
2005-08-01 15:40:00,10.55,10.57,10.55,10.56,25400.0,10.3566,10.3762,10.3566,10.3664,25400.0
2005-08-01 15:50:00,10.56,10.61,10.55,10.56,80300.0,10.3664,10.4155,10.3566,10.3664,80300.0
2005-08-02 09:30:00,10.55,10.6,10.53,10.54,9000.0,10.3566,10.4057,10.3369,10.3468,9000.0
2005-08-02 09:40:00,10.54,10.64,10.54,10.55,6200.0,10.3468,10.4449,10.3468,10.3566,6200.0
2005-08-02 09:50:00,10.56,10.67,10.56,10.63,10500.0,10.3664,10.4744,10.3664,10.4351,10500.0
2005-08-02 10:00:00,10.63,10.69,10.54,10.64,15600.0,10.4351,10.494,10.3468,10.4449,15600.0
2005-08-02 10:10:00,10.7,10.71,10.65,10.67,9700.0,10.5038,10.5136,10.4547,10.4744,9700.0
2005-08-02 10:20:00,10.67,10.68,10.65,10.65,4600.0,10.4744,10.4842,10.4547,10.4547,4600.0
2005-08-02 10:30:00,10.63,10.68,10.6,10.64,6800.0,10.4351,10.4842,10.4057,10.4449,6800.0
2005-08-02 10:40:00,10.63,10.65,10.6,10.6,12500.0,10.4351,10.4547,10.4057,10.4057,12500.0
2005-08-02 10:50:00,10.6,10.64,10.6,10.62,7900.0,10.4057,10.4449,10.4057,10.4253,7900.0
2005-08-02 11:00:00,10.62,10.62,10.58,10.59,10600.0,10.4253,10.4253,10.386,10.3958,10600.0
2005-08-02 11:10:00,10.58,10.62,10.58,10.6,7600.0,10.386,10.4253,10.386,10.4057,7600.0
2005-08-02 11:20:00,10.61,10.61,10.55,10.55,7100.0,10.4155,10.4155,10.3566,10.3566,7100.0
2005-08-02 11:30:00,10.55,10.58,10.55,10.56,8700.0,10.3566,10.386,10.3566,10.3664,8700.0
2005-08-02 11:40:00,10.56,10.58,10.55,10.55,9200.0,10.3664,10.386,10.3566,10.3566,9200.0
2005-08-02 11:50:00,10.56,10.64,10.56,10.61,145300.0,10.3664,10.4449,10.3664,10.4155,145300.0
2005-08-02 12:00:00,10.61,10.61,10.59,10.59,24700.0,10.4155,10.4155,10.3958,10.3958,24700.0
2005-08-02 12:10:00,10.6,10.7,10.6,10.66,29700.0,10.4057,10.5038,10.4057,10.4646,29700.0
2005-08-02 12:20:00,10.66,10.66,10.63,10.64,18300.0,10.4646,10.4646,10.4351,10.4449,18300.0
2005-08-02 12:30:00,10.64,10.65,10.63,10.64,115100.0,10.4449,10.4547,10.4351,10.4449,115100.0
2005-08-02 12:40:00,10.63,10.63,10.63,10.63,2900.0,10.4351,10.4351,10.4351,10.4351,2900.0
2005-08-02 12:50:00,10.63,10.73,10.63,10.71,37100.0,10.4351,10.5333,10.4351,10.5136,37100.0
2005-08-02 13:00:00,10.72,10.72,10.65,10.66,10400.0,10.5235,10.5235,10.4547,10.4646,10400.0
2005-08-02 13:10:00,10.69,10.69,10.64,10.64,7900.0,10.494,10.494,10.4449,10.4449,7900.0
2005-08-02 13:20:00,10.65,10.67,10.65,10.65,3500.0,10.4547,10.4744,10.4547,10.4547,3500.0
2005-08-02 13:30:00,10.67,10.68,10.65,10.66,6900.0,10.4744,10.4842,10.4547,10.4646,6900.0
2005-08-02 13:40:00,10.66,10.66,10.64,10.66,2800.0,10.4646,10.4646,10.4449,10.4646,2800.0
2005-08-02 13:50:00,10.65,10.69,10.64,10.66,6200.0,10.4547,10.494,10.4449,10.4646,6200.0
2005-08-02 14:00:00,10.65,10.7,10.64,10.65,8500.0,10.4547,10.5038,10.4449,10.4547,8500.0
2005-08-02 14:10:00,10.65,10.67,10.63,10.63,13200.0,10.4547,10.4744,10.4351,10.4351,13200.0
2005-08-02 14:20:00,10.64,10.64,10.63,10.63,3200.0,10.4449,10.4449,10.4351,10.4351,3200.0
2005-08-02 14:30:00,10.64,10.65,10.6,10.63,13300.0,10.4449,10.4547,10.4057,10.4351,13300.0
2005-08-02 14:40:00,10.64,10.7,10.6,10.69,30500.0,10.4449,10.5038,10.4057,10.494,30500.0
2005-08-02 14:50:00,10.7,10.7,10.62,10.63,7200.0,10.5038,10.5038,10.4253,10.4351,7200.0
2005-08-02 15:00:00,10.63,10.65,10.61,10.65,7300.0,10.4351,10.4547,10.4155,10.4547,7300.0
2005-08-02 15:10:00,10.64,10.67,10.64,10.65,15300.0,10.4449,10.4744,10.4449,10.4547,15300.0
2005-08-02 15:20:00,10.66,10.68,10.65,10.68,7700.0,10.4646,10.4842,10.4547,10.4842,7700.0
2005-08-02 15:30:00,10.68,10.69,10.65,10.66,16500.0,10.4842,10.494,10.4547,10.4646,16500.0
2005-08-02 15:40:00,10.66,10.68,10.66,10.66,9000.0,10.4646,10.4842,10.4646,10.4646,9000.0
2005-08-02 15:50:00,10.65,10.65,10.62,10.62,21100.0,10.4547,10.4547,10.4253,10.4253,21100.0
2005-08-03 09:30:00,10.6,10.6,10.51,10.55,9700.0,10.4057,10.4057,10.3173,10.3566,9700.0
2005-08-03 09:40:00,10.56,10.61,10.52,10.54,6700.0,10.3664,10.4155,10.3271,10.3468,6700.0
2005-08-03 09:50:00,10.56,10.57,10.47,10.47,30100.0,10.3664,10.3762,10.278,10.278,30100.0
2005-08-03 10:00:00,10.48,10.48,10.39,10.4,21500.0,10.2879,10.2879,10.1995,10.2093,21500.0
2005-08-03 10:10:00,10.44,10.46,10.4,10.46,3500.0,10.2486,10.2682,10.2093,10.2682,3500.0
2005-08-03 10:20:00,10.44,10.45,10.4,10.41,7900.0,10.2486,10.2584,10.2093,10.2191,7900.0
2005-08-03 10:30:00,10.41,10.48,10.36,10.4,16400.0,10.2191,10.2879,10.1701,10.2093,16400.0
2005-08-03 10:40:00,10.4,10.46,10.4,10.44,19900.0,10.2093,10.2682,10.2093,10.2486,19900.0
2005-08-03 10:50:00,10.43,10.43,10.38,10.38,8500.0,10.2388,10.2388,10.1897,10.1897,8500.0
2005-08-03 11:00:00,10.38,10.39,10.38,10.38,4700.0,10.1897,10.1995,10.1897,10.1897,4700.0
2005-08-03 11:10:00,10.39,10.42,10.38,10.41,6500.0,10.1995,10.229,10.1897,10.2191,6500.0
2005-08-03 11:20:00,10.42,10.43,10.41,10.42,7000.0,10.229,10.2388,10.2191,10.229,7000.0
2005-08-03 11:30:00,10.43,10.43,10.42,10.43,9000.0,10.2388,10.2388,10.229,10.2388,9000.0
2005-08-03 11:40:00,10.43,10.44,10.42,10.44,7200.0,10.2388,10.2486,10.229,10.2486,7200.0
2005-08-03 11:50:00,10.43,10.54,10.43,10.54,8400.0,10.2388,10.3468,10.2388,10.3468,8400.0
2005-08-03 12:00:00,10.54,10.56,10.54,10.55,8700.0,10.3468,10.3664,10.3468,10.3566,8700.0
2005-08-03 12:10:00,10.54,10.59,10.54,10.59,18400.0,10.3468,10.3958,10.3468,10.3958,18400.0
2005-08-03 12:20:00,10.58,10.67,10.58,10.66,14400.0,10.386,10.4744,10.386,10.4646,14400.0
2005-08-03 12:30:00,10.68,10.7,10.64,10.7,80000.0,10.4842,10.5038,10.4449,10.5038,80000.0
2005-08-03 12:40:00,10.7,10.74,10.66,10.66,74600.0,10.5038,10.5431,10.4646,10.4646,74600.0
2005-08-03 12:50:00,10.66,10.69,10.61,10.66,12100.0,10.4646,10.494,10.4155,10.4646,12100.0
2005-08-03 13:00:00,10.65,10.65,10.63,10.63,5900.0,10.4547,10.4547,10.4351,10.4351,5900.0
2005-08-03 13:10:00,10.63,10.65,10.61,10.62,6200.0,10.4351,10.4547,10.4155,10.4253,6200.0
2005-08-03 13:20:00,10.63,10.65,10.62,10.63,5700.0,10.4351,10.4547,10.4253,10.4351,5700.0
2005-08-03 13:30:00,10.63,10.64,10.61,10.62,11900.0,10.4351,10.4449,10.4155,10.4253,11900.0
2005-08-03 13:40:00,10.61,10.67,10.61,10.66,7400.0,10.4155,10.4744,10.4155,10.4646,7400.0
2005-08-03 13:50:00,10.66,10.69,10.66,10.66,8100.0,10.4646,10.494,10.4646,10.4646,8100.0
2005-08-03 14:00:00,10.67,10.68,10.66,10.68,4000.0,10.4744,10.4842,10.4646,10.4842,4000.0
2005-08-03 14:10:00,10.67,10.69,10.67,10.69,7800.0,10.4744,10.494,10.4744,10.494,7800.0
2005-08-03 14:20:00,10.67,10.68,10.66,10.66,15900.0,10.4744,10.4842,10.4646,10.4646,15900.0
2005-08-03 14:30:00,10.67,10.7,10.65,10.67,34200.0,10.4744,10.5038,10.4547,10.4744,34200.0
2005-08-03 14:40:00,10.68,10.7,10.63,10.69,19400.0,10.4842,10.5038,10.4351,10.494,19400.0
2005-08-03 14:50:00,10.69,10.69,10.66,10.69,11400.0,10.494,10.494,10.4646,10.494,11400.0
2005-08-03 15:00:00,10.68,10.7,10.66,10.69,13700.0,10.4842,10.5038,10.4646,10.494,13700.0
2005-08-03 15:10:00,10.69,10.7,10.67,10.69,77600.0,10.494,10.5038,10.4744,10.494,77600.0
2005-08-03 15:20:00,10.68,10.72,10.67,10.7,37700.0,10.4842,10.5235,10.4744,10.5038,37700.0
2005-08-03 15:30:00,10.7,10.72,10.69,10.71,49800.0,10.5038,10.5235,10.494,10.5136,49800.0
2005-08-03 15:40:00,10.71,10.73,10.69,10.7,33000.0,10.5136,10.5333,10.494,10.5038,33000.0
2005-08-03 15:50:00,10.7,10.75,10.62,10.68,78300.0,10.5038,10.5529,10.4253,10.4842,78300.0
2005-08-04 09:30:00,10.5,10.6,10.36,10.5,55600.0,10.3075,10.4057,10.1701,10.3075,55600.0
2005-08-04 09:40:00,10.52,10.53,10.36,10.46,17100.0,10.3271,10.3369,10.1701,10.2682,17100.0
2005-08-04 09:50:00,10.47,10.5,10.43,10.43,9900.0,10.278,10.3075,10.2388,10.2388,9900.0
2005-08-04 10:00:00,10.43,10.43,10.35,10.36,25900.0,10.2388,10.2388,10.1602,10.1701,25900.0
2005-08-04 10:10:00,10.36,10.45,10.35,10.41,14300.0,10.1701,10.2584,10.1602,10.2191,14300.0
2005-08-04 10:20:00,10.42,10.49,10.4,10.49,6800.0,10.229,10.2977,10.2093,10.2977,6800.0
2005-08-04 10:30:00,10.49,10.49,10.4,10.41,30300.0,10.2977,10.2977,10.2093,10.2191,30300.0
2005-08-04 10:40:00,10.4,10.45,10.4,10.43,27800.0,10.2093,10.2584,10.2093,10.2388,27800.0
2005-08-04 10:50:00,10.43,10.48,10.43,10.48,20200.0,10.2388,10.2879,10.2388,10.2879,20200.0
2005-08-04 11:00:00,10.49,10.52,10.49,10.5,21300.0,10.2977,10.3271,10.2977,10.3075,21300.0
2005-08-04 11:10:00,10.5,10.52,10.5,10.51,3000.0,10.3075,10.3271,10.3075,10.3173,3000.0
2005-08-04 11:20:00,10.51,10.52,10.5,10.52,10600.0,10.3173,10.3271,10.3075,10.3271,10600.0
2005-08-04 11:30:00,10.51,10.51,10.43,10.43,48400.0,10.3173,10.3173,10.2388,10.2388,48400.0
2005-08-04 11:40:00,10.43,10.46,10.43,10.45,30000.0,10.2388,10.2682,10.2388,10.2584,30000.0
2005-08-04 11:50:00,10.45,10.46,10.43,10.43,52200.0,10.2584,10.2682,10.2388,10.2388,52200.0
2005-08-04 12:00:00,10.44,10.5,10.43,10.5,33400.0,10.2486,10.3075,10.2388,10.3075,33400.0
2005-08-04 12:10:00,10.48,10.48,10.43,10.43,14200.0,10.2879,10.2879,10.2388,10.2388,14200.0
2005-08-04 12:20:00,10.43,10.43,10.43,10.43,4000.0,10.2388,10.2388,10.2388,10.2388,4000.0
2005-08-04 12:30:00,10.43,10.46,10.4,10.4,12900.0,10.2388,10.2682,10.2093,10.2093,12900.0
2005-08-04 12:40:00,10.41,10.42,10.41,10.41,2500.0,10.2191,10.229,10.2191,10.2191,2500.0
2005-08-04 12:50:00,10.41,10.42,10.38,10.38,24600.0,10.2191,10.229,10.1897,10.1897,24600.0
2005-08-04 13:00:00,10.37,10.37,10.23,10.34,24200.0,10.1799,10.1799,10.0424,10.1504,24200.0
2005-08-04 13:10:00,10.33,10.36,10.33,10.36,3800.0,10.1406,10.1701,10.1406,10.1701,3800.0
2005-08-04 13:20:00,10.36,10.36,10.28,10.3,50700.0,10.1701,10.1701,10.0915,10.1112,50700.0
2005-08-04 13:30:00,10.3,10.33,10.25,10.33,11300.0,10.1112,10.1406,10.0621,10.1406,11300.0
2005-08-04 13:40:00,10.32,10.34,10.3,10.3,6800.0,10.1308,10.1504,10.1112,10.1112,6800.0
2005-08-04 13:50:00,10.31,10.32,10.28,10.31,38600.0,10.121,10.1308,10.0915,10.121,38600.0
2005-08-04 14:00:00,10.31,10.34,10.31,10.33,8300.0,10.121,10.1504,10.121,10.1406,8300.0
2005-08-04 14:10:00,10.32,10.33,10.28,10.33,37200.0,10.1308,10.1406,10.0915,10.1406,37200.0
2005-08-04 14:20:00,10.31,10.35,10.31,10.32,9000.0,10.121,10.1602,10.121,10.1308,9000.0
2005-08-04 14:30:00,10.33,10.35,10.31,10.31,12300.0,10.1406,10.1602,10.121,10.121,12300.0
2005-08-04 14:40:00,10.31,10.38,10.31,10.32,12500.0,10.121,10.1897,10.121,10.1308,12500.0
2005-08-04 14:50:00,10.32,10.32,10.31,10.32,10000.0,10.1308,10.1308,10.121,10.1308,10000.0
2005-08-04 15:00:00,10.33,10.34,10.3,10.33,47500.0,10.1406,10.1504,10.1112,10.1406,47500.0
2005-08-04 15:10:00,10.34,10.42,10.34,10.37,32200.0,10.1504,10.229,10.1504,10.1799,32200.0
2005-08-04 15:20:00,10.37,10.38,10.34,10.35,11900.0,10.1799,10.1897,10.1504,10.1602,11900.0
2005-08-04 15:30:00,10.37,10.37,10.28,10.3,33900.0,10.1799,10.1799,10.0915,10.1112,33900.0
2005-08-04 15:40:00,10.3,10.32,10.28,10.3,40100.0,10.1112,10.1308,10.0915,10.1112,40100.0
2005-08-04 15:50:00,10.3,10.31,10.25,10.26,61400.0,10.1112,10.121,10.0621,10.0719,61400.0
2005-08-05 09:30:00,10.98,11.12,10.82,10.85,134300.0,10.7787,10.9161,10.6216,10.6511,134300.0
2005-08-05 09:40:00,10.86,10.86,10.75,10.82,56700.0,10.6609,10.6609,10.5529,10.6216,56700.0
2005-08-05 09:50:00,10.82,10.9,10.81,10.83,146300.0,10.6216,10.7002,10.6118,10.6314,146300.0
2005-08-05 10:00:00,10.83,10.83,10.68,10.74,43000.0,10.6314,10.6314,10.4842,10.5431,43000.0
2005-08-05 10:10:00,10.74,10.75,10.71,10.72,111900.0,10.5431,10.5529,10.5136,10.5235,111900.0
2005-08-05 10:20:00,10.72,10.72,10.66,10.7,54100.0,10.5235,10.5235,10.4646,10.5038,54100.0
2005-08-05 10:30:00,10.69,10.72,10.64,10.67,27300.0,10.494,10.5235,10.4449,10.4744,27300.0
2005-08-05 10:40:00,10.67,10.67,10.59,10.6,37800.0,10.4744,10.4744,10.3958,10.4057,37800.0
2005-08-05 10:50:00,10.6,10.69,10.58,10.69,47500.0,10.4057,10.494,10.386,10.494,47500.0
2005-08-05 11:00:00,10.71,11.0,10.7,10.98,120500.0,10.5136,10.7983,10.5038,10.7787,120500.0
2005-08-05 11:10:00,10.99,10.99,10.88,10.89,31100.0,10.7885,10.7885,10.6805,10.6903,31100.0
2005-08-05 11:20:00,10.88,10.9,10.82,10.83,51900.0,10.6805,10.7002,10.6216,10.6314,51900.0
2005-08-05 11:30:00,10.83,10.86,10.82,10.84,33100.0,10.6314,10.6609,10.6216,10.6413,33100.0
2005-08-05 11:40:00,10.84,10.87,10.81,10.84,31500.0,10.6413,10.6707,10.6118,10.6413,31500.0
2005-08-05 11:50:00,10.84,10.85,10.8,10.82,33100.0,10.6413,10.6511,10.602,10.6216,33100.0
2005-08-05 12:00:00,10.81,10.85,10.8,10.85,78700.0,10.6118,10.6511,10.602,10.6511,78700.0
2005-08-05 12:10:00,10.85,10.87,10.8,10.8,24400.0,10.6511,10.6707,10.602,10.602,24400.0
2005-08-05 12:20:00,10.83,10.9,10.8,10.86,114700.0,10.6314,10.7002,10.602,10.6609,114700.0
2005-08-05 12:30:00,10.88,10.89,10.83,10.84,16600.0,10.6805,10.6903,10.6314,10.6413,16600.0
2005-08-05 12:40:00,10.84,10.87,10.83,10.87,13600.0,10.6413,10.6707,10.6314,10.6707,13600.0
2005-08-05 12:50:00,10.88,10.88,10.84,10.87,15800.0,10.6805,10.6805,10.6413,10.6707,15800.0
2005-08-05 13:00:00,10.87,10.88,10.84,10.87,39900.0,10.6707,10.6805,10.6413,10.6707,39900.0
2005-08-05 13:10:00,10.88,10.94,10.87,10.9,62800.0,10.6805,10.7394,10.6707,10.7002,62800.0
2005-08-05 13:20:00,10.9,10.91,10.88,10.91,79500.0,10.7002,10.71,10.6805,10.71,79500.0
2005-08-05 13:30:00,10.91,10.93,10.88,10.88,11900.0,10.71,10.7296,10.6805,10.6805,11900.0
2005-08-05 13:40:00,10.88,10.88,10.82,10.86,16400.0,10.6805,10.6805,10.6216,10.6609,16400.0
2005-08-05 13:50:00,10.86,10.89,10.84,10.86,90900.0,10.6609,10.6903,10.6413,10.6609,90900.0
2005-08-05 14:00:00,10.85,10.86,10.81,10.82,15400.0,10.6511,10.6609,10.6118,10.6216,15400.0
2005-08-05 14:10:00,10.8,10.83,10.8,10.82,17900.0,10.602,10.6314,10.602,10.6216,17900.0
2005-08-05 14:20:00,10.81,10.82,10.8,10.82,8800.0,10.6118,10.6216,10.602,10.6216,8800.0
2005-08-05 14:30:00,10.81,10.86,10.81,10.83,22400.0,10.6118,10.6609,10.6118,10.6314,22400.0
2005-08-05 14:40:00,10.81,10.85,10.8,10.84,16000.0,10.6118,10.6511,10.602,10.6413,16000.0
2005-08-05 14:50:00,10.84,10.85,10.83,10.84,7700.0,10.6413,10.6511,10.6314,10.6413,7700.0
2005-08-05 15:00:00,10.83,10.9,10.83,10.89,11100.0,10.6314,10.7002,10.6314,10.6903,11100.0
2005-08-05 15:10:00,10.89,10.95,10.89,10.93,49200.0,10.6903,10.7492,10.6903,10.7296,49200.0
2005-08-05 15:20:00,10.93,10.98,10.92,10.97,31700.0,10.7296,10.7787,10.7198,10.7689,31700.0
2005-08-05 15:30:00,10.97,10.99,10.94,10.95,49900.0,10.7689,10.7885,10.7394,10.7492,49900.0
2005-08-05 15:40:00,10.94,10.94,10.88,10.91,46300.0,10.7394,10.7394,10.6805,10.71,46300.0
2005-08-05 15:50:00,10.9,10.91,10.89,10.89,71400.0,10.7002,10.71,10.6903,10.6903,71400.0
2005-08-08 09:30:00,10.95,11.01,10.92,11.0,31500.0,10.7492,10.8081,10.7198,10.7983,31500.0
2005-08-08 09:40:00,11.0,11.01,10.9,10.93,25200.0,10.7983,10.8081,10.7002,10.7296,25200.0
2005-08-08 09:50:00,10.94,10.95,10.85,10.85,36900.0,10.7394,10.7492,10.6511,10.6511,36900.0
2005-08-08 10:00:00,10.86,10.93,10.84,10.91,20900.0,10.6609,10.7296,10.6413,10.71,20900.0
2005-08-08 10:10:00,10.91,10.91,10.86,10.87,22800.0,10.71,10.71,10.6609,10.6707,22800.0
2005-08-08 10:20:00,10.86,10.89,10.84,10.84,33100.0,10.6609,10.6903,10.6413,10.6413,33100.0
2005-08-08 10:30:00,10.84,10.85,10.77,10.78,38300.0,10.6413,10.6511,10.5725,10.5824,38300.0
2005-08-08 10:40:00,10.76,10.78,10.7,10.7,90000.0,10.5627,10.5824,10.5038,10.5038,90000.0
2005-08-08 10:50:00,10.7,10.71,10.61,10.64,29700.0,10.5038,10.5136,10.4155,10.4449,29700.0
2005-08-08 11:00:00,10.64,10.65,10.63,10.63,59800.0,10.4449,10.4547,10.4351,10.4351,59800.0
2005-08-08 11:10:00,10.63,10.64,10.61,10.64,20000.0,10.4351,10.4449,10.4155,10.4449,20000.0
2005-08-08 11:20:00,10.63,10.64,10.59,10.61,7100.0,10.4351,10.4449,10.3958,10.4155,7100.0
2005-08-08 11:30:00,10.6,10.61,10.58,10.61,11700.0,10.4057,10.4155,10.386,10.4155,11700.0
2005-08-08 11:40:00,10.59,10.62,10.58,10.61,12900.0,10.3958,10.4253,10.386,10.4155,12900.0
2005-08-08 11:50:00,10.61,10.64,10.61,10.62,21600.0,10.4155,10.4449,10.4155,10.4253,21600.0
2005-08-08 12:00:00,10.62,10.64,10.61,10.61,15200.0,10.4253,10.4449,10.4155,10.4155,15200.0
2005-08-08 12:10:00,10.62,10.63,10.6,10.62,22900.0,10.4253,10.4351,10.4057,10.4253,22900.0
2005-08-08 12:20:00,10.62,10.62,10.6,10.61,13300.0,10.4253,10.4253,10.4057,10.4155,13300.0
2005-08-08 12:30:00,10.6,10.62,10.59,10.62,12300.0,10.4057,10.4253,10.3958,10.4253,12300.0
2005-08-08 12:40:00,10.63,10.65,10.62,10.63,19600.0,10.4351,10.4547,10.4253,10.4351,19600.0
2005-08-08 12:50:00,10.63,10.64,10.57,10.57,23400.0,10.4351,10.4449,10.3762,10.3762,23400.0
2005-08-08 13:00:00,10.58,10.63,10.56,10.59,18500.0,10.386,10.4351,10.3664,10.3958,18500.0
2005-08-08 13:10:00,10.59,10.59,10.43,10.48,49600.0,10.3958,10.3958,10.2388,10.2879,49600.0
2005-08-08 13:20:00,10.47,10.51,10.47,10.5,11000.0,10.278,10.3173,10.278,10.3075,11000.0
2005-08-08 13:30:00,10.5,10.52,10.5,10.52,8800.0,10.3075,10.3271,10.3075,10.3271,8800.0
2005-08-08 13:40:00,10.53,10.55,10.52,10.54,7900.0,10.3369,10.3566,10.3271,10.3468,7900.0
2005-08-08 13:50:00,10.52,10.53,10.51,10.52,9500.0,10.3271,10.3369,10.3173,10.3271,9500.0
2005-08-08 14:00:00,10.53,10.53,10.5,10.51,19800.0,10.3369,10.3369,10.3075,10.3173,19800.0
2005-08-08 14:10:00,10.5,10.51,10.43,10.45,40000.0,10.3075,10.3173,10.2388,10.2584,40000.0
2005-08-08 14:20:00,10.45,10.45,10.37,10.4,13800.0,10.2584,10.2584,10.1799,10.2093,13800.0
2005-08-08 14:30:00,10.4,10.44,10.4,10.43,40700.0,10.2093,10.2486,10.2093,10.2388,40700.0
2005-08-08 14:40:00,10.43,10.45,10.43,10.45,10200.0,10.2388,10.2584,10.2388,10.2584,10200.0
2005-08-08 14:50:00,10.45,10.49,10.44,10.49,15300.0,10.2584,10.2977,10.2486,10.2977,15300.0
2005-08-08 15:00:00,10.48,10.48,10.43,10.45,22400.0,10.2879,10.2879,10.2388,10.2584,22400.0
2005-08-08 15:10:00,10.45,10.46,10.44,10.44,46500.0,10.2584,10.2682,10.2486,10.2486,46500.0
2005-08-08 15:20:00,10.43,10.46,10.43,10.44,61900.0,10.2388,10.2682,10.2388,10.2486,61900.0
2005-08-08 15:30:00,10.44,10.53,10.44,10.53,26800.0,10.2486,10.3369,10.2486,10.3369,26800.0
2005-08-08 15:40:00,10.52,10.57,10.5,10.52,33100.0,10.3271,10.3762,10.3075,10.3271,33100.0
2005-08-08 15:50:00,10.54,10.54,10.48,10.49,41400.0,10.3468,10.3468,10.2879,10.2977,41400.0
2005-08-09 09:30:00,10.48,10.5,10.45,10.45,34300.0,10.2879,10.3075,10.2584,10.2584,34300.0
2005-08-09 09:40:00,10.46,10.52,10.46,10.52,28600.0,10.2682,10.3271,10.2682,10.3271,28600.0
2005-08-09 09:50:00,10.52,10.53,10.5,10.53,18000.0,10.3271,10.3369,10.3075,10.3369,18000.0
2005-08-09 10:00:00,10.53,10.54,10.46,10.49,20200.0,10.3369,10.3468,10.2682,10.2977,20200.0
2005-08-09 10:10:00,10.46,10.47,10.41,10.44,15500.0,10.2682,10.278,10.2191,10.2486,15500.0
2005-08-09 10:20:00,10.45,10.47,10.45,10.45,7700.0,10.2584,10.278,10.2584,10.2584,7700.0
2005-08-09 10:30:00,10.47,10.5,10.43,10.5,11300.0,10.278,10.3075,10.2388,10.3075,11300.0
2005-08-09 10:40:00,10.5,10.51,10.47,10.5,19500.0,10.3075,10.3173,10.278,10.3075,19500.0
2005-08-09 10:50:00,10.51,10.51,10.48,10.48,22200.0,10.3173,10.3173,10.2879,10.2879,22200.0
2005-08-09 11:00:00,10.47,10.5,10.43,10.5,8300.0,10.278,10.3075,10.2388,10.3075,8300.0
2005-08-09 11:10:00,10.5,10.5,10.49,10.49,22800.0,10.3075,10.3075,10.2977,10.2977,22800.0
2005-08-09 11:20:00,10.5,10.5,10.44,10.48,10900.0,10.3075,10.3075,10.2486,10.2879,10900.0
2005-08-09 11:30:00,10.48,10.49,10.43,10.43,9200.0,10.2879,10.2977,10.2388,10.2388,9200.0
2005-08-09 11:40:00,10.43,10.45,10.43,10.44,5100.0,10.2388,10.2584,10.2388,10.2486,5100.0
2005-08-09 11:50:00,10.44,10.45,10.43,10.44,14500.0,10.2486,10.2584,10.2388,10.2486,14500.0
2005-08-09 12:00:00,10.43,10.44,10.41,10.43,13000.0,10.2388,10.2486,10.2191,10.2388,13000.0
2005-08-09 12:10:00,10.43,10.44,10.42,10.42,4300.0,10.2388,10.2486,10.229,10.229,4300.0
2005-08-09 12:20:00,10.42,10.44,10.42,10.43,4900.0,10.229,10.2486,10.229,10.2388,4900.0
2005-08-09 12:30:00,10.43,10.43,10.42,10.43,7900.0,10.2388,10.2388,10.229,10.2388,7900.0
2005-08-09 12:40:00,10.44,10.44,10.43,10.44,4400.0,10.2486,10.2486,10.2388,10.2486,4400.0
2005-08-09 12:50:00,10.44,10.46,10.42,10.44,14500.0,10.2486,10.2682,10.229,10.2486,14500.0
2005-08-09 13:00:00,10.43,10.44,10.4,10.43,3800.0,10.2388,10.2486,10.2093,10.2388,3800.0
2005-08-09 13:10:00,10.42,10.43,10.38,10.39,9900.0,10.229,10.2388,10.1897,10.1995,9900.0
2005-08-09 13:20:00,10.41,10.43,10.4,10.41,4400.0,10.2191,10.2388,10.2093,10.2191,4400.0
2005-08-09 13:30:00,10.42,10.43,10.4,10.4,4700.0,10.229,10.2388,10.2093,10.2093,4700.0
2005-08-09 13:40:00,10.41,10.45,10.4,10.41,11500.0,10.2191,10.2584,10.2093,10.2191,11500.0
2005-08-09 13:50:00,10.4,10.45,10.4,10.44,14500.0,10.2093,10.2584,10.2093,10.2486,14500.0
2005-08-09 14:00:00,10.43,10.45,10.37,10.45,13400.0,10.2388,10.2584,10.1799,10.2584,13400.0
2005-08-09 14:10:00,10.45,10.46,10.4,10.45,10900.0,10.2584,10.2682,10.2093,10.2584,10900.0
2005-08-09 14:20:00,10.48,10.5,10.44,10.5,4800.0,10.2879,10.3075,10.2486,10.3075,4800.0
2005-08-09 14:30:00,10.49,10.5,10.48,10.48,32800.0,10.2977,10.3075,10.2879,10.2879,32800.0
2005-08-09 14:40:00,10.49,10.5,10.45,10.49,11100.0,10.2977,10.3075,10.2584,10.2977,11100.0
2005-08-09 14:50:00,10.49,10.49,10.43,10.44,8100.0,10.2977,10.2977,10.2388,10.2486,8100.0
2005-08-09 15:00:00,10.44,10.49,10.41,10.42,13400.0,10.2486,10.2977,10.2191,10.229,13400.0
2005-08-09 15:10:00,10.41,10.44,10.34,10.39,19900.0,10.2191,10.2486,10.1504,10.1995,19900.0
2005-08-09 15:20:00,10.4,10.4,10.34,10.4,16200.0,10.2093,10.2093,10.1504,10.2093,16200.0
2005-08-09 15:30:00,10.39,10.46,10.35,10.45,8400.0,10.1995,10.2682,10.1602,10.2584,8400.0
2005-08-09 15:40:00,10.45,10.46,10.44,10.45,16000.0,10.2584,10.2682,10.2486,10.2584,16000.0
2005-08-09 15:50:00,10.45,10.45,10.44,10.45,17500.0,10.2584,10.2584,10.2486,10.2584,17500.0
2005-08-10 09:30:00,10.44,10.5,10.44,10.5,58900.0,10.2486,10.3075,10.2486,10.3075,58900.0
2005-08-10 09:40:00,10.5,10.52,10.46,10.49,57300.0,10.3075,10.3271,10.2682,10.2977,57300.0
2005-08-10 09:50:00,10.49,10.51,10.49,10.51,96500.0,10.2977,10.3173,10.2977,10.3173,96500.0
2005-08-10 10:00:00,10.54,10.64,10.54,10.6,37200.0,10.3468,10.4449,10.3468,10.4057,37200.0
2005-08-10 10:10:00,10.57,10.65,10.57,10.64,11400.0,10.3762,10.4547,10.3762,10.4449,11400.0
2005-08-10 10:20:00,10.65,10.65,10.61,10.64,5600.0,10.4547,10.4547,10.4155,10.4449,5600.0
2005-08-10 10:30:00,10.65,10.65,10.61,10.61,12500.0,10.4547,10.4547,10.4155,10.4155,12500.0
2005-08-10 10:40:00,10.62,10.64,10.61,10.63,7600.0,10.4253,10.4449,10.4155,10.4351,7600.0
2005-08-10 10:50:00,10.63,10.65,10.62,10.64,40900.0,10.4351,10.4547,10.4253,10.4449,40900.0
2005-08-10 11:00:00,10.64,10.66,10.64,10.66,9000.0,10.4449,10.4646,10.4449,10.4646,9000.0
2005-08-10 11:10:00,10.66,10.69,10.66,10.69,7700.0,10.4646,10.494,10.4646,10.494,7700.0
2005-08-10 11:20:00,10.67,10.67,10.61,10.63,12500.0,10.4744,10.4744,10.4155,10.4351,12500.0
2005-08-10 11:30:00,10.63,10.64,10.5,10.5,33600.0,10.4351,10.4449,10.3075,10.3075,33600.0
2005-08-10 11:40:00,10.5,10.55,10.5,10.54,25000.0,10.3075,10.3566,10.3075,10.3468,25000.0
2005-08-10 11:50:00,10.55,10.55,10.53,10.53,15400.0,10.3566,10.3566,10.3369,10.3369,15400.0
2005-08-10 12:00:00,10.53,10.59,10.52,10.55,29700.0,10.3369,10.3958,10.3271,10.3566,29700.0
2005-08-10 12:10:00,10.56,10.59,10.55,10.56,4300.0,10.3664,10.3958,10.3566,10.3664,4300.0
2005-08-10 12:20:00,10.56,10.6,10.54,10.57,9900.0,10.3664,10.4057,10.3468,10.3762,9900.0
2005-08-10 12:30:00,10.57,10.57,10.5,10.52,27500.0,10.3762,10.3762,10.3075,10.3271,27500.0
2005-08-10 12:40:00,10.53,10.61,10.52,10.6,65500.0,10.3369,10.4155,10.3271,10.4057,65500.0
2005-08-10 12:50:00,10.62,10.65,10.58,10.6,40000.0,10.4253,10.4547,10.386,10.4057,40000.0
2005-08-10 13:00:00,10.59,10.61,10.58,10.58,39200.0,10.3958,10.4155,10.386,10.386,39200.0
2005-08-10 13:10:00,10.58,10.6,10.58,10.59,6700.0,10.386,10.4057,10.386,10.3958,6700.0
2005-08-10 13:20:00,10.6,10.6,10.59,10.59,10200.0,10.4057,10.4057,10.3958,10.3958,10200.0
2005-08-10 13:30:00,10.6,10.62,10.59,10.61,8000.0,10.4057,10.4253,10.3958,10.4155,8000.0
2005-08-10 13:40:00,10.61,10.61,10.56,10.57,36700.0,10.4155,10.4155,10.3664,10.3762,36700.0
2005-08-10 13:50:00,10.57,10.58,10.55,10.56,24700.0,10.3762,10.386,10.3566,10.3664,24700.0
2005-08-10 14:00:00,10.57,10.57,10.56,10.57,10200.0,10.3762,10.3762,10.3664,10.3762,10200.0
2005-08-10 14:10:00,10.57,10.62,10.57,10.62,81900.0,10.3762,10.4253,10.3762,10.4253,81900.0
2005-08-10 14:20:00,10.61,10.62,10.6,10.61,24700.0,10.4155,10.4253,10.4057,10.4155,24700.0
2005-08-10 14:30:00,10.61,10.64,10.6,10.64,42700.0,10.4155,10.4449,10.4057,10.4449,42700.0
2005-08-10 14:40:00,10.64,10.64,10.61,10.62,4400.0,10.4449,10.4449,10.4155,10.4253,4400.0
2005-08-10 14:50:00,10.62,10.62,10.6,10.61,5600.0,10.4253,10.4253,10.4057,10.4155,5600.0
2005-08-10 15:00:00,10.61,10.61,10.6,10.61,25200.0,10.4155,10.4155,10.4057,10.4155,25200.0
2005-08-10 15:10:00,10.6,10.61,10.59,10.59,65500.0,10.4057,10.4155,10.3958,10.3958,65500.0
2005-08-10 15:20:00,10.58,10.63,10.56,10.6,38400.0,10.386,10.4351,10.3664,10.4057,38400.0
2005-08-10 15:30:00,10.61,10.61,10.56,10.56,11300.0,10.4155,10.4155,10.3664,10.3664,11300.0
2005-08-10 15:40:00,10.57,10.6,10.53,10.58,17300.0,10.3762,10.4057,10.3369,10.386,17300.0
2005-08-10 15:50:00,10.58,10.61,10.55,10.58,25200.0,10.386,10.4155,10.3566,10.386,25200.0
2005-08-11 09:30:00,10.65,10.71,10.64,10.7,24800.0,10.4547,10.5136,10.4449,10.5038,24800.0
2005-08-11 09:40:00,10.71,10.8,10.71,10.78,13900.0,10.5136,10.602,10.5136,10.5824,13900.0
2005-08-11 09:50:00,10.77,10.84,10.75,10.83,12800.0,10.5725,10.6413,10.5529,10.6314,12800.0
2005-08-11 10:00:00,10.83,10.95,10.83,10.92,29300.0,10.6314,10.7492,10.6314,10.7198,29300.0
2005-08-11 10:10:00,10.92,10.96,10.85,10.85,40500.0,10.7198,10.7591,10.6511,10.6511,40500.0
2005-08-11 10:20:00,10.87,10.93,10.83,10.93,8600.0,10.6707,10.7296,10.6314,10.7296,8600.0
2005-08-11 10:30:00,10.92,10.93,10.86,10.86,7100.0,10.7198,10.7296,10.6609,10.6609,7100.0
2005-08-11 10:40:00,10.84,10.84,10.73,10.74,28600.0,10.6413,10.6413,10.5333,10.5431,28600.0
2005-08-11 10:50:00,10.77,10.82,10.77,10.82,9700.0,10.5725,10.6216,10.5725,10.6216,9700.0
2005-08-11 11:00:00,10.8,10.83,10.77,10.77,8200.0,10.602,10.6314,10.5725,10.5725,8200.0
2005-08-11 11:10:00,10.78,10.81,10.78,10.8,9700.0,10.5824,10.6118,10.5824,10.602,9700.0
2005-08-11 11:20:00,10.8,10.81,10.77,10.77,25800.0,10.602,10.6118,10.5725,10.5725,25800.0
2005-08-11 11:30:00,10.77,10.78,10.74,10.75,11000.0,10.5725,10.5824,10.5431,10.5529,11000.0
2005-08-11 11:40:00,10.75,10.83,10.75,10.83,7500.0,10.5529,10.6314,10.5529,10.6314,7500.0
2005-08-11 11:50:00,10.83,10.93,10.83,10.92,33800.0,10.6314,10.7296,10.6314,10.7198,33800.0
2005-08-11 12:00:00,10.92,10.93,10.84,10.85,21300.0,10.7198,10.7296,10.6413,10.6511,21300.0
2005-08-11 12:10:00,10.85,10.85,10.84,10.84,10300.0,10.6511,10.6511,10.6413,10.6413,10300.0
2005-08-11 12:20:00,10.84,10.88,10.84,10.88,22700.0,10.6413,10.6805,10.6413,10.6805,22700.0
2005-08-11 12:30:00,10.88,10.89,10.85,10.85,26000.0,10.6805,10.6903,10.6511,10.6511,26000.0
2005-08-11 12:40:00,10.85,10.85,10.82,10.84,7900.0,10.6511,10.6511,10.6216,10.6413,7900.0
2005-08-11 12:50:00,10.82,10.83,10.82,10.82,4200.0,10.6216,10.6314,10.6216,10.6216,4200.0
2005-08-11 13:00:00,10.82,10.85,10.82,10.84,7100.0,10.6216,10.6511,10.6216,10.6413,7100.0
2005-08-11 13:10:00,10.84,10.84,10.81,10.81,8700.0,10.6413,10.6413,10.6118,10.6118,8700.0
2005-08-11 13:20:00,10.81,10.84,10.8,10.83,14500.0,10.6118,10.6413,10.602,10.6314,14500.0
2005-08-11 13:30:00,10.82,10.83,10.82,10.82,13800.0,10.6216,10.6314,10.6216,10.6216,13800.0
2005-08-11 13:40:00,10.82,10.85,10.81,10.84,10600.0,10.6216,10.6511,10.6118,10.6413,10600.0
2005-08-11 13:50:00,10.84,10.85,10.82,10.84,10200.0,10.6413,10.6511,10.6216,10.6413,10200.0
2005-08-11 14:00:00,10.85,10.85,10.82,10.84,16900.0,10.6511,10.6511,10.6216,10.6413,16900.0
2005-08-11 14:10:00,10.84,10.84,10.77,10.8,27000.0,10.6413,10.6413,10.5725,10.602,27000.0
2005-08-11 14:20:00,10.8,10.83,10.79,10.83,6900.0,10.602,10.6314,10.5922,10.6314,6900.0
2005-08-11 14:30:00,10.83,10.91,10.83,10.91,28300.0,10.6314,10.71,10.6314,10.71,28300.0
2005-08-11 14:40:00,10.89,10.93,10.87,10.91,15900.0,10.6903,10.7296,10.6707,10.71,15900.0
2005-08-11 14:50:00,10.9,10.92,10.84,10.85,6900.0,10.7002,10.7198,10.6413,10.6511,6900.0
2005-08-11 15:00:00,10.85,10.9,10.85,10.89,47500.0,10.6511,10.7002,10.6511,10.6903,47500.0
2005-08-11 15:10:00,10.9,10.96,10.88,10.96,48500.0,10.7002,10.7591,10.6805,10.7591,48500.0
2005-08-11 15:20:00,10.95,10.95,10.92,10.94,17000.0,10.7492,10.7492,10.7198,10.7394,17000.0
2005-08-11 15:30:00,10.94,10.94,10.9,10.92,41800.0,10.7394,10.7394,10.7002,10.7198,41800.0
2005-08-11 15:40:00,10.93,10.93,10.79,10.83,19100.0,10.7296,10.7296,10.5922,10.6314,19100.0
2005-08-11 15:50:00,10.82,10.89,10.8,10.87,66600.0,10.6216,10.6903,10.602,10.6707,66600.0
2005-08-12 09:30:00,10.8,10.83,10.76,10.77,36700.0,10.602,10.6314,10.5627,10.5725,36700.0
2005-08-12 09:40:00,10.76,10.77,10.65,10.65,12000.0,10.5627,10.5725,10.4547,10.4547,12000.0
2005-08-12 09:50:00,10.65,10.74,10.65,10.7,25500.0,10.4547,10.5431,10.4547,10.5038,25500.0
2005-08-12 10:00:00,10.7,10.73,10.7,10.72,17800.0,10.5038,10.5333,10.5038,10.5235,17800.0
2005-08-12 10:10:00,10.73,10.75,10.72,10.73,16300.0,10.5333,10.5529,10.5235,10.5333,16300.0
2005-08-12 10:20:00,10.73,10.74,10.72,10.73,9500.0,10.5333,10.5431,10.5235,10.5333,9500.0
2005-08-12 10:30:00,10.73,10.74,10.71,10.74,8900.0,10.5333,10.5431,10.5136,10.5431,8900.0
2005-08-12 10:40:00,10.74,10.76,10.73,10.74,6300.0,10.5431,10.5627,10.5333,10.5431,6300.0
2005-08-12 10:50:00,10.73,10.75,10.73,10.73,4000.0,10.5333,10.5529,10.5333,10.5333,4000.0
2005-08-12 11:00:00,10.73,10.8,10.73,10.8,9900.0,10.5333,10.602,10.5333,10.602,9900.0
2005-08-12 11:10:00,10.8,10.8,10.74,10.75,10400.0,10.602,10.602,10.5431,10.5529,10400.0
2005-08-12 11:20:00,10.75,10.76,10.74,10.75,8600.0,10.5529,10.5627,10.5431,10.5529,8600.0
2005-08-12 11:30:00,10.75,10.79,10.75,10.79,5700.0,10.5529,10.5922,10.5529,10.5922,5700.0
2005-08-12 11:40:00,10.77,10.81,10.76,10.8,16400.0,10.5725,10.6118,10.5627,10.602,16400.0
2005-08-12 11:50:00,10.8,10.83,10.8,10.83,30700.0,10.602,10.6314,10.602,10.6314,30700.0
2005-08-12 12:00:00,10.83,10.83,10.82,10.82,8400.0,10.6314,10.6314,10.6216,10.6216,8400.0
2005-08-12 12:10:00,10.82,10.83,10.82,10.82,18900.0,10.6216,10.6314,10.6216,10.6216,18900.0
2005-08-12 12:20:00,10.82,10.83,10.8,10.8,35900.0,10.6216,10.6314,10.602,10.602,35900.0
2005-08-12 12:30:00,10.8,10.8,10.77,10.78,9500.0,10.602,10.602,10.5725,10.5824,9500.0
2005-08-12 12:40:00,10.77,10.77,10.75,10.75,7000.0,10.5725,10.5725,10.5529,10.5529,7000.0
2005-08-12 12:50:00,10.75,10.77,10.75,10.77,7200.0,10.5529,10.5725,10.5529,10.5725,7200.0
2005-08-12 13:00:00,10.79,10.8,10.79,10.8,5500.0,10.5922,10.602,10.5922,10.602,5500.0
2005-08-12 13:10:00,10.81,10.87,10.8,10.85,20900.0,10.6118,10.6707,10.602,10.6511,20900.0
2005-08-12 13:20:00,10.87,10.87,10.84,10.84,9000.0,10.6707,10.6707,10.6413,10.6413,9000.0
2005-08-12 13:30:00,10.84,10.86,10.83,10.83,8200.0,10.6413,10.6609,10.6314,10.6314,8200.0
2005-08-12 13:40:00,10.83,10.83,10.81,10.81,4000.0,10.6314,10.6314,10.6118,10.6118,4000.0
2005-08-12 13:50:00,10.81,10.81,10.8,10.8,7500.0,10.6118,10.6118,10.602,10.602,7500.0
2005-08-12 14:00:00,10.8,10.84,10.79,10.83,8700.0,10.602,10.6413,10.5922,10.6314,8700.0
2005-08-12 14:10:00,10.83,10.86,10.83,10.85,12800.0,10.6314,10.6609,10.6314,10.6511,12800.0
2005-08-12 14:20:00,10.85,10.94,10.85,10.94,11300.0,10.6511,10.7394,10.6511,10.7394,11300.0
2005-08-12 14:30:00,10.93,10.96,10.93,10.96,29000.0,10.7296,10.7591,10.7296,10.7591,29000.0
2005-08-12 14:40:00,10.95,10.96,10.91,10.91,8100.0,10.7492,10.7591,10.71,10.71,8100.0
2005-08-12 14:50:00,10.91,10.91,10.86,10.87,8700.0,10.71,10.71,10.6609,10.6707,8700.0
2005-08-12 15:00:00,10.87,10.87,10.85,10.85,10900.0,10.6707,10.6707,10.6511,10.6511,10900.0
2005-08-12 15:10:00,10.85,10.88,10.81,10.84,25100.0,10.6511,10.6805,10.6118,10.6413,25100.0
2005-08-12 15:20:00,10.84,10.99,10.82,10.99,36400.0,10.6413,10.7885,10.6216,10.7885,36400.0
2005-08-12 15:30:00,10.99,11.0,10.87,10.92,45900.0,10.7885,10.7983,10.6707,10.7198,45900.0
2005-08-12 15:40:00,10.9,10.9,10.84,10.88,33000.0,10.7002,10.7002,10.6413,10.6805,33000.0
2005-08-12 15:50:00,10.86,10.92,10.86,10.89,30400.0,10.6609,10.7198,10.6609,10.6903,30400.0
2005-08-15 09:30:00,10.82,11.05,10.78,10.97,59400.0,10.6216,10.8474,10.5824,10.7689,59400.0
2005-08-15 09:40:00,10.98,10.98,10.89,10.91,28700.0,10.7787,10.7787,10.6903,10.71,28700.0
2005-08-15 09:50:00,10.91,10.91,10.81,10.87,12500.0,10.71,10.71,10.6118,10.6707,12500.0
2005-08-15 10:00:00,10.87,10.88,10.82,10.85,16700.0,10.6707,10.6805,10.6216,10.6511,16700.0
2005-08-15 10:10:00,10.84,10.86,10.77,10.78,23500.0,10.6413,10.6609,10.5725,10.5824,23500.0
2005-08-15 10:20:00,10.79,10.83,10.77,10.82,23600.0,10.5922,10.6314,10.5725,10.6216,23600.0
2005-08-15 10:30:00,10.82,10.85,10.82,10.85,18400.0,10.6216,10.6511,10.6216,10.6511,18400.0
2005-08-15 10:40:00,10.85,10.91,10.85,10.9,14800.0,10.6511,10.71,10.6511,10.7002,14800.0
2005-08-15 10:50:00,10.91,10.96,10.87,10.96,17500.0,10.71,10.7591,10.6707,10.7591,17500.0
2005-08-15 11:00:00,10.96,11.02,10.96,10.99,24400.0,10.7591,10.818,10.7591,10.7885,24400.0
2005-08-15 11:10:00,10.99,10.99,10.94,10.94,23600.0,10.7885,10.7885,10.7394,10.7394,23600.0
2005-08-15 11:20:00,10.95,10.99,10.95,10.99,13600.0,10.7492,10.7885,10.7492,10.7885,13600.0
2005-08-15 11:30:00,10.99,11.0,10.94,10.95,25200.0,10.7885,10.7983,10.7394,10.7492,25200.0
2005-08-15 11:40:00,10.95,10.95,10.9,10.94,9700.0,10.7492,10.7492,10.7002,10.7394,9700.0
2005-08-15 11:50:00,10.93,10.94,10.89,10.89,12800.0,10.7296,10.7394,10.6903,10.6903,12800.0
2005-08-15 12:00:00,10.89,10.94,10.89,10.94,24200.0,10.6903,10.7394,10.6903,10.7394,24200.0
2005-08-15 12:10:00,10.94,11.0,10.94,10.99,27800.0,10.7394,10.7983,10.7394,10.7885,27800.0
2005-08-15 12:20:00,10.99,11.04,10.98,11.03,22200.0,10.7885,10.8376,10.7787,10.8278,22200.0
2005-08-15 12:30:00,11.04,11.05,11.03,11.04,16600.0,10.8376,10.8474,10.8278,10.8376,16600.0
2005-08-15 12:40:00,11.03,11.04,11.0,11.0,16000.0,10.8278,10.8376,10.7983,10.7983,16000.0
2005-08-15 12:50:00,11.01,11.04,11.01,11.03,9300.0,10.8081,10.8376,10.8081,10.8278,9300.0
2005-08-15 13:00:00,11.03,11.03,10.97,11.0,11900.0,10.8278,10.8278,10.7689,10.7983,11900.0
2005-08-15 13:10:00,10.99,11.03,10.99,11.02,5200.0,10.7885,10.8278,10.7885,10.818,5200.0
2005-08-15 13:20:00,11.02,11.06,11.02,11.05,28500.0,10.818,10.8572,10.818,10.8474,28500.0
2005-08-15 13:30:00,11.05,11.07,11.05,11.06,18900.0,10.8474,10.867,10.8474,10.8572,18900.0
2005-08-15 13:40:00,11.06,11.07,11.05,11.06,14000.0,10.8572,10.867,10.8474,10.8572,14000.0
2005-08-15 13:50:00,11.07,11.07,11.04,11.05,13000.0,10.867,10.867,10.8376,10.8474,13000.0
2005-08-15 14:00:00,11.05,11.05,11.0,11.01,58100.0,10.8474,10.8474,10.7983,10.8081,58100.0
2005-08-15 14:10:00,11.01,11.01,10.99,11.0,17600.0,10.8081,10.8081,10.7885,10.7983,17600.0
2005-08-15 14:20:00,10.99,10.99,10.9,10.95,49800.0,10.7885,10.7885,10.7002,10.7492,49800.0
2005-08-15 14:30:00,10.96,11.01,10.95,11.0,19000.0,10.7591,10.8081,10.7492,10.7983,19000.0
2005-08-15 14:40:00,11.0,11.0,10.99,11.0,11300.0,10.7983,10.7983,10.7885,10.7983,11300.0
2005-08-15 14:50:00,11.0,11.0,10.99,10.99,55000.0,10.7983,10.7983,10.7885,10.7885,55000.0
2005-08-15 15:00:00,10.99,11.0,10.99,10.99,13200.0,10.7885,10.7983,10.7885,10.7885,13200.0
2005-08-15 15:10:00,11.0,11.0,10.99,10.99,15600.0,10.7983,10.7983,10.7885,10.7885,15600.0
2005-08-15 15:20:00,10.99,11.0,10.99,10.99,72800.0,10.7885,10.7983,10.7885,10.7885,72800.0
2005-08-15 15:30:00,11.0,11.0,10.99,10.99,20100.0,10.7983,10.7983,10.7885,10.7885,20100.0
2005-08-15 15:40:00,10.99,11.0,10.99,11.0,76600.0,10.7885,10.7983,10.7885,10.7983,76600.0
2005-08-15 15:50:00,10.99,11.03,10.99,11.01,242400.0,10.7885,10.8278,10.7885,10.8081,242400.0
2005-08-16 09:30:00,10.92,11.02,10.92,10.99,23900.0,10.7198,10.818,10.7198,10.7885,23900.0
2005-08-16 09:40:00,10.99,11.01,10.95,11.01,37100.0,10.7885,10.8081,10.7492,10.8081,37100.0
2005-08-16 09:50:00,10.99,11.01,10.95,10.97,12600.0,10.7885,10.8081,10.7492,10.7689,12600.0
2005-08-16 10:00:00,10.96,10.96,10.89,10.95,17600.0,10.7591,10.7591,10.6903,10.7492,17600.0
2005-08-16 10:10:00,10.96,10.96,10.89,10.9,6600.0,10.7591,10.7591,10.6903,10.7002,6600.0
2005-08-16 10:20:00,10.89,10.91,10.89,10.89,9000.0,10.6903,10.71,10.6903,10.6903,9000.0
2005-08-16 10:30:00,10.89,10.89,10.81,10.86,36900.0,10.6903,10.6903,10.6118,10.6609,36900.0
2005-08-16 10:40:00,10.86,10.86,10.81,10.81,17500.0,10.6609,10.6609,10.6118,10.6118,17500.0
2005-08-16 10:50:00,10.81,10.82,10.8,10.82,10500.0,10.6118,10.6216,10.602,10.6216,10500.0
2005-08-16 11:00:00,10.82,10.82,10.8,10.82,8600.0,10.6216,10.6216,10.602,10.6216,8600.0
2005-08-16 11:10:00,10.82,10.83,10.81,10.83,9400.0,10.6216,10.6314,10.6118,10.6314,9400.0
2005-08-16 11:20:00,10.83,10.84,10.8,10.84,18000.0,10.6314,10.6413,10.602,10.6413,18000.0
2005-08-16 11:30:00,10.83,10.85,10.8,10.83,10200.0,10.6314,10.6511,10.602,10.6314,10200.0
2005-08-16 11:40:00,10.83,10.83,10.79,10.8,9600.0,10.6314,10.6314,10.5922,10.602,9600.0
2005-08-16 11:50:00,10.8,10.81,10.75,10.78,16500.0,10.602,10.6118,10.5529,10.5824,16500.0
2005-08-16 12:00:00,10.8,10.81,10.75,10.78,27000.0,10.602,10.6118,10.5529,10.5824,27000.0
2005-08-16 12:10:00,10.79,10.84,10.76,10.8,13700.0,10.5922,10.6413,10.5627,10.602,13700.0
2005-08-16 12:20:00,10.81,10.86,10.78,10.86,19700.0,10.6118,10.6609,10.5824,10.6609,19700.0
2005-08-16 12:30:00,10.85,10.9,10.83,10.83,25000.0,10.6511,10.7002,10.6314,10.6314,25000.0
2005-08-16 12:40:00,10.84,10.84,10.81,10.81,11700.0,10.6413,10.6413,10.6118,10.6118,11700.0
2005-08-16 12:50:00,10.82,10.86,10.82,10.85,26100.0,10.6216,10.6609,10.6216,10.6511,26100.0
2005-08-16 13:00:00,10.85,10.9,10.84,10.9,16700.0,10.6511,10.7002,10.6413,10.7002,16700.0
2005-08-16 13:10:00,10.89,10.89,10.85,10.85,13900.0,10.6903,10.6903,10.6511,10.6511,13900.0
2005-08-16 13:20:00,10.85,10.85,10.79,10.79,9900.0,10.6511,10.6511,10.5922,10.5922,9900.0
2005-08-16 13:30:00,10.77,10.79,10.77,10.78,5900.0,10.5725,10.5922,10.5725,10.5824,5900.0
2005-08-16 13:40:00,10.78,10.78,10.71,10.71,10700.0,10.5824,10.5824,10.5136,10.5136,10700.0
2005-08-16 13:50:00,10.71,10.76,10.7,10.7,13700.0,10.5136,10.5627,10.5038,10.5038,13700.0
2005-08-16 14:00:00,10.7,10.74,10.7,10.72,5900.0,10.5038,10.5431,10.5038,10.5235,5900.0
2005-08-16 14:10:00,10.76,10.79,10.72,10.79,31500.0,10.5627,10.5922,10.5235,10.5922,31500.0
2005-08-16 14:20:00,10.79,10.79,10.68,10.68,16400.0,10.5922,10.5922,10.4842,10.4842,16400.0
2005-08-16 14:30:00,10.68,10.75,10.65,10.72,12300.0,10.4842,10.5529,10.4547,10.5235,12300.0
2005-08-16 14:40:00,10.74,10.8,10.74,10.78,18400.0,10.5431,10.602,10.5431,10.5824,18400.0
2005-08-16 14:50:00,10.77,10.81,10.77,10.8,9800.0,10.5725,10.6118,10.5725,10.602,9800.0
2005-08-16 15:00:00,10.81,10.85,10.8,10.84,12700.0,10.6118,10.6511,10.602,10.6413,12700.0
2005-08-16 15:10:00,10.84,10.85,10.76,10.76,36300.0,10.6413,10.6511,10.5627,10.5627,36300.0
2005-08-16 15:20:00,10.78,10.78,10.65,10.7,13400.0,10.5824,10.5824,10.4547,10.5038,13400.0
2005-08-16 15:30:00,10.7,10.72,10.68,10.7,9300.0,10.5038,10.5235,10.4842,10.5038,9300.0
2005-08-16 15:40:00,10.7,10.76,10.69,10.73,17200.0,10.5038,10.5627,10.494,10.5333,17200.0
2005-08-16 15:50:00,10.74,10.74,10.65,10.7,58000.0,10.5431,10.5431,10.4547,10.5038,58000.0
2005-08-17 09:30:00,10.66,10.78,10.66,10.77,28100.0,10.4646,10.5824,10.4646,10.5725,28100.0
2005-08-17 09:40:00,10.76,10.77,10.7,10.75,14800.0,10.5627,10.5725,10.5038,10.5529,14800.0
2005-08-17 09:50:00,10.76,10.79,10.68,10.79,15000.0,10.5627,10.5922,10.4842,10.5922,15000.0
2005-08-17 10:00:00,10.79,10.83,10.77,10.83,7300.0,10.5922,10.6314,10.5725,10.6314,7300.0
2005-08-17 10:10:00,10.83,10.84,10.77,10.84,3200.0,10.6314,10.6413,10.5725,10.6413,3200.0
2005-08-17 10:20:00,10.84,10.89,10.84,10.89,12300.0,10.6413,10.6903,10.6413,10.6903,12300.0
2005-08-17 10:30:00,10.88,10.88,10.79,10.81,13100.0,10.6805,10.6805,10.5922,10.6118,13100.0
2005-08-17 10:40:00,10.79,10.9,10.79,10.9,9400.0,10.5922,10.7002,10.5922,10.7002,9400.0
2005-08-17 10:50:00,10.9,10.94,10.89,10.93,20500.0,10.7002,10.7394,10.6903,10.7296,20500.0
2005-08-17 11:00:00,10.92,11.02,10.92,11.01,18500.0,10.7198,10.818,10.7198,10.8081,18500.0
2005-08-17 11:10:00,11.01,11.02,10.94,10.96,11600.0,10.8081,10.818,10.7394,10.7591,11600.0
2005-08-17 11:20:00,10.95,10.95,10.84,10.86,6900.0,10.7492,10.7492,10.6413,10.6609,6900.0
2005-08-17 11:30:00,10.86,10.91,10.84,10.91,9700.0,10.6609,10.71,10.6413,10.71,9700.0
2005-08-17 11:40:00,10.91,10.92,10.88,10.92,13100.0,10.71,10.7198,10.6805,10.7198,13100.0
2005-08-17 11:50:00,10.92,10.97,10.9,10.93,20100.0,10.7198,10.7689,10.7002,10.7296,20100.0
2005-08-17 12:00:00,10.95,10.98,10.95,10.96,26200.0,10.7492,10.7787,10.7492,10.7591,26200.0
2005-08-17 12:10:00,10.96,10.98,10.95,10.97,6500.0,10.7591,10.7787,10.7492,10.7689,6500.0
2005-08-17 12:20:00,10.97,10.99,10.95,10.97,13100.0,10.7689,10.7885,10.7492,10.7689,13100.0
2005-08-17 12:30:00,10.96,10.99,10.94,10.95,16500.0,10.7591,10.7885,10.7394,10.7492,16500.0
2005-08-17 12:40:00,10.96,10.97,10.94,10.96,10800.0,10.7591,10.7689,10.7394,10.7591,10800.0
2005-08-17 12:50:00,10.96,10.96,10.95,10.96,6100.0,10.7591,10.7591,10.7492,10.7591,6100.0
2005-08-17 13:00:00,10.97,10.97,10.94,10.97,17500.0,10.7689,10.7689,10.7394,10.7689,17500.0
2005-08-17 13:10:00,10.97,10.97,10.93,10.96,39300.0,10.7689,10.7689,10.7296,10.7591,39300.0
2005-08-17 13:20:00,10.96,10.98,10.95,10.97,8400.0,10.7591,10.7787,10.7492,10.7689,8400.0
2005-08-17 13:30:00,10.97,10.98,10.95,10.95,2900.0,10.7689,10.7787,10.7492,10.7492,2900.0
2005-08-17 13:40:00,10.95,10.95,10.93,10.95,8500.0,10.7492,10.7492,10.7296,10.7492,8500.0
2005-08-17 13:50:00,10.94,10.95,10.93,10.95,5200.0,10.7394,10.7492,10.7296,10.7492,5200.0
2005-08-17 14:00:00,10.94,10.95,10.91,10.93,10800.0,10.7394,10.7492,10.71,10.7296,10800.0
2005-08-17 14:10:00,10.93,10.97,10.93,10.97,7700.0,10.7296,10.7689,10.7296,10.7689,7700.0
2005-08-17 14:20:00,10.97,10.97,10.93,10.93,4300.0,10.7689,10.7689,10.7296,10.7296,4300.0
2005-08-17 14:30:00,10.94,10.95,10.92,10.94,13500.0,10.7394,10.7492,10.7198,10.7394,13500.0
2005-08-17 14:40:00,10.93,10.93,10.88,10.93,24000.0,10.7296,10.7296,10.6805,10.7296,24000.0
2005-08-17 14:50:00,10.93,10.96,10.9,10.93,15900.0,10.7296,10.7591,10.7002,10.7296,15900.0
2005-08-17 15:00:00,10.94,10.97,10.92,10.95,21500.0,10.7394,10.7689,10.7198,10.7492,21500.0
2005-08-17 15:10:00,10.95,10.97,10.95,10.96,14700.0,10.7492,10.7689,10.7492,10.7591,14700.0
2005-08-17 15:20:00,10.95,10.95,10.91,10.93,22600.0,10.7492,10.7492,10.71,10.7296,22600.0
2005-08-17 15:30:00,10.92,10.95,10.9,10.91,18400.0,10.7198,10.7492,10.7002,10.71,18400.0
2005-08-17 15:40:00,10.9,10.95,10.86,10.86,27500.0,10.7002,10.7492,10.6609,10.6609,27500.0
2005-08-17 15:50:00,10.84,10.87,10.8,10.85,41100.0,10.6413,10.6707,10.602,10.6511,41100.0
2005-08-18 09:30:00,10.75,10.75,10.51,10.63,113600.0,10.5529,10.5529,10.3173,10.4351,113600.0
2005-08-18 09:40:00,10.61,10.63,10.52,10.52,13200.0,10.4155,10.4351,10.3271,10.3271,13200.0
2005-08-18 09:50:00,10.52,10.52,10.39,10.45,30700.0,10.3271,10.3271,10.1995,10.2584,30700.0
2005-08-18 10:00:00,10.42,10.51,10.42,10.5,60900.0,10.229,10.3173,10.229,10.3075,60900.0
2005-08-18 10:10:00,10.5,10.59,10.5,10.57,24400.0,10.3075,10.3958,10.3075,10.3762,24400.0
2005-08-18 10:20:00,10.6,10.64,10.59,10.63,13000.0,10.4057,10.4449,10.3958,10.4351,13000.0
2005-08-18 10:30:00,10.64,10.68,10.61,10.61,9100.0,10.4449,10.4842,10.4155,10.4155,9100.0
2005-08-18 10:40:00,10.63,10.64,10.6,10.6,5100.0,10.4351,10.4449,10.4057,10.4057,5100.0
2005-08-18 10:50:00,10.61,10.61,10.56,10.57,15900.0,10.4155,10.4155,10.3664,10.3762,15900.0
2005-08-18 11:00:00,10.58,10.59,10.55,10.56,10300.0,10.386,10.3958,10.3566,10.3664,10300.0
2005-08-18 11:10:00,10.55,10.59,10.55,10.58,5800.0,10.3566,10.3958,10.3566,10.386,5800.0
2005-08-18 11:20:00,10.57,10.57,10.53,10.54,4100.0,10.3762,10.3762,10.3369,10.3468,4100.0
2005-08-18 11:30:00,10.53,10.55,10.52,10.54,12200.0,10.3369,10.3566,10.3271,10.3468,12200.0
2005-08-18 11:40:00,10.55,10.56,10.54,10.55,7800.0,10.3566,10.3664,10.3468,10.3566,7800.0
2005-08-18 11:50:00,10.56,10.59,10.55,10.57,8400.0,10.3664,10.3958,10.3566,10.3762,8400.0
2005-08-18 12:00:00,10.58,10.58,10.55,10.57,3900.0,10.386,10.386,10.3566,10.3762,3900.0
2005-08-18 12:10:00,10.58,10.6,10.56,10.59,25600.0,10.386,10.4057,10.3664,10.3958,25600.0
2005-08-18 12:20:00,10.59,10.59,10.55,10.55,4100.0,10.3958,10.3958,10.3566,10.3566,4100.0
2005-08-18 12:30:00,10.56,10.58,10.55,10.55,4400.0,10.3664,10.386,10.3566,10.3566,4400.0
2005-08-18 12:40:00,10.54,10.57,10.54,10.54,6500.0,10.3468,10.3762,10.3468,10.3468,6500.0
2005-08-18 12:50:00,10.54,10.63,10.53,10.63,10700.0,10.3468,10.4351,10.3369,10.4351,10700.0
2005-08-18 13:00:00,10.62,10.68,10.61,10.66,5600.0,10.4253,10.4842,10.4155,10.4646,5600.0
2005-08-18 13:10:00,10.66,10.66,10.58,10.58,5600.0,10.4646,10.4646,10.386,10.386,5600.0
2005-08-18 13:20:00,10.57,10.63,10.57,10.63,5000.0,10.3762,10.4351,10.3762,10.4351,5000.0
2005-08-18 13:30:00,10.63,10.65,10.61,10.61,4900.0,10.4351,10.4547,10.4155,10.4155,4900.0
2005-08-18 13:40:00,10.61,10.61,10.59,10.59,3900.0,10.4155,10.4155,10.3958,10.3958,3900.0
2005-08-18 13:50:00,10.59,10.6,10.57,10.59,3700.0,10.3958,10.4057,10.3762,10.3958,3700.0
2005-08-18 14:00:00,10.59,10.6,10.57,10.59,4400.0,10.3958,10.4057,10.3762,10.3958,4400.0
2005-08-18 14:10:00,10.59,10.62,10.59,10.61,6800.0,10.3958,10.4253,10.3958,10.4155,6800.0
2005-08-18 14:20:00,10.6,10.6,10.53,10.54,13300.0,10.4057,10.4057,10.3369,10.3468,13300.0
2005-08-18 14:30:00,10.55,10.56,10.53,10.56,21100.0,10.3566,10.3664,10.3369,10.3664,21100.0
2005-08-18 14:40:00,10.55,10.56,10.49,10.52,21200.0,10.3566,10.3664,10.2977,10.3271,21200.0
2005-08-18 14:50:00,10.52,10.52,10.51,10.52,32400.0,10.3271,10.3271,10.3173,10.3271,32400.0
2005-08-18 15:00:00,10.51,10.54,10.5,10.54,20900.0,10.3173,10.3468,10.3075,10.3468,20900.0
2005-08-18 15:10:00,10.54,10.57,10.54,10.56,7600.0,10.3468,10.3762,10.3468,10.3664,7600.0
2005-08-18 15:20:00,10.55,10.57,10.54,10.57,8400.0,10.3566,10.3762,10.3468,10.3762,8400.0
2005-08-18 15:30:00,10.57,10.62,10.57,10.61,15000.0,10.3762,10.4253,10.3762,10.4155,15000.0
2005-08-18 15:40:00,10.61,10.63,10.61,10.62,16200.0,10.4155,10.4351,10.4155,10.4253,16200.0
2005-08-18 15:50:00,10.62,10.63,10.57,10.61,77100.0,10.4253,10.4351,10.3762,10.4155,77100.0
2005-08-19 09:30:00,10.6,10.6,10.5,10.55,15200.0,10.4057,10.4057,10.3075,10.3566,15200.0
2005-08-19 09:40:00,10.57,10.64,10.57,10.64,46400.0,10.3762,10.4449,10.3762,10.4449,46400.0
2005-08-19 09:50:00,10.65,10.7,10.63,10.67,9300.0,10.4547,10.5038,10.4351,10.4744,9300.0
2005-08-19 10:00:00,10.71,10.73,10.71,10.72,7800.0,10.5136,10.5333,10.5136,10.5235,7800.0
2005-08-19 10:10:00,10.73,10.73,10.67,10.67,19100.0,10.5333,10.5333,10.4744,10.4744,19100.0
2005-08-19 10:20:00,10.68,10.72,10.65,10.69,15300.0,10.4842,10.5235,10.4547,10.494,15300.0
2005-08-19 10:30:00,10.71,10.71,10.68,10.69,3300.0,10.5136,10.5136,10.4842,10.494,3300.0
2005-08-19 10:40:00,10.69,10.69,10.65,10.68,63800.0,10.494,10.494,10.4547,10.4842,63800.0
2005-08-19 10:50:00,10.65,10.68,10.65,10.66,46400.0,10.4547,10.4842,10.4547,10.4646,46400.0
2005-08-19 11:00:00,10.67,10.7,10.67,10.7,46100.0,10.4744,10.5038,10.4744,10.5038,46100.0
2005-08-19 11:10:00,10.68,10.7,10.67,10.69,11800.0,10.4842,10.5038,10.4744,10.494,11800.0
2005-08-19 11:20:00,10.69,10.7,10.68,10.68,3900.0,10.494,10.5038,10.4842,10.4842,3900.0
2005-08-19 11:30:00,10.68,10.7,10.68,10.7,39400.0,10.4842,10.5038,10.4842,10.5038,39400.0
2005-08-19 11:40:00,10.7,10.71,10.69,10.7,5000.0,10.5038,10.5136,10.494,10.5038,5000.0
2005-08-19 11:50:00,10.7,10.7,10.68,10.68,2500.0,10.5038,10.5038,10.4842,10.4842,2500.0
2005-08-19 12:00:00,10.67,10.72,10.67,10.72,17400.0,10.4744,10.5235,10.4744,10.5235,17400.0
2005-08-19 12:10:00,10.73,10.8,10.73,10.8,203100.0,10.5333,10.602,10.5333,10.602,203100.0
2005-08-19 12:20:00,10.83,10.85,10.82,10.82,4700.0,10.6314,10.6511,10.6216,10.6216,4700.0
2005-08-19 12:30:00,10.81,10.83,10.77,10.78,4600.0,10.6118,10.6314,10.5725,10.5824,4600.0
2005-08-19 12:40:00,10.78,10.78,10.75,10.75,3200.0,10.5824,10.5824,10.5529,10.5529,3200.0
2005-08-19 12:50:00,10.75,10.76,10.73,10.75,12800.0,10.5529,10.5627,10.5333,10.5529,12800.0
2005-08-19 13:00:00,10.75,10.77,10.72,10.72,7500.0,10.5529,10.5725,10.5235,10.5235,7500.0
2005-08-19 13:10:00,10.75,10.75,10.73,10.74,2700.0,10.5529,10.5529,10.5333,10.5431,2700.0
2005-08-19 13:20:00,10.73,10.88,10.73,10.84,17600.0,10.5333,10.6805,10.5333,10.6413,17600.0
2005-08-19 13:30:00,10.85,10.91,10.85,10.9,29400.0,10.6511,10.71,10.6511,10.7002,29400.0
2005-08-19 13:40:00,10.89,10.9,10.81,10.84,22000.0,10.6903,10.7002,10.6118,10.6413,22000.0
2005-08-19 13:50:00,10.84,10.84,10.8,10.82,5500.0,10.6413,10.6413,10.602,10.6216,5500.0
2005-08-19 14:00:00,10.81,10.86,10.81,10.85,5200.0,10.6118,10.6609,10.6118,10.6511,5200.0
2005-08-19 14:10:00,10.84,10.85,10.83,10.84,5500.0,10.6413,10.6511,10.6314,10.6413,5500.0
2005-08-19 14:20:00,10.84,10.87,10.82,10.84,5200.0,10.6413,10.6707,10.6216,10.6413,5200.0
2005-08-19 14:30:00,10.84,10.84,10.81,10.83,6800.0,10.6413,10.6413,10.6118,10.6314,6800.0
2005-08-19 14:40:00,10.82,10.83,10.79,10.79,9100.0,10.6216,10.6314,10.5922,10.5922,9100.0
2005-08-19 14:50:00,10.79,10.87,10.79,10.85,33200.0,10.5922,10.6707,10.5922,10.6511,33200.0
2005-08-19 15:00:00,10.84,10.87,10.82,10.82,7800.0,10.6413,10.6707,10.6216,10.6216,7800.0
2005-08-19 15:10:00,10.84,10.88,10.82,10.83,11800.0,10.6413,10.6805,10.6216,10.6314,11800.0
2005-08-19 15:20:00,10.84,10.84,10.79,10.82,10100.0,10.6413,10.6413,10.5922,10.6216,10100.0
2005-08-19 15:30:00,10.84,10.88,10.82,10.85,24200.0,10.6413,10.6805,10.6216,10.6511,24200.0
2005-08-19 15:40:00,10.85,10.85,10.8,10.8,16800.0,10.6511,10.6511,10.602,10.602,16800.0
2005-08-19 15:50:00,10.8,10.86,10.79,10.81,35000.0,10.602,10.6609,10.5922,10.6118,35000.0
2005-08-22 09:30:00,10.83,11.0,10.83,10.99,29800.0,10.6314,10.7983,10.6314,10.7885,29800.0
2005-08-22 09:40:00,10.97,10.97,10.9,10.95,107500.0,10.7689,10.7689,10.7002,10.7492,107500.0
2005-08-22 09:50:00,10.96,10.99,10.91,10.99,14500.0,10.7591,10.7885,10.71,10.7885,14500.0
2005-08-22 10:00:00,10.94,10.98,10.9,10.98,13400.0,10.7394,10.7787,10.7002,10.7787,13400.0
2005-08-22 10:10:00,10.99,11.0,10.94,10.99,8700.0,10.7885,10.7983,10.7394,10.7885,8700.0
2005-08-22 10:20:00,10.97,10.97,10.94,10.97,6900.0,10.7689,10.7689,10.7394,10.7689,6900.0
2005-08-22 10:30:00,10.97,10.98,10.92,10.95,7000.0,10.7689,10.7787,10.7198,10.7492,7000.0
2005-08-22 10:40:00,10.96,10.98,10.92,10.94,8800.0,10.7591,10.7787,10.7198,10.7394,8800.0
2005-08-22 10:50:00,10.93,10.98,10.93,10.98,4500.0,10.7296,10.7787,10.7296,10.7787,4500.0
2005-08-22 11:00:00,10.98,10.99,10.95,10.98,12000.0,10.7787,10.7885,10.7492,10.7787,12000.0
2005-08-22 11:10:00,10.98,10.98,10.94,10.95,7500.0,10.7787,10.7787,10.7394,10.7492,7500.0
2005-08-22 11:20:00,10.94,10.98,10.94,10.97,8300.0,10.7394,10.7787,10.7394,10.7689,8300.0
2005-08-22 11:30:00,10.98,11.0,10.97,10.99,5300.0,10.7787,10.7983,10.7689,10.7885,5300.0
2005-08-22 11:40:00,11.0,11.0,10.98,10.98,11400.0,10.7983,10.7983,10.7787,10.7787,11400.0
2005-08-22 11:50:00,10.99,11.0,10.94,10.96,28100.0,10.7885,10.7983,10.7394,10.7591,28100.0
2005-08-22 12:00:00,10.96,11.0,10.91,10.92,14400.0,10.7591,10.7983,10.71,10.7198,14400.0
2005-08-22 12:10:00,10.94,10.97,10.93,10.93,7100.0,10.7394,10.7689,10.7296,10.7296,7100.0
2005-08-22 12:20:00,10.93,10.94,10.87,10.89,11300.0,10.7296,10.7394,10.6707,10.6903,11300.0
2005-08-22 12:30:00,10.89,10.89,10.8,10.81,16100.0,10.6903,10.6903,10.602,10.6118,16100.0
2005-08-22 12:40:00,10.81,10.82,10.79,10.82,6400.0,10.6118,10.6216,10.5922,10.6216,6400.0
2005-08-22 12:50:00,10.82,10.83,10.81,10.82,5700.0,10.6216,10.6314,10.6118,10.6216,5700.0
2005-08-22 13:00:00,10.82,10.87,10.82,10.85,8800.0,10.6216,10.6707,10.6216,10.6511,8800.0
2005-08-22 13:10:00,10.85,10.9,10.82,10.88,16900.0,10.6511,10.7002,10.6216,10.6805,16900.0
2005-08-22 13:20:00,10.9,10.95,10.89,10.9,7500.0,10.7002,10.7492,10.6903,10.7002,7500.0
2005-08-22 13:30:00,10.94,10.94,10.87,10.9,6300.0,10.7394,10.7394,10.6707,10.7002,6300.0
2005-08-22 13:40:00,10.9,10.98,10.88,10.96,10000.0,10.7002,10.7787,10.6805,10.7591,10000.0
2005-08-22 13:50:00,10.96,11.0,10.94,10.95,6000.0,10.7591,10.7983,10.7394,10.7492,6000.0
2005-08-22 14:00:00,10.95,10.98,10.94,10.98,12300.0,10.7492,10.7787,10.7394,10.7787,12300.0
2005-08-22 14:10:00,10.97,10.99,10.9,10.97,29000.0,10.7689,10.7885,10.7002,10.7689,29000.0
2005-08-22 14:20:00,10.97,11.01,10.97,11.0,29300.0,10.7689,10.8081,10.7689,10.7983,29300.0
2005-08-22 14:30:00,10.99,11.0,10.97,10.97,36300.0,10.7885,10.7983,10.7689,10.7689,36300.0
2005-08-22 14:40:00,10.98,11.0,10.97,10.98,10500.0,10.7787,10.7983,10.7689,10.7787,10500.0
2005-08-22 14:50:00,10.98,11.01,10.94,11.0,37900.0,10.7787,10.8081,10.7394,10.7983,37900.0
2005-08-22 15:00:00,10.99,10.99,10.8,10.96,10300.0,10.7885,10.7885,10.602,10.7591,10300.0
2005-08-22 15:10:00,10.97,10.97,10.95,10.96,7100.0,10.7689,10.7689,10.7492,10.7591,7100.0
2005-08-22 15:20:00,10.97,11.0,10.95,11.0,33300.0,10.7689,10.7983,10.7492,10.7983,33300.0
2005-08-22 15:30:00,11.0,11.0,10.99,10.99,24800.0,10.7983,10.7983,10.7885,10.7885,24800.0
2005-08-22 15:40:00,10.99,11.0,10.97,10.98,36200.0,10.7885,10.7983,10.7689,10.7787,36200.0
2005-08-22 15:50:00,10.99,11.0,10.98,11.0,37100.0,10.7885,10.7983,10.7787,10.7983,37100.0
2005-08-23 09:30:00,11.02,11.07,11.0,11.03,14400.0,10.818,10.867,10.7983,10.8278,14400.0
2005-08-23 09:40:00,11.02,11.04,11.0,11.02,4800.0,10.818,10.8376,10.7983,10.818,4800.0
2005-08-23 09:50:00,11.01,11.03,11.0,11.0,10700.0,10.8081,10.8278,10.7983,10.7983,10700.0
2005-08-23 10:00:00,11.0,11.02,10.98,11.02,17400.0,10.7983,10.818,10.7787,10.818,17400.0
2005-08-23 10:10:00,11.01,11.04,11.0,11.01,6200.0,10.8081,10.8376,10.7983,10.8081,6200.0
2005-08-23 10:20:00,11.0,11.03,11.0,11.0,7500.0,10.7983,10.8278,10.7983,10.7983,7500.0
2005-08-23 10:30:00,11.0,11.01,10.94,11.0,17800.0,10.7983,10.8081,10.7394,10.7983,17800.0
2005-08-23 10:40:00,11.0,11.01,10.95,11.0,14200.0,10.7983,10.8081,10.7492,10.7983,14200.0
2005-08-23 10:50:00,11.0,11.01,10.93,10.93,11800.0,10.7983,10.8081,10.7296,10.7296,11800.0
2005-08-23 11:00:00,10.93,10.93,10.86,10.88,12500.0,10.7296,10.7296,10.6609,10.6805,12500.0
2005-08-23 11:10:00,10.88,10.88,10.81,10.82,5900.0,10.6805,10.6805,10.6118,10.6216,5900.0
2005-08-23 11:20:00,10.82,10.82,10.78,10.78,8200.0,10.6216,10.6216,10.5824,10.5824,8200.0
2005-08-23 11:30:00,10.78,10.8,10.75,10.76,19200.0,10.5824,10.602,10.5529,10.5627,19200.0
2005-08-23 11:40:00,10.76,10.79,10.74,10.75,14000.0,10.5627,10.5922,10.5431,10.5529,14000.0
2005-08-23 11:50:00,10.75,10.77,10.73,10.73,11400.0,10.5529,10.5725,10.5333,10.5333,11400.0
2005-08-23 12:00:00,10.73,10.74,10.66,10.68,10500.0,10.5333,10.5431,10.4646,10.4842,10500.0
2005-08-23 12:10:00,10.69,10.73,10.68,10.72,11400.0,10.494,10.5333,10.4842,10.5235,11400.0
2005-08-23 12:20:00,10.71,10.73,10.7,10.73,5400.0,10.5136,10.5333,10.5038,10.5333,5400.0
2005-08-23 12:30:00,10.73,10.73,10.7,10.72,5500.0,10.5333,10.5333,10.5038,10.5235,5500.0
2005-08-23 12:40:00,10.74,10.88,10.74,10.82,13200.0,10.5431,10.6805,10.5431,10.6216,13200.0
2005-08-23 12:50:00,10.83,10.84,10.82,10.82,4100.0,10.6314,10.6413,10.6216,10.6216,4100.0
2005-08-23 13:00:00,10.83,10.86,10.82,10.85,6800.0,10.6314,10.6609,10.6216,10.6511,6800.0
2005-08-23 13:10:00,10.85,10.85,10.82,10.83,4500.0,10.6511,10.6511,10.6216,10.6314,4500.0
2005-08-23 13:20:00,10.82,10.84,10.81,10.84,4900.0,10.6216,10.6413,10.6118,10.6413,4900.0
2005-08-23 13:30:00,10.84,10.84,10.82,10.84,2900.0,10.6413,10.6413,10.6216,10.6413,2900.0
2005-08-23 13:40:00,10.83,10.91,10.83,10.88,5800.0,10.6314,10.71,10.6314,10.6805,5800.0
2005-08-23 13:50:00,10.87,10.9,10.87,10.89,2500.0,10.6707,10.7002,10.6707,10.6903,2500.0
2005-08-23 14:00:00,10.87,10.89,10.86,10.88,3200.0,10.6707,10.6903,10.6609,10.6805,3200.0
2005-08-23 14:10:00,10.87,10.91,10.86,10.91,6800.0,10.6707,10.71,10.6609,10.71,6800.0
2005-08-23 14:20:00,10.92,10.94,10.91,10.92,10600.0,10.7198,10.7394,10.71,10.7198,10600.0
2005-08-23 14:30:00,10.92,10.95,10.92,10.95,5200.0,10.7198,10.7492,10.7198,10.7492,5200.0
2005-08-23 14:40:00,10.94,10.97,10.93,10.97,9500.0,10.7394,10.7689,10.7296,10.7689,9500.0
2005-08-23 14:50:00,10.97,10.98,10.93,10.94,12500.0,10.7689,10.7787,10.7296,10.7394,12500.0
2005-08-23 15:00:00,10.94,10.94,10.88,10.89,19000.0,10.7394,10.7394,10.6805,10.6903,19000.0
2005-08-23 15:10:00,10.88,10.9,10.87,10.88,9400.0,10.6805,10.7002,10.6707,10.6805,9400.0
2005-08-23 15:20:00,10.88,10.89,10.86,10.87,11100.0,10.6805,10.6903,10.6609,10.6707,11100.0
2005-08-23 15:30:00,10.87,10.92,10.86,10.88,13600.0,10.6707,10.7198,10.6609,10.6805,13600.0
2005-08-23 15:40:00,10.87,10.88,10.82,10.83,20500.0,10.6707,10.6805,10.6216,10.6314,20500.0
2005-08-23 15:50:00,10.83,10.88,10.82,10.83,34200.0,10.6314,10.6805,10.6216,10.6314,34200.0
2005-08-24 09:30:00,10.8,10.8,10.65,10.79,27000.0,10.602,10.602,10.4547,10.5922,27000.0
2005-08-24 09:40:00,10.75,10.79,10.73,10.77,10100.0,10.5529,10.5922,10.5333,10.5725,10100.0
2005-08-24 09:50:00,10.78,10.78,10.74,10.75,7400.0,10.5824,10.5824,10.5431,10.5529,7400.0
2005-08-24 10:00:00,10.78,10.89,10.78,10.89,18500.0,10.5824,10.6903,10.5824,10.6903,18500.0
2005-08-24 10:10:00,10.88,10.9,10.86,10.89,9200.0,10.6805,10.7002,10.6609,10.6903,9200.0
2005-08-24 10:20:00,10.9,10.9,10.83,10.88,7800.0,10.7002,10.7002,10.6314,10.6805,7800.0
2005-08-24 10:30:00,10.87,11.04,10.87,10.96,26000.0,10.6707,10.8376,10.6707,10.7591,26000.0
2005-08-24 10:40:00,10.96,11.0,10.94,10.97,20000.0,10.7591,10.7983,10.7394,10.7689,20000.0
2005-08-24 10:50:00,10.97,10.97,10.91,10.92,7500.0,10.7689,10.7689,10.71,10.7198,7500.0
2005-08-24 11:00:00,10.93,10.95,10.92,10.93,4500.0,10.7296,10.7492,10.7198,10.7296,4500.0
2005-08-24 11:10:00,10.93,10.93,10.9,10.9,17700.0,10.7296,10.7296,10.7002,10.7002,17700.0
2005-08-24 11:20:00,10.9,10.9,10.89,10.89,25200.0,10.7002,10.7002,10.6903,10.6903,25200.0
2005-08-24 11:30:00,10.88,10.89,10.87,10.87,6800.0,10.6805,10.6903,10.6707,10.6707,6800.0
2005-08-24 11:40:00,10.87,10.9,10.86,10.86,4600.0,10.6707,10.7002,10.6609,10.6609,4600.0
2005-08-24 11:50:00,10.86,10.87,10.85,10.86,7600.0,10.6609,10.6707,10.6511,10.6609,7600.0
2005-08-24 12:00:00,10.87,10.89,10.8,10.83,5400.0,10.6707,10.6903,10.602,10.6314,5400.0
2005-08-24 12:10:00,10.82,10.87,10.82,10.86,2700.0,10.6216,10.6707,10.6216,10.6609,2700.0
2005-08-24 12:20:00,10.86,10.9,10.86,10.9,6000.0,10.6609,10.7002,10.6609,10.7002,6000.0
2005-08-24 12:30:00,10.88,10.9,10.87,10.88,8500.0,10.6805,10.7002,10.6707,10.6805,8500.0
2005-08-24 12:40:00,10.87,10.9,10.86,10.9,9800.0,10.6707,10.7002,10.6609,10.7002,9800.0
2005-08-24 12:50:00,10.89,10.9,10.88,10.9,11200.0,10.6903,10.7002,10.6805,10.7002,11200.0
2005-08-24 13:00:00,10.9,10.9,10.87,10.9,13700.0,10.7002,10.7002,10.6707,10.7002,13700.0
2005-08-24 13:10:00,10.9,10.9,10.88,10.9,4500.0,10.7002,10.7002,10.6805,10.7002,4500.0
2005-08-24 13:20:00,10.9,10.9,10.89,10.9,4900.0,10.7002,10.7002,10.6903,10.7002,4900.0
2005-08-24 13:30:00,10.9,10.9,10.87,10.89,30300.0,10.7002,10.7002,10.6707,10.6903,30300.0
2005-08-24 13:40:00,10.89,10.9,10.87,10.87,5100.0,10.6903,10.7002,10.6707,10.6707,5100.0
2005-08-24 13:50:00,10.87,10.9,10.86,10.9,5200.0,10.6707,10.7002,10.6609,10.7002,5200.0
2005-08-24 14:00:00,10.9,10.9,10.88,10.9,7100.0,10.7002,10.7002,10.6805,10.7002,7100.0
2005-08-24 14:10:00,10.9,10.9,10.87,10.89,16400.0,10.7002,10.7002,10.6707,10.6903,16400.0
2005-08-24 14:20:00,10.89,10.9,10.87,10.89,3600.0,10.6903,10.7002,10.6707,10.6903,3600.0
2005-08-24 14:30:00,10.9,10.9,10.89,10.89,6100.0,10.7002,10.7002,10.6903,10.6903,6100.0
2005-08-24 14:40:00,10.9,10.9,10.85,10.86,7700.0,10.7002,10.7002,10.6511,10.6609,7700.0
2005-08-24 14:50:00,10.86,10.87,10.82,10.83,9500.0,10.6609,10.6707,10.6216,10.6314,9500.0
2005-08-24 15:00:00,10.83,10.83,10.75,10.75,23600.0,10.6314,10.6314,10.5529,10.5529,23600.0
2005-08-24 15:10:00,10.75,10.76,10.69,10.72,22600.0,10.5529,10.5627,10.494,10.5235,22600.0
2005-08-24 15:20:00,10.73,10.8,10.72,10.72,19000.0,10.5333,10.602,10.5235,10.5235,19000.0
2005-08-24 15:30:00,10.74,10.8,10.72,10.78,9500.0,10.5431,10.602,10.5235,10.5824,9500.0
2005-08-24 15:40:00,10.78,10.79,10.72,10.74,9800.0,10.5824,10.5922,10.5235,10.5431,9800.0
2005-08-24 15:50:00,10.74,10.78,10.7,10.76,21000.0,10.5431,10.5824,10.5038,10.5627,21000.0
2005-08-25 09:30:00,10.78,10.89,10.78,10.89,16500.0,10.5824,10.6903,10.5824,10.6903,16500.0
2005-08-25 09:40:00,10.86,10.88,10.84,10.87,5300.0,10.6609,10.6805,10.6413,10.6707,5300.0
2005-08-25 09:50:00,10.85,10.87,10.83,10.85,14600.0,10.6511,10.6707,10.6314,10.6511,14600.0
2005-08-25 10:00:00,10.84,10.85,10.76,10.78,12700.0,10.6413,10.6511,10.5627,10.5824,12700.0
2005-08-25 10:10:00,10.76,10.77,10.73,10.73,7100.0,10.5627,10.5725,10.5333,10.5333,7100.0
2005-08-25 10:20:00,10.72,10.75,10.71,10.75,7000.0,10.5235,10.5529,10.5136,10.5529,7000.0
2005-08-25 10:30:00,10.73,10.77,10.71,10.72,4500.0,10.5333,10.5725,10.5136,10.5235,4500.0
2005-08-25 10:40:00,10.7,10.75,10.69,10.74,11300.0,10.5038,10.5529,10.494,10.5431,11300.0
2005-08-25 10:50:00,10.72,10.78,10.72,10.78,3500.0,10.5235,10.5824,10.5235,10.5824,3500.0
2005-08-25 11:00:00,10.79,10.84,10.79,10.82,16800.0,10.5922,10.6413,10.5922,10.6216,16800.0
2005-08-25 11:10:00,10.81,10.84,10.81,10.84,10000.0,10.6118,10.6413,10.6118,10.6413,10000.0
2005-08-25 11:20:00,10.83,10.85,10.79,10.83,6000.0,10.6314,10.6511,10.5922,10.6314,6000.0
2005-08-25 11:30:00,10.82,10.83,10.79,10.79,8500.0,10.6216,10.6314,10.5922,10.5922,8500.0
2005-08-25 11:40:00,10.79,10.82,10.79,10.82,5500.0,10.5922,10.6216,10.5922,10.6216,5500.0
2005-08-25 11:50:00,10.81,10.83,10.79,10.82,6000.0,10.6118,10.6314,10.5922,10.6216,6000.0
2005-08-25 12:00:00,10.8,10.81,10.79,10.79,2500.0,10.602,10.6118,10.5922,10.5922,2500.0
2005-08-25 12:10:00,10.79,10.8,10.75,10.78,9700.0,10.5922,10.602,10.5529,10.5824,9700.0
2005-08-25 12:20:00,10.77,10.78,10.73,10.75,16800.0,10.5725,10.5824,10.5333,10.5529,16800.0
2005-08-25 12:30:00,10.74,10.75,10.73,10.73,4200.0,10.5431,10.5529,10.5333,10.5333,4200.0
2005-08-25 12:40:00,10.74,10.75,10.7,10.7,8600.0,10.5431,10.5529,10.5038,10.5038,8600.0
2005-08-25 12:50:00,10.7,10.75,10.7,10.73,11300.0,10.5038,10.5529,10.5038,10.5333,11300.0
2005-08-25 13:00:00,10.72,10.75,10.71,10.74,6500.0,10.5235,10.5529,10.5136,10.5431,6500.0
2005-08-25 13:10:00,10.73,10.73,10.71,10.71,3200.0,10.5333,10.5333,10.5136,10.5136,3200.0
2005-08-25 13:20:00,10.7,10.72,10.7,10.71,4200.0,10.5038,10.5235,10.5038,10.5136,4200.0
2005-08-25 13:30:00,10.7,10.78,10.7,10.72,17400.0,10.5038,10.5824,10.5038,10.5235,17400.0
2005-08-25 13:40:00,10.7,10.74,10.7,10.73,3200.0,10.5038,10.5431,10.5038,10.5333,3200.0
2005-08-25 13:50:00,10.72,10.75,10.71,10.73,3700.0,10.5235,10.5529,10.5136,10.5333,3700.0
2005-08-25 14:00:00,10.72,10.73,10.71,10.73,4000.0,10.5235,10.5333,10.5136,10.5333,4000.0
2005-08-25 14:10:00,10.72,10.73,10.7,10.73,4800.0,10.5235,10.5333,10.5038,10.5333,4800.0
2005-08-25 14:20:00,10.72,10.73,10.71,10.72,3800.0,10.5235,10.5333,10.5136,10.5235,3800.0
2005-08-25 14:30:00,10.72,10.74,10.71,10.72,6200.0,10.5235,10.5431,10.5136,10.5235,6200.0
2005-08-25 14:40:00,10.72,10.75,10.71,10.73,22300.0,10.5235,10.5529,10.5136,10.5333,22300.0
2005-08-25 14:50:00,10.73,10.81,10.73,10.8,49500.0,10.5333,10.6118,10.5333,10.602,49500.0
2005-08-25 15:00:00,10.8,10.82,10.78,10.79,7500.0,10.602,10.6216,10.5824,10.5922,7500.0
2005-08-25 15:10:00,10.79,10.85,10.79,10.82,25700.0,10.5922,10.6511,10.5922,10.6216,25700.0
2005-08-25 15:20:00,10.82,10.82,10.75,10.77,11900.0,10.6216,10.6216,10.5529,10.5725,11900.0
2005-08-25 15:30:00,10.76,10.82,10.75,10.79,30000.0,10.5627,10.6216,10.5529,10.5922,30000.0
2005-08-25 15:40:00,10.79,10.79,10.77,10.79,12700.0,10.5922,10.5922,10.5725,10.5922,12700.0
2005-08-25 15:50:00,10.78,10.81,10.77,10.77,16900.0,10.5824,10.6118,10.5725,10.5725,16900.0
2005-08-26 09:30:00,10.77,10.82,10.71,10.71,13900.0,10.5725,10.6216,10.5136,10.5136,13900.0
2005-08-26 09:40:00,10.7,10.71,10.67,10.69,20300.0,10.5038,10.5136,10.4744,10.494,20300.0
2005-08-26 09:50:00,10.67,10.72,10.66,10.7,5500.0,10.4744,10.5235,10.4646,10.5038,5500.0
2005-08-26 10:00:00,10.69,10.71,10.61,10.65,18700.0,10.494,10.5136,10.4155,10.4547,18700.0
2005-08-26 10:10:00,10.64,10.68,10.6,10.65,18700.0,10.4449,10.4842,10.4057,10.4547,18700.0
2005-08-26 10:20:00,10.66,10.69,10.65,10.66,11300.0,10.4646,10.494,10.4547,10.4646,11300.0
2005-08-26 10:30:00,10.68,10.74,10.67,10.71,7100.0,10.4842,10.5431,10.4744,10.5136,7100.0
2005-08-26 10:40:00,10.73,10.73,10.67,10.67,3800.0,10.5333,10.5333,10.4744,10.4744,3800.0
2005-08-26 10:50:00,10.67,10.67,10.65,10.66,14900.0,10.4744,10.4744,10.4547,10.4646,14900.0
2005-08-26 11:00:00,10.67,10.67,10.65,10.65,34700.0,10.4744,10.4744,10.4547,10.4547,34700.0
2005-08-26 11:10:00,10.65,10.66,10.64,10.64,21500.0,10.4547,10.4646,10.4449,10.4449,21500.0
2005-08-26 11:20:00,10.64,10.65,10.6,10.61,17100.0,10.4449,10.4547,10.4057,10.4155,17100.0
2005-08-26 11:30:00,10.61,10.66,10.58,10.63,75000.0,10.4155,10.4646,10.386,10.4351,75000.0
2005-08-26 11:40:00,10.63,10.63,10.53,10.56,13700.0,10.4351,10.4351,10.3369,10.3664,13700.0
2005-08-26 11:50:00,10.54,10.56,10.46,10.48,16300.0,10.3468,10.3664,10.2682,10.2879,16300.0
2005-08-26 12:00:00,10.49,10.55,10.47,10.52,16800.0,10.2977,10.3566,10.278,10.3271,16800.0
2005-08-26 12:10:00,10.55,10.55,10.52,10.52,10800.0,10.3566,10.3566,10.3271,10.3271,10800.0
2005-08-26 12:20:00,10.52,10.54,10.41,10.47,33100.0,10.3271,10.3468,10.2191,10.278,33100.0
2005-08-26 12:30:00,10.47,10.5,10.47,10.5,6500.0,10.278,10.3075,10.278,10.3075,6500.0
2005-08-26 12:40:00,10.49,10.5,10.46,10.47,6500.0,10.2977,10.3075,10.2682,10.278,6500.0
2005-08-26 12:50:00,10.47,10.49,10.46,10.49,11400.0,10.278,10.2977,10.2682,10.2977,11400.0
2005-08-26 13:00:00,10.49,10.53,10.49,10.51,20700.0,10.2977,10.3369,10.2977,10.3173,20700.0
2005-08-26 13:10:00,10.51,10.53,10.46,10.49,7700.0,10.3173,10.3369,10.2682,10.2977,7700.0
2005-08-26 13:20:00,10.48,10.49,10.46,10.46,7200.0,10.2879,10.2977,10.2682,10.2682,7200.0
2005-08-26 13:30:00,10.46,10.5,10.45,10.48,7700.0,10.2682,10.3075,10.2584,10.2879,7700.0
2005-08-26 13:40:00,10.48,10.48,10.44,10.46,17800.0,10.2879,10.2879,10.2486,10.2682,17800.0
2005-08-26 13:50:00,10.46,10.52,10.45,10.5,26700.0,10.2682,10.3271,10.2584,10.3075,26700.0
2005-08-26 14:00:00,10.5,10.5,10.45,10.45,7500.0,10.3075,10.3075,10.2584,10.2584,7500.0
2005-08-26 14:10:00,10.45,10.45,10.42,10.45,12800.0,10.2584,10.2584,10.229,10.2584,12800.0
2005-08-26 14:20:00,10.45,10.52,10.45,10.5,12400.0,10.2584,10.3271,10.2584,10.3075,12400.0
2005-08-26 14:30:00,10.51,10.51,10.46,10.46,15600.0,10.3173,10.3173,10.2682,10.2682,15600.0
2005-08-26 14:40:00,10.45,10.49,10.45,10.46,9000.0,10.2584,10.2977,10.2584,10.2682,9000.0
2005-08-26 14:50:00,10.46,10.47,10.44,10.47,11400.0,10.2682,10.278,10.2486,10.278,11400.0
2005-08-26 15:00:00,10.47,10.47,10.45,10.46,10200.0,10.278,10.278,10.2584,10.2682,10200.0
2005-08-26 15:10:00,10.46,10.47,10.44,10.45,15900.0,10.2682,10.278,10.2486,10.2584,15900.0
2005-08-26 15:20:00,10.46,10.48,10.44,10.45,21600.0,10.2682,10.2879,10.2486,10.2584,21600.0
2005-08-26 15:30:00,10.45,10.48,10.45,10.48,202400.0,10.2584,10.2879,10.2584,10.2879,202400.0
2005-08-26 15:40:00,10.48,10.49,10.47,10.49,25300.0,10.2879,10.2977,10.278,10.2977,25300.0
2005-08-26 15:50:00,10.49,10.5,10.47,10.49,57300.0,10.2977,10.3075,10.278,10.2977,57300.0
2005-08-29 09:30:00,10.52,10.69,10.52,10.68,42500.0,10.3271,10.494,10.3271,10.4842,42500.0
2005-08-29 09:40:00,10.66,10.76,10.65,10.67,39400.0,10.4646,10.5627,10.4547,10.4744,39400.0
2005-08-29 09:50:00,10.69,10.86,10.65,10.8,46700.0,10.494,10.6609,10.4547,10.602,46700.0
2005-08-29 10:00:00,10.78,10.82,10.74,10.8,27600.0,10.5824,10.6216,10.5431,10.602,27600.0
2005-08-29 10:10:00,10.78,10.83,10.77,10.77,22400.0,10.5824,10.6314,10.5725,10.5725,22400.0
2005-08-29 10:20:00,10.77,10.85,10.75,10.79,32800.0,10.5725,10.6511,10.5529,10.5922,32800.0
2005-08-29 10:30:00,10.84,10.88,10.81,10.87,32800.0,10.6413,10.6805,10.6118,10.6707,32800.0
2005-08-29 10:40:00,10.87,11.0,10.86,10.92,53400.0,10.6707,10.7983,10.6609,10.7198,53400.0
2005-08-29 10:50:00,10.95,11.03,10.92,10.94,59100.0,10.7492,10.8278,10.7198,10.7394,59100.0
2005-08-29 11:00:00,10.97,11.03,10.96,11.02,43400.0,10.7689,10.8278,10.7591,10.818,43400.0
2005-08-29 11:10:00,11.03,11.03,10.96,10.98,76200.0,10.8278,10.8278,10.7591,10.7787,76200.0
2005-08-29 11:20:00,11.0,11.05,11.0,11.05,63300.0,10.7983,10.8474,10.7983,10.8474,63300.0
2005-08-29 11:30:00,11.04,11.05,11.03,11.04,55900.0,10.8376,10.8474,10.8278,10.8376,55900.0
2005-08-29 11:40:00,11.04,11.07,11.03,11.07,36600.0,10.8376,10.867,10.8278,10.867,36600.0
2005-08-29 11:50:00,11.07,11.13,11.07,11.1,36200.0,10.867,10.9259,10.867,10.8965,36200.0
2005-08-29 12:00:00,11.11,11.12,11.07,11.12,15800.0,10.9063,10.9161,10.867,10.9161,15800.0
2005-08-29 12:10:00,11.11,11.12,11.1,11.11,8300.0,10.9063,10.9161,10.8965,10.9063,8300.0
2005-08-29 12:20:00,11.1,11.13,11.08,11.13,20300.0,10.8965,10.9259,10.8769,10.9259,20300.0
2005-08-29 12:30:00,11.14,11.14,11.09,11.1,17500.0,10.9358,10.9358,10.8867,10.8965,17500.0
2005-08-29 12:40:00,11.1,11.1,11.06,11.09,25200.0,10.8965,10.8965,10.8572,10.8867,25200.0
2005-08-29 12:50:00,11.09,11.11,11.07,11.1,43700.0,10.8867,10.9063,10.867,10.8965,43700.0
2005-08-29 13:00:00,11.1,11.1,11.08,11.1,39800.0,10.8965,10.8965,10.8769,10.8965,39800.0
2005-08-29 13:10:00,11.1,11.1,11.06,11.08,20700.0,10.8965,10.8965,10.8572,10.8769,20700.0
2005-08-29 13:20:00,11.09,11.09,11.05,11.08,14000.0,10.8867,10.8867,10.8474,10.8769,14000.0
2005-08-29 13:30:00,11.08,11.1,11.06,11.09,15900.0,10.8769,10.8965,10.8572,10.8867,15900.0
2005-08-29 13:40:00,11.09,11.14,11.06,11.11,36700.0,10.8867,10.9358,10.8572,10.9063,36700.0
2005-08-29 13:50:00,11.11,11.15,11.1,11.13,24800.0,10.9063,10.9456,10.8965,10.9259,24800.0
2005-08-29 14:00:00,11.14,11.14,11.09,11.11,49900.0,10.9358,10.9358,10.8867,10.9063,49900.0
2005-08-29 14:10:00,11.1,11.1,11.03,11.04,23600.0,10.8965,10.8965,10.8278,10.8376,23600.0
2005-08-29 14:20:00,11.05,11.05,10.98,10.99,100300.0,10.8474,10.8474,10.7787,10.7885,100300.0
2005-08-29 14:30:00,11.01,11.02,10.99,11.01,119400.0,10.8081,10.818,10.7885,10.8081,119400.0
2005-08-29 14:40:00,11.01,11.08,11.01,11.07,18700.0,10.8081,10.8769,10.8081,10.867,18700.0
2005-08-29 14:50:00,11.07,11.07,11.04,11.06,16100.0,10.867,10.867,10.8376,10.8572,16100.0
2005-08-29 15:00:00,11.05,11.18,11.05,11.17,23800.0,10.8474,10.975,10.8474,10.9652,23800.0
2005-08-29 15:10:00,11.17,11.22,11.15,11.21,27100.0,10.9652,11.0143,10.9456,11.0045,27100.0
2005-08-29 15:20:00,11.21,11.22,11.2,11.21,34000.0,11.0045,11.0143,10.9947,11.0045,34000.0
2005-08-29 15:30:00,11.2,11.21,11.15,11.18,33900.0,10.9947,11.0045,10.9456,10.975,33900.0
2005-08-29 15:40:00,11.19,11.21,11.14,11.16,25800.0,10.9848,11.0045,10.9358,10.9554,25800.0
2005-08-29 15:50:00,11.16,11.18,11.14,11.14,86700.0,10.9554,10.975,10.9358,10.9358,86700.0
2005-08-30 09:30:00,11.3,11.49,11.3,11.37,74100.0,11.0928,11.2793,11.0928,11.1615,74100.0
2005-08-30 09:40:00,11.39,11.68,11.35,11.62,62900.0,11.1812,11.4659,11.1419,11.407,62900.0
2005-08-30 09:50:00,11.62,11.67,11.5,11.65,93300.0,11.407,11.456,11.2892,11.4364,93300.0
2005-08-30 10:00:00,11.66,11.93,11.65,11.8,378600.0,11.4462,11.7113,11.4364,11.5837,378600.0
2005-08-30 10:10:00,11.8,11.87,11.76,11.83,240400.0,11.5837,11.6524,11.5444,11.6131,240400.0
2005-08-30 10:20:00,11.83,11.83,11.6,11.63,179000.0,11.6131,11.6131,11.3873,11.4168,179000.0
2005-08-30 10:30:00,11.64,11.65,11.4,11.4,188400.0,11.4266,11.4364,11.191,11.191,188400.0
2005-08-30 10:40:00,11.42,11.49,11.35,11.43,81400.0,11.2106,11.2793,11.1419,11.2204,81400.0
2005-08-30 10:50:00,11.44,11.5,11.42,11.5,418900.0,11.2303,11.2892,11.2106,11.2892,418900.0
2005-08-30 11:00:00,11.5,11.51,11.47,11.5,95600.0,11.2892,11.299,11.2597,11.2892,95600.0
2005-08-30 11:10:00,11.5,11.51,11.41,11.48,33100.0,11.2892,11.299,11.2008,11.2695,33100.0
2005-08-30 11:20:00,11.49,11.5,11.47,11.49,17100.0,11.2793,11.2892,11.2597,11.2793,17100.0
2005-08-30 11:30:00,11.49,11.51,11.48,11.51,96400.0,11.2793,11.299,11.2695,11.299,96400.0
2005-08-30 11:40:00,11.55,11.55,11.48,11.5,48100.0,11.3382,11.3382,11.2695,11.2892,48100.0
2005-08-30 11:50:00,11.5,11.53,11.49,11.51,118000.0,11.2892,11.3186,11.2793,11.299,118000.0
2005-08-30 12:00:00,11.5,11.53,11.5,11.53,38600.0,11.2892,11.3186,11.2892,11.3186,38600.0
2005-08-30 12:10:00,11.53,11.57,11.52,11.55,13300.0,11.3186,11.3579,11.3088,11.3382,13300.0
2005-08-30 12:20:00,11.54,11.6,11.53,11.54,30000.0,11.3284,11.3873,11.3186,11.3284,30000.0
2005-08-30 12:30:00,11.54,11.55,11.5,11.51,64800.0,11.3284,11.3382,11.2892,11.299,64800.0
2005-08-30 12:40:00,11.54,11.54,11.51,11.54,9200.0,11.3284,11.3284,11.299,11.3284,9200.0
2005-08-30 12:50:00,11.5,11.57,11.5,11.56,14600.0,11.2892,11.3579,11.2892,11.3481,14600.0
2005-08-30 13:00:00,11.55,11.59,11.54,11.58,94900.0,11.3382,11.3775,11.3284,11.3677,94900.0
2005-08-30 13:10:00,11.58,11.62,11.57,11.62,43200.0,11.3677,11.407,11.3579,11.407,43200.0
2005-08-30 13:20:00,11.61,11.7,11.61,11.69,240500.0,11.3971,11.4855,11.3971,11.4757,240500.0
2005-08-30 13:30:00,11.69,11.71,11.66,11.7,182800.0,11.4757,11.4953,11.4462,11.4855,182800.0
2005-08-30 13:40:00,11.7,11.71,11.67,11.67,89400.0,11.4855,11.4953,11.456,11.456,89400.0
2005-08-30 13:50:00,11.67,11.69,11.63,11.63,13200.0,11.456,11.4757,11.4168,11.4168,13200.0
2005-08-30 14:00:00,11.63,11.67,11.56,11.56,79800.0,11.4168,11.456,11.3481,11.3481,79800.0
2005-08-30 14:10:00,11.56,11.62,11.55,11.61,12000.0,11.3481,11.407,11.3382,11.3971,12000.0
2005-08-30 14:20:00,11.63,11.63,11.6,11.61,24800.0,11.4168,11.4168,11.3873,11.3971,24800.0
2005-08-30 14:30:00,11.6,11.63,11.59,11.62,75400.0,11.3873,11.4168,11.3775,11.407,75400.0
2005-08-30 14:40:00,11.61,11.65,11.61,11.64,24300.0,11.3971,11.4364,11.3971,11.4266,24300.0
2005-08-30 14:50:00,11.64,11.65,11.56,11.58,66500.0,11.4266,11.4364,11.3481,11.3677,66500.0
2005-08-30 15:00:00,11.56,11.62,11.55,11.61,25300.0,11.3481,11.407,11.3382,11.3971,25300.0
2005-08-30 15:10:00,11.61,11.61,11.59,11.6,27700.0,11.3971,11.3971,11.3775,11.3873,27700.0
2005-08-30 15:20:00,11.6,11.62,11.6,11.61,59500.0,11.3873,11.407,11.3873,11.3971,59500.0
2005-08-30 15:30:00,11.62,11.72,11.62,11.69,50400.0,11.407,11.5051,11.407,11.4757,50400.0
2005-08-30 15:40:00,11.69,11.7,11.64,11.64,70400.0,11.4757,11.4855,11.4266,11.4266,70400.0
2005-08-30 15:50:00,11.64,11.68,11.64,11.66,73900.0,11.4266,11.4659,11.4266,11.4462,73900.0
2005-08-31 09:30:00,11.85,11.97,11.84,11.91,89000.0,11.6327,11.7505,11.6229,11.6916,89000.0
2005-08-31 09:40:00,11.93,11.96,11.87,11.93,204000.0,11.7113,11.7407,11.6524,11.7113,204000.0
2005-08-31 09:50:00,11.93,12.0,11.89,11.89,246500.0,11.7113,11.78,11.672,11.672,246500.0
2005-08-31 10:00:00,11.95,11.96,11.87,11.87,147600.0,11.7309,11.7407,11.6524,11.6524,147600.0
2005-08-31 10:10:00,11.87,11.92,11.86,11.92,197500.0,11.6524,11.7015,11.6426,11.7015,197500.0
2005-08-31 10:20:00,11.92,11.95,11.9,11.92,67500.0,11.7015,11.7309,11.6818,11.7015,67500.0
2005-08-31 10:30:00,11.93,11.93,11.89,11.91,62900.0,11.7113,11.7113,11.672,11.6916,62900.0
2005-08-31 10:40:00,11.91,11.91,11.88,11.88,88000.0,11.6916,11.6916,11.6622,11.6622,88000.0
2005-08-31 10:50:00,11.88,11.9,11.87,11.9,48300.0,11.6622,11.6818,11.6524,11.6818,48300.0
2005-08-31 11:00:00,11.9,11.94,11.9,11.93,53000.0,11.6818,11.7211,11.6818,11.7113,53000.0
2005-08-31 11:10:00,11.93,11.98,11.9,11.94,88200.0,11.7113,11.7604,11.6818,11.7211,88200.0
2005-08-31 11:20:00,11.94,11.98,11.92,11.94,73300.0,11.7211,11.7604,11.7015,11.7211,73300.0
2005-08-31 11:30:00,11.92,11.95,11.92,11.94,70600.0,11.7015,11.7309,11.7015,11.7211,70600.0
2005-08-31 11:40:00,11.94,11.95,11.93,11.94,61600.0,11.7211,11.7309,11.7113,11.7211,61600.0
2005-08-31 11:50:00,11.95,11.95,11.93,11.93,18500.0,11.7309,11.7309,11.7113,11.7113,18500.0
2005-08-31 12:00:00,11.93,11.94,11.87,11.9,124600.0,11.7113,11.7211,11.6524,11.6818,124600.0
2005-08-31 12:10:00,11.9,11.91,11.86,11.89,26700.0,11.6818,11.6916,11.6426,11.672,26700.0
2005-08-31 12:20:00,11.89,11.91,11.87,11.9,34200.0,11.672,11.6916,11.6524,11.6818,34200.0
2005-08-31 12:30:00,11.9,11.91,11.9,11.91,39200.0,11.6818,11.6916,11.6818,11.6916,39200.0
2005-08-31 12:40:00,11.9,11.91,11.87,11.91,30100.0,11.6818,11.6916,11.6524,11.6916,30100.0
2005-08-31 12:50:00,11.91,11.91,11.86,11.87,44200.0,11.6916,11.6916,11.6426,11.6524,44200.0
2005-08-31 13:00:00,11.87,11.9,11.86,11.89,23500.0,11.6524,11.6818,11.6426,11.672,23500.0
2005-08-31 13:10:00,11.89,11.93,11.88,11.89,134200.0,11.672,11.7113,11.6622,11.672,134200.0
2005-08-31 13:20:00,11.89,11.9,11.85,11.86,42300.0,11.672,11.6818,11.6327,11.6426,42300.0
2005-08-31 13:30:00,11.86,11.89,11.86,11.88,20500.0,11.6426,11.672,11.6426,11.6622,20500.0
2005-08-31 13:40:00,11.87,11.89,11.87,11.88,26200.0,11.6524,11.672,11.6524,11.6622,26200.0
2005-08-31 13:50:00,11.89,11.9,11.88,11.9,76800.0,11.672,11.6818,11.6622,11.6818,76800.0
2005-08-31 14:00:00,11.9,11.92,11.87,11.87,76300.0,11.6818,11.7015,11.6524,11.6524,76300.0
2005-08-31 14:10:00,11.86,11.9,11.86,11.9,26600.0,11.6426,11.6818,11.6426,11.6818,26600.0
2005-08-31 14:20:00,11.89,11.9,11.88,11.89,29100.0,11.672,11.6818,11.6622,11.672,29100.0
2005-08-31 14:30:00,11.89,11.93,11.89,11.9,69200.0,11.672,11.7113,11.672,11.6818,69200.0
2005-08-31 14:40:00,11.9,11.92,11.89,11.91,39200.0,11.6818,11.7015,11.672,11.6916,39200.0
2005-08-31 14:50:00,11.91,11.97,11.91,11.97,53100.0,11.6916,11.7505,11.6916,11.7505,53100.0
2005-08-31 15:00:00,11.97,11.99,11.94,11.99,50500.0,11.7505,11.7702,11.7211,11.7702,50500.0
2005-08-31 15:10:00,11.99,12.0,11.97,12.0,64900.0,11.7702,11.78,11.7505,11.78,64900.0
2005-08-31 15:20:00,12.0,12.0,11.97,11.99,90900.0,11.78,11.78,11.7505,11.7702,90900.0
2005-08-31 15:30:00,11.99,12.0,11.98,11.99,104900.0,11.7702,11.78,11.7604,11.7702,104900.0
2005-08-31 15:40:00,12.0,12.07,11.99,12.07,133800.0,11.78,11.8487,11.7702,11.8487,133800.0
2005-08-31 15:50:00,12.07,12.09,12.0,12.02,110700.0,11.8487,11.8683,11.78,11.7996,110700.0
2005-09-01 09:30:00,12.02,12.08,12.0,12.05,72300.0,11.7996,11.8585,11.78,11.8291,72300.0
2005-09-01 09:40:00,12.05,12.09,12.01,12.08,38600.0,11.8291,11.8683,11.7898,11.8585,38600.0
2005-09-01 09:50:00,12.06,12.13,12.06,12.13,61900.0,11.8389,11.9076,11.8389,11.9076,61900.0
2005-09-01 10:00:00,12.13,12.14,12.06,12.07,47200.0,11.9076,11.9174,11.8389,11.8487,47200.0
2005-09-01 10:10:00,12.08,12.08,12.06,12.07,26900.0,11.8585,11.8585,11.8389,11.8487,26900.0
2005-09-01 10:20:00,12.06,12.1,12.02,12.02,38100.0,11.8389,11.8782,11.7996,11.7996,38100.0
2005-09-01 10:30:00,12.0,12.06,12.0,12.06,23000.0,11.78,11.8389,11.78,11.8389,23000.0
2005-09-01 10:40:00,12.06,12.07,12.03,12.06,14700.0,11.8389,11.8487,11.8094,11.8389,14700.0
2005-09-01 10:50:00,12.06,12.1,12.03,12.06,39500.0,11.8389,11.8782,11.8094,11.8389,39500.0
2005-09-01 11:00:00,12.06,12.07,12.05,12.05,35200.0,11.8389,11.8487,11.8291,11.8291,35200.0
2005-09-01 11:10:00,12.06,12.06,12.04,12.05,39900.0,11.8389,11.8389,11.8193,11.8291,39900.0
2005-09-01 11:20:00,12.05,12.1,12.04,12.08,20900.0,11.8291,11.8782,11.8193,11.8585,20900.0
2005-09-01 11:30:00,12.08,12.12,12.08,12.11,68700.0,11.8585,11.8978,11.8585,11.888,68700.0
2005-09-01 11:40:00,12.1,12.12,12.1,12.1,19000.0,11.8782,11.8978,11.8782,11.8782,19000.0
2005-09-01 11:50:00,12.11,12.12,12.09,12.1,13500.0,11.888,11.8978,11.8683,11.8782,13500.0
2005-09-01 12:00:00,12.1,12.11,12.09,12.09,26100.0,11.8782,11.888,11.8683,11.8683,26100.0
2005-09-01 12:10:00,12.09,12.1,12.04,12.08,9900.0,11.8683,11.8782,11.8193,11.8585,9900.0
2005-09-01 12:20:00,12.08,12.09,12.08,12.09,11800.0,11.8585,11.8683,11.8585,11.8683,11800.0
2005-09-01 12:30:00,12.08,12.1,12.08,12.09,7200.0,11.8585,11.8782,11.8585,11.8683,7200.0
2005-09-01 12:40:00,12.09,12.1,12.09,12.09,12200.0,11.8683,11.8782,11.8683,11.8683,12200.0
2005-09-01 12:50:00,12.09,12.09,12.08,12.08,7500.0,11.8683,11.8683,11.8585,11.8585,7500.0
2005-09-01 13:00:00,12.1,12.13,12.08,12.08,43600.0,11.8782,11.9076,11.8585,11.8585,43600.0
2005-09-01 13:10:00,12.1,12.1,12.07,12.07,5900.0,11.8782,11.8782,11.8487,11.8487,5900.0
2005-09-01 13:20:00,12.07,12.1,12.05,12.08,15800.0,11.8487,11.8782,11.8291,11.8585,15800.0
2005-09-01 13:30:00,12.08,12.11,12.05,12.05,11100.0,11.8585,11.888,11.8291,11.8291,11100.0
2005-09-01 13:40:00,12.05,12.06,12.05,12.06,12500.0,11.8291,11.8389,11.8291,11.8389,12500.0
2005-09-01 13:50:00,12.05,12.06,12.04,12.05,39900.0,11.8291,11.8389,11.8193,11.8291,39900.0
2005-09-01 14:00:00,12.04,12.04,12.0,12.02,57200.0,11.8193,11.8193,11.78,11.7996,57200.0
2005-09-01 14:10:00,12.02,12.06,12.01,12.02,31400.0,11.7996,11.8389,11.7898,11.7996,31400.0
2005-09-01 14:20:00,12.03,12.04,12.0,12.02,26800.0,11.8094,11.8193,11.78,11.7996,26800.0
2005-09-01 14:30:00,12.02,12.05,12.02,12.05,35700.0,11.7996,11.8291,11.7996,11.8291,35700.0
2005-09-01 14:40:00,12.05,12.07,12.0,12.03,62300.0,11.8291,11.8487,11.78,11.8094,62300.0
2005-09-01 14:50:00,12.03,12.05,12.02,12.02,7600.0,11.8094,11.8291,11.7996,11.7996,7600.0
2005-09-01 15:00:00,12.03,12.03,12.02,12.02,218700.0,11.8094,11.8094,11.7996,11.7996,218700.0
2005-09-01 15:10:00,12.02,12.02,11.96,11.96,33300.0,11.7996,11.7996,11.7407,11.7407,33300.0
2005-09-01 15:20:00,11.96,12.0,11.95,11.99,40700.0,11.7407,11.78,11.7309,11.7702,40700.0
2005-09-01 15:30:00,12.0,12.05,11.98,12.03,71600.0,11.78,11.8291,11.7604,11.8094,71600.0
2005-09-01 15:40:00,12.02,12.05,12.0,12.05,62200.0,11.7996,11.8291,11.78,11.8291,62200.0
2005-09-01 15:50:00,12.05,12.06,12.0,12.03,70300.0,11.8291,11.8389,11.78,11.8094,70300.0
2005-09-02 09:30:00,12.1,12.1,12.01,12.02,25700.0,11.8782,11.8782,11.7898,11.7996,25700.0
2005-09-02 09:40:00,12.02,12.04,11.91,11.98,24900.0,11.7996,11.8193,11.6916,11.7604,24900.0
2005-09-02 09:50:00,11.97,11.98,11.9,11.93,25100.0,11.7505,11.7604,11.6818,11.7113,25100.0
2005-09-02 10:00:00,11.91,11.93,11.86,11.86,22800.0,11.6916,11.7113,11.6426,11.6426,22800.0
2005-09-02 10:10:00,11.86,11.86,11.72,11.72,42500.0,11.6426,11.6426,11.5051,11.5051,42500.0
2005-09-02 10:20:00,11.72,11.8,11.72,11.78,43100.0,11.5051,11.5837,11.5051,11.564,43100.0
2005-09-02 10:30:00,11.79,11.81,11.75,11.75,46100.0,11.5738,11.5935,11.5346,11.5346,46100.0
2005-09-02 10:40:00,11.75,11.77,11.71,11.77,73000.0,11.5346,11.5542,11.4953,11.5542,73000.0
2005-09-02 10:50:00,11.75,11.78,11.75,11.75,60000.0,11.5346,11.564,11.5346,11.5346,60000.0
2005-09-02 11:00:00,11.75,11.79,11.73,11.77,37800.0,11.5346,11.5738,11.5149,11.5542,37800.0
2005-09-02 11:10:00,11.78,11.82,11.77,11.81,19300.0,11.564,11.6033,11.5542,11.5935,19300.0
2005-09-02 11:20:00,11.82,11.84,11.81,11.82,4800.0,11.6033,11.6229,11.5935,11.6033,4800.0
2005-09-02 11:30:00,11.83,11.83,11.78,11.79,14900.0,11.6131,11.6131,11.564,11.5738,14900.0
2005-09-02 11:40:00,11.78,11.78,11.74,11.74,21700.0,11.564,11.564,11.5248,11.5248,21700.0
2005-09-02 11:50:00,11.72,11.73,11.6,11.71,34700.0,11.5051,11.5149,11.3873,11.4953,34700.0
2005-09-02 12:00:00,11.7,11.71,11.64,11.7,33400.0,11.4855,11.4953,11.4266,11.4855,33400.0
2005-09-02 12:10:00,11.7,11.71,11.68,11.7,13900.0,11.4855,11.4953,11.4659,11.4855,13900.0
2005-09-02 12:20:00,11.7,11.74,11.69,11.72,14800.0,11.4855,11.5248,11.4757,11.5051,14800.0
2005-09-02 12:30:00,11.72,11.74,11.7,11.73,19400.0,11.5051,11.5248,11.4855,11.5149,19400.0
2005-09-02 12:40:00,11.74,11.75,11.72,11.75,20900.0,11.5248,11.5346,11.5051,11.5346,20900.0
2005-09-02 12:50:00,11.73,11.76,11.69,11.7,35800.0,11.5149,11.5444,11.4757,11.4855,35800.0
2005-09-02 13:00:00,11.71,11.81,11.69,11.81,54000.0,11.4953,11.5935,11.4757,11.5935,54000.0
2005-09-02 13:10:00,11.81,11.81,11.78,11.79,63700.0,11.5935,11.5935,11.564,11.5738,63700.0
2005-09-02 13:20:00,11.79,11.79,11.75,11.76,16100.0,11.5738,11.5738,11.5346,11.5444,16100.0
2005-09-02 13:30:00,11.75,11.77,11.72,11.76,27700.0,11.5346,11.5542,11.5051,11.5444,27700.0
2005-09-02 13:40:00,11.76,11.77,11.76,11.76,15500.0,11.5444,11.5542,11.5444,11.5444,15500.0
2005-09-02 13:50:00,11.76,11.77,11.75,11.75,16200.0,11.5444,11.5542,11.5346,11.5346,16200.0
2005-09-02 14:00:00,11.75,11.76,11.72,11.72,35500.0,11.5346,11.5444,11.5051,11.5051,35500.0
2005-09-02 14:10:00,11.72,11.74,11.67,11.74,38400.0,11.5051,11.5248,11.456,11.5248,38400.0
2005-09-02 14:20:00,11.74,11.74,11.7,11.7,6400.0,11.5248,11.5248,11.4855,11.4855,6400.0
2005-09-02 14:30:00,11.71,11.72,11.69,11.69,26900.0,11.4953,11.5051,11.4757,11.4757,26900.0
2005-09-02 14:40:00,11.69,11.72,11.69,11.72,32100.0,11.4757,11.5051,11.4757,11.5051,32100.0
2005-09-02 14:50:00,11.71,11.72,11.69,11.72,13000.0,11.4953,11.5051,11.4757,11.5051,13000.0
2005-09-02 15:00:00,11.72,11.72,11.69,11.69,6500.0,11.5051,11.5051,11.4757,11.4757,6500.0
2005-09-02 15:10:00,11.7,11.73,11.7,11.71,15500.0,11.4855,11.5149,11.4855,11.4953,15500.0
2005-09-02 15:20:00,11.71,11.72,11.7,11.7,15100.0,11.4953,11.5051,11.4855,11.4855,15100.0
2005-09-02 15:30:00,11.7,11.74,11.67,11.74,35300.0,11.4855,11.5248,11.456,11.5248,35300.0
2005-09-02 15:40:00,11.73,11.76,11.73,11.74,56900.0,11.5149,11.5444,11.5149,11.5248,56900.0
2005-09-02 15:50:00,11.75,11.78,11.74,11.74,74600.0,11.5346,11.564,11.5248,11.5248,74600.0
2005-09-06 09:30:00,11.7,11.86,11.7,11.86,61100.0,11.4855,11.6426,11.4855,11.6426,61100.0
2005-09-06 09:40:00,11.87,12.03,11.86,11.99,33700.0,11.6524,11.8094,11.6426,11.7702,33700.0
2005-09-06 09:50:00,11.96,11.98,11.86,11.93,21900.0,11.7407,11.7604,11.6426,11.7113,21900.0
2005-09-06 10:00:00,11.93,12.03,11.93,11.96,15900.0,11.7113,11.8094,11.7113,11.7407,15900.0
2005-09-06 10:10:00,11.97,12.02,11.92,11.98,21700.0,11.7505,11.7996,11.7015,11.7604,21700.0
2005-09-06 10:20:00,11.98,11.99,11.94,11.94,17700.0,11.7604,11.7702,11.7211,11.7211,17700.0
2005-09-06 10:30:00,11.97,12.0,11.94,11.99,19800.0,11.7505,11.78,11.7211,11.7702,19800.0
2005-09-06 10:40:00,11.98,12.0,11.95,11.99,36500.0,11.7604,11.78,11.7309,11.7702,36500.0
2005-09-06 10:50:00,11.98,11.99,11.97,11.99,9200.0,11.7604,11.7702,11.7505,11.7702,9200.0
2005-09-06 11:00:00,11.98,11.99,11.96,11.97,24200.0,11.7604,11.7702,11.7407,11.7505,24200.0
2005-09-06 11:10:00,11.97,11.97,11.93,11.93,15000.0,11.7505,11.7505,11.7113,11.7113,15000.0
2005-09-06 11:20:00,11.93,11.95,11.92,11.94,12300.0,11.7113,11.7309,11.7015,11.7211,12300.0
2005-09-06 11:30:00,11.93,11.95,11.93,11.95,8400.0,11.7113,11.7309,11.7113,11.7309,8400.0
2005-09-06 11:40:00,11.95,11.96,11.92,11.93,11000.0,11.7309,11.7407,11.7015,11.7113,11000.0
2005-09-06 11:50:00,11.95,11.97,11.93,11.94,7300.0,11.7309,11.7505,11.7113,11.7211,7300.0
2005-09-06 12:00:00,11.93,11.93,11.9,11.9,15100.0,11.7113,11.7113,11.6818,11.6818,15100.0
2005-09-06 12:10:00,11.91,11.93,11.91,11.93,2500.0,11.6916,11.7113,11.6916,11.7113,2500.0
2005-09-06 12:20:00,11.92,11.95,11.91,11.93,9900.0,11.7015,11.7309,11.6916,11.7113,9900.0
2005-09-06 12:30:00,11.93,11.95,11.92,11.93,24800.0,11.7113,11.7309,11.7015,11.7113,24800.0
2005-09-06 12:40:00,11.93,11.96,11.93,11.95,12900.0,11.7113,11.7407,11.7113,11.7309,12900.0
2005-09-06 12:50:00,11.94,11.95,11.93,11.95,19300.0,11.7211,11.7309,11.7113,11.7309,19300.0
2005-09-06 13:00:00,11.95,11.96,11.94,11.95,91600.0,11.7309,11.7407,11.7211,11.7309,91600.0
2005-09-06 13:10:00,11.96,12.04,11.95,12.02,43900.0,11.7407,11.8193,11.7309,11.7996,43900.0
2005-09-06 13:20:00,12.04,12.04,12.03,12.03,5500.0,11.8193,11.8193,11.8094,11.8094,5500.0
2005-09-06 13:30:00,12.02,12.03,12.01,12.03,3800.0,11.7996,11.8094,11.7898,11.8094,3800.0
2005-09-06 13:40:00,12.03,12.05,12.01,12.01,40200.0,11.8094,11.8291,11.7898,11.7898,40200.0
2005-09-06 13:50:00,12.01,12.04,12.0,12.04,53800.0,11.7898,11.8193,11.78,11.8193,53800.0
2005-09-06 14:00:00,12.03,12.12,12.03,12.12,35900.0,11.8094,11.8978,11.8094,11.8978,35900.0
2005-09-06 14:10:00,12.11,12.11,12.07,12.07,10700.0,11.888,11.888,11.8487,11.8487,10700.0
2005-09-06 14:20:00,12.07,12.1,12.07,12.09,12600.0,11.8487,11.8782,11.8487,11.8683,12600.0
2005-09-06 14:30:00,12.09,12.09,12.06,12.07,16700.0,11.8683,11.8683,11.8389,11.8487,16700.0
2005-09-06 14:40:00,12.06,12.09,12.04,12.09,10800.0,11.8389,11.8683,11.8193,11.8683,10800.0
2005-09-06 14:50:00,12.09,12.09,12.03,12.04,27800.0,11.8683,11.8683,11.8094,11.8193,27800.0
2005-09-06 15:00:00,12.04,12.05,12.01,12.04,113100.0,11.8193,11.8291,11.7898,11.8193,113100.0
2005-09-06 15:10:00,12.03,12.06,12.0,12.02,24700.0,11.8094,11.8389,11.78,11.7996,24700.0
2005-09-06 15:20:00,12.03,12.08,12.02,12.02,20700.0,11.8094,11.8585,11.7996,11.7996,20700.0
2005-09-06 15:30:00,12.04,12.1,12.02,12.1,22000.0,11.8193,11.8782,11.7996,11.8782,22000.0
2005-09-06 15:40:00,12.1,12.1,12.05,12.06,44400.0,11.8782,11.8782,11.8291,11.8389,44400.0
2005-09-06 15:50:00,12.06,12.1,12.03,12.1,45300.0,11.8389,11.8782,11.8094,11.8782,45300.0
2005-09-07 09:30:00,12.1,12.13,12.03,12.06,20400.0,11.8782,11.9076,11.8094,11.8389,20400.0
2005-09-07 09:40:00,12.05,12.09,12.01,12.04,18100.0,11.8291,11.8683,11.7898,11.8193,18100.0
2005-09-07 09:50:00,12.02,12.02,11.96,12.0,26500.0,11.7996,11.7996,11.7407,11.78,26500.0
2005-09-07 10:00:00,12.0,12.01,11.96,11.97,14900.0,11.78,11.7898,11.7407,11.7505,14900.0
2005-09-07 10:10:00,11.98,11.99,11.96,11.97,3300.0,11.7604,11.7702,11.7407,11.7505,3300.0
2005-09-07 10:20:00,11.97,12.02,11.97,12.02,4900.0,11.7505,11.7996,11.7505,11.7996,4900.0
2005-09-07 10:30:00,12.02,12.09,12.02,12.05,12100.0,11.7996,11.8683,11.7996,11.8291,12100.0
2005-09-07 10:40:00,12.07,12.1,12.05,12.05,32800.0,11.8487,11.8782,11.8291,11.8291,32800.0
2005-09-07 10:50:00,12.03,12.11,12.03,12.06,3400.0,11.8094,11.888,11.8094,11.8389,3400.0
2005-09-07 11:00:00,12.08,12.13,12.06,12.07,24100.0,11.8585,11.9076,11.8389,11.8487,24100.0
2005-09-07 11:10:00,12.07,12.09,12.05,12.07,4500.0,11.8487,11.8683,11.8291,11.8487,4500.0
2005-09-07 11:20:00,12.09,12.15,12.09,12.14,7500.0,11.8683,11.9272,11.8683,11.9174,7500.0
2005-09-07 11:30:00,12.14,12.14,12.1,12.11,10100.0,11.9174,11.9174,11.8782,11.888,10100.0
2005-09-07 11:40:00,12.11,12.12,12.1,12.11,22800.0,11.888,11.8978,11.8782,11.888,22800.0
2005-09-07 11:50:00,12.11,12.11,12.1,12.1,13400.0,11.888,11.888,11.8782,11.8782,13400.0
2005-09-07 12:00:00,12.11,12.14,12.1,12.13,19800.0,11.888,11.9174,11.8782,11.9076,19800.0
2005-09-07 12:10:00,12.13,12.13,12.11,12.13,13600.0,11.9076,11.9076,11.888,11.9076,13600.0
2005-09-07 12:20:00,12.13,12.19,12.11,12.19,31000.0,11.9076,11.9665,11.888,11.9665,31000.0
2005-09-07 12:30:00,12.19,12.29,12.18,12.25,62200.0,11.9665,12.0647,11.9567,12.0254,62200.0
2005-09-07 12:40:00,12.26,12.26,12.19,12.2,4000.0,12.0352,12.0352,11.9665,11.9763,4000.0
2005-09-07 12:50:00,12.2,12.22,12.17,12.21,7000.0,11.9763,11.996,11.9469,11.9861,7000.0
2005-09-07 13:00:00,12.22,12.26,12.2,12.23,10100.0,11.996,12.0352,11.9763,12.0058,10100.0
2005-09-07 13:10:00,12.22,12.25,12.2,12.24,12800.0,11.996,12.0254,11.9763,12.0156,12800.0
2005-09-07 13:20:00,12.24,12.25,12.2,12.23,8800.0,12.0156,12.0254,11.9763,12.0058,8800.0
2005-09-07 13:30:00,12.22,12.24,12.2,12.24,8400.0,11.996,12.0156,11.9763,12.0156,8400.0
2005-09-07 13:40:00,12.23,12.24,12.21,12.21,14200.0,12.0058,12.0156,11.9861,11.9861,14200.0
2005-09-07 13:50:00,12.22,12.24,12.22,12.23,4000.0,11.996,12.0156,11.996,12.0058,4000.0
2005-09-07 14:00:00,12.24,12.26,12.21,12.26,19900.0,12.0156,12.0352,11.9861,12.0352,19900.0
2005-09-07 14:10:00,12.24,12.25,12.2,12.23,10800.0,12.0156,12.0254,11.9763,12.0058,10800.0
2005-09-07 14:20:00,12.23,12.24,12.2,12.23,10300.0,12.0058,12.0156,11.9763,12.0058,10300.0
2005-09-07 14:30:00,12.21,12.23,12.17,12.17,6000.0,11.9861,12.0058,11.9469,11.9469,6000.0
2005-09-07 14:40:00,12.18,12.21,12.17,12.18,4300.0,11.9567,11.9861,11.9469,11.9567,4300.0
2005-09-07 14:50:00,12.18,12.23,12.18,12.22,7300.0,11.9567,12.0058,11.9567,11.996,7300.0
2005-09-07 15:00:00,12.23,12.25,12.2,12.24,168100.0,12.0058,12.0254,11.9763,12.0156,168100.0
2005-09-07 15:10:00,12.24,12.26,12.17,12.2,103100.0,12.0156,12.0352,11.9469,11.9763,103100.0
2005-09-07 15:20:00,12.2,12.2,12.15,12.15,35700.0,11.9763,11.9763,11.9272,11.9272,35700.0
2005-09-07 15:30:00,12.14,12.18,12.12,12.18,48400.0,11.9174,11.9567,11.8978,11.9567,48400.0
2005-09-07 15:40:00,12.19,12.19,12.1,12.1,45800.0,11.9665,11.9665,11.8782,11.8782,45800.0
2005-09-07 15:50:00,12.1,12.16,12.09,12.1,76800.0,11.8782,11.9371,11.8683,11.8782,76800.0
2005-09-08 09:30:00,12.0,12.06,11.96,12.01,20000.0,11.78,11.8389,11.7407,11.7898,20000.0
2005-09-08 09:40:00,12.07,12.1,12.0,12.06,10700.0,11.8487,11.8782,11.78,11.8389,10700.0
2005-09-08 09:50:00,12.06,12.06,12.01,12.03,20000.0,11.8389,11.8389,11.7898,11.8094,20000.0
2005-09-08 10:00:00,12.03,12.05,12.0,12.0,20000.0,11.8094,11.8291,11.78,11.78,20000.0
2005-09-08 10:10:00,12.01,12.06,12.0,12.05,9900.0,11.7898,11.8389,11.78,11.8291,9900.0
2005-09-08 10:20:00,12.05,12.08,12.04,12.08,9300.0,11.8291,11.8585,11.8193,11.8585,9300.0
2005-09-08 10:30:00,12.07,12.15,12.06,12.13,61000.0,11.8487,11.9272,11.8389,11.9076,61000.0
2005-09-08 10:40:00,12.11,12.12,12.08,12.11,5400.0,11.888,11.8978,11.8585,11.888,5400.0
2005-09-08 10:50:00,12.09,12.12,12.08,12.11,42400.0,11.8683,11.8978,11.8585,11.888,42400.0
2005-09-08 11:00:00,12.11,12.11,12.08,12.1,7000.0,11.888,11.888,11.8585,11.8782,7000.0
2005-09-08 11:10:00,12.09,12.11,12.07,12.1,8400.0,11.8683,11.888,11.8487,11.8782,8400.0
2005-09-08 11:20:00,12.11,12.12,12.09,12.11,14300.0,11.888,11.8978,11.8683,11.888,14300.0
2005-09-08 11:30:00,12.1,12.19,12.1,12.19,24100.0,11.8782,11.9665,11.8782,11.9665,24100.0
2005-09-08 11:40:00,12.19,12.23,12.18,12.21,17500.0,11.9665,12.0058,11.9567,11.9861,17500.0
2005-09-08 11:50:00,12.21,12.23,12.17,12.17,13100.0,11.9861,12.0058,11.9469,11.9469,13100.0
2005-09-08 12:00:00,12.16,12.2,12.15,12.15,6600.0,11.9371,11.9763,11.9272,11.9272,6600.0
2005-09-08 12:10:00,12.18,12.25,12.18,12.25,20300.0,11.9567,12.0254,11.9567,12.0254,20300.0
2005-09-08 12:20:00,12.25,12.26,12.23,12.25,17400.0,12.0254,12.0352,12.0058,12.0254,17400.0
2005-09-08 12:30:00,12.25,12.27,12.22,12.27,26100.0,12.0254,12.045,11.996,12.045,26100.0
2005-09-08 12:40:00,12.26,12.27,12.23,12.23,10000.0,12.0352,12.045,12.0058,12.0058,10000.0
2005-09-08 12:50:00,12.24,12.28,12.24,12.24,8200.0,12.0156,12.0549,12.0156,12.0156,8200.0
2005-09-08 13:00:00,12.24,12.28,12.24,12.25,13200.0,12.0156,12.0549,12.0156,12.0254,13200.0
2005-09-08 13:10:00,12.26,12.29,12.25,12.27,5500.0,12.0352,12.0647,12.0254,12.045,5500.0
2005-09-08 13:20:00,12.28,12.29,12.26,12.27,6100.0,12.0549,12.0647,12.0352,12.045,6100.0
2005-09-08 13:30:00,12.25,12.3,12.25,12.29,21300.0,12.0254,12.0745,12.0254,12.0647,21300.0
2005-09-08 13:40:00,12.29,12.29,12.23,12.23,8200.0,12.0647,12.0647,12.0058,12.0058,8200.0
2005-09-08 13:50:00,12.24,12.28,12.23,12.26,10200.0,12.0156,12.0549,12.0058,12.0352,10200.0
2005-09-08 14:00:00,12.26,12.29,12.2,12.2,16900.0,12.0352,12.0647,11.9763,11.9763,16900.0
2005-09-08 14:10:00,12.23,12.24,12.2,12.21,6600.0,12.0058,12.0156,11.9763,11.9861,6600.0
2005-09-08 14:20:00,12.21,12.25,12.2,12.2,11700.0,11.9861,12.0254,11.9763,11.9763,11700.0
2005-09-08 14:30:00,12.2,12.22,12.17,12.17,9900.0,11.9763,11.996,11.9469,11.9469,9900.0
2005-09-08 14:40:00,12.2,12.22,12.17,12.22,18400.0,11.9763,11.996,11.9469,11.996,18400.0
2005-09-08 14:50:00,12.22,12.22,12.15,12.16,21400.0,11.996,11.996,11.9272,11.9371,21400.0
2005-09-08 15:00:00,12.16,12.18,12.11,12.13,31100.0,11.9371,11.9567,11.888,11.9076,31100.0
2005-09-08 15:10:00,12.13,12.14,12.05,12.07,21400.0,11.9076,11.9174,11.8291,11.8487,21400.0
2005-09-08 15:20:00,12.08,12.12,12.08,12.09,15700.0,11.8585,11.8978,11.8585,11.8683,15700.0
2005-09-08 15:30:00,12.1,12.15,12.09,12.13,14100.0,11.8782,11.9272,11.8683,11.9076,14100.0
2005-09-08 15:40:00,12.13,12.15,12.1,12.14,41700.0,11.9076,11.9272,11.8782,11.9174,41700.0
2005-09-08 15:50:00,12.12,12.25,12.1,12.19,73900.0,11.8978,12.0254,11.8782,11.9665,73900.0
2005-09-09 09:30:00,12.2,12.3,12.16,12.27,31500.0,11.9763,12.0745,11.9371,12.045,31500.0
2005-09-09 09:40:00,12.27,12.28,12.16,12.27,17400.0,12.045,12.0549,11.9371,12.045,17400.0
2005-09-09 09:50:00,12.28,12.28,12.15,12.16,31600.0,12.0549,12.0549,11.9272,11.9371,31600.0
2005-09-09 10:00:00,12.18,12.24,12.18,12.24,18300.0,11.9567,12.0156,11.9567,12.0156,18300.0
2005-09-09 10:10:00,12.23,12.25,12.2,12.22,18200.0,12.0058,12.0254,11.9763,11.996,18200.0
2005-09-09 10:20:00,12.18,12.23,12.18,12.22,7300.0,11.9567,12.0058,11.9567,11.996,7300.0
2005-09-09 10:30:00,12.21,12.22,12.18,12.21,13800.0,11.9861,11.996,11.9567,11.9861,13800.0
2005-09-09 10:40:00,12.2,12.21,12.18,12.21,12500.0,11.9763,11.9861,11.9567,11.9861,12500.0
2005-09-09 10:50:00,12.21,12.23,12.2,12.2,6400.0,11.9861,12.0058,11.9763,11.9763,6400.0
2005-09-09 11:00:00,12.2,12.21,12.14,12.17,22500.0,11.9763,11.9861,11.9174,11.9469,22500.0
2005-09-09 11:10:00,12.18,12.19,12.16,12.18,24100.0,11.9567,11.9665,11.9371,11.9567,24100.0
2005-09-09 11:20:00,12.18,12.19,12.15,12.18,18700.0,11.9567,11.9665,11.9272,11.9567,18700.0
2005-09-09 11:30:00,12.18,12.2,12.17,12.19,14600.0,11.9567,11.9763,11.9469,11.9665,14600.0
2005-09-09 11:40:00,12.2,12.2,12.17,12.19,17500.0,11.9763,11.9763,11.9469,11.9665,17500.0
2005-09-09 11:50:00,12.19,12.19,12.16,12.19,12300.0,11.9665,11.9665,11.9371,11.9665,12300.0
2005-09-09 12:00:00,12.19,12.2,12.17,12.18,38700.0,11.9665,11.9763,11.9469,11.9567,38700.0
2005-09-09 12:10:00,12.2,12.2,12.18,12.18,12300.0,11.9763,11.9763,11.9567,11.9567,12300.0
2005-09-09 12:20:00,12.18,12.18,12.16,12.18,9100.0,11.9567,11.9567,11.9371,11.9567,9100.0
2005-09-09 12:30:00,12.18,12.19,12.17,12.19,10200.0,11.9567,11.9665,11.9469,11.9665,10200.0
2005-09-09 12:40:00,12.19,12.19,12.16,12.19,19100.0,11.9665,11.9665,11.9371,11.9665,19100.0
2005-09-09 12:50:00,12.19,12.2,12.17,12.2,10200.0,11.9665,11.9763,11.9469,11.9763,10200.0
2005-09-09 13:00:00,12.2,12.2,12.14,12.16,8800.0,11.9763,11.9763,11.9174,11.9371,8800.0
2005-09-09 13:10:00,12.16,12.16,12.14,12.16,8200.0,11.9371,11.9371,11.9174,11.9371,8200.0
2005-09-09 13:20:00,12.16,12.19,12.16,12.17,17500.0,11.9371,11.9665,11.9371,11.9469,17500.0
2005-09-09 13:30:00,12.17,12.18,12.16,12.17,23100.0,11.9469,11.9567,11.9371,11.9469,23100.0
2005-09-09 13:40:00,12.17,12.17,12.16,12.17,8900.0,11.9469,11.9469,11.9371,11.9469,8900.0
2005-09-09 13:50:00,12.17,12.17,12.17,12.17,8200.0,11.9469,11.9469,11.9469,11.9469,8200.0
2005-09-09 14:00:00,12.17,12.17,12.14,12.16,20100.0,11.9469,11.9469,11.9174,11.9371,20100.0
2005-09-09 14:10:00,12.16,12.17,12.15,12.16,10100.0,11.9371,11.9469,11.9272,11.9371,10100.0
2005-09-09 14:20:00,12.15,12.18,12.15,12.18,9200.0,11.9272,11.9567,11.9272,11.9567,9200.0
2005-09-09 14:30:00,12.17,12.17,12.12,12.15,70800.0,11.9469,11.9469,11.8978,11.9272,70800.0
2005-09-09 14:40:00,12.15,12.16,12.1,12.14,20700.0,11.9272,11.9371,11.8782,11.9174,20700.0
2005-09-09 14:50:00,12.14,12.17,12.13,12.14,13500.0,11.9174,11.9469,11.9076,11.9174,13500.0
2005-09-09 15:00:00,12.13,12.14,12.11,12.13,9800.0,11.9076,11.9174,11.888,11.9076,9800.0
2005-09-09 15:10:00,12.13,12.14,12.08,12.13,366400.0,11.9076,11.9174,11.8585,11.9076,366400.0
2005-09-09 15:20:00,12.13,12.15,12.13,12.15,40200.0,11.9076,11.9272,11.9076,11.9272,40200.0
2005-09-09 15:30:00,12.14,12.18,12.13,12.15,39400.0,11.9174,11.9567,11.9076,11.9272,39400.0
2005-09-09 15:40:00,12.15,12.2,12.15,12.19,40400.0,11.9272,11.9763,11.9272,11.9665,40400.0
2005-09-09 15:50:00,12.19,12.21,12.19,12.19,32900.0,11.9665,11.9861,11.9665,11.9665,32900.0
2005-09-12 09:30:00,12.29,12.29,12.1,12.2,26000.0,12.0647,12.0647,11.8782,11.9763,26000.0
2005-09-12 09:40:00,12.26,12.33,12.22,12.32,41000.0,12.0352,12.1039,11.996,12.0941,41000.0
2005-09-12 09:50:00,12.31,12.33,12.28,12.32,31400.0,12.0843,12.1039,12.0549,12.0941,31400.0
2005-09-12 10:00:00,12.32,12.4,12.32,12.4,62200.0,12.0941,12.1727,12.0941,12.1727,62200.0
2005-09-12 10:10:00,12.44,12.47,12.34,12.4,33100.0,12.2119,12.2414,12.1138,12.1727,33100.0
2005-09-12 10:20:00,12.38,12.49,12.38,12.43,24100.0,12.153,12.261,12.153,12.2021,24100.0
2005-09-12 10:30:00,12.43,12.48,12.43,12.47,13400.0,12.2021,12.2512,12.2021,12.2414,13400.0
2005-09-12 10:40:00,12.48,12.5,12.46,12.48,27900.0,12.2512,12.2708,12.2316,12.2512,27900.0
2005-09-12 10:50:00,12.48,12.5,12.41,12.44,80400.0,12.2512,12.2708,12.1825,12.2119,80400.0
2005-09-12 11:00:00,12.45,12.53,12.45,12.52,51000.0,12.2217,12.3003,12.2217,12.2905,51000.0
2005-09-12 11:10:00,12.51,12.54,12.5,12.53,27600.0,12.2806,12.3101,12.2708,12.3003,27600.0
2005-09-12 11:20:00,12.53,12.53,12.47,12.51,18800.0,12.3003,12.3003,12.2414,12.2806,18800.0
2005-09-12 11:30:00,12.52,12.55,12.5,12.54,18400.0,12.2905,12.3199,12.2708,12.3101,18400.0
2005-09-12 11:40:00,12.54,12.58,12.53,12.57,21600.0,12.3101,12.3494,12.3003,12.3395,21600.0
2005-09-12 11:50:00,12.58,12.64,12.58,12.62,60600.0,12.3494,12.4083,12.3494,12.3886,60600.0
2005-09-12 12:00:00,12.62,12.71,12.62,12.68,54800.0,12.3886,12.477,12.3886,12.4475,54800.0
2005-09-12 12:10:00,12.69,12.69,12.62,12.65,18100.0,12.4573,12.4573,12.3886,12.4181,18100.0
2005-09-12 12:20:00,12.65,12.73,12.62,12.72,41200.0,12.4181,12.4966,12.3886,12.4868,41200.0
2005-09-12 12:30:00,12.72,12.75,12.7,12.74,21300.0,12.4868,12.5162,12.4672,12.5064,21300.0
2005-09-12 12:40:00,12.75,12.78,12.74,12.76,24400.0,12.5162,12.5457,12.5064,12.5261,24400.0
2005-09-12 12:50:00,12.76,12.82,12.76,12.8,16700.0,12.5261,12.585,12.5261,12.5653,16700.0
2005-09-12 13:00:00,12.81,12.83,12.78,12.81,25900.0,12.5751,12.5948,12.5457,12.5751,25900.0
2005-09-12 13:10:00,12.8,12.82,12.78,12.81,19100.0,12.5653,12.585,12.5457,12.5751,19100.0
2005-09-12 13:20:00,12.81,12.86,12.81,12.85,63100.0,12.5751,12.6242,12.5751,12.6144,63100.0
2005-09-12 13:30:00,12.85,12.92,12.84,12.91,64800.0,12.6144,12.6831,12.6046,12.6733,64800.0
2005-09-12 13:40:00,12.91,13.1,12.89,13.03,87400.0,12.6733,12.8598,12.6537,12.7911,87400.0
2005-09-12 13:50:00,13.02,13.14,13.02,13.1,66900.0,12.7813,12.8991,12.7813,12.8598,66900.0
2005-09-12 14:00:00,13.09,13.1,12.85,12.88,59700.0,12.85,12.8598,12.6144,12.6439,59700.0
2005-09-12 14:10:00,12.88,12.96,12.88,12.96,31600.0,12.6439,12.7224,12.6439,12.7224,31600.0
2005-09-12 14:20:00,12.96,12.99,12.95,12.96,49500.0,12.7224,12.7518,12.7126,12.7224,49500.0
2005-09-12 14:30:00,12.96,13.0,12.91,12.94,50300.0,12.7224,12.7617,12.6733,12.7028,50300.0
2005-09-12 14:40:00,12.94,13.02,12.92,12.98,45300.0,12.7028,12.7813,12.6831,12.742,45300.0
2005-09-12 14:50:00,12.99,13.02,12.98,13.0,31300.0,12.7518,12.7813,12.742,12.7617,31300.0
2005-09-12 15:00:00,13.0,13.02,12.98,12.99,71300.0,12.7617,12.7813,12.742,12.7518,71300.0
2005-09-12 15:10:00,13.01,13.02,12.98,12.99,37000.0,12.7715,12.7813,12.742,12.7518,37000.0
2005-09-12 15:20:00,12.96,13.0,12.93,12.94,29600.0,12.7224,12.7617,12.6929,12.7028,29600.0
2005-09-12 15:30:00,12.93,12.94,12.86,12.89,58500.0,12.6929,12.7028,12.6242,12.6537,58500.0
2005-09-12 15:40:00,12.9,12.93,12.86,12.9,64900.0,12.6635,12.6929,12.6242,12.6635,64900.0
2005-09-12 15:50:00,12.9,12.92,12.87,12.89,101500.0,12.6635,12.6831,12.634,12.6537,101500.0
2005-09-13 09:30:00,12.91,12.92,12.77,12.85,55000.0,12.6733,12.6831,12.5359,12.6144,55000.0
2005-09-13 09:40:00,12.85,12.9,12.72,12.74,31400.0,12.6144,12.6635,12.4868,12.5064,31400.0
2005-09-13 09:50:00,12.74,12.78,12.66,12.68,42200.0,12.5064,12.5457,12.4279,12.4475,42200.0
2005-09-13 10:00:00,12.72,12.74,12.62,12.67,33500.0,12.4868,12.5064,12.3886,12.4377,33500.0
2005-09-13 10:10:00,12.68,12.74,12.65,12.72,22400.0,12.4475,12.5064,12.4181,12.4868,22400.0
2005-09-13 10:20:00,12.72,12.73,12.67,12.72,10200.0,12.4868,12.4966,12.4377,12.4868,10200.0
2005-09-13 10:30:00,12.72,12.76,12.72,12.75,6200.0,12.4868,12.5261,12.4868,12.5162,6200.0
2005-09-13 10:40:00,12.75,12.76,12.68,12.7,13000.0,12.5162,12.5261,12.4475,12.4672,13000.0
2005-09-13 10:50:00,12.72,12.73,12.7,12.7,9400.0,12.4868,12.4966,12.4672,12.4672,9400.0
2005-09-13 11:00:00,12.71,12.71,12.59,12.67,23100.0,12.477,12.477,12.3592,12.4377,23100.0
2005-09-13 11:10:00,12.65,12.68,12.62,12.65,13500.0,12.4181,12.4475,12.3886,12.4181,13500.0
2005-09-13 11:20:00,12.63,12.72,12.62,12.72,13800.0,12.3984,12.4868,12.3886,12.4868,13800.0
2005-09-13 11:30:00,12.7,12.74,12.66,12.68,10900.0,12.4672,12.5064,12.4279,12.4475,10900.0
2005-09-13 11:40:00,12.68,12.73,12.66,12.7,8200.0,12.4475,12.4966,12.4279,12.4672,8200.0
2005-09-13 11:50:00,12.7,12.7,12.64,12.66,11300.0,12.4672,12.4672,12.4083,12.4279,11300.0
2005-09-13 12:00:00,12.66,12.66,12.6,12.6,16500.0,12.4279,12.4279,12.369,12.369,16500.0
2005-09-13 12:10:00,12.6,12.63,12.6,12.62,8400.0,12.369,12.3984,12.369,12.3886,8400.0
2005-09-13 12:20:00,12.62,12.68,12.61,12.67,7900.0,12.3886,12.4475,12.3788,12.4377,7900.0
2005-09-13 12:30:00,12.67,12.7,12.67,12.68,7500.0,12.4377,12.4672,12.4377,12.4475,7500.0
2005-09-13 12:40:00,12.68,12.71,12.67,12.69,19000.0,12.4475,12.477,12.4377,12.4573,19000.0
2005-09-13 12:50:00,12.7,12.74,12.7,12.74,12800.0,12.4672,12.5064,12.4672,12.5064,12800.0
2005-09-13 13:00:00,12.74,12.75,12.7,12.75,7900.0,12.5064,12.5162,12.4672,12.5162,7900.0
2005-09-13 13:10:00,12.75,12.8,12.75,12.78,13400.0,12.5162,12.5653,12.5162,12.5457,13400.0
2005-09-13 13:20:00,12.78,12.8,12.77,12.78,21900.0,12.5457,12.5653,12.5359,12.5457,21900.0
2005-09-13 13:30:00,12.78,12.83,12.77,12.81,13200.0,12.5457,12.5948,12.5359,12.5751,13200.0
2005-09-13 13:40:00,12.82,12.82,12.76,12.79,11200.0,12.585,12.585,12.5261,12.5555,11200.0
2005-09-13 13:50:00,12.78,12.82,12.78,12.81,12400.0,12.5457,12.585,12.5457,12.5751,12400.0
2005-09-13 14:00:00,12.8,12.8,12.75,12.75,20300.0,12.5653,12.5653,12.5162,12.5162,20300.0
2005-09-13 14:10:00,12.75,12.83,12.75,12.81,19600.0,12.5162,12.5948,12.5162,12.5751,19600.0
2005-09-13 14:20:00,12.81,12.81,12.76,12.78,18400.0,12.5751,12.5751,12.5261,12.5457,18400.0
2005-09-13 14:30:00,12.78,12.81,12.75,12.76,19100.0,12.5457,12.5751,12.5162,12.5261,19100.0
2005-09-13 14:40:00,12.77,12.8,12.76,12.76,23300.0,12.5359,12.5653,12.5261,12.5261,23300.0
2005-09-13 14:50:00,12.77,12.8,12.76,12.79,14200.0,12.5359,12.5653,12.5261,12.5555,14200.0
2005-09-13 15:00:00,12.78,12.8,12.71,12.75,34000.0,12.5457,12.5653,12.477,12.5162,34000.0
2005-09-13 15:10:00,12.75,12.8,12.75,12.79,18200.0,12.5162,12.5653,12.5162,12.5555,18200.0
2005-09-13 15:20:00,12.78,12.8,12.72,12.78,18600.0,12.5457,12.5653,12.4868,12.5457,18600.0
2005-09-13 15:30:00,12.78,12.8,12.75,12.79,31400.0,12.5457,12.5653,12.5162,12.5555,31400.0
2005-09-13 15:40:00,12.79,12.8,12.7,12.77,74800.0,12.5555,12.5653,12.4672,12.5359,74800.0
2005-09-13 15:50:00,12.77,12.77,12.71,12.74,55700.0,12.5359,12.5359,12.477,12.5064,55700.0
2005-09-14 09:30:00,12.71,12.84,12.68,12.68,10600.0,12.477,12.6046,12.4475,12.4475,10600.0
2005-09-14 09:40:00,12.7,12.74,12.6,12.61,4800.0,12.4672,12.5064,12.369,12.3788,4800.0
2005-09-14 09:50:00,12.61,12.64,12.55,12.56,7900.0,12.3788,12.4083,12.3199,12.3297,7900.0
2005-09-14 10:00:00,12.55,12.6,12.55,12.59,4500.0,12.3199,12.369,12.3199,12.3592,4500.0
2005-09-14 10:10:00,12.58,12.64,12.57,12.64,6900.0,12.3494,12.4083,12.3395,12.4083,6900.0
2005-09-14 10:20:00,12.62,12.66,12.62,12.64,16100.0,12.3886,12.4279,12.3886,12.4083,16100.0
2005-09-14 10:30:00,12.65,12.7,12.57,12.68,6800.0,12.4181,12.4672,12.3395,12.4475,6800.0
2005-09-14 10:40:00,12.68,12.7,12.61,12.64,7700.0,12.4475,12.4672,12.3788,12.4083,7700.0
2005-09-14 10:50:00,12.64,12.7,12.64,12.67,16100.0,12.4083,12.4672,12.4083,12.4377,16100.0
2005-09-14 11:00:00,12.67,12.7,12.65,12.7,10500.0,12.4377,12.4672,12.4181,12.4672,10500.0
2005-09-14 11:10:00,12.72,12.74,12.7,12.73,16300.0,12.4868,12.5064,12.4672,12.4966,16300.0
2005-09-14 11:20:00,12.72,12.75,12.72,12.75,9800.0,12.4868,12.5162,12.4868,12.5162,9800.0
2005-09-14 11:30:00,12.74,12.78,12.74,12.78,8700.0,12.5064,12.5457,12.5064,12.5457,8700.0
2005-09-14 11:40:00,12.77,12.79,12.73,12.73,3600.0,12.5359,12.5555,12.4966,12.4966,3600.0
2005-09-14 11:50:00,12.74,12.77,12.73,12.75,8400.0,12.5064,12.5359,12.4966,12.5162,8400.0
2005-09-14 12:00:00,12.74,12.77,12.73,12.77,7200.0,12.5064,12.5359,12.4966,12.5359,7200.0
2005-09-14 12:10:00,12.76,12.79,12.75,12.76,3800.0,12.5261,12.5555,12.5162,12.5261,3800.0
2005-09-14 12:20:00,12.79,12.79,12.7,12.7,9100.0,12.5555,12.5555,12.4672,12.4672,9100.0
2005-09-14 12:30:00,12.7,12.71,12.69,12.69,6900.0,12.4672,12.477,12.4573,12.4573,6900.0
2005-09-14 12:40:00,12.7,12.71,12.67,12.67,6900.0,12.4672,12.477,12.4377,12.4377,6900.0
2005-09-14 12:50:00,12.67,12.68,12.64,12.68,3800.0,12.4377,12.4475,12.4083,12.4475,3800.0
2005-09-14 13:00:00,12.68,12.7,12.64,12.64,6900.0,12.4475,12.4672,12.4083,12.4083,6900.0
2005-09-14 13:10:00,12.66,12.66,12.65,12.66,2800.0,12.4279,12.4279,12.4181,12.4279,2800.0
2005-09-14 13:20:00,12.67,12.67,12.65,12.65,3500.0,12.4377,12.4377,12.4181,12.4181,3500.0
2005-09-14 13:30:00,12.67,12.67,12.63,12.65,14700.0,12.4377,12.4377,12.3984,12.4181,14700.0
2005-09-14 13:40:00,12.66,12.67,12.61,12.64,9700.0,12.4279,12.4377,12.3788,12.4083,9700.0
2005-09-14 13:50:00,12.64,12.66,12.61,12.66,5600.0,12.4083,12.4279,12.3788,12.4279,5600.0
2005-09-14 14:00:00,12.67,12.67,12.62,12.64,5100.0,12.4377,12.4377,12.3886,12.4083,5100.0
2005-09-14 14:10:00,12.65,12.65,12.56,12.58,13500.0,12.4181,12.4181,12.3297,12.3494,13500.0
2005-09-14 14:20:00,12.57,12.6,12.57,12.6,3300.0,12.3395,12.369,12.3395,12.369,3300.0
2005-09-14 14:30:00,12.59,12.64,12.59,12.6,4500.0,12.3592,12.4083,12.3592,12.369,4500.0
2005-09-14 14:40:00,12.61,12.62,12.56,12.56,3800.0,12.3788,12.3886,12.3297,12.3297,3800.0
2005-09-14 14:50:00,12.58,12.59,12.55,12.55,6000.0,12.3494,12.3592,12.3199,12.3199,6000.0
2005-09-14 15:00:00,12.54,12.55,12.45,12.49,36800.0,12.3101,12.3199,12.2217,12.261,36800.0
2005-09-14 15:10:00,12.5,12.52,12.46,12.52,11800.0,12.2708,12.2905,12.2316,12.2905,11800.0
2005-09-14 15:20:00,12.51,12.52,12.5,12.5,5900.0,12.2806,12.2905,12.2708,12.2708,5900.0
2005-09-14 15:30:00,12.5,12.53,12.48,12.53,14800.0,12.2708,12.3003,12.2512,12.3003,14800.0
2005-09-14 15:40:00,12.52,12.54,12.51,12.51,9900.0,12.2905,12.3101,12.2806,12.2806,9900.0
2005-09-14 15:50:00,12.51,12.53,12.45,12.47,35700.0,12.2806,12.3003,12.2217,12.2414,35700.0
2005-09-15 09:30:00,12.48,12.56,12.44,12.56,30000.0,12.2512,12.3297,12.2119,12.3297,30000.0
2005-09-15 09:40:00,12.55,12.68,12.54,12.68,50100.0,12.3199,12.4475,12.3101,12.4475,50100.0
2005-09-15 09:50:00,12.67,12.72,12.6,12.64,24400.0,12.4377,12.4868,12.369,12.4083,24400.0
2005-09-15 10:00:00,12.65,12.65,12.57,12.58,18500.0,12.4181,12.4181,12.3395,12.3494,18500.0
2005-09-15 10:10:00,12.59,12.6,12.55,12.57,13500.0,12.3592,12.369,12.3199,12.3395,13500.0
2005-09-15 10:20:00,12.57,12.6,12.56,12.58,10100.0,12.3395,12.369,12.3297,12.3494,10100.0
2005-09-15 10:30:00,12.57,12.62,12.57,12.57,12700.0,12.3395,12.3886,12.3395,12.3395,12700.0
2005-09-15 10:40:00,12.57,12.6,12.57,12.59,10300.0,12.3395,12.369,12.3395,12.3592,10300.0
2005-09-15 10:50:00,12.6,12.6,12.55,12.59,6800.0,12.369,12.369,12.3199,12.3592,6800.0
2005-09-15 11:00:00,12.59,12.64,12.59,12.62,6000.0,12.3592,12.4083,12.3592,12.3886,6000.0
2005-09-15 11:10:00,12.63,12.64,12.59,12.61,10800.0,12.3984,12.4083,12.3592,12.3788,10800.0
2005-09-15 11:20:00,12.61,12.67,12.6,12.67,19300.0,12.3788,12.4377,12.369,12.4377,19300.0
2005-09-15 11:30:00,12.66,12.72,12.66,12.71,20800.0,12.4279,12.4868,12.4279,12.477,20800.0
2005-09-15 11:40:00,12.71,12.73,12.71,12.73,12000.0,12.477,12.4966,12.477,12.4966,12000.0
2005-09-15 11:50:00,12.72,12.72,12.64,12.66,31300.0,12.4868,12.4868,12.4083,12.4279,31300.0
2005-09-15 12:00:00,12.65,12.66,12.62,12.63,17300.0,12.4181,12.4279,12.3886,12.3984,17300.0
2005-09-15 12:10:00,12.63,12.67,12.62,12.63,7300.0,12.3984,12.4377,12.3886,12.3984,7300.0
2005-09-15 12:20:00,12.63,12.63,12.56,12.6,25800.0,12.3984,12.3984,12.3297,12.369,25800.0
2005-09-15 12:30:00,12.6,12.61,12.59,12.59,4200.0,12.369,12.3788,12.3592,12.3592,4200.0
2005-09-15 12:40:00,12.59,12.59,12.58,12.58,6300.0,12.3592,12.3592,12.3494,12.3494,6300.0
2005-09-15 12:50:00,12.59,12.59,12.56,12.56,5200.0,12.3592,12.3592,12.3297,12.3297,5200.0
2005-09-15 13:00:00,12.56,12.6,12.56,12.6,9700.0,12.3297,12.369,12.3297,12.369,9700.0
2005-09-15 13:10:00,12.6,12.61,12.55,12.57,18600.0,12.369,12.3788,12.3199,12.3395,18600.0
2005-09-15 13:20:00,12.56,12.58,12.55,12.56,6000.0,12.3297,12.3494,12.3199,12.3297,6000.0
2005-09-15 13:30:00,12.56,12.57,12.55,12.55,5600.0,12.3297,12.3395,12.3199,12.3199,5600.0
2005-09-15 13:40:00,12.55,12.55,12.5,12.51,9600.0,12.3199,12.3199,12.2708,12.2806,9600.0
2005-09-15 13:50:00,12.5,12.5,12.48,12.48,15500.0,12.2708,12.2708,12.2512,12.2512,15500.0
2005-09-15 14:00:00,12.48,12.48,12.44,12.48,4800.0,12.2512,12.2512,12.2119,12.2512,4800.0
2005-09-15 14:10:00,12.47,12.49,12.47,12.48,11300.0,12.2414,12.261,12.2414,12.2512,11300.0
2005-09-15 14:20:00,12.48,12.49,12.46,12.48,9900.0,12.2512,12.261,12.2316,12.2512,9900.0
2005-09-15 14:30:00,12.49,12.5,12.46,12.48,24900.0,12.261,12.2708,12.2316,12.2512,24900.0
2005-09-15 14:40:00,12.49,12.5,12.46,12.49,8400.0,12.261,12.2708,12.2316,12.261,8400.0
2005-09-15 14:50:00,12.49,12.5,12.48,12.49,12800.0,12.261,12.2708,12.2512,12.261,12800.0
2005-09-15 15:00:00,12.5,12.5,12.49,12.5,10400.0,12.2708,12.2708,12.261,12.2708,10400.0
2005-09-15 15:10:00,12.5,12.5,12.49,12.49,7100.0,12.2708,12.2708,12.261,12.261,7100.0
2005-09-15 15:20:00,12.49,12.51,12.49,12.5,27500.0,12.261,12.2806,12.261,12.2708,27500.0
2005-09-15 15:30:00,12.51,12.54,12.44,12.49,18400.0,12.2806,12.3101,12.2119,12.261,18400.0
2005-09-15 15:40:00,12.5,12.54,12.49,12.52,15400.0,12.2708,12.3101,12.261,12.2905,15400.0
2005-09-15 15:50:00,12.53,12.54,12.49,12.5,44300.0,12.3003,12.3101,12.261,12.2708,44300.0
2005-09-16 09:30:00,12.58,12.58,12.56,12.58,546500.0,12.3494,12.3494,12.3297,12.3494,546500.0
2005-09-16 09:40:00,12.57,12.57,12.45,12.46,28000.0,12.3395,12.3395,12.2217,12.2316,28000.0
2005-09-16 09:50:00,12.47,12.5,12.44,12.44,11000.0,12.2414,12.2708,12.2119,12.2119,11000.0
2005-09-16 10:00:00,12.44,12.5,12.44,12.48,16200.0,12.2119,12.2708,12.2119,12.2512,16200.0
2005-09-16 10:10:00,12.49,12.5,12.41,12.41,15300.0,12.261,12.2708,12.1825,12.1825,15300.0
2005-09-16 10:20:00,12.41,12.44,12.37,12.44,20200.0,12.1825,12.2119,12.1432,12.2119,20200.0
2005-09-16 10:30:00,12.44,12.45,12.43,12.43,12900.0,12.2119,12.2217,12.2021,12.2021,12900.0
2005-09-16 10:40:00,12.44,12.47,12.42,12.47,16800.0,12.2119,12.2414,12.1923,12.2414,16800.0
2005-09-16 10:50:00,12.47,12.5,12.46,12.46,14000.0,12.2414,12.2708,12.2316,12.2316,14000.0
2005-09-16 11:00:00,12.46,12.46,12.45,12.45,10500.0,12.2316,12.2316,12.2217,12.2217,10500.0
2005-09-16 11:10:00,12.44,12.46,12.42,12.43,12400.0,12.2119,12.2316,12.1923,12.2021,12400.0
2005-09-16 11:20:00,12.42,12.43,12.37,12.37,19100.0,12.1923,12.2021,12.1432,12.1432,19100.0
2005-09-16 11:30:00,12.37,12.37,12.23,12.24,48400.0,12.1432,12.1432,12.0058,12.0156,48400.0
2005-09-16 11:40:00,12.23,12.28,12.23,12.25,5400.0,12.0058,12.0549,12.0058,12.0254,5400.0
2005-09-16 11:50:00,12.26,12.3,12.25,12.29,16300.0,12.0352,12.0745,12.0254,12.0647,16300.0
2005-09-16 12:00:00,12.28,12.3,12.27,12.3,18500.0,12.0549,12.0745,12.045,12.0745,18500.0
2005-09-16 12:10:00,12.3,12.32,12.29,12.32,23600.0,12.0745,12.0941,12.0647,12.0941,23600.0
2005-09-16 12:20:00,12.32,12.41,12.32,12.39,21200.0,12.0941,12.1825,12.0941,12.1628,21200.0
2005-09-16 12:30:00,12.39,12.4,12.38,12.38,16900.0,12.1628,12.1727,12.153,12.153,16900.0
2005-09-16 12:40:00,12.38,12.39,12.34,12.37,21500.0,12.153,12.1628,12.1138,12.1432,21500.0
2005-09-16 12:50:00,12.34,12.37,12.33,12.35,25900.0,12.1138,12.1432,12.1039,12.1236,25900.0
2005-09-16 13:00:00,12.35,12.36,12.29,12.29,18300.0,12.1236,12.1334,12.0647,12.0647,18300.0
2005-09-16 13:10:00,12.3,12.34,12.3,12.33,11500.0,12.0745,12.1138,12.0745,12.1039,11500.0
2005-09-16 13:20:00,12.33,12.33,12.3,12.3,9000.0,12.1039,12.1039,12.0745,12.0745,9000.0
2005-09-16 13:30:00,12.3,12.3,12.2,12.2,27400.0,12.0745,12.0745,11.9763,11.9763,27400.0
2005-09-16 13:40:00,12.19,12.2,12.15,12.15,16800.0,11.9665,11.9763,11.9272,11.9272,16800.0
2005-09-16 13:50:00,12.16,12.19,12.15,12.16,25400.0,11.9371,11.9665,11.9272,11.9371,25400.0
2005-09-16 14:00:00,12.16,12.19,12.13,12.13,25900.0,11.9371,11.9665,11.9076,11.9076,25900.0
2005-09-16 14:10:00,12.12,12.15,12.11,12.12,20700.0,11.8978,11.9272,11.888,11.8978,20700.0
2005-09-16 14:20:00,12.12,12.16,12.11,12.15,14900.0,11.8978,11.9371,11.888,11.9272,14900.0
2005-09-16 14:30:00,12.15,12.16,12.11,12.13,20700.0,11.9272,11.9371,11.888,11.9076,20700.0
2005-09-16 14:40:00,12.13,12.15,12.12,12.12,14100.0,11.9076,11.9272,11.8978,11.8978,14100.0
2005-09-16 14:50:00,12.13,12.18,12.12,12.18,27400.0,11.9076,11.9567,11.8978,11.9567,27400.0
2005-09-16 15:00:00,12.18,12.21,12.15,12.18,31800.0,11.9567,11.9861,11.9272,11.9567,31800.0
2005-09-16 15:10:00,12.18,12.29,12.18,12.28,31800.0,11.9567,12.0647,11.9567,12.0549,31800.0
2005-09-16 15:20:00,12.29,12.39,12.28,12.35,38300.0,12.0647,12.1628,12.0549,12.1236,38300.0
2005-09-16 15:30:00,12.35,12.5,12.35,12.42,139800.0,12.1236,12.2708,12.1236,12.1923,139800.0
2005-09-16 15:40:00,12.42,12.5,12.42,12.47,97100.0,12.1923,12.2708,12.1923,12.2414,97100.0
2005-09-16 15:50:00,12.46,12.47,12.36,12.38,134300.0,12.2316,12.2414,12.1334,12.153,134300.0
2005-09-19 09:30:00,12.5,12.51,12.42,12.45,13100.0,12.2708,12.2806,12.1923,12.2217,13100.0
2005-09-19 09:40:00,12.49,12.49,12.3,12.36,12600.0,12.261,12.261,12.0745,12.1334,12600.0
2005-09-19 09:50:00,12.33,12.45,12.33,12.44,34700.0,12.1039,12.2217,12.1039,12.2119,34700.0
2005-09-19 10:00:00,12.35,12.45,12.35,12.41,21500.0,12.1236,12.2217,12.1236,12.1825,21500.0
2005-09-19 10:10:00,12.39,12.41,12.35,12.35,7400.0,12.1628,12.1825,12.1236,12.1236,7400.0
2005-09-19 10:20:00,12.35,12.35,12.29,12.29,12600.0,12.1236,12.1236,12.0647,12.0647,12600.0
2005-09-19 10:30:00,12.33,12.35,12.31,12.32,8400.0,12.1039,12.1236,12.0843,12.0941,8400.0
2005-09-19 10:40:00,12.33,12.34,12.32,12.33,4200.0,12.1039,12.1138,12.0941,12.1039,4200.0
2005-09-19 10:50:00,12.33,12.35,12.33,12.33,11900.0,12.1039,12.1236,12.1039,12.1039,11900.0
2005-09-19 11:00:00,12.33,12.4,12.32,12.39,17400.0,12.1039,12.1727,12.0941,12.1628,17400.0
2005-09-19 11:10:00,12.38,12.39,12.37,12.37,5900.0,12.153,12.1628,12.1432,12.1432,5900.0
2005-09-19 11:20:00,12.37,12.43,12.33,12.35,37400.0,12.1432,12.2021,12.1039,12.1236,37400.0
2005-09-19 11:30:00,12.35,12.35,12.32,12.32,12600.0,12.1236,12.1236,12.0941,12.0941,12600.0
2005-09-19 11:40:00,12.32,12.33,12.28,12.32,11300.0,12.0941,12.1039,12.0549,12.0941,11300.0
2005-09-19 11:50:00,12.33,12.39,12.31,12.36,7800.0,12.1039,12.1628,12.0843,12.1334,7800.0
2005-09-19 12:00:00,12.38,12.4,12.37,12.39,18700.0,12.153,12.1727,12.1432,12.1628,18700.0
2005-09-19 12:10:00,12.39,12.41,12.38,12.39,10800.0,12.1628,12.1825,12.153,12.1628,10800.0
2005-09-19 12:20:00,12.38,12.39,12.36,12.36,11700.0,12.153,12.1628,12.1334,12.1334,11700.0
2005-09-19 12:30:00,12.37,12.39,12.36,12.38,14100.0,12.1432,12.1628,12.1334,12.153,14100.0
2005-09-19 12:40:00,12.38,12.38,12.37,12.37,3600.0,12.153,12.153,12.1432,12.1432,3600.0
2005-09-19 12:50:00,12.38,12.38,12.36,12.37,13000.0,12.153,12.153,12.1334,12.1432,13000.0
2005-09-19 13:00:00,12.38,12.38,12.37,12.38,8100.0,12.153,12.153,12.1432,12.153,8100.0
2005-09-19 13:10:00,12.38,12.38,12.37,12.37,7200.0,12.153,12.153,12.1432,12.1432,7200.0
2005-09-19 13:20:00,12.37,12.38,12.36,12.36,3800.0,12.1432,12.153,12.1334,12.1334,3800.0
2005-09-19 13:30:00,12.36,12.37,12.36,12.37,11000.0,12.1334,12.1432,12.1334,12.1432,11000.0
2005-09-19 13:40:00,12.36,12.38,12.36,12.36,9200.0,12.1334,12.153,12.1334,12.1334,9200.0
2005-09-19 13:50:00,12.35,12.36,12.34,12.34,21400.0,12.1236,12.1334,12.1138,12.1138,21400.0
2005-09-19 14:00:00,12.33,12.35,12.32,12.32,7300.0,12.1039,12.1236,12.0941,12.0941,7300.0
2005-09-19 14:10:00,12.32,12.32,12.27,12.27,12000.0,12.0941,12.0941,12.045,12.045,12000.0
2005-09-19 14:20:00,12.27,12.27,12.15,12.16,27300.0,12.045,12.045,11.9272,11.9371,27300.0
2005-09-19 14:30:00,12.18,12.22,12.17,12.22,11200.0,11.9567,11.996,11.9469,11.996,11200.0
2005-09-19 14:40:00,12.22,12.24,12.22,12.24,10900.0,11.996,12.0156,11.996,12.0156,10900.0
2005-09-19 14:50:00,12.23,12.25,12.23,12.23,9600.0,12.0058,12.0254,12.0058,12.0058,9600.0
2005-09-19 15:00:00,12.24,12.25,12.22,12.25,8700.0,12.0156,12.0254,11.996,12.0254,8700.0
2005-09-19 15:10:00,12.25,12.27,12.25,12.25,33600.0,12.0254,12.045,12.0254,12.0254,33600.0
2005-09-19 15:20:00,12.25,12.28,12.22,12.28,24100.0,12.0254,12.0549,11.996,12.0549,24100.0
2005-09-19 15:30:00,12.28,12.31,12.27,12.28,53600.0,12.0549,12.0843,12.045,12.0549,53600.0
2005-09-19 15:40:00,12.29,12.33,12.23,12.24,23900.0,12.0647,12.1039,12.0058,12.0156,23900.0
2005-09-19 15:50:00,12.24,12.25,12.2,12.21,74000.0,12.0156,12.0254,11.9763,11.9861,74000.0
2005-09-20 09:30:00,12.2,12.3,12.2,12.26,30500.0,11.9763,12.0745,11.9763,12.0352,30500.0
2005-09-20 09:40:00,12.25,12.29,12.25,12.29,22800.0,12.0254,12.0647,12.0254,12.0647,22800.0
2005-09-20 09:50:00,12.31,12.44,12.3,12.44,15800.0,12.0843,12.2119,12.0745,12.2119,15800.0
2005-09-20 10:00:00,12.44,12.45,12.32,12.32,20900.0,12.2119,12.2217,12.0941,12.0941,20900.0
2005-09-20 10:10:00,12.35,12.4,12.32,12.35,14300.0,12.1236,12.1727,12.0941,12.1236,14300.0
2005-09-20 10:20:00,12.36,12.36,12.23,12.26,16100.0,12.1334,12.1334,12.0058,12.0352,16100.0
2005-09-20 10:30:00,12.28,12.32,12.25,12.31,11100.0,12.0549,12.0941,12.0254,12.0843,11100.0
2005-09-20 10:40:00,12.31,12.32,12.29,12.31,18900.0,12.0843,12.0941,12.0647,12.0843,18900.0
2005-09-20 10:50:00,12.3,12.35,12.3,12.35,13100.0,12.0745,12.1236,12.0745,12.1236,13100.0
2005-09-20 11:00:00,12.35,12.35,12.32,12.33,8100.0,12.1236,12.1236,12.0941,12.1039,8100.0
2005-09-20 11:10:00,12.33,12.34,12.31,12.32,9300.0,12.1039,12.1138,12.0843,12.0941,9300.0
2005-09-20 11:20:00,12.31,12.32,12.3,12.32,5000.0,12.0843,12.0941,12.0745,12.0941,5000.0
2005-09-20 11:30:00,12.32,12.33,12.32,12.33,5800.0,12.0941,12.1039,12.0941,12.1039,5800.0
2005-09-20 11:40:00,12.33,12.33,12.22,12.22,72900.0,12.1039,12.1039,11.996,11.996,72900.0
2005-09-20 11:50:00,12.23,12.27,11.95,12.01,116000.0,12.0058,12.045,11.7309,11.7898,116000.0
2005-09-20 12:00:00,12.02,12.15,12.02,12.11,38500.0,11.7996,11.9272,11.7996,11.888,38500.0
2005-09-20 12:10:00,12.14,12.14,12.12,12.14,8100.0,11.9174,11.9174,11.8978,11.9174,8100.0
2005-09-20 12:20:00,12.13,12.15,12.13,12.15,10400.0,11.9076,11.9272,11.9076,11.9272,10400.0
2005-09-20 12:30:00,12.15,12.19,12.14,12.18,8600.0,11.9272,11.9665,11.9174,11.9567,8600.0
2005-09-20 12:40:00,12.19,12.2,12.13,12.15,10500.0,11.9665,11.9763,11.9076,11.9272,10500.0
2005-09-20 12:50:00,12.14,12.16,12.13,12.15,5500.0,11.9174,11.9371,11.9076,11.9272,5500.0
2005-09-20 13:00:00,12.16,12.17,12.14,12.15,7100.0,11.9371,11.9469,11.9174,11.9272,7100.0
2005-09-20 13:10:00,12.14,12.19,12.13,12.18,5800.0,11.9174,11.9665,11.9076,11.9567,5800.0
2005-09-20 13:20:00,12.17,12.18,12.16,12.18,222000.0,11.9469,11.9567,11.9371,11.9567,222000.0
2005-09-20 13:30:00,12.18,12.19,12.16,12.18,5300.0,11.9567,11.9665,11.9371,11.9567,5300.0
2005-09-20 13:40:00,12.18,12.19,12.17,12.18,1800.0,11.9567,11.9665,11.9469,11.9567,1800.0
2005-09-20 13:50:00,12.17,12.17,12.13,12.17,5900.0,11.9469,11.9469,11.9076,11.9469,5900.0
2005-09-20 14:00:00,12.17,12.18,12.16,12.17,2400.0,11.9469,11.9567,11.9371,11.9469,2400.0
2005-09-20 14:10:00,12.17,12.19,12.12,12.19,248500.0,11.9469,11.9665,11.8978,11.9665,248500.0
2005-09-20 14:20:00,12.15,12.15,12.04,12.04,17900.0,11.9272,11.9272,11.8193,11.8193,17900.0
2005-09-20 14:30:00,12.07,12.31,12.07,12.21,48400.0,11.8487,12.0843,11.8487,11.9861,48400.0
2005-09-20 14:40:00,12.2,12.31,12.12,12.21,95100.0,11.9763,12.0843,11.8978,11.9861,95100.0
2005-09-20 14:50:00,12.22,12.23,12.2,12.22,23700.0,11.996,12.0058,11.9763,11.996,23700.0
2005-09-20 15:00:00,12.21,12.23,12.2,12.21,31100.0,11.9861,12.0058,11.9763,11.9861,31100.0
2005-09-20 15:10:00,12.21,12.22,12.2,12.21,21000.0,11.9861,11.996,11.9763,11.9861,21000.0
2005-09-20 15:20:00,12.21,12.22,12.2,12.21,12200.0,11.9861,11.996,11.9763,11.9861,12200.0
2005-09-20 15:30:00,12.2,12.22,12.2,12.21,46800.0,11.9763,11.996,11.9763,11.9861,46800.0
2005-09-20 15:40:00,12.2,12.22,12.11,12.2,178100.0,11.9763,11.996,11.888,11.9763,178100.0
2005-09-20 15:50:00,12.2,12.2,12.19,12.2,258900.0,11.9763,11.9763,11.9665,11.9763,258900.0
2005-09-21 09:30:00,12.1,12.2,12.05,12.17,23200.0,11.8782,11.9763,11.8291,11.9469,23200.0
2005-09-21 09:40:00,12.2,12.27,12.17,12.25,15800.0,11.9763,12.045,11.9469,12.0254,15800.0
2005-09-21 09:50:00,12.25,12.39,12.25,12.35,17100.0,12.0254,12.1628,12.0254,12.1236,17100.0
2005-09-21 10:00:00,12.31,12.32,12.24,12.28,13400.0,12.0843,12.0941,12.0156,12.0549,13400.0
2005-09-21 10:10:00,12.28,12.36,12.28,12.35,23700.0,12.0549,12.1334,12.0549,12.1236,23700.0
2005-09-21 10:20:00,12.36,12.42,12.35,12.42,35200.0,12.1334,12.1923,12.1236,12.1923,35200.0
2005-09-21 10:30:00,12.42,12.51,12.42,12.45,53000.0,12.1923,12.2806,12.1923,12.2217,53000.0
2005-09-21 10:40:00,12.45,12.53,12.44,12.51,42300.0,12.2217,12.3003,12.2119,12.2806,42300.0
2005-09-21 10:50:00,12.51,12.65,12.51,12.56,32400.0,12.2806,12.4181,12.2806,12.3297,32400.0
2005-09-21 11:00:00,12.57,12.58,12.54,12.56,10000.0,12.3395,12.3494,12.3101,12.3297,10000.0
2005-09-21 11:10:00,12.56,12.57,12.52,12.54,24400.0,12.3297,12.3395,12.2905,12.3101,24400.0
2005-09-21 11:20:00,12.54,12.55,12.52,12.53,31500.0,12.3101,12.3199,12.2905,12.3003,31500.0
2005-09-21 11:30:00,12.54,12.55,12.53,12.54,10100.0,12.3101,12.3199,12.3003,12.3101,10100.0
2005-09-21 11:40:00,12.53,12.56,12.51,12.52,21900.0,12.3003,12.3297,12.2806,12.2905,21900.0
2005-09-21 11:50:00,12.53,12.53,12.5,12.52,28900.0,12.3003,12.3003,12.2708,12.2905,28900.0
2005-09-21 12:00:00,12.52,12.53,12.52,12.52,11500.0,12.2905,12.3003,12.2905,12.2905,11500.0
2005-09-21 12:10:00,12.52,12.59,12.52,12.59,17700.0,12.2905,12.3592,12.2905,12.3592,17700.0
2005-09-21 12:20:00,12.6,12.61,12.55,12.57,30000.0,12.369,12.3788,12.3199,12.3395,30000.0
2005-09-21 12:30:00,12.56,12.57,12.54,12.57,7100.0,12.3297,12.3395,12.3101,12.3395,7100.0
2005-09-21 12:40:00,12.57,12.61,12.56,12.6,4800.0,12.3395,12.3788,12.3297,12.369,4800.0
2005-09-21 12:50:00,12.58,12.64,12.58,12.62,9400.0,12.3494,12.4083,12.3494,12.3886,9400.0
2005-09-21 13:00:00,12.63,12.66,12.62,12.64,19700.0,12.3984,12.4279,12.3886,12.4083,19700.0
2005-09-21 13:10:00,12.64,12.65,12.63,12.64,6600.0,12.4083,12.4181,12.3984,12.4083,6600.0
2005-09-21 13:20:00,12.64,12.65,12.62,12.64,26000.0,12.4083,12.4181,12.3886,12.4083,26000.0
2005-09-21 13:30:00,12.63,12.65,12.54,12.54,9900.0,12.3984,12.4181,12.3101,12.3101,9900.0
2005-09-21 13:40:00,12.54,12.58,12.53,12.55,12100.0,12.3101,12.3494,12.3003,12.3199,12100.0
2005-09-21 13:50:00,12.55,12.57,12.54,12.54,34800.0,12.3199,12.3395,12.3101,12.3101,34800.0
2005-09-21 14:00:00,12.54,12.55,12.53,12.53,42900.0,12.3101,12.3199,12.3003,12.3003,42900.0
2005-09-21 14:10:00,12.53,12.54,12.51,12.52,75400.0,12.3003,12.3101,12.2806,12.2905,75400.0
2005-09-21 14:20:00,12.53,12.54,12.51,12.52,25800.0,12.3003,12.3101,12.2806,12.2905,25800.0
2005-09-21 14:30:00,12.52,12.53,12.51,12.52,48300.0,12.2905,12.3003,12.2806,12.2905,48300.0
2005-09-21 14:40:00,12.52,12.54,12.51,12.51,21500.0,12.2905,12.3101,12.2806,12.2806,21500.0
2005-09-21 14:50:00,12.52,12.55,12.51,12.54,29400.0,12.2905,12.3199,12.2806,12.3101,29400.0
2005-09-21 15:00:00,12.54,12.55,12.51,12.52,30100.0,12.3101,12.3199,12.2806,12.2905,30100.0
2005-09-21 15:10:00,12.52,12.53,12.51,12.51,46800.0,12.2905,12.3003,12.2806,12.2806,46800.0
2005-09-21 15:20:00,12.52,12.52,12.5,12.5,45600.0,12.2905,12.2905,12.2708,12.2708,45600.0
2005-09-21 15:30:00,12.51,12.52,12.5,12.51,39800.0,12.2806,12.2905,12.2708,12.2806,39800.0
2005-09-21 15:40:00,12.51,12.51,12.48,12.5,46300.0,12.2806,12.2806,12.2512,12.2708,46300.0
2005-09-21 15:50:00,12.49,12.53,12.48,12.51,111700.0,12.261,12.3003,12.2512,12.2806,111700.0
2005-09-22 09:30:00,12.8,12.84,12.69,12.75,75600.0,12.5653,12.6046,12.4573,12.5162,75600.0
2005-09-22 09:40:00,12.76,12.76,12.55,12.69,56800.0,12.5261,12.5261,12.3199,12.4573,56800.0
2005-09-22 09:50:00,12.69,12.7,12.68,12.69,40600.0,12.4573,12.4672,12.4475,12.4573,40600.0
2005-09-22 10:00:00,12.7,12.74,12.68,12.74,59300.0,12.4672,12.5064,12.4475,12.5064,59300.0
2005-09-22 10:10:00,12.74,12.74,12.7,12.7,81100.0,12.5064,12.5064,12.4672,12.4672,81100.0
2005-09-22 10:20:00,12.71,12.72,12.64,12.65,54600.0,12.477,12.4868,12.4083,12.4181,54600.0
2005-09-22 10:30:00,12.65,12.65,12.62,12.63,34500.0,12.4181,12.4181,12.3886,12.3984,34500.0
2005-09-22 10:40:00,12.63,12.64,12.55,12.58,79700.0,12.3984,12.4083,12.3199,12.3494,79700.0
2005-09-22 10:50:00,12.59,12.59,12.54,12.55,32200.0,12.3592,12.3592,12.3101,12.3199,32200.0
2005-09-22 11:00:00,12.58,12.61,12.54,12.59,48900.0,12.3494,12.3788,12.3101,12.3592,48900.0
2005-09-22 11:10:00,12.59,12.6,12.55,12.58,18900.0,12.3592,12.369,12.3199,12.3494,18900.0
2005-09-22 11:20:00,12.57,12.58,12.53,12.56,15200.0,12.3395,12.3494,12.3003,12.3297,15200.0
2005-09-22 11:30:00,12.56,12.57,12.54,12.55,11400.0,12.3297,12.3395,12.3101,12.3199,11400.0
2005-09-22 11:40:00,12.55,12.56,12.53,12.54,8000.0,12.3199,12.3297,12.3003,12.3101,8000.0
2005-09-22 11:50:00,12.53,12.54,12.51,12.54,9400.0,12.3003,12.3101,12.2806,12.3101,9400.0
2005-09-22 12:00:00,12.53,12.54,12.51,12.52,15100.0,12.3003,12.3101,12.2806,12.2905,15100.0
2005-09-22 12:10:00,12.51,12.52,12.5,12.51,121200.0,12.2806,12.2905,12.2708,12.2806,121200.0
2005-09-22 12:20:00,12.5,12.53,12.5,12.52,14000.0,12.2708,12.3003,12.2708,12.2905,14000.0
2005-09-22 12:30:00,12.52,12.53,12.5,12.52,83700.0,12.2905,12.3003,12.2708,12.2905,83700.0
2005-09-22 12:40:00,12.53,12.57,12.5,12.56,55300.0,12.3003,12.3395,12.2708,12.3297,55300.0
2005-09-22 12:50:00,12.56,12.6,12.55,12.6,8900.0,12.3297,12.369,12.3199,12.369,8900.0
2005-09-22 13:00:00,12.59,12.6,12.58,12.6,27200.0,12.3592,12.369,12.3494,12.369,27200.0
2005-09-22 13:10:00,12.6,12.68,12.59,12.67,52300.0,12.369,12.4475,12.3592,12.4377,52300.0
2005-09-22 13:20:00,12.67,12.7,12.57,12.57,38100.0,12.4377,12.4672,12.3395,12.3395,38100.0
2005-09-22 13:30:00,12.59,12.63,12.55,12.6,71700.0,12.3592,12.3984,12.3199,12.369,71700.0
2005-09-22 13:40:00,12.6,12.65,12.59,12.65,54900.0,12.369,12.4181,12.3592,12.4181,54900.0
2005-09-22 13:50:00,12.64,12.65,12.59,12.59,13900.0,12.4083,12.4181,12.3592,12.3592,13900.0
2005-09-22 14:00:00,12.59,12.65,12.59,12.65,35700.0,12.3592,12.4181,12.3592,12.4181,35700.0
2005-09-22 14:10:00,12.64,12.65,12.59,12.64,36700.0,12.4083,12.4181,12.3592,12.4083,36700.0
2005-09-22 14:20:00,12.64,12.65,12.58,12.62,28600.0,12.4083,12.4181,12.3494,12.3886,28600.0
2005-09-22 14:30:00,12.61,12.66,12.61,12.63,19200.0,12.3788,12.4279,12.3788,12.3984,19200.0
2005-09-22 14:40:00,12.63,12.63,12.61,12.61,15600.0,12.3984,12.3984,12.3788,12.3788,15600.0
2005-09-22 14:50:00,12.59,12.63,12.56,12.58,24900.0,12.3592,12.3984,12.3297,12.3494,24900.0
2005-09-22 15:00:00,12.58,12.63,12.55,12.57,36400.0,12.3494,12.3984,12.3199,12.3395,36400.0
2005-09-22 15:10:00,12.59,12.64,12.58,12.6,29500.0,12.3592,12.4083,12.3494,12.369,29500.0
2005-09-22 15:20:00,12.61,12.67,12.57,12.64,47700.0,12.3788,12.4377,12.3395,12.4083,47700.0
2005-09-22 15:30:00,12.63,12.75,12.62,12.66,47700.0,12.3984,12.5162,12.3886,12.4279,47700.0
2005-09-22 15:40:00,12.66,12.67,12.63,12.66,155400.0,12.4279,12.4377,12.3984,12.4279,155400.0
2005-09-22 15:50:00,12.65,12.68,12.65,12.65,59000.0,12.4181,12.4475,12.4181,12.4181,59000.0
2005-09-23 09:30:00,12.56,12.85,12.51,12.59,33100.0,12.3297,12.6144,12.2806,12.3592,33100.0
2005-09-23 09:40:00,12.59,12.59,12.51,12.55,15800.0,12.3592,12.3592,12.2806,12.3199,15800.0
2005-09-23 09:50:00,12.55,12.57,12.51,12.56,23800.0,12.3199,12.3395,12.2806,12.3297,23800.0
2005-09-23 10:00:00,12.57,12.59,12.54,12.57,9500.0,12.3395,12.3592,12.3101,12.3395,9500.0
2005-09-23 10:10:00,12.57,12.59,12.55,12.57,19000.0,12.3395,12.3592,12.3199,12.3395,19000.0
2005-09-23 10:20:00,12.56,12.59,12.54,12.59,14100.0,12.3297,12.3592,12.3101,12.3592,14100.0
2005-09-23 10:30:00,12.59,12.62,12.56,12.57,51700.0,12.3592,12.3886,12.3297,12.3395,51700.0
2005-09-23 10:40:00,12.57,12.6,12.56,12.59,11100.0,12.3395,12.369,12.3297,12.3592,11100.0
2005-09-23 10:50:00,12.59,12.63,12.58,12.63,33300.0,12.3592,12.3984,12.3494,12.3984,33300.0
2005-09-23 11:00:00,12.63,12.68,12.6,12.6,17500.0,12.3984,12.4475,12.369,12.369,17500.0
2005-09-23 11:10:00,12.63,12.65,12.62,12.64,13700.0,12.3984,12.4181,12.3886,12.4083,13700.0
2005-09-23 11:20:00,12.64,12.64,12.6,12.6,7900.0,12.4083,12.4083,12.369,12.369,7900.0
2005-09-23 11:30:00,12.61,12.64,12.61,12.62,19700.0,12.3788,12.4083,12.3788,12.3886,19700.0
2005-09-23 11:40:00,12.61,12.62,12.61,12.61,3000.0,12.3788,12.3886,12.3788,12.3788,3000.0
2005-09-23 11:50:00,12.61,12.7,12.6,12.67,84400.0,12.3788,12.4672,12.369,12.4377,84400.0
2005-09-23 12:00:00,12.66,12.7,12.65,12.7,12500.0,12.4279,12.4672,12.4181,12.4672,12500.0
2005-09-23 12:10:00,12.7,12.72,12.69,12.7,7800.0,12.4672,12.4868,12.4573,12.4672,7800.0
2005-09-23 12:20:00,12.71,12.71,12.66,12.66,2600.0,12.477,12.477,12.4279,12.4279,2600.0
2005-09-23 12:30:00,12.66,12.67,12.65,12.67,5200.0,12.4279,12.4377,12.4181,12.4377,5200.0
2005-09-23 12:40:00,12.67,12.67,12.65,12.66,4800.0,12.4377,12.4377,12.4181,12.4279,4800.0
2005-09-23 12:50:00,12.66,12.66,12.65,12.66,4000.0,12.4279,12.4279,12.4181,12.4279,4000.0
2005-09-23 13:00:00,12.66,12.67,12.65,12.67,45500.0,12.4279,12.4377,12.4181,12.4377,45500.0
2005-09-23 13:10:00,12.67,12.68,12.65,12.65,31800.0,12.4377,12.4475,12.4181,12.4181,31800.0
2005-09-23 13:20:00,12.65,12.72,12.65,12.68,32900.0,12.4181,12.4868,12.4181,12.4475,32900.0
2005-09-23 13:30:00,12.68,12.72,12.68,12.72,13500.0,12.4475,12.4868,12.4475,12.4868,13500.0
2005-09-23 13:40:00,12.71,12.77,12.7,12.73,14000.0,12.477,12.5359,12.4672,12.4966,14000.0
2005-09-23 13:50:00,12.73,12.81,12.73,12.81,37500.0,12.4966,12.5751,12.4966,12.5751,37500.0
2005-09-23 14:00:00,12.81,12.82,12.78,12.79,22600.0,12.5751,12.585,12.5457,12.5555,22600.0
2005-09-23 14:10:00,12.79,12.8,12.77,12.78,66400.0,12.5555,12.5653,12.5359,12.5457,66400.0
2005-09-23 14:20:00,12.77,12.8,12.77,12.8,13800.0,12.5359,12.5653,12.5359,12.5653,13800.0
2005-09-23 14:30:00,12.79,12.8,12.74,12.76,20300.0,12.5555,12.5653,12.5064,12.5261,20300.0
2005-09-23 14:40:00,12.75,12.75,12.72,12.73,21000.0,12.5162,12.5162,12.4868,12.4966,21000.0
2005-09-23 14:50:00,12.73,12.75,12.72,12.74,13200.0,12.4966,12.5162,12.4868,12.5064,13200.0
2005-09-23 15:00:00,12.75,12.75,12.71,12.72,20400.0,12.5162,12.5162,12.477,12.4868,20400.0
2005-09-23 15:10:00,12.73,12.74,12.73,12.73,37400.0,12.4966,12.5064,12.4966,12.4966,37400.0
2005-09-23 15:20:00,12.74,12.79,12.74,12.78,70200.0,12.5064,12.5555,12.5064,12.5457,70200.0
2005-09-23 15:30:00,12.78,12.79,12.72,12.72,9300.0,12.5457,12.5555,12.4868,12.4868,9300.0
2005-09-23 15:40:00,12.72,12.75,12.72,12.73,40100.0,12.4868,12.5162,12.4868,12.4966,40100.0
2005-09-23 15:50:00,12.74,12.74,12.72,12.73,49100.0,12.5064,12.5064,12.4868,12.4966,49100.0
2005-09-26 09:30:00,12.88,12.89,12.78,12.86,25100.0,12.6439,12.6537,12.5457,12.6242,25100.0
2005-09-26 09:40:00,12.87,12.87,12.69,12.8,40300.0,12.634,12.634,12.4573,12.5653,40300.0
2005-09-26 09:50:00,12.77,12.8,12.64,12.64,15900.0,12.5359,12.5653,12.4083,12.4083,15900.0
2005-09-26 10:00:00,12.64,12.76,12.63,12.76,16000.0,12.4083,12.5261,12.3984,12.5261,16000.0
2005-09-26 10:10:00,12.75,12.81,12.72,12.8,17900.0,12.5162,12.5751,12.4868,12.5653,17900.0
2005-09-26 10:20:00,12.8,12.88,12.8,12.83,21400.0,12.5653,12.6439,12.5653,12.5948,21400.0
2005-09-26 10:30:00,12.83,12.83,12.79,12.79,10900.0,12.5948,12.5948,12.5555,12.5555,10900.0
2005-09-26 10:40:00,12.78,12.82,12.77,12.79,9900.0,12.5457,12.585,12.5359,12.5555,9900.0
2005-09-26 10:50:00,12.79,12.81,12.76,12.77,8000.0,12.5555,12.5751,12.5261,12.5359,8000.0
2005-09-26 11:00:00,12.78,12.8,12.78,12.79,11100.0,12.5457,12.5653,12.5457,12.5555,11100.0
2005-09-26 11:10:00,12.78,12.8,12.73,12.73,11200.0,12.5457,12.5653,12.4966,12.4966,11200.0
2005-09-26 11:20:00,12.75,12.76,12.71,12.72,13800.0,12.5162,12.5261,12.477,12.4868,13800.0
2005-09-26 11:30:00,12.72,12.73,12.65,12.67,15700.0,12.4868,12.4966,12.4181,12.4377,15700.0
2005-09-26 11:40:00,12.67,12.7,12.66,12.68,19500.0,12.4377,12.4672,12.4279,12.4475,19500.0
2005-09-26 11:50:00,12.68,12.72,12.68,12.69,12500.0,12.4475,12.4868,12.4475,12.4573,12500.0
2005-09-26 12:00:00,12.69,12.7,12.69,12.7,5700.0,12.4573,12.4672,12.4573,12.4672,5700.0
2005-09-26 12:10:00,12.7,12.79,12.7,12.76,13800.0,12.4672,12.5555,12.4672,12.5261,13800.0
2005-09-26 12:20:00,12.77,12.78,12.73,12.78,4400.0,12.5359,12.5457,12.4966,12.5457,4400.0
2005-09-26 12:30:00,12.78,12.79,12.75,12.79,41100.0,12.5457,12.5555,12.5162,12.5555,41100.0
2005-09-26 12:40:00,12.77,12.8,12.75,12.75,6400.0,12.5359,12.5653,12.5162,12.5162,6400.0
2005-09-26 12:50:00,12.75,12.77,12.75,12.75,3300.0,12.5162,12.5359,12.5162,12.5162,3300.0
2005-09-26 13:00:00,12.78,12.78,12.74,12.75,4700.0,12.5457,12.5457,12.5064,12.5162,4700.0
2005-09-26 13:10:00,12.75,12.76,12.72,12.72,4600.0,12.5162,12.5261,12.4868,12.4868,4600.0
2005-09-26 13:20:00,12.73,12.74,12.69,12.69,4300.0,12.4966,12.5064,12.4573,12.4573,4300.0
2005-09-26 13:30:00,12.71,12.74,12.7,12.71,15400.0,12.477,12.5064,12.4672,12.477,15400.0
2005-09-26 13:40:00,12.71,12.75,12.71,12.73,9800.0,12.477,12.5162,12.477,12.4966,9800.0
2005-09-26 13:50:00,12.73,12.75,12.72,12.72,9500.0,12.4966,12.5162,12.4868,12.4868,9500.0
2005-09-26 14:00:00,12.72,12.75,12.71,12.74,23200.0,12.4868,12.5162,12.477,12.5064,23200.0
2005-09-26 14:10:00,12.75,12.75,12.69,12.71,22800.0,12.5162,12.5162,12.4573,12.477,22800.0
2005-09-26 14:20:00,12.71,12.74,12.69,12.72,18800.0,12.477,12.5064,12.4573,12.4868,18800.0
2005-09-26 14:30:00,12.72,12.75,12.71,12.75,22000.0,12.4868,12.5162,12.477,12.5162,22000.0
2005-09-26 14:40:00,12.74,12.76,12.72,12.75,29400.0,12.5064,12.5261,12.4868,12.5162,29400.0
2005-09-26 14:50:00,12.76,12.76,12.74,12.75,9700.0,12.5261,12.5261,12.5064,12.5162,9700.0
2005-09-26 15:00:00,12.75,12.75,12.74,12.75,7300.0,12.5162,12.5162,12.5064,12.5162,7300.0
2005-09-26 15:10:00,12.74,12.76,12.74,12.76,6300.0,12.5064,12.5261,12.5064,12.5261,6300.0
2005-09-26 15:20:00,12.75,12.77,12.74,12.75,48000.0,12.5162,12.5359,12.5064,12.5162,48000.0
2005-09-26 15:30:00,12.76,12.76,12.74,12.74,35900.0,12.5261,12.5261,12.5064,12.5064,35900.0
2005-09-26 15:40:00,12.74,12.78,12.74,12.77,47600.0,12.5064,12.5457,12.5064,12.5359,47600.0
2005-09-26 15:50:00,12.78,12.78,12.76,12.76,17700.0,12.5457,12.5457,12.5261,12.5261,17700.0
2005-09-27 09:30:00,12.76,12.77,12.71,12.74,21000.0,12.5261,12.5359,12.477,12.5064,21000.0
2005-09-27 09:40:00,12.75,12.91,12.71,12.87,50800.0,12.5162,12.6733,12.477,12.634,50800.0
2005-09-27 09:50:00,12.87,12.95,12.86,12.89,68800.0,12.634,12.7126,12.6242,12.6537,68800.0
2005-09-27 10:00:00,12.88,12.88,12.7,12.76,37200.0,12.6439,12.6439,12.4672,12.5261,37200.0
2005-09-27 10:10:00,12.74,12.8,12.72,12.76,22500.0,12.5064,12.5653,12.4868,12.5261,22500.0
2005-09-27 10:20:00,12.77,12.77,12.72,12.77,13400.0,12.5359,12.5359,12.4868,12.5359,13400.0
2005-09-27 10:30:00,12.75,12.76,12.73,12.75,27300.0,12.5162,12.5261,12.4966,12.5162,27300.0
2005-09-27 10:40:00,12.75,12.77,12.74,12.74,12000.0,12.5162,12.5359,12.5064,12.5064,12000.0
2005-09-27 10:50:00,12.74,12.76,12.73,12.74,18100.0,12.5064,12.5261,12.4966,12.5064,18100.0
2005-09-27 11:00:00,12.74,12.76,12.74,12.76,12500.0,12.5064,12.5261,12.5064,12.5261,12500.0
2005-09-27 11:10:00,12.76,12.76,12.72,12.73,31800.0,12.5261,12.5261,12.4868,12.4966,31800.0
2005-09-27 11:20:00,12.71,12.75,12.71,12.71,11700.0,12.477,12.5162,12.477,12.477,11700.0
2005-09-27 11:30:00,12.7,12.72,12.66,12.67,18600.0,12.4672,12.4868,12.4279,12.4377,18600.0
2005-09-27 11:40:00,12.67,12.68,12.64,12.64,10400.0,12.4377,12.4475,12.4083,12.4083,10400.0
2005-09-27 11:50:00,12.63,12.64,12.58,12.64,22000.0,12.3984,12.4083,12.3494,12.4083,22000.0
2005-09-27 12:00:00,12.61,12.61,12.55,12.58,78000.0,12.3788,12.3788,12.3199,12.3494,78000.0
2005-09-27 12:10:00,12.58,12.59,12.56,12.57,8200.0,12.3494,12.3592,12.3297,12.3395,8200.0
2005-09-27 12:20:00,12.57,12.59,12.57,12.58,3600.0,12.3395,12.3592,12.3395,12.3494,3600.0
2005-09-27 12:30:00,12.58,12.6,12.57,12.6,5100.0,12.3494,12.369,12.3395,12.369,5100.0
2005-09-27 12:40:00,12.59,12.6,12.59,12.59,6800.0,12.3592,12.369,12.3592,12.3592,6800.0
2005-09-27 12:50:00,12.59,12.65,12.57,12.64,16200.0,12.3592,12.4181,12.3395,12.4083,16200.0
2005-09-27 13:00:00,12.62,12.63,12.61,12.61,2800.0,12.3886,12.3984,12.3788,12.3788,2800.0
2005-09-27 13:10:00,12.61,12.62,12.58,12.58,11000.0,12.3788,12.3886,12.3494,12.3494,11000.0
2005-09-27 13:20:00,12.58,12.58,12.51,12.57,17600.0,12.3494,12.3494,12.2806,12.3395,17600.0
2005-09-27 13:30:00,12.55,12.56,12.54,12.55,6500.0,12.3199,12.3297,12.3101,12.3199,6500.0
2005-09-27 13:40:00,12.53,12.55,12.51,12.53,14700.0,12.3003,12.3199,12.2806,12.3003,14700.0
2005-09-27 13:50:00,12.53,12.59,12.53,12.55,9400.0,12.3003,12.3592,12.3003,12.3199,9400.0
2005-09-27 14:00:00,12.57,12.6,12.57,12.59,12300.0,12.3395,12.369,12.3395,12.3592,12300.0
2005-09-27 14:10:00,12.6,12.6,12.59,12.6,11300.0,12.369,12.369,12.3592,12.369,11300.0
2005-09-27 14:20:00,12.59,12.6,12.57,12.6,10000.0,12.3592,12.369,12.3395,12.369,10000.0
2005-09-27 14:30:00,12.6,12.6,12.59,12.6,10300.0,12.369,12.369,12.3592,12.369,10300.0
2005-09-27 14:40:00,12.6,12.6,12.58,12.59,36200.0,12.369,12.369,12.3494,12.3592,36200.0
2005-09-27 14:50:00,12.6,12.69,12.59,12.69,31900.0,12.369,12.4573,12.3592,12.4573,31900.0
2005-09-27 15:00:00,12.69,12.7,12.66,12.68,37300.0,12.4573,12.4672,12.4279,12.4475,37300.0
2005-09-27 15:10:00,12.68,12.75,12.68,12.74,43700.0,12.4475,12.5162,12.4475,12.5064,43700.0
2005-09-27 15:20:00,12.74,12.75,12.71,12.75,16900.0,12.5064,12.5162,12.477,12.5162,16900.0
2005-09-27 15:30:00,12.74,12.74,12.68,12.7,37800.0,12.5064,12.5064,12.4475,12.4672,37800.0
2005-09-27 15:40:00,12.69,12.7,12.68,12.69,18400.0,12.4573,12.4672,12.4475,12.4573,18400.0
2005-09-27 15:50:00,12.69,12.7,12.63,12.67,25500.0,12.4573,12.4672,12.3984,12.4377,25500.0
2005-09-28 09:30:00,12.69,12.75,12.66,12.69,10100.0,12.4573,12.5162,12.4279,12.4573,10100.0
2005-09-28 09:40:00,12.68,12.69,12.67,12.68,10300.0,12.4475,12.4573,12.4377,12.4475,10300.0
2005-09-28 09:50:00,12.67,12.69,12.67,12.69,7000.0,12.4377,12.4573,12.4377,12.4573,7000.0
2005-09-28 10:00:00,12.7,12.74,12.69,12.71,14200.0,12.4672,12.5064,12.4573,12.477,14200.0
2005-09-28 10:10:00,12.7,12.72,12.65,12.65,5400.0,12.4672,12.4868,12.4181,12.4181,5400.0
2005-09-28 10:20:00,12.63,12.67,12.63,12.67,5900.0,12.3984,12.4377,12.3984,12.4377,5900.0
2005-09-28 10:30:00,12.68,12.71,12.61,12.62,14400.0,12.4475,12.477,12.3788,12.3886,14400.0
2005-09-28 10:40:00,12.61,12.65,12.6,12.65,5900.0,12.3788,12.4181,12.369,12.4181,5900.0
2005-09-28 10:50:00,12.64,12.65,12.63,12.65,4600.0,12.4083,12.4181,12.3984,12.4181,4600.0
2005-09-28 11:00:00,12.64,12.65,12.61,12.62,3900.0,12.4083,12.4181,12.3788,12.3886,3900.0
2005-09-28 11:10:00,12.62,12.65,12.57,12.62,26800.0,12.3886,12.4181,12.3395,12.3886,26800.0
2005-09-28 11:20:00,12.61,12.63,12.61,12.63,3100.0,12.3788,12.3984,12.3788,12.3984,3100.0
2005-09-28 11:30:00,12.62,12.63,12.62,12.63,12100.0,12.3886,12.3984,12.3886,12.3984,12100.0
2005-09-28 11:40:00,12.63,12.63,12.57,12.59,16400.0,12.3984,12.3984,12.3395,12.3592,16400.0
2005-09-28 11:50:00,12.6,12.61,12.59,12.6,5800.0,12.369,12.3788,12.3592,12.369,5800.0
2005-09-28 12:00:00,12.57,12.6,12.57,12.58,12200.0,12.3395,12.369,12.3395,12.3494,12200.0
2005-09-28 12:10:00,12.58,12.58,12.51,12.54,21300.0,12.3494,12.3494,12.2806,12.3101,21300.0
2005-09-28 12:20:00,12.53,12.57,12.51,12.57,3300.0,12.3003,12.3395,12.2806,12.3395,3300.0
2005-09-28 12:30:00,12.55,12.56,12.53,12.55,4200.0,12.3199,12.3297,12.3003,12.3199,4200.0
2005-09-28 12:40:00,12.56,12.58,12.56,12.56,2400.0,12.3297,12.3494,12.3297,12.3297,2400.0
2005-09-28 12:50:00,12.56,12.58,12.55,12.56,2700.0,12.3297,12.3494,12.3199,12.3297,2700.0
2005-09-28 13:00:00,12.55,12.59,12.55,12.55,9800.0,12.3199,12.3592,12.3199,12.3199,9800.0
2005-09-28 13:10:00,12.55,12.55,12.5,12.52,48900.0,12.3199,12.3199,12.2708,12.2905,48900.0
2005-09-28 13:20:00,12.53,12.53,12.5,12.51,14100.0,12.3003,12.3003,12.2708,12.2806,14100.0
2005-09-28 13:30:00,12.51,12.51,12.45,12.5,16800.0,12.2806,12.2806,12.2217,12.2708,16800.0
2005-09-28 13:40:00,12.5,12.51,12.5,12.5,25900.0,12.2708,12.2806,12.2708,12.2708,25900.0
2005-09-28 13:50:00,12.5,12.54,12.5,12.51,16600.0,12.2708,12.3101,12.2708,12.2806,16600.0
2005-09-28 14:00:00,12.51,12.53,12.5,12.51,4400.0,12.2806,12.3003,12.2708,12.2806,4400.0
2005-09-28 14:10:00,12.51,12.55,12.51,12.53,8600.0,12.2806,12.3199,12.2806,12.3003,8600.0
2005-09-28 14:20:00,12.53,12.64,12.53,12.64,15100.0,12.3003,12.4083,12.3003,12.4083,15100.0
2005-09-28 14:30:00,12.62,12.64,12.59,12.6,7200.0,12.3886,12.4083,12.3592,12.369,7200.0
2005-09-28 14:40:00,12.6,12.64,12.59,12.62,34800.0,12.369,12.4083,12.3592,12.3886,34800.0
2005-09-28 14:50:00,12.62,12.65,12.62,12.64,32500.0,12.3886,12.4181,12.3886,12.4083,32500.0
2005-09-28 15:00:00,12.65,12.65,12.6,12.62,15000.0,12.4181,12.4181,12.369,12.3886,15000.0
2005-09-28 15:10:00,12.62,12.65,12.62,12.62,26500.0,12.3886,12.4181,12.3886,12.3886,26500.0
2005-09-28 15:20:00,12.62,12.65,12.62,12.65,15100.0,12.3886,12.4181,12.3886,12.4181,15100.0
2005-09-28 15:30:00,12.65,12.66,12.64,12.66,30500.0,12.4181,12.4279,12.4083,12.4279,30500.0
2005-09-28 15:40:00,12.65,12.68,12.64,12.66,13000.0,12.4181,12.4475,12.4083,12.4279,13000.0
2005-09-28 15:50:00,12.67,12.68,12.62,12.66,33700.0,12.4377,12.4475,12.3886,12.4279,33700.0
2005-09-29 09:30:00,12.65,12.65,12.52,12.52,14500.0,12.4181,12.4181,12.2905,12.2905,14500.0
2005-09-29 09:40:00,12.55,12.57,12.52,12.56,9800.0,12.3199,12.3395,12.2905,12.3297,9800.0
2005-09-29 09:50:00,12.56,12.62,12.54,12.55,16100.0,12.3297,12.3886,12.3101,12.3199,16100.0
2005-09-29 10:00:00,12.54,12.62,12.51,12.62,11500.0,12.3101,12.3886,12.2806,12.3886,11500.0
2005-09-29 10:10:00,12.62,12.65,12.6,12.65,8600.0,12.3886,12.4181,12.369,12.4181,8600.0
2005-09-29 10:20:00,12.64,12.72,12.64,12.7,13500.0,12.4083,12.4868,12.4083,12.4672,13500.0
2005-09-29 10:30:00,12.69,12.71,12.66,12.71,12300.0,12.4573,12.477,12.4279,12.477,12300.0
2005-09-29 10:40:00,12.71,12.75,12.68,12.72,16100.0,12.477,12.5162,12.4475,12.4868,16100.0
2005-09-29 10:50:00,12.72,12.73,12.66,12.67,12900.0,12.4868,12.4966,12.4279,12.4377,12900.0
2005-09-29 11:00:00,12.67,12.67,12.64,12.65,8900.0,12.4377,12.4377,12.4083,12.4181,8900.0
2005-09-29 11:10:00,12.65,12.68,12.65,12.67,2600.0,12.4181,12.4475,12.4181,12.4377,2600.0
2005-09-29 11:20:00,12.66,12.75,12.65,12.7,15400.0,12.4279,12.5162,12.4181,12.4672,15400.0
2005-09-29 11:30:00,12.69,12.75,12.67,12.75,8400.0,12.4573,12.5162,12.4377,12.5162,8400.0
2005-09-29 11:40:00,12.75,12.79,12.75,12.79,16000.0,12.5162,12.5555,12.5162,12.5555,16000.0
2005-09-29 11:50:00,12.79,12.85,12.78,12.79,68300.0,12.5555,12.6144,12.5457,12.5555,68300.0
2005-09-29 12:00:00,12.79,12.83,12.78,12.81,60600.0,12.5555,12.5948,12.5457,12.5751,60600.0
2005-09-29 12:10:00,12.82,12.83,12.77,12.83,65000.0,12.585,12.5948,12.5359,12.5948,65000.0
2005-09-29 12:20:00,12.82,12.85,12.81,12.85,15900.0,12.585,12.6144,12.5751,12.6144,15900.0
2005-09-29 12:30:00,12.84,12.85,12.77,12.8,64700.0,12.6046,12.6144,12.5359,12.5653,64700.0
2005-09-29 12:40:00,12.8,12.84,12.8,12.83,7000.0,12.5653,12.6046,12.5653,12.5948,7000.0
2005-09-29 12:50:00,12.83,12.89,12.83,12.89,4900.0,12.5948,12.6537,12.5948,12.6537,4900.0
2005-09-29 13:00:00,12.88,12.95,12.87,12.93,21400.0,12.6439,12.7126,12.634,12.6929,21400.0
2005-09-29 13:10:00,12.93,12.94,12.9,12.94,13600.0,12.6929,12.7028,12.6635,12.7028,13600.0
2005-09-29 13:20:00,12.94,12.96,12.93,12.96,20200.0,12.7028,12.7224,12.6929,12.7224,20200.0
2005-09-29 13:30:00,12.96,13.0,12.95,12.99,34700.0,12.7224,12.7617,12.7126,12.7518,34700.0
2005-09-29 13:40:00,13.0,13.02,12.99,13.02,24300.0,12.7617,12.7813,12.7518,12.7813,24300.0
2005-09-29 13:50:00,13.01,13.02,13.0,13.01,18400.0,12.7715,12.7813,12.7617,12.7715,18400.0
2005-09-29 14:00:00,13.02,13.03,12.96,12.99,21600.0,12.7813,12.7911,12.7224,12.7518,21600.0
2005-09-29 14:10:00,12.99,12.99,12.95,12.95,11900.0,12.7518,12.7518,12.7126,12.7126,11900.0
2005-09-29 14:20:00,12.95,12.96,12.87,12.88,28500.0,12.7126,12.7224,12.634,12.6439,28500.0
2005-09-29 14:30:00,12.88,12.88,12.79,12.88,51800.0,12.6439,12.6439,12.5555,12.6439,51800.0
2005-09-29 14:40:00,12.88,12.92,12.88,12.88,44300.0,12.6439,12.6831,12.6439,12.6439,44300.0
2005-09-29 14:50:00,12.89,12.93,12.89,12.93,28200.0,12.6537,12.6929,12.6537,12.6929,28200.0
2005-09-29 15:00:00,12.93,12.99,12.93,12.99,37500.0,12.6929,12.7518,12.6929,12.7518,37500.0
2005-09-29 15:10:00,12.98,12.99,12.97,12.99,12000.0,12.742,12.7518,12.7322,12.7518,12000.0
2005-09-29 15:20:00,12.99,12.99,12.94,12.94,16700.0,12.7518,12.7518,12.7028,12.7028,16700.0
2005-09-29 15:30:00,12.94,12.98,12.94,12.96,15300.0,12.7028,12.742,12.7028,12.7224,15300.0
2005-09-29 15:40:00,12.96,12.97,12.92,12.95,26800.0,12.7224,12.7322,12.6831,12.7126,26800.0
2005-09-29 15:50:00,12.95,12.99,12.94,12.95,66200.0,12.7126,12.7518,12.7028,12.7126,66200.0
2005-09-30 09:30:00,12.93,12.93,12.85,12.9,46100.0,12.6929,12.6929,12.6144,12.6635,46100.0
2005-09-30 09:40:00,12.9,12.91,12.77,12.78,15100.0,12.6635,12.6733,12.5359,12.5457,15100.0
2005-09-30 09:50:00,12.8,12.81,12.74,12.8,15500.0,12.5653,12.5751,12.5064,12.5653,15500.0
2005-09-30 10:00:00,12.8,12.9,12.78,12.87,24800.0,12.5653,12.6635,12.5457,12.634,24800.0
2005-09-30 10:10:00,12.87,12.87,12.81,12.82,5700.0,12.634,12.634,12.5751,12.585,5700.0
2005-09-30 10:20:00,12.85,12.9,12.84,12.9,22700.0,12.6144,12.6635,12.6046,12.6635,22700.0
2005-09-30 10:30:00,12.9,12.96,12.9,12.96,29900.0,12.6635,12.7224,12.6635,12.7224,29900.0
2005-09-30 10:40:00,12.96,13.0,12.96,12.99,27800.0,12.7224,12.7617,12.7224,12.7518,27800.0
2005-09-30 10:50:00,12.99,13.0,12.98,13.0,25700.0,12.7518,12.7617,12.742,12.7617,25700.0
2005-09-30 11:00:00,13.0,13.0,12.94,12.94,10600.0,12.7617,12.7617,12.7028,12.7028,10600.0
2005-09-30 11:10:00,12.95,12.95,12.92,12.92,10000.0,12.7126,12.7126,12.6831,12.6831,10000.0
2005-09-30 11:20:00,12.94,12.95,12.9,12.92,9200.0,12.7028,12.7126,12.6635,12.6831,9200.0
2005-09-30 11:30:00,12.93,12.96,12.93,12.94,4600.0,12.6929,12.7224,12.6929,12.7028,4600.0
2005-09-30 11:40:00,12.94,12.94,12.9,12.9,5300.0,12.7028,12.7028,12.6635,12.6635,5300.0
2005-09-30 11:50:00,12.9,12.91,12.83,12.85,9500.0,12.6635,12.6733,12.5948,12.6144,9500.0
2005-09-30 12:00:00,12.86,12.88,12.86,12.88,2900.0,12.6242,12.6439,12.6242,12.6439,2900.0
2005-09-30 12:10:00,12.88,12.9,12.84,12.84,18500.0,12.6439,12.6635,12.6046,12.6046,18500.0
2005-09-30 12:20:00,12.85,12.85,12.8,12.81,40000.0,12.6144,12.6144,12.5653,12.5751,40000.0
2005-09-30 12:30:00,12.82,12.85,12.82,12.85,7300.0,12.585,12.6144,12.585,12.6144,7300.0
2005-09-30 12:40:00,12.85,12.85,12.79,12.83,5100.0,12.6144,12.6144,12.5555,12.5948,5100.0
2005-09-30 12:50:00,12.81,12.83,12.81,12.83,1500.0,12.5751,12.5948,12.5751,12.5948,1500.0
2005-09-30 13:00:00,12.81,12.83,12.8,12.81,3300.0,12.5751,12.5948,12.5653,12.5751,3300.0
2005-09-30 13:10:00,12.81,12.81,12.79,12.79,8100.0,12.5751,12.5751,12.5555,12.5555,8100.0
2005-09-30 13:20:00,12.79,12.8,12.78,12.8,4300.0,12.5555,12.5653,12.5457,12.5653,4300.0
2005-09-30 13:30:00,12.79,12.81,12.77,12.79,22700.0,12.5555,12.5751,12.5359,12.5555,22700.0
2005-09-30 13:40:00,12.79,12.79,12.76,12.78,16100.0,12.5555,12.5555,12.5261,12.5457,16100.0
2005-09-30 13:50:00,12.79,12.8,12.78,12.8,6100.0,12.5555,12.5653,12.5457,12.5653,6100.0
2005-09-30 14:00:00,12.8,12.8,12.76,12.77,8100.0,12.5653,12.5653,12.5261,12.5359,8100.0
2005-09-30 14:10:00,12.77,12.77,12.73,12.73,13500.0,12.5359,12.5359,12.4966,12.4966,13500.0
2005-09-30 14:20:00,12.73,12.73,12.67,12.68,37800.0,12.4966,12.4966,12.4377,12.4475,37800.0
2005-09-30 14:30:00,12.69,12.7,12.68,12.7,30600.0,12.4573,12.4672,12.4475,12.4672,30600.0
2005-09-30 14:40:00,12.7,12.76,12.7,12.76,43300.0,12.4672,12.5261,12.4672,12.5261,43300.0
2005-09-30 14:50:00,12.76,12.77,12.75,12.76,19500.0,12.5261,12.5359,12.5162,12.5261,19500.0
2005-09-30 15:00:00,12.76,12.81,12.74,12.81,23100.0,12.5261,12.5751,12.5064,12.5751,23100.0
2005-09-30 15:10:00,12.8,12.81,12.75,12.77,29500.0,12.5653,12.5751,12.5162,12.5359,29500.0
2005-09-30 15:20:00,12.76,12.76,12.72,12.74,23700.0,12.5261,12.5261,12.4868,12.5064,23700.0
2005-09-30 15:30:00,12.73,12.73,12.68,12.72,114400.0,12.4966,12.4966,12.4475,12.4868,114400.0
2005-09-30 15:40:00,12.72,12.74,12.69,12.74,36700.0,12.4868,12.5064,12.4573,12.5064,36700.0
2005-09-30 15:50:00,12.73,12.76,12.72,12.74,48900.0,12.4966,12.5261,12.4868,12.5064,48900.0
2005-10-03 09:30:00,12.81,12.9,12.81,12.9,24100.0,12.5751,12.6635,12.5751,12.6635,24100.0
2005-10-03 09:40:00,12.9,12.99,12.9,12.98,23400.0,12.6635,12.7518,12.6635,12.742,23400.0
2005-10-03 09:50:00,12.97,12.98,12.91,12.93,25500.0,12.7322,12.742,12.6733,12.6929,25500.0
2005-10-03 10:00:00,12.93,12.93,12.87,12.9,18000.0,12.6929,12.6929,12.634,12.6635,18000.0
2005-10-03 10:10:00,12.88,12.9,12.85,12.88,25800.0,12.6439,12.6635,12.6144,12.6439,25800.0
2005-10-03 10:20:00,12.88,13.0,12.88,12.99,143000.0,12.6439,12.7617,12.6439,12.7518,143000.0
2005-10-03 10:30:00,12.99,13.01,12.96,12.98,64400.0,12.7518,12.7715,12.7224,12.742,64400.0
2005-10-03 10:40:00,12.97,13.0,12.95,12.99,13200.0,12.7322,12.7617,12.7126,12.7518,13200.0
2005-10-03 10:50:00,12.99,13.0,12.92,12.92,56200.0,12.7518,12.7617,12.6831,12.6831,56200.0
2005-10-03 11:00:00,12.95,13.0,12.95,13.0,237900.0,12.7126,12.7617,12.7126,12.7617,237900.0
2005-10-03 11:10:00,13.0,13.06,12.99,13.06,107100.0,12.7617,12.8206,12.7518,12.8206,107100.0
2005-10-03 11:20:00,13.06,13.06,13.04,13.05,37000.0,12.8206,12.8206,12.8009,12.8107,37000.0
2005-10-03 11:30:00,13.05,13.13,13.04,13.13,54800.0,12.8107,12.8893,12.8009,12.8893,54800.0
2005-10-03 11:40:00,13.13,13.13,13.06,13.12,36700.0,12.8893,12.8893,12.8206,12.8795,36700.0
2005-10-03 11:50:00,13.12,13.29,13.1,13.26,70300.0,12.8795,13.0463,12.8598,13.0169,70300.0
2005-10-03 12:00:00,13.25,13.25,13.19,13.23,18500.0,13.0071,13.0071,12.9482,12.9874,18500.0
2005-10-03 12:10:00,13.23,13.23,13.12,13.17,204200.0,12.9874,12.9874,12.8795,12.9285,204200.0
2005-10-03 12:20:00,13.18,13.19,13.15,13.15,17700.0,12.9384,12.9482,12.9089,12.9089,17700.0
2005-10-03 12:30:00,13.17,13.18,13.15,13.18,17500.0,12.9285,12.9384,12.9089,12.9384,17500.0
2005-10-03 12:40:00,13.17,13.19,13.17,13.17,17500.0,12.9285,12.9482,12.9285,12.9285,17500.0
2005-10-03 12:50:00,13.18,13.2,13.13,13.13,58100.0,12.9384,12.958,12.8893,12.8893,58100.0
2005-10-03 13:00:00,13.14,13.19,13.11,13.18,20500.0,12.8991,12.9482,12.8696,12.9384,20500.0
2005-10-03 13:10:00,13.18,13.19,13.16,13.17,11000.0,12.9384,12.9482,12.9187,12.9285,11000.0
2005-10-03 13:20:00,13.17,13.2,13.15,13.16,25700.0,12.9285,12.958,12.9089,12.9187,25700.0
2005-10-03 13:30:00,13.16,13.18,13.12,13.13,12600.0,12.9187,12.9384,12.8795,12.8893,12600.0
2005-10-03 13:40:00,13.13,13.15,13.11,13.12,8200.0,12.8893,12.9089,12.8696,12.8795,8200.0
2005-10-03 13:50:00,13.13,13.2,13.12,13.16,17000.0,12.8893,12.958,12.8795,12.9187,17000.0
2005-10-03 14:00:00,13.17,13.19,13.11,13.19,23900.0,12.9285,12.9482,12.8696,12.9482,23900.0
2005-10-03 14:10:00,13.19,13.25,13.18,13.2,86900.0,12.9482,13.0071,12.9384,12.958,86900.0
2005-10-03 14:20:00,13.2,13.22,13.13,13.2,66500.0,12.958,12.9776,12.8893,12.958,66500.0
2005-10-03 14:30:00,13.2,13.22,13.19,13.2,16800.0,12.958,12.9776,12.9482,12.958,16800.0
2005-10-03 14:40:00,13.21,13.25,13.21,13.25,26500.0,12.9678,13.0071,12.9678,13.0071,26500.0
2005-10-03 14:50:00,13.25,13.25,13.15,13.15,33500.0,13.0071,13.0071,12.9089,12.9089,33500.0
2005-10-03 15:00:00,13.16,13.24,13.15,13.2,47500.0,12.9187,12.9973,12.9089,12.958,47500.0
2005-10-03 15:10:00,13.21,13.22,13.2,13.2,53000.0,12.9678,12.9776,12.958,12.958,53000.0
2005-10-03 15:20:00,13.21,13.24,13.17,13.22,42600.0,12.9678,12.9973,12.9285,12.9776,42600.0
2005-10-03 15:30:00,13.21,13.24,13.19,13.21,98000.0,12.9678,12.9973,12.9482,12.9678,98000.0
2005-10-03 15:40:00,13.2,13.2,13.1,13.16,54600.0,12.958,12.958,12.8598,12.9187,54600.0
2005-10-03 15:50:00,13.17,13.19,13.15,13.18,58300.0,12.9285,12.9482,12.9089,12.9384,58300.0
2005-10-04 09:30:00,13.03,13.17,13.03,13.1,90800.0,12.7911,12.9285,12.7911,12.8598,90800.0
2005-10-04 09:40:00,13.1,13.23,13.1,13.21,61300.0,12.8598,12.9874,12.8598,12.9678,61300.0
2005-10-04 09:50:00,13.2,13.23,13.14,13.18,48400.0,12.958,12.9874,12.8991,12.9384,48400.0
2005-10-04 10:00:00,13.18,13.24,13.17,13.19,60900.0,12.9384,12.9973,12.9285,12.9482,60900.0
2005-10-04 10:10:00,13.19,13.22,13.19,13.22,119800.0,12.9482,12.9776,12.9482,12.9776,119800.0
2005-10-04 10:20:00,13.22,13.25,13.19,13.21,22200.0,12.9776,13.0071,12.9482,12.9678,22200.0
2005-10-04 10:30:00,13.21,13.21,13.15,13.19,34000.0,12.9678,12.9678,12.9089,12.9482,34000.0
2005-10-04 10:40:00,13.18,13.2,13.14,13.14,14400.0,12.9384,12.958,12.8991,12.8991,14400.0
2005-10-04 10:50:00,13.14,13.2,13.13,13.19,25400.0,12.8991,12.958,12.8893,12.9482,25400.0
2005-10-04 11:00:00,13.2,13.2,13.14,13.14,28300.0,12.958,12.958,12.8991,12.8991,28300.0
2005-10-04 11:10:00,13.14,13.15,13.1,13.13,29500.0,12.8991,12.9089,12.8598,12.8893,29500.0
2005-10-04 11:20:00,13.13,13.17,13.07,13.14,29400.0,12.8893,12.9285,12.8304,12.8991,29400.0
2005-10-04 11:30:00,13.12,13.17,13.08,13.17,34700.0,12.8795,12.9285,12.8402,12.9285,34700.0
2005-10-04 11:40:00,13.17,13.19,13.16,13.18,11500.0,12.9285,12.9482,12.9187,12.9384,11500.0
2005-10-04 11:50:00,13.19,13.19,13.11,13.15,19200.0,12.9482,12.9482,12.8696,12.9089,19200.0
2005-10-04 12:00:00,13.16,13.17,13.07,13.12,38400.0,12.9187,12.9285,12.8304,12.8795,38400.0
2005-10-04 12:10:00,13.11,13.11,13.02,13.05,34600.0,12.8696,12.8696,12.7813,12.8107,34600.0
2005-10-04 12:20:00,13.03,13.03,12.95,12.96,31200.0,12.7911,12.7911,12.7126,12.7224,31200.0
2005-10-04 12:30:00,12.97,12.97,12.83,12.91,43800.0,12.7322,12.7322,12.5948,12.6733,43800.0
2005-10-04 12:40:00,12.92,12.95,12.88,12.89,11700.0,12.6831,12.7126,12.6439,12.6537,11700.0
2005-10-04 12:50:00,12.89,12.91,12.88,12.9,19200.0,12.6537,12.6733,12.6439,12.6635,19200.0
2005-10-04 13:00:00,12.9,13.01,12.89,13.01,52500.0,12.6635,12.7715,12.6537,12.7715,52500.0
2005-10-04 13:10:00,13.01,13.01,12.9,12.92,23900.0,12.7715,12.7715,12.6635,12.6831,23900.0
2005-10-04 13:20:00,12.93,12.93,12.87,12.87,25500.0,12.6929,12.6929,12.634,12.634,25500.0
2005-10-04 13:30:00,12.86,12.86,12.75,12.79,43000.0,12.6242,12.6242,12.5162,12.5555,43000.0
2005-10-04 13:40:00,12.79,12.8,12.71,12.71,30800.0,12.5555,12.5653,12.477,12.477,30800.0
2005-10-04 13:50:00,12.7,12.76,12.63,12.76,76900.0,12.4672,12.5261,12.3984,12.5261,76900.0
2005-10-04 14:00:00,12.77,12.79,12.7,12.76,50000.0,12.5359,12.5555,12.4672,12.5261,50000.0
2005-10-04 14:10:00,12.78,12.8,12.76,12.8,35300.0,12.5457,12.5653,12.5261,12.5653,35300.0
2005-10-04 14:20:00,12.8,12.81,12.72,12.73,55000.0,12.5653,12.5751,12.4868,12.4966,55000.0
2005-10-04 14:30:00,12.73,12.75,12.71,12.73,38800.0,12.4966,12.5162,12.477,12.4966,38800.0
2005-10-04 14:40:00,12.72,12.74,12.68,12.69,42000.0,12.4868,12.5064,12.4475,12.4573,42000.0
2005-10-04 14:50:00,12.69,12.71,12.66,12.66,20400.0,12.4573,12.477,12.4279,12.4279,20400.0
2005-10-04 15:00:00,12.65,12.66,12.57,12.64,70100.0,12.4181,12.4279,12.3395,12.4083,70100.0
2005-10-04 15:10:00,12.63,12.66,12.6,12.6,52900.0,12.3984,12.4279,12.369,12.369,52900.0
2005-10-04 15:20:00,12.6,12.68,12.59,12.66,58200.0,12.369,12.4475,12.3592,12.4279,58200.0
2005-10-04 15:30:00,12.65,12.74,12.6,12.72,90100.0,12.4181,12.5064,12.369,12.4868,90100.0
2005-10-04 15:40:00,12.73,12.73,12.66,12.72,40500.0,12.4966,12.4966,12.4279,12.4868,40500.0
2005-10-04 15:50:00,12.71,12.71,12.6,12.61,133800.0,12.477,12.477,12.369,12.3788,133800.0
2005-10-05 09:30:00,12.55,12.65,12.51,12.62,56600.0,12.3199,12.4181,12.2806,12.3886,56600.0
2005-10-05 09:40:00,12.62,12.65,12.52,12.54,47400.0,12.3886,12.4181,12.2905,12.3101,47400.0
2005-10-05 09:50:00,12.55,12.62,12.5,12.6,109200.0,12.3199,12.3886,12.2708,12.369,109200.0
2005-10-05 10:00:00,12.61,12.61,12.5,12.56,123400.0,12.3788,12.3788,12.2708,12.3297,123400.0
2005-10-05 10:10:00,12.56,12.57,12.4,12.44,128200.0,12.3297,12.3395,12.1727,12.2119,128200.0
2005-10-05 10:20:00,12.4,12.44,12.17,12.25,106100.0,12.1727,12.2119,11.9469,12.0254,106100.0
2005-10-05 10:30:00,12.25,12.42,12.24,12.42,81400.0,12.0254,12.1923,12.0156,12.1923,81400.0
2005-10-05 10:40:00,12.42,12.47,12.42,12.45,16500.0,12.1923,12.2414,12.1923,12.2217,16500.0
2005-10-05 10:50:00,12.45,12.45,12.33,12.36,24700.0,12.2217,12.2217,12.1039,12.1334,24700.0
2005-10-05 11:00:00,12.36,12.4,12.31,12.35,28600.0,12.1334,12.1727,12.0843,12.1236,28600.0
2005-10-05 11:10:00,12.35,12.38,12.3,12.35,114400.0,12.1236,12.153,12.0745,12.1236,114400.0
2005-10-05 11:20:00,12.37,12.37,12.25,12.25,30200.0,12.1432,12.1432,12.0254,12.0254,30200.0
2005-10-05 11:30:00,12.26,12.27,12.23,12.23,50800.0,12.0352,12.045,12.0058,12.0058,50800.0
2005-10-05 11:40:00,12.25,12.26,12.16,12.16,31100.0,12.0254,12.0352,11.9371,11.9371,31100.0
2005-10-05 11:50:00,12.16,12.16,12.1,12.16,29900.0,11.9371,11.9371,11.8782,11.9371,29900.0
2005-10-05 12:00:00,12.18,12.18,12.12,12.15,20600.0,11.9567,11.9567,11.8978,11.9272,20600.0
2005-10-05 12:10:00,12.16,12.24,12.16,12.24,22000.0,11.9371,12.0156,11.9371,12.0156,22000.0
2005-10-05 12:20:00,12.24,12.25,12.22,12.22,19300.0,12.0156,12.0254,11.996,11.996,19300.0
2005-10-05 12:30:00,12.23,12.28,12.21,12.28,21100.0,12.0058,12.0549,11.9861,12.0549,21100.0
2005-10-05 12:40:00,12.29,12.35,12.29,12.34,26600.0,12.0647,12.1236,12.0647,12.1138,26600.0
2005-10-05 12:50:00,12.35,12.35,12.3,12.34,10600.0,12.1236,12.1236,12.0745,12.1138,10600.0
2005-10-05 13:00:00,12.34,12.4,12.34,12.39,15600.0,12.1138,12.1727,12.1138,12.1628,15600.0
2005-10-05 13:10:00,12.4,12.41,12.39,12.39,31000.0,12.1727,12.1825,12.1628,12.1628,31000.0
2005-10-05 13:20:00,12.42,12.47,12.42,12.46,28200.0,12.1923,12.2414,12.1923,12.2316,28200.0
2005-10-05 13:30:00,12.46,12.46,12.38,12.41,14600.0,12.2316,12.2316,12.153,12.1825,14600.0
2005-10-05 13:40:00,12.4,12.4,12.37,12.37,6400.0,12.1727,12.1727,12.1432,12.1432,6400.0
2005-10-05 13:50:00,12.38,12.38,12.35,12.36,4300.0,12.153,12.153,12.1236,12.1334,4300.0
2005-10-05 14:00:00,12.36,12.37,12.34,12.36,23900.0,12.1334,12.1432,12.1138,12.1334,23900.0
2005-10-05 14:10:00,12.34,12.37,12.33,12.34,42400.0,12.1138,12.1432,12.1039,12.1138,42400.0
2005-10-05 14:20:00,12.37,12.43,12.37,12.39,33700.0,12.1432,12.2021,12.1432,12.1628,33700.0
2005-10-05 14:30:00,12.4,12.41,12.36,12.36,28300.0,12.1727,12.1825,12.1334,12.1334,28300.0
2005-10-05 14:40:00,12.36,12.37,12.31,12.32,30600.0,12.1334,12.1432,12.0843,12.0941,30600.0
2005-10-05 14:50:00,12.32,12.33,12.31,12.31,10300.0,12.0941,12.1039,12.0843,12.0843,10300.0
2005-10-05 15:00:00,12.31,12.32,12.25,12.31,23800.0,12.0843,12.0941,12.0254,12.0843,23800.0
2005-10-05 15:10:00,12.3,12.31,12.22,12.22,48600.0,12.0745,12.0843,11.996,11.996,48600.0
2005-10-05 15:20:00,12.23,12.25,12.17,12.23,21900.0,12.0058,12.0254,11.9469,12.0058,21900.0
2005-10-05 15:30:00,12.23,12.26,12.18,12.25,117300.0,12.0058,12.0352,11.9567,12.0254,117300.0
2005-10-05 15:40:00,12.24,12.24,12.19,12.22,44100.0,12.0156,12.0156,11.9665,11.996,44100.0
2005-10-05 15:50:00,12.23,12.31,12.22,12.23,131900.0,12.0058,12.0843,11.996,12.0058,131900.0
2005-10-06 09:30:00,12.2,12.23,12.1,12.2,48100.0,11.9763,12.0058,11.8782,11.9763,48100.0
2005-10-06 09:40:00,12.21,12.3,12.16,12.17,25300.0,11.9861,12.0745,11.9371,11.9469,25300.0
2005-10-06 09:50:00,12.12,12.19,12.1,12.14,44400.0,11.8978,11.9665,11.8782,11.9174,44400.0
2005-10-06 10:00:00,12.15,12.17,12.1,12.1,46500.0,11.9272,11.9469,11.8782,11.8782,46500.0
2005-10-06 10:10:00,12.1,12.18,12.05,12.11,44500.0,11.8782,11.9567,11.8291,11.888,44500.0
2005-10-06 10:20:00,12.13,12.16,12.07,12.14,36600.0,11.9076,11.9371,11.8487,11.9174,36600.0
2005-10-06 10:30:00,12.13,12.18,12.12,12.13,27900.0,11.9076,11.9567,11.8978,11.9076,27900.0
2005-10-06 10:40:00,12.12,12.3,12.12,12.27,25400.0,11.8978,12.0745,11.8978,12.045,25400.0
2005-10-06 10:50:00,12.28,12.31,12.17,12.21,20300.0,12.0549,12.0843,11.9469,11.9861,20300.0
2005-10-06 11:00:00,12.22,12.28,12.21,12.28,41600.0,11.996,12.0549,11.9861,12.0549,41600.0
2005-10-06 11:10:00,12.29,12.45,12.28,12.45,46300.0,12.0647,12.2217,12.0549,12.2217,46300.0
2005-10-06 11:20:00,12.45,12.45,12.36,12.36,37200.0,12.2217,12.2217,12.1334,12.1334,37200.0
2005-10-06 11:30:00,12.36,12.39,12.36,12.36,6200.0,12.1334,12.1628,12.1334,12.1334,6200.0
2005-10-06 11:40:00,12.38,12.39,12.36,12.38,7200.0,12.153,12.1628,12.1334,12.153,7200.0
2005-10-06 11:50:00,12.39,12.4,12.38,12.38,8900.0,12.1628,12.1727,12.153,12.153,8900.0
2005-10-06 12:00:00,12.38,12.44,12.38,12.44,13000.0,12.153,12.2119,12.153,12.2119,13000.0
2005-10-06 12:10:00,12.45,12.48,12.4,12.42,17200.0,12.2217,12.2512,12.1727,12.1923,17200.0
2005-10-06 12:20:00,12.43,12.48,12.42,12.44,14300.0,12.2021,12.2512,12.1923,12.2119,14300.0
2005-10-06 12:30:00,12.43,12.47,12.42,12.45,16500.0,12.2021,12.2414,12.1923,12.2217,16500.0
2005-10-06 12:40:00,12.45,12.49,12.44,12.46,19300.0,12.2217,12.261,12.2119,12.2316,19300.0
2005-10-06 12:50:00,12.49,12.54,12.49,12.49,60100.0,12.261,12.3101,12.261,12.261,60100.0
2005-10-06 13:00:00,12.5,12.52,12.46,12.49,21600.0,12.2708,12.2905,12.2316,12.261,21600.0
2005-10-06 13:10:00,12.48,12.53,12.46,12.52,16300.0,12.2512,12.3003,12.2316,12.2905,16300.0
2005-10-06 13:20:00,12.52,12.54,12.5,12.54,23100.0,12.2905,12.3101,12.2708,12.3101,23100.0
2005-10-06 13:30:00,12.53,12.53,12.46,12.48,19900.0,12.3003,12.3003,12.2316,12.2512,19900.0
2005-10-06 13:40:00,12.49,12.55,12.48,12.5,29200.0,12.261,12.3199,12.2512,12.2708,29200.0
2005-10-06 13:50:00,12.49,12.49,12.4,12.41,38100.0,12.261,12.261,12.1727,12.1825,38100.0
2005-10-06 14:00:00,12.41,12.45,12.35,12.41,21600.0,12.1825,12.2217,12.1236,12.1825,21600.0
2005-10-06 14:10:00,12.4,12.42,12.35,12.39,22400.0,12.1727,12.1923,12.1236,12.1628,22400.0
2005-10-06 14:20:00,12.38,12.42,12.35,12.37,21400.0,12.153,12.1923,12.1236,12.1432,21400.0
2005-10-06 14:30:00,12.4,12.45,12.36,12.36,42400.0,12.1727,12.2217,12.1334,12.1334,42400.0
2005-10-06 14:40:00,12.36,12.44,12.36,12.41,18700.0,12.1334,12.2119,12.1334,12.1825,18700.0
2005-10-06 14:50:00,12.4,12.42,12.31,12.31,19100.0,12.1727,12.1923,12.0843,12.0843,19100.0
2005-10-06 15:00:00,12.31,12.33,12.25,12.32,74000.0,12.0843,12.1039,12.0254,12.0941,74000.0
2005-10-06 15:10:00,12.32,12.32,12.23,12.24,14600.0,12.0941,12.0941,12.0058,12.0156,14600.0
2005-10-06 15:20:00,12.22,12.24,12.15,12.16,1095800.0,11.996,12.0156,11.9272,11.9371,1095800.0
2005-10-06 15:30:00,12.16,12.28,12.09,12.24,66300.0,11.9371,12.0549,11.8683,12.0156,66300.0
2005-10-06 15:40:00,12.24,12.41,12.23,12.4,57600.0,12.0156,12.1825,12.0058,12.1727,57600.0
2005-10-06 15:50:00,12.42,12.43,12.33,12.34,77400.0,12.1923,12.2021,12.1039,12.1138,77400.0
2005-10-07 09:30:00,11.8,12.03,11.8,11.85,11500.0,11.5837,11.8094,11.5837,11.6327,11500.0
2005-10-07 09:40:00,11.8,11.8,11.32,11.59,284800.0,11.5837,11.5837,11.1125,11.3775,284800.0
2005-10-07 09:50:00,11.64,11.83,11.59,11.75,107100.0,11.4266,11.6131,11.3775,11.5346,107100.0
2005-10-07 10:00:00,11.75,11.75,11.66,11.71,82400.0,11.5346,11.5346,11.4462,11.4953,82400.0
2005-10-07 10:10:00,11.71,11.79,11.69,11.72,106900.0,11.4953,11.5738,11.4757,11.5051,106900.0
2005-10-07 10:20:00,11.75,11.8,11.7,11.75,61100.0,11.5346,11.5837,11.4855,11.5346,61100.0
2005-10-07 10:30:00,11.73,11.77,11.65,11.65,29000.0,11.5149,11.5542,11.4364,11.4364,29000.0
2005-10-07 10:40:00,11.66,11.68,11.65,11.67,106100.0,11.4462,11.4659,11.4364,11.456,106100.0
2005-10-07 10:50:00,11.67,11.75,11.67,11.7,70300.0,11.456,11.5346,11.456,11.4855,70300.0
2005-10-07 11:00:00,11.71,11.73,11.7,11.7,28300.0,11.4953,11.5149,11.4855,11.4855,28300.0
2005-10-07 11:10:00,11.7,11.75,11.7,11.7,28700.0,11.4855,11.5346,11.4855,11.4855,28700.0
2005-10-07 11:20:00,11.7,11.7,11.63,11.63,31800.0,11.4855,11.4855,11.4168,11.4168,31800.0
2005-10-07 11:30:00,11.63,11.73,11.63,11.71,51100.0,11.4168,11.5149,11.4168,11.4953,51100.0
2005-10-07 11:40:00,11.71,11.8,11.7,11.75,42900.0,11.4953,11.5837,11.4855,11.5346,42900.0
2005-10-07 11:50:00,11.75,11.8,11.73,11.78,37900.0,11.5346,11.5837,11.5149,11.564,37900.0
2005-10-07 12:00:00,11.77,11.83,11.77,11.81,18100.0,11.5542,11.6131,11.5542,11.5935,18100.0
2005-10-07 12:10:00,11.81,11.82,11.76,11.78,23200.0,11.5935,11.6033,11.5444,11.564,23200.0
2005-10-07 12:20:00,11.78,11.93,11.78,11.92,27400.0,11.564,11.7113,11.564,11.7015,27400.0
2005-10-07 12:30:00,11.92,11.94,11.91,11.93,16300.0,11.7015,11.7211,11.6916,11.7113,16300.0
2005-10-07 12:40:00,11.94,11.94,11.91,11.92,31600.0,11.7211,11.7211,11.6916,11.7015,31600.0
2005-10-07 12:50:00,11.93,11.98,11.93,11.96,19400.0,11.7113,11.7604,11.7113,11.7407,19400.0
2005-10-07 13:00:00,11.96,11.97,11.94,11.95,9200.0,11.7407,11.7505,11.7211,11.7309,9200.0
2005-10-07 13:10:00,11.95,11.98,11.94,11.97,7900.0,11.7309,11.7604,11.7211,11.7505,7900.0
2005-10-07 13:20:00,11.96,11.98,11.96,11.97,12100.0,11.7407,11.7604,11.7407,11.7505,12100.0
2005-10-07 13:30:00,11.97,12.0,11.97,11.99,23100.0,11.7505,11.78,11.7505,11.7702,23100.0
2005-10-07 13:40:00,12.0,12.06,11.98,12.05,15100.0,11.78,11.8389,11.7604,11.8291,15100.0
2005-10-07 13:50:00,12.05,12.06,12.03,12.06,20100.0,11.8291,11.8389,11.8094,11.8389,20100.0
2005-10-07 14:00:00,12.06,12.13,12.04,12.13,57400.0,11.8389,11.9076,11.8193,11.9076,57400.0
2005-10-07 14:10:00,12.13,12.13,12.0,12.03,46300.0,11.9076,11.9076,11.78,11.8094,46300.0
2005-10-07 14:20:00,12.01,12.02,12.0,12.0,21200.0,11.7898,11.7996,11.78,11.78,21200.0
2005-10-07 14:30:00,12.0,12.03,11.96,12.02,64100.0,11.78,11.8094,11.7407,11.7996,64100.0
2005-10-07 14:40:00,12.01,12.05,12.0,12.02,28800.0,11.7898,11.8291,11.78,11.7996,28800.0
2005-10-07 14:50:00,12.02,12.03,11.98,11.98,70100.0,11.7996,11.8094,11.7604,11.7604,70100.0
2005-10-07 15:00:00,11.98,11.99,11.96,11.96,42300.0,11.7604,11.7702,11.7407,11.7407,42300.0
2005-10-07 15:10:00,11.97,11.99,11.93,11.94,40100.0,11.7505,11.7702,11.7113,11.7211,40100.0
2005-10-07 15:20:00,11.95,11.96,11.92,11.95,42100.0,11.7309,11.7407,11.7015,11.7309,42100.0
2005-10-07 15:30:00,11.95,11.99,11.95,11.98,38300.0,11.7309,11.7702,11.7309,11.7604,38300.0
2005-10-07 15:40:00,11.98,11.98,11.95,11.97,63000.0,11.7604,11.7604,11.7309,11.7505,63000.0
2005-10-07 15:50:00,11.96,12.0,11.93,12.0,83500.0,11.7407,11.78,11.7113,11.78,83500.0
2005-10-10 09:30:00,12.07,12.1,11.96,11.97,16900.0,11.8487,11.8782,11.7407,11.7505,16900.0
2005-10-10 09:40:00,11.95,11.98,11.9,11.93,26000.0,11.7309,11.7604,11.6818,11.7113,26000.0
2005-10-10 09:50:00,11.94,11.94,11.85,11.85,33800.0,11.7211,11.7211,11.6327,11.6327,33800.0
2005-10-10 10:00:00,11.86,11.86,11.74,11.81,37000.0,11.6426,11.6426,11.5248,11.5935,37000.0
2005-10-10 10:10:00,11.81,11.81,11.68,11.71,29400.0,11.5935,11.5935,11.4659,11.4953,29400.0
2005-10-10 10:20:00,11.72,11.8,11.71,11.79,28400.0,11.5051,11.5837,11.4953,11.5738,28400.0
2005-10-10 10:30:00,11.79,11.81,11.76,11.77,15600.0,11.5738,11.5935,11.5444,11.5542,15600.0
2005-10-10 10:40:00,11.77,11.86,11.76,11.85,15700.0,11.5542,11.6426,11.5444,11.6327,15700.0
2005-10-10 10:50:00,11.83,11.89,11.81,11.88,37900.0,11.6131,11.672,11.5935,11.6622,37900.0
2005-10-10 11:00:00,11.86,11.97,11.86,11.95,24600.0,11.6426,11.7505,11.6426,11.7309,24600.0
2005-10-10 11:10:00,11.95,11.97,11.93,11.96,21200.0,11.7309,11.7505,11.7113,11.7407,21200.0
2005-10-10 11:20:00,11.95,11.96,11.94,11.95,19000.0,11.7309,11.7407,11.7211,11.7309,19000.0
2005-10-10 11:30:00,11.95,11.95,11.91,11.91,18300.0,11.7309,11.7309,11.6916,11.6916,18300.0
2005-10-10 11:40:00,11.91,11.92,11.85,11.87,28400.0,11.6916,11.7015,11.6327,11.6524,28400.0
2005-10-10 11:50:00,11.88,11.91,11.87,11.91,4600.0,11.6622,11.6916,11.6524,11.6916,4600.0
2005-10-10 12:00:00,11.92,11.97,11.92,11.93,22000.0,11.7015,11.7505,11.7015,11.7113,22000.0
2005-10-10 12:10:00,11.94,11.94,11.9,11.94,5100.0,11.7211,11.7211,11.6818,11.7211,5100.0
2005-10-10 12:20:00,11.94,11.95,11.92,11.93,18900.0,11.7211,11.7309,11.7015,11.7113,18900.0
2005-10-10 12:30:00,11.93,11.94,11.92,11.94,11300.0,11.7113,11.7211,11.7015,11.7211,11300.0
2005-10-10 12:40:00,11.94,11.99,11.94,11.99,24500.0,11.7211,11.7702,11.7211,11.7702,24500.0
2005-10-10 12:50:00,11.99,12.03,11.99,12.02,23400.0,11.7702,11.8094,11.7702,11.7996,23400.0
2005-10-10 13:00:00,12.02,12.04,12.01,12.02,9900.0,11.7996,11.8193,11.7898,11.7996,9900.0
2005-10-10 13:10:00,12.04,12.04,12.02,12.03,8300.0,11.8193,11.8193,11.7996,11.8094,8300.0
2005-10-10 13:20:00,12.02,12.03,12.0,12.01,9400.0,11.7996,11.8094,11.78,11.7898,9400.0
2005-10-10 13:30:00,12.01,12.03,11.99,12.0,17400.0,11.7898,11.8094,11.7702,11.78,17400.0
2005-10-10 13:40:00,12.0,12.02,11.99,12.0,20800.0,11.78,11.7996,11.7702,11.78,20800.0
2005-10-10 13:50:00,12.0,12.0,11.97,12.0,10900.0,11.78,11.78,11.7505,11.78,10900.0
2005-10-10 14:00:00,12.0,12.0,11.95,11.95,25100.0,11.78,11.78,11.7309,11.7309,25100.0
2005-10-10 14:10:00,11.96,11.99,11.95,11.95,12100.0,11.7407,11.7702,11.7309,11.7309,12100.0
2005-10-10 14:20:00,11.94,11.95,11.91,11.93,18600.0,11.7211,11.7309,11.6916,11.7113,18600.0
2005-10-10 14:30:00,11.95,11.96,11.93,11.94,23600.0,11.7309,11.7407,11.7113,11.7211,23600.0
2005-10-10 14:40:00,11.94,11.95,11.91,11.91,24100.0,11.7211,11.7309,11.6916,11.6916,24100.0
2005-10-10 14:50:00,11.91,11.96,11.91,11.93,18500.0,11.6916,11.7407,11.6916,11.7113,18500.0
2005-10-10 15:00:00,11.93,11.96,11.92,11.93,25400.0,11.7113,11.7407,11.7015,11.7113,25400.0
2005-10-10 15:10:00,11.93,11.94,11.89,11.9,31700.0,11.7113,11.7211,11.672,11.6818,31700.0
2005-10-10 15:20:00,11.9,11.94,11.89,11.89,30400.0,11.6818,11.7211,11.672,11.672,30400.0
2005-10-10 15:30:00,11.89,11.96,11.88,11.96,37100.0,11.672,11.7407,11.6622,11.7407,37100.0
2005-10-10 15:40:00,11.94,11.95,11.88,11.89,57900.0,11.7211,11.7309,11.6622,11.672,57900.0
2005-10-10 15:50:00,11.89,11.96,11.89,11.92,59800.0,11.672,11.7407,11.672,11.7015,59800.0
2005-10-11 09:30:00,11.93,12.08,11.85,12.05,21700.0,11.7113,11.8585,11.6327,11.8291,21700.0
2005-10-11 09:40:00,12.08,12.25,12.08,12.25,24000.0,11.8585,12.0254,11.8585,12.0254,24000.0
2005-10-11 09:50:00,12.25,12.27,12.25,12.26,10600.0,12.0254,12.045,12.0254,12.0352,10600.0
2005-10-11 10:00:00,12.26,12.27,12.17,12.2,23100.0,12.0352,12.045,11.9469,11.9763,23100.0
2005-10-11 10:10:00,12.2,12.23,12.15,12.23,26400.0,11.9763,12.0058,11.9272,12.0058,26400.0
2005-10-11 10:20:00,12.19,12.19,12.13,12.13,26000.0,11.9665,11.9665,11.9076,11.9076,26000.0
2005-10-11 10:30:00,12.14,12.14,12.07,12.08,14300.0,11.9174,11.9174,11.8487,11.8585,14300.0
2005-10-11 10:40:00,12.07,12.11,12.07,12.08,14200.0,11.8487,11.888,11.8487,11.8585,14200.0
2005-10-11 10:50:00,12.08,12.09,12.0,12.05,19100.0,11.8585,11.8683,11.78,11.8291,19100.0
2005-10-11 11:00:00,12.06,12.1,12.04,12.1,21800.0,11.8389,11.8782,11.8193,11.8782,21800.0
2005-10-11 11:10:00,12.1,12.1,11.99,12.02,16400.0,11.8782,11.8782,11.7702,11.7996,16400.0
2005-10-11 11:20:00,12.02,12.03,12.0,12.03,51900.0,11.7996,11.8094,11.78,11.8094,51900.0
2005-10-11 11:30:00,12.02,12.03,11.96,11.97,34000.0,11.7996,11.8094,11.7407,11.7505,34000.0
2005-10-11 11:40:00,11.97,12.08,11.95,12.0,36600.0,11.7505,11.8585,11.7309,11.78,36600.0
2005-10-11 11:50:00,12.01,12.04,12.0,12.03,21600.0,11.7898,11.8193,11.78,11.8094,21600.0
2005-10-11 12:00:00,12.04,12.1,12.04,12.07,30700.0,11.8193,11.8782,11.8193,11.8487,30700.0
2005-10-11 12:10:00,12.07,12.07,12.03,12.03,17900.0,11.8487,11.8487,11.8094,11.8094,17900.0
2005-10-11 12:20:00,12.03,12.07,12.02,12.07,24000.0,11.8094,11.8487,11.7996,11.8487,24000.0
2005-10-11 12:30:00,12.07,12.09,12.05,12.05,32900.0,11.8487,11.8683,11.8291,11.8291,32900.0
2005-10-11 12:40:00,12.06,12.08,12.04,12.07,18700.0,11.8389,11.8585,11.8193,11.8487,18700.0
2005-10-11 12:50:00,12.07,12.1,12.06,12.06,30800.0,11.8487,11.8782,11.8389,11.8389,30800.0
2005-10-11 13:00:00,12.06,12.11,12.05,12.11,20600.0,11.8389,11.888,11.8291,11.888,20600.0
2005-10-11 13:10:00,12.12,12.17,12.12,12.14,20600.0,11.8978,11.9469,11.8978,11.9174,20600.0
2005-10-11 13:20:00,12.13,12.14,12.07,12.09,11600.0,11.9076,11.9174,11.8487,11.8683,11600.0
2005-10-11 13:30:00,12.08,12.17,12.07,12.13,39800.0,11.8585,11.9469,11.8487,11.9076,39800.0
2005-10-11 13:40:00,12.14,12.15,12.09,12.1,5900.0,11.9174,11.9272,11.8683,11.8782,5900.0
2005-10-11 13:50:00,12.1,12.1,12.04,12.04,17400.0,11.8782,11.8782,11.8193,11.8193,17400.0
2005-10-11 14:00:00,12.04,12.08,12.02,12.07,28100.0,11.8193,11.8585,11.7996,11.8487,28100.0
2005-10-11 14:10:00,12.06,12.2,12.06,12.18,22400.0,11.8389,11.9763,11.8389,11.9567,22400.0
2005-10-11 14:20:00,12.16,12.18,12.14,12.16,15600.0,11.9371,11.9567,11.9174,11.9371,15600.0
2005-10-11 14:30:00,12.15,12.15,12.08,12.1,23400.0,11.9272,11.9272,11.8585,11.8782,23400.0
2005-10-11 14:40:00,12.1,12.12,12.07,12.1,11500.0,11.8782,11.8978,11.8487,11.8782,11500.0
2005-10-11 14:50:00,12.11,12.13,12.02,12.04,18900.0,11.888,11.9076,11.7996,11.8193,18900.0
2005-10-11 15:00:00,12.03,12.04,12.02,12.02,19900.0,11.8094,11.8193,11.7996,11.7996,19900.0
2005-10-11 15:10:00,12.02,12.05,12.0,12.0,16700.0,11.7996,11.8291,11.78,11.78,16700.0
2005-10-11 15:20:00,12.01,12.01,11.95,11.96,43400.0,11.7898,11.7898,11.7309,11.7407,43400.0
2005-10-11 15:30:00,11.95,11.98,11.94,11.98,47800.0,11.7309,11.7604,11.7211,11.7604,47800.0
2005-10-11 15:40:00,11.98,12.0,11.95,11.97,46200.0,11.7604,11.78,11.7309,11.7505,46200.0
2005-10-11 15:50:00,11.96,12.0,11.93,11.93,93400.0,11.7407,11.78,11.7113,11.7113,93400.0
2005-10-12 09:30:00,11.92,12.0,11.9,11.96,13500.0,11.7015,11.78,11.6818,11.7407,13500.0
2005-10-12 09:40:00,11.97,12.06,11.89,12.06,20700.0,11.7505,11.8389,11.672,11.8389,20700.0
2005-10-12 09:50:00,12.07,12.07,11.96,12.01,9700.0,11.8487,11.8487,11.7407,11.7898,9700.0
2005-10-12 10:00:00,12.01,12.01,11.89,11.89,17600.0,11.7898,11.7898,11.672,11.672,17600.0
2005-10-12 10:10:00,11.89,11.89,11.81,11.81,38600.0,11.672,11.672,11.5935,11.5935,38600.0
2005-10-12 10:20:00,11.81,11.82,11.75,11.82,16900.0,11.5935,11.6033,11.5346,11.6033,16900.0
2005-10-12 10:30:00,11.82,11.85,11.77,11.83,8600.0,11.6033,11.6327,11.5542,11.6131,8600.0
2005-10-12 10:40:00,11.83,11.87,11.83,11.86,9400.0,11.6131,11.6524,11.6131,11.6426,9400.0
2005-10-12 10:50:00,11.86,11.86,11.81,11.83,31000.0,11.6426,11.6426,11.5935,11.6131,31000.0
2005-10-12 11:00:00,11.83,11.85,11.78,11.78,28100.0,11.6131,11.6327,11.564,11.564,28100.0
2005-10-12 11:10:00,11.78,11.83,11.78,11.83,28800.0,11.564,11.6131,11.564,11.6131,28800.0
2005-10-12 11:20:00,11.83,11.86,11.82,11.84,17100.0,11.6131,11.6426,11.6033,11.6229,17100.0
2005-10-12 11:30:00,11.84,11.86,11.8,11.8,195100.0,11.6229,11.6426,11.5837,11.5837,195100.0
2005-10-12 11:40:00,11.81,11.84,11.76,11.77,17300.0,11.5935,11.6229,11.5444,11.5542,17300.0
2005-10-12 11:50:00,11.79,11.84,11.7,11.77,103500.0,11.5738,11.6229,11.4855,11.5542,103500.0
2005-10-12 12:00:00,11.76,11.82,11.74,11.79,22200.0,11.5444,11.6033,11.5248,11.5738,22200.0
2005-10-12 12:10:00,11.79,11.86,11.78,11.8,10100.0,11.5738,11.6426,11.564,11.5837,10100.0
2005-10-12 12:20:00,11.8,11.8,11.78,11.79,15500.0,11.5837,11.5837,11.564,11.5738,15500.0
2005-10-12 12:30:00,11.79,11.82,11.79,11.79,9600.0,11.5738,11.6033,11.5738,11.5738,9600.0
2005-10-12 12:40:00,11.79,11.84,11.73,11.75,14700.0,11.5738,11.6229,11.5149,11.5346,14700.0
2005-10-12 12:50:00,11.77,11.79,11.76,11.78,15000.0,11.5542,11.5738,11.5444,11.564,15000.0
2005-10-12 13:00:00,11.79,11.82,11.76,11.8,14100.0,11.5738,11.6033,11.5444,11.5837,14100.0
2005-10-12 13:10:00,11.82,11.84,11.8,11.84,10700.0,11.6033,11.6229,11.5837,11.6229,10700.0
2005-10-12 13:20:00,11.86,11.93,11.82,11.85,27400.0,11.6426,11.7113,11.6033,11.6327,27400.0
2005-10-12 13:30:00,11.89,11.89,11.81,11.86,13300.0,11.672,11.672,11.5935,11.6426,13300.0
2005-10-12 13:40:00,11.85,11.87,11.68,11.7,21400.0,11.6327,11.6524,11.4659,11.4855,21400.0
2005-10-12 13:50:00,11.7,11.7,11.65,11.67,32500.0,11.4855,11.4855,11.4364,11.456,32500.0
2005-10-12 14:00:00,11.67,11.7,11.6,11.6,73600.0,11.456,11.4855,11.3873,11.3873,73600.0
2005-10-12 14:10:00,11.61,11.63,11.54,11.6,44200.0,11.3971,11.4168,11.3284,11.3873,44200.0
2005-10-12 14:20:00,11.61,11.66,11.6,11.66,47500.0,11.3971,11.4462,11.3873,11.4462,47500.0
2005-10-12 14:30:00,11.67,11.68,11.63,11.66,27700.0,11.456,11.4659,11.4168,11.4462,27700.0
2005-10-12 14:40:00,11.66,11.68,11.62,11.64,17700.0,11.4462,11.4659,11.407,11.4266,17700.0
2005-10-12 14:50:00,11.64,11.67,11.64,11.65,36400.0,11.4266,11.456,11.4266,11.4364,36400.0
2005-10-12 15:00:00,11.66,11.69,11.62,11.65,76300.0,11.4462,11.4757,11.407,11.4364,76300.0
2005-10-12 15:10:00,11.65,11.65,11.6,11.61,29600.0,11.4364,11.4364,11.3873,11.3971,29600.0
2005-10-12 15:20:00,11.61,11.67,11.61,11.65,26100.0,11.3971,11.456,11.3971,11.4364,26100.0
2005-10-12 15:30:00,11.67,11.69,11.63,11.67,18300.0,11.456,11.4757,11.4168,11.456,18300.0
2005-10-12 15:40:00,11.67,11.73,11.66,11.7,73200.0,11.456,11.5149,11.4462,11.4855,73200.0
2005-10-12 15:50:00,11.7,11.73,11.65,11.72,104000.0,11.4855,11.5149,11.4364,11.5051,104000.0
2005-10-13 09:30:00,11.86,11.86,11.66,11.66,33200.0,11.6426,11.6426,11.4462,11.4462,33200.0
2005-10-13 09:40:00,11.65,11.7,11.45,11.45,87400.0,11.4364,11.4855,11.2401,11.2401,87400.0
2005-10-13 09:50:00,11.5,11.56,11.45,11.54,21000.0,11.2892,11.3481,11.2401,11.3284,21000.0
2005-10-13 10:00:00,11.52,11.57,11.46,11.47,23700.0,11.3088,11.3579,11.2499,11.2597,23700.0
2005-10-13 10:10:00,11.47,11.5,11.45,11.5,20200.0,11.2597,11.2892,11.2401,11.2892,20200.0
2005-10-13 10:20:00,11.48,11.58,11.48,11.56,7200.0,11.2695,11.3677,11.2695,11.3481,7200.0
2005-10-13 10:30:00,11.57,11.64,11.51,11.63,18100.0,11.3579,11.4266,11.299,11.4168,18100.0
2005-10-13 10:40:00,11.64,11.67,11.62,11.63,21800.0,11.4266,11.456,11.407,11.4168,21800.0
2005-10-13 10:50:00,11.64,11.64,11.59,11.6,11100.0,11.4266,11.4266,11.3775,11.3873,11100.0
2005-10-13 11:00:00,11.61,11.65,11.58,11.58,34100.0,11.3971,11.4364,11.3677,11.3677,34100.0
2005-10-13 11:10:00,11.57,11.6,11.54,11.59,24500.0,11.3579,11.3873,11.3284,11.3775,24500.0
2005-10-13 11:20:00,11.59,11.68,11.57,11.59,106600.0,11.3775,11.4659,11.3579,11.3775,106600.0
2005-10-13 11:30:00,11.57,11.6,11.52,11.56,71300.0,11.3579,11.3873,11.3088,11.3481,71300.0
2005-10-13 11:40:00,11.58,11.62,11.51,11.51,15300.0,11.3677,11.407,11.299,11.299,15300.0
2005-10-13 11:50:00,11.51,11.52,11.42,11.44,22200.0,11.299,11.3088,11.2106,11.2303,22200.0
2005-10-13 12:00:00,11.44,11.5,11.42,11.45,62200.0,11.2303,11.2892,11.2106,11.2401,62200.0
2005-10-13 12:10:00,11.46,11.48,11.45,11.46,9700.0,11.2499,11.2695,11.2401,11.2499,9700.0
2005-10-13 12:20:00,11.46,11.46,11.41,11.41,18000.0,11.2499,11.2499,11.2008,11.2008,18000.0
2005-10-13 12:30:00,11.41,11.49,11.38,11.49,21800.0,11.2008,11.2793,11.1714,11.2793,21800.0
2005-10-13 12:40:00,11.49,11.55,11.45,11.51,16500.0,11.2793,11.3382,11.2401,11.299,16500.0
2005-10-13 12:50:00,11.52,11.52,11.49,11.5,4800.0,11.3088,11.3088,11.2793,11.2892,4800.0
2005-10-13 13:00:00,11.5,11.5,11.42,11.43,5400.0,11.2892,11.2892,11.2106,11.2204,5400.0
2005-10-13 13:10:00,11.44,11.44,11.42,11.42,7500.0,11.2303,11.2303,11.2106,11.2106,7500.0
2005-10-13 13:20:00,11.41,11.42,11.37,11.37,8600.0,11.2008,11.2106,11.1615,11.1615,8600.0
2005-10-13 13:30:00,11.37,11.43,11.35,11.43,28500.0,11.1615,11.2204,11.1419,11.2204,28500.0
2005-10-13 13:40:00,11.4,11.42,11.32,11.36,18100.0,11.191,11.2106,11.1125,11.1517,18100.0
2005-10-13 13:50:00,11.36,11.46,11.34,11.42,21000.0,11.1517,11.2499,11.1321,11.2106,21000.0
2005-10-13 14:00:00,11.42,11.45,11.39,11.45,38700.0,11.2106,11.2401,11.1812,11.2401,38700.0
2005-10-13 14:10:00,11.45,11.49,11.39,11.49,24400.0,11.2401,11.2793,11.1812,11.2793,24400.0
2005-10-13 14:20:00,11.49,11.5,11.44,11.45,27200.0,11.2793,11.2892,11.2303,11.2401,27200.0
2005-10-13 14:30:00,11.44,11.54,11.44,11.54,38300.0,11.2303,11.3284,11.2303,11.3284,38300.0
2005-10-13 14:40:00,11.54,11.61,11.53,11.58,15900.0,11.3284,11.3971,11.3186,11.3677,15900.0
2005-10-13 14:50:00,11.57,11.61,11.56,11.59,6200.0,11.3579,11.3971,11.3481,11.3775,6200.0
2005-10-13 15:00:00,11.57,11.65,11.56,11.58,31300.0,11.3579,11.4364,11.3481,11.3677,31300.0
2005-10-13 15:10:00,11.58,11.58,11.47,11.47,42100.0,11.3677,11.3677,11.2597,11.2597,42100.0
2005-10-13 15:20:00,11.46,11.47,11.44,11.46,40700.0,11.2499,11.2597,11.2303,11.2499,40700.0
2005-10-13 15:30:00,11.46,11.51,11.45,11.51,58500.0,11.2499,11.299,11.2401,11.299,58500.0
2005-10-13 15:40:00,11.51,11.52,11.48,11.5,108700.0,11.299,11.3088,11.2695,11.2892,108700.0
2005-10-13 15:50:00,11.5,11.54,11.49,11.49,145700.0,11.2892,11.3284,11.2793,11.2793,145700.0
2005-10-14 09:30:00,11.54,11.55,11.4,11.42,33800.0,11.3284,11.3382,11.191,11.2106,33800.0
2005-10-14 09:40:00,11.4,11.46,11.27,11.31,14000.0,11.191,11.2499,11.0634,11.1026,14000.0
2005-10-14 09:50:00,11.31,11.42,11.31,11.37,16200.0,11.1026,11.2106,11.1026,11.1615,16200.0
2005-10-14 10:00:00,11.41,11.45,11.39,11.39,16800.0,11.2008,11.2401,11.1812,11.1812,16800.0
2005-10-14 10:10:00,11.4,11.44,11.33,11.35,32000.0,11.191,11.2303,11.1223,11.1419,32000.0
2005-10-14 10:20:00,11.35,11.39,11.31,11.33,12400.0,11.1419,11.1812,11.1026,11.1223,12400.0
2005-10-14 10:30:00,11.32,11.34,11.06,11.08,133700.0,11.1125,11.1321,10.8572,10.8769,133700.0
2005-10-14 10:40:00,11.08,11.1,11.0,11.06,252600.0,10.8769,10.8965,10.7983,10.8572,252600.0
2005-10-14 10:50:00,11.07,11.33,11.02,11.32,109600.0,10.867,11.1223,10.818,11.1125,109600.0
2005-10-14 11:00:00,11.33,11.43,11.33,11.36,29300.0,11.1223,11.2204,11.1223,11.1517,29300.0
2005-10-14 11:10:00,11.37,11.46,11.37,11.45,19800.0,11.1615,11.2499,11.1615,11.2401,19800.0
2005-10-14 11:20:00,11.45,11.47,11.43,11.47,50200.0,11.2401,11.2597,11.2204,11.2597,50200.0
2005-10-14 11:30:00,11.47,11.5,11.46,11.5,15500.0,11.2597,11.2892,11.2499,11.2892,15500.0
2005-10-14 11:40:00,11.5,11.5,11.48,11.5,15800.0,11.2892,11.2892,11.2695,11.2892,15800.0
2005-10-14 11:50:00,11.5,11.5,11.48,11.49,20800.0,11.2892,11.2892,11.2695,11.2793,20800.0
2005-10-14 12:00:00,11.49,11.5,11.48,11.48,15600.0,11.2793,11.2892,11.2695,11.2695,15600.0
2005-10-14 12:10:00,11.48,11.5,11.48,11.5,17700.0,11.2695,11.2892,11.2695,11.2892,17700.0
2005-10-14 12:20:00,11.49,11.5,11.47,11.47,13600.0,11.2793,11.2892,11.2597,11.2597,13600.0
2005-10-14 12:30:00,11.47,11.48,11.45,11.47,22200.0,11.2597,11.2695,11.2401,11.2597,22200.0
2005-10-14 12:40:00,11.47,11.48,11.45,11.47,11400.0,11.2597,11.2695,11.2401,11.2597,11400.0
2005-10-14 12:50:00,11.46,11.49,11.44,11.44,22300.0,11.2499,11.2793,11.2303,11.2303,22300.0
2005-10-14 13:00:00,11.44,11.49,11.44,11.45,20600.0,11.2303,11.2793,11.2303,11.2401,20600.0
2005-10-14 13:10:00,11.45,11.48,11.43,11.45,21000.0,11.2401,11.2695,11.2204,11.2401,21000.0
2005-10-14 13:20:00,11.44,11.48,11.44,11.46,13900.0,11.2303,11.2695,11.2303,11.2499,13900.0
2005-10-14 13:30:00,11.46,11.5,11.43,11.49,36100.0,11.2499,11.2892,11.2204,11.2793,36100.0
2005-10-14 13:40:00,11.49,11.49,11.47,11.48,17300.0,11.2793,11.2793,11.2597,11.2695,17300.0
2005-10-14 13:50:00,11.48,11.51,11.47,11.48,17200.0,11.2695,11.299,11.2597,11.2695,17200.0
2005-10-14 14:00:00,11.49,11.5,11.47,11.48,16300.0,11.2793,11.2892,11.2597,11.2695,16300.0
2005-10-14 14:10:00,11.48,11.49,11.47,11.47,23100.0,11.2695,11.2793,11.2597,11.2597,23100.0
2005-10-14 14:20:00,11.47,11.49,11.47,11.49,8700.0,11.2597,11.2793,11.2597,11.2793,8700.0
2005-10-14 14:30:00,11.49,11.5,11.47,11.49,24000.0,11.2793,11.2892,11.2597,11.2793,24000.0
2005-10-14 14:40:00,11.48,11.5,11.48,11.49,11100.0,11.2695,11.2892,11.2695,11.2793,11100.0
2005-10-14 14:50:00,11.49,11.5,11.47,11.48,32400.0,11.2793,11.2892,11.2597,11.2695,32400.0
2005-10-14 15:00:00,11.48,11.5,11.47,11.47,40800.0,11.2695,11.2892,11.2597,11.2597,40800.0
2005-10-14 15:10:00,11.48,11.48,11.47,11.48,29900.0,11.2695,11.2695,11.2597,11.2695,29900.0
2005-10-14 15:20:00,11.47,11.49,11.47,11.49,43600.0,11.2597,11.2793,11.2597,11.2793,43600.0
2005-10-14 15:30:00,11.49,11.5,11.48,11.5,59400.0,11.2793,11.2892,11.2695,11.2892,59400.0
2005-10-14 15:40:00,11.49,11.56,11.49,11.49,99000.0,11.2793,11.3481,11.2793,11.2793,99000.0
2005-10-14 15:50:00,11.49,11.54,11.47,11.49,92800.0,11.2793,11.3284,11.2597,11.2793,92800.0
2005-10-17 09:30:00,11.46,11.55,11.36,11.55,25500.0,11.2499,11.3382,11.1517,11.3382,25500.0
2005-10-17 09:40:00,11.56,11.6,11.43,11.44,17800.0,11.3481,11.3873,11.2204,11.2303,17800.0
2005-10-17 09:50:00,11.45,11.48,11.37,11.38,18800.0,11.2401,11.2695,11.1615,11.1714,18800.0
2005-10-17 10:00:00,11.39,11.49,11.39,11.43,13500.0,11.1812,11.2793,11.1812,11.2204,13500.0
2005-10-17 10:10:00,11.43,11.54,11.42,11.52,12300.0,11.2204,11.3284,11.2106,11.3088,12300.0
2005-10-17 10:20:00,11.54,11.54,11.47,11.48,9500.0,11.3284,11.3284,11.2597,11.2695,9500.0
2005-10-17 10:30:00,11.48,11.49,11.45,11.49,8800.0,11.2695,11.2793,11.2401,11.2793,8800.0
2005-10-17 10:40:00,11.48,11.51,11.45,11.49,9500.0,11.2695,11.299,11.2401,11.2793,9500.0
2005-10-17 10:50:00,11.52,11.52,11.42,11.51,20000.0,11.3088,11.3088,11.2106,11.299,20000.0
2005-10-17 11:00:00,11.49,11.54,11.49,11.54,12100.0,11.2793,11.3284,11.2793,11.3284,12100.0
2005-10-17 11:10:00,11.53,11.55,11.53,11.54,15500.0,11.3186,11.3382,11.3186,11.3284,15500.0
2005-10-17 11:20:00,11.54,11.54,11.47,11.48,7200.0,11.3284,11.3284,11.2597,11.2695,7200.0
2005-10-17 11:30:00,11.48,11.48,11.39,11.39,13200.0,11.2695,11.2695,11.1812,11.1812,13200.0
2005-10-17 11:40:00,11.4,11.42,11.39,11.4,17400.0,11.191,11.2106,11.1812,11.191,17400.0
2005-10-17 11:50:00,11.4,11.45,11.4,11.45,9500.0,11.191,11.2401,11.191,11.2401,9500.0
2005-10-17 12:00:00,11.45,11.45,11.4,11.4,10700.0,11.2401,11.2401,11.191,11.191,10700.0
2005-10-17 12:10:00,11.41,11.44,11.35,11.37,8400.0,11.2008,11.2303,11.1419,11.1615,8400.0
2005-10-17 12:20:00,11.37,11.38,11.32,11.33,8200.0,11.1615,11.1714,11.1125,11.1223,8200.0
2005-10-17 12:30:00,11.34,11.35,11.32,11.34,2400.0,11.1321,11.1419,11.1125,11.1321,2400.0
2005-10-17 12:40:00,11.33,11.34,11.28,11.32,22000.0,11.1223,11.1321,11.0732,11.1125,22000.0
2005-10-17 12:50:00,11.31,11.31,11.28,11.31,25700.0,11.1026,11.1026,11.0732,11.1026,25700.0
2005-10-17 13:00:00,11.31,11.35,11.29,11.34,8900.0,11.1026,11.1419,11.083,11.1321,8900.0
2005-10-17 13:10:00,11.34,11.39,11.34,11.37,13200.0,11.1321,11.1812,11.1321,11.1615,13200.0
2005-10-17 13:20:00,11.38,11.43,11.38,11.42,11400.0,11.1714,11.2204,11.1714,11.2106,11400.0
2005-10-17 13:30:00,11.42,11.42,11.38,11.38,11000.0,11.2106,11.2106,11.1714,11.1714,11000.0
2005-10-17 13:40:00,11.39,11.4,11.38,11.38,10000.0,11.1812,11.191,11.1714,11.1714,10000.0
2005-10-17 13:50:00,11.38,11.41,11.34,11.35,11500.0,11.1714,11.2008,11.1321,11.1419,11500.0
2005-10-17 14:00:00,11.34,11.35,11.33,11.35,8600.0,11.1321,11.1419,11.1223,11.1419,8600.0
2005-10-17 14:10:00,11.34,11.38,11.33,11.38,3100.0,11.1321,11.1714,11.1223,11.1714,3100.0
2005-10-17 14:20:00,11.38,11.38,11.36,11.38,13900.0,11.1714,11.1714,11.1517,11.1714,13900.0
2005-10-17 14:30:00,11.37,11.38,11.34,11.36,18300.0,11.1615,11.1714,11.1321,11.1517,18300.0
2005-10-17 14:40:00,11.38,11.38,11.35,11.37,21000.0,11.1714,11.1714,11.1419,11.1615,21000.0
2005-10-17 14:50:00,11.37,11.38,11.34,11.37,12900.0,11.1615,11.1714,11.1321,11.1615,12900.0
2005-10-17 15:00:00,11.37,11.39,11.35,11.37,40200.0,11.1615,11.1812,11.1419,11.1615,40200.0
2005-10-17 15:10:00,11.38,11.4,11.35,11.38,17800.0,11.1714,11.191,11.1419,11.1714,17800.0
2005-10-17 15:20:00,11.38,11.39,11.38,11.38,21200.0,11.1714,11.1812,11.1714,11.1714,21200.0
2005-10-17 15:30:00,11.38,11.4,11.38,11.38,43900.0,11.1714,11.191,11.1714,11.1714,43900.0
2005-10-17 15:40:00,11.35,11.42,11.34,11.4,67100.0,11.1419,11.2106,11.1321,11.191,67100.0
2005-10-17 15:50:00,11.4,11.46,11.39,11.44,134000.0,11.191,11.2499,11.1812,11.2303,134000.0
2005-10-18 09:30:00,11.45,11.5,11.38,11.39,25000.0,11.2401,11.2892,11.1714,11.1812,25000.0
2005-10-18 09:40:00,11.38,11.39,11.33,11.33,10400.0,11.1714,11.1812,11.1223,11.1223,10400.0
2005-10-18 09:50:00,11.33,11.33,11.23,11.23,16800.0,11.1223,11.1223,11.0241,11.0241,16800.0
2005-10-18 10:00:00,11.24,11.25,11.14,11.25,107700.0,11.0339,11.0437,10.9358,11.0437,107700.0
2005-10-18 10:10:00,11.25,11.26,11.21,11.24,23600.0,11.0437,11.0536,11.0045,11.0339,23600.0
2005-10-18 10:20:00,11.25,11.25,11.21,11.23,22800.0,11.0437,11.0437,11.0045,11.0241,22800.0
2005-10-18 10:30:00,11.23,11.23,11.17,11.2,18100.0,11.0241,11.0241,10.9652,10.9947,18100.0
2005-10-18 10:40:00,11.19,11.25,11.19,11.23,14500.0,10.9848,11.0437,10.9848,11.0241,14500.0
2005-10-18 10:50:00,11.24,11.27,11.23,11.26,18300.0,11.0339,11.0634,11.0241,11.0536,18300.0
2005-10-18 11:00:00,11.26,11.28,11.26,11.27,20400.0,11.0536,11.0732,11.0536,11.0634,20400.0
2005-10-18 11:10:00,11.28,11.29,11.26,11.27,23900.0,11.0732,11.083,11.0536,11.0634,23900.0
2005-10-18 11:20:00,11.29,11.34,11.29,11.32,15400.0,11.083,11.1321,11.083,11.1125,15400.0
2005-10-18 11:30:00,11.33,11.35,11.29,11.29,16100.0,11.1223,11.1419,11.083,11.083,16100.0
2005-10-18 11:40:00,11.29,11.3,11.28,11.29,20400.0,11.083,11.0928,11.0732,11.083,20400.0
2005-10-18 11:50:00,11.29,11.3,11.28,11.29,13800.0,11.083,11.0928,11.0732,11.083,13800.0
2005-10-18 12:00:00,11.28,11.3,11.27,11.3,24600.0,11.0732,11.0928,11.0634,11.0928,24600.0
2005-10-18 12:10:00,11.3,11.3,11.29,11.29,25600.0,11.0928,11.0928,11.083,11.083,25600.0
2005-10-18 12:20:00,11.3,11.3,11.29,11.29,18200.0,11.0928,11.0928,11.083,11.083,18200.0
2005-10-18 12:30:00,11.29,11.34,11.29,11.33,25100.0,11.083,11.1321,11.083,11.1223,25100.0
2005-10-18 12:40:00,11.34,11.38,11.33,11.33,19100.0,11.1321,11.1714,11.1223,11.1223,19100.0
2005-10-18 12:50:00,11.34,11.36,11.33,11.33,6500.0,11.1321,11.1517,11.1223,11.1223,6500.0
2005-10-18 13:00:00,11.34,11.34,11.25,11.27,18200.0,11.1321,11.1321,11.0437,11.0634,18200.0
2005-10-18 13:10:00,11.28,11.28,11.19,11.19,7700.0,11.0732,11.0732,10.9848,10.9848,7700.0
2005-10-18 13:20:00,11.17,11.2,11.13,11.14,15100.0,10.9652,10.9947,10.9259,10.9358,15100.0
2005-10-18 13:30:00,11.14,11.14,11.05,11.05,32200.0,10.9358,10.9358,10.8474,10.8474,32200.0
2005-10-18 13:40:00,11.06,11.07,11.04,11.06,20300.0,10.8572,10.867,10.8376,10.8572,20300.0
2005-10-18 13:50:00,11.05,11.07,11.03,11.07,25500.0,10.8474,10.867,10.8278,10.867,25500.0
2005-10-18 14:00:00,11.06,11.07,11.04,11.07,30400.0,10.8572,10.867,10.8376,10.867,30400.0
2005-10-18 14:10:00,11.07,11.07,11.06,11.07,5600.0,10.867,10.867,10.8572,10.867,5600.0
2005-10-18 14:20:00,11.06,11.07,11.06,11.07,11500.0,10.8572,10.867,10.8572,10.867,11500.0
2005-10-18 14:30:00,11.07,11.07,11.05,11.07,15600.0,10.867,10.867,10.8474,10.867,15600.0
2005-10-18 14:40:00,11.06,11.07,11.03,11.07,15400.0,10.8572,10.867,10.8278,10.867,15400.0
2005-10-18 14:50:00,11.07,11.07,11.03,11.06,22000.0,10.867,10.867,10.8278,10.8572,22000.0
2005-10-18 15:00:00,11.06,11.1,11.06,11.1,33200.0,10.8572,10.8965,10.8572,10.8965,33200.0
2005-10-18 15:10:00,11.1,11.2,11.1,11.2,23900.0,10.8965,10.9947,10.8965,10.9947,23900.0
2005-10-18 15:20:00,11.19,11.26,11.19,11.22,28400.0,10.9848,11.0536,10.9848,11.0143,28400.0
2005-10-18 15:30:00,11.24,11.27,11.21,11.25,13400.0,11.0339,11.0634,11.0045,11.0437,13400.0
2005-10-18 15:40:00,11.24,11.25,11.2,11.22,25100.0,11.0339,11.0437,10.9947,11.0143,25100.0
2005-10-18 15:50:00,11.23,11.23,11.19,11.19,41000.0,11.0241,11.0241,10.9848,10.9848,41000.0
2005-10-19 09:30:00,11.3,11.4,11.3,11.32,57600.0,11.0928,11.191,11.0928,11.1125,57600.0
2005-10-19 09:40:00,11.31,11.36,11.3,11.31,16000.0,11.1026,11.1517,11.0928,11.1026,16000.0
2005-10-19 09:50:00,11.31,11.33,11.25,11.26,31200.0,11.1026,11.1223,11.0437,11.0536,31200.0
2005-10-19 10:00:00,11.26,11.33,11.26,11.32,20500.0,11.0536,11.1223,11.0536,11.1125,20500.0
2005-10-19 10:10:00,11.32,11.37,11.3,11.33,27400.0,11.1125,11.1615,11.0928,11.1223,27400.0
2005-10-19 10:20:00,11.33,11.35,11.32,11.33,23400.0,11.1223,11.1419,11.1125,11.1223,23400.0
2005-10-19 10:30:00,11.33,11.46,11.33,11.45,39300.0,11.1223,11.2499,11.1223,11.2401,39300.0
2005-10-19 10:40:00,11.44,11.45,11.38,11.39,80300.0,11.2303,11.2401,11.1714,11.1812,80300.0
2005-10-19 10:50:00,11.39,11.4,11.38,11.39,21300.0,11.1812,11.191,11.1714,11.1812,21300.0
2005-10-19 11:00:00,11.4,11.41,11.37,11.39,32400.0,11.191,11.2008,11.1615,11.1812,32400.0
2005-10-19 11:10:00,11.4,11.42,11.38,11.4,14800.0,11.191,11.2106,11.1714,11.191,14800.0
2005-10-19 11:20:00,11.4,11.43,11.37,11.41,28200.0,11.191,11.2204,11.1615,11.2008,28200.0
2005-10-19 11:30:00,11.41,11.44,11.4,11.4,25500.0,11.2008,11.2303,11.191,11.191,25500.0
2005-10-19 11:40:00,11.37,11.41,11.36,11.39,15900.0,11.1615,11.2008,11.1517,11.1812,15900.0
2005-10-19 11:50:00,11.37,11.39,11.32,11.32,11600.0,11.1615,11.1812,11.1125,11.1125,11600.0
2005-10-19 12:00:00,11.34,11.35,11.32,11.34,13400.0,11.1321,11.1419,11.1125,11.1321,13400.0
2005-10-19 12:10:00,11.36,11.39,11.35,11.37,5600.0,11.1517,11.1812,11.1419,11.1615,5600.0
2005-10-19 12:20:00,11.38,11.4,11.36,11.4,10500.0,11.1714,11.191,11.1517,11.191,10500.0
2005-10-19 12:30:00,11.4,11.43,11.39,11.41,7600.0,11.191,11.2204,11.1812,11.2008,7600.0
2005-10-19 12:40:00,11.4,11.44,11.36,11.37,9100.0,11.191,11.2303,11.1517,11.1615,9100.0
2005-10-19 12:50:00,11.37,11.37,11.33,11.33,9500.0,11.1615,11.1615,11.1223,11.1223,9500.0
2005-10-19 13:00:00,11.34,11.38,11.34,11.36,5500.0,11.1321,11.1714,11.1321,11.1517,5500.0
2005-10-19 13:10:00,11.38,11.46,11.35,11.41,22200.0,11.1714,11.2499,11.1419,11.2008,22200.0
2005-10-19 13:20:00,11.41,11.46,11.38,11.41,26100.0,11.2008,11.2499,11.1714,11.2008,26100.0
2005-10-19 13:30:00,11.41,11.45,11.4,11.41,29800.0,11.2008,11.2401,11.191,11.2008,29800.0
2005-10-19 13:40:00,11.41,11.42,11.4,11.4,15100.0,11.2008,11.2106,11.191,11.191,15100.0
2005-10-19 13:50:00,11.41,11.41,11.4,11.41,14400.0,11.2008,11.2008,11.191,11.2008,14400.0
2005-10-19 14:00:00,11.41,11.5,11.39,11.46,44500.0,11.2008,11.2892,11.1812,11.2499,44500.0
2005-10-19 14:10:00,11.46,11.49,11.39,11.39,23700.0,11.2499,11.2793,11.1812,11.1812,23700.0
2005-10-19 14:20:00,11.39,11.43,11.38,11.43,23100.0,11.1812,11.2204,11.1714,11.2204,23100.0
2005-10-19 14:30:00,11.43,11.48,11.38,11.42,56500.0,11.2204,11.2695,11.1714,11.2106,56500.0
2005-10-19 14:40:00,11.43,11.45,11.4,11.45,21000.0,11.2204,11.2401,11.191,11.2401,21000.0
2005-10-19 14:50:00,11.45,11.5,11.44,11.49,33700.0,11.2401,11.2892,11.2303,11.2793,33700.0
2005-10-19 15:00:00,11.48,11.5,11.47,11.48,37000.0,11.2695,11.2892,11.2597,11.2695,37000.0
2005-10-19 15:10:00,11.48,11.5,11.46,11.49,27800.0,11.2695,11.2892,11.2499,11.2793,27800.0
2005-10-19 15:20:00,11.49,11.5,11.47,11.48,52800.0,11.2793,11.2892,11.2597,11.2695,52800.0
2005-10-19 15:30:00,11.49,11.49,11.46,11.47,48000.0,11.2793,11.2793,11.2499,11.2597,48000.0
2005-10-19 15:40:00,11.47,11.48,11.4,11.44,63200.0,11.2597,11.2695,11.191,11.2303,63200.0
2005-10-19 15:50:00,11.43,11.5,11.43,11.5,117800.0,11.2204,11.2892,11.2204,11.2892,117800.0
2005-10-20 09:30:00,11.4,11.44,11.35,11.37,16600.0,11.191,11.2303,11.1419,11.1615,16600.0
2005-10-20 09:40:00,11.37,11.45,11.34,11.41,14400.0,11.1615,11.2401,11.1321,11.2008,14400.0
2005-10-20 09:50:00,11.4,11.42,11.33,11.36,9200.0,11.191,11.2106,11.1223,11.1517,9200.0
2005-10-20 10:00:00,11.39,11.4,11.35,11.36,14300.0,11.1812,11.191,11.1419,11.1517,14300.0
2005-10-20 10:10:00,11.34,11.38,11.3,11.37,170900.0,11.1321,11.1714,11.0928,11.1615,170900.0
2005-10-20 10:20:00,11.35,11.35,11.27,11.28,14600.0,11.1419,11.1419,11.0634,11.0732,14600.0
2005-10-20 10:30:00,11.29,11.33,11.27,11.28,8200.0,11.083,11.1223,11.0634,11.0732,8200.0
2005-10-20 10:40:00,11.27,11.35,11.26,11.35,7900.0,11.0634,11.1419,11.0536,11.1419,7900.0
2005-10-20 10:50:00,11.33,11.4,11.33,11.37,11600.0,11.1223,11.191,11.1223,11.1615,11600.0
2005-10-20 11:00:00,11.38,11.39,11.34,11.34,7300.0,11.1714,11.1812,11.1321,11.1321,7300.0
2005-10-20 11:10:00,11.34,11.36,11.3,11.31,9800.0,11.1321,11.1517,11.0928,11.1026,9800.0
2005-10-20 11:20:00,11.3,11.34,11.28,11.33,108500.0,11.0928,11.1321,11.0732,11.1223,108500.0
2005-10-20 11:30:00,11.33,11.34,11.31,11.33,9700.0,11.1223,11.1321,11.1026,11.1223,9700.0
2005-10-20 11:40:00,11.33,11.34,11.28,11.32,12700.0,11.1223,11.1321,11.0732,11.1125,12700.0
2005-10-20 11:50:00,11.32,11.32,11.26,11.3,9200.0,11.1125,11.1125,11.0536,11.0928,9200.0
2005-10-20 12:00:00,11.29,11.33,11.26,11.26,9500.0,11.083,11.1223,11.0536,11.0536,9500.0
2005-10-20 12:10:00,11.27,11.32,11.24,11.3,6800.0,11.0634,11.1125,11.0339,11.0928,6800.0
2005-10-20 12:20:00,11.31,11.33,11.28,11.3,9200.0,11.1026,11.1223,11.0732,11.0928,9200.0
2005-10-20 12:30:00,11.29,11.33,11.26,11.32,6500.0,11.083,11.1223,11.0536,11.1125,6500.0
2005-10-20 12:40:00,11.31,11.33,11.26,11.27,9900.0,11.1026,11.1223,11.0536,11.0634,9900.0
2005-10-20 12:50:00,11.28,11.28,11.23,11.27,6400.0,11.0732,11.0732,11.0241,11.0634,6400.0
2005-10-20 13:00:00,11.27,11.34,11.27,11.33,11900.0,11.0634,11.1321,11.0634,11.1223,11900.0
2005-10-20 13:10:00,11.32,11.34,11.31,11.34,7600.0,11.1125,11.1321,11.1026,11.1321,7600.0
2005-10-20 13:20:00,11.34,11.34,11.29,11.29,8700.0,11.1321,11.1321,11.083,11.083,8700.0
2005-10-20 13:30:00,11.28,11.34,11.28,11.31,11800.0,11.0732,11.1321,11.0732,11.1026,11800.0
2005-10-20 13:40:00,11.31,11.31,11.27,11.3,12700.0,11.1026,11.1026,11.0634,11.0928,12700.0
2005-10-20 13:50:00,11.3,11.33,11.26,11.28,10600.0,11.0928,11.1223,11.0536,11.0732,10600.0
2005-10-20 14:00:00,11.28,11.33,11.27,11.29,7100.0,11.0732,11.1223,11.0634,11.083,7100.0
2005-10-20 14:10:00,11.29,11.31,11.23,11.24,9700.0,11.083,11.1026,11.0241,11.0339,9700.0
2005-10-20 14:20:00,11.27,11.3,11.22,11.23,149700.0,11.0634,11.0928,11.0143,11.0241,149700.0
2005-10-20 14:30:00,11.23,11.32,11.22,11.29,17700.0,11.0241,11.1125,11.0143,11.083,17700.0
2005-10-20 14:40:00,11.28,11.35,11.28,11.3,11900.0,11.0732,11.1419,11.0732,11.0928,11900.0
2005-10-20 14:50:00,11.3,11.31,11.26,11.27,6200.0,11.0928,11.1026,11.0536,11.0634,6200.0
2005-10-20 15:00:00,11.26,11.33,11.16,11.29,17000.0,11.0536,11.1223,10.9554,11.083,17000.0
2005-10-20 15:10:00,11.3,11.31,11.22,11.22,21700.0,11.0928,11.1026,11.0143,11.0143,21700.0
2005-10-20 15:20:00,11.21,11.22,11.07,11.1,25500.0,11.0045,11.0143,10.867,10.8965,25500.0
2005-10-20 15:30:00,11.11,11.22,11.11,11.19,13600.0,10.9063,11.0143,10.9063,10.9848,13600.0
2005-10-20 15:40:00,11.18,11.26,11.15,11.24,26000.0,10.975,11.0536,10.9456,11.0339,26000.0
2005-10-20 15:50:00,11.24,11.26,11.2,11.2,41600.0,11.0339,11.0536,10.9947,10.9947,41600.0
2005-10-21 09:30:00,11.22,11.38,11.08,11.3,32600.0,11.0143,11.1714,10.8769,11.0928,32600.0
2005-10-21 09:40:00,11.28,11.34,11.25,11.3,15400.0,11.0732,11.1321,11.0437,11.0928,15400.0
2005-10-21 09:50:00,11.31,11.4,11.3,11.38,8400.0,11.1026,11.191,11.0928,11.1714,8400.0
2005-10-21 10:00:00,11.39,11.42,11.36,11.38,9300.0,11.1812,11.2106,11.1517,11.1714,9300.0
2005-10-21 10:10:00,11.39,11.45,11.37,11.45,10600.0,11.1812,11.2401,11.1615,11.2401,10600.0
2005-10-21 10:20:00,11.45,11.45,11.38,11.45,4500.0,11.2401,11.2401,11.1714,11.2401,4500.0
2005-10-21 10:30:00,11.45,11.46,11.42,11.44,12200.0,11.2401,11.2499,11.2106,11.2303,12200.0
2005-10-21 10:40:00,11.44,11.44,11.36,11.36,6000.0,11.2303,11.2303,11.1517,11.1517,6000.0
2005-10-21 10:50:00,11.35,11.38,11.31,11.32,9700.0,11.1419,11.1714,11.1026,11.1125,9700.0
2005-10-21 11:00:00,11.32,11.34,11.29,11.31,13900.0,11.1125,11.1321,11.083,11.1026,13900.0
2005-10-21 11:10:00,11.32,11.36,11.3,11.31,8600.0,11.1125,11.1517,11.0928,11.1026,8600.0
2005-10-21 11:20:00,11.32,11.34,11.3,11.31,9000.0,11.1125,11.1321,11.0928,11.1026,9000.0
2005-10-21 11:30:00,11.3,11.33,11.28,11.29,22700.0,11.0928,11.1223,11.0732,11.083,22700.0
2005-10-21 11:40:00,11.28,11.33,11.28,11.29,11500.0,11.0732,11.1223,11.0732,11.083,11500.0
2005-10-21 11:50:00,11.3,11.3,11.19,11.19,10100.0,11.0928,11.0928,10.9848,10.9848,10100.0
2005-10-21 12:00:00,11.18,11.21,11.15,11.21,48100.0,10.975,11.0045,10.9456,11.0045,48100.0
2005-10-21 12:10:00,11.23,11.26,11.22,11.25,6300.0,11.0241,11.0536,11.0143,11.0437,6300.0
2005-10-21 12:20:00,11.25,11.31,11.24,11.31,21500.0,11.0437,11.1026,11.0339,11.1026,21500.0
2005-10-21 12:30:00,11.27,11.29,11.24,11.24,2500.0,11.0634,11.083,11.0339,11.0339,2500.0
2005-10-21 12:40:00,11.24,11.26,11.23,11.25,3500.0,11.0339,11.0536,11.0241,11.0437,3500.0
2005-10-21 12:50:00,11.24,11.31,11.24,11.3,12900.0,11.0339,11.1026,11.0339,11.0928,12900.0
2005-10-21 13:00:00,11.31,11.35,11.31,11.32,8800.0,11.1026,11.1419,11.1026,11.1125,8800.0
2005-10-21 13:10:00,11.32,11.33,11.31,11.31,3700.0,11.1125,11.1223,11.1026,11.1026,3700.0
2005-10-21 13:20:00,11.33,11.35,11.29,11.34,25500.0,11.1223,11.1419,11.083,11.1321,25500.0
2005-10-21 13:30:00,11.33,11.35,11.3,11.32,10400.0,11.1223,11.1419,11.0928,11.1125,10400.0
2005-10-21 13:40:00,11.33,11.33,11.3,11.33,4200.0,11.1223,11.1223,11.0928,11.1223,4200.0
2005-10-21 13:50:00,11.33,11.35,11.32,11.35,7200.0,11.1223,11.1419,11.1125,11.1419,7200.0
2005-10-21 14:00:00,11.35,11.39,11.35,11.37,8000.0,11.1419,11.1812,11.1419,11.1615,8000.0
2005-10-21 14:10:00,11.36,11.38,11.36,11.37,8300.0,11.1517,11.1714,11.1517,11.1615,8300.0
2005-10-21 14:20:00,11.38,11.38,11.32,11.33,15800.0,11.1714,11.1714,11.1125,11.1223,15800.0
2005-10-21 14:30:00,11.34,11.36,11.32,11.32,7600.0,11.1321,11.1517,11.1125,11.1125,7600.0
2005-10-21 14:40:00,11.32,11.32,11.27,11.29,16500.0,11.1125,11.1125,11.0634,11.083,16500.0
2005-10-21 14:50:00,11.29,11.3,11.29,11.3,7000.0,11.083,11.0928,11.083,11.0928,7000.0
2005-10-21 15:00:00,11.29,11.29,11.22,11.23,15300.0,11.083,11.083,11.0143,11.0241,15300.0
2005-10-21 15:10:00,11.22,11.24,11.22,11.23,8800.0,11.0143,11.0339,11.0143,11.0241,8800.0
2005-10-21 15:20:00,11.23,11.27,11.22,11.26,26700.0,11.0241,11.0634,11.0143,11.0536,26700.0
2005-10-21 15:30:00,11.27,11.27,11.24,11.25,12200.0,11.0634,11.0634,11.0339,11.0437,12200.0
2005-10-21 15:40:00,11.25,11.26,11.22,11.23,17600.0,11.0437,11.0536,11.0143,11.0241,17600.0
2005-10-21 15:50:00,11.23,11.25,11.21,11.22,34800.0,11.0241,11.0437,11.0045,11.0143,34800.0
2005-10-24 09:30:00,11.23,11.3,11.2,11.25,36100.0,11.0241,11.0928,10.9947,11.0437,36100.0
2005-10-24 09:40:00,11.25,11.35,11.24,11.32,15100.0,11.0437,11.1419,11.0339,11.1125,15100.0
2005-10-24 09:50:00,11.33,11.36,11.25,11.34,23500.0,11.1223,11.1517,11.0437,11.1321,23500.0
2005-10-24 10:00:00,11.35,11.38,11.31,11.36,19500.0,11.1419,11.1714,11.1026,11.1517,19500.0
2005-10-24 10:10:00,11.37,11.38,11.3,11.35,14000.0,11.1615,11.1714,11.0928,11.1419,14000.0
2005-10-24 10:20:00,11.36,11.41,11.3,11.34,55800.0,11.1517,11.2008,11.0928,11.1321,55800.0
2005-10-24 10:30:00,11.33,11.37,11.28,11.29,26000.0,11.1223,11.1615,11.0732,11.083,26000.0
2005-10-24 10:40:00,11.29,11.29,11.2,11.2,13200.0,11.083,11.083,10.9947,10.9947,13200.0
2005-10-24 10:50:00,11.19,11.27,11.16,11.21,29800.0,10.9848,11.0634,10.9554,11.0045,29800.0
2005-10-24 11:00:00,11.22,11.26,11.22,11.26,12100.0,11.0143,11.0536,11.0143,11.0536,12100.0
2005-10-24 11:10:00,11.26,11.26,11.22,11.25,20800.0,11.0536,11.0536,11.0143,11.0437,20800.0
2005-10-24 11:20:00,11.26,11.29,11.23,11.29,23600.0,11.0536,11.083,11.0241,11.083,23600.0
2005-10-24 11:30:00,11.29,11.32,11.29,11.29,9900.0,11.083,11.1125,11.083,11.083,9900.0
2005-10-24 11:40:00,11.29,11.3,11.26,11.3,3500.0,11.083,11.0928,11.0536,11.0928,3500.0
2005-10-24 11:50:00,11.3,11.31,11.25,11.27,5400.0,11.0928,11.1026,11.0437,11.0634,5400.0
2005-10-24 12:00:00,11.28,11.32,11.28,11.31,14300.0,11.0732,11.1125,11.0732,11.1026,14300.0
2005-10-24 12:10:00,11.31,11.33,11.28,11.3,7000.0,11.1026,11.1223,11.0732,11.0928,7000.0
2005-10-24 12:20:00,11.29,11.3,11.28,11.3,16700.0,11.083,11.0928,11.0732,11.0928,16700.0
2005-10-24 12:30:00,11.3,11.31,11.29,11.31,31900.0,11.0928,11.1026,11.083,11.1026,31900.0
2005-10-24 12:40:00,11.31,11.33,11.3,11.32,16100.0,11.1026,11.1223,11.0928,11.1125,16100.0
2005-10-24 12:50:00,11.31,11.32,11.3,11.31,13800.0,11.1026,11.1125,11.0928,11.1026,13800.0
2005-10-24 13:00:00,11.31,11.33,11.3,11.33,18100.0,11.1026,11.1223,11.0928,11.1223,18100.0
2005-10-24 13:10:00,11.33,11.38,11.33,11.36,6600.0,11.1223,11.1714,11.1223,11.1517,6600.0
2005-10-24 13:20:00,11.33,11.37,11.33,11.36,3200.0,11.1223,11.1615,11.1223,11.1517,3200.0
2005-10-24 13:30:00,11.36,11.41,11.35,11.39,8600.0,11.1517,11.2008,11.1419,11.1812,8600.0
2005-10-24 13:40:00,11.37,11.41,11.37,11.4,14200.0,11.1615,11.2008,11.1615,11.191,14200.0
2005-10-24 13:50:00,11.41,11.44,11.39,11.42,15300.0,11.2008,11.2303,11.1812,11.2106,15300.0
2005-10-24 14:00:00,11.41,11.43,11.39,11.42,9300.0,11.2008,11.2204,11.1812,11.2106,9300.0
2005-10-24 14:10:00,11.42,11.44,11.41,11.43,11700.0,11.2106,11.2303,11.2008,11.2204,11700.0
2005-10-24 14:20:00,11.42,11.45,11.4,11.4,22000.0,11.2106,11.2401,11.191,11.191,22000.0
2005-10-24 14:30:00,11.41,11.43,11.39,11.43,7500.0,11.2008,11.2204,11.1812,11.2204,7500.0
2005-10-24 14:40:00,11.43,11.43,11.4,11.4,9700.0,11.2204,11.2204,11.191,11.191,9700.0
2005-10-24 14:50:00,11.41,11.43,11.37,11.4,12300.0,11.2008,11.2204,11.1615,11.191,12300.0
2005-10-24 15:00:00,11.4,11.45,11.4,11.43,18400.0,11.191,11.2401,11.191,11.2204,18400.0
2005-10-24 15:10:00,11.43,11.45,11.41,11.41,20600.0,11.2204,11.2401,11.2008,11.2008,20600.0
2005-10-24 15:20:00,11.42,11.44,11.39,11.4,16500.0,11.2106,11.2303,11.1812,11.191,16500.0
2005-10-24 15:30:00,11.4,11.44,11.39,11.39,31800.0,11.191,11.2303,11.1812,11.1812,31800.0
2005-10-24 15:40:00,11.4,11.45,11.39,11.43,29900.0,11.191,11.2401,11.1812,11.2204,29900.0
2005-10-24 15:50:00,11.42,11.52,11.42,11.43,76800.0,11.2106,11.3088,11.2106,11.2204,76800.0
2005-10-25 09:30:00,11.42,11.43,11.36,11.4,10300.0,11.2106,11.2204,11.1517,11.191,10300.0
2005-10-25 09:40:00,11.42,11.44,11.32,11.32,9200.0,11.2106,11.2303,11.1125,11.1125,9200.0
2005-10-25 09:50:00,11.35,11.38,11.34,11.36,3200.0,11.1419,11.1714,11.1321,11.1517,3200.0
2005-10-25 10:00:00,11.31,11.35,11.24,11.25,5900.0,11.1026,11.1419,11.0339,11.0437,5900.0
2005-10-25 10:10:00,11.27,11.37,11.27,11.37,6400.0,11.0634,11.1615,11.0634,11.1615,6400.0
2005-10-25 10:20:00,11.37,11.39,11.36,11.38,3400.0,11.1615,11.1812,11.1517,11.1714,3400.0
2005-10-25 10:30:00,11.39,11.4,11.36,11.37,4100.0,11.1812,11.191,11.1517,11.1615,4100.0
2005-10-25 10:40:00,11.37,11.38,11.33,11.36,7600.0,11.1615,11.1714,11.1223,11.1517,7600.0
2005-10-25 10:50:00,11.36,11.38,11.35,11.37,4600.0,11.1517,11.1714,11.1419,11.1615,4600.0
2005-10-25 11:00:00,11.37,11.4,11.33,11.36,20100.0,11.1615,11.191,11.1223,11.1517,20100.0
2005-10-25 11:10:00,11.36,11.37,11.29,11.3,13500.0,11.1517,11.1615,11.083,11.0928,13500.0
2005-10-25 11:20:00,11.3,11.3,11.25,11.28,11400.0,11.0928,11.0928,11.0437,11.0732,11400.0
2005-10-25 11:30:00,11.27,11.28,11.24,11.27,29800.0,11.0634,11.0732,11.0339,11.0634,29800.0
2005-10-25 11:40:00,11.27,11.29,11.27,11.27,11700.0,11.0634,11.083,11.0634,11.0634,11700.0
2005-10-25 11:50:00,11.28,11.29,11.27,11.27,8100.0,11.0732,11.083,11.0634,11.0634,8100.0
2005-10-25 12:00:00,11.27,11.3,11.25,11.27,5700.0,11.0634,11.0928,11.0437,11.0634,5700.0
2005-10-25 12:10:00,11.27,11.28,11.25,11.27,6100.0,11.0634,11.0732,11.0437,11.0634,6100.0
2005-10-25 12:20:00,11.28,11.29,11.25,11.29,13900.0,11.0732,11.083,11.0437,11.083,13900.0
2005-10-25 12:30:00,11.28,11.28,11.24,11.24,15300.0,11.0732,11.0732,11.0339,11.0339,15300.0
2005-10-25 12:40:00,11.23,11.25,11.22,11.24,5800.0,11.0241,11.0437,11.0143,11.0339,5800.0
2005-10-25 12:50:00,11.24,11.24,11.2,11.21,5000.0,11.0339,11.0339,10.9947,11.0045,5000.0
2005-10-25 13:00:00,11.21,11.26,11.2,11.25,16300.0,11.0045,11.0536,10.9947,11.0437,16300.0
2005-10-25 13:10:00,11.25,11.3,11.24,11.29,7200.0,11.0437,11.0928,11.0339,11.083,7200.0
2005-10-25 13:20:00,11.34,11.34,11.28,11.28,25900.0,11.1321,11.1321,11.0732,11.0732,25900.0
2005-10-25 13:30:00,11.28,11.28,11.23,11.24,33100.0,11.0732,11.0732,11.0241,11.0339,33100.0
2005-10-25 13:40:00,11.23,11.24,11.21,11.22,5300.0,11.0241,11.0339,11.0045,11.0143,5300.0
2005-10-25 13:50:00,11.22,11.26,11.22,11.25,5200.0,11.0143,11.0536,11.0143,11.0437,5200.0
2005-10-25 14:00:00,11.25,11.28,11.22,11.26,8900.0,11.0437,11.0732,11.0143,11.0536,8900.0
2005-10-25 14:10:00,11.27,11.3,11.26,11.3,21800.0,11.0634,11.0928,11.0536,11.0928,21800.0
2005-10-25 14:20:00,11.3,11.31,11.27,11.3,11200.0,11.0928,11.1026,11.0634,11.0928,11200.0
2005-10-25 14:30:00,11.3,11.33,11.29,11.31,12800.0,11.0928,11.1223,11.083,11.1026,12800.0
2005-10-25 14:40:00,11.31,11.33,11.3,11.31,4000.0,11.1026,11.1223,11.0928,11.1026,4000.0
2005-10-25 14:50:00,11.31,11.37,11.31,11.34,12100.0,11.1026,11.1615,11.1026,11.1321,12100.0
2005-10-25 15:00:00,11.34,11.34,11.3,11.32,8500.0,11.1321,11.1321,11.0928,11.1125,8500.0
2005-10-25 15:10:00,11.31,11.34,11.28,11.29,16700.0,11.1026,11.1321,11.0732,11.083,16700.0
2005-10-25 15:20:00,11.29,11.34,11.29,11.33,5200.0,11.083,11.1321,11.083,11.1223,5200.0
2005-10-25 15:30:00,11.33,11.37,11.32,11.36,13800.0,11.1223,11.1615,11.1125,11.1517,13800.0
2005-10-25 15:40:00,11.37,11.4,11.36,11.38,12100.0,11.1615,11.191,11.1517,11.1714,12100.0
2005-10-25 15:50:00,11.38,11.39,11.35,11.39,52000.0,11.1714,11.1812,11.1419,11.1812,52000.0
2005-10-26 09:30:00,11.34,11.46,11.33,11.33,19400.0,11.1321,11.2499,11.1223,11.1223,19400.0
2005-10-26 09:40:00,11.34,11.41,11.22,11.39,9900.0,11.1321,11.2008,11.0143,11.1812,9900.0
2005-10-26 09:50:00,11.36,11.42,11.36,11.42,7800.0,11.1517,11.2106,11.1517,11.2106,7800.0
2005-10-26 10:00:00,11.39,11.42,11.36,11.39,12100.0,11.1812,11.2106,11.1517,11.1812,12100.0
2005-10-26 10:10:00,11.39,11.46,11.39,11.46,18600.0,11.1812,11.2499,11.1812,11.2499,18600.0
2005-10-26 10:20:00,11.45,11.45,11.36,11.4,8600.0,11.2401,11.2401,11.1517,11.191,8600.0
2005-10-26 10:30:00,11.4,11.42,11.37,11.38,10700.0,11.191,11.2106,11.1615,11.1714,10700.0
2005-10-26 10:40:00,11.38,11.4,11.37,11.38,7500.0,11.1714,11.191,11.1615,11.1714,7500.0
2005-10-26 10:50:00,11.38,11.42,11.38,11.42,6400.0,11.1714,11.2106,11.1714,11.2106,6400.0
2005-10-26 11:00:00,11.4,11.4,11.38,11.4,7900.0,11.191,11.191,11.1714,11.191,7900.0
2005-10-26 11:10:00,11.41,11.43,11.38,11.38,25900.0,11.2008,11.2204,11.1714,11.1714,25900.0
2005-10-26 11:20:00,11.4,11.43,11.38,11.43,16600.0,11.191,11.2204,11.1714,11.2204,16600.0
2005-10-26 11:30:00,11.41,11.42,11.39,11.41,7200.0,11.2008,11.2106,11.1812,11.2008,7200.0
2005-10-26 11:40:00,11.4,11.42,11.4,11.4,7800.0,11.191,11.2106,11.191,11.191,7800.0
2005-10-26 11:50:00,11.41,11.41,11.33,11.37,9600.0,11.2008,11.2008,11.1223,11.1615,9600.0
2005-10-26 12:00:00,11.35,11.37,11.34,11.37,6400.0,11.1419,11.1615,11.1321,11.1615,6400.0
2005-10-26 12:10:00,11.37,11.38,11.36,11.38,4900.0,11.1615,11.1714,11.1517,11.1714,4900.0
2005-10-26 12:20:00,11.38,11.38,11.35,11.36,4900.0,11.1714,11.1714,11.1419,11.1517,4900.0
2005-10-26 12:30:00,11.36,11.41,11.35,11.35,11200.0,11.1517,11.2008,11.1419,11.1419,11200.0
2005-10-26 12:40:00,11.37,11.4,11.34,11.4,4200.0,11.1615,11.191,11.1321,11.191,4200.0
2005-10-26 12:50:00,11.39,11.42,11.39,11.42,4900.0,11.1812,11.2106,11.1812,11.2106,4900.0
2005-10-26 13:00:00,11.42,11.42,11.4,11.42,1300.0,11.2106,11.2106,11.191,11.2106,1300.0
2005-10-26 13:10:00,11.41,11.42,11.35,11.35,10500.0,11.2008,11.2106,11.1419,11.1419,10500.0
2005-10-26 13:20:00,11.35,11.36,11.32,11.36,7100.0,11.1419,11.1517,11.1125,11.1517,7100.0
2005-10-26 13:30:00,11.36,11.36,11.25,11.25,7300.0,11.1517,11.1517,11.0437,11.0437,7300.0
2005-10-26 13:40:00,11.25,11.25,11.2,11.2,13800.0,11.0437,11.0437,10.9947,10.9947,13800.0
2005-10-26 13:50:00,11.2,11.24,11.19,11.22,7100.0,10.9947,11.0339,10.9848,11.0143,7100.0
2005-10-26 14:00:00,11.23,11.28,11.23,11.25,12000.0,11.0241,11.0732,11.0241,11.0437,12000.0
2005-10-26 14:10:00,11.25,11.25,11.22,11.24,6500.0,11.0437,11.0437,11.0143,11.0339,6500.0
2005-10-26 14:20:00,11.24,11.3,11.24,11.27,8100.0,11.0339,11.0928,11.0339,11.0634,8100.0
2005-10-26 14:30:00,11.28,11.28,11.21,11.24,9400.0,11.0732,11.0732,11.0045,11.0339,9400.0
2005-10-26 14:40:00,11.23,11.24,11.21,11.23,5500.0,11.0241,11.0339,11.0045,11.0241,5500.0
2005-10-26 14:50:00,11.24,11.28,11.21,11.23,7300.0,11.0339,11.0732,11.0045,11.0241,7300.0
2005-10-26 15:00:00,11.23,11.26,11.21,11.26,9200.0,11.0241,11.0536,11.0045,11.0536,9200.0
2005-10-26 15:10:00,11.26,11.27,11.22,11.24,7500.0,11.0536,11.0634,11.0143,11.0339,7500.0
2005-10-26 15:20:00,11.25,11.25,11.21,11.23,16400.0,11.0437,11.0437,11.0045,11.0241,16400.0
2005-10-26 15:30:00,11.22,11.23,11.15,11.16,18300.0,11.0143,11.0241,10.9456,10.9554,18300.0
2005-10-26 15:40:00,11.17,11.17,11.11,11.14,27800.0,10.9652,10.9652,10.9063,10.9358,27800.0
2005-10-26 15:50:00,11.14,11.24,11.13,11.21,37000.0,10.9358,11.0339,10.9259,11.0045,37000.0
2005-10-27 09:30:00,11.21,11.21,11.07,11.07,13800.0,11.0045,11.0045,10.867,10.867,13800.0
2005-10-27 09:40:00,11.05,11.07,11.0,11.05,30400.0,10.8474,10.867,10.7983,10.8474,30400.0
2005-10-27 09:50:00,11.06,11.07,11.0,11.01,12600.0,10.8572,10.867,10.7983,10.8081,12600.0
2005-10-27 10:00:00,11.02,11.05,11.01,11.03,11600.0,10.818,10.8474,10.8081,10.8278,11600.0
2005-10-27 10:10:00,11.02,11.08,11.01,11.06,10700.0,10.818,10.8769,10.8081,10.8572,10700.0
2005-10-27 10:20:00,11.05,11.05,11.0,11.01,30500.0,10.8474,10.8474,10.7983,10.8081,30500.0
2005-10-27 10:30:00,11.01,11.01,10.91,10.94,75100.0,10.8081,10.8081,10.71,10.7394,75100.0
2005-10-27 10:40:00,10.94,10.98,10.93,10.95,12300.0,10.7394,10.7787,10.7296,10.7492,12300.0
2005-10-27 10:50:00,10.94,10.96,10.94,10.95,4800.0,10.7394,10.7591,10.7394,10.7492,4800.0
2005-10-27 11:00:00,10.95,11.01,10.95,11.01,20700.0,10.7492,10.8081,10.7492,10.8081,20700.0
2005-10-27 11:10:00,11.01,11.02,10.98,11.01,9600.0,10.8081,10.818,10.7787,10.8081,9600.0
2005-10-27 11:20:00,11.01,11.08,11.0,11.07,7200.0,10.8081,10.8769,10.7983,10.867,7200.0
2005-10-27 11:30:00,11.06,11.09,11.01,11.04,14100.0,10.8572,10.8867,10.8081,10.8376,14100.0
2005-10-27 11:40:00,11.03,11.04,10.99,10.99,10800.0,10.8278,10.8376,10.7885,10.7885,10800.0
2005-10-27 11:50:00,10.98,11.07,10.98,11.02,23700.0,10.7787,10.867,10.7787,10.818,23700.0
2005-10-27 12:00:00,11.02,11.06,11.01,11.03,7100.0,10.818,10.8572,10.8081,10.8278,7100.0
2005-10-27 12:10:00,11.01,11.02,11.0,11.0,18400.0,10.8081,10.818,10.7983,10.7983,18400.0
2005-10-27 12:20:00,11.01,11.04,11.01,11.02,4600.0,10.8081,10.8376,10.8081,10.818,4600.0
2005-10-27 12:30:00,11.03,11.12,11.03,11.1,10400.0,10.8278,10.9161,10.8278,10.8965,10400.0
2005-10-27 12:40:00,11.12,11.12,11.06,11.06,7700.0,10.9161,10.9161,10.8572,10.8572,7700.0
2005-10-27 12:50:00,11.06,11.06,11.03,11.05,4300.0,10.8572,10.8572,10.8278,10.8474,4300.0
2005-10-27 13:00:00,11.05,11.06,11.02,11.02,5900.0,10.8474,10.8572,10.818,10.818,5900.0
2005-10-27 13:10:00,11.02,11.03,11.01,11.01,29300.0,10.818,10.8278,10.8081,10.8081,29300.0
2005-10-27 13:20:00,11.01,11.06,11.0,11.04,19800.0,10.8081,10.8572,10.7983,10.8376,19800.0
2005-10-27 13:30:00,11.04,11.05,11.0,11.03,16000.0,10.8376,10.8474,10.7983,10.8278,16000.0
2005-10-27 13:40:00,11.01,11.03,11.01,11.02,11600.0,10.8081,10.8278,10.8081,10.818,11600.0
2005-10-27 13:50:00,11.02,11.05,11.01,11.05,7400.0,10.818,10.8474,10.8081,10.8474,7400.0
2005-10-27 14:00:00,11.04,11.06,11.01,11.03,27700.0,10.8376,10.8572,10.8081,10.8278,27700.0
2005-10-27 14:10:00,11.03,11.05,11.0,11.03,9100.0,10.8278,10.8474,10.7983,10.8278,9100.0
2005-10-27 14:20:00,11.03,11.04,11.0,11.01,9900.0,10.8278,10.8376,10.7983,10.8081,9900.0
2005-10-27 14:30:00,11.01,11.04,11.0,11.0,17300.0,10.8081,10.8376,10.7983,10.7983,17300.0
2005-10-27 14:40:00,11.0,11.02,11.0,11.02,10700.0,10.7983,10.818,10.7983,10.818,10700.0
2005-10-27 14:50:00,11.01,11.02,11.0,11.0,11700.0,10.8081,10.818,10.7983,10.7983,11700.0
2005-10-27 15:00:00,11.0,11.01,10.95,10.96,38200.0,10.7983,10.8081,10.7492,10.7591,38200.0
2005-10-27 15:10:00,10.96,10.97,10.93,10.95,15300.0,10.7591,10.7689,10.7296,10.7492,15300.0
2005-10-27 15:20:00,10.95,11.0,10.95,10.98,21200.0,10.7492,10.7983,10.7492,10.7787,21200.0
2005-10-27 15:30:00,10.98,11.05,10.98,11.01,23400.0,10.7787,10.8474,10.7787,10.8081,23400.0
2005-10-27 15:40:00,11.01,11.06,11.01,11.06,8300.0,10.8081,10.8572,10.8081,10.8572,8300.0
2005-10-27 15:50:00,11.04,11.04,11.0,11.02,36700.0,10.8376,10.8376,10.7983,10.818,36700.0
2005-10-28 09:30:00,11.15,11.22,11.15,11.19,30200.0,10.9456,11.0143,10.9456,10.9848,30200.0
2005-10-28 09:40:00,11.2,11.35,11.2,11.29,18600.0,10.9947,11.1419,10.9947,11.083,18600.0
2005-10-28 09:50:00,11.28,11.29,11.16,11.16,17500.0,11.0732,11.083,10.9554,10.9554,17500.0
2005-10-28 10:00:00,11.16,11.18,11.05,11.07,10200.0,10.9554,10.975,10.8474,10.867,10200.0
2005-10-28 10:10:00,11.07,11.1,11.03,11.08,4600.0,10.867,10.8965,10.8278,10.8769,4600.0
2005-10-28 10:20:00,11.09,11.21,11.07,11.21,11300.0,10.8867,11.0045,10.867,11.0045,11300.0
2005-10-28 10:30:00,11.17,11.17,11.08,11.09,9400.0,10.9652,10.9652,10.8769,10.8867,9400.0
2005-10-28 10:40:00,11.08,11.08,11.03,11.03,11700.0,10.8769,10.8769,10.8278,10.8278,11700.0
2005-10-28 10:50:00,11.04,11.1,11.04,11.07,8700.0,10.8376,10.8965,10.8376,10.867,8700.0
2005-10-28 11:00:00,11.07,11.16,11.07,11.13,11800.0,10.867,10.9554,10.867,10.9259,11800.0
2005-10-28 11:10:00,11.16,11.24,11.13,11.21,12700.0,10.9554,11.0339,10.9259,11.0045,12700.0
2005-10-28 11:20:00,11.21,11.21,11.13,11.17,16600.0,11.0045,11.0045,10.9259,10.9652,16600.0
2005-10-28 11:30:00,11.2,11.2,11.16,11.16,8200.0,10.9947,10.9947,10.9554,10.9554,8200.0
2005-10-28 11:40:00,11.15,11.22,11.11,11.22,8700.0,10.9456,11.0143,10.9063,11.0143,8700.0
2005-10-28 11:50:00,11.21,11.25,11.21,11.25,14100.0,11.0045,11.0437,11.0045,11.0437,14100.0
2005-10-28 12:00:00,11.25,11.25,11.22,11.22,28100.0,11.0437,11.0437,11.0143,11.0143,28100.0
2005-10-28 12:10:00,11.23,11.25,11.23,11.24,6700.0,11.0241,11.0437,11.0241,11.0339,6700.0
2005-10-28 12:20:00,11.23,11.25,11.22,11.24,4800.0,11.0241,11.0437,11.0143,11.0339,4800.0
2005-10-28 12:30:00,11.23,11.25,11.22,11.23,8000.0,11.0241,11.0437,11.0143,11.0241,8000.0
2005-10-28 12:40:00,11.24,11.25,11.22,11.23,14900.0,11.0339,11.0437,11.0143,11.0241,14900.0
2005-10-28 12:50:00,11.23,11.25,11.19,11.23,14100.0,11.0241,11.0437,10.9848,11.0241,14100.0
2005-10-28 13:00:00,11.23,11.25,11.23,11.23,20200.0,11.0241,11.0437,11.0241,11.0241,20200.0
2005-10-28 13:10:00,11.24,11.25,11.23,11.25,59500.0,11.0339,11.0437,11.0241,11.0437,59500.0
2005-10-28 13:20:00,11.24,11.25,11.22,11.25,11100.0,11.0339,11.0437,11.0143,11.0437,11100.0
2005-10-28 13:30:00,11.25,11.25,11.24,11.24,27200.0,11.0437,11.0437,11.0339,11.0339,27200.0
2005-10-28 13:40:00,11.24,11.25,11.21,11.21,7200.0,11.0339,11.0437,11.0045,11.0045,7200.0
2005-10-28 13:50:00,11.21,11.25,11.21,11.25,97100.0,11.0045,11.0437,11.0045,11.0437,97100.0
2005-10-28 14:00:00,11.25,11.25,11.24,11.25,28600.0,11.0437,11.0437,11.0339,11.0437,28600.0
2005-10-28 14:10:00,11.24,11.28,11.24,11.28,13200.0,11.0339,11.0732,11.0339,11.0732,13200.0
2005-10-28 14:20:00,11.29,11.32,11.27,11.29,17700.0,11.083,11.1125,11.0634,11.083,17700.0
2005-10-28 14:30:00,11.3,11.34,11.29,11.34,16500.0,11.0928,11.1321,11.083,11.1321,16500.0
2005-10-28 14:40:00,11.33,11.4,11.32,11.39,19500.0,11.1223,11.191,11.1125,11.1812,19500.0
2005-10-28 14:50:00,11.39,11.4,11.37,11.39,7500.0,11.1812,11.191,11.1615,11.1812,7500.0
2005-10-28 15:00:00,11.39,11.4,11.39,11.39,9900.0,11.1812,11.191,11.1812,11.1812,9900.0
2005-10-28 15:10:00,11.4,11.4,11.37,11.37,7800.0,11.191,11.191,11.1615,11.1615,7800.0
2005-10-28 15:20:00,11.37,11.39,11.35,11.35,12200.0,11.1615,11.1812,11.1419,11.1419,12200.0
2005-10-28 15:30:00,11.35,11.35,11.3,11.31,31800.0,11.1419,11.1419,11.0928,11.1026,31800.0
2005-10-28 15:40:00,11.32,11.35,11.32,11.34,29500.0,11.1125,11.1419,11.1125,11.1321,29500.0
2005-10-28 15:50:00,11.34,11.35,11.27,11.28,75700.0,11.1321,11.1419,11.0634,11.0732,75700.0
2005-10-31 09:30:00,11.37,11.46,11.37,11.4,30400.0,11.1615,11.2499,11.1615,11.191,30400.0
2005-10-31 09:40:00,11.4,11.48,11.4,11.44,27000.0,11.191,11.2695,11.191,11.2303,27000.0
2005-10-31 09:50:00,11.43,11.48,11.43,11.47,36900.0,11.2204,11.2695,11.2204,11.2597,36900.0
2005-10-31 10:00:00,11.47,11.47,11.42,11.44,13500.0,11.2597,11.2597,11.2106,11.2303,13500.0
2005-10-31 10:10:00,11.46,11.46,11.43,11.44,11500.0,11.2499,11.2499,11.2204,11.2303,11500.0
2005-10-31 10:20:00,11.44,11.48,11.44,11.47,32300.0,11.2303,11.2695,11.2303,11.2597,32300.0
2005-10-31 10:30:00,11.47,11.48,11.46,11.47,20800.0,11.2597,11.2695,11.2499,11.2597,20800.0
2005-10-31 10:40:00,11.47,11.5,11.46,11.47,35100.0,11.2597,11.2892,11.2499,11.2597,35100.0
2005-10-31 10:50:00,11.46,11.46,11.43,11.43,5500.0,11.2499,11.2499,11.2204,11.2204,5500.0
2005-10-31 11:00:00,11.42,11.45,11.42,11.45,6600.0,11.2106,11.2401,11.2106,11.2401,6600.0
2005-10-31 11:10:00,11.44,11.45,11.41,11.45,8100.0,11.2303,11.2401,11.2008,11.2401,8100.0
2005-10-31 11:20:00,11.45,11.49,11.44,11.48,19300.0,11.2401,11.2793,11.2303,11.2695,19300.0
2005-10-31 11:30:00,11.47,11.49,11.43,11.44,22000.0,11.2597,11.2793,11.2204,11.2303,22000.0
2005-10-31 11:40:00,11.44,11.47,11.43,11.45,9700.0,11.2303,11.2597,11.2204,11.2401,9700.0
2005-10-31 11:50:00,11.44,11.46,11.43,11.45,7600.0,11.2303,11.2499,11.2204,11.2401,7600.0
2005-10-31 12:00:00,11.45,11.48,11.45,11.46,28700.0,11.2401,11.2695,11.2401,11.2499,28700.0
2005-10-31 12:10:00,11.45,11.47,11.4,11.41,15700.0,11.2401,11.2597,11.191,11.2008,15700.0
2005-10-31 12:20:00,11.42,11.44,11.42,11.43,4900.0,11.2106,11.2303,11.2106,11.2204,4900.0
2005-10-31 12:30:00,11.43,11.45,11.42,11.45,10000.0,11.2204,11.2401,11.2106,11.2401,10000.0
2005-10-31 12:40:00,11.45,11.45,11.42,11.43,11000.0,11.2401,11.2401,11.2106,11.2204,11000.0
2005-10-31 12:50:00,11.43,11.45,11.43,11.45,10500.0,11.2204,11.2401,11.2204,11.2401,10500.0
2005-10-31 13:00:00,11.45,11.47,11.45,11.47,12200.0,11.2401,11.2597,11.2401,11.2597,12200.0
2005-10-31 13:10:00,11.47,11.49,11.45,11.46,25300.0,11.2597,11.2793,11.2401,11.2499,25300.0
2005-10-31 13:20:00,11.45,11.45,11.45,11.45,3800.0,11.2401,11.2401,11.2401,11.2401,3800.0
2005-10-31 13:30:00,11.45,11.48,11.45,11.48,6800.0,11.2401,11.2695,11.2401,11.2695,6800.0
2005-10-31 13:40:00,11.48,11.48,11.44,11.45,4400.0,11.2695,11.2695,11.2303,11.2401,4400.0
2005-10-31 13:50:00,11.46,11.49,11.46,11.49,1300.0,11.2499,11.2793,11.2499,11.2793,1300.0
2005-10-31 14:00:00,11.48,11.49,11.48,11.49,8200.0,11.2695,11.2793,11.2695,11.2793,8200.0
2005-10-31 14:10:00,11.49,11.49,11.47,11.47,15200.0,11.2793,11.2793,11.2597,11.2597,15200.0
2005-10-31 14:20:00,11.44,11.48,11.44,11.47,4900.0,11.2303,11.2695,11.2303,11.2597,4900.0
2005-10-31 14:30:00,11.47,11.48,11.46,11.47,8600.0,11.2597,11.2695,11.2499,11.2597,8600.0
2005-10-31 14:40:00,11.47,11.48,11.45,11.46,17700.0,11.2597,11.2695,11.2401,11.2499,17700.0
2005-10-31 14:50:00,11.48,11.48,11.47,11.48,13000.0,11.2695,11.2695,11.2597,11.2695,13000.0
2005-10-31 15:00:00,11.48,11.49,11.47,11.49,19800.0,11.2695,11.2793,11.2597,11.2793,19800.0
2005-10-31 15:10:00,11.49,11.5,11.48,11.5,16000.0,11.2793,11.2892,11.2695,11.2892,16000.0
2005-10-31 15:20:00,11.5,11.55,11.48,11.54,67000.0,11.2892,11.3382,11.2695,11.3284,67000.0
2005-10-31 15:30:00,11.54,11.55,11.54,11.54,27800.0,11.3284,11.3382,11.3284,11.3284,27800.0
2005-10-31 15:40:00,11.55,11.55,11.54,11.55,26300.0,11.3382,11.3382,11.3284,11.3382,26300.0
2005-10-31 15:50:00,11.54,11.55,11.46,11.48,57100.0,11.3284,11.3382,11.2499,11.2695,57100.0
2005-11-01 09:30:00,11.33,11.41,11.2,11.34,41200.0,11.1223,11.2008,10.9947,11.1321,41200.0
2005-11-01 09:40:00,11.35,11.38,11.22,11.33,10700.0,11.1419,11.1714,11.0143,11.1223,10700.0
2005-11-01 09:50:00,11.3,11.33,11.23,11.24,12400.0,11.0928,11.1223,11.0241,11.0339,12400.0
2005-11-01 10:00:00,11.24,11.42,11.23,11.42,11300.0,11.0339,11.2106,11.0241,11.2106,11300.0
2005-11-01 10:10:00,11.42,11.43,11.38,11.43,15300.0,11.2106,11.2204,11.1714,11.2204,15300.0
2005-11-01 10:20:00,11.45,11.46,11.4,11.46,7500.0,11.2401,11.2499,11.191,11.2499,7500.0
2005-11-01 10:30:00,11.43,11.46,11.41,11.42,9300.0,11.2204,11.2499,11.2008,11.2106,9300.0
2005-11-01 10:40:00,11.41,11.42,11.37,11.37,9300.0,11.2008,11.2106,11.1615,11.1615,9300.0
2005-11-01 10:50:00,11.37,11.4,11.35,11.37,21800.0,11.1615,11.191,11.1419,11.1615,21800.0
2005-11-01 11:00:00,11.37,11.42,11.36,11.42,33900.0,11.1615,11.2106,11.1517,11.2106,33900.0
2005-11-01 11:10:00,11.41,11.43,11.37,11.41,10700.0,11.2008,11.2204,11.1615,11.2008,10700.0
2005-11-01 11:20:00,11.41,11.41,11.39,11.39,5700.0,11.2008,11.2008,11.1812,11.1812,5700.0
2005-11-01 11:30:00,11.4,11.45,11.39,11.4,6700.0,11.191,11.2401,11.1812,11.191,6700.0
2005-11-01 11:40:00,11.39,11.41,11.39,11.41,4500.0,11.1812,11.2008,11.1812,11.2008,4500.0
2005-11-01 11:50:00,11.41,11.52,11.41,11.52,35800.0,11.2008,11.3088,11.2008,11.3088,35800.0
2005-11-01 12:00:00,11.52,11.56,11.52,11.55,12800.0,11.3088,11.3481,11.3088,11.3382,12800.0
2005-11-01 12:10:00,11.56,11.58,11.55,11.55,7500.0,11.3481,11.3677,11.3382,11.3382,7500.0
2005-11-01 12:20:00,11.56,11.56,11.52,11.52,6000.0,11.3481,11.3481,11.3088,11.3088,6000.0
2005-11-01 12:30:00,11.52,11.57,11.5,11.54,8700.0,11.3088,11.3579,11.2892,11.3284,8700.0
2005-11-01 12:40:00,11.53,11.53,11.51,11.52,6900.0,11.3186,11.3186,11.299,11.3088,6900.0
2005-11-01 12:50:00,11.52,11.52,11.5,11.51,6300.0,11.3088,11.3088,11.2892,11.299,6300.0
2005-11-01 13:00:00,11.5,11.52,11.5,11.5,5400.0,11.2892,11.3088,11.2892,11.2892,5400.0
2005-11-01 13:10:00,11.51,11.53,11.51,11.52,5900.0,11.299,11.3186,11.299,11.3088,5900.0
2005-11-01 13:20:00,11.53,11.57,11.53,11.56,9800.0,11.3186,11.3579,11.3186,11.3481,9800.0
2005-11-01 13:30:00,11.56,11.56,11.53,11.56,21000.0,11.3481,11.3481,11.3186,11.3481,21000.0
2005-11-01 13:40:00,11.55,11.57,11.5,11.54,12400.0,11.3382,11.3579,11.2892,11.3284,12400.0
2005-11-01 13:50:00,11.54,11.56,11.52,11.54,14200.0,11.3284,11.3481,11.3088,11.3284,14200.0
2005-11-01 14:00:00,11.54,11.56,11.51,11.55,23100.0,11.3284,11.3481,11.299,11.3382,23100.0
2005-11-01 14:10:00,11.54,11.56,11.49,11.52,19600.0,11.3284,11.3481,11.2793,11.3088,19600.0
2005-11-01 14:20:00,11.53,11.56,11.52,11.54,21800.0,11.3186,11.3481,11.3088,11.3284,21800.0
2005-11-01 14:30:00,11.55,11.59,11.5,11.51,39500.0,11.3382,11.3775,11.2892,11.299,39500.0
2005-11-01 14:40:00,11.5,11.55,11.48,11.49,14300.0,11.2892,11.3382,11.2695,11.2793,14300.0
2005-11-01 14:50:00,11.5,11.51,11.48,11.49,13100.0,11.2892,11.299,11.2695,11.2793,13100.0
2005-11-01 15:00:00,11.49,11.49,11.43,11.48,19300.0,11.2793,11.2793,11.2204,11.2695,19300.0
2005-11-01 15:10:00,11.47,11.49,11.45,11.46,14200.0,11.2597,11.2793,11.2401,11.2499,14200.0
2005-11-01 15:20:00,11.45,11.55,11.45,11.51,30300.0,11.2401,11.3382,11.2401,11.299,30300.0
2005-11-01 15:30:00,11.51,11.52,11.48,11.48,26500.0,11.299,11.3088,11.2695,11.2695,26500.0
2005-11-01 15:40:00,11.48,11.49,11.46,11.47,10300.0,11.2695,11.2793,11.2499,11.2597,10300.0
2005-11-01 15:50:00,11.46,11.49,11.45,11.46,17800.0,11.2499,11.2793,11.2401,11.2499,17800.0
2005-11-02 09:30:00,11.42,11.44,11.33,11.42,27200.0,11.2106,11.2303,11.1223,11.2106,27200.0
2005-11-02 09:40:00,11.37,11.46,11.36,11.44,15900.0,11.1615,11.2499,11.1517,11.2303,15900.0
2005-11-02 09:50:00,11.43,11.48,11.4,11.41,18700.0,11.2204,11.2695,11.191,11.2008,18700.0
2005-11-02 10:00:00,11.45,11.5,11.41,11.45,12500.0,11.2401,11.2892,11.2008,11.2401,12500.0
2005-11-02 10:10:00,11.45,11.48,11.44,11.48,10700.0,11.2401,11.2695,11.2303,11.2695,10700.0
2005-11-02 10:20:00,11.47,11.48,11.45,11.45,5700.0,11.2597,11.2695,11.2401,11.2401,5700.0
2005-11-02 10:30:00,11.48,11.53,11.46,11.47,33200.0,11.2695,11.3186,11.2499,11.2597,33200.0
2005-11-02 10:40:00,11.48,11.55,11.48,11.51,33100.0,11.2695,11.3382,11.2695,11.299,33100.0
2005-11-02 10:50:00,11.5,11.53,11.48,11.5,14700.0,11.2892,11.3186,11.2695,11.2892,14700.0
2005-11-02 11:00:00,11.5,11.53,11.49,11.5,33200.0,11.2892,11.3186,11.2793,11.2892,33200.0
2005-11-02 11:10:00,11.49,11.52,11.49,11.52,14800.0,11.2793,11.3088,11.2793,11.3088,14800.0
2005-11-02 11:20:00,11.52,11.53,11.49,11.49,15100.0,11.3088,11.3186,11.2793,11.2793,15100.0
2005-11-02 11:30:00,11.5,11.5,11.47,11.48,14600.0,11.2892,11.2892,11.2597,11.2695,14600.0
2005-11-02 11:40:00,11.48,11.5,11.47,11.5,6100.0,11.2695,11.2892,11.2597,11.2892,6100.0
2005-11-02 11:50:00,11.49,11.5,11.48,11.5,15800.0,11.2793,11.2892,11.2695,11.2892,15800.0
2005-11-02 12:00:00,11.49,11.5,11.47,11.49,20600.0,11.2793,11.2892,11.2597,11.2793,20600.0
2005-11-02 12:10:00,11.49,11.49,11.47,11.47,7400.0,11.2793,11.2793,11.2597,11.2597,7400.0
2005-11-02 12:20:00,11.47,11.49,11.47,11.48,5900.0,11.2597,11.2793,11.2597,11.2695,5900.0
2005-11-02 12:30:00,11.49,11.49,11.48,11.49,5000.0,11.2793,11.2793,11.2695,11.2793,5000.0
2005-11-02 12:40:00,11.49,11.52,11.48,11.52,31100.0,11.2793,11.3088,11.2695,11.3088,31100.0
2005-11-02 12:50:00,11.54,11.56,11.47,11.5,24400.0,11.3284,11.3481,11.2597,11.2892,24400.0
2005-11-02 13:00:00,11.49,11.5,11.49,11.5,8100.0,11.2793,11.2892,11.2793,11.2892,8100.0
2005-11-02 13:10:00,11.5,11.5,11.49,11.49,3600.0,11.2892,11.2892,11.2793,11.2793,3600.0
2005-11-02 13:20:00,11.48,11.5,11.48,11.5,11400.0,11.2695,11.2892,11.2695,11.2892,11400.0
2005-11-02 13:30:00,11.49,11.5,11.49,11.49,5200.0,11.2793,11.2892,11.2793,11.2793,5200.0
2005-11-02 13:40:00,11.49,11.5,11.49,11.5,7300.0,11.2793,11.2892,11.2793,11.2892,7300.0
2005-11-02 13:50:00,11.5,11.5,11.49,11.49,20000.0,11.2892,11.2892,11.2793,11.2793,20000.0
2005-11-02 14:00:00,11.49,11.49,11.47,11.48,19200.0,11.2793,11.2793,11.2597,11.2695,19200.0
2005-11-02 14:10:00,11.48,11.49,11.47,11.49,6300.0,11.2695,11.2793,11.2597,11.2793,6300.0
2005-11-02 14:20:00,11.48,11.49,11.48,11.49,12700.0,11.2695,11.2793,11.2695,11.2793,12700.0
2005-11-02 14:30:00,11.49,11.49,11.48,11.49,13500.0,11.2793,11.2793,11.2695,11.2793,13500.0
2005-11-02 14:40:00,11.49,11.49,11.47,11.48,20300.0,11.2793,11.2793,11.2597,11.2695,20300.0
2005-11-02 14:50:00,11.48,11.49,11.47,11.48,21800.0,11.2695,11.2793,11.2597,11.2695,21800.0
2005-11-02 15:00:00,11.49,11.49,11.47,11.48,9300.0,11.2793,11.2793,11.2597,11.2695,9300.0
2005-11-02 15:10:00,11.48,11.49,11.48,11.49,15900.0,11.2695,11.2793,11.2695,11.2793,15900.0
2005-11-02 15:20:00,11.49,11.49,11.47,11.49,154800.0,11.2793,11.2793,11.2597,11.2793,154800.0
2005-11-02 15:30:00,11.48,11.49,11.47,11.48,22100.0,11.2695,11.2793,11.2597,11.2695,22100.0
2005-11-02 15:40:00,11.49,11.49,11.48,11.49,86600.0,11.2793,11.2793,11.2695,11.2793,86600.0
2005-11-02 15:50:00,11.49,11.49,11.48,11.49,110400.0,11.2793,11.2793,11.2695,11.2793,110400.0
2005-11-03 09:30:00,11.5,11.55,11.47,11.5,76600.0,11.2892,11.3382,11.2597,11.2892,76600.0
2005-11-03 09:40:00,11.49,11.5,11.49,11.5,54600.0,11.2793,11.2892,11.2793,11.2892,54600.0
2005-11-03 09:50:00,11.5,11.54,11.5,11.51,42100.0,11.2892,11.3284,11.2892,11.299,42100.0
2005-11-03 10:00:00,11.5,11.53,11.49,11.49,42500.0,11.2892,11.3186,11.2793,11.2793,42500.0
2005-11-03 10:10:00,11.48,11.5,11.48,11.49,35500.0,11.2695,11.2892,11.2695,11.2793,35500.0
2005-11-03 10:20:00,11.5,11.51,11.47,11.47,40000.0,11.2892,11.299,11.2597,11.2597,40000.0
2005-11-03 10:30:00,11.48,11.5,11.46,11.49,47100.0,11.2695,11.2892,11.2499,11.2793,47100.0
2005-11-03 10:40:00,11.49,11.5,11.48,11.49,24900.0,11.2793,11.2892,11.2695,11.2793,24900.0
2005-11-03 10:50:00,11.48,11.49,11.47,11.48,30100.0,11.2695,11.2793,11.2597,11.2695,30100.0
2005-11-03 11:00:00,11.48,11.49,11.48,11.48,16400.0,11.2695,11.2793,11.2695,11.2695,16400.0
2005-11-03 11:10:00,11.49,11.51,11.48,11.5,56500.0,11.2793,11.299,11.2695,11.2892,56500.0
2005-11-03 11:20:00,11.51,11.6,11.5,11.58,20800.0,11.299,11.3873,11.2892,11.3677,20800.0
2005-11-03 11:30:00,11.61,11.66,11.58,11.58,37100.0,11.3971,11.4462,11.3677,11.3677,37100.0
2005-11-03 11:40:00,11.58,11.6,11.52,11.52,23500.0,11.3677,11.3873,11.3088,11.3088,23500.0
2005-11-03 11:50:00,11.52,11.57,11.49,11.5,39000.0,11.3088,11.3579,11.2793,11.2892,39000.0
2005-11-03 12:00:00,11.48,11.52,11.47,11.52,15600.0,11.2695,11.3088,11.2597,11.3088,15600.0
2005-11-03 12:10:00,11.51,11.56,11.5,11.51,31400.0,11.299,11.3481,11.2892,11.299,31400.0
2005-11-03 12:20:00,11.51,11.59,11.5,11.51,30200.0,11.299,11.3775,11.2892,11.299,30200.0
2005-11-03 12:30:00,11.54,11.55,11.49,11.5,32800.0,11.3284,11.3382,11.2793,11.2892,32800.0
2005-11-03 12:40:00,11.49,11.5,11.47,11.48,21900.0,11.2793,11.2892,11.2597,11.2695,21900.0
2005-11-03 12:50:00,11.48,11.5,11.47,11.48,16300.0,11.2695,11.2892,11.2597,11.2695,16300.0
2005-11-03 13:00:00,11.48,11.55,11.48,11.49,19800.0,11.2695,11.3382,11.2695,11.2793,19800.0
2005-11-03 13:10:00,11.49,11.52,11.49,11.49,19700.0,11.2793,11.3088,11.2793,11.2793,19700.0
2005-11-03 13:20:00,11.5,11.5,11.49,11.5,16200.0,11.2892,11.2892,11.2793,11.2892,16200.0
2005-11-03 13:30:00,11.49,11.5,11.47,11.49,20500.0,11.2793,11.2892,11.2597,11.2793,20500.0
2005-11-03 13:40:00,11.48,11.5,11.48,11.49,22100.0,11.2695,11.2892,11.2695,11.2793,22100.0
2005-11-03 13:50:00,11.49,11.5,11.48,11.49,18200.0,11.2793,11.2892,11.2695,11.2793,18200.0
2005-11-03 14:00:00,11.5,11.5,11.49,11.5,26500.0,11.2892,11.2892,11.2793,11.2892,26500.0
2005-11-03 14:10:00,11.5,11.5,11.49,11.5,14000.0,11.2892,11.2892,11.2793,11.2892,14000.0
2005-11-03 14:20:00,11.5,11.5,11.49,11.49,23300.0,11.2892,11.2892,11.2793,11.2793,23300.0
2005-11-03 14:30:00,11.49,11.53,11.46,11.47,30200.0,11.2793,11.3186,11.2499,11.2597,30200.0
2005-11-03 14:40:00,11.49,11.52,11.48,11.48,22300.0,11.2793,11.3088,11.2695,11.2695,22300.0
2005-11-03 14:50:00,11.48,11.53,11.48,11.49,20100.0,11.2695,11.3186,11.2695,11.2793,20100.0
2005-11-03 15:00:00,11.5,11.5,11.46,11.48,36400.0,11.2892,11.2892,11.2499,11.2695,36400.0
2005-11-03 15:10:00,11.48,11.49,11.47,11.49,25500.0,11.2695,11.2793,11.2597,11.2793,25500.0
2005-11-03 15:20:00,11.48,11.5,11.46,11.47,32600.0,11.2695,11.2892,11.2499,11.2597,32600.0
2005-11-03 15:30:00,11.47,11.49,11.45,11.47,45100.0,11.2597,11.2793,11.2401,11.2597,45100.0
2005-11-03 15:40:00,11.47,11.48,11.42,11.42,90600.0,11.2597,11.2695,11.2106,11.2106,90600.0
2005-11-03 15:50:00,11.43,11.49,11.41,11.44,62800.0,11.2204,11.2793,11.2008,11.2303,62800.0
2005-11-04 09:30:00,12.1,12.56,12.0,12.5,11300.0,11.8782,12.3297,11.78,12.2708,11300.0
2005-11-04 09:40:00,12.5,13.22,12.15,12.2,259200.0,12.2708,12.9776,11.9272,11.9763,259200.0
2005-11-04 09:50:00,12.19,12.43,12.1,12.4,163800.0,11.9665,12.2021,11.8782,12.1727,163800.0
2005-11-04 10:00:00,12.42,12.5,12.35,12.4,166400.0,12.1923,12.2708,12.1236,12.1727,166400.0
2005-11-04 10:10:00,12.4,12.47,12.38,12.47,108400.0,12.1727,12.2414,12.153,12.2414,108400.0
2005-11-04 10:20:00,12.46,12.5,12.4,12.41,109000.0,12.2316,12.2708,12.1727,12.1825,109000.0
2005-11-04 10:30:00,12.43,12.47,12.41,12.44,76900.0,12.2021,12.2414,12.1825,12.2119,76900.0
2005-11-04 10:40:00,12.45,12.47,12.42,12.44,57200.0,12.2217,12.2414,12.1923,12.2119,57200.0
2005-11-04 10:50:00,12.45,12.47,12.44,12.47,59700.0,12.2217,12.2414,12.2119,12.2414,59700.0
2005-11-04 11:00:00,12.47,12.54,12.46,12.49,162300.0,12.2414,12.3101,12.2316,12.261,162300.0
2005-11-04 11:10:00,12.49,12.5,12.4,12.44,84200.0,12.261,12.2708,12.1727,12.2119,84200.0
2005-11-04 11:20:00,12.44,12.48,12.42,12.47,43100.0,12.2119,12.2512,12.1923,12.2414,43100.0
2005-11-04 11:30:00,12.47,12.48,12.38,12.42,52600.0,12.2414,12.2512,12.153,12.1923,52600.0
2005-11-04 11:40:00,12.42,12.48,12.4,12.46,57800.0,12.1923,12.2512,12.1727,12.2316,57800.0
2005-11-04 11:50:00,12.46,12.48,12.39,12.46,186200.0,12.2316,12.2512,12.1628,12.2316,186200.0
2005-11-04 12:00:00,12.47,12.48,12.44,12.44,260500.0,12.2414,12.2512,12.2119,12.2119,260500.0
2005-11-04 12:10:00,12.44,12.47,12.41,12.47,56300.0,12.2119,12.2414,12.1825,12.2414,56300.0
2005-11-04 12:20:00,12.47,12.49,12.45,12.45,467600.0,12.2414,12.261,12.2217,12.2217,467600.0
2005-11-04 12:30:00,12.45,12.46,12.39,12.45,143700.0,12.2217,12.2316,12.1628,12.2217,143700.0
2005-11-04 12:40:00,12.45,12.54,12.45,12.48,274200.0,12.2217,12.3101,12.2217,12.2512,274200.0
2005-11-04 12:50:00,12.51,12.6,12.51,12.57,41400.0,12.2806,12.369,12.2806,12.3395,41400.0
2005-11-04 13:00:00,12.56,12.58,12.52,12.56,81200.0,12.3297,12.3494,12.2905,12.3297,81200.0
2005-11-04 13:10:00,12.55,12.57,12.42,12.44,40100.0,12.3199,12.3395,12.1923,12.2119,40100.0
2005-11-04 13:20:00,12.44,12.5,12.43,12.48,111100.0,12.2119,12.2708,12.2021,12.2512,111100.0
2005-11-04 13:30:00,12.48,12.5,12.47,12.49,35300.0,12.2512,12.2708,12.2414,12.261,35300.0
2005-11-04 13:40:00,12.49,12.5,12.47,12.49,30000.0,12.261,12.2708,12.2414,12.261,30000.0
2005-11-04 13:50:00,12.48,12.5,12.46,12.46,32600.0,12.2512,12.2708,12.2316,12.2316,32600.0
2005-11-04 14:00:00,12.45,12.47,12.44,12.46,59300.0,12.2217,12.2414,12.2119,12.2316,59300.0
2005-11-04 14:10:00,12.46,12.47,12.43,12.44,61900.0,12.2316,12.2414,12.2021,12.2119,61900.0
2005-11-04 14:20:00,12.43,12.5,12.43,12.49,79300.0,12.2021,12.2708,12.2021,12.261,79300.0
2005-11-04 14:30:00,12.48,12.56,12.48,12.53,149200.0,12.2512,12.3297,12.2512,12.3003,149200.0
2005-11-04 14:40:00,12.54,12.6,12.53,12.56,288800.0,12.3101,12.369,12.3003,12.3297,288800.0
2005-11-04 14:50:00,12.55,12.67,12.55,12.65,47200.0,12.3199,12.4377,12.3199,12.4181,47200.0
2005-11-04 15:00:00,12.66,12.71,12.56,12.59,368400.0,12.4279,12.477,12.3297,12.3592,368400.0
2005-11-04 15:10:00,12.6,12.64,12.56,12.63,286000.0,12.369,12.4083,12.3297,12.3984,286000.0
2005-11-04 15:20:00,12.62,12.73,12.62,12.7,126300.0,12.3886,12.4966,12.3886,12.4672,126300.0
2005-11-04 15:30:00,12.7,12.85,12.69,12.74,110000.0,12.4672,12.6144,12.4573,12.5064,110000.0
2005-11-04 15:40:00,12.75,12.9,12.75,12.78,95200.0,12.5162,12.6635,12.5162,12.5457,95200.0
2005-11-04 15:50:00,12.79,12.88,12.73,12.79,167000.0,12.5555,12.6439,12.4966,12.5555,167000.0
2005-11-07 09:30:00,12.97,13.0,12.9,12.95,182400.0,12.7322,12.7617,12.6635,12.7126,182400.0
2005-11-07 09:40:00,12.95,13.0,12.9,12.9,177000.0,12.7126,12.7617,12.6635,12.6635,177000.0
2005-11-07 09:50:00,12.91,13.0,12.9,12.99,83700.0,12.6733,12.7617,12.6635,12.7518,83700.0
2005-11-07 10:00:00,13.0,13.08,12.98,13.03,118500.0,12.7617,12.8402,12.742,12.7911,118500.0
2005-11-07 10:10:00,13.03,13.04,12.95,12.97,46500.0,12.7911,12.8009,12.7126,12.7322,46500.0
2005-11-07 10:20:00,13.0,13.16,12.98,13.15,57800.0,12.7617,12.9187,12.742,12.9089,57800.0
2005-11-07 10:30:00,13.15,13.15,13.08,13.13,52200.0,12.9089,12.9089,12.8402,12.8893,52200.0
2005-11-07 10:40:00,13.11,13.15,13.1,13.13,58500.0,12.8696,12.9089,12.8598,12.8893,58500.0
2005-11-07 10:50:00,13.11,13.19,13.1,13.17,47300.0,12.8696,12.9482,12.8598,12.9285,47300.0
2005-11-07 11:00:00,13.18,13.19,13.12,13.16,50500.0,12.9384,12.9482,12.8795,12.9187,50500.0
2005-11-07 11:10:00,13.16,13.18,13.1,13.15,47200.0,12.9187,12.9384,12.8598,12.9089,47200.0
2005-11-07 11:20:00,13.16,13.19,13.11,13.19,115900.0,12.9187,12.9482,12.8696,12.9482,115900.0
2005-11-07 11:30:00,13.19,13.19,13.12,13.16,78500.0,12.9482,12.9482,12.8795,12.9187,78500.0
2005-11-07 11:40:00,13.16,13.19,13.16,13.19,85100.0,12.9187,12.9482,12.9187,12.9482,85100.0
2005-11-07 11:50:00,13.19,13.36,13.19,13.28,142800.0,12.9482,13.1151,12.9482,13.0365,142800.0
2005-11-07 12:00:00,13.27,13.42,13.27,13.32,75200.0,13.0267,13.174,13.0267,13.0758,75200.0
2005-11-07 12:10:00,13.33,13.44,13.33,13.4,72900.0,13.0856,13.1936,13.0856,13.1543,72900.0
2005-11-07 12:20:00,13.42,13.49,13.35,13.43,57100.0,13.174,13.2427,13.1052,13.1838,57100.0
2005-11-07 12:30:00,13.44,13.52,13.44,13.51,104500.0,13.1936,13.2721,13.1936,13.2623,104500.0
2005-11-07 12:40:00,13.5,13.64,13.49,13.58,80300.0,13.2525,13.3899,13.2427,13.331,80300.0
2005-11-07 12:50:00,13.57,13.59,13.47,13.5,51800.0,13.3212,13.3408,13.223,13.2525,51800.0
2005-11-07 13:00:00,13.5,13.5,13.45,13.48,61000.0,13.2525,13.2525,13.2034,13.2329,61000.0
2005-11-07 13:10:00,13.49,13.5,13.44,13.48,35600.0,13.2427,13.2525,13.1936,13.2329,35600.0
2005-11-07 13:20:00,13.49,13.54,13.46,13.49,605400.0,13.2427,13.2918,13.2132,13.2427,605400.0
2005-11-07 13:30:00,13.46,13.5,13.46,13.48,34500.0,13.2132,13.2525,13.2132,13.2329,34500.0
2005-11-07 13:40:00,13.49,13.52,13.44,13.47,103700.0,13.2427,13.2721,13.1936,13.223,103700.0
2005-11-07 13:50:00,13.46,13.49,13.42,13.45,42000.0,13.2132,13.2427,13.174,13.2034,42000.0
2005-11-07 14:00:00,13.44,13.47,13.43,13.47,29400.0,13.1936,13.223,13.1838,13.223,29400.0
2005-11-07 14:10:00,13.47,13.5,13.47,13.5,54800.0,13.223,13.2525,13.223,13.2525,54800.0
2005-11-07 14:20:00,13.5,13.5,13.4,13.47,90000.0,13.2525,13.2525,13.1543,13.223,90000.0
2005-11-07 14:30:00,13.47,13.5,13.43,13.46,56500.0,13.223,13.2525,13.1838,13.2132,56500.0
2005-11-07 14:40:00,13.45,13.46,13.43,13.46,56500.0,13.2034,13.2132,13.1838,13.2132,56500.0
2005-11-07 14:50:00,13.46,13.48,13.44,13.48,57400.0,13.2132,13.2329,13.1936,13.2329,57400.0
2005-11-07 15:00:00,13.48,13.5,13.44,13.49,86600.0,13.2329,13.2525,13.1936,13.2427,86600.0
2005-11-07 15:10:00,13.49,13.5,13.45,13.5,151000.0,13.2427,13.2525,13.2034,13.2525,151000.0
2005-11-07 15:20:00,13.51,13.59,13.47,13.47,119900.0,13.2623,13.3408,13.223,13.223,119900.0
2005-11-07 15:30:00,13.48,13.54,13.47,13.52,104200.0,13.2329,13.2918,13.223,13.2721,104200.0
2005-11-07 15:40:00,13.53,13.6,13.52,13.59,93900.0,13.2819,13.3507,13.2721,13.3408,93900.0
2005-11-07 15:50:00,13.59,13.63,13.53,13.53,201200.0,13.3408,13.3801,13.2819,13.2819,201200.0
2005-11-08 09:30:00,13.53,13.55,13.47,13.49,122000.0,13.2819,13.3016,13.223,13.2427,122000.0
2005-11-08 09:40:00,13.49,13.49,13.32,13.32,84600.0,13.2427,13.2427,13.0758,13.0758,84600.0
2005-11-08 09:50:00,13.32,13.41,13.05,13.38,71200.0,13.0758,13.1641,12.8107,13.1347,71200.0
2005-11-08 10:00:00,13.37,13.49,13.28,13.38,57000.0,13.1249,13.2427,13.0365,13.1347,57000.0
2005-11-08 10:10:00,13.38,13.4,13.3,13.36,46500.0,13.1347,13.1543,13.0562,13.1151,46500.0
2005-11-08 10:20:00,13.38,13.38,13.32,13.36,50200.0,13.1347,13.1347,13.0758,13.1151,50200.0
2005-11-08 10:30:00,13.36,13.39,13.32,13.39,61000.0,13.1151,13.1445,13.0758,13.1445,61000.0
2005-11-08 10:40:00,13.39,13.4,13.32,13.36,50500.0,13.1445,13.1543,13.0758,13.1151,50500.0
2005-11-08 10:50:00,13.36,13.44,13.35,13.38,57200.0,13.1151,13.1936,13.1052,13.1347,57200.0
2005-11-08 11:00:00,13.4,13.45,13.36,13.45,86800.0,13.1543,13.2034,13.1151,13.2034,86800.0
2005-11-08 11:10:00,13.45,13.46,13.39,13.4,40300.0,13.2034,13.2132,13.1445,13.1543,40300.0
2005-11-08 11:20:00,13.4,13.49,13.4,13.49,64800.0,13.1543,13.2427,13.1543,13.2427,64800.0
2005-11-08 11:30:00,13.49,13.52,13.44,13.47,91500.0,13.2427,13.2721,13.1936,13.223,91500.0
2005-11-08 11:40:00,13.47,13.51,13.46,13.51,41500.0,13.223,13.2623,13.2132,13.2623,41500.0
2005-11-08 11:50:00,13.51,13.52,13.47,13.52,24300.0,13.2623,13.2721,13.223,13.2721,24300.0
2005-11-08 12:00:00,13.51,13.64,13.51,13.64,79300.0,13.2623,13.3899,13.2623,13.3899,79300.0
2005-11-08 12:10:00,13.63,13.64,13.54,13.54,52500.0,13.3801,13.3899,13.2918,13.2918,52500.0
2005-11-08 12:20:00,13.54,13.65,13.54,13.61,58000.0,13.2918,13.3997,13.2918,13.3605,58000.0
2005-11-08 12:30:00,13.61,13.65,13.6,13.62,41200.0,13.3605,13.3997,13.3507,13.3703,41200.0
2005-11-08 12:40:00,13.62,13.63,13.58,13.59,40400.0,13.3703,13.3801,13.331,13.3408,40400.0
2005-11-08 12:50:00,13.58,13.58,13.54,13.55,31400.0,13.331,13.331,13.2918,13.3016,31400.0
2005-11-08 13:00:00,13.56,13.63,13.52,13.6,628200.0,13.3114,13.3801,13.2721,13.3507,628200.0
2005-11-08 13:10:00,13.6,13.6,13.46,13.49,39600.0,13.3507,13.3507,13.2132,13.2427,39600.0
2005-11-08 13:20:00,13.49,13.53,13.48,13.53,32400.0,13.2427,13.2819,13.2329,13.2819,32400.0
2005-11-08 13:30:00,13.52,13.53,13.44,13.46,29600.0,13.2721,13.2819,13.1936,13.2132,29600.0
2005-11-08 13:40:00,13.46,13.49,13.45,13.45,189500.0,13.2132,13.2427,13.2034,13.2034,189500.0
2005-11-08 13:50:00,13.45,13.5,13.45,13.5,244900.0,13.2034,13.2525,13.2034,13.2525,244900.0
2005-11-08 14:00:00,13.5,13.5,13.49,13.49,32600.0,13.2525,13.2525,13.2427,13.2427,32600.0
2005-11-08 14:10:00,13.5,13.53,13.48,13.49,118700.0,13.2525,13.2819,13.2329,13.2427,118700.0
2005-11-08 14:20:00,13.5,13.5,13.47,13.47,47800.0,13.2525,13.2525,13.223,13.223,47800.0
2005-11-08 14:30:00,13.46,13.49,13.43,13.46,151600.0,13.2132,13.2427,13.1838,13.2132,151600.0
2005-11-08 14:40:00,13.46,13.48,13.46,13.48,77800.0,13.2132,13.2329,13.2132,13.2329,77800.0
2005-11-08 14:50:00,13.48,13.53,13.48,13.53,101500.0,13.2329,13.2819,13.2329,13.2819,101500.0
2005-11-08 15:00:00,13.52,13.55,13.48,13.49,145100.0,13.2721,13.3016,13.2329,13.2427,145100.0
2005-11-08 15:10:00,13.49,13.5,13.44,13.49,80600.0,13.2427,13.2525,13.1936,13.2427,80600.0
2005-11-08 15:20:00,13.49,13.53,13.47,13.5,148300.0,13.2427,13.2819,13.223,13.2525,148300.0
2005-11-08 15:30:00,13.5,13.54,13.47,13.5,363500.0,13.2525,13.2918,13.223,13.2525,363500.0
2005-11-08 15:40:00,13.5,13.51,13.45,13.48,216600.0,13.2525,13.2623,13.2034,13.2329,216600.0
2005-11-08 15:50:00,13.48,13.54,13.48,13.5,226600.0,13.2329,13.2918,13.2329,13.2525,226600.0
2005-11-09 09:30:00,13.5,13.6,13.5,13.6,75600.0,13.2525,13.3507,13.2525,13.3507,75600.0
2005-11-09 09:40:00,13.6,13.65,13.59,13.65,43900.0,13.3507,13.3997,13.3408,13.3997,43900.0
2005-11-09 09:50:00,13.65,13.83,13.59,13.59,68800.0,13.3997,13.5764,13.3408,13.3408,68800.0
2005-11-09 10:00:00,13.61,13.63,13.57,13.57,26000.0,13.3605,13.3801,13.3212,13.3212,26000.0
2005-11-09 10:10:00,13.57,13.62,13.56,13.58,22100.0,13.3212,13.3703,13.3114,13.331,22100.0
2005-11-09 10:20:00,13.58,13.59,13.54,13.56,20300.0,13.331,13.3408,13.2918,13.3114,20300.0
2005-11-09 10:30:00,13.55,13.62,13.52,13.52,26300.0,13.3016,13.3703,13.2721,13.2721,26300.0
2005-11-09 10:40:00,13.51,13.52,13.51,13.51,10400.0,13.2623,13.2721,13.2623,13.2623,10400.0
2005-11-09 10:50:00,13.5,13.55,13.47,13.5,177800.0,13.2525,13.3016,13.223,13.2525,177800.0
2005-11-09 11:00:00,13.5,13.51,13.5,13.5,28100.0,13.2525,13.2623,13.2525,13.2525,28100.0
2005-11-09 11:10:00,13.5,13.54,13.49,13.52,47400.0,13.2525,13.2918,13.2427,13.2721,47400.0
2005-11-09 11:20:00,13.52,13.53,13.43,13.44,28200.0,13.2721,13.2819,13.1838,13.1936,28200.0
2005-11-09 11:30:00,13.43,13.52,13.43,13.51,24000.0,13.1838,13.2721,13.1838,13.2623,24000.0
2005-11-09 11:40:00,13.51,13.54,13.51,13.54,11700.0,13.2623,13.2918,13.2623,13.2918,11700.0
2005-11-09 11:50:00,13.52,13.54,13.49,13.5,21300.0,13.2721,13.2918,13.2427,13.2525,21300.0
2005-11-09 12:00:00,13.5,13.53,13.5,13.52,26800.0,13.2525,13.2819,13.2525,13.2721,26800.0
2005-11-09 12:10:00,13.52,13.56,13.5,13.54,15800.0,13.2721,13.3114,13.2525,13.2918,15800.0
2005-11-09 12:20:00,13.54,13.65,13.54,13.64,48400.0,13.2918,13.3997,13.2918,13.3899,48400.0
2005-11-09 12:30:00,13.62,13.64,13.59,13.63,12300.0,13.3703,13.3899,13.3408,13.3801,12300.0
2005-11-09 12:40:00,13.64,13.64,13.59,13.62,21500.0,13.3899,13.3899,13.3408,13.3703,21500.0
2005-11-09 12:50:00,13.61,13.64,13.59,13.6,30500.0,13.3605,13.3899,13.3408,13.3507,30500.0
2005-11-09 13:00:00,13.59,13.6,13.52,13.53,32000.0,13.3408,13.3507,13.2721,13.2819,32000.0
2005-11-09 13:10:00,13.52,13.57,13.5,13.57,16600.0,13.2721,13.3212,13.2525,13.3212,16600.0
2005-11-09 13:20:00,13.57,13.58,13.55,13.55,14800.0,13.3212,13.331,13.3016,13.3016,14800.0
2005-11-09 13:30:00,13.55,13.56,13.52,13.53,273100.0,13.3016,13.3114,13.2721,13.2819,273100.0
2005-11-09 13:40:00,13.52,13.55,13.52,13.54,21700.0,13.2721,13.3016,13.2721,13.2918,21700.0
2005-11-09 13:50:00,13.53,13.54,13.5,13.52,25300.0,13.2819,13.2918,13.2525,13.2721,25300.0
2005-11-09 14:00:00,13.53,13.53,13.47,13.5,26100.0,13.2819,13.2819,13.223,13.2525,26100.0
2005-11-09 14:10:00,13.5,13.53,13.5,13.51,14900.0,13.2525,13.2819,13.2525,13.2623,14900.0
2005-11-09 14:20:00,13.5,13.51,13.46,13.51,33900.0,13.2525,13.2623,13.2132,13.2623,33900.0
2005-11-09 14:30:00,13.51,13.57,13.5,13.54,86700.0,13.2623,13.3212,13.2525,13.2918,86700.0
2005-11-09 14:40:00,13.55,13.58,13.51,13.51,37600.0,13.3016,13.331,13.2623,13.2623,37600.0
2005-11-09 14:50:00,13.51,13.52,13.49,13.5,17500.0,13.2623,13.2721,13.2427,13.2525,17500.0
2005-11-09 15:00:00,13.5,13.56,13.49,13.51,24500.0,13.2525,13.3114,13.2427,13.2623,24500.0
2005-11-09 15:10:00,13.51,13.54,13.48,13.53,26200.0,13.2623,13.2918,13.2329,13.2819,26200.0
2005-11-09 15:20:00,13.54,13.55,13.51,13.52,35000.0,13.2918,13.3016,13.2623,13.2721,35000.0
2005-11-09 15:30:00,13.53,13.56,13.51,13.52,65000.0,13.2819,13.3114,13.2623,13.2721,65000.0
2005-11-09 15:40:00,13.52,13.53,13.5,13.5,42400.0,13.2721,13.2819,13.2525,13.2525,42400.0
2005-11-09 15:50:00,13.5,13.51,13.5,13.5,59200.0,13.2525,13.2623,13.2525,13.2525,59200.0
2005-11-10 09:30:00,13.46,13.58,13.41,13.41,29500.0,13.2132,13.331,13.1641,13.1641,29500.0
2005-11-10 09:40:00,13.46,13.6,13.45,13.58,63300.0,13.2132,13.3507,13.2034,13.331,63300.0
2005-11-10 09:50:00,13.55,13.72,13.54,13.65,50100.0,13.3016,13.4685,13.2918,13.3997,50100.0
2005-11-10 10:00:00,13.65,13.78,13.61,13.72,61600.0,13.3997,13.5274,13.3605,13.4685,61600.0
2005-11-10 10:10:00,13.72,13.79,13.58,13.66,49100.0,13.4685,13.5372,13.331,13.4096,49100.0
2005-11-10 10:20:00,13.66,13.69,13.6,13.67,19100.0,13.4096,13.439,13.3507,13.4194,19100.0
2005-11-10 10:30:00,13.68,13.78,13.67,13.72,77700.0,13.4292,13.5274,13.4194,13.4685,77700.0
2005-11-10 10:40:00,13.73,13.76,13.7,13.75,30700.0,13.4783,13.5077,13.4488,13.4979,30700.0
2005-11-10 10:50:00,13.75,13.84,13.75,13.81,56200.0,13.4979,13.5863,13.4979,13.5568,56200.0
2005-11-10 11:00:00,13.81,13.85,13.79,13.83,45200.0,13.5568,13.5961,13.5372,13.5764,45200.0
2005-11-10 11:10:00,13.84,13.84,13.79,13.82,37100.0,13.5863,13.5863,13.5372,13.5666,37100.0
2005-11-10 11:20:00,13.8,13.83,13.79,13.81,65900.0,13.547,13.5764,13.5372,13.5568,65900.0
2005-11-10 11:30:00,13.8,13.82,13.75,13.82,36300.0,13.547,13.5666,13.4979,13.5666,36300.0
2005-11-10 11:40:00,13.82,13.86,13.82,13.85,36600.0,13.5666,13.6059,13.5666,13.5961,36600.0
2005-11-10 11:50:00,13.85,13.93,13.85,13.9,44900.0,13.5961,13.6746,13.5961,13.6452,44900.0
2005-11-10 12:00:00,13.9,13.92,13.87,13.87,74100.0,13.6452,13.6648,13.6157,13.6157,74100.0
2005-11-10 12:10:00,13.89,13.9,13.88,13.88,99400.0,13.6353,13.6452,13.6255,13.6255,99400.0
2005-11-10 12:20:00,13.89,13.93,13.88,13.93,34400.0,13.6353,13.6746,13.6255,13.6746,34400.0
2005-11-10 12:30:00,13.92,14.12,13.92,14.1,210700.0,13.6648,13.8611,13.6648,13.8415,210700.0
2005-11-10 12:40:00,14.1,14.14,14.07,14.08,112500.0,13.8415,13.8808,13.812,13.8219,112500.0
2005-11-10 12:50:00,14.09,14.1,14.02,14.06,248300.0,13.8317,13.8415,13.763,13.8022,248300.0
2005-11-10 13:00:00,14.06,14.09,14.05,14.06,89400.0,13.8022,13.8317,13.7924,13.8022,89400.0
2005-11-10 13:10:00,14.06,14.15,14.06,14.15,209900.0,13.8022,13.8906,13.8022,13.8906,209900.0
2005-11-10 13:20:00,14.14,14.15,14.12,14.14,29100.0,13.8808,13.8906,13.8611,13.8808,29100.0
2005-11-10 13:30:00,14.14,14.14,14.1,14.14,125700.0,13.8808,13.8808,13.8415,13.8808,125700.0
2005-11-10 13:40:00,14.14,14.17,14.14,14.16,36800.0,13.8808,13.9102,13.8808,13.9004,36800.0
2005-11-10 13:50:00,14.15,14.26,14.14,14.19,41700.0,13.8906,13.9986,13.8808,13.9298,41700.0
2005-11-10 14:00:00,14.2,14.26,14.2,14.25,22000.0,13.9397,13.9986,13.9397,13.9887,22000.0
2005-11-10 14:10:00,14.25,14.27,14.22,14.26,120200.0,13.9887,14.0084,13.9593,13.9986,120200.0
2005-11-10 14:20:00,14.26,14.3,14.25,14.3,264000.0,13.9986,14.0378,13.9887,14.0378,264000.0
2005-11-10 14:30:00,14.29,14.37,14.28,14.29,64500.0,14.028,14.1065,14.0182,14.028,64500.0
2005-11-10 14:40:00,14.28,14.28,14.19,14.2,60900.0,14.0182,14.0182,13.9298,13.9397,60900.0
2005-11-10 14:50:00,14.2,14.28,14.19,14.21,85600.0,13.9397,14.0182,13.9298,13.9495,85600.0
2005-11-10 15:00:00,14.25,14.28,14.23,14.26,48600.0,13.9887,14.0182,13.9691,13.9986,48600.0
2005-11-10 15:10:00,14.27,14.3,14.23,14.25,135800.0,14.0084,14.0378,13.9691,13.9887,135800.0
2005-11-10 15:20:00,14.25,14.26,14.23,14.26,102600.0,13.9887,13.9986,13.9691,13.9986,102600.0
2005-11-10 15:30:00,14.26,14.28,14.25,14.27,60300.0,13.9986,14.0182,13.9887,14.0084,60300.0
2005-11-10 15:40:00,14.27,14.33,14.25,14.32,98000.0,14.0084,14.0673,13.9887,14.0575,98000.0
2005-11-10 15:50:00,14.32,14.35,14.3,14.34,81500.0,14.0575,14.0869,14.0378,14.0771,81500.0
2005-11-11 09:30:00,14.95,14.97,14.63,14.63,179300.0,14.6759,14.6955,14.3618,14.3618,179300.0
2005-11-11 09:40:00,14.59,14.6,14.45,14.5,116500.0,14.3225,14.3323,14.1851,14.2342,116500.0
2005-11-11 09:50:00,14.51,14.53,14.48,14.49,16400.0,14.244,14.2636,14.2145,14.2243,16400.0
2005-11-11 10:00:00,14.5,14.5,14.3,14.3,148900.0,14.2342,14.2342,14.0378,14.0378,148900.0
2005-11-11 10:10:00,14.3,14.32,14.2,14.25,74700.0,14.0378,14.0575,13.9397,13.9887,74700.0
2005-11-11 10:20:00,14.24,14.32,14.22,14.3,76200.0,13.9789,14.0575,13.9593,14.0378,76200.0
2005-11-11 10:30:00,14.3,14.33,14.27,14.31,94000.0,14.0378,14.0673,14.0084,14.0476,94000.0
2005-11-11 10:40:00,14.32,14.42,14.32,14.39,78100.0,14.0575,14.1556,14.0575,14.1262,78100.0
2005-11-11 10:50:00,14.39,14.39,14.35,14.39,7800.0,14.1262,14.1262,14.0869,14.1262,7800.0
2005-11-11 11:00:00,14.38,14.44,14.38,14.39,522900.0,14.1164,14.1753,14.1164,14.1262,522900.0
2005-11-11 11:10:00,14.39,14.41,14.38,14.4,96300.0,14.1262,14.1458,14.1164,14.136,96300.0
2005-11-11 11:20:00,14.4,14.4,14.35,14.36,39200.0,14.136,14.136,14.0869,14.0967,39200.0
2005-11-11 11:30:00,14.36,14.36,14.3,14.32,34800.0,14.0967,14.0967,14.0378,14.0575,34800.0
2005-11-11 11:40:00,14.32,14.33,14.31,14.31,25300.0,14.0575,14.0673,14.0476,14.0476,25300.0
2005-11-11 11:50:00,14.31,14.34,14.3,14.32,76400.0,14.0476,14.0771,14.0378,14.0575,76400.0
2005-11-11 12:00:00,14.31,14.37,14.3,14.34,40700.0,14.0476,14.1065,14.0378,14.0771,40700.0
2005-11-11 12:10:00,14.34,14.34,14.32,14.33,42600.0,14.0771,14.0771,14.0575,14.0673,42600.0
2005-11-11 12:20:00,14.33,14.33,14.32,14.32,247100.0,14.0673,14.0673,14.0575,14.0575,247100.0
2005-11-11 12:30:00,14.32,14.36,14.32,14.36,10400.0,14.0575,14.0967,14.0575,14.0967,10400.0
2005-11-11 12:40:00,14.36,14.37,14.35,14.36,15100.0,14.0967,14.1065,14.0869,14.0967,15100.0
2005-11-11 12:50:00,14.36,14.36,14.32,14.32,59800.0,14.0967,14.0967,14.0575,14.0575,59800.0
2005-11-11 13:00:00,14.33,14.36,14.31,14.35,53600.0,14.0673,14.0967,14.0476,14.0869,53600.0
2005-11-11 13:10:00,14.35,14.35,14.34,14.34,15800.0,14.0869,14.0869,14.0771,14.0771,15800.0
2005-11-11 13:20:00,14.35,14.36,14.34,14.34,10600.0,14.0869,14.0967,14.0771,14.0771,10600.0
2005-11-11 13:30:00,14.35,14.35,14.33,14.34,13700.0,14.0869,14.0869,14.0673,14.0771,13700.0
2005-11-11 13:40:00,14.33,14.35,14.33,14.35,15800.0,14.0673,14.0869,14.0673,14.0869,15800.0
2005-11-11 13:50:00,14.35,14.37,14.33,14.37,26800.0,14.0869,14.1065,14.0673,14.1065,26800.0
2005-11-11 14:00:00,14.36,14.44,14.36,14.43,52700.0,14.0967,14.1753,14.0967,14.1654,52700.0
2005-11-11 14:10:00,14.44,14.48,14.42,14.46,24900.0,14.1753,14.2145,14.1556,14.1949,24900.0
2005-11-11 14:20:00,14.46,14.51,14.46,14.48,40600.0,14.1949,14.244,14.1949,14.2145,40600.0
2005-11-11 14:30:00,14.49,14.5,14.48,14.48,58500.0,14.2243,14.2342,14.2145,14.2145,58500.0
2005-11-11 14:40:00,14.49,14.5,14.48,14.49,37000.0,14.2243,14.2342,14.2145,14.2243,37000.0
2005-11-11 14:50:00,14.49,14.49,14.48,14.48,58500.0,14.2243,14.2243,14.2145,14.2145,58500.0
2005-11-11 15:00:00,14.48,14.48,14.45,14.46,66700.0,14.2145,14.2145,14.1851,14.1949,66700.0
2005-11-11 15:10:00,14.46,14.46,14.43,14.44,80000.0,14.1949,14.1949,14.1654,14.1753,80000.0
2005-11-11 15:20:00,14.44,14.44,14.41,14.41,49200.0,14.1753,14.1753,14.1458,14.1458,49200.0
2005-11-11 15:30:00,14.41,14.44,14.41,14.43,60500.0,14.1458,14.1753,14.1458,14.1654,60500.0
2005-11-11 15:40:00,14.43,14.46,14.42,14.45,62200.0,14.1654,14.1949,14.1556,14.1851,62200.0
2005-11-11 15:50:00,14.45,14.5,14.44,14.49,186500.0,14.1851,14.2342,14.1753,14.2243,186500.0
2005-11-14 09:30:00,13.89,14.48,13.89,13.98,106300.0,13.6353,14.2145,13.6353,13.7237,106300.0
2005-11-14 09:40:00,13.99,14.1,13.98,14.02,33900.0,13.7335,13.8415,13.7237,13.763,33900.0
2005-11-14 09:50:00,14.01,14.05,14.0,14.05,130800.0,13.7531,13.7924,13.7433,13.7924,130800.0
2005-11-14 10:00:00,14.05,14.05,13.9,13.96,243800.0,13.7924,13.7924,13.6452,13.7041,243800.0
2005-11-14 10:10:00,13.95,13.95,13.85,13.87,28900.0,13.6942,13.6942,13.5961,13.6157,28900.0
2005-11-14 10:20:00,13.87,13.89,13.83,13.89,78100.0,13.6157,13.6353,13.5764,13.6353,78100.0
2005-11-14 10:30:00,13.89,13.9,13.87,13.87,51400.0,13.6353,13.6452,13.6157,13.6157,51400.0
2005-11-14 10:40:00,13.87,13.87,13.81,13.82,31100.0,13.6157,13.6157,13.5568,13.5666,31100.0
2005-11-14 10:50:00,13.82,13.85,13.78,13.85,37200.0,13.5666,13.5961,13.5274,13.5961,37200.0
2005-11-14 11:00:00,13.84,13.86,13.83,13.85,15000.0,13.5863,13.6059,13.5764,13.5961,15000.0
2005-11-14 11:10:00,13.85,13.86,13.82,13.85,232200.0,13.5961,13.6059,13.5666,13.5961,232200.0
2005-11-14 11:20:00,13.85,13.85,13.83,13.84,43200.0,13.5961,13.5961,13.5764,13.5863,43200.0
2005-11-14 11:30:00,13.85,13.86,13.83,13.83,51400.0,13.5961,13.6059,13.5764,13.5764,51400.0
2005-11-14 11:40:00,13.83,13.84,13.82,13.83,14000.0,13.5764,13.5863,13.5666,13.5764,14000.0
2005-11-14 11:50:00,13.84,13.85,13.83,13.84,13700.0,13.5863,13.5961,13.5764,13.5863,13700.0
2005-11-14 12:00:00,13.85,13.86,13.84,13.85,40500.0,13.5961,13.6059,13.5863,13.5961,40500.0
2005-11-14 12:10:00,13.85,13.86,13.84,13.86,32000.0,13.5961,13.6059,13.5863,13.6059,32000.0
2005-11-14 12:20:00,13.86,13.94,13.85,13.9,38400.0,13.6059,13.6844,13.5961,13.6452,38400.0
2005-11-14 12:30:00,13.91,13.94,13.9,13.94,15900.0,13.655,13.6844,13.6452,13.6844,15900.0
2005-11-14 12:40:00,13.94,13.95,13.9,13.94,22500.0,13.6844,13.6942,13.6452,13.6844,22500.0
2005-11-14 12:50:00,13.94,13.98,13.92,13.93,58900.0,13.6844,13.7237,13.6648,13.6746,58900.0
2005-11-14 13:00:00,13.92,13.92,13.9,13.92,12300.0,13.6648,13.6648,13.6452,13.6648,12300.0
2005-11-14 13:10:00,13.91,13.94,13.91,13.94,8700.0,13.655,13.6844,13.655,13.6844,8700.0
2005-11-14 13:20:00,13.94,13.94,13.91,13.93,16700.0,13.6844,13.6844,13.655,13.6746,16700.0
2005-11-14 13:30:00,13.93,13.94,13.91,13.93,23000.0,13.6746,13.6844,13.655,13.6746,23000.0
2005-11-14 13:40:00,13.94,13.98,13.94,13.98,20800.0,13.6844,13.7237,13.6844,13.7237,20800.0
2005-11-14 13:50:00,13.98,13.99,13.95,13.96,14300.0,13.7237,13.7335,13.6942,13.7041,14300.0
2005-11-14 14:00:00,13.96,13.98,13.94,13.95,54400.0,13.7041,13.7237,13.6844,13.6942,54400.0
2005-11-14 14:10:00,13.95,13.95,13.9,13.91,62500.0,13.6942,13.6942,13.6452,13.655,62500.0
2005-11-14 14:20:00,13.91,13.93,13.91,13.93,17400.0,13.655,13.6746,13.655,13.6746,17400.0
2005-11-14 14:30:00,13.93,13.95,13.91,13.91,16200.0,13.6746,13.6942,13.655,13.655,16200.0
2005-11-14 14:40:00,13.91,13.92,13.9,13.91,22100.0,13.655,13.6648,13.6452,13.655,22100.0
2005-11-14 14:50:00,13.91,13.95,13.88,13.89,74200.0,13.655,13.6942,13.6255,13.6353,74200.0
2005-11-14 15:00:00,13.9,13.92,13.88,13.89,11400.0,13.6452,13.6648,13.6255,13.6353,11400.0
2005-11-14 15:10:00,13.89,13.9,13.83,13.87,31900.0,13.6353,13.6452,13.5764,13.6157,31900.0
2005-11-14 15:20:00,13.86,13.89,13.85,13.86,41500.0,13.6059,13.6353,13.5961,13.6059,41500.0
2005-11-14 15:30:00,13.87,13.91,13.86,13.9,42500.0,13.6157,13.655,13.6059,13.6452,42500.0
2005-11-14 15:40:00,13.9,13.93,13.85,13.92,29800.0,13.6452,13.6746,13.5961,13.6648,29800.0
2005-11-14 15:50:00,13.91,13.95,13.9,13.95,79500.0,13.655,13.6942,13.6452,13.6942,79500.0
2005-11-15 09:30:00,13.91,13.94,13.55,13.81,165300.0,13.655,13.6844,13.3016,13.5568,165300.0
2005-11-15 09:40:00,13.81,13.85,13.57,13.7,60200.0,13.5568,13.5961,13.3212,13.4488,60200.0
2005-11-15 09:50:00,13.73,13.76,13.73,13.75,19500.0,13.4783,13.5077,13.4783,13.4979,19500.0
2005-11-15 10:00:00,13.74,13.75,13.57,13.74,25900.0,13.4881,13.4979,13.3212,13.4881,25900.0
2005-11-15 10:10:00,13.73,13.75,13.68,13.69,15500.0,13.4783,13.4979,13.4292,13.439,15500.0
2005-11-15 10:20:00,13.67,13.73,13.63,13.64,19200.0,13.4194,13.4783,13.3801,13.3899,19200.0
2005-11-15 10:30:00,13.64,13.65,13.52,13.58,50500.0,13.3899,13.3997,13.2721,13.331,50500.0
2005-11-15 10:40:00,13.6,13.62,13.56,13.6,75100.0,13.3507,13.3703,13.3114,13.3507,75100.0
2005-11-15 10:50:00,13.6,13.67,13.54,13.63,38500.0,13.3507,13.4194,13.2918,13.3801,38500.0
2005-11-15 11:00:00,13.63,13.69,13.63,13.66,13200.0,13.3801,13.439,13.3801,13.4096,13200.0
2005-11-15 11:10:00,13.65,13.7,13.65,13.7,15000.0,13.3997,13.4488,13.3997,13.4488,15000.0
2005-11-15 11:20:00,13.72,13.73,13.7,13.72,21000.0,13.4685,13.4783,13.4488,13.4685,21000.0
2005-11-15 11:30:00,13.72,13.72,13.68,13.68,19800.0,13.4685,13.4685,13.4292,13.4292,19800.0
2005-11-15 11:40:00,13.69,13.69,13.6,13.6,40900.0,13.439,13.439,13.3507,13.3507,40900.0
2005-11-15 11:50:00,13.61,13.7,13.61,13.67,28900.0,13.3605,13.4488,13.3605,13.4194,28900.0
2005-11-15 12:00:00,13.67,13.71,13.67,13.68,51000.0,13.4194,13.4586,13.4194,13.4292,51000.0
2005-11-15 12:10:00,13.68,13.74,13.68,13.74,49100.0,13.4292,13.4881,13.4292,13.4881,49100.0
2005-11-15 12:20:00,13.73,13.75,13.71,13.74,29000.0,13.4783,13.4979,13.4586,13.4881,29000.0
2005-11-15 12:30:00,13.74,13.74,13.64,13.66,36200.0,13.4881,13.4881,13.3899,13.4096,36200.0
2005-11-15 12:40:00,13.69,13.7,13.64,13.7,7800.0,13.439,13.4488,13.3899,13.4488,7800.0
2005-11-15 12:50:00,13.7,13.73,13.67,13.67,32100.0,13.4488,13.4783,13.4194,13.4194,32100.0
2005-11-15 13:00:00,13.67,13.72,13.67,13.7,39600.0,13.4194,13.4685,13.4194,13.4488,39600.0
2005-11-15 13:10:00,13.69,13.7,13.68,13.69,12200.0,13.439,13.4488,13.4292,13.439,12200.0
2005-11-15 13:20:00,13.7,13.73,13.67,13.68,26000.0,13.4488,13.4783,13.4194,13.4292,26000.0
2005-11-15 13:30:00,13.67,13.68,13.62,13.62,17300.0,13.4194,13.4292,13.3703,13.3703,17300.0
2005-11-15 13:40:00,13.62,13.63,13.58,13.58,18700.0,13.3703,13.3801,13.331,13.331,18700.0
2005-11-15 13:50:00,13.58,13.62,13.54,13.58,23500.0,13.331,13.3703,13.2918,13.331,23500.0
2005-11-15 14:00:00,13.58,13.58,13.52,13.53,27800.0,13.331,13.331,13.2721,13.2819,27800.0
2005-11-15 14:10:00,13.53,13.55,13.42,13.48,85700.0,13.2819,13.3016,13.174,13.2329,85700.0
2005-11-15 14:20:00,13.48,13.53,13.44,13.47,45900.0,13.2329,13.2819,13.1936,13.223,45900.0
2005-11-15 14:30:00,13.48,13.51,13.47,13.5,56200.0,13.2329,13.2623,13.223,13.2525,56200.0
2005-11-15 14:40:00,13.5,13.51,13.44,13.48,52900.0,13.2525,13.2623,13.1936,13.2329,52900.0
2005-11-15 14:50:00,13.49,13.5,13.44,13.44,30600.0,13.2427,13.2525,13.1936,13.1936,30600.0
2005-11-15 15:00:00,13.44,13.51,13.4,13.51,51100.0,13.1936,13.2623,13.1543,13.2623,51100.0
2005-11-15 15:10:00,13.49,13.57,13.44,13.45,89300.0,13.2427,13.3212,13.1936,13.2034,89300.0
2005-11-15 15:20:00,13.45,13.51,13.44,13.49,91500.0,13.2034,13.2623,13.1936,13.2427,91500.0
2005-11-15 15:30:00,13.5,13.51,13.48,13.5,65500.0,13.2525,13.2623,13.2329,13.2525,65500.0
2005-11-15 15:40:00,13.51,13.52,13.45,13.47,60100.0,13.2623,13.2721,13.2034,13.223,60100.0
2005-11-15 15:50:00,13.47,13.52,13.46,13.52,206500.0,13.223,13.2721,13.2132,13.2721,206500.0
2005-11-16 09:30:00,13.5,13.59,13.47,13.47,30800.0,13.2525,13.3408,13.223,13.223,30800.0
2005-11-16 09:40:00,13.48,13.5,13.31,13.39,24300.0,13.2329,13.2525,13.066,13.1445,24300.0
2005-11-16 09:50:00,13.36,13.4,13.25,13.31,38800.0,13.1151,13.1543,13.0071,13.066,38800.0
2005-11-16 10:00:00,13.27,13.3,13.15,13.22,49900.0,13.0267,13.0562,12.9089,12.9776,49900.0
2005-11-16 10:10:00,13.22,13.22,13.16,13.19,30500.0,12.9776,12.9776,12.9187,12.9482,30500.0
2005-11-16 10:20:00,13.19,13.25,13.19,13.22,30700.0,12.9482,13.0071,12.9482,12.9776,30700.0
2005-11-16 10:30:00,13.22,13.3,13.22,13.29,35500.0,12.9776,13.0562,12.9776,13.0463,35500.0
2005-11-16 10:40:00,13.28,13.37,13.28,13.37,23700.0,13.0365,13.1249,13.0365,13.1249,23700.0
2005-11-16 10:50:00,13.37,13.51,13.36,13.49,46500.0,13.1249,13.2623,13.1151,13.2427,46500.0
2005-11-16 11:00:00,13.49,13.51,13.31,13.32,54000.0,13.2427,13.2623,13.066,13.0758,54000.0
2005-11-16 11:10:00,13.32,13.32,13.28,13.32,14700.0,13.0758,13.0758,13.0365,13.0758,14700.0
2005-11-16 11:20:00,13.31,13.36,13.31,13.36,18300.0,13.066,13.1151,13.066,13.1151,18300.0
2005-11-16 11:30:00,13.36,13.38,13.35,13.38,16600.0,13.1151,13.1347,13.1052,13.1347,16600.0
2005-11-16 11:40:00,13.38,13.45,13.38,13.43,22500.0,13.1347,13.2034,13.1347,13.1838,22500.0
2005-11-16 11:50:00,13.45,13.47,13.43,13.47,13800.0,13.2034,13.223,13.1838,13.223,13800.0
2005-11-16 12:00:00,13.47,13.47,13.43,13.44,22200.0,13.223,13.223,13.1838,13.1936,22200.0
2005-11-16 12:10:00,13.45,13.48,13.42,13.44,43400.0,13.2034,13.2329,13.174,13.1936,43400.0
2005-11-16 12:20:00,13.44,13.44,13.39,13.39,19400.0,13.1936,13.1936,13.1445,13.1445,19400.0
2005-11-16 12:30:00,13.39,13.4,13.38,13.4,25700.0,13.1445,13.1543,13.1347,13.1543,25700.0
2005-11-16 12:40:00,13.38,13.4,13.38,13.4,12000.0,13.1347,13.1543,13.1347,13.1543,12000.0
2005-11-16 12:50:00,13.4,13.4,13.38,13.39,12700.0,13.1543,13.1543,13.1347,13.1445,12700.0
2005-11-16 13:00:00,13.38,13.39,13.31,13.33,32300.0,13.1347,13.1445,13.066,13.0856,32300.0
2005-11-16 13:10:00,13.32,13.34,13.31,13.32,44600.0,13.0758,13.0954,13.066,13.0758,44600.0
2005-11-16 13:20:00,13.33,13.38,13.32,13.38,10800.0,13.0856,13.1347,13.0758,13.1347,10800.0
2005-11-16 13:30:00,13.38,13.39,13.37,13.39,20000.0,13.1347,13.1445,13.1249,13.1445,20000.0
2005-11-16 13:40:00,13.39,13.4,13.37,13.37,26900.0,13.1445,13.1543,13.1249,13.1249,26900.0
2005-11-16 13:50:00,13.38,13.4,13.36,13.37,18900.0,13.1347,13.1543,13.1151,13.1249,18900.0
2005-11-16 14:00:00,13.36,13.37,13.3,13.31,24300.0,13.1151,13.1249,13.0562,13.066,24300.0
2005-11-16 14:10:00,13.32,13.36,13.31,13.36,14600.0,13.0758,13.1151,13.066,13.1151,14600.0
2005-11-16 14:20:00,13.37,13.45,13.37,13.44,19500.0,13.1249,13.2034,13.1249,13.1936,19500.0
2005-11-16 14:30:00,13.45,13.45,13.34,13.4,27600.0,13.2034,13.2034,13.0954,13.1543,27600.0
2005-11-16 14:40:00,13.37,13.42,13.36,13.41,13000.0,13.1249,13.174,13.1151,13.1641,13000.0
2005-11-16 14:50:00,13.42,13.47,13.42,13.46,14600.0,13.174,13.223,13.174,13.2132,14600.0
2005-11-16 15:00:00,13.46,13.46,13.42,13.43,20000.0,13.2132,13.2132,13.174,13.1838,20000.0
2005-11-16 15:10:00,13.43,13.44,13.42,13.44,13000.0,13.1838,13.1936,13.174,13.1936,13000.0
2005-11-16 15:20:00,13.44,13.45,13.43,13.44,27200.0,13.1936,13.2034,13.1838,13.1936,27200.0
2005-11-16 15:30:00,13.44,13.46,13.37,13.41,31400.0,13.1936,13.2132,13.1249,13.1641,31400.0
2005-11-16 15:40:00,13.41,13.42,13.38,13.4,22300.0,13.1641,13.174,13.1347,13.1543,22300.0
2005-11-16 15:50:00,13.4,13.42,13.38,13.42,49200.0,13.1543,13.174,13.1347,13.174,49200.0
2005-11-17 09:30:00,13.52,13.75,13.51,13.64,47500.0,13.2721,13.4979,13.2623,13.3899,47500.0
2005-11-17 09:40:00,13.63,13.68,13.6,13.6,18600.0,13.3801,13.4292,13.3507,13.3507,18600.0
2005-11-17 09:50:00,13.59,13.67,13.59,13.66,22100.0,13.3408,13.4194,13.3408,13.4096,22100.0
2005-11-17 10:00:00,13.66,13.71,13.63,13.71,38600.0,13.4096,13.4586,13.3801,13.4586,38600.0
2005-11-17 10:10:00,13.7,13.71,13.66,13.7,20400.0,13.4488,13.4586,13.4096,13.4488,20400.0
2005-11-17 10:20:00,13.71,13.73,13.67,13.69,16800.0,13.4586,13.4783,13.4194,13.439,16800.0
2005-11-17 10:30:00,13.69,13.71,13.65,13.66,11300.0,13.439,13.4586,13.3997,13.4096,11300.0
2005-11-17 10:40:00,13.68,13.7,13.63,13.64,15500.0,13.4292,13.4488,13.3801,13.3899,15500.0
2005-11-17 10:50:00,13.63,13.65,13.61,13.62,17800.0,13.3801,13.3997,13.3605,13.3703,17800.0
2005-11-17 11:00:00,13.64,13.68,13.61,13.66,9700.0,13.3899,13.4292,13.3605,13.4096,9700.0
2005-11-17 11:10:00,13.69,13.72,13.64,13.66,27800.0,13.439,13.4685,13.3899,13.4096,27800.0
2005-11-17 11:20:00,13.66,13.69,13.64,13.69,8600.0,13.4096,13.439,13.3899,13.439,8600.0
2005-11-17 11:30:00,13.68,13.71,13.66,13.69,14900.0,13.4292,13.4586,13.4096,13.439,14900.0
2005-11-17 11:40:00,13.68,13.68,13.63,13.64,13700.0,13.4292,13.4292,13.3801,13.3899,13700.0
2005-11-17 11:50:00,13.63,13.65,13.59,13.6,29600.0,13.3801,13.3997,13.3408,13.3507,29600.0
2005-11-17 12:00:00,13.58,13.6,13.56,13.59,22900.0,13.331,13.3507,13.3114,13.3408,22900.0
2005-11-17 12:10:00,13.59,13.65,13.57,13.63,24500.0,13.3408,13.3997,13.3212,13.3801,24500.0
2005-11-17 12:20:00,13.62,13.65,13.59,13.61,25500.0,13.3703,13.3997,13.3408,13.3605,25500.0
2005-11-17 12:30:00,13.63,13.64,13.58,13.62,32300.0,13.3801,13.3899,13.331,13.3703,32300.0
2005-11-17 12:40:00,13.62,13.67,13.58,13.65,12700.0,13.3703,13.4194,13.331,13.3997,12700.0
2005-11-17 12:50:00,13.63,13.76,13.62,13.74,33800.0,13.3801,13.5077,13.3703,13.4881,33800.0
2005-11-17 13:00:00,13.73,13.77,13.72,13.77,138400.0,13.4783,13.5175,13.4685,13.5175,138400.0
2005-11-17 13:10:00,13.76,13.91,13.76,13.9,58900.0,13.5077,13.655,13.5077,13.6452,58900.0
2005-11-17 13:20:00,13.89,13.94,13.87,13.88,21500.0,13.6353,13.6844,13.6157,13.6255,21500.0
2005-11-17 13:30:00,13.9,13.94,13.86,13.93,61900.0,13.6452,13.6844,13.6059,13.6746,61900.0
2005-11-17 13:40:00,13.93,13.95,13.9,13.94,92100.0,13.6746,13.6942,13.6452,13.6844,92100.0
2005-11-17 13:50:00,13.95,14.02,13.94,13.99,118400.0,13.6942,13.763,13.6844,13.7335,118400.0
2005-11-17 14:00:00,13.99,14.03,13.96,14.02,16600.0,13.7335,13.7728,13.7041,13.763,16600.0
2005-11-17 14:10:00,14.02,14.03,13.98,14.0,58300.0,13.763,13.7728,13.7237,13.7433,58300.0
2005-11-17 14:20:00,14.0,14.03,13.97,14.02,33100.0,13.7433,13.7728,13.7139,13.763,33100.0
2005-11-17 14:30:00,14.0,14.02,14.0,14.01,30600.0,13.7433,13.763,13.7433,13.7531,30600.0
2005-11-17 14:40:00,14.05,14.05,14.0,14.02,193300.0,13.7924,13.7924,13.7433,13.763,193300.0
2005-11-17 14:50:00,14.02,14.06,14.0,14.06,70900.0,13.763,13.8022,13.7433,13.8022,70900.0
2005-11-17 15:00:00,14.05,14.06,14.04,14.05,25000.0,13.7924,13.8022,13.7826,13.7924,25000.0
2005-11-17 15:10:00,14.05,14.11,14.05,14.05,20200.0,13.7924,13.8513,13.7924,13.7924,20200.0
2005-11-17 15:20:00,14.05,14.06,14.02,14.05,62400.0,13.7924,13.8022,13.763,13.7924,62400.0
2005-11-17 15:30:00,14.06,14.08,14.05,14.08,21200.0,13.8022,13.8219,13.7924,13.8219,21200.0
2005-11-17 15:40:00,14.09,14.13,14.06,14.11,84000.0,13.8317,13.8709,13.8022,13.8513,84000.0
2005-11-17 15:50:00,14.11,14.13,14.06,14.09,66500.0,13.8513,13.8709,13.8022,13.8317,66500.0
2005-11-18 09:30:00,14.18,14.18,14.05,14.11,55900.0,13.92,13.92,13.7924,13.8513,55900.0
2005-11-18 09:40:00,14.09,14.15,14.01,14.02,18400.0,13.8317,13.8906,13.7531,13.763,18400.0
2005-11-18 09:50:00,14.02,14.04,14.0,14.04,15200.0,13.763,13.7826,13.7433,13.7826,15200.0
2005-11-18 10:00:00,14.03,14.12,14.03,14.1,12300.0,13.7728,13.8611,13.7728,13.8415,12300.0
2005-11-18 10:10:00,14.1,14.13,14.07,14.07,7800.0,13.8415,13.8709,13.812,13.812,7800.0
2005-11-18 10:20:00,14.07,14.1,14.05,14.06,8100.0,13.812,13.8415,13.7924,13.8022,8100.0
2005-11-18 10:30:00,14.06,14.07,14.03,14.06,15700.0,13.8022,13.812,13.7728,13.8022,15700.0
2005-11-18 10:40:00,14.06,14.11,14.06,14.11,141300.0,13.8022,13.8513,13.8022,13.8513,141300.0
2005-11-18 10:50:00,14.11,14.13,14.1,14.12,15500.0,13.8513,13.8709,13.8415,13.8611,15500.0
2005-11-18 11:00:00,14.12,14.12,14.08,14.08,54600.0,13.8611,13.8611,13.8219,13.8219,54600.0
2005-11-18 11:10:00,14.08,14.13,14.08,14.12,26300.0,13.8219,13.8709,13.8219,13.8611,26300.0
2005-11-18 11:20:00,14.12,14.12,14.0,14.02,10400.0,13.8611,13.8611,13.7433,13.763,10400.0
2005-11-18 11:30:00,14.01,14.01,13.95,13.95,35100.0,13.7531,13.7531,13.6942,13.6942,35100.0
2005-11-18 11:40:00,13.96,13.99,13.91,13.96,14700.0,13.7041,13.7335,13.655,13.7041,14700.0
2005-11-18 11:50:00,13.96,13.97,13.95,13.96,6500.0,13.7041,13.7139,13.6942,13.7041,6500.0
2005-11-18 12:00:00,13.96,13.98,13.96,13.97,86900.0,13.7041,13.7237,13.7041,13.7139,86900.0
2005-11-18 12:10:00,13.98,14.0,13.97,14.0,13800.0,13.7237,13.7433,13.7139,13.7433,13800.0
2005-11-18 12:20:00,14.0,14.06,13.98,14.01,36800.0,13.7433,13.8022,13.7237,13.7531,36800.0
2005-11-18 12:30:00,14.01,14.05,14.0,14.01,24000.0,13.7531,13.7924,13.7433,13.7531,24000.0
2005-11-18 12:40:00,14.02,14.02,13.99,14.0,3300.0,13.763,13.763,13.7335,13.7433,3300.0
2005-11-18 12:50:00,14.0,14.01,13.99,14.01,4100.0,13.7433,13.7531,13.7335,13.7531,4100.0
2005-11-18 13:00:00,13.99,14.01,13.99,13.99,369200.0,13.7335,13.7531,13.7335,13.7335,369200.0
2005-11-18 13:10:00,14.0,14.01,13.98,14.01,10600.0,13.7433,13.7531,13.7237,13.7531,10600.0
2005-11-18 13:20:00,14.01,14.01,13.97,14.01,31200.0,13.7531,13.7531,13.7139,13.7531,31200.0
2005-11-18 13:30:00,14.01,14.05,14.0,14.04,17300.0,13.7531,13.7924,13.7433,13.7826,17300.0
2005-11-18 13:40:00,14.04,14.04,14.03,14.04,4300.0,13.7826,13.7826,13.7728,13.7826,4300.0
2005-11-18 13:50:00,14.04,14.12,14.03,14.11,11200.0,13.7826,13.8611,13.7728,13.8513,11200.0
2005-11-18 14:00:00,14.11,14.15,14.09,14.09,27600.0,13.8513,13.8906,13.8317,13.8317,27600.0
2005-11-18 14:10:00,14.1,14.1,14.06,14.07,8000.0,13.8415,13.8415,13.8022,13.812,8000.0
2005-11-18 14:20:00,14.07,14.1,14.06,14.07,15800.0,13.812,13.8415,13.8022,13.812,15800.0
2005-11-18 14:30:00,14.07,14.08,14.06,14.08,8100.0,13.812,13.8219,13.8022,13.8219,8100.0
2005-11-18 14:40:00,14.08,14.08,14.04,14.04,14100.0,13.8219,13.8219,13.7826,13.7826,14100.0
2005-11-18 14:50:00,14.04,14.06,14.02,14.06,11500.0,13.7826,13.8022,13.763,13.8022,11500.0
2005-11-18 15:00:00,14.06,14.07,14.01,14.05,22000.0,13.8022,13.812,13.7531,13.7924,22000.0
2005-11-18 15:10:00,14.06,14.09,14.05,14.05,8300.0,13.8022,13.8317,13.7924,13.7924,8300.0
2005-11-18 15:20:00,14.05,14.06,14.03,14.05,16400.0,13.7924,13.8022,13.7728,13.7924,16400.0
2005-11-18 15:30:00,14.04,14.08,14.04,14.08,11900.0,13.7826,13.8219,13.7826,13.8219,11900.0
2005-11-18 15:40:00,14.06,14.14,14.06,14.11,27100.0,13.8022,13.8808,13.8022,13.8513,27100.0
2005-11-18 15:50:00,14.1,14.13,14.09,14.09,34500.0,13.8415,13.8709,13.8317,13.8317,34500.0
2005-11-21 09:30:00,14.17,14.25,14.1,14.17,37700.0,13.9102,13.9887,13.8415,13.9102,37700.0
2005-11-21 09:40:00,14.15,14.15,14.06,14.07,11100.0,13.8906,13.8906,13.8022,13.812,11100.0
2005-11-21 09:50:00,14.07,14.07,14.01,14.04,12500.0,13.812,13.812,13.7531,13.7826,12500.0
2005-11-21 10:00:00,14.03,14.03,14.0,14.01,21000.0,13.7728,13.7728,13.7433,13.7531,21000.0
2005-11-21 10:10:00,14.02,14.04,13.94,13.94,13000.0,13.763,13.7826,13.6844,13.6844,13000.0
2005-11-21 10:20:00,13.94,14.05,13.94,14.05,13400.0,13.6844,13.7924,13.6844,13.7924,13400.0
2005-11-21 10:30:00,14.06,14.14,14.05,14.12,19100.0,13.8022,13.8808,13.7924,13.8611,19100.0
2005-11-21 10:40:00,14.14,14.14,14.12,14.13,5400.0,13.8808,13.8808,13.8611,13.8709,5400.0
2005-11-21 10:50:00,14.13,14.14,14.11,14.13,11600.0,13.8709,13.8808,13.8513,13.8709,11600.0
2005-11-21 11:00:00,14.13,14.13,14.1,14.1,13500.0,13.8709,13.8709,13.8415,13.8415,13500.0
2005-11-21 11:10:00,14.11,14.11,14.06,14.08,8600.0,13.8513,13.8513,13.8022,13.8219,8600.0
2005-11-21 11:20:00,14.08,14.12,14.08,14.11,10200.0,13.8219,13.8611,13.8219,13.8513,10200.0
2005-11-21 11:30:00,14.11,14.11,14.08,14.11,9600.0,13.8513,13.8513,13.8219,13.8513,9600.0
2005-11-21 11:40:00,14.1,14.11,14.06,14.11,16200.0,13.8415,13.8513,13.8022,13.8513,16200.0
2005-11-21 11:50:00,14.11,14.12,14.09,14.11,9700.0,13.8513,13.8611,13.8317,13.8513,9700.0
2005-11-21 12:00:00,14.1,14.11,14.07,14.09,14000.0,13.8415,13.8513,13.812,13.8317,14000.0
2005-11-21 12:10:00,14.08,14.12,14.08,14.12,24700.0,13.8219,13.8611,13.8219,13.8611,24700.0
2005-11-21 12:20:00,14.13,14.13,14.1,14.1,6200.0,13.8709,13.8709,13.8415,13.8415,6200.0
2005-11-21 12:30:00,14.1,14.12,14.08,14.12,11000.0,13.8415,13.8611,13.8219,13.8611,11000.0
2005-11-21 12:40:00,14.12,14.14,14.1,14.12,8000.0,13.8611,13.8808,13.8415,13.8611,8000.0
2005-11-21 12:50:00,14.11,14.13,14.1,14.12,3700.0,13.8513,13.8709,13.8415,13.8611,3700.0
2005-11-21 13:00:00,14.12,14.15,14.11,14.11,6100.0,13.8611,13.8906,13.8513,13.8513,6100.0
2005-11-21 13:10:00,14.12,14.13,14.11,14.13,4700.0,13.8611,13.8709,13.8513,13.8709,4700.0
2005-11-21 13:20:00,14.13,14.13,14.12,14.12,2700.0,13.8709,13.8709,13.8611,13.8611,2700.0
2005-11-21 13:30:00,14.13,14.16,14.12,14.15,15300.0,13.8709,13.9004,13.8611,13.8906,15300.0
2005-11-21 13:40:00,14.17,14.17,14.15,14.16,8400.0,13.9102,13.9102,13.8906,13.9004,8400.0
2005-11-21 13:50:00,14.17,14.22,14.16,14.19,11500.0,13.9102,13.9593,13.9004,13.9298,11500.0
2005-11-21 14:00:00,14.2,14.2,14.16,14.19,6600.0,13.9397,13.9397,13.9004,13.9298,6600.0
2005-11-21 14:10:00,14.17,14.18,14.16,14.18,7700.0,13.9102,13.92,13.9004,13.92,7700.0
2005-11-21 14:20:00,14.18,14.23,14.17,14.22,10400.0,13.92,13.9691,13.9102,13.9593,10400.0
2005-11-21 14:30:00,14.22,14.22,14.14,14.14,13200.0,13.9593,13.9593,13.8808,13.8808,13200.0
2005-11-21 14:40:00,14.14,14.15,14.14,14.15,3400.0,13.8808,13.8906,13.8808,13.8906,3400.0
2005-11-21 14:50:00,14.14,14.2,14.12,14.2,12400.0,13.8808,13.9397,13.8611,13.9397,12400.0
2005-11-21 15:00:00,14.2,14.23,14.18,14.23,13100.0,13.9397,13.9691,13.92,13.9691,13100.0
2005-11-21 15:10:00,14.23,14.24,14.16,14.19,21600.0,13.9691,13.9789,13.9004,13.9298,21600.0
2005-11-21 15:20:00,14.19,14.2,14.18,14.19,11800.0,13.9298,13.9397,13.92,13.9298,11800.0
2005-11-21 15:30:00,14.19,14.23,14.18,14.23,19900.0,13.9298,13.9691,13.92,13.9691,19900.0
2005-11-21 15:40:00,14.23,14.28,14.2,14.21,27800.0,13.9691,14.0182,13.9397,13.9495,27800.0
2005-11-21 15:50:00,14.22,14.25,14.21,14.22,36100.0,13.9593,13.9887,13.9495,13.9593,36100.0
2005-11-22 09:30:00,14.24,14.24,14.14,14.14,15100.0,13.9789,13.9789,13.8808,13.8808,15100.0
2005-11-22 09:40:00,14.14,14.23,14.13,14.19,16200.0,13.8808,13.9691,13.8709,13.9298,16200.0
2005-11-22 09:50:00,14.19,14.19,14.09,14.12,35000.0,13.9298,13.9298,13.8317,13.8611,35000.0
2005-11-22 10:00:00,14.1,14.18,14.1,14.15,33600.0,13.8415,13.92,13.8415,13.8906,33600.0
2005-11-22 10:10:00,14.14,14.16,14.12,14.16,29400.0,13.8808,13.9004,13.8611,13.9004,29400.0
2005-11-22 10:20:00,14.15,14.19,14.12,14.17,39500.0,13.8906,13.9298,13.8611,13.9102,39500.0
2005-11-22 10:30:00,14.17,14.17,14.13,14.13,13200.0,13.9102,13.9102,13.8709,13.8709,13200.0
2005-11-22 10:40:00,14.13,14.14,14.12,14.13,16800.0,13.8709,13.8808,13.8611,13.8709,16800.0
2005-11-22 10:50:00,14.13,14.14,14.12,14.14,263500.0,13.8709,13.8808,13.8611,13.8808,263500.0
2005-11-22 11:00:00,14.13,14.15,14.11,14.15,17200.0,13.8709,13.8906,13.8513,13.8906,17200.0
2005-11-22 11:10:00,14.15,14.17,14.14,14.16,16600.0,13.8906,13.9102,13.8808,13.9004,16600.0
2005-11-22 11:20:00,14.14,14.2,14.13,14.2,12100.0,13.8808,13.9397,13.8709,13.9397,12100.0
2005-11-22 11:30:00,14.19,14.21,14.17,14.21,14700.0,13.9298,13.9495,13.9102,13.9495,14700.0
2005-11-22 11:40:00,14.2,14.2,14.18,14.18,15000.0,13.9397,13.9397,13.92,13.92,15000.0
2005-11-22 11:50:00,14.18,14.2,14.17,14.19,11200.0,13.92,13.9397,13.9102,13.9298,11200.0
2005-11-22 12:00:00,14.2,14.2,14.15,14.17,16900.0,13.9397,13.9397,13.8906,13.9102,16900.0
2005-11-22 12:10:00,14.16,14.2,14.16,14.2,18200.0,13.9004,13.9397,13.9004,13.9397,18200.0
2005-11-22 12:20:00,14.21,14.27,14.17,14.19,51000.0,13.9495,14.0084,13.9102,13.9298,51000.0
2005-11-22 12:30:00,14.21,14.25,14.21,14.23,26000.0,13.9495,13.9887,13.9495,13.9691,26000.0
2005-11-22 12:40:00,14.24,14.25,14.23,14.25,16900.0,13.9789,13.9887,13.9691,13.9887,16900.0
2005-11-22 12:50:00,14.25,14.26,14.23,14.25,17200.0,13.9887,13.9986,13.9691,13.9887,17200.0
2005-11-22 13:00:00,14.26,14.32,14.26,14.3,34300.0,13.9986,14.0575,13.9986,14.0378,34300.0
2005-11-22 13:10:00,14.3,14.31,14.26,14.26,13600.0,14.0378,14.0476,13.9986,13.9986,13600.0
2005-11-22 13:20:00,14.25,14.27,14.25,14.25,12700.0,13.9887,14.0084,13.9887,13.9887,12700.0
2005-11-22 13:30:00,14.25,14.25,14.19,14.21,16700.0,13.9887,13.9887,13.9298,13.9495,16700.0
2005-11-22 13:40:00,14.21,14.21,14.15,14.19,7900.0,13.9495,13.9495,13.8906,13.9298,7900.0
2005-11-22 13:50:00,14.19,14.2,14.19,14.19,11200.0,13.9298,13.9397,13.9298,13.9298,11200.0
2005-11-22 14:00:00,14.19,14.32,14.19,14.32,29200.0,13.9298,14.0575,13.9298,14.0575,29200.0
2005-11-22 14:10:00,14.31,14.33,14.26,14.27,16200.0,14.0476,14.0673,13.9986,14.0084,16200.0
2005-11-22 14:20:00,14.27,14.33,14.27,14.32,21400.0,14.0084,14.0673,14.0084,14.0575,21400.0
2005-11-22 14:30:00,14.32,14.33,14.3,14.33,10900.0,14.0575,14.0673,14.0378,14.0673,10900.0
2005-11-22 14:40:00,14.34,14.43,14.34,14.42,24900.0,14.0771,14.1654,14.0771,14.1556,24900.0
2005-11-22 14:50:00,14.43,14.43,14.38,14.42,29900.0,14.1654,14.1654,14.1164,14.1556,29900.0
2005-11-22 15:00:00,14.42,14.43,14.4,14.43,9300.0,14.1556,14.1654,14.136,14.1654,9300.0
2005-11-22 15:10:00,14.43,14.49,14.42,14.43,40600.0,14.1654,14.2243,14.1556,14.1654,40600.0
2005-11-22 15:20:00,14.42,14.48,14.41,14.48,27000.0,14.1556,14.2145,14.1458,14.2145,27000.0
2005-11-22 15:30:00,14.47,14.47,14.41,14.43,20700.0,14.2047,14.2047,14.1458,14.1654,20700.0
2005-11-22 15:40:00,14.43,14.5,14.43,14.46,35000.0,14.1654,14.2342,14.1654,14.1949,35000.0
2005-11-22 15:50:00,14.47,14.5,14.43,14.45,43700.0,14.2047,14.2342,14.1654,14.1851,43700.0
2005-11-23 09:30:00,14.4,14.46,14.36,14.36,10200.0,14.136,14.1949,14.0967,14.0967,10200.0
2005-11-23 09:40:00,14.38,14.38,14.35,14.35,14700.0,14.1164,14.1164,14.0869,14.0869,14700.0
2005-11-23 09:50:00,14.34,14.37,14.33,14.33,8200.0,14.0771,14.1065,14.0673,14.0673,8200.0
2005-11-23 10:00:00,14.37,14.38,14.33,14.35,6200.0,14.1065,14.1164,14.0673,14.0869,6200.0
2005-11-23 10:10:00,14.34,14.34,14.29,14.3,7800.0,14.0771,14.0771,14.028,14.0378,7800.0
2005-11-23 10:20:00,14.3,14.36,14.3,14.3,3500.0,14.0378,14.0967,14.0378,14.0378,3500.0
2005-11-23 10:30:00,14.3,14.33,14.27,14.27,8700.0,14.0378,14.0673,14.0084,14.0084,8700.0
2005-11-23 10:40:00,14.28,14.3,14.27,14.29,11100.0,14.0182,14.0378,14.0084,14.028,11100.0
2005-11-23 10:50:00,14.32,14.34,14.32,14.33,5900.0,14.0575,14.0771,14.0575,14.0673,5900.0
2005-11-23 11:00:00,14.33,14.34,14.31,14.32,4000.0,14.0673,14.0771,14.0476,14.0575,4000.0
2005-11-23 11:10:00,14.33,14.34,14.33,14.33,2300.0,14.0673,14.0771,14.0673,14.0673,2300.0
2005-11-23 11:20:00,14.33,14.33,14.28,14.3,6300.0,14.0673,14.0673,14.0182,14.0378,6300.0
2005-11-23 11:30:00,14.3,14.3,14.26,14.29,5200.0,14.0378,14.0378,13.9986,14.028,5200.0
2005-11-23 11:40:00,14.28,14.33,14.28,14.3,4700.0,14.0182,14.0673,14.0182,14.0378,4700.0
2005-11-23 11:50:00,14.3,14.32,14.3,14.3,9200.0,14.0378,14.0575,14.0378,14.0378,9200.0
2005-11-23 12:00:00,14.31,14.32,14.3,14.3,1700.0,14.0476,14.0575,14.0378,14.0378,1700.0
2005-11-23 12:10:00,14.3,14.3,14.29,14.3,2900.0,14.0378,14.0378,14.028,14.0378,2900.0
2005-11-23 12:20:00,14.29,14.3,14.27,14.28,4100.0,14.028,14.0378,14.0084,14.0182,4100.0
2005-11-23 12:30:00,14.29,14.33,14.28,14.32,8400.0,14.028,14.0673,14.0182,14.0575,8400.0
2005-11-23 12:40:00,14.32,14.33,14.28,14.29,5100.0,14.0575,14.0673,14.0182,14.028,5100.0
2005-11-23 12:50:00,14.31,14.33,14.28,14.28,1900.0,14.0476,14.0673,14.0182,14.0182,1900.0
2005-11-23 13:00:00,14.29,14.32,14.28,14.3,1100.0,14.028,14.0575,14.0182,14.0378,1100.0
2005-11-23 13:10:00,14.31,14.33,14.29,14.3,5600.0,14.0476,14.0673,14.028,14.0378,5600.0
2005-11-23 13:20:00,14.3,14.3,14.28,14.28,1700.0,14.0378,14.0378,14.0182,14.0182,1700.0
2005-11-23 13:30:00,14.29,14.3,14.28,14.29,4500.0,14.028,14.0378,14.0182,14.028,4500.0
2005-11-23 13:40:00,14.29,14.29,14.27,14.29,2800.0,14.028,14.028,14.0084,14.028,2800.0
2005-11-23 13:50:00,14.29,14.29,14.26,14.28,4300.0,14.028,14.028,13.9986,14.0182,4300.0
2005-11-23 14:00:00,14.29,14.29,14.27,14.28,5900.0,14.028,14.028,14.0084,14.0182,5900.0
2005-11-23 14:10:00,14.28,14.3,14.27,14.27,6000.0,14.0182,14.0378,14.0084,14.0084,6000.0
2005-11-23 14:20:00,14.27,14.34,14.26,14.34,7800.0,14.0084,14.0771,13.9986,14.0771,7800.0
2005-11-23 14:30:00,14.35,14.38,14.33,14.37,23200.0,14.0869,14.1164,14.0673,14.1065,23200.0
2005-11-23 14:40:00,14.36,14.36,14.34,14.35,2500.0,14.0967,14.0967,14.0771,14.0869,2500.0
2005-11-23 14:50:00,14.35,14.35,14.31,14.33,6200.0,14.0869,14.0869,14.0476,14.0673,6200.0
2005-11-23 15:00:00,14.31,14.31,14.26,14.28,8200.0,14.0476,14.0476,13.9986,14.0182,8200.0
2005-11-23 15:10:00,14.28,14.28,14.26,14.27,18000.0,14.0182,14.0182,13.9986,14.0084,18000.0
2005-11-23 15:20:00,14.27,14.28,14.26,14.26,3700.0,14.0084,14.0182,13.9986,13.9986,3700.0
2005-11-23 15:30:00,14.27,14.27,14.26,14.26,9500.0,14.0084,14.0084,13.9986,13.9986,9500.0
2005-11-23 15:40:00,14.26,14.26,14.22,14.24,15200.0,13.9986,13.9986,13.9593,13.9789,15200.0
2005-11-23 15:50:00,14.23,14.26,14.23,14.25,12900.0,13.9691,13.9986,13.9691,13.9887,12900.0
2005-11-25 09:30:00,14.3,14.31,14.23,14.26,12100.0,14.0378,14.0476,13.9691,13.9986,12100.0
2005-11-25 09:40:00,14.24,14.34,14.24,14.34,9400.0,13.9789,14.0771,13.9789,14.0771,9400.0
2005-11-25 09:50:00,14.35,14.35,14.34,14.35,3000.0,14.0869,14.0869,14.0771,14.0869,3000.0
2005-11-25 10:00:00,14.35,14.36,14.34,14.35,3600.0,14.0869,14.0967,14.0771,14.0869,3600.0
2005-11-25 10:10:00,14.35,14.35,14.3,14.3,4000.0,14.0869,14.0869,14.0378,14.0378,4000.0
2005-11-25 10:20:00,14.27,14.28,14.24,14.28,3400.0,14.0084,14.0182,13.9789,14.0182,3400.0
2005-11-25 10:30:00,14.28,14.29,14.2,14.21,37300.0,14.0182,14.028,13.9397,13.9495,37300.0
2005-11-25 10:40:00,14.21,14.21,14.2,14.2,2700.0,13.9495,13.9495,13.9397,13.9397,2700.0
2005-11-25 10:50:00,14.21,14.21,14.2,14.21,2500.0,13.9495,13.9495,13.9397,13.9495,2500.0
2005-11-25 11:00:00,14.21,14.22,14.2,14.22,1900.0,13.9495,13.9593,13.9397,13.9593,1900.0
2005-11-25 11:10:00,14.22,14.25,14.21,14.25,9200.0,13.9593,13.9887,13.9495,13.9887,9200.0
2005-11-25 11:20:00,14.22,14.24,14.21,14.21,3800.0,13.9593,13.9789,13.9495,13.9495,3800.0
2005-11-25 11:30:00,14.2,14.2,14.16,14.19,18100.0,13.9397,13.9397,13.9004,13.9298,18100.0
2005-11-25 11:40:00,14.18,14.2,14.18,14.2,4400.0,13.92,13.9397,13.92,13.9397,4400.0
2005-11-25 11:50:00,14.19,14.19,14.16,14.18,2200.0,13.9298,13.9298,13.9004,13.92,2200.0
2005-11-25 12:00:00,14.2,14.21,14.17,14.2,4700.0,13.9397,13.9495,13.9102,13.9397,4700.0
2005-11-25 12:10:00,14.19,14.19,14.14,14.15,12100.0,13.9298,13.9298,13.8808,13.8906,12100.0
2005-11-25 12:20:00,14.15,14.21,14.14,14.2,9600.0,13.8906,13.9495,13.8808,13.9397,9600.0
2005-11-25 12:30:00,14.19,14.21,14.19,14.2,1500.0,13.9298,13.9495,13.9298,13.9397,1500.0
2005-11-25 12:40:00,14.2,14.24,14.2,14.24,11400.0,13.9397,13.9789,13.9397,13.9789,11400.0
2005-11-25 12:50:00,14.23,14.3,14.23,14.28,15900.0,13.9691,14.0378,13.9691,14.0182,15900.0
2005-11-25 13:00:00,14.27,14.27,14.27,14.27,400.0,14.0084,14.0084,14.0084,14.0084,400.0
2005-11-25 13:10:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 13:20:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 13:30:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 13:40:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 13:50:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:00:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:10:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:20:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:30:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:40:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 14:50:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:00:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:10:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:20:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:30:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:40:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-25 15:50:00,14.27,14.27,14.27,14.27,0.0,14.0084,14.0084,14.0084,14.0084,0.0
2005-11-28 09:30:00,14.35,14.37,14.25,14.25,28600.0,14.0869,14.1065,13.9887,13.9887,28600.0
2005-11-28 09:40:00,14.24,14.24,14.11,14.19,15500.0,13.9789,13.9789,13.8513,13.9298,15500.0
2005-11-28 09:50:00,14.16,14.16,14.1,14.1,22800.0,13.9004,13.9004,13.8415,13.8415,22800.0
2005-11-28 10:00:00,14.12,14.16,14.1,14.11,12600.0,13.8611,13.9004,13.8415,13.8513,12600.0
2005-11-28 10:10:00,14.11,14.11,14.0,14.01,16800.0,13.8513,13.8513,13.7433,13.7531,16800.0
2005-11-28 10:20:00,14.01,14.01,13.89,13.89,14500.0,13.7531,13.7531,13.6353,13.6353,14500.0
2005-11-28 10:30:00,13.89,13.99,13.89,13.99,17400.0,13.6353,13.7335,13.6353,13.7335,17400.0
2005-11-28 10:40:00,13.98,13.99,13.95,13.96,19700.0,13.7237,13.7335,13.6942,13.7041,19700.0
2005-11-28 10:50:00,13.96,13.97,13.93,13.93,10500.0,13.7041,13.7139,13.6746,13.6746,10500.0
2005-11-28 11:00:00,13.93,13.95,13.92,13.94,12900.0,13.6746,13.6942,13.6648,13.6844,12900.0
2005-11-28 11:10:00,13.94,14.07,13.94,14.07,29300.0,13.6844,13.812,13.6844,13.812,29300.0
2005-11-28 11:20:00,14.07,14.12,14.06,14.1,35300.0,13.812,13.8611,13.8022,13.8415,35300.0
2005-11-28 11:30:00,14.11,14.15,14.1,14.11,23500.0,13.8513,13.8906,13.8415,13.8513,23500.0
2005-11-28 11:40:00,14.12,14.23,14.11,14.22,17100.0,13.8611,13.9691,13.8513,13.9593,17100.0
2005-11-28 11:50:00,14.23,14.23,14.15,14.15,8300.0,13.9691,13.9691,13.8906,13.8906,8300.0
2005-11-28 12:00:00,14.15,14.16,14.12,14.14,6600.0,13.8906,13.9004,13.8611,13.8808,6600.0
2005-11-28 12:10:00,14.14,14.14,14.08,14.09,14600.0,13.8808,13.8808,13.8219,13.8317,14600.0
2005-11-28 12:20:00,14.09,14.1,14.07,14.08,7200.0,13.8317,13.8415,13.812,13.8219,7200.0
2005-11-28 12:30:00,14.08,14.08,14.03,14.05,10500.0,13.8219,13.8219,13.7728,13.7924,10500.0
2005-11-28 12:40:00,14.05,14.07,14.02,14.03,14900.0,13.7924,13.812,13.763,13.7728,14900.0
2005-11-28 12:50:00,14.02,14.03,14.01,14.03,23200.0,13.763,13.7728,13.7531,13.7728,23200.0
2005-11-28 13:00:00,14.02,14.04,14.02,14.02,7700.0,13.763,13.7826,13.763,13.763,7700.0
2005-11-28 13:10:00,14.02,14.04,14.02,14.03,11300.0,13.763,13.7826,13.763,13.7728,11300.0
2005-11-28 13:20:00,14.03,14.04,14.01,14.01,15000.0,13.7728,13.7826,13.7531,13.7531,15000.0
2005-11-28 13:30:00,14.01,14.02,14.0,14.0,12700.0,13.7531,13.763,13.7433,13.7433,12700.0
2005-11-28 13:40:00,14.01,14.02,14.01,14.01,12900.0,13.7531,13.763,13.7531,13.7531,12900.0
2005-11-28 13:50:00,14.01,14.02,14.01,14.01,5800.0,13.7531,13.763,13.7531,13.7531,5800.0
2005-11-28 14:00:00,14.01,14.02,14.0,14.02,16400.0,13.7531,13.763,13.7433,13.763,16400.0
2005-11-28 14:10:00,14.02,14.02,14.0,14.0,10500.0,13.763,13.763,13.7433,13.7433,10500.0
2005-11-28 14:20:00,14.0,14.02,14.0,14.0,7100.0,13.7433,13.763,13.7433,13.7433,7100.0
2005-11-28 14:30:00,14.0,14.01,13.97,13.97,28100.0,13.7433,13.7531,13.7139,13.7139,28100.0
2005-11-28 14:40:00,13.96,14.01,13.96,14.01,19900.0,13.7041,13.7531,13.7041,13.7531,19900.0
2005-11-28 14:50:00,14.0,14.01,14.0,14.01,6900.0,13.7433,13.7531,13.7433,13.7531,6900.0
2005-11-28 15:00:00,14.0,14.01,14.0,14.01,14300.0,13.7433,13.7531,13.7433,13.7531,14300.0
2005-11-28 15:10:00,14.0,14.01,14.0,14.0,28400.0,13.7433,13.7531,13.7433,13.7433,28400.0
2005-11-28 15:20:00,14.0,14.03,14.0,14.03,29900.0,13.7433,13.7728,13.7433,13.7728,29900.0
2005-11-28 15:30:00,14.03,14.04,14.02,14.04,14300.0,13.7728,13.7826,13.763,13.7826,14300.0
2005-11-28 15:40:00,14.03,14.05,14.03,14.03,21300.0,13.7728,13.7924,13.7728,13.7728,21300.0
2005-11-28 15:50:00,14.04,14.06,14.02,14.05,50100.0,13.7826,13.8022,13.763,13.7924,50100.0
2005-11-29 09:30:00,14.25,14.32,14.21,14.23,26700.0,13.9887,14.0575,13.9495,13.9691,26700.0
2005-11-29 09:40:00,14.23,14.25,14.21,14.24,12600.0,13.9691,13.9887,13.9495,13.9789,12600.0
2005-11-29 09:50:00,14.25,14.25,14.2,14.23,15500.0,13.9887,13.9887,13.9397,13.9691,15500.0
2005-11-29 10:00:00,14.23,14.46,14.23,14.41,39100.0,13.9691,14.1949,13.9691,14.1458,39100.0
2005-11-29 10:10:00,14.4,14.43,14.36,14.39,10100.0,14.136,14.1654,14.0967,14.1262,10100.0
2005-11-29 10:20:00,14.37,14.37,14.26,14.35,15000.0,14.1065,14.1065,13.9986,14.0869,15000.0
2005-11-29 10:30:00,14.35,14.37,14.34,14.35,55900.0,14.0869,14.1065,14.0771,14.0869,55900.0
2005-11-29 10:40:00,14.33,14.33,14.21,14.22,35100.0,14.0673,14.0673,13.9495,13.9593,35100.0
2005-11-29 10:50:00,14.21,14.21,14.17,14.17,2600.0,13.9495,13.9495,13.9102,13.9102,2600.0
2005-11-29 11:00:00,14.19,14.2,14.15,14.16,16700.0,13.9298,13.9397,13.8906,13.9004,16700.0
2005-11-29 11:10:00,14.16,14.19,14.15,14.19,10100.0,13.9004,13.9298,13.8906,13.9298,10100.0
2005-11-29 11:20:00,14.17,14.25,14.16,14.2,7300.0,13.9102,13.9887,13.9004,13.9397,7300.0
2005-11-29 11:30:00,14.22,14.22,14.16,14.18,17200.0,13.9593,13.9593,13.9004,13.92,17200.0
2005-11-29 11:40:00,14.18,14.2,14.14,14.19,49400.0,13.92,13.9397,13.8808,13.9298,49400.0
2005-11-29 11:50:00,14.19,14.23,14.19,14.22,7300.0,13.9298,13.9691,13.9298,13.9593,7300.0
2005-11-29 12:00:00,14.22,14.22,14.18,14.19,5300.0,13.9593,13.9593,13.92,13.9298,5300.0
2005-11-29 12:10:00,14.19,14.21,14.16,14.16,11800.0,13.9298,13.9495,13.9004,13.9004,11800.0
2005-11-29 12:20:00,14.16,14.17,14.15,14.17,5500.0,13.9004,13.9102,13.8906,13.9102,5500.0
2005-11-29 12:30:00,14.15,14.18,14.15,14.17,12800.0,13.8906,13.92,13.8906,13.9102,12800.0
2005-11-29 12:40:00,14.17,14.3,14.17,14.28,24300.0,13.9102,14.0378,13.9102,14.0182,24300.0
2005-11-29 12:50:00,14.25,14.25,14.2,14.2,2800.0,13.9887,13.9887,13.9397,13.9397,2800.0
2005-11-29 13:00:00,14.2,14.2,14.17,14.17,6100.0,13.9397,13.9397,13.9102,13.9102,6100.0
2005-11-29 13:10:00,14.16,14.17,14.16,14.16,13600.0,13.9004,13.9102,13.9004,13.9004,13600.0
2005-11-29 13:20:00,14.16,14.17,14.15,14.15,7900.0,13.9004,13.9102,13.8906,13.8906,7900.0
2005-11-29 13:30:00,14.15,14.15,13.85,14.1,18200.0,13.8906,13.8906,13.5961,13.8415,18200.0
2005-11-29 13:40:00,14.09,14.09,14.06,14.07,17900.0,13.8317,13.8317,13.8022,13.812,17900.0
2005-11-29 13:50:00,14.07,14.12,14.07,14.11,12200.0,13.812,13.8611,13.812,13.8513,12200.0
2005-11-29 14:00:00,14.12,14.16,14.08,14.08,7000.0,13.8611,13.9004,13.8219,13.8219,7000.0
2005-11-29 14:10:00,14.08,14.09,14.06,14.07,8000.0,13.8219,13.8317,13.8022,13.812,8000.0
2005-11-29 14:20:00,14.07,14.07,14.06,14.07,10600.0,13.812,13.812,13.8022,13.812,10600.0
2005-11-29 14:30:00,14.07,14.13,14.07,14.12,8700.0,13.812,13.8709,13.812,13.8611,8700.0
2005-11-29 14:40:00,14.12,14.2,14.11,14.18,14000.0,13.8611,13.9397,13.8513,13.92,14000.0
2005-11-29 14:50:00,14.18,14.18,14.1,14.12,7300.0,13.92,13.92,13.8415,13.8611,7300.0
2005-11-29 15:00:00,14.11,14.13,14.1,14.11,23900.0,13.8513,13.8709,13.8415,13.8513,23900.0
2005-11-29 15:10:00,14.11,14.15,14.1,14.14,25300.0,13.8513,13.8906,13.8415,13.8808,25300.0
2005-11-29 15:20:00,14.13,14.15,14.11,14.12,23800.0,13.8709,13.8906,13.8513,13.8611,23800.0
2005-11-29 15:30:00,14.11,14.14,14.1,14.13,12400.0,13.8513,13.8808,13.8415,13.8709,12400.0
2005-11-29 15:40:00,14.12,14.14,14.11,14.12,29700.0,13.8611,13.8808,13.8513,13.8611,29700.0
2005-11-29 15:50:00,14.11,14.13,14.09,14.12,38200.0,13.8513,13.8709,13.8317,13.8611,38200.0
2005-11-30 09:30:00,14.11,14.25,14.11,14.22,13500.0,13.8513,13.9887,13.8513,13.9593,13500.0
2005-11-30 09:40:00,14.23,14.3,14.23,14.25,6300.0,13.9691,14.0378,13.9691,13.9887,6300.0
2005-11-30 09:50:00,14.25,14.39,14.25,14.39,5400.0,13.9887,14.1262,13.9887,14.1262,5400.0
2005-11-30 10:00:00,14.36,14.36,14.23,14.25,9400.0,14.0967,14.0967,13.9691,13.9887,9400.0
2005-11-30 10:10:00,14.25,14.25,14.21,14.21,17900.0,13.9887,13.9887,13.9495,13.9495,17900.0
2005-11-30 10:20:00,14.25,14.4,14.25,14.38,13300.0,13.9887,14.136,13.9887,14.1164,13300.0
2005-11-30 10:30:00,14.38,14.41,14.36,14.38,25000.0,14.1164,14.1458,14.0967,14.1164,25000.0
2005-11-30 10:40:00,14.37,14.39,14.36,14.36,4600.0,14.1065,14.1262,14.0967,14.0967,4600.0
2005-11-30 10:50:00,14.36,14.36,14.15,14.3,87800.0,14.0967,14.0967,13.8906,14.0378,87800.0
2005-11-30 11:00:00,14.3,14.31,14.2,14.2,24900.0,14.0378,14.0476,13.9397,13.9397,24900.0
2005-11-30 11:10:00,14.21,14.24,14.16,14.2,33200.0,13.9495,13.9789,13.9004,13.9397,33200.0
2005-11-30 11:20:00,14.2,14.21,14.16,14.2,148600.0,13.9397,13.9495,13.9004,13.9397,148600.0
2005-11-30 11:30:00,14.2,14.21,14.13,14.13,19200.0,13.9397,13.9495,13.8709,13.8709,19200.0
2005-11-30 11:40:00,14.13,14.15,14.11,14.13,5600.0,13.8709,13.8906,13.8513,13.8709,5600.0
2005-11-30 11:50:00,14.14,14.15,14.11,14.15,27800.0,13.8808,13.8906,13.8513,13.8906,27800.0
2005-11-30 12:00:00,14.14,14.16,14.13,14.15,154200.0,13.8808,13.9004,13.8709,13.8906,154200.0
2005-11-30 12:10:00,14.13,14.15,14.06,14.09,13400.0,13.8709,13.8906,13.8022,13.8317,13400.0
2005-11-30 12:20:00,14.09,14.12,14.09,14.1,4700.0,13.8317,13.8611,13.8317,13.8415,4700.0
2005-11-30 12:30:00,14.09,14.1,14.09,14.1,5000.0,13.8317,13.8415,13.8317,13.8415,5000.0
2005-11-30 12:40:00,14.1,14.1,14.06,14.07,4900.0,13.8415,13.8415,13.8022,13.812,4900.0
2005-11-30 12:50:00,14.08,14.15,14.08,14.11,21000.0,13.8219,13.8906,13.8219,13.8513,21000.0
2005-11-30 13:00:00,14.1,14.11,14.09,14.11,4500.0,13.8415,13.8513,13.8317,13.8513,4500.0
2005-11-30 13:10:00,14.11,14.13,14.09,14.1,10600.0,13.8513,13.8709,13.8317,13.8415,10600.0
2005-11-30 13:20:00,14.1,14.11,14.09,14.09,3400.0,13.8415,13.8513,13.8317,13.8317,3400.0
2005-11-30 13:30:00,14.09,14.11,14.07,14.11,5400.0,13.8317,13.8513,13.812,13.8513,5400.0
2005-11-30 13:40:00,14.09,14.1,14.06,14.08,5500.0,13.8317,13.8415,13.8022,13.8219,5500.0
2005-11-30 13:50:00,14.07,14.08,14.05,14.07,13200.0,13.812,13.8219,13.7924,13.812,13200.0
2005-11-30 14:00:00,14.07,14.14,14.06,14.14,12900.0,13.812,13.8808,13.8022,13.8808,12900.0
2005-11-30 14:10:00,14.14,14.19,14.13,14.17,10300.0,13.8808,13.9298,13.8709,13.9102,10300.0
2005-11-30 14:20:00,14.17,14.2,14.17,14.2,10000.0,13.9102,13.9397,13.9102,13.9397,10000.0
2005-11-30 14:30:00,14.19,14.2,14.16,14.19,10600.0,13.9298,13.9397,13.9004,13.9298,10600.0
2005-11-30 14:40:00,14.2,14.2,14.18,14.18,9800.0,13.9397,13.9397,13.92,13.92,9800.0
2005-11-30 14:50:00,14.18,14.25,14.18,14.25,10500.0,13.92,13.9887,13.92,13.9887,10500.0
2005-11-30 15:00:00,14.25,14.25,14.18,14.19,15200.0,13.9887,13.9887,13.92,13.9298,15200.0
2005-11-30 15:10:00,14.19,14.22,14.17,14.21,18900.0,13.9298,13.9593,13.9102,13.9495,18900.0
2005-11-30 15:20:00,14.22,14.23,14.2,14.21,28400.0,13.9593,13.9691,13.9397,13.9495,28400.0
2005-11-30 15:30:00,14.2,14.2,14.15,14.15,19400.0,13.9397,13.9397,13.8906,13.8906,19400.0
2005-11-30 15:40:00,14.15,14.18,14.15,14.15,20100.0,13.8906,13.92,13.8906,13.8906,20100.0
2005-11-30 15:50:00,14.16,14.17,14.12,14.15,46900.0,13.9004,13.9102,13.8611,13.8906,46900.0
2005-12-01 09:30:00,14.25,14.34,14.07,14.18,32100.0,13.9887,14.0771,13.812,13.92,32100.0
2005-12-01 09:40:00,14.19,14.3,14.05,14.27,16800.0,13.9298,14.0378,13.7924,14.0084,16800.0
2005-12-01 09:50:00,14.26,14.31,14.26,14.26,17800.0,13.9986,14.0476,13.9986,13.9986,17800.0
2005-12-01 10:00:00,14.28,14.3,14.24,14.24,29400.0,14.0182,14.0378,13.9789,13.9789,29400.0
2005-12-01 10:10:00,14.24,14.27,14.2,14.27,9000.0,13.9789,14.0084,13.9397,14.0084,9000.0
2005-12-01 10:20:00,14.28,14.28,14.23,14.25,8500.0,14.0182,14.0182,13.9691,13.9887,8500.0
2005-12-01 10:30:00,14.24,14.28,14.21,14.28,7300.0,13.9789,14.0182,13.9495,14.0182,7300.0
2005-12-01 10:40:00,14.28,14.34,14.27,14.33,30300.0,14.0182,14.0771,14.0084,14.0673,30300.0
2005-12-01 10:50:00,14.33,14.34,14.32,14.32,15700.0,14.0673,14.0771,14.0575,14.0575,15700.0
2005-12-01 11:00:00,14.32,14.33,14.31,14.33,22100.0,14.0575,14.0673,14.0476,14.0673,22100.0
2005-12-01 11:10:00,14.33,14.33,14.32,14.32,7500.0,14.0673,14.0673,14.0575,14.0575,7500.0
2005-12-01 11:20:00,14.33,14.33,14.26,14.26,8400.0,14.0673,14.0673,13.9986,13.9986,8400.0
2005-12-01 11:30:00,14.26,14.26,14.25,14.25,9900.0,13.9986,13.9986,13.9887,13.9887,9900.0
2005-12-01 11:40:00,14.25,14.29,14.25,14.29,5700.0,13.9887,14.028,13.9887,14.028,5700.0
2005-12-01 11:50:00,14.29,14.3,14.27,14.3,7300.0,14.028,14.0378,14.0084,14.0378,7300.0
2005-12-01 12:00:00,14.3,14.32,14.29,14.32,1700.0,14.0378,14.0575,14.028,14.0575,1700.0
2005-12-01 12:10:00,14.32,14.35,14.3,14.34,8700.0,14.0575,14.0869,14.0378,14.0771,8700.0
2005-12-01 12:20:00,14.34,14.38,14.34,14.37,11500.0,14.0771,14.1164,14.0771,14.1065,11500.0
2005-12-01 12:30:00,14.37,14.38,14.35,14.38,13000.0,14.1065,14.1164,14.0869,14.1164,13000.0
2005-12-01 12:40:00,14.38,14.4,14.37,14.39,11000.0,14.1164,14.136,14.1065,14.1262,11000.0
2005-12-01 12:50:00,14.39,14.43,14.39,14.42,5400.0,14.1262,14.1654,14.1262,14.1556,5400.0
2005-12-01 13:00:00,14.42,14.44,14.42,14.44,4700.0,14.1556,14.1753,14.1556,14.1753,4700.0
2005-12-01 13:10:00,14.44,14.5,14.41,14.41,20400.0,14.1753,14.2342,14.1458,14.1458,20400.0
2005-12-01 13:20:00,14.41,14.48,14.41,14.46,12800.0,14.1458,14.2145,14.1458,14.1949,12800.0
2005-12-01 13:30:00,14.47,14.47,14.44,14.44,7000.0,14.2047,14.2047,14.1753,14.1753,7000.0
2005-12-01 13:40:00,14.45,14.46,14.43,14.44,5000.0,14.1851,14.1949,14.1654,14.1753,5000.0
2005-12-01 13:50:00,14.44,14.48,14.44,14.46,12300.0,14.1753,14.2145,14.1753,14.1949,12300.0
2005-12-01 14:00:00,14.46,14.47,14.44,14.44,16700.0,14.1949,14.2047,14.1753,14.1753,16700.0
2005-12-01 14:10:00,14.44,14.46,14.42,14.44,8200.0,14.1753,14.1949,14.1556,14.1753,8200.0
2005-12-01 14:20:00,14.44,14.46,14.44,14.45,7700.0,14.1753,14.1949,14.1753,14.1851,7700.0
2005-12-01 14:30:00,14.44,14.45,14.4,14.41,6200.0,14.1753,14.1851,14.136,14.1458,6200.0
2005-12-01 14:40:00,14.41,14.48,14.41,14.46,15200.0,14.1458,14.2145,14.1458,14.1949,15200.0
2005-12-01 14:50:00,14.46,14.49,14.43,14.43,6300.0,14.1949,14.2243,14.1654,14.1654,6300.0
2005-12-01 15:00:00,14.45,14.46,14.44,14.45,15400.0,14.1851,14.1949,14.1753,14.1851,15400.0
2005-12-01 15:10:00,14.44,14.46,14.44,14.45,8600.0,14.1753,14.1949,14.1753,14.1851,8600.0
2005-12-01 15:20:00,14.44,14.46,14.44,14.45,8100.0,14.1753,14.1949,14.1753,14.1851,8100.0
2005-12-01 15:30:00,14.45,14.48,14.45,14.47,15300.0,14.1851,14.2145,14.1851,14.2047,15300.0
2005-12-01 15:40:00,14.46,14.46,14.42,14.46,19800.0,14.1949,14.1949,14.1556,14.1949,19800.0
2005-12-01 15:50:00,14.46,14.48,14.44,14.45,22500.0,14.1949,14.2145,14.1753,14.1851,22500.0
2005-12-02 09:30:00,14.39,14.39,14.2,14.3,32500.0,14.1262,14.1262,13.9397,14.0378,32500.0
2005-12-02 09:40:00,14.3,14.36,14.27,14.35,30600.0,14.0378,14.0967,14.0084,14.0869,30600.0
2005-12-02 09:50:00,14.36,14.37,14.32,14.33,64700.0,14.0967,14.1065,14.0575,14.0673,64700.0
2005-12-02 10:00:00,14.32,14.45,14.32,14.43,28200.0,14.0575,14.1851,14.0575,14.1654,28200.0
2005-12-02 10:10:00,14.42,14.43,14.42,14.43,14800.0,14.1556,14.1654,14.1556,14.1654,14800.0
2005-12-02 10:20:00,14.43,14.45,14.43,14.44,6600.0,14.1654,14.1851,14.1654,14.1753,6600.0
2005-12-02 10:30:00,14.44,14.5,14.44,14.49,61800.0,14.1753,14.2342,14.1753,14.2243,61800.0
2005-12-02 10:40:00,14.49,14.57,14.49,14.52,28300.0,14.2243,14.3029,14.2243,14.2538,28300.0
2005-12-02 10:50:00,14.51,14.53,14.49,14.5,15700.0,14.244,14.2636,14.2243,14.2342,15700.0
2005-12-02 11:00:00,14.5,14.51,14.48,14.5,19100.0,14.2342,14.244,14.2145,14.2342,19100.0
2005-12-02 11:10:00,14.5,14.51,14.5,14.51,15700.0,14.2342,14.244,14.2342,14.244,15700.0
2005-12-02 11:20:00,14.51,14.53,14.5,14.52,18800.0,14.244,14.2636,14.2342,14.2538,18800.0
2005-12-02 11:30:00,14.52,14.54,14.51,14.51,7600.0,14.2538,14.2734,14.244,14.244,7600.0
2005-12-02 11:40:00,14.51,14.58,14.49,14.58,10300.0,14.244,14.3127,14.2243,14.3127,10300.0
2005-12-02 11:50:00,14.57,14.58,14.55,14.55,23400.0,14.3029,14.3127,14.2832,14.2832,23400.0
2005-12-02 12:00:00,14.55,14.55,14.53,14.53,7200.0,14.2832,14.2832,14.2636,14.2636,7200.0
2005-12-02 12:10:00,14.52,14.52,14.45,14.46,13600.0,14.2538,14.2538,14.1851,14.1949,13600.0
2005-12-02 12:20:00,14.46,14.47,14.42,14.47,17000.0,14.1949,14.2047,14.1556,14.2047,17000.0
2005-12-02 12:30:00,14.47,14.47,14.4,14.41,16000.0,14.2047,14.2047,14.136,14.1458,16000.0
2005-12-02 12:40:00,14.42,14.42,14.37,14.37,13600.0,14.1556,14.1556,14.1065,14.1065,13600.0
2005-12-02 12:50:00,14.37,14.38,14.33,14.36,8100.0,14.1065,14.1164,14.0673,14.0967,8100.0
2005-12-02 13:00:00,14.35,14.35,14.32,14.34,7500.0,14.0869,14.0869,14.0575,14.0771,7500.0
2005-12-02 13:10:00,14.33,14.38,14.33,14.37,3900.0,14.0673,14.1164,14.0673,14.1065,3900.0
2005-12-02 13:20:00,14.37,14.38,14.37,14.38,5000.0,14.1065,14.1164,14.1065,14.1164,5000.0
2005-12-02 13:30:00,14.37,14.38,14.34,14.34,5200.0,14.1065,14.1164,14.0771,14.0771,5200.0
2005-12-02 13:40:00,14.34,14.36,14.34,14.35,5200.0,14.0771,14.0967,14.0771,14.0869,5200.0
2005-12-02 13:50:00,14.35,14.35,14.34,14.35,4600.0,14.0869,14.0869,14.0771,14.0869,4600.0
2005-12-02 14:00:00,14.35,14.35,14.33,14.33,2000.0,14.0869,14.0869,14.0673,14.0673,2000.0
2005-12-02 14:10:00,14.33,14.33,14.32,14.33,6300.0,14.0673,14.0673,14.0575,14.0673,6300.0
2005-12-02 14:20:00,14.33,14.37,14.33,14.36,20000.0,14.0673,14.1065,14.0673,14.0967,20000.0
2005-12-02 14:30:00,14.36,14.39,14.36,14.37,12200.0,14.0967,14.1262,14.0967,14.1065,12200.0
2005-12-02 14:40:00,14.37,14.39,14.36,14.39,8100.0,14.1065,14.1262,14.0967,14.1262,8100.0
2005-12-02 14:50:00,14.39,14.4,14.38,14.39,13800.0,14.1262,14.136,14.1164,14.1262,13800.0
2005-12-02 15:00:00,14.39,14.43,14.38,14.42,7500.0,14.1262,14.1654,14.1164,14.1556,7500.0
2005-12-02 15:10:00,14.42,14.46,14.42,14.46,11000.0,14.1556,14.1949,14.1556,14.1949,11000.0
2005-12-02 15:20:00,14.46,14.49,14.46,14.47,10000.0,14.1949,14.2243,14.1949,14.2047,10000.0
2005-12-02 15:30:00,14.48,14.54,14.48,14.54,22300.0,14.2145,14.2734,14.2145,14.2734,22300.0
2005-12-02 15:40:00,14.54,14.54,14.5,14.51,17200.0,14.2734,14.2734,14.2342,14.244,17200.0
2005-12-02 15:50:00,14.52,14.54,14.47,14.54,26700.0,14.2538,14.2734,14.2047,14.2734,26700.0
2005-12-05 09:30:00,14.6,14.63,14.59,14.59,11900.0,14.3323,14.3618,14.3225,14.3225,11900.0
2005-12-05 09:40:00,14.6,14.6,14.41,14.42,14800.0,14.3323,14.3323,14.1458,14.1556,14800.0
2005-12-05 09:50:00,14.39,14.39,14.26,14.27,51700.0,14.1262,14.1262,13.9986,14.0084,51700.0
2005-12-05 10:00:00,14.26,14.26,14.17,14.19,9500.0,13.9986,13.9986,13.9102,13.9298,9500.0
2005-12-05 10:10:00,14.17,14.2,14.11,14.11,37600.0,13.9102,13.9397,13.8513,13.8513,37600.0
2005-12-05 10:20:00,14.12,14.15,14.07,14.09,30500.0,13.8611,13.8906,13.812,13.8317,30500.0
2005-12-05 10:30:00,14.09,14.14,14.07,14.14,8400.0,13.8317,13.8808,13.812,13.8808,8400.0
2005-12-05 10:40:00,14.15,14.15,14.13,14.15,7700.0,13.8906,13.8906,13.8709,13.8906,7700.0
2005-12-05 10:50:00,14.14,14.16,14.11,14.11,9800.0,13.8808,13.9004,13.8513,13.8513,9800.0
2005-12-05 11:00:00,14.12,14.16,14.11,14.16,5700.0,13.8611,13.9004,13.8513,13.9004,5700.0
2005-12-05 11:10:00,14.16,14.17,14.13,14.13,9400.0,13.9004,13.9102,13.8709,13.8709,9400.0
2005-12-05 11:20:00,14.14,14.17,14.11,14.13,19700.0,13.8808,13.9102,13.8513,13.8709,19700.0
2005-12-05 11:30:00,14.13,14.18,14.13,14.16,13300.0,13.8709,13.92,13.8709,13.9004,13300.0
2005-12-05 11:40:00,14.16,14.17,14.13,14.16,6000.0,13.9004,13.9102,13.8709,13.9004,6000.0
2005-12-05 11:50:00,14.16,14.16,14.14,14.15,6500.0,13.9004,13.9004,13.8808,13.8906,6500.0
2005-12-05 12:00:00,14.14,14.15,14.14,14.15,11500.0,13.8808,13.8906,13.8808,13.8906,11500.0
2005-12-05 12:10:00,14.15,14.18,14.14,14.16,9000.0,13.8906,13.92,13.8808,13.9004,9000.0
2005-12-05 12:20:00,14.15,14.18,14.14,14.18,5000.0,13.8906,13.92,13.8808,13.92,5000.0
2005-12-05 12:30:00,14.18,14.2,14.17,14.2,7500.0,13.92,13.9397,13.9102,13.9397,7500.0
2005-12-05 12:40:00,14.18,14.19,14.15,14.18,5900.0,13.92,13.9298,13.8906,13.92,5900.0
2005-12-05 12:50:00,14.16,14.18,14.15,14.18,6100.0,13.9004,13.92,13.8906,13.92,6100.0
2005-12-05 13:00:00,14.17,14.18,14.16,14.17,5600.0,13.9102,13.92,13.9004,13.9102,5600.0
2005-12-05 13:10:00,14.18,14.18,14.17,14.17,3200.0,13.92,13.92,13.9102,13.9102,3200.0
2005-12-05 13:20:00,14.17,14.18,14.17,14.18,2500.0,13.9102,13.92,13.9102,13.92,2500.0
2005-12-05 13:30:00,14.17,14.18,14.16,14.17,8700.0,13.9102,13.92,13.9004,13.9102,8700.0
2005-12-05 13:40:00,14.16,14.18,14.16,14.17,8800.0,13.9004,13.92,13.9004,13.9102,8800.0
2005-12-05 13:50:00,14.17,14.18,14.15,14.17,17200.0,13.9102,13.92,13.8906,13.9102,17200.0
2005-12-05 14:00:00,14.17,14.18,14.15,14.15,8700.0,13.9102,13.92,13.8906,13.8906,8700.0
2005-12-05 14:10:00,14.16,14.18,14.15,14.16,9500.0,13.9004,13.92,13.8906,13.9004,9500.0
2005-12-05 14:20:00,14.17,14.17,14.15,14.15,9000.0,13.9102,13.9102,13.8906,13.8906,9000.0
2005-12-05 14:30:00,14.16,14.16,14.15,14.16,7400.0,13.9004,13.9004,13.8906,13.9004,7400.0
2005-12-05 14:40:00,14.16,14.16,14.15,14.16,7700.0,13.9004,13.9004,13.8906,13.9004,7700.0
2005-12-05 14:50:00,14.17,14.2,14.15,14.2,6100.0,13.9102,13.9397,13.8906,13.9397,6100.0
2005-12-05 15:00:00,14.2,14.2,14.15,14.16,9700.0,13.9397,13.9397,13.8906,13.9004,9700.0
2005-12-05 15:10:00,14.16,14.17,14.16,14.17,8800.0,13.9004,13.9102,13.9004,13.9102,8800.0
2005-12-05 15:20:00,14.17,14.2,14.16,14.17,25900.0,13.9102,13.9397,13.9004,13.9102,25900.0
2005-12-05 15:30:00,14.17,14.25,14.17,14.23,32300.0,13.9102,13.9887,13.9102,13.9691,32300.0
2005-12-05 15:40:00,14.24,14.24,14.16,14.19,29500.0,13.9789,13.9789,13.9004,13.9298,29500.0
2005-12-05 15:50:00,14.18,14.2,14.16,14.17,24900.0,13.92,13.9397,13.9004,13.9102,24900.0
2005-12-06 09:30:00,14.25,14.34,14.25,14.25,22200.0,13.9887,14.0771,13.9887,13.9887,22200.0
2005-12-06 09:40:00,14.25,14.28,14.1,14.1,21300.0,13.9887,14.0182,13.8415,13.8415,21300.0
2005-12-06 09:50:00,14.14,14.22,14.14,14.18,14100.0,13.8808,13.9593,13.8808,13.92,14100.0
2005-12-06 10:00:00,14.16,14.17,14.08,14.1,33200.0,13.9004,13.9102,13.8219,13.8415,33200.0
2005-12-06 10:10:00,14.09,14.12,14.09,14.12,10500.0,13.8317,13.8611,13.8317,13.8611,10500.0
2005-12-06 10:20:00,14.13,14.17,14.13,14.17,11900.0,13.8709,13.9102,13.8709,13.9102,11900.0
2005-12-06 10:30:00,14.16,14.17,14.15,14.16,11500.0,13.9004,13.9102,13.8906,13.9004,11500.0
2005-12-06 10:40:00,14.16,14.2,14.15,14.2,14700.0,13.9004,13.9397,13.8906,13.9397,14700.0
2005-12-06 10:50:00,14.2,14.25,14.18,14.25,25300.0,13.9397,13.9887,13.92,13.9887,25300.0
2005-12-06 11:00:00,14.25,14.25,14.2,14.2,19300.0,13.9887,13.9887,13.9397,13.9397,19300.0
2005-12-06 11:10:00,14.18,14.19,14.13,14.13,9200.0,13.92,13.9298,13.8709,13.8709,9200.0
2005-12-06 11:20:00,14.13,14.14,14.12,14.13,8900.0,13.8709,13.8808,13.8611,13.8709,8900.0
2005-12-06 11:30:00,14.14,14.16,14.14,14.15,6100.0,13.8808,13.9004,13.8808,13.8906,6100.0
2005-12-06 11:40:00,14.15,14.15,14.13,14.14,5500.0,13.8906,13.8906,13.8709,13.8808,5500.0
2005-12-06 11:50:00,14.13,14.15,14.1,14.11,8700.0,13.8709,13.8906,13.8415,13.8513,8700.0
2005-12-06 12:00:00,14.12,14.14,14.1,14.11,8400.0,13.8611,13.8808,13.8415,13.8513,8400.0
2005-12-06 12:10:00,14.11,14.2,14.11,14.2,12100.0,13.8513,13.9397,13.8513,13.9397,12100.0
2005-12-06 12:20:00,14.2,14.23,14.19,14.23,9600.0,13.9397,13.9691,13.9298,13.9691,9600.0
2005-12-06 12:30:00,14.23,14.25,14.23,14.25,6300.0,13.9691,13.9887,13.9691,13.9887,6300.0
2005-12-06 12:40:00,14.24,14.3,14.24,14.3,19200.0,13.9789,14.0378,13.9789,14.0378,19200.0
2005-12-06 12:50:00,14.29,14.32,14.26,14.26,10900.0,14.028,14.0575,13.9986,13.9986,10900.0
2005-12-06 13:00:00,14.26,14.28,14.26,14.28,12200.0,13.9986,14.0182,13.9986,14.0182,12200.0
2005-12-06 13:10:00,14.27,14.33,14.27,14.32,11900.0,14.0084,14.0673,14.0084,14.0575,11900.0
2005-12-06 13:20:00,14.32,14.33,14.28,14.28,9700.0,14.0575,14.0673,14.0182,14.0182,9700.0
2005-12-06 13:30:00,14.3,14.32,14.29,14.32,16600.0,14.0378,14.0575,14.028,14.0575,16600.0
2005-12-06 13:40:00,14.32,14.32,14.31,14.32,4200.0,14.0575,14.0575,14.0476,14.0575,4200.0
2005-12-06 13:50:00,14.32,14.33,14.31,14.31,11500.0,14.0575,14.0673,14.0476,14.0476,11500.0
2005-12-06 14:00:00,14.31,14.31,14.28,14.29,8100.0,14.0476,14.0476,14.0182,14.028,8100.0
2005-12-06 14:10:00,14.29,14.29,14.26,14.29,11600.0,14.028,14.028,13.9986,14.028,11600.0
2005-12-06 14:20:00,14.29,14.29,14.26,14.27,8900.0,14.028,14.028,13.9986,14.0084,8900.0
2005-12-06 14:30:00,14.27,14.27,14.26,14.26,5100.0,14.0084,14.0084,13.9986,13.9986,5100.0
2005-12-06 14:40:00,14.27,14.32,14.27,14.32,29700.0,14.0084,14.0575,14.0084,14.0575,29700.0
2005-12-06 14:50:00,14.32,14.32,14.29,14.3,16200.0,14.0575,14.0575,14.028,14.0378,16200.0
2005-12-06 15:00:00,14.31,14.33,14.25,14.25,17300.0,14.0476,14.0673,13.9887,13.9887,17300.0
2005-12-06 15:10:00,14.25,14.25,14.16,14.19,22300.0,13.9887,13.9887,13.9004,13.9298,22300.0
2005-12-06 15:20:00,14.19,14.24,14.19,14.2,12200.0,13.9298,13.9789,13.9298,13.9397,12200.0
2005-12-06 15:30:00,14.2,14.21,14.16,14.17,18300.0,13.9397,13.9495,13.9004,13.9102,18300.0
2005-12-06 15:40:00,14.17,14.18,14.15,14.18,21200.0,13.9102,13.92,13.8906,13.92,21200.0
2005-12-06 15:50:00,14.18,14.21,14.17,14.17,34300.0,13.92,13.9495,13.9102,13.9102,34300.0
2005-12-07 09:30:00,14.15,14.18,14.11,14.14,16600.0,13.8906,13.92,13.8513,13.8808,16600.0
2005-12-07 09:40:00,14.14,14.16,14.06,14.06,17600.0,13.8808,13.9004,13.8022,13.8022,17600.0
2005-12-07 09:50:00,14.07,14.09,14.03,14.03,24100.0,13.812,13.8317,13.7728,13.7728,24100.0
2005-12-07 10:00:00,14.03,14.03,13.97,13.98,18500.0,13.7728,13.7728,13.7139,13.7237,18500.0
2005-12-07 10:10:00,13.97,13.99,13.95,13.96,7700.0,13.7139,13.7335,13.6942,13.7041,7700.0
2005-12-07 10:20:00,13.97,14.03,13.95,14.01,23400.0,13.7139,13.7728,13.6942,13.7531,23400.0
2005-12-07 10:30:00,14.02,14.05,14.0,14.04,17400.0,13.763,13.7924,13.7433,13.7826,17400.0
2005-12-07 10:40:00,14.03,14.04,14.0,14.0,4400.0,13.7728,13.7826,13.7433,13.7433,4400.0
2005-12-07 10:50:00,14.0,14.02,13.95,13.95,16800.0,13.7433,13.763,13.6942,13.6942,16800.0
2005-12-07 11:00:00,13.98,14.0,13.94,13.94,7500.0,13.7237,13.7433,13.6844,13.6844,7500.0
2005-12-07 11:10:00,13.94,13.95,13.92,13.92,5000.0,13.6844,13.6942,13.6648,13.6648,5000.0
2005-12-07 11:20:00,13.92,13.95,13.92,13.95,1500.0,13.6648,13.6942,13.6648,13.6942,1500.0
2005-12-07 11:30:00,13.95,13.98,13.94,13.97,9300.0,13.6942,13.7237,13.6844,13.7139,9300.0
2005-12-07 11:40:00,13.95,13.97,13.95,13.95,5400.0,13.6942,13.7139,13.6942,13.6942,5400.0
2005-12-07 11:50:00,13.96,13.97,13.95,13.95,6100.0,13.7041,13.7139,13.6942,13.6942,6100.0
2005-12-07 12:00:00,13.94,13.96,13.94,13.95,10800.0,13.6844,13.7041,13.6844,13.6942,10800.0
2005-12-07 12:10:00,13.95,13.97,13.92,13.93,7500.0,13.6942,13.7139,13.6648,13.6746,7500.0
2005-12-07 12:20:00,13.93,13.93,13.91,13.93,4000.0,13.6746,13.6746,13.655,13.6746,4000.0
2005-12-07 12:30:00,13.93,13.93,13.92,13.92,5300.0,13.6746,13.6746,13.6648,13.6648,5300.0
2005-12-07 12:40:00,13.92,13.95,13.92,13.94,4700.0,13.6648,13.6942,13.6648,13.6844,4700.0
2005-12-07 12:50:00,13.92,13.96,13.92,13.94,6600.0,13.6648,13.7041,13.6648,13.6844,6600.0
2005-12-07 13:00:00,13.94,13.95,13.92,13.92,8500.0,13.6844,13.6942,13.6648,13.6648,8500.0
2005-12-07 13:10:00,13.91,13.92,13.91,13.91,6100.0,13.655,13.6648,13.655,13.655,6100.0
2005-12-07 13:20:00,13.91,13.92,13.84,13.84,28900.0,13.655,13.6648,13.5863,13.5863,28900.0
2005-12-07 13:30:00,13.84,13.84,13.8,13.8,18200.0,13.5863,13.5863,13.547,13.547,18200.0
2005-12-07 13:40:00,13.81,13.81,13.78,13.8,6900.0,13.5568,13.5568,13.5274,13.547,6900.0
2005-12-07 13:50:00,13.8,13.81,13.78,13.78,10200.0,13.547,13.5568,13.5274,13.5274,10200.0
2005-12-07 14:00:00,13.78,13.82,13.73,13.81,22300.0,13.5274,13.5666,13.4783,13.5568,22300.0
2005-12-07 14:10:00,13.82,13.82,13.77,13.79,10000.0,13.5666,13.5666,13.5175,13.5372,10000.0
2005-12-07 14:20:00,13.8,13.81,13.78,13.79,29000.0,13.547,13.5568,13.5274,13.5372,29000.0
2005-12-07 14:30:00,13.79,13.85,13.75,13.84,9900.0,13.5372,13.5961,13.4979,13.5863,9900.0
2005-12-07 14:40:00,13.84,13.85,13.83,13.84,16200.0,13.5863,13.5961,13.5764,13.5863,16200.0
2005-12-07 14:50:00,13.83,13.84,13.76,13.77,15700.0,13.5764,13.5863,13.5077,13.5175,15700.0
2005-12-07 15:00:00,13.77,13.78,13.71,13.74,30300.0,13.5175,13.5274,13.4586,13.4881,30300.0
2005-12-07 15:10:00,13.73,13.74,13.66,13.67,27800.0,13.4783,13.4881,13.4096,13.4194,27800.0
2005-12-07 15:20:00,13.67,13.73,13.67,13.72,41900.0,13.4194,13.4783,13.4194,13.4685,41900.0
2005-12-07 15:30:00,13.71,13.74,13.71,13.74,14200.0,13.4586,13.4881,13.4586,13.4881,14200.0
2005-12-07 15:40:00,13.74,13.74,13.67,13.68,39800.0,13.4881,13.4881,13.4194,13.4292,39800.0
2005-12-07 15:50:00,13.69,13.7,13.66,13.69,62000.0,13.439,13.4488,13.4096,13.439,62000.0
2005-12-08 09:30:00,13.54,13.85,13.54,13.74,44300.0,13.2918,13.5961,13.2918,13.4881,44300.0
2005-12-08 09:40:00,13.73,13.79,13.69,13.72,8700.0,13.4783,13.5372,13.439,13.4685,8700.0
2005-12-08 09:50:00,13.72,13.8,13.63,13.65,16600.0,13.4685,13.547,13.3801,13.3997,16600.0
2005-12-08 10:00:00,13.66,13.67,13.56,13.61,70000.0,13.4096,13.4194,13.3114,13.3605,70000.0
2005-12-08 10:10:00,13.6,13.61,13.58,13.6,42900.0,13.3507,13.3605,13.331,13.3507,42900.0
2005-12-08 10:20:00,13.6,13.6,13.59,13.59,5000.0,13.3507,13.3507,13.3408,13.3408,5000.0
2005-12-08 10:30:00,13.58,13.61,13.58,13.58,12100.0,13.331,13.3605,13.331,13.331,12100.0
2005-12-08 10:40:00,13.58,13.61,13.58,13.6,21900.0,13.331,13.3605,13.331,13.3507,21900.0
2005-12-08 10:50:00,13.6,13.61,13.58,13.6,15100.0,13.3507,13.3605,13.331,13.3507,15100.0
2005-12-08 11:00:00,13.6,13.64,13.59,13.61,48700.0,13.3507,13.3899,13.3408,13.3605,48700.0
2005-12-08 11:10:00,13.61,13.63,13.58,13.63,18100.0,13.3605,13.3801,13.331,13.3801,18100.0
2005-12-08 11:20:00,13.64,13.75,13.64,13.75,17200.0,13.3899,13.4979,13.3899,13.4979,17200.0
2005-12-08 11:30:00,13.75,13.84,13.74,13.83,17200.0,13.4979,13.5863,13.4881,13.5764,17200.0
2005-12-08 11:40:00,13.83,13.83,13.76,13.76,14100.0,13.5764,13.5764,13.5077,13.5077,14100.0
2005-12-08 11:50:00,13.77,13.81,13.77,13.8,8900.0,13.5175,13.5568,13.5175,13.547,8900.0
2005-12-08 12:00:00,13.8,13.8,13.77,13.78,7700.0,13.547,13.547,13.5175,13.5274,7700.0
2005-12-08 12:10:00,13.78,13.8,13.76,13.78,5700.0,13.5274,13.547,13.5077,13.5274,5700.0
2005-12-08 12:20:00,13.78,13.8,13.77,13.77,3300.0,13.5274,13.547,13.5175,13.5175,3300.0
2005-12-08 12:30:00,13.77,13.8,13.76,13.76,5400.0,13.5175,13.547,13.5077,13.5077,5400.0
2005-12-08 12:40:00,13.77,13.78,13.73,13.78,7900.0,13.5175,13.5274,13.4783,13.5274,7900.0
2005-12-08 12:50:00,13.75,13.77,13.74,13.76,5800.0,13.4979,13.5175,13.4881,13.5077,5800.0
2005-12-08 13:00:00,13.75,13.76,13.69,13.69,11200.0,13.4979,13.5077,13.439,13.439,11200.0
2005-12-08 13:10:00,13.68,13.72,13.65,13.72,11600.0,13.4292,13.4685,13.3997,13.4685,11600.0
2005-12-08 13:20:00,13.72,13.73,13.68,13.68,9900.0,13.4685,13.4783,13.4292,13.4292,9900.0
2005-12-08 13:30:00,13.69,13.75,13.69,13.73,7200.0,13.439,13.4979,13.439,13.4783,7200.0
2005-12-08 13:40:00,13.72,13.72,13.66,13.66,10600.0,13.4685,13.4685,13.4096,13.4096,10600.0
2005-12-08 13:50:00,13.65,13.7,13.65,13.69,11800.0,13.3997,13.4488,13.3997,13.439,11800.0
2005-12-08 14:00:00,13.68,13.68,13.64,13.65,10200.0,13.4292,13.4292,13.3899,13.3997,10200.0
2005-12-08 14:10:00,13.65,13.65,13.46,13.49,70100.0,13.3997,13.3997,13.2132,13.2427,70100.0
2005-12-08 14:20:00,13.48,13.52,13.44,13.46,31400.0,13.2329,13.2721,13.1936,13.2132,31400.0
2005-12-08 14:30:00,13.46,13.46,13.4,13.44,34000.0,13.2132,13.2132,13.1543,13.1936,34000.0
2005-12-08 14:40:00,13.45,13.49,13.43,13.45,25300.0,13.2034,13.2427,13.1838,13.2034,25300.0
2005-12-08 14:50:00,13.45,13.48,13.43,13.48,23500.0,13.2034,13.2329,13.1838,13.2329,23500.0
2005-12-08 15:00:00,13.47,13.49,13.46,13.47,17600.0,13.223,13.2427,13.2132,13.223,17600.0
2005-12-08 15:10:00,13.47,13.51,13.45,13.46,31400.0,13.223,13.2623,13.2034,13.2132,31400.0
2005-12-08 15:20:00,13.46,13.47,13.37,13.4,61300.0,13.2132,13.223,13.1249,13.1543,61300.0
2005-12-08 15:30:00,13.39,13.5,13.37,13.48,56500.0,13.1445,13.2525,13.1249,13.2329,56500.0
2005-12-08 15:40:00,13.48,13.58,13.48,13.56,44000.0,13.2329,13.331,13.2329,13.3114,44000.0
2005-12-08 15:50:00,13.58,13.6,13.54,13.54,35000.0,13.331,13.3507,13.2918,13.2918,35000.0
2005-12-09 09:30:00,13.54,13.68,13.54,13.65,20300.0,13.2918,13.4292,13.2918,13.3997,20300.0
2005-12-09 09:40:00,13.64,13.74,13.57,13.74,9900.0,13.3899,13.4881,13.3212,13.4881,9900.0
2005-12-09 09:50:00,13.74,13.74,13.59,13.59,11200.0,13.4881,13.4881,13.3408,13.3408,11200.0
2005-12-09 10:00:00,13.59,13.66,13.55,13.61,7500.0,13.3408,13.4096,13.3016,13.3605,7500.0
2005-12-09 10:10:00,13.59,13.6,13.56,13.58,3600.0,13.3408,13.3507,13.3114,13.331,3600.0
2005-12-09 10:20:00,13.58,13.59,13.52,13.56,7300.0,13.331,13.3408,13.2721,13.3114,7300.0
2005-12-09 10:30:00,13.52,13.55,13.49,13.54,4200.0,13.2721,13.3016,13.2427,13.2918,4200.0
2005-12-09 10:40:00,13.55,13.56,13.53,13.54,4600.0,13.3016,13.3114,13.2819,13.2918,4600.0
2005-12-09 10:50:00,13.55,13.57,13.54,13.55,3400.0,13.3016,13.3212,13.2918,13.3016,3400.0
2005-12-09 11:00:00,13.56,13.64,13.54,13.64,9900.0,13.3114,13.3899,13.2918,13.3899,9900.0
2005-12-09 11:10:00,13.63,13.64,13.6,13.61,11300.0,13.3801,13.3899,13.3507,13.3605,11300.0
2005-12-09 11:20:00,13.61,13.62,13.6,13.62,4800.0,13.3605,13.3703,13.3507,13.3703,4800.0
2005-12-09 11:30:00,13.62,13.65,13.62,13.65,6400.0,13.3703,13.3997,13.3703,13.3997,6400.0
2005-12-09 11:40:00,13.65,13.65,13.59,13.59,3400.0,13.3997,13.3997,13.3408,13.3408,3400.0
2005-12-09 11:50:00,13.6,13.6,13.54,13.55,5300.0,13.3507,13.3507,13.2918,13.3016,5300.0
2005-12-09 12:00:00,13.54,13.58,13.54,13.57,3400.0,13.2918,13.331,13.2918,13.3212,3400.0
2005-12-09 12:10:00,13.59,13.63,13.59,13.6,3400.0,13.3408,13.3801,13.3408,13.3507,3400.0
2005-12-09 12:20:00,13.58,13.6,13.57,13.6,1600.0,13.331,13.3507,13.3212,13.3507,1600.0
2005-12-09 12:30:00,13.6,13.63,13.6,13.61,1200.0,13.3507,13.3801,13.3507,13.3605,1200.0
2005-12-09 12:40:00,13.6,13.61,13.6,13.61,600.0,13.3507,13.3605,13.3507,13.3605,600.0
2005-12-09 12:50:00,13.59,13.65,13.59,13.64,6200.0,13.3408,13.3997,13.3408,13.3899,6200.0
2005-12-09 13:00:00,13.65,13.72,13.65,13.66,9000.0,13.3997,13.4685,13.3997,13.4096,9000.0
2005-12-09 13:10:00,13.66,13.69,13.66,13.69,3700.0,13.4096,13.439,13.4096,13.439,3700.0
2005-12-09 13:20:00,13.68,13.7,13.68,13.69,1500.0,13.4292,13.4488,13.4292,13.439,1500.0
2005-12-09 13:30:00,13.69,13.76,13.69,13.71,9900.0,13.439,13.5077,13.439,13.4586,9900.0
2005-12-09 13:40:00,13.72,13.73,13.7,13.71,3100.0,13.4685,13.4783,13.4488,13.4586,3100.0
2005-12-09 13:50:00,13.71,13.71,13.69,13.69,1600.0,13.4586,13.4586,13.439,13.439,1600.0
2005-12-09 14:00:00,13.69,13.72,13.69,13.71,4400.0,13.439,13.4685,13.439,13.4586,4400.0
2005-12-09 14:10:00,13.71,13.72,13.66,13.67,10900.0,13.4586,13.4685,13.4096,13.4194,10900.0
2005-12-09 14:20:00,13.67,13.7,13.66,13.7,9100.0,13.4194,13.4488,13.4096,13.4488,9100.0
2005-12-09 14:30:00,13.7,13.7,13.63,13.64,6000.0,13.4488,13.4488,13.3801,13.3899,6000.0
2005-12-09 14:40:00,13.63,13.67,13.63,13.65,5000.0,13.3801,13.4194,13.3801,13.3997,5000.0
2005-12-09 14:50:00,13.66,13.68,13.66,13.68,3800.0,13.4096,13.4292,13.4096,13.4292,3800.0
2005-12-09 15:00:00,13.68,13.68,13.59,13.61,5300.0,13.4292,13.4292,13.3408,13.3605,5300.0
2005-12-09 15:10:00,13.6,13.6,13.57,13.6,4100.0,13.3507,13.3507,13.3212,13.3507,4100.0
2005-12-09 15:20:00,13.61,13.65,13.6,13.64,6800.0,13.3605,13.3997,13.3507,13.3899,6800.0
2005-12-09 15:30:00,13.64,13.65,13.61,13.62,4600.0,13.3899,13.3997,13.3605,13.3703,4600.0
2005-12-09 15:40:00,13.61,13.63,13.59,13.61,5800.0,13.3605,13.3801,13.3408,13.3605,5800.0
2005-12-09 15:50:00,13.61,13.66,13.6,13.64,20500.0,13.3605,13.4096,13.3507,13.3899,20500.0
2005-12-12 09:30:00,13.63,13.71,13.58,13.63,33800.0,13.3801,13.4586,13.331,13.3801,33800.0
2005-12-12 09:40:00,13.6,13.69,13.54,13.62,20100.0,13.3507,13.439,13.2918,13.3703,20100.0
2005-12-12 09:50:00,13.62,13.7,13.6,13.69,23800.0,13.3703,13.4488,13.3507,13.439,23800.0
2005-12-12 10:00:00,13.67,13.68,13.66,13.66,13200.0,13.4194,13.4292,13.4096,13.4096,13200.0
2005-12-12 10:10:00,13.66,13.73,13.65,13.72,19300.0,13.4096,13.4783,13.3997,13.4685,19300.0
2005-12-12 10:20:00,13.71,13.78,13.7,13.78,22600.0,13.4586,13.5274,13.4488,13.5274,22600.0
2005-12-12 10:30:00,13.77,13.78,13.74,13.76,13800.0,13.5175,13.5274,13.4881,13.5077,13800.0
2005-12-12 10:40:00,13.76,13.76,13.72,13.75,10600.0,13.5077,13.5077,13.4685,13.4979,10600.0
2005-12-12 10:50:00,13.75,13.77,13.74,13.77,7000.0,13.4979,13.5175,13.4881,13.5175,7000.0
2005-12-12 11:00:00,13.77,13.78,13.75,13.78,14800.0,13.5175,13.5274,13.4979,13.5274,14800.0
2005-12-12 11:10:00,13.78,13.88,13.78,13.87,24400.0,13.5274,13.6255,13.5274,13.6157,24400.0
2005-12-12 11:20:00,13.88,13.89,13.87,13.87,9800.0,13.6255,13.6353,13.6157,13.6157,9800.0
2005-12-12 11:30:00,13.88,13.88,13.87,13.88,2600.0,13.6255,13.6255,13.6157,13.6255,2600.0
2005-12-12 11:40:00,13.87,13.88,13.87,13.88,2800.0,13.6157,13.6255,13.6157,13.6255,2800.0
2005-12-12 11:50:00,13.87,13.88,13.85,13.85,7700.0,13.6157,13.6255,13.5961,13.5961,7700.0
2005-12-12 12:00:00,13.86,13.87,13.85,13.85,4800.0,13.6059,13.6157,13.5961,13.5961,4800.0
2005-12-12 12:10:00,13.84,13.85,13.8,13.81,18500.0,13.5863,13.5961,13.547,13.5568,18500.0
2005-12-12 12:20:00,13.81,13.81,13.8,13.81,5000.0,13.5568,13.5568,13.547,13.5568,5000.0
2005-12-12 12:30:00,13.81,13.81,13.77,13.78,3500.0,13.5568,13.5568,13.5175,13.5274,3500.0
2005-12-12 12:40:00,13.77,13.78,13.75,13.76,8100.0,13.5175,13.5274,13.4979,13.5077,8100.0
2005-12-12 12:50:00,13.75,13.76,13.75,13.76,5600.0,13.4979,13.5077,13.4979,13.5077,5600.0
2005-12-12 13:00:00,13.76,13.76,13.73,13.73,9800.0,13.5077,13.5077,13.4783,13.4783,9800.0
2005-12-12 13:10:00,13.72,13.74,13.71,13.72,8600.0,13.4685,13.4881,13.4586,13.4685,8600.0
2005-12-12 13:20:00,13.71,13.72,13.7,13.71,17900.0,13.4586,13.4685,13.4488,13.4586,17900.0
2005-12-12 13:30:00,13.71,13.72,13.69,13.72,7300.0,13.4586,13.4685,13.439,13.4685,7300.0
2005-12-12 13:40:00,13.72,13.75,13.72,13.74,7700.0,13.4685,13.4979,13.4685,13.4881,7700.0
2005-12-12 13:50:00,13.75,13.75,13.73,13.75,4200.0,13.4979,13.4979,13.4783,13.4979,4200.0
2005-12-12 14:00:00,13.75,13.79,13.75,13.79,7300.0,13.4979,13.5372,13.4979,13.5372,7300.0
2005-12-12 14:10:00,13.78,13.79,13.78,13.78,5800.0,13.5274,13.5372,13.5274,13.5274,5800.0
2005-12-12 14:20:00,13.78,13.8,13.77,13.8,13400.0,13.5274,13.547,13.5175,13.547,13400.0
2005-12-12 14:30:00,13.8,13.82,13.79,13.82,8600.0,13.547,13.5666,13.5372,13.5666,8600.0
2005-12-12 14:40:00,13.82,13.82,13.8,13.8,4700.0,13.5666,13.5666,13.547,13.547,4700.0
2005-12-12 14:50:00,13.81,13.81,13.79,13.81,22300.0,13.5568,13.5568,13.5372,13.5568,22300.0
2005-12-12 15:00:00,13.81,13.82,13.8,13.8,5100.0,13.5568,13.5666,13.547,13.547,5100.0
2005-12-12 15:10:00,13.8,13.83,13.76,13.83,30000.0,13.547,13.5764,13.5077,13.5764,30000.0
2005-12-12 15:20:00,13.83,13.85,13.83,13.84,7200.0,13.5764,13.5961,13.5764,13.5863,7200.0
2005-12-12 15:30:00,13.85,13.86,13.81,13.81,201500.0,13.5961,13.6059,13.5568,13.5568,201500.0
2005-12-12 15:40:00,13.81,13.87,13.81,13.86,20000.0,13.5568,13.6157,13.5568,13.6059,20000.0
2005-12-12 15:50:00,13.86,13.86,13.85,13.85,33400.0,13.6059,13.6059,13.5961,13.5961,33400.0
2005-12-13 09:30:00,13.82,13.84,13.67,13.71,31600.0,13.5666,13.5863,13.4194,13.4586,31600.0
2005-12-13 09:40:00,13.7,13.82,13.7,13.77,6800.0,13.4488,13.5666,13.4488,13.5175,6800.0
2005-12-13 09:50:00,13.77,13.79,13.73,13.73,5200.0,13.5175,13.5372,13.4783,13.4783,5200.0
2005-12-13 10:00:00,13.74,13.77,13.73,13.76,32600.0,13.4881,13.5175,13.4783,13.5077,32600.0
2005-12-13 10:10:00,13.76,13.78,13.76,13.77,24200.0,13.5077,13.5274,13.5077,13.5175,24200.0
2005-12-13 10:20:00,13.75,13.75,13.65,13.66,5200.0,13.4979,13.4979,13.3997,13.4096,5200.0
2005-12-13 10:30:00,13.69,13.69,13.59,13.62,13500.0,13.439,13.439,13.3408,13.3703,13500.0
2005-12-13 10:40:00,13.62,13.71,13.61,13.69,16800.0,13.3703,13.4586,13.3605,13.439,16800.0
2005-12-13 10:50:00,13.7,13.73,13.67,13.72,9600.0,13.4488,13.4783,13.4194,13.4685,9600.0
2005-12-13 11:00:00,13.69,13.71,13.69,13.7,14100.0,13.439,13.4586,13.439,13.4488,14100.0
2005-12-13 11:10:00,13.71,13.71,13.69,13.69,2900.0,13.4586,13.4586,13.439,13.439,2900.0
2005-12-13 11:20:00,13.69,13.71,13.66,13.71,22800.0,13.439,13.4586,13.4096,13.4586,22800.0
2005-12-13 11:30:00,13.72,13.72,13.7,13.71,7600.0,13.4685,13.4685,13.4488,13.4586,7600.0
2005-12-13 11:40:00,13.7,13.71,13.67,13.71,6500.0,13.4488,13.4586,13.4194,13.4586,6500.0
2005-12-13 11:50:00,13.71,13.71,13.68,13.69,2700.0,13.4586,13.4586,13.4292,13.439,2700.0
2005-12-13 12:00:00,13.69,13.69,13.64,13.64,30400.0,13.439,13.439,13.3899,13.3899,30400.0
2005-12-13 12:10:00,13.64,13.67,13.64,13.67,3700.0,13.3899,13.4194,13.3899,13.4194,3700.0
2005-12-13 12:20:00,13.67,13.67,13.6,13.65,10800.0,13.4194,13.4194,13.3507,13.3997,10800.0
2005-12-13 12:30:00,13.64,13.65,13.62,13.63,4300.0,13.3899,13.3997,13.3703,13.3801,4300.0
2005-12-13 12:40:00,13.62,13.65,13.61,13.65,5600.0,13.3703,13.3997,13.3605,13.3997,5600.0
2005-12-13 12:50:00,13.65,13.66,13.63,13.64,2400.0,13.3997,13.4096,13.3801,13.3899,2400.0
2005-12-13 13:00:00,13.64,13.64,13.57,13.57,42500.0,13.3899,13.3899,13.3212,13.3212,42500.0
2005-12-13 13:10:00,13.57,13.62,13.56,13.58,19800.0,13.3212,13.3703,13.3114,13.331,19800.0
2005-12-13 13:20:00,13.57,13.59,13.53,13.55,16600.0,13.3212,13.3408,13.2819,13.3016,16600.0
2005-12-13 13:30:00,13.54,13.56,13.52,13.53,17900.0,13.2918,13.3114,13.2721,13.2819,17900.0
2005-12-13 13:40:00,13.53,13.56,13.53,13.53,17000.0,13.2819,13.3114,13.2819,13.2819,17000.0
2005-12-13 13:50:00,13.52,13.58,13.52,13.53,28300.0,13.2721,13.331,13.2721,13.2819,28300.0
2005-12-13 14:00:00,13.53,13.56,13.52,13.55,13900.0,13.2819,13.3114,13.2721,13.3016,13900.0
2005-12-13 14:10:00,13.56,13.62,13.55,13.62,18500.0,13.3114,13.3703,13.3016,13.3703,18500.0
2005-12-13 14:20:00,13.63,13.77,13.62,13.72,28500.0,13.3801,13.5175,13.3703,13.4685,28500.0
2005-12-13 14:30:00,13.75,13.78,13.68,13.73,29600.0,13.4979,13.5274,13.4292,13.4783,29600.0
2005-12-13 14:40:00,13.75,13.8,13.69,13.71,20400.0,13.4979,13.547,13.439,13.4586,20400.0
2005-12-13 14:50:00,13.72,13.83,13.7,13.82,12400.0,13.4685,13.5764,13.4488,13.5666,12400.0
2005-12-13 15:00:00,13.82,13.84,13.77,13.79,29600.0,13.5666,13.5863,13.5175,13.5372,29600.0
2005-12-13 15:10:00,13.79,13.81,13.76,13.76,15100.0,13.5372,13.5568,13.5077,13.5077,15100.0
2005-12-13 15:20:00,13.77,13.81,13.71,13.74,22300.0,13.5175,13.5568,13.4586,13.4881,22300.0
2005-12-13 15:30:00,13.73,13.76,13.7,13.72,44400.0,13.4783,13.5077,13.4488,13.4685,44400.0
2005-12-13 15:40:00,13.72,13.72,13.64,13.64,19900.0,13.4685,13.4685,13.3899,13.3899,19900.0
2005-12-13 15:50:00,13.63,13.71,13.61,13.71,33700.0,13.3801,13.4586,13.3605,13.4586,33700.0
2005-12-14 09:30:00,13.7,13.7,13.58,13.64,18300.0,13.4488,13.4488,13.331,13.3899,18300.0
2005-12-14 09:40:00,13.64,13.65,13.53,13.62,16800.0,13.3899,13.3997,13.2819,13.3703,16800.0
2005-12-14 09:50:00,13.61,13.68,13.59,13.67,11300.0,13.3605,13.4292,13.3408,13.4194,11300.0
2005-12-14 10:00:00,13.68,13.68,13.6,13.6,10300.0,13.4292,13.4292,13.3507,13.3507,10300.0
2005-12-14 10:10:00,13.62,13.69,13.61,13.69,9900.0,13.3703,13.439,13.3605,13.439,9900.0
2005-12-14 10:20:00,13.68,13.71,13.67,13.68,6200.0,13.4292,13.4586,13.4194,13.4292,6200.0
2005-12-14 10:30:00,13.68,13.71,13.62,13.63,8100.0,13.4292,13.4586,13.3703,13.3801,8100.0
2005-12-14 10:40:00,13.61,13.64,13.56,13.56,7300.0,13.3605,13.3899,13.3114,13.3114,7300.0
2005-12-14 10:50:00,13.56,13.57,13.5,13.5,23400.0,13.3114,13.3212,13.2525,13.2525,23400.0
2005-12-14 11:00:00,13.51,13.51,13.46,13.5,52300.0,13.2623,13.2623,13.2132,13.2525,52300.0
2005-12-14 11:10:00,13.51,13.57,13.51,13.56,10700.0,13.2623,13.3212,13.2623,13.3114,10700.0
2005-12-14 11:20:00,13.55,13.55,13.52,13.53,7000.0,13.3016,13.3016,13.2721,13.2819,7000.0
2005-12-14 11:30:00,13.52,13.54,13.52,13.54,5900.0,13.2721,13.2918,13.2721,13.2918,5900.0
2005-12-14 11:40:00,13.53,13.55,13.53,13.55,4300.0,13.2819,13.3016,13.2819,13.3016,4300.0
2005-12-14 11:50:00,13.53,13.54,13.53,13.54,8500.0,13.2819,13.2918,13.2819,13.2918,8500.0
2005-12-14 12:00:00,13.54,13.54,13.5,13.51,24100.0,13.2918,13.2918,13.2525,13.2623,24100.0
2005-12-14 12:10:00,13.51,13.61,13.51,13.59,23100.0,13.2623,13.3605,13.2623,13.3408,23100.0
2005-12-14 12:20:00,13.59,13.61,13.59,13.61,2400.0,13.3408,13.3605,13.3408,13.3605,2400.0
2005-12-14 12:30:00,13.6,13.61,13.56,13.58,9300.0,13.3507,13.3605,13.3114,13.331,9300.0
2005-12-14 12:40:00,13.58,13.58,13.56,13.56,4200.0,13.331,13.331,13.3114,13.3114,4200.0
2005-12-14 12:50:00,13.57,13.63,13.56,13.59,9300.0,13.3212,13.3801,13.3114,13.3408,9300.0
2005-12-14 13:00:00,13.58,13.59,13.55,13.57,20400.0,13.331,13.3408,13.3016,13.3212,20400.0
2005-12-14 13:10:00,13.57,13.58,13.55,13.56,3700.0,13.3212,13.331,13.3016,13.3114,3700.0
2005-12-14 13:20:00,13.55,13.57,13.55,13.56,4100.0,13.3016,13.3212,13.3016,13.3114,4100.0
2005-12-14 13:30:00,13.56,13.6,13.55,13.57,24900.0,13.3114,13.3507,13.3016,13.3212,24900.0
2005-12-14 13:40:00,13.56,13.57,13.53,13.56,20100.0,13.3114,13.3212,13.2819,13.3114,20100.0
2005-12-14 13:50:00,13.59,13.6,13.56,13.57,9100.0,13.3408,13.3507,13.3114,13.3212,9100.0
2005-12-14 14:00:00,13.57,13.6,13.56,13.6,28500.0,13.3212,13.3507,13.3114,13.3507,28500.0
2005-12-14 14:10:00,13.59,13.6,13.55,13.58,8300.0,13.3408,13.3507,13.3016,13.331,8300.0
2005-12-14 14:20:00,13.58,13.64,13.58,13.64,53100.0,13.331,13.3899,13.331,13.3899,53100.0
2005-12-14 14:30:00,13.61,13.63,13.56,13.56,4900.0,13.3605,13.3801,13.3114,13.3114,4900.0
2005-12-14 14:40:00,13.57,13.57,13.52,13.53,10100.0,13.3212,13.3212,13.2721,13.2819,10100.0
2005-12-14 14:50:00,13.53,13.54,13.51,13.52,9600.0,13.2819,13.2918,13.2623,13.2721,9600.0
2005-12-14 15:00:00,13.52,13.52,13.5,13.52,14100.0,13.2721,13.2721,13.2525,13.2721,14100.0
2005-12-14 15:10:00,13.52,13.54,13.52,13.53,5900.0,13.2721,13.2918,13.2721,13.2819,5900.0
2005-12-14 15:20:00,13.53,13.53,13.52,13.52,7400.0,13.2819,13.2819,13.2721,13.2721,7400.0
2005-12-14 15:30:00,13.51,13.53,13.5,13.53,17600.0,13.2623,13.2819,13.2525,13.2819,17600.0
2005-12-14 15:40:00,13.52,13.53,13.5,13.52,16300.0,13.2721,13.2819,13.2525,13.2721,16300.0
2005-12-14 15:50:00,13.51,13.53,13.51,13.53,15200.0,13.2623,13.2819,13.2623,13.2819,15200.0
2005-12-15 09:30:00,13.51,13.56,13.48,13.53,19500.0,13.2623,13.3114,13.2329,13.2819,19500.0
2005-12-15 09:40:00,13.53,13.56,13.42,13.42,18900.0,13.2819,13.3114,13.174,13.174,18900.0
2005-12-15 09:50:00,13.4,13.4,13.33,13.39,26100.0,13.1543,13.1543,13.0856,13.1445,26100.0
2005-12-15 10:00:00,13.34,13.37,13.27,13.32,30800.0,13.0954,13.1249,13.0267,13.0758,30800.0
2005-12-15 10:10:00,13.3,13.34,13.27,13.32,19300.0,13.0562,13.0954,13.0267,13.0758,19300.0
2005-12-15 10:20:00,13.34,13.37,13.28,13.32,13400.0,13.0954,13.1249,13.0365,13.0758,13400.0
2005-12-15 10:30:00,13.37,13.37,13.29,13.3,8600.0,13.1249,13.1249,13.0463,13.0562,8600.0
2005-12-15 10:40:00,13.3,13.35,13.3,13.35,8500.0,13.0562,13.1052,13.0562,13.1052,8500.0
2005-12-15 10:50:00,13.33,13.36,13.29,13.33,7300.0,13.0856,13.1151,13.0463,13.0856,7300.0
2005-12-15 11:00:00,13.33,13.33,13.27,13.31,8600.0,13.0856,13.0856,13.0267,13.066,8600.0
2005-12-15 11:10:00,13.32,13.37,13.31,13.35,50700.0,13.0758,13.1249,13.066,13.1052,50700.0
2005-12-15 11:20:00,13.36,13.36,13.29,13.29,9800.0,13.1151,13.1151,13.0463,13.0463,9800.0
2005-12-15 11:30:00,13.28,13.29,13.27,13.27,6700.0,13.0365,13.0463,13.0267,13.0267,6700.0
2005-12-15 11:40:00,13.28,13.29,13.27,13.28,8300.0,13.0365,13.0463,13.0267,13.0365,8300.0
2005-12-15 11:50:00,13.29,13.3,13.28,13.29,40800.0,13.0463,13.0562,13.0365,13.0463,40800.0
2005-12-15 12:00:00,13.29,13.31,13.29,13.31,5900.0,13.0463,13.066,13.0463,13.066,5900.0
2005-12-15 12:10:00,13.32,13.32,13.27,13.27,12700.0,13.0758,13.0758,13.0267,13.0267,12700.0
2005-12-15 12:20:00,13.28,13.29,13.26,13.28,12800.0,13.0365,13.0463,13.0169,13.0365,12800.0
2005-12-15 12:30:00,13.27,13.29,13.25,13.25,18600.0,13.0267,13.0463,13.0071,13.0071,18600.0
2005-12-15 12:40:00,13.25,13.31,13.25,13.31,16100.0,13.0071,13.066,13.0071,13.066,16100.0
2005-12-15 12:50:00,13.31,13.31,13.26,13.28,10800.0,13.066,13.066,13.0169,13.0365,10800.0
2005-12-15 13:00:00,13.29,13.49,13.27,13.27,13600.0,13.0463,13.2427,13.0267,13.0267,13600.0
2005-12-15 13:10:00,13.27,13.28,13.27,13.28,14500.0,13.0267,13.0365,13.0267,13.0365,14500.0
2005-12-15 13:20:00,13.28,13.3,13.28,13.3,5100.0,13.0365,13.0562,13.0365,13.0562,5100.0
2005-12-15 13:30:00,13.3,13.34,13.3,13.34,8100.0,13.0562,13.0954,13.0562,13.0954,8100.0
2005-12-15 13:40:00,13.34,13.35,13.3,13.3,6200.0,13.0954,13.1052,13.0562,13.0562,6200.0
2005-12-15 13:50:00,13.29,13.33,13.28,13.33,11500.0,13.0463,13.0856,13.0365,13.0856,11500.0
2005-12-15 14:00:00,13.33,13.34,13.27,13.29,11000.0,13.0856,13.0954,13.0267,13.0463,11000.0
2005-12-15 14:10:00,13.28,13.29,13.27,13.29,15300.0,13.0365,13.0463,13.0267,13.0463,15300.0
2005-12-15 14:20:00,13.29,13.31,13.28,13.3,17400.0,13.0463,13.066,13.0365,13.0562,17400.0
2005-12-15 14:30:00,13.3,13.31,13.28,13.31,18000.0,13.0562,13.066,13.0365,13.066,18000.0
2005-12-15 14:40:00,13.31,13.33,13.25,13.26,14500.0,13.066,13.0856,13.0071,13.0169,14500.0
2005-12-15 14:50:00,13.26,13.26,13.24,13.26,7200.0,13.0169,13.0169,12.9973,13.0169,7200.0
2005-12-15 15:00:00,13.25,13.28,13.25,13.27,16800.0,13.0071,13.0365,13.0071,13.0267,16800.0
2005-12-15 15:10:00,13.28,13.3,13.27,13.28,21000.0,13.0365,13.0562,13.0267,13.0365,21000.0
2005-12-15 15:20:00,13.28,13.29,13.21,13.22,18000.0,13.0365,13.0463,12.9678,12.9776,18000.0
2005-12-15 15:30:00,13.23,13.24,13.19,13.19,13400.0,12.9874,12.9973,12.9482,12.9482,13400.0
2005-12-15 15:40:00,13.2,13.21,13.2,13.21,12500.0,12.958,12.9678,12.958,12.9678,12500.0
2005-12-15 15:50:00,13.21,13.26,13.2,13.24,40400.0,12.9678,13.0169,12.958,12.9973,40400.0
2005-12-16 09:30:00,13.25,13.32,13.2,13.26,547600.0,13.0071,13.0758,12.958,13.0169,547600.0
2005-12-16 09:40:00,13.22,13.28,13.09,13.11,19400.0,12.9776,13.0365,12.85,12.8696,19400.0
2005-12-16 09:50:00,13.17,13.17,13.09,13.13,8300.0,12.9285,12.9285,12.85,12.8893,8300.0
2005-12-16 10:00:00,13.11,13.14,12.9,12.9,58800.0,12.8696,12.8991,12.6635,12.6635,58800.0
2005-12-16 10:10:00,12.94,13.04,12.94,13.03,18300.0,12.7028,12.8009,12.7028,12.7911,18300.0
2005-12-16 10:20:00,13.03,13.03,12.95,12.96,6400.0,12.7911,12.7911,12.7126,12.7224,6400.0
2005-12-16 10:30:00,12.96,12.98,12.94,12.94,10100.0,12.7224,12.742,12.7028,12.7028,10100.0
2005-12-16 10:40:00,12.95,12.95,12.92,12.93,7600.0,12.7126,12.7126,12.6831,12.6929,7600.0
2005-12-16 10:50:00,12.91,12.94,12.87,12.92,165800.0,12.6733,12.7028,12.634,12.6831,165800.0
2005-12-16 11:00:00,12.91,12.99,12.9,12.99,22100.0,12.6733,12.7518,12.6635,12.7518,22100.0
2005-12-16 11:10:00,12.99,13.05,12.96,13.05,9700.0,12.7518,12.8107,12.7224,12.8107,9700.0
2005-12-16 11:20:00,13.03,13.07,13.01,13.05,3800.0,12.7911,12.8304,12.7715,12.8107,3800.0
2005-12-16 11:30:00,13.06,13.07,13.04,13.07,2000.0,12.8206,12.8304,12.8009,12.8304,2000.0
2005-12-16 11:40:00,13.07,13.07,12.97,13.05,14800.0,12.8304,12.8304,12.7322,12.8107,14800.0
2005-12-16 11:50:00,13.07,13.09,13.05,13.09,2900.0,12.8304,12.85,12.8107,12.85,2900.0
2005-12-16 12:00:00,13.08,13.11,13.06,13.11,4200.0,12.8402,12.8696,12.8206,12.8696,4200.0
2005-12-16 12:10:00,13.11,13.11,13.09,13.11,5800.0,12.8696,12.8696,12.85,12.8696,5800.0
2005-12-16 12:20:00,13.11,13.15,13.11,13.15,4000.0,12.8696,12.9089,12.8696,12.9089,4000.0
2005-12-16 12:30:00,13.14,13.19,13.13,13.19,7900.0,12.8991,12.9482,12.8893,12.9482,7900.0
2005-12-16 12:40:00,13.18,13.19,13.14,13.14,14800.0,12.9384,12.9482,12.8991,12.8991,14800.0
2005-12-16 12:50:00,13.16,13.16,13.13,13.14,6600.0,12.9187,12.9187,12.8893,12.8991,6600.0
2005-12-16 13:00:00,13.15,13.16,13.13,13.14,3900.0,12.9089,12.9187,12.8893,12.8991,3900.0
2005-12-16 13:10:00,13.13,13.14,13.11,13.12,2600.0,12.8893,12.8991,12.8696,12.8795,2600.0
2005-12-16 13:20:00,13.11,13.11,13.09,13.1,4600.0,12.8696,12.8696,12.85,12.8598,4600.0
2005-12-16 13:30:00,13.11,13.16,13.1,13.16,9900.0,12.8696,12.9187,12.8598,12.9187,9900.0
2005-12-16 13:40:00,13.15,13.17,13.15,13.15,5400.0,12.9089,12.9285,12.9089,12.9089,5400.0
2005-12-16 13:50:00,13.14,13.18,13.13,13.14,5200.0,12.8991,12.9384,12.8893,12.8991,5200.0
2005-12-16 14:00:00,13.16,13.16,13.14,13.14,3400.0,12.9187,12.9187,12.8991,12.8991,3400.0
2005-12-16 14:10:00,13.14,13.14,13.12,13.14,2700.0,12.8991,12.8991,12.8795,12.8991,2700.0
2005-12-16 14:20:00,13.14,13.15,13.13,13.15,4500.0,12.8991,12.9089,12.8893,12.9089,4500.0
2005-12-16 14:30:00,13.15,13.15,13.12,13.13,5200.0,12.9089,12.9089,12.8795,12.8893,5200.0
2005-12-16 14:40:00,13.13,13.14,13.11,13.11,7900.0,12.8893,12.8991,12.8696,12.8696,7900.0
2005-12-16 14:50:00,13.12,13.14,13.11,13.11,10800.0,12.8795,12.8991,12.8696,12.8696,10800.0
2005-12-16 15:00:00,13.11,13.11,13.09,13.09,6600.0,12.8696,12.8696,12.85,12.85,6600.0
2005-12-16 15:10:00,13.09,13.15,13.09,13.14,14200.0,12.85,12.9089,12.85,12.8991,14200.0
2005-12-16 15:20:00,13.14,13.18,13.13,13.18,21200.0,12.8991,12.9384,12.8893,12.9384,21200.0
2005-12-16 15:30:00,13.18,13.19,13.16,13.16,20200.0,12.9384,12.9482,12.9187,12.9187,20200.0
2005-12-16 15:40:00,13.16,13.19,13.16,13.18,16100.0,12.9187,12.9482,12.9187,12.9384,16100.0
2005-12-16 15:50:00,13.18,13.19,13.13,13.17,49300.0,12.9384,12.9482,12.8893,12.9285,49300.0
2005-12-19 09:30:00,13.21,13.21,13.04,13.05,22500.0,12.9678,12.9678,12.8009,12.8107,22500.0
2005-12-19 09:40:00,13.05,13.2,13.04,13.09,14500.0,12.8107,12.958,12.8009,12.85,14500.0
2005-12-19 09:50:00,13.09,13.12,13.08,13.08,5000.0,12.85,12.8795,12.8402,12.8402,5000.0
2005-12-19 10:00:00,13.08,13.16,13.08,13.1,19400.0,12.8402,12.9187,12.8402,12.8598,19400.0
2005-12-19 10:10:00,13.12,13.17,13.12,13.14,4500.0,12.8795,12.9285,12.8795,12.8991,4500.0
2005-12-19 10:20:00,13.15,13.16,13.14,13.14,7700.0,12.9089,12.9187,12.8991,12.8991,7700.0
2005-12-19 10:30:00,13.14,13.16,13.14,13.14,2000.0,12.8991,12.9187,12.8991,12.8991,2000.0
2005-12-19 10:40:00,13.15,13.2,13.14,13.14,10700.0,12.9089,12.958,12.8991,12.8991,10700.0
2005-12-19 10:50:00,13.15,13.19,13.13,13.19,6500.0,12.9089,12.9482,12.8893,12.9482,6500.0
2005-12-19 11:00:00,13.18,13.21,13.16,13.16,8900.0,12.9384,12.9678,12.9187,12.9187,8900.0
2005-12-19 11:10:00,13.18,13.18,13.15,13.15,2500.0,12.9384,12.9384,12.9089,12.9089,2500.0
2005-12-19 11:20:00,13.14,13.15,13.14,13.15,2400.0,12.8991,12.9089,12.8991,12.9089,2400.0
2005-12-19 11:30:00,13.15,13.15,13.14,13.14,4100.0,12.9089,12.9089,12.8991,12.8991,4100.0
2005-12-19 11:40:00,13.14,13.15,13.1,13.15,11900.0,12.8991,12.9089,12.8598,12.9089,11900.0
2005-12-19 11:50:00,13.14,13.16,13.12,13.14,12500.0,12.8991,12.9187,12.8795,12.8991,12500.0
2005-12-19 12:00:00,13.15,13.17,13.15,13.17,5300.0,12.9089,12.9285,12.9089,12.9285,5300.0
2005-12-19 12:10:00,13.16,13.18,13.16,13.17,4000.0,12.9187,12.9384,12.9187,12.9285,4000.0
2005-12-19 12:20:00,13.18,13.21,13.18,13.18,7000.0,12.9384,12.9678,12.9384,12.9384,7000.0
2005-12-19 12:30:00,13.18,13.18,13.17,13.17,4000.0,12.9384,12.9384,12.9285,12.9285,4000.0
2005-12-19 12:40:00,13.17,13.2,13.17,13.18,4400.0,12.9285,12.958,12.9285,12.9384,4400.0
2005-12-19 12:50:00,13.19,13.22,13.18,13.19,5000.0,12.9482,12.9776,12.9384,12.9482,5000.0
2005-12-19 13:00:00,13.21,13.21,13.15,13.15,13200.0,12.9678,12.9678,12.9089,12.9089,13200.0
2005-12-19 13:10:00,13.15,13.15,13.12,13.13,8600.0,12.9089,12.9089,12.8795,12.8893,8600.0
2005-12-19 13:20:00,13.12,13.12,13.1,13.1,4500.0,12.8795,12.8795,12.8598,12.8598,4500.0
2005-12-19 13:30:00,13.1,13.1,13.05,13.05,9200.0,12.8598,12.8598,12.8107,12.8107,9200.0
2005-12-19 13:40:00,13.05,13.06,13.03,13.03,9800.0,12.8107,12.8206,12.7911,12.7911,9800.0
2005-12-19 13:50:00,13.04,13.04,13.0,13.01,7900.0,12.8009,12.8009,12.7617,12.7715,7900.0
2005-12-19 14:00:00,13.0,13.0,12.95,12.95,11700.0,12.7617,12.7617,12.7126,12.7126,11700.0
2005-12-19 14:10:00,12.96,12.96,12.93,12.96,18700.0,12.7224,12.7224,12.6929,12.7224,18700.0
2005-12-19 14:20:00,12.95,12.99,12.95,12.98,6200.0,12.7126,12.7518,12.7126,12.742,6200.0
2005-12-19 14:30:00,12.97,12.98,12.95,12.96,7900.0,12.7322,12.742,12.7126,12.7224,7900.0
2005-12-19 14:40:00,12.96,12.96,12.96,12.96,3500.0,12.7224,12.7224,12.7224,12.7224,3500.0
2005-12-19 14:50:00,12.96,12.97,12.96,12.96,4800.0,12.7224,12.7322,12.7224,12.7224,4800.0
2005-12-19 15:00:00,12.96,12.97,12.95,12.95,13200.0,12.7224,12.7322,12.7126,12.7126,13200.0
2005-12-19 15:10:00,12.95,12.96,12.94,12.94,12600.0,12.7126,12.7224,12.7028,12.7028,12600.0
2005-12-19 15:20:00,12.95,12.98,12.92,12.92,20100.0,12.7126,12.742,12.6831,12.6831,20100.0
2005-12-19 15:30:00,12.91,12.92,12.82,12.82,41000.0,12.6733,12.6831,12.585,12.585,41000.0
2005-12-19 15:40:00,12.83,12.87,12.82,12.86,23700.0,12.5948,12.634,12.585,12.6242,23700.0
2005-12-19 15:50:00,12.86,12.92,12.85,12.87,33900.0,12.6242,12.6831,12.6144,12.634,33900.0
2005-12-20 09:30:00,12.85,12.95,12.85,12.93,17700.0,12.6144,12.7126,12.6144,12.6929,17700.0
2005-12-20 09:40:00,12.93,12.94,12.81,12.84,7100.0,12.6929,12.7028,12.5751,12.6046,7100.0
2005-12-20 09:50:00,12.86,12.89,12.82,12.82,11700.0,12.6242,12.6537,12.585,12.585,11700.0
2005-12-20 10:00:00,12.82,12.88,12.8,12.87,12200.0,12.585,12.6439,12.5653,12.634,12200.0
2005-12-20 10:10:00,12.86,12.9,12.82,12.84,13400.0,12.6242,12.6635,12.585,12.6046,13400.0
2005-12-20 10:20:00,12.85,12.93,12.85,12.91,12400.0,12.6144,12.6929,12.6144,12.6733,12400.0
2005-12-20 10:30:00,12.92,12.95,12.86,12.93,22200.0,12.6831,12.7126,12.6242,12.6929,22200.0
2005-12-20 10:40:00,12.94,12.94,12.92,12.92,4200.0,12.7028,12.7028,12.6831,12.6831,4200.0
2005-12-20 10:50:00,12.94,12.99,12.93,12.96,6400.0,12.7028,12.7518,12.6929,12.7224,6400.0
2005-12-20 11:00:00,12.97,12.98,12.95,12.95,3300.0,12.7322,12.742,12.7126,12.7126,3300.0
2005-12-20 11:10:00,12.96,12.96,12.95,12.95,3400.0,12.7224,12.7224,12.7126,12.7126,3400.0
2005-12-20 11:20:00,12.95,12.98,12.94,12.98,3400.0,12.7126,12.742,12.7028,12.742,3400.0
2005-12-20 11:30:00,12.98,13.03,12.98,13.02,6100.0,12.742,12.7911,12.742,12.7813,6100.0
2005-12-20 11:40:00,13.02,13.03,13.01,13.01,4900.0,12.7813,12.7911,12.7715,12.7715,4900.0
2005-12-20 11:50:00,13.01,13.02,13.0,13.0,3100.0,12.7715,12.7813,12.7617,12.7617,3100.0
2005-12-20 12:00:00,13.01,13.05,12.99,13.05,7100.0,12.7715,12.8107,12.7518,12.8107,7100.0
2005-12-20 12:10:00,13.05,13.08,13.03,13.07,5700.0,12.8107,12.8402,12.7911,12.8304,5700.0
2005-12-20 12:20:00,13.08,13.14,13.08,13.13,31200.0,12.8402,12.8991,12.8402,12.8893,31200.0
2005-12-20 12:30:00,13.13,13.13,13.1,13.1,2500.0,12.8893,12.8893,12.8598,12.8598,2500.0
2005-12-20 12:40:00,13.09,13.1,13.05,13.06,9500.0,12.85,12.8598,12.8107,12.8206,9500.0
2005-12-20 12:50:00,13.04,13.08,13.0,13.08,6300.0,12.8009,12.8402,12.7617,12.8402,6300.0
2005-12-20 13:00:00,13.06,13.11,13.06,13.08,5400.0,12.8206,12.8696,12.8206,12.8402,5400.0
2005-12-20 13:10:00,13.08,13.08,13.06,13.06,400.0,12.8402,12.8402,12.8206,12.8206,400.0
2005-12-20 13:20:00,13.05,13.07,13.03,13.06,8200.0,12.8107,12.8304,12.7911,12.8206,8200.0
2005-12-20 13:30:00,13.06,13.09,13.06,13.08,2700.0,12.8206,12.85,12.8206,12.8402,2700.0
2005-12-20 13:40:00,13.07,13.07,13.0,13.01,6500.0,12.8304,12.8304,12.7617,12.7715,6500.0
2005-12-20 13:50:00,13.03,13.06,13.0,13.04,7400.0,12.7911,12.8206,12.7617,12.8009,7400.0
2005-12-20 14:00:00,13.05,13.05,13.02,13.04,7700.0,12.8107,12.8107,12.7813,12.8009,7700.0
2005-12-20 14:10:00,13.04,13.05,13.02,13.04,11200.0,12.8009,12.8107,12.7813,12.8009,11200.0
2005-12-20 14:20:00,13.04,13.07,13.02,13.02,5700.0,12.8009,12.8304,12.7813,12.7813,5700.0
2005-12-20 14:30:00,13.02,13.03,13.01,13.01,1200.0,12.7813,12.7911,12.7715,12.7715,1200.0
2005-12-20 14:40:00,13.02,13.03,13.01,13.02,7700.0,12.7813,12.7911,12.7715,12.7813,7700.0
2005-12-20 14:50:00,13.02,13.02,12.98,12.99,7400.0,12.7813,12.7813,12.742,12.7518,7400.0
2005-12-20 15:00:00,12.98,13.0,12.9,12.92,16300.0,12.742,12.7617,12.6635,12.6831,16300.0
2005-12-20 15:10:00,12.93,12.94,12.91,12.94,16800.0,12.6929,12.7028,12.6733,12.7028,16800.0
2005-12-20 15:20:00,12.93,12.97,12.91,12.91,19300.0,12.6929,12.7322,12.6733,12.6733,19300.0
2005-12-20 15:30:00,12.92,12.95,12.9,12.94,11200.0,12.6831,12.7126,12.6635,12.7028,11200.0
2005-12-20 15:40:00,12.93,12.95,12.91,12.93,11200.0,12.6929,12.7126,12.6733,12.6929,11200.0
2005-12-20 15:50:00,12.93,12.98,12.9,12.98,46200.0,12.6929,12.742,12.6635,12.742,46200.0
2005-12-21 09:30:00,12.95,13.01,12.95,13.0,20300.0,12.7126,12.7715,12.7126,12.7617,20300.0
2005-12-21 09:40:00,13.02,13.19,12.98,13.06,16300.0,12.7813,12.9482,12.742,12.8206,16300.0
2005-12-21 09:50:00,13.07,13.09,13.06,13.06,2800.0,12.8304,12.85,12.8206,12.8206,2800.0
2005-12-21 10:00:00,13.06,13.12,13.06,13.06,11000.0,12.8206,12.8795,12.8206,12.8206,11000.0
2005-12-21 10:10:00,13.05,13.05,12.96,12.97,26900.0,12.8107,12.8107,12.7224,12.7322,26900.0
2005-12-21 10:20:00,12.97,13.05,12.95,13.03,11000.0,12.7322,12.8107,12.7126,12.7911,11000.0
2005-12-21 10:30:00,13.02,13.07,13.02,13.06,7300.0,12.7813,12.8304,12.7813,12.8206,7300.0
2005-12-21 10:40:00,13.05,13.09,13.04,13.06,3900.0,12.8107,12.85,12.8009,12.8206,3900.0
2005-12-21 10:50:00,13.05,13.1,13.04,13.1,6300.0,12.8107,12.8598,12.8009,12.8598,6300.0
2005-12-21 11:00:00,13.1,13.15,13.09,13.15,6800.0,12.8598,12.9089,12.85,12.9089,6800.0
2005-12-21 11:10:00,13.15,13.15,13.06,13.06,3500.0,12.9089,12.9089,12.8206,12.8206,3500.0
2005-12-21 11:20:00,13.08,13.1,13.03,13.09,6200.0,12.8402,12.8598,12.7911,12.85,6200.0
2005-12-21 11:30:00,13.08,13.1,13.08,13.1,19200.0,12.8402,12.8598,12.8402,12.8598,19200.0
2005-12-21 11:40:00,13.1,13.13,13.1,13.13,2500.0,12.8598,12.8893,12.8598,12.8893,2500.0
2005-12-21 11:50:00,13.12,13.15,13.12,13.15,14200.0,12.8795,12.9089,12.8795,12.9089,14200.0
2005-12-21 12:00:00,13.15,13.15,13.12,13.13,11800.0,12.9089,12.9089,12.8795,12.8893,11800.0
2005-12-21 12:10:00,13.14,13.16,13.14,13.16,4800.0,12.8991,12.9187,12.8991,12.9187,4800.0
2005-12-21 12:20:00,13.18,13.23,13.16,13.22,9900.0,12.9384,12.9874,12.9187,12.9776,9900.0
2005-12-21 12:30:00,13.19,13.26,13.18,13.25,23100.0,12.9482,13.0169,12.9384,13.0071,23100.0
2005-12-21 12:40:00,13.25,13.26,13.2,13.21,15400.0,13.0071,13.0169,12.958,12.9678,15400.0
2005-12-21 12:50:00,13.21,13.23,13.2,13.22,7000.0,12.9678,12.9874,12.958,12.9776,7000.0
2005-12-21 13:00:00,13.22,13.24,13.18,13.19,3800.0,12.9776,12.9973,12.9384,12.9482,3800.0
2005-12-21 13:10:00,13.18,13.22,13.16,13.17,7900.0,12.9384,12.9776,12.9187,12.9285,7900.0
2005-12-21 13:20:00,13.17,13.17,13.14,13.14,8100.0,12.9285,12.9285,12.8991,12.8991,8100.0
2005-12-21 13:30:00,13.14,13.18,13.11,13.18,5800.0,12.8991,12.9384,12.8696,12.9384,5800.0
2005-12-21 13:40:00,13.19,13.19,13.14,13.16,4700.0,12.9482,12.9482,12.8991,12.9187,4700.0
2005-12-21 13:50:00,13.18,13.19,13.15,13.15,4900.0,12.9384,12.9482,12.9089,12.9089,4900.0
2005-12-21 14:00:00,13.14,13.15,13.12,13.14,6000.0,12.8991,12.9089,12.8795,12.8991,6000.0
2005-12-21 14:10:00,13.14,13.15,13.11,13.15,12100.0,12.8991,12.9089,12.8696,12.9089,12100.0
2005-12-21 14:20:00,13.15,13.17,13.14,13.16,14900.0,12.9089,12.9285,12.8991,12.9187,14900.0
2005-12-21 14:30:00,13.17,13.17,13.14,13.15,41000.0,12.9285,12.9285,12.8991,12.9089,41000.0
2005-12-21 14:40:00,13.16,13.16,13.12,13.12,16600.0,12.9187,12.9187,12.8795,12.8795,16600.0
2005-12-21 14:50:00,13.12,13.13,13.1,13.11,9200.0,12.8795,12.8893,12.8598,12.8696,9200.0
2005-12-21 15:00:00,13.1,13.11,13.05,13.07,10200.0,12.8598,12.8696,12.8107,12.8304,10200.0
2005-12-21 15:10:00,13.07,13.09,13.06,13.09,4600.0,12.8304,12.85,12.8206,12.85,4600.0
2005-12-21 15:20:00,13.09,13.12,13.08,13.11,25600.0,12.85,12.8795,12.8402,12.8696,25600.0
2005-12-21 15:30:00,13.11,13.15,13.1,13.15,9600.0,12.8696,12.9089,12.8598,12.9089,9600.0
2005-12-21 15:40:00,13.15,13.19,13.12,13.18,16800.0,12.9089,12.9482,12.8795,12.9384,16800.0
2005-12-21 15:50:00,13.18,13.2,13.15,13.17,14400.0,12.9384,12.958,12.9089,12.9285,14400.0
2005-12-22 09:30:00,13.18,13.25,13.18,13.19,13400.0,12.9384,13.0071,12.9384,12.9482,13400.0
2005-12-22 09:40:00,13.19,13.37,13.19,13.37,23500.0,12.9482,13.1249,12.9482,13.1249,23500.0
2005-12-22 09:50:00,13.37,13.5,13.37,13.5,33300.0,13.1249,13.2525,13.1249,13.2525,33300.0
2005-12-22 10:00:00,13.5,13.55,13.45,13.5,18200.0,13.2525,13.3016,13.2034,13.2525,18200.0
2005-12-22 10:10:00,13.5,13.55,13.5,13.5,20400.0,13.2525,13.3016,13.2525,13.2525,20400.0
2005-12-22 10:20:00,13.5,13.54,13.49,13.5,14000.0,13.2525,13.2918,13.2427,13.2525,14000.0
2005-12-22 10:30:00,13.5,13.52,13.48,13.5,18400.0,13.2525,13.2721,13.2329,13.2525,18400.0
2005-12-22 10:40:00,13.5,13.51,13.46,13.48,13700.0,13.2525,13.2623,13.2132,13.2329,13700.0
2005-12-22 10:50:00,13.48,13.54,13.45,13.51,19700.0,13.2329,13.2918,13.2034,13.2623,19700.0
2005-12-22 11:00:00,13.5,13.51,13.47,13.47,12300.0,13.2525,13.2623,13.223,13.223,12300.0
2005-12-22 11:10:00,13.48,13.5,13.47,13.48,10000.0,13.2329,13.2525,13.223,13.2329,10000.0
2005-12-22 11:20:00,13.48,13.5,13.46,13.46,18600.0,13.2329,13.2525,13.2132,13.2132,18600.0
2005-12-22 11:30:00,13.46,13.49,13.46,13.46,11500.0,13.2132,13.2427,13.2132,13.2132,11500.0
2005-12-22 11:40:00,13.46,13.47,13.45,13.45,7900.0,13.2132,13.223,13.2034,13.2034,7900.0
2005-12-22 11:50:00,13.46,13.52,13.45,13.48,13300.0,13.2132,13.2721,13.2034,13.2329,13300.0
2005-12-22 12:00:00,13.49,13.49,13.43,13.43,8600.0,13.2427,13.2427,13.1838,13.1838,8600.0
2005-12-22 12:10:00,13.43,13.49,13.43,13.47,8800.0,13.1838,13.2427,13.1838,13.223,8800.0
2005-12-22 12:20:00,13.48,13.5,13.46,13.47,11400.0,13.2329,13.2525,13.2132,13.223,11400.0
2005-12-22 12:30:00,13.47,13.47,13.45,13.46,10700.0,13.223,13.223,13.2034,13.2132,10700.0
2005-12-22 12:40:00,13.46,13.53,13.46,13.51,18800.0,13.2132,13.2819,13.2132,13.2623,18800.0
2005-12-22 12:50:00,13.5,13.52,13.48,13.5,7100.0,13.2525,13.2721,13.2329,13.2525,7100.0
2005-12-22 13:00:00,13.5,13.52,13.49,13.51,15900.0,13.2525,13.2721,13.2427,13.2623,15900.0
2005-12-22 13:10:00,13.52,13.52,13.5,13.51,8700.0,13.2721,13.2721,13.2525,13.2623,8700.0
2005-12-22 13:20:00,13.5,13.52,13.5,13.5,21500.0,13.2525,13.2721,13.2525,13.2525,21500.0
2005-12-22 13:30:00,13.5,13.53,13.5,13.51,22600.0,13.2525,13.2819,13.2525,13.2623,22600.0
2005-12-22 13:40:00,13.52,13.55,13.51,13.55,12500.0,13.2721,13.3016,13.2623,13.3016,12500.0
2005-12-22 13:50:00,13.55,13.64,13.54,13.58,14700.0,13.3016,13.3899,13.2918,13.331,14700.0
2005-12-22 14:00:00,13.58,13.62,13.58,13.62,22000.0,13.331,13.3703,13.331,13.3703,22000.0
2005-12-22 14:10:00,13.62,13.62,13.57,13.57,11600.0,13.3703,13.3703,13.3212,13.3212,11600.0
2005-12-22 14:20:00,13.58,13.6,13.56,13.59,20500.0,13.331,13.3507,13.3114,13.3408,20500.0
2005-12-22 14:30:00,13.59,13.61,13.54,13.54,39900.0,13.3408,13.3605,13.2918,13.2918,39900.0
2005-12-22 14:40:00,13.54,13.6,13.54,13.57,21400.0,13.2918,13.3507,13.2918,13.3212,21400.0
2005-12-22 14:50:00,13.58,13.61,13.56,13.59,11500.0,13.331,13.3605,13.3114,13.3408,11500.0
2005-12-22 15:00:00,13.59,13.62,13.59,13.61,18100.0,13.3408,13.3703,13.3408,13.3605,18100.0
2005-12-22 15:10:00,13.61,13.67,13.61,13.66,46000.0,13.3605,13.4194,13.3605,13.4096,46000.0
2005-12-22 15:20:00,13.65,13.66,13.6,13.61,30800.0,13.3997,13.4096,13.3507,13.3605,30800.0
2005-12-22 15:30:00,13.61,13.69,13.6,13.67,30900.0,13.3605,13.439,13.3507,13.4194,30900.0
2005-12-22 15:40:00,13.65,13.69,13.63,13.68,29600.0,13.3997,13.439,13.3801,13.4292,29600.0
2005-12-22 15:50:00,13.68,13.7,13.64,13.7,33900.0,13.4292,13.4488,13.3899,13.4488,33900.0
2005-12-23 09:30:00,13.69,13.74,13.51,13.69,41700.0,13.439,13.4881,13.2623,13.439,41700.0
2005-12-23 09:40:00,13.68,13.73,13.67,13.72,7600.0,13.4292,13.4783,13.4194,13.4685,7600.0
2005-12-23 09:50:00,13.72,13.83,13.72,13.8,13700.0,13.4685,13.5764,13.4685,13.547,13700.0
2005-12-23 10:00:00,13.78,13.78,13.56,13.56,17800.0,13.5274,13.5274,13.3114,13.3114,17800.0
2005-12-23 10:10:00,13.59,13.63,13.55,13.59,11700.0,13.3408,13.3801,13.3016,13.3408,11700.0
2005-12-23 10:20:00,13.58,13.62,13.57,13.57,9100.0,13.331,13.3703,13.3212,13.3212,9100.0
2005-12-23 10:30:00,13.57,13.61,13.56,13.58,10000.0,13.3212,13.3605,13.3114,13.331,10000.0
2005-12-23 10:40:00,13.59,13.63,13.58,13.63,3800.0,13.3408,13.3801,13.331,13.3801,3800.0
2005-12-23 10:50:00,13.63,13.66,13.61,13.63,2200.0,13.3801,13.4096,13.3605,13.3801,2200.0
2005-12-23 11:00:00,13.62,13.64,13.62,13.64,4600.0,13.3703,13.3899,13.3703,13.3899,4600.0
2005-12-23 11:10:00,13.63,13.64,13.62,13.63,2800.0,13.3801,13.3899,13.3703,13.3801,2800.0
2005-12-23 11:20:00,13.64,13.65,13.62,13.63,10500.0,13.3899,13.3997,13.3703,13.3801,10500.0
2005-12-23 11:30:00,13.64,13.64,13.61,13.61,25900.0,13.3899,13.3899,13.3605,13.3605,25900.0
2005-12-23 11:40:00,13.62,13.62,13.6,13.6,3800.0,13.3703,13.3703,13.3507,13.3507,3800.0
2005-12-23 11:50:00,13.61,13.67,13.6,13.63,8900.0,13.3605,13.4194,13.3507,13.3801,8900.0
2005-12-23 12:00:00,13.63,13.63,13.58,13.59,6900.0,13.3801,13.3801,13.331,13.3408,6900.0
2005-12-23 12:10:00,13.59,13.59,13.57,13.58,3300.0,13.3408,13.3408,13.3212,13.331,3300.0
2005-12-23 12:20:00,13.58,13.58,13.56,13.57,2200.0,13.331,13.331,13.3114,13.3212,2200.0
2005-12-23 12:30:00,13.57,13.62,13.57,13.6,4500.0,13.3212,13.3703,13.3212,13.3507,4500.0
2005-12-23 12:40:00,13.6,13.6,13.59,13.59,1200.0,13.3507,13.3507,13.3408,13.3408,1200.0
2005-12-23 12:50:00,13.59,13.6,13.57,13.59,4700.0,13.3408,13.3507,13.3212,13.3408,4700.0
2005-12-23 13:00:00,13.59,13.61,13.58,13.59,5200.0,13.3408,13.3605,13.331,13.3408,5200.0
2005-12-23 13:10:00,13.59,13.59,13.58,13.58,2400.0,13.3408,13.3408,13.331,13.331,2400.0
2005-12-23 13:20:00,13.58,13.58,13.56,13.56,7700.0,13.331,13.331,13.3114,13.3114,7700.0
2005-12-23 13:30:00,13.57,13.57,13.56,13.56,2400.0,13.3212,13.3212,13.3114,13.3114,2400.0
2005-12-23 13:40:00,13.56,13.59,13.56,13.58,3000.0,13.3114,13.3408,13.3114,13.331,3000.0
2005-12-23 13:50:00,13.59,13.6,13.58,13.59,3600.0,13.3408,13.3507,13.331,13.3408,3600.0
2005-12-23 14:00:00,13.59,13.61,13.58,13.58,4100.0,13.3408,13.3605,13.331,13.331,4100.0
2005-12-23 14:10:00,13.58,13.59,13.57,13.57,5800.0,13.331,13.3408,13.3212,13.3212,5800.0
2005-12-23 14:20:00,13.58,13.61,13.58,13.58,13100.0,13.331,13.3605,13.331,13.331,13100.0
2005-12-23 14:30:00,13.59,13.6,13.58,13.6,7600.0,13.3408,13.3507,13.331,13.3507,7600.0
2005-12-23 14:40:00,13.6,13.61,13.59,13.59,4700.0,13.3507,13.3605,13.3408,13.3408,4700.0
2005-12-23 14:50:00,13.59,13.6,13.58,13.59,4900.0,13.3408,13.3507,13.331,13.3408,4900.0
2005-12-23 15:00:00,13.58,13.59,13.57,13.59,2700.0,13.331,13.3408,13.3212,13.3408,2700.0
2005-12-23 15:10:00,13.59,13.6,13.57,13.6,11300.0,13.3408,13.3507,13.3212,13.3507,11300.0
2005-12-23 15:20:00,13.6,13.6,13.58,13.58,9100.0,13.3507,13.3507,13.331,13.331,9100.0
2005-12-23 15:30:00,13.58,13.6,13.58,13.6,6000.0,13.331,13.3507,13.331,13.3507,6000.0
2005-12-23 15:40:00,13.6,13.6,13.58,13.59,7200.0,13.3507,13.3507,13.331,13.3408,7200.0
2005-12-23 15:50:00,13.58,13.6,13.56,13.59,17300.0,13.331,13.3507,13.3114,13.3408,17300.0
2005-12-27 09:30:00,13.6,13.67,13.58,13.58,10800.0,13.3507,13.4194,13.331,13.331,10800.0
2005-12-27 09:40:00,13.58,13.65,13.58,13.65,6700.0,13.331,13.3997,13.331,13.3997,6700.0
2005-12-27 09:50:00,13.66,13.68,13.63,13.68,5600.0,13.4096,13.4292,13.3801,13.4292,5600.0
2005-12-27 10:00:00,13.67,13.68,13.62,13.62,4800.0,13.4194,13.4292,13.3703,13.3703,4800.0
2005-12-27 10:10:00,13.62,13.66,13.61,13.62,3300.0,13.3703,13.4096,13.3605,13.3703,3300.0
2005-12-27 10:20:00,13.63,13.65,13.59,13.6,11600.0,13.3801,13.3997,13.3408,13.3507,11600.0
2005-12-27 10:30:00,13.6,13.62,13.6,13.62,1400.0,13.3507,13.3703,13.3507,13.3703,1400.0
2005-12-27 10:40:00,13.62,13.62,13.62,13.62,7000.0,13.3703,13.3703,13.3703,13.3703,7000.0
2005-12-27 10:50:00,13.63,13.65,13.59,13.59,5100.0,13.3801,13.3997,13.3408,13.3408,5100.0
2005-12-27 11:00:00,13.59,13.59,13.52,13.52,8300.0,13.3408,13.3408,13.2721,13.2721,8300.0
2005-12-27 11:10:00,13.53,13.54,13.51,13.51,4400.0,13.2819,13.2918,13.2623,13.2623,4400.0
2005-12-27 11:20:00,13.5,13.5,13.44,13.45,5300.0,13.2525,13.2525,13.1936,13.2034,5300.0
2005-12-27 11:30:00,13.43,13.43,13.37,13.4,8900.0,13.1838,13.1838,13.1249,13.1543,8900.0
2005-12-27 11:40:00,13.41,13.41,13.35,13.37,5500.0,13.1641,13.1641,13.1052,13.1249,5500.0
2005-12-27 11:50:00,13.36,13.36,13.3,13.3,8800.0,13.1151,13.1151,13.0562,13.0562,8800.0
2005-12-27 12:00:00,13.28,13.29,13.23,13.29,11400.0,13.0365,13.0463,12.9874,13.0463,11400.0
2005-12-27 12:10:00,13.28,13.28,13.24,13.26,7000.0,13.0365,13.0365,12.9973,13.0169,7000.0
2005-12-27 12:20:00,13.26,13.28,13.25,13.27,15300.0,13.0169,13.0365,13.0071,13.0267,15300.0
2005-12-27 12:30:00,13.27,13.27,13.22,13.24,5200.0,13.0267,13.0267,12.9776,12.9973,5200.0
2005-12-27 12:40:00,13.24,13.25,13.23,13.23,3000.0,12.9973,13.0071,12.9874,12.9874,3000.0
2005-12-27 12:50:00,13.24,13.27,13.23,13.27,11400.0,12.9973,13.0267,12.9874,13.0267,11400.0
2005-12-27 13:00:00,13.26,13.27,13.26,13.27,400.0,13.0169,13.0267,13.0169,13.0267,400.0
2005-12-27 13:10:00,13.26,13.28,13.23,13.24,9000.0,13.0169,13.0365,12.9874,12.9973,9000.0
2005-12-27 13:20:00,13.22,13.24,13.15,13.24,11700.0,12.9776,12.9973,12.9089,12.9973,11700.0
2005-12-27 13:30:00,13.2,13.23,13.17,13.2,7600.0,12.958,12.9874,12.9285,12.958,7600.0
2005-12-27 13:40:00,13.2,13.22,13.2,13.2,3500.0,12.958,12.9776,12.958,12.958,3500.0
2005-12-27 13:50:00,13.2,13.2,13.11,13.17,12500.0,12.958,12.958,12.8696,12.9285,12500.0
2005-12-27 14:00:00,13.16,13.19,13.16,13.19,1500.0,12.9187,12.9482,12.9187,12.9482,1500.0
2005-12-27 14:10:00,13.18,13.22,13.18,13.22,6100.0,12.9384,12.9776,12.9384,12.9776,6100.0
2005-12-27 14:20:00,13.22,13.24,13.21,13.24,5100.0,12.9776,12.9973,12.9678,12.9973,5100.0
2005-12-27 14:30:00,13.25,13.27,13.23,13.25,9300.0,13.0071,13.0267,12.9874,13.0071,9300.0
2005-12-27 14:40:00,13.26,13.27,13.22,13.24,5900.0,13.0169,13.0267,12.9776,12.9973,5900.0
2005-12-27 14:50:00,13.24,13.24,13.2,13.21,9100.0,12.9973,12.9973,12.958,12.9678,9100.0
2005-12-27 15:00:00,13.21,13.21,13.19,13.19,8900.0,12.9678,12.9678,12.9482,12.9482,8900.0
2005-12-27 15:10:00,13.19,13.19,13.17,13.19,7000.0,12.9482,12.9482,12.9285,12.9482,7000.0
2005-12-27 15:20:00,13.18,13.21,13.18,13.21,16500.0,12.9384,12.9678,12.9384,12.9678,16500.0
2005-12-27 15:30:00,13.2,13.26,13.19,13.25,17600.0,12.958,13.0169,12.9482,13.0071,17600.0
2005-12-27 15:40:00,13.25,13.25,13.2,13.2,24100.0,13.0071,13.0071,12.958,12.958,24100.0
2005-12-27 15:50:00,13.2,13.26,13.2,13.26,60500.0,12.958,13.0169,12.958,13.0169,60500.0
2005-12-28 09:30:00,13.29,13.35,13.24,13.29,10100.0,13.0463,13.1052,12.9973,13.0463,10100.0
2005-12-28 09:40:00,13.22,13.29,13.19,13.21,3900.0,12.9776,13.0463,12.9482,12.9678,3900.0
2005-12-28 09:50:00,13.2,13.2,13.19,13.19,800.0,12.958,12.958,12.9482,12.9482,800.0
2005-12-28 10:00:00,13.2,13.25,13.2,13.25,3300.0,12.958,13.0071,12.958,13.0071,3300.0
2005-12-28 10:10:00,13.22,13.23,13.2,13.2,4700.0,12.9776,12.9874,12.958,12.958,4700.0
2005-12-28 10:20:00,13.23,13.23,13.16,13.18,5100.0,12.9874,12.9874,12.9187,12.9384,5100.0
2005-12-28 10:30:00,13.18,13.18,13.14,13.14,5200.0,12.9384,12.9384,12.8991,12.8991,5200.0
2005-12-28 10:40:00,13.14,13.15,13.06,13.09,10800.0,12.8991,12.9089,12.8206,12.85,10800.0
2005-12-28 10:50:00,13.09,13.1,13.06,13.06,8800.0,12.85,12.8598,12.8206,12.8206,8800.0
2005-12-28 11:00:00,13.06,13.12,13.06,13.1,9700.0,12.8206,12.8795,12.8206,12.8598,9700.0
2005-12-28 11:10:00,13.11,13.12,13.1,13.1,4800.0,12.8696,12.8795,12.8598,12.8598,4800.0
2005-12-28 11:20:00,13.11,13.12,13.09,13.1,8900.0,12.8696,12.8795,12.85,12.8598,8900.0
2005-12-28 11:30:00,13.1,13.13,13.09,13.13,7300.0,12.8598,12.8893,12.85,12.8893,7300.0
2005-12-28 11:40:00,13.13,13.13,13.09,13.1,6400.0,12.8893,12.8893,12.85,12.8598,6400.0
2005-12-28 11:50:00,13.1,13.1,13.1,13.1,2200.0,12.8598,12.8598,12.8598,12.8598,2200.0
2005-12-28 12:00:00,13.09,13.13,13.09,13.1,40500.0,12.85,12.8893,12.85,12.8598,40500.0
2005-12-28 12:10:00,13.1,13.12,13.1,13.1,1700.0,12.8598,12.8795,12.8598,12.8598,1700.0
2005-12-28 12:20:00,13.09,13.11,13.09,13.09,1700.0,12.85,12.8696,12.85,12.85,1700.0
2005-12-28 12:30:00,13.1,13.11,13.09,13.11,3500.0,12.8598,12.8696,12.85,12.8696,3500.0
2005-12-28 12:40:00,13.1,13.1,13.06,13.06,13100.0,12.8598,12.8598,12.8206,12.8206,13100.0
2005-12-28 12:50:00,13.07,13.07,13.05,13.07,4000.0,12.8304,12.8304,12.8107,12.8304,4000.0
2005-12-28 13:00:00,13.07,13.09,13.05,13.09,14700.0,12.8304,12.85,12.8107,12.85,14700.0
2005-12-28 13:10:00,13.09,13.1,13.07,13.09,1700.0,12.85,12.8598,12.8304,12.85,1700.0
2005-12-28 13:20:00,13.09,13.09,13.09,13.09,1300.0,12.85,12.85,12.85,12.85,1300.0
2005-12-28 13:30:00,13.1,13.18,13.1,13.18,6300.0,12.8598,12.9384,12.8598,12.9384,6300.0
2005-12-28 13:40:00,13.19,13.21,13.18,13.21,5600.0,12.9482,12.9678,12.9384,12.9678,5600.0
2005-12-28 13:50:00,13.2,13.25,13.2,13.23,7000.0,12.958,13.0071,12.958,12.9874,7000.0
2005-12-28 14:00:00,13.25,13.27,13.24,13.26,6300.0,13.0071,13.0267,12.9973,13.0169,6300.0
2005-12-28 14:10:00,13.26,13.32,13.26,13.31,10800.0,13.0169,13.0758,13.0169,13.066,10800.0
2005-12-28 14:20:00,13.31,13.32,13.3,13.31,5900.0,13.066,13.0758,13.0562,13.066,5900.0
2005-12-28 14:30:00,13.32,13.36,13.32,13.35,20600.0,13.0758,13.1151,13.0758,13.1052,20600.0
2005-12-28 14:40:00,13.35,13.37,13.31,13.36,13200.0,13.1052,13.1249,13.066,13.1151,13200.0
2005-12-28 14:50:00,13.35,13.39,13.35,13.39,3300.0,13.1052,13.1445,13.1052,13.1445,3300.0
2005-12-28 15:00:00,13.38,13.39,13.37,13.38,48800.0,13.1347,13.1445,13.1249,13.1347,48800.0
2005-12-28 15:10:00,13.37,13.39,13.37,13.39,3500.0,13.1249,13.1445,13.1249,13.1445,3500.0
2005-12-28 15:20:00,13.39,13.44,13.38,13.42,12000.0,13.1445,13.1936,13.1347,13.174,12000.0
2005-12-28 15:30:00,13.41,13.43,13.4,13.41,7600.0,13.1641,13.1838,13.1543,13.1641,7600.0
2005-12-28 15:40:00,13.41,13.41,13.4,13.41,11300.0,13.1641,13.1641,13.1543,13.1641,11300.0
2005-12-28 15:50:00,13.41,13.43,13.39,13.42,38600.0,13.1641,13.1838,13.1445,13.174,38600.0
2005-12-29 09:30:00,13.46,13.46,13.35,13.35,10700.0,13.2132,13.2132,13.1052,13.1052,10700.0
2005-12-29 09:40:00,13.35,13.35,13.26,13.27,7100.0,13.1052,13.1052,13.0169,13.0267,7100.0
2005-12-29 09:50:00,13.27,13.28,13.23,13.26,12400.0,13.0267,13.0365,12.9874,13.0169,12400.0
2005-12-29 10:00:00,13.26,13.26,13.24,13.26,24600.0,13.0169,13.0169,12.9973,13.0169,24600.0
2005-12-29 10:10:00,13.25,13.28,13.25,13.25,4900.0,13.0071,13.0365,13.0071,13.0071,4900.0
2005-12-29 10:20:00,13.26,13.28,13.26,13.28,8200.0,13.0169,13.0365,13.0169,13.0365,8200.0
2005-12-29 10:30:00,13.29,13.3,13.21,13.21,25400.0,13.0463,13.0562,12.9678,12.9678,25400.0
2005-12-29 10:40:00,13.21,13.21,13.19,13.19,19300.0,12.9678,12.9678,12.9482,12.9482,19300.0
2005-12-29 10:50:00,13.2,13.3,13.2,13.27,11800.0,12.958,13.0562,12.958,13.0267,11800.0
2005-12-29 11:00:00,13.27,13.3,13.27,13.3,2300.0,13.0267,13.0562,13.0267,13.0562,2300.0
2005-12-29 11:10:00,13.31,13.31,13.3,13.3,1100.0,13.066,13.066,13.0562,13.0562,1100.0
2005-12-29 11:20:00,13.3,13.3,13.29,13.29,1900.0,13.0562,13.0562,13.0463,13.0463,1900.0
2005-12-29 11:30:00,13.3,13.31,13.28,13.28,4700.0,13.0562,13.066,13.0365,13.0365,4700.0
2005-12-29 11:40:00,13.28,13.28,13.27,13.27,4700.0,13.0365,13.0365,13.0267,13.0267,4700.0
2005-12-29 11:50:00,13.28,13.28,13.27,13.27,1200.0,13.0365,13.0365,13.0267,13.0267,1200.0
2005-12-29 12:00:00,13.27,13.31,13.26,13.3,17200.0,13.0267,13.066,13.0169,13.0562,17200.0
2005-12-29 12:10:00,13.3,13.3,13.27,13.27,6500.0,13.0562,13.0562,13.0267,13.0267,6500.0
2005-12-29 12:20:00,13.28,13.29,13.28,13.28,2700.0,13.0365,13.0463,13.0365,13.0365,2700.0
2005-12-29 12:30:00,13.28,13.28,13.27,13.28,2400.0,13.0365,13.0365,13.0267,13.0365,2400.0
2005-12-29 12:40:00,13.27,13.31,13.27,13.31,4700.0,13.0267,13.066,13.0267,13.066,4700.0
2005-12-29 12:50:00,13.31,13.39,13.31,13.38,8500.0,13.066,13.1445,13.066,13.1347,8500.0
2005-12-29 13:00:00,13.39,13.42,13.39,13.39,8100.0,13.1445,13.174,13.1445,13.1445,8100.0
2005-12-29 13:10:00,13.39,13.42,13.39,13.41,2100.0,13.1445,13.174,13.1445,13.1641,2100.0
2005-12-29 13:20:00,13.41,13.43,13.41,13.43,2900.0,13.1641,13.1838,13.1641,13.1838,2900.0
2005-12-29 13:30:00,13.42,13.44,13.42,13.42,13600.0,13.174,13.1936,13.174,13.174,13600.0
2005-12-29 13:40:00,13.42,13.44,13.41,13.42,2400.0,13.174,13.1936,13.1641,13.174,2400.0
2005-12-29 13:50:00,13.42,13.43,13.41,13.41,5400.0,13.174,13.1838,13.1641,13.1641,5400.0
2005-12-29 14:00:00,13.42,13.44,13.42,13.43,13400.0,13.174,13.1936,13.174,13.1838,13400.0
2005-12-29 14:10:00,13.44,13.45,13.43,13.45,5600.0,13.1936,13.2034,13.1838,13.2034,5600.0
2005-12-29 14:20:00,13.46,13.46,13.44,13.45,10700.0,13.2132,13.2132,13.1936,13.2034,10700.0
2005-12-29 14:30:00,13.45,13.53,13.45,13.5,18900.0,13.2034,13.2819,13.2034,13.2525,18900.0
2005-12-29 14:40:00,13.49,13.51,13.48,13.48,10100.0,13.2427,13.2623,13.2329,13.2329,10100.0
2005-12-29 14:50:00,13.48,13.5,13.45,13.47,9400.0,13.2329,13.2525,13.2034,13.223,9400.0
2005-12-29 15:00:00,13.47,13.49,13.43,13.44,12300.0,13.223,13.2427,13.1838,13.1936,12300.0
2005-12-29 15:10:00,13.43,13.43,13.37,13.39,19300.0,13.1838,13.1838,13.1249,13.1445,19300.0
2005-12-29 15:20:00,13.39,13.4,13.35,13.35,18600.0,13.1445,13.1543,13.1052,13.1052,18600.0
2005-12-29 15:30:00,13.35,13.43,13.35,13.4,24900.0,13.1052,13.1838,13.1052,13.1543,24900.0
2005-12-29 15:40:00,13.39,13.41,13.34,13.4,33900.0,13.1445,13.1641,13.0954,13.1543,33900.0
2005-12-29 15:50:00,13.4,13.41,13.35,13.38,40900.0,13.1543,13.1641,13.1052,13.1347,40900.0
2005-12-30 09:30:00,13.28,13.28,13.12,13.16,29200.0,13.0365,13.0365,12.8795,12.9187,29200.0
2005-12-30 09:40:00,13.18,13.19,13.07,13.1,8500.0,12.9384,12.9482,12.8304,12.8598,8500.0
2005-12-30 09:50:00,13.1,13.21,13.1,13.2,9000.0,12.8598,12.9678,12.8598,12.958,9000.0
2005-12-30 10:00:00,13.2,13.21,13.13,13.15,11000.0,12.958,12.9678,12.8893,12.9089,11000.0
2005-12-30 10:10:00,13.13,13.17,13.07,13.17,17800.0,12.8893,12.9285,12.8304,12.9285,17800.0
2005-12-30 10:20:00,13.17,13.28,13.12,13.24,17400.0,12.9285,13.0365,12.8795,12.9973,17400.0
2005-12-30 10:30:00,13.25,13.25,13.1,13.19,13900.0,13.0071,13.0071,12.8598,12.9482,13900.0
2005-12-30 10:40:00,13.19,13.21,13.11,13.11,9400.0,12.9482,12.9678,12.8696,12.8696,9400.0
2005-12-30 10:50:00,13.11,13.12,13.09,13.12,11800.0,12.8696,12.8795,12.85,12.8795,11800.0
2005-12-30 11:00:00,13.13,13.25,13.13,13.23,13600.0,12.8893,13.0071,12.8893,12.9874,13600.0
2005-12-30 11:10:00,13.25,13.25,13.23,13.24,3500.0,13.0071,13.0071,12.9874,12.9973,3500.0
2005-12-30 11:20:00,13.25,13.32,13.25,13.29,8900.0,13.0071,13.0758,13.0071,13.0463,8900.0
2005-12-30 11:30:00,13.29,13.3,13.29,13.29,1200.0,13.0463,13.0562,13.0463,13.0463,1200.0
2005-12-30 11:40:00,13.3,13.3,13.25,13.27,6900.0,13.0562,13.0562,13.0071,13.0267,6900.0
2005-12-30 11:50:00,13.27,13.27,13.25,13.25,1400.0,13.0267,13.0267,13.0071,13.0071,1400.0
2005-12-30 12:00:00,13.25,13.27,13.25,13.26,4300.0,13.0071,13.0267,13.0071,13.0169,4300.0
2005-12-30 12:10:00,13.26,13.27,13.25,13.26,1300.0,13.0169,13.0267,13.0071,13.0169,1300.0
2005-12-30 12:20:00,13.26,13.26,13.21,13.24,1200.0,13.0169,13.0169,12.9678,12.9973,1200.0
2005-12-30 12:30:00,13.24,13.24,13.23,13.23,2100.0,12.9973,12.9973,12.9874,12.9874,2100.0
2005-12-30 12:40:00,13.23,13.25,13.23,13.23,2500.0,12.9874,13.0071,12.9874,12.9874,2500.0
2005-12-30 12:50:00,13.23,13.28,13.23,13.23,13900.0,12.9874,13.0365,12.9874,12.9874,13900.0
2005-12-30 13:00:00,13.24,13.24,13.23,13.23,13900.0,12.9973,12.9973,12.9874,12.9874,13900.0
2005-12-30 13:10:00,13.23,13.23,13.21,13.21,6800.0,12.9874,12.9874,12.9678,12.9678,6800.0
2005-12-30 13:20:00,13.21,13.21,13.12,13.13,9600.0,12.9678,12.9678,12.8795,12.8893,9600.0
2005-12-30 13:30:00,13.12,13.18,13.12,13.17,8300.0,12.8795,12.9384,12.8795,12.9285,8300.0
2005-12-30 13:40:00,13.18,13.21,13.17,13.21,5400.0,12.9384,12.9678,12.9285,12.9678,5400.0
2005-12-30 13:50:00,13.18,13.23,13.17,13.21,5000.0,12.9384,12.9874,12.9285,12.9678,5000.0
2005-12-30 14:00:00,13.21,13.27,13.2,13.27,4400.0,12.9678,13.0267,12.958,13.0267,4400.0
2005-12-30 14:10:00,13.29,13.33,13.24,13.25,7800.0,13.0463,13.0856,12.9973,13.0071,7800.0
2005-12-30 14:20:00,13.25,13.26,13.2,13.23,8500.0,13.0071,13.0169,12.958,12.9874,8500.0
2005-12-30 14:30:00,13.21,13.24,13.17,13.19,10700.0,12.9678,12.9973,12.9285,12.9482,10700.0
2005-12-30 14:40:00,13.17,13.23,13.15,13.21,11700.0,12.9285,12.9874,12.9089,12.9678,11700.0
2005-12-30 14:50:00,13.19,13.23,13.15,13.19,8400.0,12.9482,12.9874,12.9089,12.9482,8400.0
2005-12-30 15:00:00,13.2,13.24,13.16,13.16,14200.0,12.958,12.9973,12.9187,12.9187,14200.0
2005-12-30 15:10:00,13.16,13.17,13.12,13.12,8000.0,12.9187,12.9285,12.8795,12.8795,8000.0
2005-12-30 15:20:00,13.12,13.18,13.12,13.16,16600.0,12.8795,12.9384,12.8795,12.9187,16600.0
2005-12-30 15:30:00,13.17,13.26,13.16,13.25,19500.0,12.9285,13.0169,12.9187,13.0071,19500.0
2005-12-30 15:40:00,13.25,13.27,13.21,13.23,17100.0,13.0071,13.0267,12.9678,12.9874,17100.0
2005-12-30 15:50:00,13.23,13.24,13.15,13.19,77300.0,12.9874,12.9973,12.9089,12.9482,77300.0
2006-01-03 09:30:00,13.26,13.43,13.26,13.35,29500.0,13.0169,13.1838,13.0169,13.1052,29500.0
2006-01-03 09:40:00,13.36,13.43,13.3,13.35,20100.0,13.1151,13.1838,13.0562,13.1052,20100.0
2006-01-03 09:50:00,13.36,13.49,13.36,13.45,19700.0,13.1151,13.2427,13.1151,13.2034,19700.0
2006-01-03 10:00:00,13.38,13.42,13.34,13.34,21900.0,13.1347,13.174,13.0954,13.0954,21900.0
2006-01-03 10:10:00,13.34,13.34,13.26,13.3,9800.0,13.0954,13.0954,13.0169,13.0562,9800.0
2006-01-03 10:20:00,13.28,13.28,13.2,13.2,21300.0,13.0365,13.0365,12.958,12.958,21300.0
2006-01-03 10:30:00,13.21,13.21,13.09,13.09,26600.0,12.9678,12.9678,12.85,12.85,26600.0
2006-01-03 10:40:00,13.09,13.18,13.09,13.18,8500.0,12.85,12.9384,12.85,12.9384,8500.0
2006-01-03 10:50:00,13.18,13.22,13.16,13.21,13700.0,12.9384,12.9776,12.9187,12.9678,13700.0
2006-01-03 11:00:00,13.21,13.21,13.13,13.15,11500.0,12.9678,12.9678,12.8893,12.9089,11500.0
2006-01-03 11:10:00,13.15,13.17,13.08,13.15,30000.0,12.9089,12.9285,12.8402,12.9089,30000.0
2006-01-03 11:20:00,13.15,13.17,13.14,13.16,10600.0,12.9089,12.9285,12.8991,12.9187,10600.0
2006-01-03 11:30:00,13.17,13.21,13.16,13.19,7900.0,12.9285,12.9678,12.9187,12.9482,7900.0
2006-01-03 11:40:00,13.19,13.21,13.15,13.15,11400.0,12.9482,12.9678,12.9089,12.9089,11400.0
2006-01-03 11:50:00,13.17,13.17,13.11,13.14,14600.0,12.9285,12.9285,12.8696,12.8991,14600.0
2006-01-03 12:00:00,13.14,13.18,13.14,13.18,10000.0,12.8991,12.9384,12.8991,12.9384,10000.0
2006-01-03 12:10:00,13.16,13.18,13.12,13.12,11300.0,12.9187,12.9384,12.8795,12.8795,11300.0
2006-01-03 12:20:00,13.13,13.18,13.11,13.11,17100.0,12.8893,12.9384,12.8696,12.8696,17100.0
2006-01-03 12:30:00,13.11,13.13,13.09,13.12,8100.0,12.8696,12.8893,12.85,12.8795,8100.0
2006-01-03 12:40:00,13.11,13.16,13.09,13.13,10600.0,12.8696,12.9187,12.85,12.8893,10600.0
2006-01-03 12:50:00,13.14,13.15,13.12,13.12,5000.0,12.8991,12.9089,12.8795,12.8795,5000.0
2006-01-03 13:00:00,13.12,13.12,13.06,13.07,31400.0,12.8795,12.8795,12.8206,12.8304,31400.0
2006-01-03 13:10:00,13.06,13.08,13.02,13.05,22900.0,12.8206,12.8402,12.7813,12.8107,22900.0
2006-01-03 13:20:00,13.06,13.08,13.02,13.04,16300.0,12.8206,12.8402,12.7813,12.8009,16300.0
2006-01-03 13:30:00,13.06,13.08,13.02,13.08,15000.0,12.8206,12.8402,12.7813,12.8402,15000.0
2006-01-03 13:40:00,13.06,13.1,13.04,13.04,12100.0,12.8206,12.8598,12.8009,12.8009,12100.0
2006-01-03 13:50:00,13.05,13.08,13.03,13.04,11100.0,12.8107,12.8402,12.7911,12.8009,11100.0
2006-01-03 14:00:00,13.05,13.17,13.05,13.16,19900.0,12.8107,12.9285,12.8107,12.9187,19900.0
2006-01-03 14:10:00,13.16,13.21,13.13,13.2,25900.0,12.9187,12.9678,12.8893,12.958,25900.0
2006-01-03 14:20:00,13.2,13.2,13.12,13.16,24200.0,12.958,12.958,12.8795,12.9187,24200.0
2006-01-03 14:30:00,13.15,13.24,13.15,13.2,36000.0,12.9089,12.9973,12.9089,12.958,36000.0
2006-01-03 14:40:00,13.19,13.25,13.17,13.25,19200.0,12.9482,13.0071,12.9285,13.0071,19200.0
2006-01-03 14:50:00,13.25,13.29,13.24,13.26,18800.0,13.0071,13.0463,12.9973,13.0169,18800.0
2006-01-03 15:00:00,13.29,13.42,13.29,13.36,29100.0,13.0463,13.174,13.0463,13.1151,29100.0
2006-01-03 15:10:00,13.38,13.42,13.36,13.4,12300.0,13.1347,13.174,13.1151,13.1543,12300.0
2006-01-03 15:20:00,13.41,13.43,13.36,13.38,18400.0,13.1641,13.1838,13.1151,13.1347,18400.0
2006-01-03 15:30:00,13.38,13.44,13.35,13.36,30300.0,13.1347,13.1936,13.1052,13.1151,30300.0
2006-01-03 15:40:00,13.38,13.42,13.37,13.38,19700.0,13.1347,13.174,13.1249,13.1347,19700.0
2006-01-03 15:50:00,13.41,13.42,13.34,13.35,32200.0,13.1641,13.174,13.0954,13.1052,32200.0
2006-01-04 09:30:00,13.36,13.45,13.23,13.45,29200.0,13.1151,13.2034,12.9874,13.2034,29200.0
2006-01-04 09:40:00,13.44,13.61,13.42,13.58,18900.0,13.1936,13.3605,13.174,13.331,18900.0
2006-01-04 09:50:00,13.58,13.62,13.45,13.45,11900.0,13.331,13.3703,13.2034,13.2034,11900.0
2006-01-04 10:00:00,13.45,13.52,13.45,13.46,11200.0,13.2034,13.2721,13.2034,13.2132,11200.0
2006-01-04 10:10:00,13.46,13.46,13.37,13.4,11500.0,13.2132,13.2132,13.1249,13.1543,11500.0
2006-01-04 10:20:00,13.4,13.45,13.35,13.45,15700.0,13.1543,13.2034,13.1052,13.2034,15700.0
2006-01-04 10:30:00,13.45,13.46,13.4,13.46,11900.0,13.2034,13.2132,13.1543,13.2132,11900.0
2006-01-04 10:40:00,13.43,13.5,13.41,13.49,8400.0,13.1838,13.2525,13.1641,13.2427,8400.0
2006-01-04 10:50:00,13.5,13.61,13.49,13.59,11700.0,13.2525,13.3605,13.2427,13.3408,11700.0
2006-01-04 11:00:00,13.61,13.61,13.55,13.55,5200.0,13.3605,13.3605,13.3016,13.3016,5200.0
2006-01-04 11:10:00,13.54,13.58,13.49,13.5,23500.0,13.2918,13.331,13.2427,13.2525,23500.0
2006-01-04 11:20:00,13.51,13.54,13.48,13.48,14700.0,13.2623,13.2918,13.2329,13.2329,14700.0
2006-01-04 11:30:00,13.51,13.62,13.51,13.62,8500.0,13.2623,13.3703,13.2623,13.3703,8500.0
2006-01-04 11:40:00,13.62,13.7,13.61,13.69,14500.0,13.3703,13.4488,13.3605,13.439,14500.0
2006-01-04 11:50:00,13.7,13.7,13.6,13.63,25900.0,13.4488,13.4488,13.3507,13.3801,25900.0
2006-01-04 12:00:00,13.63,13.69,13.63,13.66,26700.0,13.3801,13.439,13.3801,13.4096,26700.0
2006-01-04 12:10:00,13.66,13.69,13.66,13.69,7600.0,13.4096,13.439,13.4096,13.439,7600.0
2006-01-04 12:20:00,13.68,13.69,13.64,13.65,11300.0,13.4292,13.439,13.3899,13.3997,11300.0
2006-01-04 12:30:00,13.63,13.68,13.61,13.67,6900.0,13.3801,13.4292,13.3605,13.4194,6900.0
2006-01-04 12:40:00,13.67,13.67,13.59,13.59,11300.0,13.4194,13.4194,13.3408,13.3408,11300.0
2006-01-04 12:50:00,13.58,13.59,13.54,13.55,12700.0,13.331,13.3408,13.2918,13.3016,12700.0
2006-01-04 13:00:00,13.55,13.58,13.54,13.56,22600.0,13.3016,13.331,13.2918,13.3114,22600.0
2006-01-04 13:10:00,13.55,13.56,13.5,13.55,5100.0,13.3016,13.3114,13.2525,13.3016,5100.0
2006-01-04 13:20:00,13.55,13.55,13.54,13.55,7800.0,13.3016,13.3016,13.2918,13.3016,7800.0
2006-01-04 13:30:00,13.55,13.56,13.52,13.52,10800.0,13.3016,13.3114,13.2721,13.2721,10800.0
2006-01-04 13:40:00,13.53,13.59,13.53,13.57,13600.0,13.2819,13.3408,13.2819,13.3212,13600.0
2006-01-04 13:50:00,13.56,13.56,13.52,13.54,14000.0,13.3114,13.3114,13.2721,13.2918,14000.0
2006-01-04 14:00:00,13.52,13.52,13.48,13.48,18400.0,13.2721,13.2721,13.2329,13.2329,18400.0
2006-01-04 14:10:00,13.48,13.52,13.48,13.48,14400.0,13.2329,13.2721,13.2329,13.2329,14400.0
2006-01-04 14:20:00,13.49,13.49,13.46,13.46,14200.0,13.2427,13.2427,13.2132,13.2132,14200.0
2006-01-04 14:30:00,13.46,13.49,13.43,13.48,16900.0,13.2132,13.2427,13.1838,13.2329,16900.0
2006-01-04 14:40:00,13.48,13.52,13.47,13.51,6400.0,13.2329,13.2721,13.223,13.2623,6400.0
2006-01-04 14:50:00,13.52,13.54,13.45,13.45,13000.0,13.2721,13.2918,13.2034,13.2034,13000.0
2006-01-04 15:00:00,13.47,13.52,13.44,13.44,13700.0,13.223,13.2721,13.1936,13.1936,13700.0
2006-01-04 15:10:00,13.43,13.44,13.41,13.42,20300.0,13.1838,13.1936,13.1641,13.174,20300.0
2006-01-04 15:20:00,13.42,13.5,13.42,13.46,29500.0,13.174,13.2525,13.174,13.2132,29500.0
2006-01-04 15:30:00,13.47,13.48,13.43,13.46,13400.0,13.223,13.2329,13.1838,13.2132,13400.0
2006-01-04 15:40:00,13.48,13.51,13.46,13.46,18000.0,13.2329,13.2623,13.2132,13.2132,18000.0
2006-01-04 15:50:00,13.46,13.55,13.46,13.48,43800.0,13.2132,13.3016,13.2132,13.2329,43800.0
2006-01-05 09:30:00,13.49,13.56,13.39,13.48,19700.0,13.2427,13.3114,13.1445,13.2329,19700.0
2006-01-05 09:40:00,13.48,13.55,13.44,13.46,155500.0,13.2329,13.3016,13.1936,13.2132,155500.0
2006-01-05 09:50:00,13.47,13.53,13.35,13.39,12400.0,13.223,13.2819,13.1052,13.1445,12400.0
2006-01-05 10:00:00,13.4,13.62,13.4,13.61,15400.0,13.1543,13.3703,13.1543,13.3605,15400.0
2006-01-05 10:10:00,13.62,13.65,13.6,13.64,17500.0,13.3703,13.3997,13.3507,13.3899,17500.0
2006-01-05 10:20:00,13.64,13.67,13.6,13.62,11500.0,13.3899,13.4194,13.3507,13.3703,11500.0
2006-01-05 10:30:00,13.62,13.64,13.57,13.57,11900.0,13.3703,13.3899,13.3212,13.3212,11900.0
2006-01-05 10:40:00,13.56,13.6,13.55,13.6,2200.0,13.3114,13.3507,13.3016,13.3507,2200.0
2006-01-05 10:50:00,13.59,13.6,13.55,13.56,271600.0,13.3408,13.3507,13.3016,13.3114,271600.0
2006-01-05 11:00:00,13.55,13.55,13.53,13.55,10700.0,13.3016,13.3016,13.2819,13.3016,10700.0
2006-01-05 11:10:00,13.56,13.66,13.56,13.63,6600.0,13.3114,13.4096,13.3114,13.3801,6600.0
2006-01-05 11:20:00,13.62,13.62,13.57,13.59,7800.0,13.3703,13.3703,13.3212,13.3408,7800.0
2006-01-05 11:30:00,13.58,13.64,13.58,13.63,11800.0,13.331,13.3899,13.331,13.3801,11800.0
2006-01-05 11:40:00,13.65,13.65,13.6,13.6,6600.0,13.3997,13.3997,13.3507,13.3507,6600.0
2006-01-05 11:50:00,13.61,13.68,13.61,13.64,12000.0,13.3605,13.4292,13.3605,13.3899,12000.0
2006-01-05 12:00:00,13.66,13.68,13.63,13.66,6200.0,13.4096,13.4292,13.3801,13.4096,6200.0
2006-01-05 12:10:00,13.67,13.72,13.67,13.72,8600.0,13.4194,13.4685,13.4194,13.4685,8600.0
2006-01-05 12:20:00,13.74,13.78,13.73,13.73,11600.0,13.4881,13.5274,13.4783,13.4783,11600.0
2006-01-05 12:30:00,13.73,13.75,13.73,13.75,8300.0,13.4783,13.4979,13.4783,13.4979,8300.0
2006-01-05 12:40:00,13.74,13.76,13.71,13.74,7400.0,13.4881,13.5077,13.4586,13.4881,7400.0
2006-01-05 12:50:00,13.73,13.74,13.72,13.72,14000.0,13.4783,13.4881,13.4685,13.4685,14000.0
2006-01-05 13:00:00,13.71,13.79,13.71,13.78,22600.0,13.4586,13.5372,13.4586,13.5274,22600.0
2006-01-05 13:10:00,13.78,13.85,13.77,13.83,37200.0,13.5274,13.5961,13.5175,13.5764,37200.0
2006-01-05 13:20:00,13.81,13.87,13.79,13.87,31200.0,13.5568,13.6157,13.5372,13.6157,31200.0
2006-01-05 13:30:00,13.87,13.92,13.83,13.88,32400.0,13.6157,13.6648,13.5764,13.6255,32400.0
2006-01-05 13:40:00,13.88,13.88,13.85,13.85,8800.0,13.6255,13.6255,13.5961,13.5961,8800.0
2006-01-05 13:50:00,13.85,13.85,13.83,13.84,6600.0,13.5961,13.5961,13.5764,13.5863,6600.0
2006-01-05 14:00:00,13.84,13.89,13.84,13.85,11700.0,13.5863,13.6353,13.5863,13.5961,11700.0
2006-01-05 14:10:00,13.86,13.94,13.86,13.93,19700.0,13.6059,13.6844,13.6059,13.6746,19700.0
2006-01-05 14:20:00,13.93,13.94,13.9,13.91,25200.0,13.6746,13.6844,13.6452,13.655,25200.0
2006-01-05 14:30:00,13.91,13.96,13.91,13.95,12600.0,13.655,13.7041,13.655,13.6942,12600.0
2006-01-05 14:40:00,13.96,13.96,13.92,13.93,17800.0,13.7041,13.7041,13.6648,13.6746,17800.0
2006-01-05 14:50:00,13.93,13.94,13.88,13.94,20200.0,13.6746,13.6844,13.6255,13.6844,20200.0
2006-01-05 15:00:00,13.95,13.95,13.9,13.9,12500.0,13.6942,13.6942,13.6452,13.6452,12500.0
2006-01-05 15:10:00,13.9,13.91,13.85,13.85,12400.0,13.6452,13.655,13.5961,13.5961,12400.0
2006-01-05 15:20:00,13.86,13.94,13.83,13.83,21800.0,13.6059,13.6844,13.5764,13.5764,21800.0
2006-01-05 15:30:00,13.83,13.87,13.83,13.85,10200.0,13.5764,13.6157,13.5764,13.5961,10200.0
2006-01-05 15:40:00,13.86,13.9,13.85,13.9,24400.0,13.6059,13.6452,13.5961,13.6452,24400.0
2006-01-05 15:50:00,13.89,13.9,13.85,13.87,50500.0,13.6353,13.6452,13.5961,13.6157,50500.0
2006-01-06 09:30:00,13.97,13.97,13.79,13.95,19500.0,13.7139,13.7139,13.5372,13.6942,19500.0
2006-01-06 09:40:00,13.9,13.93,13.88,13.88,9300.0,13.6452,13.6746,13.6255,13.6255,9300.0
2006-01-06 09:50:00,13.88,13.94,13.86,13.94,8300.0,13.6255,13.6844,13.6059,13.6844,8300.0
2006-01-06 10:00:00,13.91,13.93,13.89,13.92,21100.0,13.655,13.6746,13.6353,13.6648,21100.0
2006-01-06 10:10:00,13.93,13.98,13.9,13.95,17400.0,13.6746,13.7237,13.6452,13.6942,17400.0
2006-01-06 10:20:00,13.95,13.97,13.87,13.93,12600.0,13.6942,13.7139,13.6157,13.6746,12600.0
2006-01-06 10:30:00,13.93,13.94,13.9,13.91,8600.0,13.6746,13.6844,13.6452,13.655,8600.0
2006-01-06 10:40:00,13.93,13.95,13.93,13.93,7400.0,13.6746,13.6942,13.6746,13.6746,7400.0
2006-01-06 10:50:00,13.94,13.96,13.93,13.95,4700.0,13.6844,13.7041,13.6746,13.6942,4700.0
2006-01-06 11:00:00,13.95,13.95,13.89,13.9,11100.0,13.6942,13.6942,13.6353,13.6452,11100.0
2006-01-06 11:10:00,13.89,13.95,13.89,13.95,4600.0,13.6353,13.6942,13.6353,13.6942,4600.0
2006-01-06 11:20:00,13.94,13.97,13.94,13.96,15600.0,13.6844,13.7139,13.6844,13.7041,15600.0
2006-01-06 11:30:00,13.93,13.97,13.93,13.93,5600.0,13.6746,13.7139,13.6746,13.6746,5600.0
2006-01-06 11:40:00,13.93,13.96,13.93,13.96,5200.0,13.6746,13.7041,13.6746,13.7041,5200.0
2006-01-06 11:50:00,13.96,13.96,13.95,13.95,7000.0,13.7041,13.7041,13.6942,13.6942,7000.0
2006-01-06 12:00:00,13.95,14.0,13.95,13.97,20800.0,13.6942,13.7433,13.6942,13.7139,20800.0
2006-01-06 12:10:00,13.98,13.98,13.94,13.94,9400.0,13.7237,13.7237,13.6844,13.6844,9400.0
2006-01-06 12:20:00,13.93,13.99,13.93,13.95,6200.0,13.6746,13.7335,13.6746,13.6942,6200.0
2006-01-06 12:30:00,13.96,13.98,13.95,13.97,7100.0,13.7041,13.7237,13.6942,13.7139,7100.0
2006-01-06 12:40:00,13.97,13.98,13.95,13.97,10600.0,13.7139,13.7237,13.6942,13.7139,10600.0
2006-01-06 12:50:00,13.96,13.97,13.95,13.95,2500.0,13.7041,13.7139,13.6942,13.6942,2500.0
2006-01-06 13:00:00,13.96,13.98,13.96,13.96,2600.0,13.7041,13.7237,13.7041,13.7041,2600.0
2006-01-06 13:10:00,13.96,13.98,13.95,13.96,7200.0,13.7041,13.7237,13.6942,13.7041,7200.0
2006-01-06 13:20:00,13.98,14.0,13.97,13.98,5900.0,13.7237,13.7433,13.7139,13.7237,5900.0
2006-01-06 13:30:00,13.98,13.98,13.96,13.97,9100.0,13.7237,13.7237,13.7041,13.7139,9100.0
2006-01-06 13:40:00,13.96,13.99,13.95,13.98,7600.0,13.7041,13.7335,13.6942,13.7237,7600.0
2006-01-06 13:50:00,13.99,14.08,13.99,14.05,44100.0,13.7335,13.8219,13.7335,13.7924,44100.0
2006-01-06 14:00:00,14.04,14.06,14.03,14.03,5100.0,13.7826,13.8022,13.7728,13.7728,5100.0
2006-01-06 14:10:00,14.03,14.08,14.02,14.04,10300.0,13.7728,13.8219,13.763,13.7826,10300.0
2006-01-06 14:20:00,14.05,14.05,14.01,14.01,8500.0,13.7924,13.7924,13.7531,13.7531,8500.0
2006-01-06 14:30:00,14.03,14.03,14.0,14.0,5400.0,13.7728,13.7728,13.7433,13.7433,5400.0
2006-01-06 14:40:00,14.0,14.0,13.97,13.97,9700.0,13.7433,13.7433,13.7139,13.7139,9700.0
2006-01-06 14:50:00,13.98,13.98,13.86,13.89,47900.0,13.7237,13.7237,13.6059,13.6353,47900.0
2006-01-06 15:00:00,13.89,13.9,13.87,13.88,14500.0,13.6353,13.6452,13.6157,13.6255,14500.0
2006-01-06 15:10:00,13.88,13.93,13.87,13.91,18000.0,13.6255,13.6746,13.6157,13.655,18000.0
2006-01-06 15:20:00,13.91,13.92,13.87,13.89,11600.0,13.655,13.6648,13.6157,13.6353,11600.0
2006-01-06 15:30:00,13.89,13.89,13.87,13.88,10500.0,13.6353,13.6353,13.6157,13.6255,10500.0
2006-01-06 15:40:00,13.88,13.89,13.86,13.87,30900.0,13.6255,13.6353,13.6059,13.6157,30900.0
2006-01-06 15:50:00,13.87,13.9,13.85,13.89,29500.0,13.6157,13.6452,13.5961,13.6353,29500.0
2006-01-09 09:30:00,13.86,13.99,13.84,13.94,27400.0,13.6059,13.7335,13.5863,13.6844,27400.0
2006-01-09 09:40:00,13.96,13.98,13.87,13.88,12700.0,13.7041,13.7237,13.6157,13.6255,12700.0
2006-01-09 09:50:00,13.9,13.9,13.78,13.82,20000.0,13.6452,13.6452,13.5274,13.5666,20000.0
2006-01-09 10:00:00,13.77,13.8,13.7,13.7,20800.0,13.5175,13.547,13.4488,13.4488,20800.0
2006-01-09 10:10:00,13.69,13.86,13.66,13.69,18600.0,13.439,13.6059,13.4096,13.439,18600.0
2006-01-09 10:20:00,13.7,13.8,13.66,13.79,10500.0,13.4488,13.547,13.4096,13.5372,10500.0
2006-01-09 10:30:00,13.79,13.9,13.79,13.9,14000.0,13.5372,13.6452,13.5372,13.6452,14000.0
2006-01-09 10:40:00,13.89,13.9,13.88,13.9,14300.0,13.6353,13.6452,13.6255,13.6452,14300.0
2006-01-09 10:50:00,13.9,13.93,13.88,13.9,11700.0,13.6452,13.6746,13.6255,13.6452,11700.0
2006-01-09 11:00:00,13.9,13.92,13.87,13.87,3200.0,13.6452,13.6648,13.6157,13.6157,3200.0
2006-01-09 11:10:00,13.88,13.88,13.86,13.87,2600.0,13.6255,13.6255,13.6059,13.6157,2600.0
2006-01-09 11:20:00,13.88,13.89,13.87,13.88,8200.0,13.6255,13.6353,13.6157,13.6255,8200.0
2006-01-09 11:30:00,13.87,13.88,13.85,13.86,7500.0,13.6157,13.6255,13.5961,13.6059,7500.0
2006-01-09 11:40:00,13.87,13.89,13.87,13.88,7100.0,13.6157,13.6353,13.6157,13.6255,7100.0
2006-01-09 11:50:00,13.89,13.89,13.88,13.89,7800.0,13.6353,13.6353,13.6255,13.6353,7800.0
2006-01-09 12:00:00,13.89,13.95,13.88,13.95,11200.0,13.6353,13.6942,13.6255,13.6942,11200.0
2006-01-09 12:10:00,13.94,13.98,13.92,13.98,10200.0,13.6844,13.7237,13.6648,13.7237,10200.0
2006-01-09 12:20:00,13.98,13.99,13.97,13.97,9500.0,13.7237,13.7335,13.7139,13.7139,9500.0
2006-01-09 12:30:00,13.97,13.98,13.94,13.94,11200.0,13.7139,13.7237,13.6844,13.6844,11200.0
2006-01-09 12:40:00,13.94,13.98,13.94,13.96,12900.0,13.6844,13.7237,13.6844,13.7041,12900.0
2006-01-09 12:50:00,13.97,13.97,13.91,13.93,9600.0,13.7139,13.7139,13.655,13.6746,9600.0
2006-01-09 13:00:00,13.92,13.93,13.91,13.91,8600.0,13.6648,13.6746,13.655,13.655,8600.0
2006-01-09 13:10:00,13.91,13.92,13.89,13.89,6600.0,13.655,13.6648,13.6353,13.6353,6600.0
2006-01-09 13:20:00,13.9,13.95,13.9,13.92,9200.0,13.6452,13.6942,13.6452,13.6648,9200.0
2006-01-09 13:30:00,13.91,13.99,13.9,13.99,15400.0,13.655,13.7335,13.6452,13.7335,15400.0
2006-01-09 13:40:00,13.98,13.98,13.94,13.96,12600.0,13.7237,13.7237,13.6844,13.7041,12600.0
2006-01-09 13:50:00,13.95,13.97,13.91,13.92,10600.0,13.6942,13.7139,13.655,13.6648,10600.0
2006-01-09 14:00:00,13.92,13.92,13.88,13.91,25400.0,13.6648,13.6648,13.6255,13.655,25400.0
2006-01-09 14:10:00,13.91,13.95,13.88,13.9,10200.0,13.655,13.6942,13.6255,13.6452,10200.0
2006-01-09 14:20:00,13.89,13.92,13.84,13.84,16800.0,13.6353,13.6648,13.5863,13.5863,16800.0
2006-01-09 14:30:00,13.84,13.85,13.8,13.81,16100.0,13.5863,13.5961,13.547,13.5568,16100.0
2006-01-09 14:40:00,13.8,13.84,13.79,13.8,17000.0,13.547,13.5863,13.5372,13.547,17000.0
2006-01-09 14:50:00,13.81,13.83,13.81,13.82,11600.0,13.5568,13.5764,13.5568,13.5666,11600.0
2006-01-09 15:00:00,13.82,13.88,13.81,13.87,9100.0,13.5666,13.6255,13.5568,13.6157,9100.0
2006-01-09 15:10:00,13.87,13.89,13.83,13.84,15300.0,13.6157,13.6353,13.5764,13.5863,15300.0
2006-01-09 15:20:00,13.83,13.87,13.82,13.84,7200.0,13.5764,13.6157,13.5666,13.5863,7200.0
2006-01-09 15:30:00,13.83,13.91,13.82,13.89,10600.0,13.5764,13.655,13.5666,13.6353,10600.0
2006-01-09 15:40:00,13.88,13.94,13.87,13.94,14000.0,13.6255,13.6844,13.6157,13.6844,14000.0
2006-01-09 15:50:00,13.93,13.97,13.88,13.93,31700.0,13.6746,13.7139,13.6255,13.6746,31700.0
2006-01-10 09:30:00,13.77,13.79,13.71,13.79,19100.0,13.5175,13.5372,13.4586,13.5372,19100.0
2006-01-10 09:40:00,13.76,13.85,13.74,13.76,15400.0,13.5077,13.5961,13.4881,13.5077,15400.0
2006-01-10 09:50:00,13.82,13.82,13.71,13.71,9400.0,13.5666,13.5666,13.4586,13.4586,9400.0
2006-01-10 10:00:00,13.75,13.81,13.7,13.7,28200.0,13.4979,13.5568,13.4488,13.4488,28200.0
2006-01-10 10:10:00,13.7,13.8,13.7,13.78,25600.0,13.4488,13.547,13.4488,13.5274,25600.0
2006-01-10 10:20:00,13.78,13.78,13.7,13.73,29900.0,13.5274,13.5274,13.4488,13.4783,29900.0
2006-01-10 10:30:00,13.73,13.76,13.71,13.75,21100.0,13.4783,13.5077,13.4586,13.4979,21100.0
2006-01-10 10:40:00,13.73,13.75,13.72,13.73,8300.0,13.4783,13.4979,13.4685,13.4783,8300.0
2006-01-10 10:50:00,13.73,13.76,13.72,13.73,5200.0,13.4783,13.5077,13.4685,13.4783,5200.0
2006-01-10 11:00:00,13.76,13.79,13.71,13.73,10100.0,13.5077,13.5372,13.4586,13.4783,10100.0
2006-01-10 11:10:00,13.71,13.73,13.68,13.72,11500.0,13.4586,13.4783,13.4292,13.4685,11500.0
2006-01-10 11:20:00,13.72,13.75,13.69,13.73,11800.0,13.4685,13.4979,13.439,13.4783,11800.0
2006-01-10 11:30:00,13.71,13.74,13.69,13.69,9700.0,13.4586,13.4881,13.439,13.439,9700.0
2006-01-10 11:40:00,13.7,13.76,13.69,13.74,11600.0,13.4488,13.5077,13.439,13.4881,11600.0
2006-01-10 11:50:00,13.71,13.72,13.68,13.7,10300.0,13.4586,13.4685,13.4292,13.4488,10300.0
2006-01-10 12:00:00,13.7,13.7,13.65,13.67,14900.0,13.4488,13.4488,13.3997,13.4194,14900.0
2006-01-10 12:10:00,13.65,13.73,13.65,13.7,11200.0,13.3997,13.4783,13.3997,13.4488,11200.0
2006-01-10 12:20:00,13.7,13.73,13.68,13.68,6100.0,13.4488,13.4783,13.4292,13.4292,6100.0
2006-01-10 12:30:00,13.68,13.7,13.65,13.7,3400.0,13.4292,13.4488,13.3997,13.4488,3400.0
2006-01-10 12:40:00,13.68,13.7,13.66,13.7,2200.0,13.4292,13.4488,13.4096,13.4488,2200.0
2006-01-10 12:50:00,13.68,13.69,13.67,13.69,1100.0,13.4292,13.439,13.4194,13.439,1100.0
2006-01-10 13:00:00,13.68,13.75,13.68,13.75,3000.0,13.4292,13.4979,13.4292,13.4979,3000.0
2006-01-10 13:10:00,13.75,13.86,13.75,13.86,5600.0,13.4979,13.6059,13.4979,13.6059,5600.0
2006-01-10 13:20:00,13.85,13.89,13.84,13.88,10700.0,13.5961,13.6353,13.5863,13.6255,10700.0
2006-01-10 13:30:00,13.89,13.9,13.86,13.88,3500.0,13.6353,13.6452,13.6059,13.6255,3500.0
2006-01-10 13:40:00,13.87,13.89,13.82,13.82,15600.0,13.6157,13.6353,13.5666,13.5666,15600.0
2006-01-10 13:50:00,13.82,13.85,13.81,13.81,7600.0,13.5666,13.5961,13.5568,13.5568,7600.0
2006-01-10 14:00:00,13.8,13.83,13.79,13.8,6200.0,13.547,13.5764,13.5372,13.547,6200.0
2006-01-10 14:10:00,13.82,13.84,13.8,13.83,7400.0,13.5666,13.5863,13.547,13.5764,7400.0
2006-01-10 14:20:00,13.84,13.88,13.78,13.81,22900.0,13.5863,13.6255,13.5274,13.5568,22900.0
2006-01-10 14:30:00,13.79,13.8,13.75,13.75,182000.0,13.5372,13.547,13.4979,13.4979,182000.0
2006-01-10 14:40:00,13.75,13.8,13.74,13.79,24400.0,13.4979,13.547,13.4881,13.5372,24400.0
2006-01-10 14:50:00,13.79,13.79,13.74,13.74,10000.0,13.5372,13.5372,13.4881,13.4881,10000.0
2006-01-10 15:00:00,13.74,13.77,13.74,13.75,31400.0,13.4881,13.5175,13.4881,13.4979,31400.0
2006-01-10 15:10:00,13.74,13.74,13.67,13.72,43300.0,13.4881,13.4881,13.4194,13.4685,43300.0
2006-01-10 15:20:00,13.72,13.73,13.71,13.72,24400.0,13.4685,13.4783,13.4586,13.4685,24400.0
2006-01-10 15:30:00,13.72,13.75,13.69,13.73,30600.0,13.4685,13.4979,13.439,13.4783,30600.0
2006-01-10 15:40:00,13.73,13.75,13.71,13.73,169600.0,13.4783,13.4979,13.4586,13.4783,169600.0
2006-01-10 15:50:00,13.73,13.74,13.71,13.71,42300.0,13.4783,13.4881,13.4586,13.4586,42300.0
2006-01-11 09:30:00,13.69,13.75,13.64,13.67,35600.0,13.439,13.4979,13.3899,13.4194,35600.0
2006-01-11 09:40:00,13.67,13.68,13.52,13.59,28300.0,13.4194,13.4292,13.2721,13.3408,28300.0
2006-01-11 09:50:00,13.59,13.6,13.52,13.59,15000.0,13.3408,13.3507,13.2721,13.3408,15000.0
2006-01-11 10:00:00,13.59,13.6,13.56,13.57,16600.0,13.3408,13.3507,13.3114,13.3212,16600.0
2006-01-11 10:10:00,13.57,13.6,13.56,13.58,16900.0,13.3212,13.3507,13.3114,13.331,16900.0
2006-01-11 10:20:00,13.58,13.62,13.57,13.59,18300.0,13.331,13.3703,13.3212,13.3408,18300.0
2006-01-11 10:30:00,13.58,13.6,13.53,13.55,16700.0,13.331,13.3507,13.2819,13.3016,16700.0
2006-01-11 10:40:00,13.55,13.59,13.54,13.56,7100.0,13.3016,13.3408,13.2918,13.3114,7100.0
2006-01-11 10:50:00,13.56,13.58,13.52,13.55,6700.0,13.3114,13.331,13.2721,13.3016,6700.0
2006-01-11 11:00:00,13.58,13.63,13.58,13.63,5900.0,13.331,13.3801,13.331,13.3801,5900.0
2006-01-11 11:10:00,13.64,13.7,13.64,13.7,3500.0,13.3899,13.4488,13.3899,13.4488,3500.0
2006-01-11 11:20:00,13.68,13.73,13.68,13.72,6000.0,13.4292,13.4783,13.4292,13.4685,6000.0
2006-01-11 11:30:00,13.7,13.75,13.67,13.7,22700.0,13.4488,13.4979,13.4194,13.4488,22700.0
2006-01-11 11:40:00,13.69,13.71,13.59,13.63,15700.0,13.439,13.4586,13.3408,13.3801,15700.0
2006-01-11 11:50:00,13.6,13.6,13.53,13.58,13500.0,13.3507,13.3507,13.2819,13.331,13500.0
2006-01-11 12:00:00,13.58,13.6,13.57,13.6,5400.0,13.331,13.3507,13.3212,13.3507,5400.0
2006-01-11 12:10:00,13.6,13.6,13.53,13.53,10800.0,13.3507,13.3507,13.2819,13.2819,10800.0
2006-01-11 12:20:00,13.55,13.6,13.54,13.56,8100.0,13.3016,13.3507,13.2918,13.3114,8100.0
2006-01-11 12:30:00,13.56,13.59,13.55,13.59,7700.0,13.3114,13.3408,13.3016,13.3408,7700.0
2006-01-11 12:40:00,13.58,13.63,13.58,13.6,18300.0,13.331,13.3801,13.331,13.3507,18300.0
2006-01-11 12:50:00,13.61,13.62,13.54,13.62,34200.0,13.3605,13.3703,13.2918,13.3703,34200.0
2006-01-11 13:00:00,13.59,13.61,13.58,13.59,17400.0,13.3408,13.3605,13.331,13.3408,17400.0
2006-01-11 13:10:00,13.59,13.6,13.54,13.56,17400.0,13.3408,13.3507,13.2918,13.3114,17400.0
2006-01-11 13:20:00,13.57,13.62,13.57,13.59,8200.0,13.3212,13.3703,13.3212,13.3408,8200.0
2006-01-11 13:30:00,13.58,13.6,13.58,13.6,5900.0,13.331,13.3507,13.331,13.3507,5900.0
2006-01-11 13:40:00,13.6,13.6,13.58,13.6,7400.0,13.3507,13.3507,13.331,13.3507,7400.0
2006-01-11 13:50:00,13.6,13.6,13.57,13.6,18800.0,13.3507,13.3507,13.3212,13.3507,18800.0
2006-01-11 14:00:00,13.6,13.6,13.59,13.6,9700.0,13.3507,13.3507,13.3408,13.3507,9700.0
2006-01-11 14:10:00,13.6,13.62,13.59,13.61,42300.0,13.3507,13.3703,13.3408,13.3605,42300.0
2006-01-11 14:20:00,13.61,13.61,13.59,13.61,12000.0,13.3605,13.3605,13.3408,13.3605,12000.0
2006-01-11 14:30:00,13.61,13.61,13.61,13.61,7100.0,13.3605,13.3605,13.3605,13.3605,7100.0
2006-01-11 14:40:00,13.61,13.63,13.61,13.62,20300.0,13.3605,13.3801,13.3605,13.3703,20300.0
2006-01-11 14:50:00,13.62,13.63,13.54,13.55,40700.0,13.3703,13.3801,13.2918,13.3016,40700.0
2006-01-11 15:00:00,13.55,13.56,13.53,13.55,29500.0,13.3016,13.3114,13.2819,13.3016,29500.0
2006-01-11 15:10:00,13.54,13.57,13.54,13.56,18700.0,13.2918,13.3212,13.2918,13.3114,18700.0
2006-01-11 15:20:00,13.56,13.57,13.52,13.53,46700.0,13.3114,13.3212,13.2721,13.2819,46700.0
2006-01-11 15:30:00,13.54,13.54,13.44,13.48,54100.0,13.2918,13.2918,13.1936,13.2329,54100.0
2006-01-11 15:40:00,13.48,13.57,13.47,13.55,86900.0,13.2329,13.3212,13.223,13.3016,86900.0
2006-01-11 15:50:00,13.55,13.59,13.53,13.56,97700.0,13.3016,13.3408,13.2819,13.3114,97700.0
2006-01-12 09:30:00,13.49,13.61,13.49,13.55,28600.0,13.2427,13.3605,13.2427,13.3016,28600.0
2006-01-12 09:40:00,13.57,13.67,13.57,13.61,20800.0,13.3212,13.4194,13.3212,13.3605,20800.0
2006-01-12 09:50:00,13.61,13.66,13.57,13.58,18800.0,13.3605,13.4096,13.3212,13.331,18800.0
2006-01-12 10:00:00,13.58,13.6,13.56,13.6,16700.0,13.331,13.3507,13.3114,13.3507,16700.0
2006-01-12 10:10:00,13.6,13.6,13.52,13.52,54300.0,13.3507,13.3507,13.2721,13.2721,54300.0
2006-01-12 10:20:00,13.49,13.59,13.49,13.54,23400.0,13.2427,13.3408,13.2427,13.2918,23400.0
2006-01-12 10:30:00,13.54,13.54,13.43,13.43,16800.0,13.2918,13.2918,13.1838,13.1838,16800.0
2006-01-12 10:40:00,13.44,13.46,13.41,13.44,3700.0,13.1936,13.2132,13.1641,13.1936,3700.0
2006-01-12 10:50:00,13.44,13.52,13.44,13.52,5200.0,13.1936,13.2721,13.1936,13.2721,5200.0
2006-01-12 11:00:00,13.52,13.52,13.43,13.46,16900.0,13.2721,13.2721,13.1838,13.2132,16900.0
2006-01-12 11:10:00,13.45,13.45,13.35,13.36,32300.0,13.2034,13.2034,13.1052,13.1151,32300.0
2006-01-12 11:20:00,13.35,13.4,13.32,13.34,23500.0,13.1052,13.1543,13.0758,13.0954,23500.0
2006-01-12 11:30:00,13.34,13.37,13.3,13.35,21100.0,13.0954,13.1249,13.0562,13.1052,21100.0
2006-01-12 11:40:00,13.37,13.4,13.36,13.39,7700.0,13.1249,13.1543,13.1151,13.1445,7700.0
2006-01-12 11:50:00,13.4,13.4,13.39,13.39,4400.0,13.1543,13.1543,13.1445,13.1445,4400.0
2006-01-12 12:00:00,13.39,13.4,13.36,13.38,12800.0,13.1445,13.1543,13.1151,13.1347,12800.0
2006-01-12 12:10:00,13.37,13.37,13.34,13.35,5500.0,13.1249,13.1249,13.0954,13.1052,5500.0
2006-01-12 12:20:00,13.35,13.36,13.27,13.3,31700.0,13.1052,13.1151,13.0267,13.0562,31700.0
2006-01-12 12:30:00,13.31,13.35,13.3,13.31,5500.0,13.066,13.1052,13.0562,13.066,5500.0
2006-01-12 12:40:00,13.34,13.37,13.34,13.34,5700.0,13.0954,13.1249,13.0954,13.0954,5700.0
2006-01-12 12:50:00,13.34,13.37,13.34,13.37,10600.0,13.0954,13.1249,13.0954,13.1249,10600.0
2006-01-12 13:00:00,13.38,13.38,13.37,13.37,6500.0,13.1347,13.1347,13.1249,13.1249,6500.0
2006-01-12 13:10:00,13.38,13.38,13.36,13.37,7400.0,13.1347,13.1347,13.1151,13.1249,7400.0
2006-01-12 13:20:00,13.37,13.38,13.35,13.37,3100.0,13.1249,13.1347,13.1052,13.1249,3100.0
2006-01-12 13:30:00,13.36,13.39,13.36,13.37,8700.0,13.1151,13.1445,13.1151,13.1249,8700.0
2006-01-12 13:40:00,13.37,13.38,13.36,13.37,5200.0,13.1249,13.1347,13.1151,13.1249,5200.0
2006-01-12 13:50:00,13.36,13.36,13.26,13.27,24900.0,13.1151,13.1151,13.0169,13.0267,24900.0
2006-01-12 14:00:00,13.28,13.28,13.15,13.19,62600.0,13.0365,13.0365,12.9089,12.9482,62600.0
2006-01-12 14:10:00,13.2,13.24,13.2,13.2,20700.0,12.958,12.9973,12.958,12.958,20700.0
2006-01-12 14:20:00,13.21,13.21,13.06,13.14,60400.0,12.9678,12.9678,12.8206,12.8991,60400.0
2006-01-12 14:30:00,13.15,13.17,13.14,13.17,6000.0,12.9089,12.9285,12.8991,12.9285,6000.0
2006-01-12 14:40:00,13.17,13.2,13.16,13.17,10900.0,12.9285,12.958,12.9187,12.9285,10900.0
2006-01-12 14:50:00,13.17,13.21,13.17,13.17,14400.0,12.9285,12.9678,12.9285,12.9285,14400.0
2006-01-12 15:00:00,13.18,13.26,13.18,13.26,19600.0,12.9384,13.0169,12.9384,13.0169,19600.0
2006-01-12 15:10:00,13.26,13.3,13.26,13.29,18200.0,13.0169,13.0562,13.0169,13.0463,18200.0
2006-01-12 15:20:00,13.3,13.3,13.25,13.25,24200.0,13.0562,13.0562,13.0071,13.0071,24200.0
2006-01-12 15:30:00,13.26,13.29,13.22,13.28,16800.0,13.0169,13.0463,12.9776,13.0365,16800.0
2006-01-12 15:40:00,13.28,13.28,13.2,13.23,15700.0,13.0365,13.0365,12.958,12.9874,15700.0
2006-01-12 15:50:00,13.24,13.27,13.23,13.25,33800.0,12.9973,13.0267,12.9874,13.0071,33800.0
2006-01-13 09:30:00,13.28,13.34,13.25,13.27,20000.0,13.0365,13.0954,13.0071,13.0267,20000.0
2006-01-13 09:40:00,13.27,13.31,13.25,13.29,3300.0,13.0267,13.066,13.0071,13.0463,3300.0
2006-01-13 09:50:00,13.3,13.3,13.27,13.28,5200.0,13.0562,13.0562,13.0267,13.0365,5200.0
2006-01-13 10:00:00,13.3,13.3,13.25,13.25,5300.0,13.0562,13.0562,13.0071,13.0071,5300.0
2006-01-13 10:10:00,13.25,13.25,13.11,13.11,20500.0,13.0071,13.0071,12.8696,12.8696,20500.0
2006-01-13 10:20:00,13.1,13.1,12.95,13.03,69200.0,12.8598,12.8598,12.7126,12.7911,69200.0
2006-01-13 10:30:00,13.04,13.06,13.0,13.05,28100.0,12.8009,12.8206,12.7617,12.8107,28100.0
2006-01-13 10:40:00,13.06,13.07,13.04,13.05,30100.0,12.8206,12.8304,12.8009,12.8107,30100.0
2006-01-13 10:50:00,13.04,13.08,13.01,13.08,12400.0,12.8009,12.8402,12.7715,12.8402,12400.0
2006-01-13 11:00:00,13.08,13.08,13.05,13.08,6400.0,12.8402,12.8402,12.8107,12.8402,6400.0
2006-01-13 11:10:00,13.08,13.1,13.08,13.09,7800.0,12.8402,12.8598,12.8402,12.85,7800.0
2006-01-13 11:20:00,13.09,13.11,13.01,13.04,35600.0,12.85,12.8696,12.7715,12.8009,35600.0
2006-01-13 11:30:00,13.05,13.12,13.05,13.12,6300.0,12.8107,12.8795,12.8107,12.8795,6300.0
2006-01-13 11:40:00,13.12,13.12,13.06,13.07,9000.0,12.8795,12.8795,12.8206,12.8304,9000.0
2006-01-13 11:50:00,13.07,13.07,13.02,13.04,10600.0,12.8304,12.8304,12.7813,12.8009,10600.0
2006-01-13 12:00:00,13.05,13.07,13.04,13.04,8300.0,12.8107,12.8304,12.8009,12.8009,8300.0
2006-01-13 12:10:00,13.06,13.09,13.06,13.07,16400.0,12.8206,12.85,12.8206,12.8304,16400.0
2006-01-13 12:20:00,13.05,13.06,13.05,13.05,3300.0,12.8107,12.8206,12.8107,12.8107,3300.0
2006-01-13 12:30:00,13.04,13.06,13.03,13.06,4200.0,12.8009,12.8206,12.7911,12.8206,4200.0
2006-01-13 12:40:00,13.07,13.07,13.0,13.01,27500.0,12.8304,12.8304,12.7617,12.7715,27500.0
2006-01-13 12:50:00,13.01,13.01,12.98,12.99,20500.0,12.7715,12.7715,12.742,12.7518,20500.0
2006-01-13 13:00:00,12.99,13.0,12.99,13.0,7300.0,12.7518,12.7617,12.7518,12.7617,7300.0
2006-01-13 13:10:00,13.0,13.0,12.98,13.0,7300.0,12.7617,12.7617,12.742,12.7617,7300.0
2006-01-13 13:20:00,12.99,13.0,12.99,13.0,16500.0,12.7518,12.7617,12.7518,12.7617,16500.0
2006-01-13 13:30:00,13.0,13.0,12.99,13.0,6000.0,12.7617,12.7617,12.7518,12.7617,6000.0
2006-01-13 13:40:00,13.0,13.0,12.99,12.99,9100.0,12.7617,12.7617,12.7518,12.7518,9100.0
2006-01-13 13:50:00,13.0,13.0,12.99,13.0,17600.0,12.7617,12.7617,12.7518,12.7617,17600.0
2006-01-13 14:00:00,12.99,13.0,12.99,13.0,20800.0,12.7518,12.7617,12.7518,12.7617,20800.0
2006-01-13 14:10:00,13.0,13.05,12.99,13.04,30300.0,12.7617,12.8107,12.7518,12.8009,30300.0
2006-01-13 14:20:00,13.04,13.05,13.03,13.04,88400.0,12.8009,12.8107,12.7911,12.8009,88400.0
2006-01-13 14:30:00,13.04,13.1,13.03,13.1,11000.0,12.8009,12.8598,12.7911,12.8598,11000.0
2006-01-13 14:40:00,13.11,13.17,13.08,13.17,15500.0,12.8696,12.9285,12.8402,12.9285,15500.0
2006-01-13 14:50:00,13.16,13.17,13.15,13.16,16700.0,12.9187,12.9285,12.9089,12.9187,16700.0
2006-01-13 15:00:00,13.15,13.17,13.14,13.17,10600.0,12.9089,12.9285,12.8991,12.9285,10600.0
2006-01-13 15:10:00,13.16,13.17,13.15,13.16,8200.0,12.9187,12.9285,12.9089,12.9187,8200.0
2006-01-13 15:20:00,13.16,13.2,13.15,13.19,28100.0,12.9187,12.958,12.9089,12.9482,28100.0
2006-01-13 15:30:00,13.18,13.2,13.17,13.2,45500.0,12.9384,12.958,12.9285,12.958,45500.0
2006-01-13 15:40:00,13.2,13.21,13.19,13.2,54100.0,12.958,12.9678,12.9482,12.958,54100.0
2006-01-13 15:50:00,13.2,13.2,13.17,13.19,20100.0,12.958,12.958,12.9285,12.9482,20100.0
2006-01-17 09:30:00,13.09,13.1,12.85,13.05,39000.0,12.85,12.8598,12.6144,12.8107,39000.0
2006-01-17 09:40:00,13.01,13.06,13.01,13.06,5300.0,12.7715,12.8206,12.7715,12.8206,5300.0
2006-01-17 09:50:00,13.01,13.01,12.92,12.93,9400.0,12.7715,12.7715,12.6831,12.6929,9400.0
2006-01-17 10:00:00,12.92,12.93,12.85,12.89,67400.0,12.6831,12.6929,12.6144,12.6537,67400.0
2006-01-17 10:10:00,12.89,12.89,12.72,12.74,26500.0,12.6537,12.6537,12.4868,12.5064,26500.0
2006-01-17 10:20:00,12.75,12.83,12.73,12.83,33200.0,12.5162,12.5948,12.4966,12.5948,33200.0
2006-01-17 10:30:00,12.81,12.85,12.8,12.81,14500.0,12.5751,12.6144,12.5653,12.5751,14500.0
2006-01-17 10:40:00,12.83,12.87,12.76,12.79,22700.0,12.5948,12.634,12.5261,12.5555,22700.0
2006-01-17 10:50:00,12.79,12.79,12.76,12.77,5300.0,12.5555,12.5555,12.5261,12.5359,5300.0
2006-01-17 11:00:00,12.78,12.87,12.78,12.86,6500.0,12.5457,12.634,12.5457,12.6242,6500.0
2006-01-17 11:10:00,12.86,12.89,12.83,12.88,9800.0,12.6242,12.6537,12.5948,12.6439,9800.0
2006-01-17 11:20:00,12.84,12.86,12.83,12.86,6100.0,12.6046,12.6242,12.5948,12.6242,6100.0
2006-01-17 11:30:00,12.87,12.93,12.84,12.93,10400.0,12.634,12.6929,12.6046,12.6929,10400.0
2006-01-17 11:40:00,12.9,12.93,12.9,12.93,1900.0,12.6635,12.6929,12.6635,12.6929,1900.0
2006-01-17 11:50:00,12.92,12.93,12.9,12.9,13100.0,12.6831,12.6929,12.6635,12.6635,13100.0
2006-01-17 12:00:00,12.91,12.92,12.86,12.86,7900.0,12.6733,12.6831,12.6242,12.6242,7900.0
2006-01-17 12:10:00,12.87,12.88,12.83,12.84,12600.0,12.634,12.6439,12.5948,12.6046,12600.0
2006-01-17 12:20:00,12.83,12.83,12.72,12.72,27600.0,12.5948,12.5948,12.4868,12.4868,27600.0
2006-01-17 12:30:00,12.73,12.75,12.71,12.75,14200.0,12.4966,12.5162,12.477,12.5162,14200.0
2006-01-17 12:40:00,12.73,12.77,12.7,12.72,15400.0,12.4966,12.5359,12.4672,12.4868,15400.0
2006-01-17 12:50:00,12.72,12.73,12.65,12.73,25900.0,12.4868,12.4966,12.4181,12.4966,25900.0
2006-01-17 13:00:00,12.73,12.73,12.66,12.67,63900.0,12.4966,12.4966,12.4279,12.4377,63900.0
2006-01-17 13:10:00,12.68,12.71,12.66,12.7,17800.0,12.4475,12.477,12.4279,12.4672,17800.0
2006-01-17 13:20:00,12.69,12.71,12.59,12.59,61000.0,12.4573,12.477,12.3592,12.3592,61000.0
2006-01-17 13:30:00,12.6,12.65,12.6,12.62,30100.0,12.369,12.4181,12.369,12.3886,30100.0
2006-01-17 13:40:00,12.63,12.7,12.59,12.62,33800.0,12.3984,12.4672,12.3592,12.3886,33800.0
2006-01-17 13:50:00,12.64,12.65,12.58,12.61,33400.0,12.4083,12.4181,12.3494,12.3788,33400.0
2006-01-17 14:00:00,12.59,12.73,12.58,12.73,17500.0,12.3592,12.4966,12.3494,12.4966,17500.0
2006-01-17 14:10:00,12.73,12.78,12.73,12.78,8500.0,12.4966,12.5457,12.4966,12.5457,8500.0
2006-01-17 14:20:00,12.78,12.79,12.77,12.78,6600.0,12.5457,12.5555,12.5359,12.5457,6600.0
2006-01-17 14:30:00,12.78,12.78,12.71,12.74,11800.0,12.5457,12.5457,12.477,12.5064,11800.0
2006-01-17 14:40:00,12.75,12.75,12.7,12.72,6500.0,12.5162,12.5162,12.4672,12.4868,6500.0
2006-01-17 14:50:00,12.72,12.76,12.72,12.76,23400.0,12.4868,12.5261,12.4868,12.5261,23400.0
2006-01-17 15:00:00,12.76,12.81,12.76,12.81,23200.0,12.5261,12.5751,12.5261,12.5751,23200.0
2006-01-17 15:10:00,12.81,12.83,12.79,12.83,20100.0,12.5751,12.5948,12.5555,12.5948,20100.0
2006-01-17 15:20:00,12.83,12.85,12.82,12.82,19000.0,12.5948,12.6144,12.585,12.585,19000.0
2006-01-17 15:30:00,12.83,12.84,12.77,12.78,22500.0,12.5948,12.6046,12.5359,12.5457,22500.0
2006-01-17 15:40:00,12.77,12.87,12.77,12.84,36700.0,12.5359,12.634,12.5359,12.6046,36700.0
2006-01-17 15:50:00,12.84,12.88,12.83,12.85,62300.0,12.6046,12.6439,12.5948,12.6144,62300.0
2006-01-18 09:30:00,12.7,12.75,12.67,12.68,28500.0,12.4672,12.5162,12.4377,12.4475,28500.0
2006-01-18 09:40:00,12.72,12.74,12.69,12.71,22800.0,12.4868,12.5064,12.4573,12.477,22800.0
2006-01-18 09:50:00,12.71,12.84,12.71,12.76,25800.0,12.477,12.6046,12.477,12.5261,25800.0
2006-01-18 10:00:00,12.77,12.82,12.75,12.77,13800.0,12.5359,12.585,12.5162,12.5359,13800.0
2006-01-18 10:10:00,12.75,12.79,12.7,12.72,8700.0,12.5162,12.5555,12.4672,12.4868,8700.0
2006-01-18 10:20:00,12.73,12.8,12.71,12.72,13500.0,12.4966,12.5653,12.477,12.4868,13500.0
2006-01-18 10:30:00,12.73,12.79,12.71,12.77,12000.0,12.4966,12.5555,12.477,12.5359,12000.0
2006-01-18 10:40:00,12.76,12.8,12.75,12.78,9900.0,12.5261,12.5653,12.5162,12.5457,9900.0
2006-01-18 10:50:00,12.77,12.77,12.73,12.73,11900.0,12.5359,12.5359,12.4966,12.4966,11900.0
2006-01-18 11:00:00,12.72,12.72,12.67,12.69,10200.0,12.4868,12.4868,12.4377,12.4573,10200.0
2006-01-18 11:10:00,12.69,12.69,12.67,12.69,10900.0,12.4573,12.4573,12.4377,12.4573,10900.0
2006-01-18 11:20:00,12.7,12.71,12.69,12.69,5900.0,12.4672,12.477,12.4573,12.4573,5900.0
2006-01-18 11:30:00,12.68,12.69,12.67,12.67,12700.0,12.4475,12.4573,12.4377,12.4377,12700.0
2006-01-18 11:40:00,12.67,12.71,12.67,12.71,8400.0,12.4377,12.477,12.4377,12.477,8400.0
2006-01-18 11:50:00,12.7,12.72,12.69,12.71,6700.0,12.4672,12.4868,12.4573,12.477,6700.0
2006-01-18 12:00:00,12.71,12.73,12.71,12.72,10600.0,12.477,12.4966,12.477,12.4868,10600.0
2006-01-18 12:10:00,12.73,12.73,12.6,12.6,17600.0,12.4966,12.4966,12.369,12.369,17600.0
2006-01-18 12:20:00,12.63,12.63,12.6,12.62,10200.0,12.3984,12.3984,12.369,12.3886,10200.0
2006-01-18 12:30:00,12.61,12.61,12.58,12.6,11300.0,12.3788,12.3788,12.3494,12.369,11300.0
2006-01-18 12:40:00,12.59,12.63,12.59,12.62,10200.0,12.3592,12.3984,12.3592,12.3886,10200.0
2006-01-18 12:50:00,12.62,12.63,12.6,12.6,7500.0,12.3886,12.3984,12.369,12.369,7500.0
2006-01-18 13:00:00,12.61,12.67,12.61,12.67,108700.0,12.3788,12.4377,12.3788,12.4377,108700.0
2006-01-18 13:10:00,12.66,12.71,12.66,12.7,6700.0,12.4279,12.477,12.4279,12.4672,6700.0
2006-01-18 13:20:00,12.68,12.7,12.62,12.65,13900.0,12.4475,12.4672,12.3886,12.4181,13900.0
2006-01-18 13:30:00,12.65,12.69,12.63,12.67,108000.0,12.4181,12.4573,12.3984,12.4377,108000.0
2006-01-18 13:40:00,12.67,12.67,12.6,12.61,13300.0,12.4377,12.4377,12.369,12.3788,13300.0
2006-01-18 13:50:00,12.61,12.62,12.61,12.62,5400.0,12.3788,12.3886,12.3788,12.3886,5400.0
2006-01-18 14:00:00,12.61,12.65,12.61,12.63,91100.0,12.3788,12.4181,12.3788,12.3984,91100.0
2006-01-18 14:10:00,12.64,12.67,12.62,12.67,16000.0,12.4083,12.4377,12.3886,12.4377,16000.0
2006-01-18 14:20:00,12.67,12.67,12.65,12.67,9800.0,12.4377,12.4377,12.4181,12.4377,9800.0
2006-01-18 14:30:00,12.67,12.69,12.62,12.64,15700.0,12.4377,12.4573,12.3886,12.4083,15700.0
2006-01-18 14:40:00,12.64,12.65,12.62,12.65,14000.0,12.4083,12.4181,12.3886,12.4181,14000.0
2006-01-18 14:50:00,12.64,12.64,12.61,12.62,24700.0,12.4083,12.4083,12.3788,12.3886,24700.0
2006-01-18 15:00:00,12.62,12.62,12.54,12.58,25000.0,12.3886,12.3886,12.3101,12.3494,25000.0
2006-01-18 15:10:00,12.57,12.64,12.57,12.62,19600.0,12.3395,12.4083,12.3395,12.3886,19600.0
2006-01-18 15:20:00,12.63,12.65,12.61,12.64,15900.0,12.3984,12.4181,12.3788,12.4083,15900.0
2006-01-18 15:30:00,12.64,12.67,12.64,12.66,28200.0,12.4083,12.4377,12.4083,12.4279,28200.0
2006-01-18 15:40:00,12.66,12.67,12.6,12.63,33000.0,12.4279,12.4377,12.369,12.3984,33000.0
2006-01-18 15:50:00,12.64,12.67,12.6,12.67,45300.0,12.4083,12.4377,12.369,12.4377,45300.0
2006-01-19 09:30:00,12.88,12.88,12.68,12.83,56100.0,12.6439,12.6439,12.4475,12.5948,56100.0
2006-01-19 09:40:00,12.88,12.88,12.68,12.74,116600.0,12.6439,12.6439,12.4475,12.5064,116600.0
2006-01-19 09:50:00,12.74,12.75,12.66,12.69,12500.0,12.5064,12.5162,12.4279,12.4573,12500.0
2006-01-19 10:00:00,12.69,12.7,12.65,12.68,12500.0,12.4573,12.4672,12.4181,12.4475,12500.0
2006-01-19 10:10:00,12.69,12.69,12.64,12.64,69500.0,12.4573,12.4573,12.4083,12.4083,69500.0
2006-01-19 10:20:00,12.64,12.66,12.64,12.64,3800.0,12.4083,12.4279,12.4083,12.4083,3800.0
2006-01-19 10:30:00,12.65,12.66,12.6,12.62,8200.0,12.4181,12.4279,12.369,12.3886,8200.0
2006-01-19 10:40:00,12.62,12.62,12.58,12.59,9800.0,12.3886,12.3886,12.3494,12.3592,9800.0
2006-01-19 10:50:00,12.57,12.58,12.53,12.56,49400.0,12.3395,12.3494,12.3003,12.3297,49400.0
2006-01-19 11:00:00,12.57,12.65,12.57,12.65,10000.0,12.3395,12.4181,12.3395,12.4181,10000.0
2006-01-19 11:10:00,12.65,12.68,12.65,12.68,2500.0,12.4181,12.4475,12.4181,12.4475,2500.0
2006-01-19 11:20:00,12.68,12.71,12.68,12.71,2700.0,12.4475,12.477,12.4475,12.477,2700.0
2006-01-19 11:30:00,12.72,12.74,12.71,12.74,4900.0,12.4868,12.5064,12.477,12.5064,4900.0
2006-01-19 11:40:00,12.74,12.76,12.71,12.76,9200.0,12.5064,12.5261,12.477,12.5261,9200.0
2006-01-19 11:50:00,12.76,12.83,12.74,12.81,12400.0,12.5261,12.5948,12.5064,12.5751,12400.0
2006-01-19 12:00:00,12.83,12.85,12.81,12.84,13400.0,12.5948,12.6144,12.5751,12.6046,13400.0
2006-01-19 12:10:00,12.85,12.9,12.84,12.9,10500.0,12.6144,12.6635,12.6046,12.6635,10500.0
2006-01-19 12:20:00,12.89,12.91,12.86,12.9,6400.0,12.6537,12.6733,12.6242,12.6635,6400.0
2006-01-19 12:30:00,12.9,12.9,12.87,12.89,3600.0,12.6635,12.6635,12.634,12.6537,3600.0
2006-01-19 12:40:00,12.89,12.94,12.89,12.93,5000.0,12.6537,12.7028,12.6537,12.6929,5000.0
2006-01-19 12:50:00,12.94,12.98,12.94,12.94,10900.0,12.7028,12.742,12.7028,12.7028,10900.0
2006-01-19 13:00:00,12.94,12.99,12.93,12.97,7700.0,12.7028,12.7518,12.6929,12.7322,7700.0
2006-01-19 13:10:00,12.98,12.98,12.95,12.95,3700.0,12.742,12.742,12.7126,12.7126,3700.0
2006-01-19 13:20:00,12.93,12.94,12.9,12.92,9400.0,12.6929,12.7028,12.6635,12.6831,9400.0
2006-01-19 13:30:00,12.93,12.93,12.91,12.93,3400.0,12.6929,12.6929,12.6733,12.6929,3400.0
2006-01-19 13:40:00,12.92,12.99,12.92,12.97,10100.0,12.6831,12.7518,12.6831,12.7322,10100.0
2006-01-19 13:50:00,12.98,13.02,12.98,12.98,7800.0,12.742,12.7813,12.742,12.742,7800.0
2006-01-19 14:00:00,12.98,12.98,12.95,12.98,11300.0,12.742,12.742,12.7126,12.742,11300.0
2006-01-19 14:10:00,12.99,12.99,12.97,12.97,6800.0,12.7518,12.7518,12.7322,12.7322,6800.0
2006-01-19 14:20:00,12.97,12.98,12.95,12.96,10200.0,12.7322,12.742,12.7126,12.7224,10200.0
2006-01-19 14:30:00,12.98,12.98,12.96,12.97,3500.0,12.742,12.742,12.7224,12.7322,3500.0
2006-01-19 14:40:00,12.96,12.98,12.95,12.95,15600.0,12.7224,12.742,12.7126,12.7126,15600.0
2006-01-19 14:50:00,12.95,12.97,12.95,12.95,11700.0,12.7126,12.7322,12.7126,12.7126,11700.0
2006-01-19 15:00:00,12.95,12.96,12.95,12.95,51600.0,12.7126,12.7224,12.7126,12.7126,51600.0
2006-01-19 15:10:00,12.96,13.0,12.95,12.97,20600.0,12.7224,12.7617,12.7126,12.7322,20600.0
2006-01-19 15:20:00,12.98,13.01,12.96,12.99,36600.0,12.742,12.7715,12.7224,12.7518,36600.0
2006-01-19 15:30:00,12.99,12.99,12.95,12.96,113400.0,12.7518,12.7518,12.7126,12.7224,113400.0
2006-01-19 15:40:00,12.96,13.0,12.95,12.96,18100.0,12.7224,12.7617,12.7126,12.7224,18100.0
2006-01-19 15:50:00,12.96,12.98,12.95,12.97,50900.0,12.7224,12.742,12.7126,12.7322,50900.0
2006-01-20 09:30:00,13.06,13.06,12.98,12.99,27200.0,12.8206,12.8206,12.742,12.7518,27200.0
2006-01-20 09:40:00,12.97,12.97,12.9,12.93,7700.0,12.7322,12.7322,12.6635,12.6929,7700.0
2006-01-20 09:50:00,12.94,12.99,12.94,12.95,4900.0,12.7028,12.7518,12.7028,12.7126,4900.0
2006-01-20 10:00:00,12.95,12.97,12.93,12.93,6700.0,12.7126,12.7322,12.6929,12.6929,6700.0
2006-01-20 10:10:00,12.94,12.96,12.91,12.94,11800.0,12.7028,12.7224,12.6733,12.7028,11800.0
2006-01-20 10:20:00,12.93,12.98,12.92,12.98,9500.0,12.6929,12.742,12.6831,12.742,9500.0
2006-01-20 10:30:00,12.95,12.97,12.93,12.96,10300.0,12.7126,12.7322,12.6929,12.7224,10300.0
2006-01-20 10:40:00,12.96,12.99,12.95,12.98,10700.0,12.7224,12.7518,12.7126,12.742,10700.0
2006-01-20 10:50:00,12.98,13.01,12.96,12.96,45300.0,12.742,12.7715,12.7224,12.7224,45300.0
2006-01-20 11:00:00,12.96,13.0,12.95,12.96,33100.0,12.7224,12.7617,12.7126,12.7224,33100.0
2006-01-20 11:10:00,12.95,13.0,12.95,12.97,5500.0,12.7126,12.7617,12.7126,12.7322,5500.0
2006-01-20 11:20:00,12.96,12.98,12.95,12.96,8600.0,12.7224,12.742,12.7126,12.7224,8600.0
2006-01-20 11:30:00,12.95,12.95,12.87,12.88,16700.0,12.7126,12.7126,12.634,12.6439,16700.0
2006-01-20 11:40:00,12.9,12.93,12.89,12.89,15500.0,12.6635,12.6929,12.6537,12.6537,15500.0
2006-01-20 11:50:00,12.89,12.9,12.86,12.86,33100.0,12.6537,12.6635,12.6242,12.6242,33100.0
2006-01-20 12:00:00,12.87,12.89,12.84,12.84,8900.0,12.634,12.6537,12.6046,12.6046,8900.0
2006-01-20 12:10:00,12.84,12.89,12.84,12.87,5100.0,12.6046,12.6537,12.6046,12.634,5100.0
2006-01-20 12:20:00,12.89,12.95,12.86,12.93,51500.0,12.6537,12.7126,12.6242,12.6929,51500.0
2006-01-20 12:30:00,12.93,12.97,12.89,12.95,41100.0,12.6929,12.7322,12.6537,12.7126,41100.0
2006-01-20 12:40:00,12.96,12.96,12.95,12.96,25700.0,12.7224,12.7224,12.7126,12.7224,25700.0
2006-01-20 12:50:00,12.96,12.96,12.91,12.92,25000.0,12.7224,12.7224,12.6733,12.6831,25000.0
2006-01-20 13:00:00,12.91,12.93,12.91,12.91,151200.0,12.6733,12.6929,12.6733,12.6733,151200.0
2006-01-20 13:10:00,12.91,12.95,12.9,12.95,15400.0,12.6733,12.7126,12.6635,12.7126,15400.0
2006-01-20 13:20:00,12.95,12.97,12.95,12.95,30300.0,12.7126,12.7322,12.7126,12.7126,30300.0
2006-01-20 13:30:00,12.95,12.95,12.92,12.92,19400.0,12.7126,12.7126,12.6831,12.6831,19400.0
2006-01-20 13:40:00,12.93,12.94,12.9,12.91,16100.0,12.6929,12.7028,12.6635,12.6733,16100.0
2006-01-20 13:50:00,12.92,12.93,12.88,12.89,33800.0,12.6831,12.6929,12.6439,12.6537,33800.0
2006-01-20 14:00:00,12.89,12.95,12.88,12.94,24000.0,12.6537,12.7126,12.6439,12.7028,24000.0
2006-01-20 14:10:00,12.94,12.97,12.92,12.92,30200.0,12.7028,12.7322,12.6831,12.6831,30200.0
2006-01-20 14:20:00,12.93,12.95,12.9,12.91,11100.0,12.6929,12.7126,12.6635,12.6733,11100.0
2006-01-20 14:30:00,12.92,12.93,12.9,12.92,13700.0,12.6831,12.6929,12.6635,12.6831,13700.0
2006-01-20 14:40:00,12.92,12.93,12.9,12.92,11800.0,12.6831,12.6929,12.6635,12.6831,11800.0
2006-01-20 14:50:00,12.92,12.92,12.88,12.88,21800.0,12.6831,12.6831,12.6439,12.6439,21800.0
2006-01-20 15:00:00,12.88,12.92,12.88,12.92,17900.0,12.6439,12.6831,12.6439,12.6831,17900.0
2006-01-20 15:10:00,12.92,12.92,12.88,12.89,28900.0,12.6831,12.6831,12.6439,12.6537,28900.0
2006-01-20 15:20:00,12.89,12.89,12.86,12.87,24400.0,12.6537,12.6537,12.6242,12.634,24400.0
2006-01-20 15:30:00,12.87,12.89,12.86,12.86,19400.0,12.634,12.6537,12.6242,12.6242,19400.0
2006-01-20 15:40:00,12.86,12.9,12.86,12.89,17500.0,12.6242,12.6635,12.6242,12.6537,17500.0
2006-01-20 15:50:00,12.89,12.92,12.85,12.86,32600.0,12.6537,12.6831,12.6144,12.6242,32600.0
2006-01-23 09:30:00,12.95,12.96,12.82,12.83,20000.0,12.7126,12.7224,12.585,12.5948,20000.0
2006-01-23 09:40:00,12.83,13.0,12.83,13.0,11200.0,12.5948,12.7617,12.5948,12.7617,11200.0
2006-01-23 09:50:00,13.01,13.01,12.93,12.93,10700.0,12.7715,12.7715,12.6929,12.6929,10700.0
2006-01-23 10:00:00,12.91,12.92,12.88,12.88,11800.0,12.6733,12.6831,12.6439,12.6439,11800.0
2006-01-23 10:10:00,12.91,12.97,12.89,12.93,18200.0,12.6733,12.7322,12.6537,12.6929,18200.0
2006-01-23 10:20:00,12.95,13.04,12.95,12.99,15200.0,12.7126,12.8009,12.7126,12.7518,15200.0
2006-01-23 10:30:00,12.99,13.0,12.9,12.91,6700.0,12.7518,12.7617,12.6635,12.6733,6700.0
2006-01-23 10:40:00,12.94,12.94,12.89,12.92,12600.0,12.7028,12.7028,12.6537,12.6831,12600.0
2006-01-23 10:50:00,12.92,12.99,12.92,12.99,9500.0,12.6831,12.7518,12.6831,12.7518,9500.0
2006-01-23 11:00:00,13.0,13.0,12.97,13.0,16700.0,12.7617,12.7617,12.7322,12.7617,16700.0
2006-01-23 11:10:00,13.01,13.04,13.0,13.02,6800.0,12.7715,12.8009,12.7617,12.7813,6800.0
2006-01-23 11:20:00,13.03,13.04,13.01,13.03,9900.0,12.7911,12.8009,12.7715,12.7911,9900.0
2006-01-23 11:30:00,13.04,13.09,13.02,13.06,11500.0,12.8009,12.85,12.7813,12.8206,11500.0
2006-01-23 11:40:00,13.06,13.09,13.03,13.09,8000.0,12.8206,12.85,12.7911,12.85,8000.0
2006-01-23 11:50:00,13.09,13.12,13.07,13.07,16600.0,12.85,12.8795,12.8304,12.8304,16600.0
2006-01-23 12:00:00,13.08,13.09,13.06,13.07,4600.0,12.8402,12.85,12.8206,12.8304,4600.0
2006-01-23 12:10:00,13.08,13.09,13.05,13.05,8100.0,12.8402,12.85,12.8107,12.8107,8100.0
2006-01-23 12:20:00,13.06,13.06,12.97,12.99,7600.0,12.8206,12.8206,12.7322,12.7518,7600.0
2006-01-23 12:30:00,12.99,13.0,12.99,13.0,3200.0,12.7518,12.7617,12.7518,12.7617,3200.0
2006-01-23 12:40:00,12.99,12.99,12.97,12.97,9800.0,12.7518,12.7518,12.7322,12.7322,9800.0
2006-01-23 12:50:00,12.97,13.02,12.97,12.99,33200.0,12.7322,12.7813,12.7322,12.7518,33200.0
2006-01-23 13:00:00,12.99,13.04,12.99,13.02,154300.0,12.7518,12.8009,12.7518,12.7813,154300.0
2006-01-23 13:10:00,13.01,13.02,13.0,13.02,5400.0,12.7715,12.7813,12.7617,12.7813,5400.0
2006-01-23 13:20:00,13.01,13.01,12.98,12.98,11100.0,12.7715,12.7715,12.742,12.742,11100.0
2006-01-23 13:30:00,12.98,13.0,12.98,12.99,45800.0,12.742,12.7617,12.742,12.7518,45800.0
2006-01-23 13:40:00,13.0,13.0,12.96,12.98,11300.0,12.7617,12.7617,12.7224,12.742,11300.0
2006-01-23 13:50:00,12.97,13.0,12.96,12.97,24700.0,12.7322,12.7617,12.7224,12.7322,24700.0
2006-01-23 14:00:00,12.98,13.04,12.98,13.04,39800.0,12.742,12.8009,12.742,12.8009,39800.0
2006-01-23 14:10:00,13.03,13.03,12.94,12.96,25800.0,12.7911,12.7911,12.7028,12.7224,25800.0
2006-01-23 14:20:00,12.96,13.0,12.96,12.98,19100.0,12.7224,12.7617,12.7224,12.742,19100.0
2006-01-23 14:30:00,12.99,13.01,12.95,12.99,16500.0,12.7518,12.7715,12.7126,12.7518,16500.0
2006-01-23 14:40:00,12.99,13.02,12.98,13.02,9700.0,12.7518,12.7813,12.742,12.7813,9700.0
2006-01-23 14:50:00,13.02,13.04,13.0,13.04,12000.0,12.7813,12.8009,12.7617,12.8009,12000.0
2006-01-23 15:00:00,13.05,13.05,13.02,13.02,14800.0,12.8107,12.8107,12.7813,12.7813,14800.0
2006-01-23 15:10:00,13.02,13.02,13.01,13.02,13800.0,12.7813,12.7813,12.7715,12.7813,13800.0
2006-01-23 15:20:00,13.03,13.04,13.01,13.02,12200.0,12.7911,12.8009,12.7715,12.7813,12200.0
2006-01-23 15:30:00,13.03,13.04,12.99,12.99,14000.0,12.7911,12.8009,12.7518,12.7518,14000.0
2006-01-23 15:40:00,12.99,13.0,12.97,12.98,6400.0,12.7518,12.7617,12.7322,12.742,6400.0
2006-01-23 15:50:00,12.98,13.0,12.96,12.99,50500.0,12.742,12.7617,12.7224,12.7518,50500.0
2006-01-24 09:30:00,12.97,13.02,12.97,13.0,22200.0,12.7322,12.7813,12.7322,12.7617,22200.0
2006-01-24 09:40:00,13.02,13.09,13.01,13.09,8600.0,12.7813,12.85,12.7715,12.85,8600.0
2006-01-24 09:50:00,13.1,13.14,13.09,13.14,13100.0,12.8598,12.8991,12.85,12.8991,13100.0
2006-01-24 10:00:00,13.13,13.17,13.13,13.16,8300.0,12.8893,12.9285,12.8893,12.9187,8300.0
2006-01-24 10:10:00,13.16,13.17,13.09,13.09,14900.0,12.9187,12.9285,12.85,12.85,14900.0
2006-01-24 10:20:00,13.11,13.15,13.07,13.09,8100.0,12.8696,12.9089,12.8304,12.85,8100.0
2006-01-24 10:30:00,13.08,13.16,13.08,13.15,15000.0,12.8402,12.9187,12.8402,12.9089,15000.0
2006-01-24 10:40:00,13.14,13.2,13.14,13.18,32700.0,12.8991,12.958,12.8991,12.9384,32700.0
2006-01-24 10:50:00,13.18,13.2,13.15,13.15,8700.0,12.9384,12.958,12.9089,12.9089,8700.0
2006-01-24 11:00:00,13.14,13.16,13.12,13.14,4200.0,12.8991,12.9187,12.8795,12.8991,4200.0
2006-01-24 11:10:00,13.15,13.16,13.11,13.11,2900.0,12.9089,12.9187,12.8696,12.8696,2900.0
2006-01-24 11:20:00,13.11,13.18,13.11,13.14,9200.0,12.8696,12.9384,12.8696,12.8991,9200.0
2006-01-24 11:30:00,13.14,13.17,13.13,13.13,5300.0,12.8991,12.9285,12.8893,12.8893,5300.0
2006-01-24 11:40:00,13.13,13.17,13.12,13.17,6400.0,12.8893,12.9285,12.8795,12.9285,6400.0
2006-01-24 11:50:00,13.17,13.18,13.16,13.16,3600.0,12.9285,12.9384,12.9187,12.9187,3600.0
2006-01-24 12:00:00,13.16,13.22,13.16,13.22,17800.0,12.9187,12.9776,12.9187,12.9776,17800.0
2006-01-24 12:10:00,13.23,13.24,13.2,13.2,7400.0,12.9874,12.9973,12.958,12.958,7400.0
2006-01-24 12:20:00,13.2,13.2,13.17,13.18,39500.0,12.958,12.958,12.9285,12.9384,39500.0
2006-01-24 12:30:00,13.19,13.2,13.15,13.2,4300.0,12.9482,12.958,12.9089,12.958,4300.0
2006-01-24 12:40:00,13.17,13.19,13.14,13.15,32000.0,12.9285,12.9482,12.8991,12.9089,32000.0
2006-01-24 12:50:00,13.16,13.23,13.16,13.22,13500.0,12.9187,12.9874,12.9187,12.9776,13500.0
2006-01-24 13:00:00,13.21,13.23,13.18,13.21,4800.0,12.9678,12.9874,12.9384,12.9678,4800.0
2006-01-24 13:10:00,13.2,13.2,13.14,13.16,8200.0,12.958,12.958,12.8991,12.9187,8200.0
2006-01-24 13:20:00,13.17,13.19,13.15,13.19,5200.0,12.9285,12.9482,12.9089,12.9482,5200.0
2006-01-24 13:30:00,13.18,13.19,13.18,13.19,1500.0,12.9384,12.9482,12.9384,12.9482,1500.0
2006-01-24 13:40:00,13.18,13.18,13.16,13.17,5100.0,12.9384,12.9384,12.9187,12.9285,5100.0
2006-01-24 13:50:00,13.18,13.23,13.16,13.2,15500.0,12.9384,12.9874,12.9187,12.958,15500.0
2006-01-24 14:00:00,13.21,13.28,13.21,13.27,20500.0,12.9678,13.0365,12.9678,13.0267,20500.0
2006-01-24 14:10:00,13.28,13.31,13.27,13.27,6900.0,13.0365,13.066,13.0267,13.0267,6900.0
2006-01-24 14:20:00,13.27,13.29,13.24,13.28,8200.0,13.0267,13.0463,12.9973,13.0365,8200.0
2006-01-24 14:30:00,13.28,13.29,13.27,13.27,9400.0,13.0365,13.0463,13.0267,13.0267,9400.0
2006-01-24 14:40:00,13.27,13.31,13.24,13.27,8600.0,13.0267,13.066,12.9973,13.0267,8600.0
2006-01-24 14:50:00,13.28,13.31,13.23,13.3,13500.0,13.0365,13.066,12.9874,13.0562,13500.0
2006-01-24 15:00:00,13.27,13.3,13.27,13.27,17000.0,13.0267,13.0562,13.0267,13.0267,17000.0
2006-01-24 15:10:00,13.27,13.27,13.23,13.24,13100.0,13.0267,13.0267,12.9874,12.9973,13100.0
2006-01-24 15:20:00,13.25,13.27,13.24,13.27,8400.0,13.0071,13.0267,12.9973,13.0267,8400.0
2006-01-24 15:30:00,13.27,13.28,13.23,13.23,6000.0,13.0267,13.0365,12.9874,12.9874,6000.0
2006-01-24 15:40:00,13.24,13.29,13.23,13.27,21700.0,12.9973,13.0463,12.9874,13.0267,21700.0
2006-01-24 15:50:00,13.28,13.31,13.27,13.29,38900.0,13.0365,13.066,13.0267,13.0463,38900.0
2006-01-25 09:30:00,13.28,13.32,13.22,13.3,16300.0,13.0365,13.0758,12.9776,13.0562,16300.0
2006-01-25 09:40:00,13.25,13.29,13.22,13.29,3300.0,13.0071,13.0463,12.9776,13.0463,3300.0
2006-01-25 09:50:00,13.25,13.27,13.19,13.25,4800.0,13.0071,13.0267,12.9482,13.0071,4800.0
2006-01-25 10:00:00,13.25,13.28,13.03,13.03,17900.0,13.0071,13.0365,12.7911,12.7911,17900.0
2006-01-25 10:10:00,13.06,13.12,13.03,13.07,6300.0,12.8206,12.8795,12.7911,12.8304,6300.0
2006-01-25 10:20:00,13.03,13.1,12.99,13.02,11100.0,12.7911,12.8598,12.7518,12.7813,11100.0
2006-01-25 10:30:00,13.02,13.04,12.98,13.0,85800.0,12.7813,12.8009,12.742,12.7617,85800.0
2006-01-25 10:40:00,13.01,13.09,13.01,13.07,10200.0,12.7715,12.85,12.7715,12.8304,10200.0
2006-01-25 10:50:00,13.08,13.08,13.06,13.07,4000.0,12.8402,12.8402,12.8206,12.8304,4000.0
2006-01-25 11:00:00,13.06,13.1,13.06,13.08,3700.0,12.8206,12.8598,12.8206,12.8402,3700.0
2006-01-25 11:10:00,13.08,13.19,13.08,13.19,35100.0,12.8402,12.9482,12.8402,12.9482,35100.0
2006-01-25 11:20:00,13.18,13.27,13.18,13.25,15900.0,12.9384,13.0267,12.9384,13.0071,15900.0
2006-01-25 11:30:00,13.25,13.25,13.19,13.2,6000.0,13.0071,13.0071,12.9482,12.958,6000.0
2006-01-25 11:40:00,13.2,13.2,13.11,13.11,11500.0,12.958,12.958,12.8696,12.8696,11500.0
2006-01-25 11:50:00,13.12,13.12,13.1,13.1,5900.0,12.8795,12.8795,12.8598,12.8598,5900.0
2006-01-25 12:00:00,13.1,13.12,13.08,13.1,6800.0,12.8598,12.8795,12.8402,12.8598,6800.0
2006-01-25 12:10:00,13.14,13.14,13.09,13.09,7100.0,12.8991,12.8991,12.85,12.85,7100.0
2006-01-25 12:20:00,13.09,13.13,13.07,13.12,21200.0,12.85,12.8893,12.8304,12.8795,21200.0
2006-01-25 12:30:00,13.1,13.15,13.1,13.12,5700.0,12.8598,12.9089,12.8598,12.8795,5700.0
2006-01-25 12:40:00,13.14,13.19,13.11,13.14,4400.0,12.8991,12.9482,12.8696,12.8991,4400.0
2006-01-25 12:50:00,13.15,13.15,13.08,13.13,7500.0,12.9089,12.9089,12.8402,12.8893,7500.0
2006-01-25 13:00:00,13.12,13.15,13.11,13.12,6200.0,12.8795,12.9089,12.8696,12.8795,6200.0
2006-01-25 13:10:00,13.13,13.15,13.1,13.12,13500.0,12.8893,12.9089,12.8598,12.8795,13500.0
2006-01-25 13:20:00,13.12,13.15,13.11,13.12,3300.0,12.8795,12.9089,12.8696,12.8795,3300.0
2006-01-25 13:30:00,13.12,13.15,13.12,13.14,4900.0,12.8795,12.9089,12.8795,12.8991,4900.0
2006-01-25 13:40:00,13.12,13.14,13.1,13.1,7800.0,12.8795,12.8991,12.8598,12.8598,7800.0
2006-01-25 13:50:00,13.1,13.14,13.1,13.13,7400.0,12.8598,12.8991,12.8598,12.8893,7400.0
2006-01-25 14:00:00,13.13,13.15,13.1,13.15,18000.0,12.8893,12.9089,12.8598,12.9089,18000.0
2006-01-25 14:10:00,13.14,13.15,13.1,13.1,2800.0,12.8991,12.9089,12.8598,12.8598,2800.0
2006-01-25 14:20:00,13.11,13.13,13.1,13.12,11100.0,12.8696,12.8893,12.8598,12.8795,11100.0
2006-01-25 14:30:00,13.12,13.12,13.11,13.11,10400.0,12.8795,12.8795,12.8696,12.8696,10400.0
2006-01-25 14:40:00,13.11,13.13,13.09,13.09,15900.0,12.8696,12.8893,12.85,12.85,15900.0
2006-01-25 14:50:00,13.08,13.15,13.08,13.1,24800.0,12.8402,12.9089,12.8402,12.8598,24800.0
2006-01-25 15:00:00,13.1,13.13,13.1,13.11,16900.0,12.8598,12.8893,12.8598,12.8696,16900.0
2006-01-25 15:10:00,13.12,13.12,13.09,13.09,7100.0,12.8795,12.8795,12.85,12.85,7100.0
2006-01-25 15:20:00,13.1,13.14,13.1,13.13,6500.0,12.8598,12.8991,12.8598,12.8893,6500.0
2006-01-25 15:30:00,13.14,13.14,13.09,13.09,9700.0,12.8991,12.8991,12.85,12.85,9700.0
2006-01-25 15:40:00,13.1,13.16,13.1,13.12,11200.0,12.8598,12.9187,12.8598,12.8795,11200.0
2006-01-25 15:50:00,13.12,13.17,13.11,13.16,20700.0,12.8795,12.9285,12.8696,12.9187,20700.0
2006-01-26 09:30:00,13.2,13.3,13.18,13.27,18600.0,12.958,13.0562,12.9384,13.0267,18600.0
2006-01-26 09:40:00,13.23,13.34,13.23,13.32,12700.0,12.9874,13.0954,12.9874,13.0758,12700.0
2006-01-26 09:50:00,13.31,13.36,13.29,13.34,28800.0,13.066,13.1151,13.0463,13.0954,28800.0
2006-01-26 10:00:00,13.33,13.33,13.24,13.26,6500.0,13.0856,13.0856,12.9973,13.0169,6500.0
2006-01-26 10:10:00,13.26,13.26,13.17,13.17,10400.0,13.0169,13.0169,12.9285,12.9285,10400.0
2006-01-26 10:20:00,13.18,13.18,13.16,13.17,4400.0,12.9384,12.9384,12.9187,12.9285,4400.0
2006-01-26 10:30:00,13.17,13.26,13.17,13.24,15700.0,12.9285,13.0169,12.9285,12.9973,15700.0
2006-01-26 10:40:00,13.24,13.26,13.2,13.23,18800.0,12.9973,13.0169,12.958,12.9874,18800.0
2006-01-26 10:50:00,13.23,13.28,13.23,13.24,12200.0,12.9874,13.0365,12.9874,12.9973,12200.0
2006-01-26 11:00:00,13.24,13.28,13.24,13.28,11600.0,12.9973,13.0365,12.9973,13.0365,11600.0
2006-01-26 11:10:00,13.28,13.29,13.21,13.22,4100.0,13.0365,13.0463,12.9678,12.9776,4100.0
2006-01-26 11:20:00,13.22,13.3,13.22,13.27,35100.0,12.9776,13.0562,12.9776,13.0267,35100.0
2006-01-26 11:30:00,13.25,13.3,13.24,13.29,7100.0,13.0071,13.0562,12.9973,13.0463,7100.0
2006-01-26 11:40:00,13.29,13.4,13.29,13.39,10900.0,13.0463,13.1543,13.0463,13.1445,10900.0
2006-01-26 11:50:00,13.38,13.4,13.37,13.4,8000.0,13.1347,13.1543,13.1249,13.1543,8000.0
2006-01-26 12:00:00,13.4,13.45,13.39,13.43,14400.0,13.1543,13.2034,13.1445,13.1838,14400.0
2006-01-26 12:10:00,13.44,13.47,13.43,13.46,5700.0,13.1936,13.223,13.1838,13.2132,5700.0
2006-01-26 12:20:00,13.45,13.49,13.44,13.48,24200.0,13.2034,13.2427,13.1936,13.2329,24200.0
2006-01-26 12:30:00,13.46,13.46,13.45,13.45,2900.0,13.2132,13.2132,13.2034,13.2034,2900.0
2006-01-26 12:40:00,13.46,13.5,13.45,13.47,6100.0,13.2132,13.2525,13.2034,13.223,6100.0
2006-01-26 12:50:00,13.47,13.47,13.42,13.42,6000.0,13.223,13.223,13.174,13.174,6000.0
2006-01-26 13:00:00,13.43,13.5,13.43,13.5,7800.0,13.1838,13.2525,13.1838,13.2525,7800.0
2006-01-26 13:10:00,13.49,13.52,13.47,13.5,7000.0,13.2427,13.2721,13.223,13.2525,7000.0
2006-01-26 13:20:00,13.51,13.51,13.46,13.46,7700.0,13.2623,13.2623,13.2132,13.2132,7700.0
2006-01-26 13:30:00,13.48,13.5,13.48,13.48,1700.0,13.2329,13.2525,13.2329,13.2329,1700.0
2006-01-26 13:40:00,13.47,13.52,13.47,13.49,12500.0,13.223,13.2721,13.223,13.2427,12500.0
2006-01-26 13:50:00,13.48,13.5,13.47,13.49,15800.0,13.2329,13.2525,13.223,13.2427,15800.0
2006-01-26 14:00:00,13.49,13.55,13.48,13.53,14700.0,13.2427,13.3016,13.2329,13.2819,14700.0
2006-01-26 14:10:00,13.54,13.54,13.51,13.52,14100.0,13.2918,13.2918,13.2623,13.2721,14100.0
2006-01-26 14:20:00,13.52,13.53,13.51,13.52,8900.0,13.2721,13.2819,13.2623,13.2721,8900.0
2006-01-26 14:30:00,13.51,13.51,13.48,13.5,15200.0,13.2623,13.2623,13.2329,13.2525,15200.0
2006-01-26 14:40:00,13.49,13.51,13.47,13.5,12500.0,13.2427,13.2623,13.223,13.2525,12500.0
2006-01-26 14:50:00,13.5,13.53,13.5,13.52,7600.0,13.2525,13.2819,13.2525,13.2721,7600.0
2006-01-26 15:00:00,13.5,13.55,13.48,13.54,27200.0,13.2525,13.3016,13.2329,13.2918,27200.0
2006-01-26 15:10:00,13.55,13.59,13.52,13.56,14800.0,13.3016,13.3408,13.2721,13.3114,14800.0
2006-01-26 15:20:00,13.56,13.63,13.56,13.62,20900.0,13.3114,13.3801,13.3114,13.3703,20900.0
2006-01-26 15:30:00,13.62,13.65,13.56,13.56,22800.0,13.3703,13.3997,13.3114,13.3114,22800.0
2006-01-26 15:40:00,13.57,13.58,13.54,13.57,26800.0,13.3212,13.331,13.2918,13.3212,26800.0
2006-01-26 15:50:00,13.57,13.62,13.54,13.58,56900.0,13.3212,13.3703,13.2918,13.331,56900.0
2006-01-27 09:30:00,13.64,13.65,13.51,13.57,12400.0,13.3899,13.3997,13.2623,13.3212,12400.0
2006-01-27 09:40:00,13.55,13.65,13.5,13.53,11600.0,13.3016,13.3997,13.2525,13.2819,11600.0
2006-01-27 09:50:00,13.54,13.65,13.52,13.64,11800.0,13.2918,13.3997,13.2721,13.3899,11800.0
2006-01-27 10:00:00,13.65,13.75,13.65,13.72,26400.0,13.3997,13.4979,13.3997,13.4685,26400.0
2006-01-27 10:10:00,13.73,13.91,13.72,13.88,26700.0,13.4783,13.655,13.4685,13.6255,26700.0
2006-01-27 10:20:00,13.88,13.93,13.84,13.85,16300.0,13.6255,13.6746,13.5863,13.5961,16300.0
2006-01-27 10:30:00,13.85,13.92,13.83,13.9,8400.0,13.5961,13.6648,13.5764,13.6452,8400.0
2006-01-27 10:40:00,13.9,13.94,13.83,13.83,8200.0,13.6452,13.6844,13.5764,13.5764,8200.0
2006-01-27 10:50:00,13.85,13.88,13.82,13.84,11900.0,13.5961,13.6255,13.5666,13.5863,11900.0
2006-01-27 11:00:00,13.84,13.84,13.81,13.83,5500.0,13.5863,13.5863,13.5568,13.5764,5500.0
2006-01-27 11:10:00,13.81,13.81,13.75,13.75,11800.0,13.5568,13.5568,13.4979,13.4979,11800.0
2006-01-27 11:20:00,13.76,13.78,13.69,13.78,10700.0,13.5077,13.5274,13.439,13.5274,10700.0
2006-01-27 11:30:00,13.78,13.78,13.74,13.77,12400.0,13.5274,13.5274,13.4881,13.5175,12400.0
2006-01-27 11:40:00,13.78,13.78,13.76,13.78,15400.0,13.5274,13.5274,13.5077,13.5274,15400.0
2006-01-27 11:50:00,13.78,13.78,13.73,13.74,5200.0,13.5274,13.5274,13.4783,13.4881,5200.0
2006-01-27 12:00:00,13.74,13.76,13.74,13.74,8700.0,13.4881,13.5077,13.4881,13.4881,8700.0
2006-01-27 12:10:00,13.75,13.76,13.72,13.74,5300.0,13.4979,13.5077,13.4685,13.4881,5300.0
2006-01-27 12:20:00,13.74,13.75,13.73,13.74,3900.0,13.4881,13.4979,13.4783,13.4881,3900.0
2006-01-27 12:30:00,13.73,13.73,13.7,13.72,4200.0,13.4783,13.4783,13.4488,13.4685,4200.0
2006-01-27 12:40:00,13.7,13.75,13.69,13.74,4200.0,13.4488,13.4979,13.439,13.4881,4200.0
2006-01-27 12:50:00,13.72,13.77,13.72,13.75,11500.0,13.4685,13.5175,13.4685,13.4979,11500.0
2006-01-27 13:00:00,13.73,13.75,13.68,13.69,7900.0,13.4783,13.4979,13.4292,13.439,7900.0
2006-01-27 13:10:00,13.7,13.72,13.68,13.69,3300.0,13.4488,13.4685,13.4292,13.439,3300.0
2006-01-27 13:20:00,13.69,13.7,13.68,13.68,2200.0,13.439,13.4488,13.4292,13.4292,2200.0
2006-01-27 13:30:00,13.68,13.68,13.64,13.65,7000.0,13.4292,13.4292,13.3899,13.3997,7000.0
2006-01-27 13:40:00,13.65,13.67,13.62,13.62,5700.0,13.3997,13.4194,13.3703,13.3703,5700.0
2006-01-27 13:50:00,13.62,13.65,13.6,13.6,7100.0,13.3703,13.3997,13.3507,13.3507,7100.0
2006-01-27 14:00:00,13.6,13.64,13.6,13.6,11200.0,13.3507,13.3899,13.3507,13.3507,11200.0
2006-01-27 14:10:00,13.61,13.75,13.61,13.74,13100.0,13.3605,13.4979,13.3605,13.4881,13100.0
2006-01-27 14:20:00,13.73,13.78,13.73,13.75,23300.0,13.4783,13.5274,13.4783,13.4979,23300.0
2006-01-27 14:30:00,13.75,13.76,13.64,13.65,12200.0,13.4979,13.5077,13.3899,13.3997,12200.0
2006-01-27 14:40:00,13.65,13.68,13.64,13.67,4300.0,13.3997,13.4292,13.3899,13.4194,4300.0
2006-01-27 14:50:00,13.66,13.7,13.65,13.7,6200.0,13.4096,13.4488,13.3997,13.4488,6200.0
2006-01-27 15:00:00,13.7,13.72,13.69,13.7,3800.0,13.4488,13.4685,13.439,13.4488,3800.0
2006-01-27 15:10:00,13.7,13.76,13.68,13.75,18100.0,13.4488,13.5077,13.4292,13.4979,18100.0
2006-01-27 15:20:00,13.74,13.75,13.72,13.72,8400.0,13.4881,13.4979,13.4685,13.4685,8400.0
2006-01-27 15:30:00,13.72,13.77,13.71,13.76,11900.0,13.4685,13.5175,13.4586,13.5077,11900.0
2006-01-27 15:40:00,13.77,13.79,13.7,13.72,15600.0,13.5175,13.5372,13.4488,13.4685,15600.0
2006-01-27 15:50:00,13.71,13.79,13.7,13.78,39700.0,13.4586,13.5372,13.4488,13.5274,39700.0
2006-01-30 09:30:00,13.75,13.86,13.71,13.86,15200.0,13.4979,13.6059,13.4586,13.6059,15200.0
2006-01-30 09:40:00,13.8,13.87,13.8,13.83,12700.0,13.547,13.6157,13.547,13.5764,12700.0
2006-01-30 09:50:00,13.83,13.86,13.78,13.8,7900.0,13.5764,13.6059,13.5274,13.547,7900.0
2006-01-30 10:00:00,13.78,13.87,13.78,13.86,13400.0,13.5274,13.6157,13.5274,13.6059,13400.0
2006-01-30 10:10:00,13.87,13.88,13.84,13.87,4500.0,13.6157,13.6255,13.5863,13.6157,4500.0
2006-01-30 10:20:00,13.84,13.92,13.81,13.84,11900.0,13.5863,13.6648,13.5568,13.5863,11900.0
2006-01-30 10:30:00,13.86,13.86,13.8,13.84,6900.0,13.6059,13.6059,13.547,13.5863,6900.0
2006-01-30 10:40:00,13.82,13.83,13.8,13.82,5600.0,13.5666,13.5764,13.547,13.5666,5600.0
2006-01-30 10:50:00,13.8,13.88,13.79,13.84,6600.0,13.547,13.6255,13.5372,13.5863,6600.0
2006-01-30 11:00:00,13.84,13.84,13.81,13.82,5000.0,13.5863,13.5863,13.5568,13.5666,5000.0
2006-01-30 11:10:00,13.82,13.82,13.79,13.8,4100.0,13.5666,13.5666,13.5372,13.547,4100.0
2006-01-30 11:20:00,13.79,13.82,13.77,13.82,10300.0,13.5372,13.5666,13.5175,13.5666,10300.0
2006-01-30 11:30:00,13.82,13.83,13.78,13.81,10300.0,13.5666,13.5764,13.5274,13.5568,10300.0
2006-01-30 11:40:00,13.8,13.81,13.78,13.78,2700.0,13.547,13.5568,13.5274,13.5274,2700.0
2006-01-30 11:50:00,13.79,13.82,13.77,13.82,11200.0,13.5372,13.5666,13.5175,13.5666,11200.0
2006-01-30 12:00:00,13.81,13.81,13.8,13.81,3400.0,13.5568,13.5568,13.547,13.5568,3400.0
2006-01-30 12:10:00,13.81,13.83,13.8,13.83,4900.0,13.5568,13.5764,13.547,13.5764,4900.0
2006-01-30 12:20:00,13.83,13.83,13.8,13.8,2700.0,13.5764,13.5764,13.547,13.547,2700.0
2006-01-30 12:30:00,13.8,13.85,13.79,13.82,12600.0,13.547,13.5961,13.5372,13.5666,12600.0
2006-01-30 12:40:00,13.81,13.83,13.8,13.81,3000.0,13.5568,13.5764,13.547,13.5568,3000.0
2006-01-30 12:50:00,13.81,13.85,13.81,13.81,6500.0,13.5568,13.5961,13.5568,13.5568,6500.0
2006-01-30 13:00:00,13.82,13.84,13.81,13.84,900.0,13.5666,13.5863,13.5568,13.5863,900.0
2006-01-30 13:10:00,13.82,13.84,13.82,13.83,10400.0,13.5666,13.5863,13.5666,13.5764,10400.0
2006-01-30 13:20:00,13.83,13.83,13.8,13.81,7900.0,13.5764,13.5764,13.547,13.5568,7900.0
2006-01-30 13:30:00,13.83,13.85,13.82,13.85,3400.0,13.5764,13.5961,13.5666,13.5961,3400.0
2006-01-30 13:40:00,13.85,13.87,13.83,13.86,9700.0,13.5961,13.6157,13.5764,13.6059,9700.0
2006-01-30 13:50:00,13.85,13.87,13.83,13.84,2100.0,13.5961,13.6157,13.5764,13.5863,2100.0
2006-01-30 14:00:00,13.84,13.89,13.81,13.83,8200.0,13.5863,13.6353,13.5568,13.5764,8200.0
2006-01-30 14:10:00,13.83,13.83,13.79,13.79,8500.0,13.5764,13.5764,13.5372,13.5372,8500.0
2006-01-30 14:20:00,13.79,13.84,13.79,13.8,7500.0,13.5372,13.5863,13.5372,13.547,7500.0
2006-01-30 14:30:00,13.8,13.82,13.78,13.79,7000.0,13.547,13.5666,13.5274,13.5372,7000.0
2006-01-30 14:40:00,13.79,13.8,13.78,13.78,8900.0,13.5372,13.547,13.5274,13.5274,8900.0
2006-01-30 14:50:00,13.77,13.8,13.75,13.75,8300.0,13.5175,13.547,13.4979,13.4979,8300.0
2006-01-30 15:00:00,13.75,13.81,13.67,13.78,31500.0,13.4979,13.5568,13.4194,13.5274,31500.0
2006-01-30 15:10:00,13.79,13.8,13.73,13.75,11400.0,13.5372,13.547,13.4783,13.4979,11400.0
2006-01-30 15:20:00,13.74,13.81,13.74,13.8,8200.0,13.4881,13.5568,13.4881,13.547,8200.0
2006-01-30 15:30:00,13.78,13.79,13.75,13.77,8100.0,13.5274,13.5372,13.4979,13.5175,8100.0
2006-01-30 15:40:00,13.77,13.79,13.74,13.75,19500.0,13.5175,13.5372,13.4881,13.4979,19500.0
2006-01-30 15:50:00,13.75,13.78,13.71,13.76,23100.0,13.4979,13.5274,13.4586,13.5077,23100.0
2006-01-31 09:30:00,13.75,13.79,13.68,13.79,14900.0,13.4979,13.5372,13.4292,13.5372,14900.0
2006-01-31 09:40:00,13.75,13.77,13.71,13.72,4600.0,13.4979,13.5175,13.4586,13.4685,4600.0
2006-01-31 09:50:00,13.74,13.75,13.68,13.7,9000.0,13.4881,13.4979,13.4292,13.4488,9000.0
2006-01-31 10:00:00,13.69,13.71,13.62,13.7,5000.0,13.439,13.4586,13.3703,13.4488,5000.0
2006-01-31 10:10:00,13.7,13.76,13.66,13.72,7000.0,13.4488,13.5077,13.4096,13.4685,7000.0
2006-01-31 10:20:00,13.74,13.74,13.71,13.72,1600.0,13.4881,13.4881,13.4586,13.4685,1600.0
2006-01-31 10:30:00,13.73,13.75,13.71,13.73,3400.0,13.4783,13.4979,13.4586,13.4783,3400.0
2006-01-31 10:40:00,13.73,13.76,13.71,13.74,3500.0,13.4783,13.5077,13.4586,13.4881,3500.0
2006-01-31 10:50:00,13.74,13.77,13.74,13.76,4000.0,13.4881,13.5175,13.4881,13.5077,4000.0
2006-01-31 11:00:00,13.76,13.8,13.76,13.77,5100.0,13.5077,13.547,13.5077,13.5175,5100.0
2006-01-31 11:10:00,13.77,13.79,13.75,13.78,5200.0,13.5175,13.5372,13.4979,13.5274,5200.0
2006-01-31 11:20:00,13.78,13.79,13.74,13.74,6800.0,13.5274,13.5372,13.4881,13.4881,6800.0
2006-01-31 11:30:00,13.75,13.76,13.74,13.75,6400.0,13.4979,13.5077,13.4881,13.4979,6400.0
2006-01-31 11:40:00,13.75,13.8,13.75,13.8,6100.0,13.4979,13.547,13.4979,13.547,6100.0
2006-01-31 11:50:00,13.78,13.81,13.78,13.8,4000.0,13.5274,13.5568,13.5274,13.547,4000.0
2006-01-31 12:00:00,13.8,13.81,13.76,13.77,6300.0,13.547,13.5568,13.5077,13.5175,6300.0
2006-01-31 12:10:00,13.77,13.78,13.75,13.76,4700.0,13.5175,13.5274,13.4979,13.5077,4700.0
2006-01-31 12:20:00,13.75,13.79,13.75,13.78,4400.0,13.4979,13.5372,13.4979,13.5274,4400.0
2006-01-31 12:30:00,13.78,13.78,13.76,13.77,3800.0,13.5274,13.5274,13.5077,13.5175,3800.0
2006-01-31 12:40:00,13.77,13.79,13.76,13.78,5200.0,13.5175,13.5372,13.5077,13.5274,5200.0
2006-01-31 12:50:00,13.77,13.79,13.75,13.75,10000.0,13.5175,13.5372,13.4979,13.4979,10000.0
2006-01-31 13:00:00,13.75,13.75,13.72,13.72,2000.0,13.4979,13.4979,13.4685,13.4685,2000.0
2006-01-31 13:10:00,13.73,13.76,13.72,13.75,7900.0,13.4783,13.5077,13.4685,13.4979,7900.0
2006-01-31 13:20:00,13.75,13.78,13.74,13.76,7100.0,13.4979,13.5274,13.4881,13.5077,7100.0
2006-01-31 13:30:00,13.76,13.81,13.74,13.81,14100.0,13.5077,13.5568,13.4881,13.5568,14100.0
2006-01-31 13:40:00,13.81,13.85,13.81,13.84,8100.0,13.5568,13.5961,13.5568,13.5863,8100.0
2006-01-31 13:50:00,13.85,13.9,13.84,13.89,12900.0,13.5961,13.6452,13.5863,13.6353,12900.0
2006-01-31 14:00:00,13.89,13.93,13.88,13.91,14300.0,13.6353,13.6746,13.6255,13.655,14300.0
2006-01-31 14:10:00,13.9,13.95,13.86,13.86,20400.0,13.6452,13.6942,13.6059,13.6059,20400.0
2006-01-31 14:20:00,13.86,13.86,13.74,13.85,19700.0,13.6059,13.6059,13.4881,13.5961,19700.0
2006-01-31 14:30:00,13.83,13.85,13.79,13.83,14100.0,13.5764,13.5961,13.5372,13.5764,14100.0
2006-01-31 14:40:00,13.85,13.91,13.83,13.87,33800.0,13.5961,13.655,13.5764,13.6157,33800.0
2006-01-31 14:50:00,13.86,13.94,13.86,13.91,18600.0,13.6059,13.6844,13.6059,13.655,18600.0
2006-01-31 15:00:00,13.92,13.94,13.88,13.89,10400.0,13.6648,13.6844,13.6255,13.6353,10400.0
2006-01-31 15:10:00,13.88,13.88,13.83,13.85,13500.0,13.6255,13.6255,13.5764,13.5961,13500.0
2006-01-31 15:20:00,13.84,13.9,13.84,13.9,11400.0,13.5863,13.6452,13.5863,13.6452,11400.0
2006-01-31 15:30:00,13.9,13.93,13.86,13.88,17400.0,13.6452,13.6746,13.6059,13.6255,17400.0
2006-01-31 15:40:00,13.88,13.88,13.85,13.86,9800.0,13.6255,13.6255,13.5961,13.6059,9800.0
2006-01-31 15:50:00,13.86,13.9,13.82,13.83,27900.0,13.6059,13.6452,13.5666,13.5764,27900.0
2006-02-01 09:30:00,13.75,13.8,13.68,13.77,11500.0,13.4979,13.547,13.4292,13.5175,11500.0
2006-02-01 09:40:00,13.78,13.82,13.78,13.81,2700.0,13.5274,13.5666,13.5274,13.5568,2700.0
2006-02-01 09:50:00,13.79,13.86,13.79,13.79,4600.0,13.5372,13.6059,13.5372,13.5372,4600.0
2006-02-01 10:00:00,13.8,13.82,13.76,13.77,6300.0,13.547,13.5666,13.5077,13.5175,6300.0
2006-02-01 10:10:00,13.78,13.86,13.78,13.82,5800.0,13.5274,13.6059,13.5274,13.5666,5800.0
2006-02-01 10:20:00,13.81,13.89,13.81,13.82,4500.0,13.5568,13.6353,13.5568,13.5666,4500.0
2006-02-01 10:30:00,13.82,13.83,13.79,13.81,2100.0,13.5666,13.5764,13.5372,13.5568,2100.0
2006-02-01 10:40:00,13.79,13.8,13.76,13.79,3800.0,13.5372,13.547,13.5077,13.5372,3800.0
2006-02-01 10:50:00,13.82,13.84,13.79,13.8,4200.0,13.5666,13.5863,13.5372,13.547,4200.0
2006-02-01 11:00:00,13.83,13.9,13.81,13.89,6900.0,13.5764,13.6452,13.5568,13.6353,6900.0
2006-02-01 11:10:00,13.89,13.89,13.78,13.8,14200.0,13.6353,13.6353,13.5274,13.547,14200.0
2006-02-01 11:20:00,13.8,13.8,13.7,13.75,8600.0,13.547,13.547,13.4488,13.4979,8600.0
2006-02-01 11:30:00,13.75,13.8,13.75,13.77,2600.0,13.4979,13.547,13.4979,13.5175,2600.0
2006-02-01 11:40:00,13.76,13.78,13.75,13.78,1700.0,13.5077,13.5274,13.4979,13.5274,1700.0
2006-02-01 11:50:00,13.79,13.85,13.79,13.85,4700.0,13.5372,13.5961,13.5372,13.5961,4700.0
2006-02-01 12:00:00,13.85,13.85,13.81,13.81,3100.0,13.5961,13.5961,13.5568,13.5568,3100.0
2006-02-01 12:10:00,13.81,13.81,13.76,13.77,3500.0,13.5568,13.5568,13.5077,13.5175,3500.0
2006-02-01 12:20:00,13.77,13.85,13.76,13.85,5200.0,13.5175,13.5961,13.5077,13.5961,5200.0
2006-02-01 12:30:00,13.85,13.88,13.83,13.87,5900.0,13.5961,13.6255,13.5764,13.6157,5900.0
2006-02-01 12:40:00,13.86,13.86,13.81,13.82,6900.0,13.6059,13.6059,13.5568,13.5666,6900.0
2006-02-01 12:50:00,13.83,13.83,13.77,13.78,3800.0,13.5764,13.5764,13.5175,13.5274,3800.0
2006-02-01 13:00:00,13.77,13.77,13.74,13.74,3800.0,13.5175,13.5175,13.4881,13.4881,3800.0
2006-02-01 13:10:00,13.73,13.74,13.68,13.69,4900.0,13.4783,13.4881,13.4292,13.439,4900.0
2006-02-01 13:20:00,13.68,13.75,13.68,13.74,9000.0,13.4292,13.4979,13.4292,13.4881,9000.0
2006-02-01 13:30:00,13.73,13.73,13.65,13.68,9000.0,13.4783,13.4783,13.3997,13.4292,9000.0
2006-02-01 13:40:00,13.68,13.68,13.65,13.65,6500.0,13.4292,13.4292,13.3997,13.3997,6500.0
2006-02-01 13:50:00,13.64,13.68,13.62,13.68,4500.0,13.3899,13.4292,13.3703,13.4292,4500.0
2006-02-01 14:00:00,13.68,13.74,13.68,13.69,4200.0,13.4292,13.4881,13.4292,13.439,4200.0
2006-02-01 14:10:00,13.68,13.74,13.68,13.74,3000.0,13.4292,13.4881,13.4292,13.4881,3000.0
2006-02-01 14:20:00,13.73,13.74,13.71,13.71,3400.0,13.4783,13.4881,13.4586,13.4586,3400.0
2006-02-01 14:30:00,13.72,13.72,13.69,13.7,8900.0,13.4685,13.4685,13.439,13.4488,8900.0
2006-02-01 14:40:00,13.69,13.69,13.64,13.65,17100.0,13.439,13.439,13.3899,13.3997,17100.0
2006-02-01 14:50:00,13.65,13.69,13.65,13.67,4200.0,13.3997,13.439,13.3997,13.4194,4200.0
2006-02-01 15:00:00,13.67,13.69,13.61,13.65,23700.0,13.4194,13.439,13.3605,13.3997,23700.0
2006-02-01 15:10:00,13.65,13.68,13.64,13.65,15000.0,13.3997,13.4292,13.3899,13.3997,15000.0
2006-02-01 15:20:00,13.65,13.69,13.58,13.63,33700.0,13.3997,13.439,13.331,13.3801,33700.0
2006-02-01 15:30:00,13.63,13.68,13.63,13.65,26700.0,13.3801,13.4292,13.3801,13.3997,26700.0
2006-02-01 15:40:00,13.65,13.67,13.6,13.6,27000.0,13.3997,13.4194,13.3507,13.3507,27000.0
2006-02-01 15:50:00,13.59,13.64,13.59,13.64,55500.0,13.3408,13.3899,13.3408,13.3899,55500.0
2006-02-02 09:30:00,13.5,13.54,13.44,13.47,16900.0,13.2525,13.2918,13.1936,13.223,16900.0
2006-02-02 09:40:00,13.46,13.49,13.43,13.48,29100.0,13.2132,13.2427,13.1838,13.2329,29100.0
2006-02-02 09:50:00,13.49,13.5,13.42,13.44,9000.0,13.2427,13.2525,13.174,13.1936,9000.0
2006-02-02 10:00:00,13.44,13.45,13.42,13.45,11400.0,13.1936,13.2034,13.174,13.2034,11400.0
2006-02-02 10:10:00,13.45,13.48,13.45,13.48,6600.0,13.2034,13.2329,13.2034,13.2329,6600.0
2006-02-02 10:20:00,13.46,13.48,13.44,13.44,12700.0,13.2132,13.2329,13.1936,13.1936,12700.0
2006-02-02 10:30:00,13.44,13.45,13.35,13.36,16000.0,13.1936,13.2034,13.1052,13.1151,16000.0
2006-02-02 10:40:00,13.35,13.36,13.26,13.28,15300.0,13.1052,13.1151,13.0169,13.0365,15300.0
2006-02-02 10:50:00,13.27,13.28,13.21,13.21,9900.0,13.0267,13.0365,12.9678,12.9678,9900.0
2006-02-02 11:00:00,13.22,13.22,13.14,13.15,25400.0,12.9776,12.9776,12.8991,12.9089,25400.0
2006-02-02 11:10:00,13.14,13.2,13.13,13.2,12700.0,12.8991,12.958,12.8893,12.958,12700.0
2006-02-02 11:20:00,13.19,13.24,13.13,13.14,20100.0,12.9482,12.9973,12.8893,12.8991,20100.0
2006-02-02 11:30:00,13.13,13.19,13.11,13.18,14400.0,12.8893,12.9482,12.8696,12.9384,14400.0
2006-02-02 11:40:00,13.18,13.21,13.16,13.17,13300.0,12.9384,12.9678,12.9187,12.9285,13300.0
2006-02-02 11:50:00,13.18,13.18,13.14,13.16,10700.0,12.9384,12.9384,12.8991,12.9187,10700.0
2006-02-02 12:00:00,13.15,13.2,13.15,13.19,9900.0,12.9089,12.958,12.9089,12.9482,9900.0
2006-02-02 12:10:00,13.19,13.23,13.19,13.2,17400.0,12.9482,12.9874,12.9482,12.958,17400.0
2006-02-02 12:20:00,13.22,13.22,13.16,13.18,8600.0,12.9776,12.9776,12.9187,12.9384,8600.0
2006-02-02 12:30:00,13.17,13.2,13.17,13.2,8100.0,12.9285,12.958,12.9285,12.958,8100.0
2006-02-02 12:40:00,13.19,13.24,13.18,13.24,12100.0,12.9482,12.9973,12.9384,12.9973,12100.0
2006-02-02 12:50:00,13.25,13.28,13.24,13.28,19000.0,13.0071,13.0365,12.9973,13.0365,19000.0
2006-02-02 13:00:00,13.28,13.29,13.26,13.28,18000.0,13.0365,13.0463,13.0169,13.0365,18000.0
2006-02-02 13:10:00,13.29,13.29,13.26,13.28,6800.0,13.0463,13.0463,13.0169,13.0365,6800.0
2006-02-02 13:20:00,13.27,13.29,13.25,13.25,9100.0,13.0267,13.0463,13.0071,13.0071,9100.0
2006-02-02 13:30:00,13.25,13.26,13.18,13.18,10700.0,13.0071,13.0169,12.9384,12.9384,10700.0
2006-02-02 13:40:00,13.18,13.18,13.15,13.18,9100.0,12.9384,12.9384,12.9089,12.9384,9100.0
2006-02-02 13:50:00,13.18,13.18,13.12,13.14,9000.0,12.9384,12.9384,12.8795,12.8991,9000.0
2006-02-02 14:00:00,13.14,13.14,13.12,13.13,9100.0,12.8991,12.8991,12.8795,12.8893,9100.0
2006-02-02 14:10:00,13.13,13.16,13.11,13.12,10000.0,12.8893,12.9187,12.8696,12.8795,10000.0
2006-02-02 14:20:00,13.12,13.14,13.1,13.1,12800.0,12.8795,12.8991,12.8598,12.8598,12800.0
2006-02-02 14:30:00,13.1,13.17,13.1,13.11,7100.0,12.8598,12.9285,12.8598,12.8696,7100.0
2006-02-02 14:40:00,13.11,13.12,13.08,13.09,9200.0,12.8696,12.8795,12.8402,12.85,9200.0
2006-02-02 14:50:00,13.09,13.1,13.07,13.07,13000.0,12.85,12.8598,12.8304,12.8304,13000.0
2006-02-02 15:00:00,13.07,13.12,13.06,13.12,14300.0,12.8304,12.8795,12.8206,12.8795,14300.0
2006-02-02 15:10:00,13.12,13.12,13.08,13.09,12700.0,12.8795,12.8795,12.8402,12.85,12700.0
2006-02-02 15:20:00,13.08,13.11,13.06,13.1,12800.0,12.8402,12.8696,12.8206,12.8598,12800.0
2006-02-02 15:30:00,13.11,13.16,13.11,13.12,17900.0,12.8696,12.9187,12.8696,12.8795,17900.0
2006-02-02 15:40:00,13.14,13.17,13.11,13.17,17900.0,12.8991,12.9285,12.8696,12.9285,17900.0
2006-02-02 15:50:00,13.15,13.15,13.1,13.14,37900.0,12.9089,12.9089,12.8598,12.8991,37900.0
2006-02-03 09:30:00,13.0,13.13,13.0,13.09,17900.0,12.7617,12.8893,12.7617,12.85,17900.0
2006-02-03 09:40:00,13.08,13.2,13.05,13.06,12900.0,12.8402,12.958,12.8107,12.8206,12900.0
2006-02-03 09:50:00,13.04,13.08,12.98,13.02,25500.0,12.8009,12.8402,12.742,12.7813,25500.0
2006-02-03 10:00:00,13.02,13.02,12.98,12.98,18600.0,12.7813,12.7813,12.742,12.742,18600.0
2006-02-03 10:10:00,12.96,13.0,12.9,12.9,17200.0,12.7224,12.7617,12.6635,12.6635,17200.0
2006-02-03 10:20:00,12.92,12.92,12.84,12.85,13500.0,12.6831,12.6831,12.6046,12.6144,13500.0
2006-02-03 10:30:00,12.86,12.86,12.8,12.81,26900.0,12.6242,12.6242,12.5653,12.5751,26900.0
2006-02-03 10:40:00,12.81,12.87,12.8,12.82,11000.0,12.5751,12.634,12.5653,12.585,11000.0
2006-02-03 10:50:00,12.83,12.89,12.83,12.88,13000.0,12.5948,12.6537,12.5948,12.6439,13000.0
2006-02-03 11:00:00,12.88,12.93,12.88,12.91,8300.0,12.6439,12.6929,12.6439,12.6733,8300.0
2006-02-03 11:10:00,12.9,12.93,12.88,12.89,5700.0,12.6635,12.6929,12.6439,12.6537,5700.0
2006-02-03 11:20:00,12.9,12.91,12.89,12.9,5900.0,12.6635,12.6733,12.6537,12.6635,5900.0
2006-02-03 11:30:00,12.9,12.96,12.9,12.96,47900.0,12.6635,12.7224,12.6635,12.7224,47900.0
2006-02-03 11:40:00,12.95,12.98,12.95,12.98,11000.0,12.7126,12.742,12.7126,12.742,11000.0
2006-02-03 11:50:00,12.98,12.98,12.95,12.95,8600.0,12.742,12.742,12.7126,12.7126,8600.0
2006-02-03 12:00:00,12.94,12.95,12.93,12.94,6900.0,12.7028,12.7126,12.6929,12.7028,6900.0
2006-02-03 12:10:00,12.93,12.93,12.89,12.89,4800.0,12.6929,12.6929,12.6537,12.6537,4800.0
2006-02-03 12:20:00,12.89,12.92,12.86,12.91,15100.0,12.6537,12.6831,12.6242,12.6733,15100.0
2006-02-03 12:30:00,12.91,12.92,12.9,12.9,5600.0,12.6733,12.6831,12.6635,12.6635,5600.0
2006-02-03 12:40:00,12.89,12.95,12.86,12.9,12600.0,12.6537,12.7126,12.6242,12.6635,12600.0
2006-02-03 12:50:00,12.91,12.91,12.9,12.91,4300.0,12.6733,12.6733,12.6635,12.6733,4300.0
2006-02-03 13:00:00,12.9,12.92,12.9,12.92,4500.0,12.6635,12.6831,12.6635,12.6831,4500.0
2006-02-03 13:10:00,12.92,13.03,12.92,13.03,22600.0,12.6831,12.7911,12.6831,12.7911,22600.0
2006-02-03 13:20:00,13.03,13.07,13.03,13.06,56600.0,12.7911,12.8304,12.7911,12.8206,56600.0
2006-02-03 13:30:00,13.05,13.11,13.05,13.11,13600.0,12.8107,12.8696,12.8107,12.8696,13600.0
2006-02-03 13:40:00,13.12,13.12,13.06,13.1,13500.0,12.8795,12.8795,12.8206,12.8598,13500.0
2006-02-03 13:50:00,13.1,13.1,13.05,13.07,6400.0,12.8598,12.8598,12.8107,12.8304,6400.0
2006-02-03 14:00:00,13.07,13.08,13.05,13.08,8800.0,12.8304,12.8402,12.8107,12.8402,8800.0
2006-02-03 14:10:00,13.08,13.08,13.0,13.02,15200.0,12.8402,12.8402,12.7617,12.7813,15200.0
2006-02-03 14:20:00,13.03,13.04,13.03,13.04,4000.0,12.7911,12.8009,12.7911,12.8009,4000.0
2006-02-03 14:30:00,13.03,13.08,13.02,13.06,7400.0,12.7911,12.8402,12.7813,12.8206,7400.0
2006-02-03 14:40:00,13.05,13.05,13.04,13.05,3200.0,12.8107,12.8107,12.8009,12.8107,3200.0
2006-02-03 14:50:00,13.04,13.05,13.02,13.05,3900.0,12.8009,12.8107,12.7813,12.8107,3900.0
2006-02-03 15:00:00,13.05,13.06,13.01,13.05,7800.0,12.8107,12.8206,12.7715,12.8107,7800.0
2006-02-03 15:10:00,13.06,13.07,13.04,13.05,5400.0,12.8206,12.8304,12.8009,12.8107,5400.0
2006-02-03 15:20:00,13.04,13.08,13.02,13.02,9300.0,12.8009,12.8402,12.7813,12.7813,9300.0
2006-02-03 15:30:00,13.02,13.04,12.96,12.99,12400.0,12.7813,12.8009,12.7224,12.7518,12400.0
2006-02-03 15:40:00,12.99,13.01,12.99,13.0,12400.0,12.7518,12.7715,12.7518,12.7617,12400.0
2006-02-03 15:50:00,13.0,13.03,12.96,12.98,26400.0,12.7617,12.7911,12.7224,12.742,26400.0
2006-02-06 09:30:00,12.75,12.88,12.75,12.82,54400.0,12.5162,12.6439,12.5162,12.585,54400.0
2006-02-06 09:40:00,12.82,12.86,12.8,12.82,22200.0,12.585,12.6242,12.5653,12.585,22200.0
2006-02-06 09:50:00,12.83,12.87,12.76,12.76,14000.0,12.5948,12.634,12.5261,12.5261,14000.0
2006-02-06 10:00:00,12.77,12.78,12.65,12.65,15000.0,12.5359,12.5457,12.4181,12.4181,15000.0
2006-02-06 10:10:00,12.65,12.7,12.59,12.59,18400.0,12.4181,12.4672,12.3592,12.3592,18400.0
2006-02-06 10:20:00,12.59,12.6,12.56,12.56,32600.0,12.3592,12.369,12.3297,12.3297,32600.0
2006-02-06 10:30:00,12.56,12.59,12.56,12.59,21300.0,12.3297,12.3592,12.3297,12.3592,21300.0
2006-02-06 10:40:00,12.59,12.7,12.59,12.7,45000.0,12.3592,12.4672,12.3592,12.4672,45000.0
2006-02-06 10:50:00,12.69,12.69,12.64,12.65,14000.0,12.4573,12.4573,12.4083,12.4181,14000.0
2006-02-06 11:00:00,12.65,12.71,12.65,12.7,19200.0,12.4181,12.477,12.4181,12.4672,19200.0
2006-02-06 11:10:00,12.7,12.7,12.68,12.69,7900.0,12.4672,12.4672,12.4475,12.4573,7900.0
2006-02-06 11:20:00,12.69,12.75,12.69,12.74,11700.0,12.4573,12.5162,12.4573,12.5064,11700.0
2006-02-06 11:30:00,12.74,12.75,12.74,12.74,7600.0,12.5064,12.5162,12.5064,12.5064,7600.0
2006-02-06 11:40:00,12.74,12.74,12.73,12.73,6300.0,12.5064,12.5064,12.4966,12.4966,6300.0
2006-02-06 11:50:00,12.73,12.74,12.7,12.71,7400.0,12.4966,12.5064,12.4672,12.477,7400.0
2006-02-06 12:00:00,12.71,12.76,12.7,12.74,13000.0,12.477,12.5261,12.4672,12.5064,13000.0
2006-02-06 12:10:00,12.73,12.73,12.71,12.72,19800.0,12.4966,12.4966,12.477,12.4868,19800.0
2006-02-06 12:20:00,12.72,12.73,12.67,12.69,15200.0,12.4868,12.4966,12.4377,12.4573,15200.0
2006-02-06 12:30:00,12.68,12.68,12.66,12.67,5000.0,12.4475,12.4475,12.4279,12.4377,5000.0
2006-02-06 12:40:00,12.67,12.68,12.67,12.67,5700.0,12.4377,12.4475,12.4377,12.4377,5700.0
2006-02-06 12:50:00,12.67,12.68,12.61,12.61,20200.0,12.4377,12.4475,12.3788,12.3788,20200.0
2006-02-06 13:00:00,12.61,12.62,12.59,12.6,14700.0,12.3788,12.3886,12.3592,12.369,14700.0
2006-02-06 13:10:00,12.59,12.6,12.58,12.59,6400.0,12.3592,12.369,12.3494,12.3592,6400.0
2006-02-06 13:20:00,12.59,12.61,12.58,12.6,13300.0,12.3592,12.3788,12.3494,12.369,13300.0
2006-02-06 13:30:00,12.6,12.65,12.6,12.61,22300.0,12.369,12.4181,12.369,12.3788,22300.0
2006-02-06 13:40:00,12.61,12.62,12.6,12.6,5100.0,12.3788,12.3886,12.369,12.369,5100.0
2006-02-06 13:50:00,12.61,12.62,12.57,12.58,15900.0,12.3788,12.3886,12.3395,12.3494,15900.0
2006-02-06 14:00:00,12.57,12.58,12.5,12.51,37700.0,12.3395,12.3494,12.2708,12.2806,37700.0
2006-02-06 14:10:00,12.5,12.51,12.48,12.5,106300.0,12.2708,12.2806,12.2512,12.2708,106300.0
2006-02-06 14:20:00,12.51,12.53,12.5,12.52,14800.0,12.2806,12.3003,12.2708,12.2905,14800.0
2006-02-06 14:30:00,12.53,12.54,12.5,12.52,18700.0,12.3003,12.3101,12.2708,12.2905,18700.0
2006-02-06 14:40:00,12.52,12.56,12.51,12.53,17200.0,12.2905,12.3297,12.2806,12.3003,17200.0
2006-02-06 14:50:00,12.54,12.56,12.52,12.52,31500.0,12.3101,12.3297,12.2905,12.2905,31500.0
2006-02-06 15:00:00,12.52,12.59,12.51,12.59,14800.0,12.2905,12.3592,12.2806,12.3592,14800.0
2006-02-06 15:10:00,12.59,12.62,12.57,12.57,30400.0,12.3592,12.3886,12.3395,12.3395,30400.0
2006-02-06 15:20:00,12.58,12.58,12.54,12.56,14200.0,12.3494,12.3494,12.3101,12.3297,14200.0
2006-02-06 15:30:00,12.56,12.6,12.56,12.57,33700.0,12.3297,12.369,12.3297,12.3395,33700.0
2006-02-06 15:40:00,12.59,12.62,12.58,12.61,43100.0,12.3592,12.3886,12.3494,12.3788,43100.0
2006-02-06 15:50:00,12.61,12.63,12.59,12.63,41100.0,12.3788,12.3984,12.3592,12.3984,41100.0
2006-02-07 09:30:00,12.65,12.7,12.5,12.53,29400.0,12.4181,12.4672,12.2708,12.3003,29400.0
2006-02-07 09:40:00,12.53,12.78,12.53,12.7,18600.0,12.3003,12.5457,12.3003,12.4672,18600.0
2006-02-07 09:50:00,12.69,12.72,12.62,12.66,9000.0,12.4573,12.4868,12.3886,12.4279,9000.0
2006-02-07 10:00:00,12.68,12.75,12.65,12.73,10300.0,12.4475,12.5162,12.4181,12.4966,10300.0
2006-02-07 10:10:00,12.74,12.74,12.66,12.69,5300.0,12.5064,12.5064,12.4279,12.4573,5300.0
2006-02-07 10:20:00,12.69,12.69,12.65,12.66,15300.0,12.4573,12.4573,12.4181,12.4279,15300.0
2006-02-07 10:30:00,12.65,12.66,12.58,12.58,23800.0,12.4181,12.4279,12.3494,12.3494,23800.0
2006-02-07 10:40:00,12.56,12.58,12.53,12.56,10800.0,12.3297,12.3494,12.3003,12.3297,10800.0
2006-02-07 10:50:00,12.57,12.6,12.54,12.6,7600.0,12.3395,12.369,12.3101,12.369,7600.0
2006-02-07 11:00:00,12.59,12.64,12.58,12.61,12100.0,12.3592,12.4083,12.3494,12.3788,12100.0
2006-02-07 11:10:00,12.61,12.66,12.6,12.66,7600.0,12.3788,12.4279,12.369,12.4279,7600.0
2006-02-07 11:20:00,12.64,12.72,12.64,12.72,16400.0,12.4083,12.4868,12.4083,12.4868,16400.0
2006-02-07 11:30:00,12.7,12.71,12.63,12.64,8700.0,12.4672,12.477,12.3984,12.4083,8700.0
2006-02-07 11:40:00,12.64,12.68,12.61,12.61,13700.0,12.4083,12.4475,12.3788,12.3788,13700.0
2006-02-07 11:50:00,12.61,12.64,12.6,12.61,5200.0,12.3788,12.4083,12.369,12.3788,5200.0
2006-02-07 12:00:00,12.62,12.62,12.58,12.58,8600.0,12.3886,12.3886,12.3494,12.3494,8600.0
2006-02-07 12:10:00,12.6,12.62,12.52,12.56,19100.0,12.369,12.3886,12.2905,12.3297,19100.0
2006-02-07 12:20:00,12.56,12.57,12.51,12.53,9600.0,12.3297,12.3395,12.2806,12.3003,9600.0
2006-02-07 12:30:00,12.51,12.54,12.51,12.52,4200.0,12.2806,12.3101,12.2806,12.2905,4200.0
2006-02-07 12:40:00,12.52,12.52,12.51,12.51,7300.0,12.2905,12.2905,12.2806,12.2806,7300.0
2006-02-07 12:50:00,12.51,12.53,12.5,12.52,8000.0,12.2806,12.3003,12.2708,12.2905,8000.0
2006-02-07 13:00:00,12.51,12.52,12.46,12.5,45800.0,12.2806,12.2905,12.2316,12.2708,45800.0
2006-02-07 13:10:00,12.5,12.52,12.49,12.51,10300.0,12.2708,12.2905,12.261,12.2806,10300.0
2006-02-07 13:20:00,12.51,12.54,12.5,12.52,7700.0,12.2806,12.3101,12.2708,12.2905,7700.0
2006-02-07 13:30:00,12.52,12.53,12.5,12.5,3700.0,12.2905,12.3003,12.2708,12.2708,3700.0
2006-02-07 13:40:00,12.5,12.51,12.49,12.5,9900.0,12.2708,12.2806,12.261,12.2708,9900.0
2006-02-07 13:50:00,12.5,12.55,12.47,12.53,30900.0,12.2708,12.3199,12.2414,12.3003,30900.0
2006-02-07 14:00:00,12.53,12.55,12.5,12.5,12200.0,12.3003,12.3199,12.2708,12.2708,12200.0
2006-02-07 14:10:00,12.5,12.5,12.45,12.46,68500.0,12.2708,12.2708,12.2217,12.2316,68500.0
2006-02-07 14:20:00,12.45,12.48,12.43,12.47,14600.0,12.2217,12.2512,12.2021,12.2414,14600.0
2006-02-07 14:30:00,12.47,12.47,12.37,12.37,91500.0,12.2414,12.2414,12.1432,12.1432,91500.0
2006-02-07 14:40:00,12.37,12.42,12.32,12.38,96200.0,12.1432,12.1923,12.0941,12.153,96200.0
2006-02-07 14:50:00,12.37,12.38,12.3,12.33,68000.0,12.1432,12.153,12.0745,12.1039,68000.0
2006-02-07 15:00:00,12.33,12.35,12.29,12.32,72300.0,12.1039,12.1236,12.0647,12.0941,72300.0
2006-02-07 15:10:00,12.34,12.34,12.26,12.29,83700.0,12.1138,12.1138,12.0352,12.0647,83700.0
2006-02-07 15:20:00,12.28,12.32,12.24,12.32,75800.0,12.0549,12.0941,12.0156,12.0941,75800.0
2006-02-07 15:30:00,12.31,12.35,12.29,12.35,42900.0,12.0843,12.1236,12.0647,12.1236,42900.0
2006-02-07 15:40:00,12.35,12.38,12.34,12.38,64800.0,12.1236,12.153,12.1138,12.153,64800.0
2006-02-07 15:50:00,12.38,12.4,12.34,12.37,146500.0,12.153,12.1727,12.1138,12.1432,146500.0
2006-02-08 09:30:00,12.39,12.44,12.3,12.34,150900.0,12.1628,12.2119,12.0745,12.1138,150900.0
2006-02-08 09:40:00,12.37,12.5,12.37,12.48,31900.0,12.1432,12.2708,12.1432,12.2512,31900.0
2006-02-08 09:50:00,12.47,12.47,12.39,12.43,19400.0,12.2414,12.2414,12.1628,12.2021,19400.0
2006-02-08 10:00:00,12.44,12.54,12.43,12.52,41000.0,12.2119,12.3101,12.2021,12.2905,41000.0
2006-02-08 10:10:00,12.5,12.53,12.48,12.51,89100.0,12.2708,12.3003,12.2512,12.2806,89100.0
2006-02-08 10:20:00,12.51,12.54,12.5,12.51,40200.0,12.2806,12.3101,12.2708,12.2806,40200.0
2006-02-08 10:30:00,12.51,12.55,12.5,12.55,88900.0,12.2806,12.3199,12.2708,12.3199,88900.0
2006-02-08 10:40:00,12.55,12.56,12.55,12.55,7800.0,12.3199,12.3297,12.3199,12.3199,7800.0
2006-02-08 10:50:00,12.54,12.58,12.53,12.55,11900.0,12.3101,12.3494,12.3003,12.3199,11900.0
2006-02-08 11:00:00,12.55,12.57,12.5,12.52,19100.0,12.3199,12.3395,12.2708,12.2905,19100.0
2006-02-08 11:10:00,12.53,12.58,12.52,12.55,6200.0,12.3003,12.3494,12.2905,12.3199,6200.0
2006-02-08 11:20:00,12.56,12.57,12.55,12.56,17100.0,12.3297,12.3395,12.3199,12.3297,17100.0
2006-02-08 11:30:00,12.56,12.56,12.55,12.55,4700.0,12.3297,12.3297,12.3199,12.3199,4700.0
2006-02-08 11:40:00,12.55,12.55,12.52,12.52,8900.0,12.3199,12.3199,12.2905,12.2905,8900.0
2006-02-08 11:50:00,12.53,12.56,12.51,12.54,43000.0,12.3003,12.3297,12.2806,12.3101,43000.0
2006-02-08 12:00:00,12.55,12.57,12.55,12.56,3000.0,12.3199,12.3395,12.3199,12.3297,3000.0
2006-02-08 12:10:00,12.56,12.58,12.54,12.56,10100.0,12.3297,12.3494,12.3101,12.3297,10100.0
2006-02-08 12:20:00,12.55,12.57,12.53,12.55,3900.0,12.3199,12.3395,12.3003,12.3199,3900.0
2006-02-08 12:30:00,12.56,12.56,12.55,12.55,4900.0,12.3297,12.3297,12.3199,12.3199,4900.0
2006-02-08 12:40:00,12.55,12.6,12.55,12.59,71200.0,12.3199,12.369,12.3199,12.3592,71200.0
2006-02-08 12:50:00,12.6,12.61,12.57,12.59,9800.0,12.369,12.3788,12.3395,12.3592,9800.0
2006-02-08 13:00:00,12.6,12.64,12.6,12.63,10800.0,12.369,12.4083,12.369,12.3984,10800.0
2006-02-08 13:10:00,12.63,12.66,12.62,12.65,7600.0,12.3984,12.4279,12.3886,12.4181,7600.0
2006-02-08 13:20:00,12.65,12.66,12.63,12.64,8400.0,12.4181,12.4279,12.3984,12.4083,8400.0
2006-02-08 13:30:00,12.64,12.67,12.64,12.66,4000.0,12.4083,12.4377,12.4083,12.4279,4000.0
2006-02-08 13:40:00,12.67,12.72,12.67,12.69,15500.0,12.4377,12.4868,12.4377,12.4573,15500.0
2006-02-08 13:50:00,12.69,12.69,12.67,12.67,8800.0,12.4573,12.4573,12.4377,12.4377,8800.0
2006-02-08 14:00:00,12.66,12.68,12.66,12.66,7400.0,12.4279,12.4475,12.4279,12.4279,7400.0
2006-02-08 14:10:00,12.66,12.67,12.59,12.6,9000.0,12.4279,12.4377,12.3592,12.369,9000.0
2006-02-08 14:20:00,12.59,12.59,12.56,12.56,11500.0,12.3592,12.3592,12.3297,12.3297,11500.0
2006-02-08 14:30:00,12.56,12.6,12.54,12.58,12000.0,12.3297,12.369,12.3101,12.3494,12000.0
2006-02-08 14:40:00,12.58,12.61,12.57,12.61,14500.0,12.3494,12.3788,12.3395,12.3788,14500.0
2006-02-08 14:50:00,12.6,12.6,12.58,12.58,6400.0,12.369,12.369,12.3494,12.3494,6400.0
2006-02-08 15:00:00,12.59,12.68,12.57,12.66,15600.0,12.3592,12.4475,12.3395,12.4279,15600.0
2006-02-08 15:10:00,12.66,12.71,12.65,12.7,12300.0,12.4279,12.477,12.4181,12.4672,12300.0
2006-02-08 15:20:00,12.72,12.82,12.7,12.8,53000.0,12.4868,12.585,12.4672,12.5653,53000.0
2006-02-08 15:30:00,12.8,12.8,12.77,12.78,23100.0,12.5653,12.5653,12.5359,12.5457,23100.0
2006-02-08 15:40:00,12.79,12.8,12.76,12.76,40500.0,12.5555,12.5653,12.5261,12.5261,40500.0
2006-02-08 15:50:00,12.76,12.78,12.7,12.78,57100.0,12.5261,12.5457,12.4672,12.5457,57100.0
2006-02-09 09:30:00,12.76,12.8,12.75,12.8,12900.0,12.5261,12.5653,12.5162,12.5653,12900.0
2006-02-09 09:40:00,12.8,13.0,12.76,12.98,14500.0,12.5653,12.7617,12.5261,12.742,14500.0
2006-02-09 09:50:00,12.95,12.98,12.9,12.95,18400.0,12.7126,12.742,12.6635,12.7126,18400.0
2006-02-09 10:00:00,12.95,13.01,12.95,13.0,30700.0,12.7126,12.7715,12.7126,12.7617,30700.0
2006-02-09 10:10:00,13.0,13.02,12.98,13.01,11200.0,12.7617,12.7813,12.742,12.7715,11200.0
2006-02-09 10:20:00,13.01,13.11,13.01,13.04,25600.0,12.7715,12.8696,12.7715,12.8009,25600.0
2006-02-09 10:30:00,13.05,13.09,13.05,13.07,11600.0,12.8107,12.85,12.8107,12.8304,11600.0
2006-02-09 10:40:00,13.06,13.09,13.05,13.07,10400.0,12.8206,12.85,12.8107,12.8304,10400.0
2006-02-09 10:50:00,13.07,13.08,13.05,13.07,7500.0,12.8304,12.8402,12.8107,12.8304,7500.0
2006-02-09 11:00:00,13.07,13.09,13.02,13.02,17400.0,12.8304,12.85,12.7813,12.7813,17400.0
2006-02-09 11:10:00,13.01,13.01,12.98,13.0,4200.0,12.7715,12.7715,12.742,12.7617,4200.0
2006-02-09 11:20:00,13.0,13.02,12.99,13.02,3100.0,12.7617,12.7813,12.7518,12.7813,3100.0
2006-02-09 11:30:00,13.02,13.05,13.02,13.03,8100.0,12.7813,12.8107,12.7813,12.7911,8100.0
2006-02-09 11:40:00,13.04,13.05,13.03,13.04,5100.0,12.8009,12.8107,12.7911,12.8009,5100.0
2006-02-09 11:50:00,13.03,13.04,13.02,13.03,7400.0,12.7911,12.8009,12.7813,12.7911,7400.0
2006-02-09 12:00:00,13.03,13.06,13.03,13.05,33600.0,12.7911,12.8206,12.7911,12.8107,33600.0
2006-02-09 12:10:00,13.06,13.06,13.04,13.04,6900.0,12.8206,12.8206,12.8009,12.8009,6900.0
2006-02-09 12:20:00,13.04,13.08,13.04,13.06,5800.0,12.8009,12.8402,12.8009,12.8206,5800.0
2006-02-09 12:30:00,13.06,13.08,13.04,13.08,10700.0,12.8206,12.8402,12.8009,12.8402,10700.0
2006-02-09 12:40:00,13.08,13.1,13.06,13.07,4800.0,12.8402,12.8598,12.8206,12.8304,4800.0
2006-02-09 12:50:00,13.07,13.09,13.07,13.07,5200.0,12.8304,12.85,12.8304,12.8304,5200.0
2006-02-09 13:00:00,13.08,13.11,13.08,13.08,8300.0,12.8402,12.8696,12.8402,12.8402,8300.0
2006-02-09 13:10:00,13.08,13.09,13.06,13.06,4600.0,12.8402,12.85,12.8206,12.8206,4600.0
2006-02-09 13:20:00,13.06,13.07,13.03,13.04,6800.0,12.8206,12.8304,12.7911,12.8009,6800.0
2006-02-09 13:30:00,13.04,13.06,13.03,13.03,4700.0,12.8009,12.8206,12.7911,12.7911,4700.0
2006-02-09 13:40:00,13.04,13.06,13.04,13.04,3700.0,12.8009,12.8206,12.8009,12.8009,3700.0
2006-02-09 13:50:00,13.04,13.05,13.01,13.03,4000.0,12.8009,12.8107,12.7715,12.7911,4000.0
2006-02-09 14:00:00,13.02,13.02,12.97,12.97,11000.0,12.7813,12.7813,12.7322,12.7322,11000.0
2006-02-09 14:10:00,12.96,12.96,12.92,12.93,8800.0,12.7224,12.7224,12.6831,12.6929,8800.0
2006-02-09 14:20:00,12.92,12.94,12.92,12.93,3400.0,12.6831,12.7028,12.6831,12.6929,3400.0
2006-02-09 14:30:00,12.93,12.94,12.91,12.94,4000.0,12.6929,12.7028,12.6733,12.7028,4000.0
2006-02-09 14:40:00,12.95,12.99,12.95,12.98,9700.0,12.7126,12.7518,12.7126,12.742,9700.0
2006-02-09 14:50:00,12.98,13.0,12.97,12.97,4500.0,12.742,12.7617,12.7322,12.7322,4500.0
2006-02-09 15:00:00,12.97,12.97,12.88,12.88,16200.0,12.7322,12.7322,12.6439,12.6439,16200.0
2006-02-09 15:10:00,12.89,12.9,12.86,12.86,6000.0,12.6537,12.6635,12.6242,12.6242,6000.0
2006-02-09 15:20:00,12.86,12.89,12.85,12.88,15500.0,12.6242,12.6537,12.6144,12.6439,15500.0
2006-02-09 15:30:00,12.88,12.92,12.85,12.86,36600.0,12.6439,12.6831,12.6144,12.6242,36600.0
2006-02-09 15:40:00,12.85,12.86,12.83,12.85,17100.0,12.6144,12.6242,12.5948,12.6144,17100.0
2006-02-09 15:50:00,12.85,12.89,12.81,12.81,25600.0,12.6144,12.6537,12.5751,12.5751,25600.0
2006-02-10 09:30:00,13.3,13.36,13.04,13.1,68900.0,13.0562,13.1151,12.8009,12.8598,68900.0
2006-02-10 09:40:00,13.1,13.11,12.98,13.05,30100.0,12.8598,12.8696,12.742,12.8107,30100.0
2006-02-10 09:50:00,13.03,13.1,13.0,13.01,15200.0,12.7911,12.8598,12.7617,12.7715,15200.0
2006-02-10 10:00:00,13.01,13.05,12.95,12.98,18200.0,12.7715,12.8107,12.7126,12.742,18200.0
2006-02-10 10:10:00,12.96,13.0,12.92,12.99,6100.0,12.7224,12.7617,12.6831,12.7518,6100.0
2006-02-10 10:20:00,12.99,13.0,12.9,12.95,8700.0,12.7518,12.7617,12.6635,12.7126,8700.0
2006-02-10 10:30:00,12.95,12.95,12.86,12.9,12900.0,12.7126,12.7126,12.6242,12.6635,12900.0
2006-02-10 10:40:00,12.9,12.99,12.9,12.96,17200.0,12.6635,12.7518,12.6635,12.7224,17200.0
2006-02-10 10:50:00,12.95,12.99,12.95,12.97,10100.0,12.7126,12.7518,12.7126,12.7322,10100.0
2006-02-10 11:00:00,12.96,13.02,12.93,13.0,11000.0,12.7224,12.7813,12.6929,12.7617,11000.0
2006-02-10 11:10:00,13.0,13.0,12.89,12.9,12300.0,12.7617,12.7617,12.6537,12.6635,12300.0
2006-02-10 11:20:00,12.91,12.91,12.86,12.86,14000.0,12.6733,12.6733,12.6242,12.6242,14000.0
2006-02-10 11:30:00,12.86,12.89,12.82,12.83,14000.0,12.6242,12.6537,12.585,12.5948,14000.0
2006-02-10 11:40:00,12.83,12.84,12.82,12.83,10900.0,12.5948,12.6046,12.585,12.5948,10900.0
2006-02-10 11:50:00,12.84,12.84,12.81,12.81,7500.0,12.6046,12.6046,12.5751,12.5751,7500.0
2006-02-10 12:00:00,12.81,12.83,12.81,12.82,10300.0,12.5751,12.5948,12.5751,12.585,10300.0
2006-02-10 12:10:00,12.81,12.85,12.81,12.85,10300.0,12.5751,12.6144,12.5751,12.6144,10300.0
2006-02-10 12:20:00,12.85,12.88,12.84,12.86,14800.0,12.6144,12.6439,12.6046,12.6242,14800.0
2006-02-10 12:30:00,12.86,12.88,12.84,12.86,7900.0,12.6242,12.6439,12.6046,12.6242,7900.0
2006-02-10 12:40:00,12.86,12.87,12.84,12.84,8900.0,12.6242,12.634,12.6046,12.6046,8900.0
2006-02-10 12:50:00,12.86,12.87,12.84,12.86,4600.0,12.6242,12.634,12.6046,12.6242,4600.0
2006-02-10 13:00:00,12.86,12.86,12.82,12.84,5800.0,12.6242,12.6242,12.585,12.6046,5800.0
2006-02-10 13:10:00,12.84,12.87,12.81,12.84,9400.0,12.6046,12.634,12.5751,12.6046,9400.0
2006-02-10 13:20:00,12.83,12.83,12.75,12.79,12300.0,12.5948,12.5948,12.5162,12.5555,12300.0
2006-02-10 13:30:00,12.78,12.84,12.77,12.84,12400.0,12.5457,12.6046,12.5359,12.6046,12400.0
2006-02-10 13:40:00,12.84,12.87,12.82,12.86,12200.0,12.6046,12.634,12.585,12.6242,12200.0
2006-02-10 13:50:00,12.87,12.92,12.85,12.92,10900.0,12.634,12.6831,12.6144,12.6831,10900.0
2006-02-10 14:00:00,12.91,12.97,12.88,12.94,13800.0,12.6733,12.7322,12.6439,12.7028,13800.0
2006-02-10 14:10:00,12.94,12.96,12.87,12.91,13900.0,12.7028,12.7224,12.634,12.6733,13900.0
2006-02-10 14:20:00,12.91,12.93,12.88,12.92,8400.0,12.6733,12.6929,12.6439,12.6831,8400.0
2006-02-10 14:30:00,12.91,12.98,12.89,12.97,9900.0,12.6733,12.742,12.6537,12.7322,9900.0
2006-02-10 14:40:00,12.96,13.03,12.96,12.98,13500.0,12.7224,12.7911,12.7224,12.742,13500.0
2006-02-10 14:50:00,12.98,13.06,12.98,13.04,12600.0,12.742,12.8206,12.742,12.8009,12600.0
2006-02-10 15:00:00,13.05,13.06,13.0,13.05,17100.0,12.8107,12.8206,12.7617,12.8107,17100.0
2006-02-10 15:10:00,13.05,13.09,13.05,13.08,27900.0,12.8107,12.85,12.8107,12.8402,27900.0
2006-02-10 15:20:00,13.08,13.1,13.06,13.06,33900.0,12.8402,12.8598,12.8206,12.8206,33900.0
2006-02-10 15:30:00,13.06,13.07,13.0,13.03,28100.0,12.8206,12.8304,12.7617,12.7911,28100.0
2006-02-10 15:40:00,13.04,13.06,13.03,13.05,35300.0,12.8009,12.8206,12.7911,12.8107,35300.0
2006-02-10 15:50:00,13.05,13.1,13.03,13.03,49700.0,12.8107,12.8598,12.7911,12.7911,49700.0
2006-02-13 09:30:00,13.06,13.07,12.97,13.0,46200.0,12.8206,12.8304,12.7322,12.7617,46200.0
2006-02-13 09:40:00,13.0,13.13,12.96,13.13,12600.0,12.7617,12.8893,12.7224,12.8893,12600.0
2006-02-13 09:50:00,13.13,13.17,13.05,13.11,15500.0,12.8893,12.9285,12.8107,12.8696,15500.0
2006-02-13 10:00:00,13.08,13.08,12.99,13.0,10600.0,12.8402,12.8402,12.7518,12.7617,10600.0
2006-02-13 10:10:00,13.01,13.06,12.99,13.05,6400.0,12.7715,12.8206,12.7518,12.8107,6400.0
2006-02-13 10:20:00,13.02,13.03,12.94,13.01,11300.0,12.7813,12.7911,12.7028,12.7715,11300.0
2006-02-13 10:30:00,13.0,13.05,13.0,13.02,5000.0,12.7617,12.8107,12.7617,12.7813,5000.0
2006-02-13 10:40:00,13.06,13.07,12.99,13.02,6100.0,12.8206,12.8304,12.7518,12.7813,6100.0
2006-02-13 10:50:00,13.03,13.12,13.01,13.11,27600.0,12.7911,12.8795,12.7715,12.8696,27600.0
2006-02-13 11:00:00,13.11,13.14,13.1,13.12,14300.0,12.8696,12.8991,12.8598,12.8795,14300.0
2006-02-13 11:10:00,13.12,13.17,13.1,13.1,7100.0,12.8795,12.9285,12.8598,12.8598,7100.0
2006-02-13 11:20:00,13.1,13.11,13.1,13.11,15200.0,12.8598,12.8696,12.8598,12.8696,15200.0
2006-02-13 11:30:00,13.11,13.11,13.08,13.09,12700.0,12.8696,12.8696,12.8402,12.85,12700.0
2006-02-13 11:40:00,13.09,13.09,13.04,13.04,36300.0,12.85,12.85,12.8009,12.8009,36300.0
2006-02-13 11:50:00,13.03,13.04,12.9,12.9,26800.0,12.7911,12.8009,12.6635,12.6635,26800.0
2006-02-13 12:00:00,12.91,12.97,12.9,12.95,17700.0,12.6733,12.7322,12.6635,12.7126,17700.0
2006-02-13 12:10:00,12.94,12.98,12.94,12.97,16300.0,12.7028,12.742,12.7028,12.7322,16300.0
2006-02-13 12:20:00,12.97,12.97,12.95,12.96,8500.0,12.7322,12.7322,12.7126,12.7224,8500.0
2006-02-13 12:30:00,12.95,12.98,12.95,12.96,10000.0,12.7126,12.742,12.7126,12.7224,10000.0
2006-02-13 12:40:00,12.95,12.97,12.94,12.97,14300.0,12.7126,12.7322,12.7028,12.7322,14300.0
2006-02-13 12:50:00,12.97,12.98,12.95,12.95,5900.0,12.7322,12.742,12.7126,12.7126,5900.0
2006-02-13 13:00:00,12.95,12.97,12.95,12.96,7200.0,12.7126,12.7322,12.7126,12.7224,7200.0
2006-02-13 13:10:00,12.95,12.97,12.94,12.96,17400.0,12.7126,12.7322,12.7028,12.7224,17400.0
2006-02-13 13:20:00,12.95,12.96,12.94,12.95,7500.0,12.7126,12.7224,12.7028,12.7126,7500.0
2006-02-13 13:30:00,12.95,12.97,12.94,12.94,29900.0,12.7126,12.7322,12.7028,12.7028,29900.0
2006-02-13 13:40:00,12.95,12.97,12.94,12.97,6600.0,12.7126,12.7322,12.7028,12.7322,6600.0
2006-02-13 13:50:00,12.97,13.03,12.97,13.0,11800.0,12.7322,12.7911,12.7322,12.7617,11800.0
2006-02-13 14:00:00,13.01,13.02,12.99,12.99,10100.0,12.7715,12.7813,12.7518,12.7518,10100.0
2006-02-13 14:10:00,12.98,13.05,12.98,13.04,32100.0,12.742,12.8107,12.742,12.8009,32100.0
2006-02-13 14:20:00,13.05,13.05,13.0,13.01,12300.0,12.8107,12.8107,12.7617,12.7715,12300.0
2006-02-13 14:30:00,13.01,13.01,12.96,12.96,9900.0,12.7715,12.7715,12.7224,12.7224,9900.0
2006-02-13 14:40:00,12.96,13.03,12.96,13.0,23000.0,12.7224,12.7911,12.7224,12.7617,23000.0
2006-02-13 14:50:00,13.0,13.01,12.95,12.95,17000.0,12.7617,12.7715,12.7126,12.7126,17000.0
2006-02-13 15:00:00,12.95,12.97,12.95,12.97,9700.0,12.7126,12.7322,12.7126,12.7322,9700.0
2006-02-13 15:10:00,12.97,12.98,12.95,12.95,11900.0,12.7322,12.742,12.7126,12.7126,11900.0
2006-02-13 15:20:00,12.95,12.98,12.94,12.96,17100.0,12.7126,12.742,12.7028,12.7224,17100.0
2006-02-13 15:30:00,12.97,13.0,12.96,12.97,29300.0,12.7322,12.7617,12.7224,12.7322,29300.0
2006-02-13 15:40:00,12.97,13.01,12.95,12.95,65300.0,12.7322,12.7715,12.7126,12.7126,65300.0
2006-02-13 15:50:00,12.94,12.96,12.86,12.93,117300.0,12.7028,12.7224,12.6242,12.6929,117300.0
2006-02-14 09:30:00,12.9,13.01,12.83,12.83,16100.0,12.6635,12.7715,12.5948,12.5948,16100.0
2006-02-14 09:40:00,12.83,12.83,12.73,12.77,10600.0,12.5948,12.5948,12.4966,12.5359,10600.0
2006-02-14 09:50:00,12.78,12.87,12.76,12.87,9800.0,12.5457,12.634,12.5261,12.634,9800.0
2006-02-14 10:00:00,12.9,12.9,12.8,12.81,1700.0,12.6635,12.6635,12.5653,12.5751,1700.0
2006-02-14 10:10:00,12.82,12.92,12.78,12.91,17900.0,12.585,12.6831,12.5457,12.6733,17900.0
2006-02-14 10:20:00,12.91,13.1,12.89,13.08,67300.0,12.6733,12.8598,12.6537,12.8402,67300.0
2006-02-14 10:30:00,13.07,13.08,13.03,13.07,16100.0,12.8304,12.8402,12.7911,12.8304,16100.0
2006-02-14 10:40:00,13.07,13.12,13.07,13.1,11600.0,12.8304,12.8795,12.8304,12.8598,11600.0
2006-02-14 10:50:00,13.1,13.16,13.1,13.14,8700.0,12.8598,12.9187,12.8598,12.8991,8700.0
2006-02-14 11:00:00,13.14,13.2,13.11,13.16,24000.0,12.8991,12.958,12.8696,12.9187,24000.0
2006-02-14 11:10:00,13.15,13.22,13.14,13.21,23200.0,12.9089,12.9776,12.8991,12.9678,23200.0
2006-02-14 11:20:00,13.22,13.25,13.18,13.2,22000.0,12.9776,13.0071,12.9384,12.958,22000.0
2006-02-14 11:30:00,13.2,13.28,13.2,13.23,25000.0,12.958,13.0365,12.958,12.9874,25000.0
2006-02-14 11:40:00,13.24,13.28,13.22,13.24,10100.0,12.9973,13.0365,12.9776,12.9973,10100.0
2006-02-14 11:50:00,13.23,13.32,13.21,13.28,19900.0,12.9874,13.0758,12.9678,13.0365,19900.0
2006-02-14 12:00:00,13.28,13.28,13.22,13.24,14600.0,13.0365,13.0365,12.9776,12.9973,14600.0
2006-02-14 12:10:00,13.24,13.24,13.2,13.21,8900.0,12.9973,12.9973,12.958,12.9678,8900.0
2006-02-14 12:20:00,13.22,13.26,13.22,13.24,4000.0,12.9776,13.0169,12.9776,12.9973,4000.0
2006-02-14 12:30:00,13.25,13.25,13.2,13.2,2400.0,13.0071,13.0071,12.958,12.958,2400.0
2006-02-14 12:40:00,13.2,13.25,13.2,13.2,6100.0,12.958,13.0071,12.958,12.958,6100.0
2006-02-14 12:50:00,13.2,13.22,13.18,13.18,4400.0,12.958,12.9776,12.9384,12.9384,4400.0
2006-02-14 13:00:00,13.18,13.18,13.13,13.15,5300.0,12.9384,12.9384,12.8893,12.9089,5300.0
2006-02-14 13:10:00,13.14,13.19,13.13,13.15,6200.0,12.8991,12.9482,12.8893,12.9089,6200.0
2006-02-14 13:20:00,13.16,13.16,13.14,13.15,4000.0,12.9187,12.9187,12.8991,12.9089,4000.0
2006-02-14 13:30:00,13.15,13.2,13.15,13.18,8700.0,12.9089,12.958,12.9089,12.9384,8700.0
2006-02-14 13:40:00,13.17,13.19,13.14,13.14,6000.0,12.9285,12.9482,12.8991,12.8991,6000.0
2006-02-14 13:50:00,13.15,13.15,13.12,13.12,4600.0,12.9089,12.9089,12.8795,12.8795,4600.0
2006-02-14 14:00:00,13.11,13.16,13.11,13.12,8800.0,12.8696,12.9187,12.8696,12.8795,8800.0
2006-02-14 14:10:00,13.14,13.17,13.12,13.17,10400.0,12.8991,12.9285,12.8795,12.9285,10400.0
2006-02-14 14:20:00,13.17,13.27,13.15,13.23,9900.0,12.9285,13.0267,12.9089,12.9874,9900.0
2006-02-14 14:30:00,13.25,13.25,13.15,13.17,8800.0,13.0071,13.0071,12.9089,12.9285,8800.0
2006-02-14 14:40:00,13.2,13.2,13.17,13.18,3300.0,12.958,12.958,12.9285,12.9384,3300.0
2006-02-14 14:50:00,13.18,13.21,13.15,13.16,7900.0,12.9384,12.9678,12.9089,12.9187,7900.0
2006-02-14 15:00:00,13.15,13.2,13.15,13.16,12400.0,12.9089,12.958,12.9089,12.9187,12400.0
2006-02-14 15:10:00,13.16,13.25,13.15,13.19,8100.0,12.9187,13.0071,12.9089,12.9482,8100.0
2006-02-14 15:20:00,13.2,13.21,13.19,13.19,4900.0,12.958,12.9678,12.9482,12.9482,4900.0
2006-02-14 15:30:00,13.18,13.2,13.18,13.18,7000.0,12.9384,12.958,12.9384,12.9384,7000.0
2006-02-14 15:40:00,13.18,13.21,13.17,13.17,16100.0,12.9384,12.9678,12.9285,12.9285,16100.0
2006-02-14 15:50:00,13.17,13.17,13.12,13.14,18100.0,12.9285,12.9285,12.8795,12.8991,18100.0
2006-02-15 09:30:00,13.09,13.2,13.04,13.04,9200.0,12.85,12.958,12.8009,12.8009,9200.0
2006-02-15 09:40:00,13.07,13.11,13.07,13.08,6800.0,12.8304,12.8696,12.8304,12.8402,6800.0
2006-02-15 09:50:00,13.09,13.12,13.09,13.12,3300.0,12.85,12.8795,12.85,12.8795,3300.0
2006-02-15 10:00:00,13.13,13.13,13.04,13.12,7600.0,12.8893,12.8893,12.8009,12.8795,7600.0
2006-02-15 10:10:00,13.13,13.26,13.13,13.26,7800.0,12.8893,13.0169,12.8893,13.0169,7800.0
2006-02-15 10:20:00,13.23,13.37,13.23,13.28,18400.0,12.9874,13.1249,12.9874,13.0365,18400.0
2006-02-15 10:30:00,13.3,13.35,13.29,13.3,8000.0,13.0562,13.1052,13.0463,13.0562,8000.0
2006-02-15 10:40:00,13.29,13.3,13.26,13.28,17700.0,13.0463,13.0562,13.0169,13.0365,17700.0
2006-02-15 10:50:00,13.27,13.29,13.26,13.29,3000.0,13.0267,13.0463,13.0169,13.0463,3000.0
2006-02-15 11:00:00,13.29,13.3,13.23,13.23,5400.0,13.0463,13.0562,12.9874,12.9874,5400.0
2006-02-15 11:10:00,13.24,13.24,13.17,13.17,3600.0,12.9973,12.9973,12.9285,12.9285,3600.0
2006-02-15 11:20:00,13.19,13.19,13.1,13.11,6300.0,12.9482,12.9482,12.8598,12.8696,6300.0
2006-02-15 11:30:00,13.12,13.14,13.09,13.12,5600.0,12.8795,12.8991,12.85,12.8795,5600.0
2006-02-15 11:40:00,13.11,13.15,13.11,13.13,3300.0,12.8696,12.9089,12.8696,12.8893,3300.0
2006-02-15 11:50:00,13.13,13.17,13.13,13.15,2200.0,12.8893,12.9285,12.8893,12.9089,2200.0
2006-02-15 12:00:00,13.15,13.16,13.12,13.12,3000.0,12.9089,12.9187,12.8795,12.8795,3000.0
2006-02-15 12:10:00,13.12,13.13,13.07,13.07,7400.0,12.8795,12.8893,12.8304,12.8304,7400.0
2006-02-15 12:20:00,13.08,13.1,13.08,13.09,4900.0,12.8402,12.8598,12.8402,12.85,4900.0
2006-02-15 12:30:00,13.09,13.1,13.05,13.06,14600.0,12.85,12.8598,12.8107,12.8206,14600.0
2006-02-15 12:40:00,13.05,13.09,13.04,13.05,9600.0,12.8107,12.85,12.8009,12.8107,9600.0
2006-02-15 12:50:00,13.06,13.11,13.05,13.07,5800.0,12.8206,12.8696,12.8107,12.8304,5800.0
2006-02-15 13:00:00,13.07,13.12,13.06,13.1,6900.0,12.8304,12.8795,12.8206,12.8598,6900.0
2006-02-15 13:10:00,13.12,13.13,13.1,13.12,3600.0,12.8795,12.8893,12.8598,12.8795,3600.0
2006-02-15 13:20:00,13.12,13.12,13.1,13.11,2900.0,12.8795,12.8795,12.8598,12.8696,2900.0
2006-02-15 13:30:00,13.1,13.12,13.1,13.12,3400.0,12.8598,12.8795,12.8598,12.8795,3400.0
2006-02-15 13:40:00,13.1,13.11,13.09,13.09,2500.0,12.8598,12.8696,12.85,12.85,2500.0
2006-02-15 13:50:00,13.1,13.14,13.1,13.14,8800.0,12.8598,12.8991,12.8598,12.8991,8800.0
2006-02-15 14:00:00,13.14,13.14,13.09,13.1,5300.0,12.8991,12.8991,12.85,12.8598,5300.0
2006-02-15 14:10:00,13.1,13.12,13.1,13.11,2600.0,12.8598,12.8795,12.8598,12.8696,2600.0
2006-02-15 14:20:00,13.11,13.16,13.11,13.16,5900.0,12.8696,12.9187,12.8696,12.9187,5900.0
2006-02-15 14:30:00,13.18,13.18,13.15,13.17,4700.0,12.9384,12.9384,12.9089,12.9285,4700.0
2006-02-15 14:40:00,13.16,13.17,13.15,13.15,7500.0,12.9187,12.9285,12.9089,12.9089,7500.0
2006-02-15 14:50:00,13.14,13.2,13.14,13.2,7400.0,12.8991,12.958,12.8991,12.958,7400.0
2006-02-15 15:00:00,13.2,13.21,13.18,13.19,9400.0,12.958,12.9678,12.9384,12.9482,9400.0
2006-02-15 15:10:00,13.19,13.19,13.14,13.15,8900.0,12.9482,12.9482,12.8991,12.9089,8900.0
2006-02-15 15:20:00,13.15,13.18,13.14,13.14,14000.0,12.9089,12.9384,12.8991,12.8991,14000.0
2006-02-15 15:30:00,13.13,13.21,13.13,13.21,24100.0,12.8893,12.9678,12.8893,12.9678,24100.0
2006-02-15 15:40:00,13.2,13.25,13.2,13.24,19700.0,12.958,13.0071,12.958,12.9973,19700.0
2006-02-15 15:50:00,13.24,13.26,13.21,13.24,35600.0,12.9973,13.0169,12.9678,12.9973,35600.0
2006-02-16 09:30:00,13.19,13.33,12.94,12.94,79400.0,12.9482,13.0856,12.7028,12.7028,79400.0
2006-02-16 09:40:00,12.98,13.01,12.89,12.93,28800.0,12.742,12.7715,12.6537,12.6929,28800.0
2006-02-16 09:50:00,12.92,12.96,12.8,12.9,31700.0,12.6831,12.7224,12.5653,12.6635,31700.0
2006-02-16 10:00:00,12.89,12.92,12.8,12.86,33400.0,12.6537,12.6831,12.5653,12.6242,33400.0
2006-02-16 10:10:00,12.86,13.0,12.86,12.96,17900.0,12.6242,12.7617,12.6242,12.7224,17900.0
2006-02-16 10:20:00,12.96,12.97,12.93,12.94,11100.0,12.7224,12.7322,12.6929,12.7028,11100.0
2006-02-16 10:30:00,12.94,12.95,12.89,12.9,30000.0,12.7028,12.7126,12.6537,12.6635,30000.0
2006-02-16 10:40:00,12.89,12.97,12.89,12.94,19100.0,12.6537,12.7322,12.6537,12.7028,19100.0
2006-02-16 10:50:00,12.95,12.98,12.93,12.95,12800.0,12.7126,12.742,12.6929,12.7126,12800.0
2006-02-16 11:00:00,12.95,12.97,12.9,12.97,21300.0,12.7126,12.7322,12.6635,12.7322,21300.0
2006-02-16 11:10:00,12.97,12.98,12.94,12.97,6200.0,12.7322,12.742,12.7028,12.7322,6200.0
2006-02-16 11:20:00,12.97,12.98,12.95,12.97,8100.0,12.7322,12.742,12.7126,12.7322,8100.0
2006-02-16 11:30:00,12.97,13.05,12.97,13.04,18100.0,12.7322,12.8107,12.7322,12.8009,18100.0
2006-02-16 11:40:00,13.04,13.07,13.03,13.06,7700.0,12.8009,12.8304,12.7911,12.8206,7700.0
2006-02-16 11:50:00,13.06,13.06,13.02,13.03,17600.0,12.8206,12.8206,12.7813,12.7911,17600.0
2006-02-16 12:00:00,13.03,13.06,13.0,13.06,9400.0,12.7911,12.8206,12.7617,12.8206,9400.0
2006-02-16 12:10:00,13.07,13.13,13.07,13.09,12700.0,12.8304,12.8893,12.8304,12.85,12700.0
2006-02-16 12:20:00,13.11,13.11,13.09,13.1,1800.0,12.8696,12.8696,12.85,12.8598,1800.0
2006-02-16 12:30:00,13.1,13.13,13.08,13.13,5900.0,12.8598,12.8893,12.8402,12.8893,5900.0
2006-02-16 12:40:00,13.12,13.14,13.11,13.12,7200.0,12.8795,12.8991,12.8696,12.8795,7200.0
2006-02-16 12:50:00,13.12,13.15,13.12,13.15,12000.0,12.8795,12.9089,12.8795,12.9089,12000.0
2006-02-16 13:00:00,13.14,13.16,13.13,13.14,20900.0,12.8991,12.9187,12.8893,12.8991,20900.0
2006-02-16 13:10:00,13.14,13.16,13.09,13.1,19400.0,12.8991,12.9187,12.85,12.8598,19400.0
2006-02-16 13:20:00,13.09,13.12,13.08,13.1,35500.0,12.85,12.8795,12.8402,12.8598,35500.0
2006-02-16 13:30:00,13.1,13.1,13.07,13.09,12200.0,12.8598,12.8598,12.8304,12.85,12200.0
2006-02-16 13:40:00,13.08,13.1,13.07,13.07,7300.0,12.8402,12.8598,12.8304,12.8304,7300.0
2006-02-16 13:50:00,13.07,13.07,12.99,13.0,42300.0,12.8304,12.8304,12.7518,12.7617,42300.0
2006-02-16 14:00:00,13.0,13.0,12.96,12.99,18900.0,12.7617,12.7617,12.7224,12.7518,18900.0
2006-02-16 14:10:00,12.98,13.0,12.95,13.0,7600.0,12.742,12.7617,12.7126,12.7617,7600.0
2006-02-16 14:20:00,12.99,13.0,12.94,12.95,6900.0,12.7518,12.7617,12.7028,12.7126,6900.0
2006-02-16 14:30:00,12.94,12.98,12.92,12.93,19100.0,12.7028,12.742,12.6831,12.6929,19100.0
2006-02-16 14:40:00,12.95,13.03,12.9,13.0,30000.0,12.7126,12.7911,12.6635,12.7617,30000.0
2006-02-16 14:50:00,12.99,13.02,12.97,13.02,40400.0,12.7518,12.7813,12.7322,12.7813,40400.0
2006-02-16 15:00:00,13.03,13.1,13.03,13.1,62700.0,12.7911,12.8598,12.7911,12.8598,62700.0
2006-02-16 15:10:00,13.1,13.11,13.07,13.07,43000.0,12.8598,12.8696,12.8304,12.8304,43000.0
2006-02-16 15:20:00,13.08,13.1,13.05,13.07,34000.0,12.8402,12.8598,12.8107,12.8304,34000.0
2006-02-16 15:30:00,13.06,13.08,13.05,13.07,25900.0,12.8206,12.8402,12.8107,12.8304,25900.0
2006-02-16 15:40:00,13.07,13.08,13.04,13.04,25900.0,12.8304,12.8402,12.8009,12.8009,25900.0
2006-02-16 15:50:00,13.04,13.1,13.0,13.06,99300.0,12.8009,12.8598,12.7617,12.8206,99300.0
2006-02-17 09:30:00,12.24,13.08,12.24,12.98,43300.0,12.0156,12.8402,12.0156,12.742,43300.0
2006-02-17 09:40:00,13.05,13.05,12.92,12.98,13900.0,12.8107,12.8107,12.6831,12.742,13900.0
2006-02-17 09:50:00,12.97,12.99,12.91,12.95,8000.0,12.7322,12.7518,12.6733,12.7126,8000.0
2006-02-17 10:00:00,12.96,12.99,12.89,12.91,13800.0,12.7224,12.7518,12.6537,12.6733,13800.0
2006-02-17 10:10:00,12.91,12.92,12.85,12.91,10500.0,12.6733,12.6831,12.6144,12.6733,10500.0
2006-02-17 10:20:00,12.92,12.92,12.85,12.85,15400.0,12.6831,12.6831,12.6144,12.6144,15400.0
2006-02-17 10:30:00,12.85,12.87,12.84,12.86,8000.0,12.6144,12.634,12.6046,12.6242,8000.0
2006-02-17 10:40:00,12.86,12.89,12.82,12.84,23300.0,12.6242,12.6537,12.585,12.6046,23300.0
2006-02-17 10:50:00,12.84,12.88,12.81,12.85,25800.0,12.6046,12.6439,12.5751,12.6144,25800.0
2006-02-17 11:00:00,12.84,12.85,12.75,12.85,48700.0,12.6046,12.6144,12.5162,12.6144,48700.0
2006-02-17 11:10:00,12.85,12.85,12.79,12.79,8200.0,12.6144,12.6144,12.5555,12.5555,8200.0
2006-02-17 11:20:00,12.79,12.83,12.79,12.8,11600.0,12.5555,12.5948,12.5555,12.5653,11600.0
2006-02-17 11:30:00,12.8,12.82,12.79,12.8,5300.0,12.5653,12.585,12.5555,12.5653,5300.0
2006-02-17 11:40:00,12.79,12.82,12.78,12.8,19400.0,12.5555,12.585,12.5457,12.5653,19400.0
2006-02-17 11:50:00,12.8,12.8,12.78,12.79,7000.0,12.5653,12.5653,12.5457,12.5555,7000.0
2006-02-17 12:00:00,12.78,12.8,12.78,12.8,13800.0,12.5457,12.5653,12.5457,12.5653,13800.0
2006-02-17 12:10:00,12.8,12.86,12.8,12.86,17000.0,12.5653,12.6242,12.5653,12.6242,17000.0
2006-02-17 12:20:00,12.86,12.87,12.85,12.86,10500.0,12.6242,12.634,12.6144,12.6242,10500.0
2006-02-17 12:30:00,12.85,12.85,12.8,12.8,14100.0,12.6144,12.6144,12.5653,12.5653,14100.0
2006-02-17 12:40:00,12.8,12.8,12.78,12.79,6900.0,12.5653,12.5653,12.5457,12.5555,6900.0
2006-02-17 12:50:00,12.8,12.8,12.78,12.8,11400.0,12.5653,12.5653,12.5457,12.5653,11400.0
2006-02-17 13:00:00,12.79,12.8,12.77,12.8,11200.0,12.5555,12.5653,12.5359,12.5653,11200.0
2006-02-17 13:10:00,12.79,12.8,12.73,12.73,19300.0,12.5555,12.5653,12.4966,12.4966,19300.0
2006-02-17 13:20:00,12.72,12.73,12.69,12.69,16500.0,12.4868,12.4966,12.4573,12.4573,16500.0
2006-02-17 13:30:00,12.68,12.7,12.68,12.69,19000.0,12.4475,12.4672,12.4475,12.4573,19000.0
2006-02-17 13:40:00,12.7,12.7,12.68,12.68,21000.0,12.4672,12.4672,12.4475,12.4475,21000.0
2006-02-17 13:50:00,12.69,12.7,12.67,12.67,15000.0,12.4573,12.4672,12.4377,12.4377,15000.0
2006-02-17 14:00:00,12.67,12.68,12.66,12.68,11000.0,12.4377,12.4475,12.4279,12.4475,11000.0
2006-02-17 14:10:00,12.69,12.7,12.68,12.68,12400.0,12.4573,12.4672,12.4475,12.4475,12400.0
2006-02-17 14:20:00,12.69,12.71,12.66,12.7,18200.0,12.4573,12.477,12.4279,12.4672,18200.0
2006-02-17 14:30:00,12.67,12.71,12.67,12.68,12500.0,12.4377,12.477,12.4377,12.4475,12500.0
2006-02-17 14:40:00,12.68,12.69,12.66,12.69,13700.0,12.4475,12.4573,12.4279,12.4573,13700.0
2006-02-17 14:50:00,12.69,12.69,12.65,12.67,37000.0,12.4573,12.4573,12.4181,12.4377,37000.0
2006-02-17 15:00:00,12.66,12.73,12.66,12.73,35200.0,12.4279,12.4966,12.4279,12.4966,35200.0
2006-02-17 15:10:00,12.73,12.73,12.64,12.68,22600.0,12.4966,12.4966,12.4083,12.4475,22600.0
2006-02-17 15:20:00,12.68,12.7,12.61,12.7,36200.0,12.4475,12.4672,12.3788,12.4672,36200.0
2006-02-17 15:30:00,12.7,12.73,12.68,12.68,23400.0,12.4672,12.4966,12.4475,12.4475,23400.0
2006-02-17 15:40:00,12.69,12.7,12.69,12.69,28500.0,12.4573,12.4672,12.4573,12.4573,28500.0
2006-02-17 15:50:00,12.69,12.72,12.67,12.72,54100.0,12.4573,12.4868,12.4377,12.4868,54100.0
2006-02-21 09:30:00,12.69,12.78,12.64,12.73,28800.0,12.4573,12.5457,12.4083,12.4966,28800.0
2006-02-21 09:40:00,12.74,12.79,12.72,12.74,6500.0,12.5064,12.5555,12.4868,12.5064,6500.0
2006-02-21 09:50:00,12.74,12.79,12.7,12.75,10800.0,12.5064,12.5555,12.4672,12.5162,10800.0
2006-02-21 10:00:00,12.76,12.76,12.66,12.7,24400.0,12.5261,12.5261,12.4279,12.4672,24400.0
2006-02-21 10:10:00,12.69,12.69,12.62,12.64,16600.0,12.4573,12.4573,12.3886,12.4083,16600.0
2006-02-21 10:20:00,12.65,12.68,12.58,12.62,23700.0,12.4181,12.4475,12.3494,12.3886,23700.0
2006-02-21 10:30:00,12.62,12.68,12.62,12.67,26500.0,12.3886,12.4475,12.3886,12.4377,26500.0
2006-02-21 10:40:00,12.67,12.73,12.66,12.67,28400.0,12.4377,12.4966,12.4279,12.4377,28400.0
2006-02-21 10:50:00,12.69,12.7,12.57,12.57,52200.0,12.4573,12.4672,12.3395,12.3395,52200.0
2006-02-21 11:00:00,12.55,12.59,12.54,12.58,36600.0,12.3199,12.3592,12.3101,12.3494,36600.0
2006-02-21 11:10:00,12.58,12.6,12.52,12.54,30600.0,12.3494,12.369,12.2905,12.3101,30600.0
2006-02-21 11:20:00,12.54,12.56,12.48,12.48,66800.0,12.3101,12.3297,12.2512,12.2512,66800.0
2006-02-21 11:30:00,12.48,12.52,12.45,12.5,185200.0,12.2512,12.2905,12.2217,12.2708,185200.0
2006-02-21 11:40:00,12.51,12.51,12.45,12.49,44100.0,12.2806,12.2806,12.2217,12.261,44100.0
2006-02-21 11:50:00,12.49,12.5,12.44,12.45,72900.0,12.261,12.2708,12.2119,12.2217,72900.0
2006-02-21 12:00:00,12.45,12.49,12.45,12.48,19600.0,12.2217,12.261,12.2217,12.2512,19600.0
2006-02-21 12:10:00,12.5,12.5,12.45,12.45,59000.0,12.2708,12.2708,12.2217,12.2217,59000.0
2006-02-21 12:20:00,12.45,12.45,12.39,12.39,88100.0,12.2217,12.2217,12.1628,12.1628,88100.0
2006-02-21 12:30:00,12.39,12.4,12.35,12.38,15900.0,12.1628,12.1727,12.1236,12.153,15900.0
2006-02-21 12:40:00,12.38,12.4,12.35,12.39,6900.0,12.153,12.1727,12.1236,12.1628,6900.0
2006-02-21 12:50:00,12.39,12.41,12.35,12.35,12900.0,12.1628,12.1825,12.1236,12.1236,12900.0
2006-02-21 13:00:00,12.35,12.39,12.35,12.38,7700.0,12.1236,12.1628,12.1236,12.153,7700.0
2006-02-21 13:10:00,12.38,12.41,12.36,12.36,23900.0,12.153,12.1825,12.1334,12.1334,23900.0
2006-02-21 13:20:00,12.35,12.38,12.35,12.37,12900.0,12.1236,12.153,12.1236,12.1432,12900.0
2006-02-21 13:30:00,12.38,12.39,12.37,12.39,11500.0,12.153,12.1628,12.1432,12.1628,11500.0
2006-02-21 13:40:00,12.38,12.39,12.37,12.37,24700.0,12.153,12.1628,12.1432,12.1432,24700.0
2006-02-21 13:50:00,12.38,12.43,12.37,12.4,33600.0,12.153,12.2021,12.1432,12.1727,33600.0
2006-02-21 14:00:00,12.41,12.45,12.4,12.4,43000.0,12.1825,12.2217,12.1727,12.1727,43000.0
2006-02-21 14:10:00,12.4,12.41,12.35,12.38,26500.0,12.1727,12.1825,12.1236,12.153,26500.0
2006-02-21 14:20:00,12.37,12.37,12.3,12.3,36200.0,12.1432,12.1432,12.0745,12.0745,36200.0
2006-02-21 14:30:00,12.31,12.34,12.3,12.32,24400.0,12.0843,12.1138,12.0745,12.0941,24400.0
2006-02-21 14:40:00,12.31,12.37,12.3,12.31,13300.0,12.0843,12.1432,12.0745,12.0843,13300.0
2006-02-21 14:50:00,12.31,12.37,12.3,12.34,205100.0,12.0843,12.1432,12.0745,12.1138,205100.0
2006-02-21 15:00:00,12.34,12.35,12.3,12.33,21300.0,12.1138,12.1236,12.0745,12.1039,21300.0
2006-02-21 15:10:00,12.33,12.43,12.3,12.35,91000.0,12.1039,12.2021,12.0745,12.1236,91000.0
2006-02-21 15:20:00,12.36,12.42,12.34,12.36,86900.0,12.1334,12.1923,12.1138,12.1334,86900.0
2006-02-21 15:30:00,12.34,12.37,12.32,12.37,65200.0,12.1138,12.1432,12.0941,12.1432,65200.0
2006-02-21 15:40:00,12.37,12.37,12.3,12.34,68700.0,12.1432,12.1432,12.0745,12.1138,68700.0
2006-02-21 15:50:00,12.34,12.35,12.3,12.31,71200.0,12.1138,12.1236,12.0745,12.0843,71200.0
2006-02-22 09:30:00,12.41,12.48,12.4,12.43,24800.0,12.1825,12.2512,12.1727,12.2021,24800.0
2006-02-22 09:40:00,12.43,12.46,12.41,12.42,22000.0,12.2021,12.2316,12.1825,12.1923,22000.0
2006-02-22 09:50:00,12.42,12.42,12.36,12.38,15200.0,12.1923,12.1923,12.1334,12.153,15200.0
2006-02-22 10:00:00,12.38,12.43,12.31,12.42,18100.0,12.153,12.2021,12.0843,12.1923,18100.0
2006-02-22 10:10:00,12.43,12.45,12.41,12.45,530500.0,12.2021,12.2217,12.1825,12.2217,530500.0
2006-02-22 10:20:00,12.44,12.5,12.4,12.48,551300.0,12.2119,12.2708,12.1727,12.2512,551300.0
2006-02-22 10:30:00,12.49,12.59,12.46,12.54,120800.0,12.261,12.3592,12.2316,12.3101,120800.0
2006-02-22 10:40:00,12.56,12.57,12.52,12.55,16900.0,12.3297,12.3395,12.2905,12.3199,16900.0
2006-02-22 10:50:00,12.54,12.64,12.52,12.6,37600.0,12.3101,12.4083,12.2905,12.369,37600.0
2006-02-22 11:00:00,12.6,12.61,12.58,12.6,54000.0,12.369,12.3788,12.3494,12.369,54000.0
2006-02-22 11:10:00,12.6,12.6,12.58,12.6,13200.0,12.369,12.369,12.3494,12.369,13200.0
2006-02-22 11:20:00,12.6,12.65,12.59,12.64,44800.0,12.369,12.4181,12.3592,12.4083,44800.0
2006-02-22 11:30:00,12.66,12.7,12.65,12.65,221300.0,12.4279,12.4672,12.4181,12.4181,221300.0
2006-02-22 11:40:00,12.65,12.65,12.57,12.58,47700.0,12.4181,12.4181,12.3395,12.3494,47700.0
2006-02-22 11:50:00,12.58,12.58,12.54,12.55,20400.0,12.3494,12.3494,12.3101,12.3199,20400.0
2006-02-22 12:00:00,12.55,12.58,12.55,12.57,137500.0,12.3199,12.3494,12.3199,12.3395,137500.0
2006-02-22 12:10:00,12.57,12.58,12.54,12.57,17300.0,12.3395,12.3494,12.3101,12.3395,17300.0
2006-02-22 12:20:00,12.55,12.6,12.53,12.55,16700.0,12.3199,12.369,12.3003,12.3199,16700.0
2006-02-22 12:30:00,12.55,12.6,12.55,12.59,7000.0,12.3199,12.369,12.3199,12.3592,7000.0
2006-02-22 12:40:00,12.57,12.57,12.55,12.56,18900.0,12.3395,12.3395,12.3199,12.3297,18900.0
2006-02-22 12:50:00,12.54,12.55,12.51,12.53,13800.0,12.3101,12.3199,12.2806,12.3003,13800.0
2006-02-22 13:00:00,12.54,12.58,12.48,12.49,22400.0,12.3101,12.3494,12.2512,12.261,22400.0
2006-02-22 13:10:00,12.49,12.51,12.49,12.51,19700.0,12.261,12.2806,12.261,12.2806,19700.0
2006-02-22 13:20:00,12.51,12.51,12.48,12.48,25000.0,12.2806,12.2806,12.2512,12.2512,25000.0
2006-02-22 13:30:00,12.48,12.5,12.47,12.47,12700.0,12.2512,12.2708,12.2414,12.2414,12700.0
2006-02-22 13:40:00,12.47,12.5,12.47,12.49,13100.0,12.2414,12.2708,12.2414,12.261,13100.0
2006-02-22 13:50:00,12.5,12.51,12.49,12.5,7600.0,12.2708,12.2806,12.261,12.2708,7600.0
2006-02-22 14:00:00,12.49,12.5,12.48,12.5,19800.0,12.261,12.2708,12.2512,12.2708,19800.0
2006-02-22 14:10:00,12.49,12.53,12.49,12.52,12900.0,12.261,12.3003,12.261,12.2905,12900.0
2006-02-22 14:20:00,12.53,12.56,12.53,12.55,14200.0,12.3003,12.3297,12.3003,12.3199,14200.0
2006-02-22 14:30:00,12.54,12.55,12.49,12.5,25300.0,12.3101,12.3199,12.261,12.2708,25300.0
2006-02-22 14:40:00,12.49,12.5,12.48,12.49,23600.0,12.261,12.2708,12.2512,12.261,23600.0
2006-02-22 14:50:00,12.49,12.49,12.48,12.49,10100.0,12.261,12.261,12.2512,12.261,10100.0
2006-02-22 15:00:00,12.49,12.49,12.44,12.45,18300.0,12.261,12.261,12.2119,12.2217,18300.0
2006-02-22 15:10:00,12.44,12.45,12.4,12.4,30300.0,12.2119,12.2217,12.1727,12.1727,30300.0
2006-02-22 15:20:00,12.43,12.45,12.41,12.44,45700.0,12.2021,12.2217,12.1825,12.2119,45700.0
2006-02-22 15:30:00,12.44,12.46,12.43,12.43,73000.0,12.2119,12.2316,12.2021,12.2021,73000.0
2006-02-22 15:40:00,12.43,12.43,12.4,12.42,24000.0,12.2021,12.2021,12.1727,12.1923,24000.0
2006-02-22 15:50:00,12.43,12.44,12.41,12.42,30900.0,12.2021,12.2119,12.1825,12.1923,30900.0
2006-02-23 09:30:00,12.54,12.59,12.44,12.59,55000.0,12.3101,12.3592,12.2119,12.3592,55000.0
2006-02-23 09:40:00,12.58,12.58,12.43,12.44,40300.0,12.3494,12.3494,12.2021,12.2119,40300.0
2006-02-23 09:50:00,12.44,12.51,12.43,12.5,23900.0,12.2119,12.2806,12.2021,12.2708,23900.0
2006-02-23 10:00:00,12.48,12.58,12.48,12.58,196900.0,12.2512,12.3494,12.2512,12.3494,196900.0
2006-02-23 10:10:00,12.57,12.62,12.56,12.62,53000.0,12.3395,12.3886,12.3297,12.3886,53000.0
2006-02-23 10:20:00,12.63,12.69,12.62,12.66,59600.0,12.3984,12.4573,12.3886,12.4279,59600.0
2006-02-23 10:30:00,12.66,12.81,12.66,12.81,42600.0,12.4279,12.5751,12.4279,12.5751,42600.0
2006-02-23 10:40:00,12.81,12.82,12.74,12.8,52200.0,12.5751,12.585,12.5064,12.5653,52200.0
2006-02-23 10:50:00,12.8,12.8,12.63,12.65,48100.0,12.5653,12.5653,12.3984,12.4181,48100.0
2006-02-23 11:00:00,12.65,12.67,12.6,12.64,187100.0,12.4181,12.4377,12.369,12.4083,187100.0
2006-02-23 11:10:00,12.64,12.72,12.64,12.69,1853600.0,12.4083,12.4868,12.4083,12.4573,1853600.0
2006-02-23 11:20:00,12.68,12.72,12.68,12.68,49500.0,12.4475,12.4868,12.4475,12.4475,49500.0
2006-02-23 11:30:00,12.68,12.72,12.68,12.69,27300.0,12.4475,12.4868,12.4475,12.4573,27300.0
2006-02-23 11:40:00,12.69,12.7,12.66,12.68,40900.0,12.4573,12.4672,12.4279,12.4475,40900.0
2006-02-23 11:50:00,12.68,12.72,12.62,12.66,63300.0,12.4475,12.4868,12.3886,12.4279,63300.0
2006-02-23 12:00:00,12.66,12.7,12.66,12.68,20300.0,12.4279,12.4672,12.4279,12.4475,20300.0
2006-02-23 12:10:00,12.69,12.71,12.66,12.69,23900.0,12.4573,12.477,12.4279,12.4573,23900.0
2006-02-23 12:20:00,12.69,12.7,12.67,12.68,35900.0,12.4573,12.4672,12.4377,12.4475,35900.0
2006-02-23 12:30:00,12.68,12.7,12.66,12.69,18800.0,12.4475,12.4672,12.4279,12.4573,18800.0
2006-02-23 12:40:00,12.69,12.7,12.63,12.65,35600.0,12.4573,12.4672,12.3984,12.4181,35600.0
2006-02-23 12:50:00,12.65,12.7,12.65,12.69,19400.0,12.4181,12.4672,12.4181,12.4573,19400.0
2006-02-23 13:00:00,12.69,12.75,12.69,12.72,19300.0,12.4573,12.5162,12.4573,12.4868,19300.0
2006-02-23 13:10:00,12.72,12.74,12.7,12.72,25700.0,12.4868,12.5064,12.4672,12.4868,25700.0
2006-02-23 13:20:00,12.73,12.77,12.73,12.77,18400.0,12.4966,12.5359,12.4966,12.5359,18400.0
2006-02-23 13:30:00,12.76,12.86,12.75,12.85,20400.0,12.5261,12.6242,12.5162,12.6144,20400.0
2006-02-23 13:40:00,12.86,12.92,12.85,12.92,25500.0,12.6242,12.6831,12.6144,12.6831,25500.0
2006-02-23 13:50:00,12.92,12.94,12.9,12.9,31200.0,12.6831,12.7028,12.6635,12.6635,31200.0
2006-02-23 14:00:00,12.9,12.94,12.89,12.93,32600.0,12.6635,12.7028,12.6537,12.6929,32600.0
2006-02-23 14:10:00,12.92,12.93,12.89,12.9,24300.0,12.6831,12.6929,12.6537,12.6635,24300.0
2006-02-23 14:20:00,12.9,12.9,12.89,12.89,27600.0,12.6635,12.6635,12.6537,12.6537,27600.0
2006-02-23 14:30:00,12.9,12.91,12.89,12.91,47300.0,12.6635,12.6733,12.6537,12.6733,47300.0
2006-02-23 14:40:00,12.9,12.94,12.9,12.93,39000.0,12.6635,12.7028,12.6635,12.6929,39000.0
2006-02-23 14:50:00,12.93,12.95,12.92,12.93,30000.0,12.6929,12.7126,12.6831,12.6929,30000.0
2006-02-23 15:00:00,12.93,12.98,12.93,12.97,19200.0,12.6929,12.742,12.6929,12.7322,19200.0
2006-02-23 15:10:00,12.97,13.03,12.96,13.01,30900.0,12.7322,12.7911,12.7224,12.7715,30900.0
2006-02-23 15:20:00,13.02,13.06,12.95,12.96,72500.0,12.7813,12.8206,12.7126,12.7224,72500.0
2006-02-23 15:30:00,12.95,12.96,12.91,12.93,59700.0,12.7126,12.7224,12.6733,12.6929,59700.0
2006-02-23 15:40:00,12.92,12.92,12.77,12.79,84900.0,12.6831,12.6831,12.5359,12.5555,84900.0
2006-02-23 15:50:00,12.8,12.9,12.69,12.87,147900.0,12.5653,12.6635,12.4573,12.634,147900.0
2006-02-24 09:30:00,13.85,13.9,13.45,13.45,164000.0,13.5961,13.6452,13.2034,13.2034,164000.0
2006-02-24 09:40:00,13.45,13.61,13.35,13.58,110200.0,13.2034,13.3605,13.1052,13.331,110200.0
2006-02-24 09:50:00,13.58,13.62,13.5,13.51,86400.0,13.331,13.3703,13.2525,13.2623,86400.0
2006-02-24 10:00:00,13.5,13.74,13.42,13.71,83600.0,13.2525,13.4881,13.174,13.4586,83600.0
2006-02-24 10:10:00,13.7,13.95,13.69,13.84,181700.0,13.4488,13.6942,13.439,13.5863,181700.0
2006-02-24 10:20:00,13.84,13.88,13.65,13.65,98100.0,13.5863,13.6255,13.3997,13.3997,98100.0
2006-02-24 10:30:00,13.65,13.7,13.58,13.61,104600.0,13.3997,13.4488,13.331,13.3605,104600.0
2006-02-24 10:40:00,13.61,13.69,13.58,13.66,76400.0,13.3605,13.439,13.331,13.4096,76400.0
2006-02-24 10:50:00,13.66,13.66,13.39,13.46,102000.0,13.4096,13.4096,13.1445,13.2132,102000.0
2006-02-24 11:00:00,13.49,13.55,13.48,13.5,70400.0,13.2427,13.3016,13.2329,13.2525,70400.0
2006-02-24 11:10:00,13.51,13.52,13.47,13.48,73500.0,13.2623,13.2721,13.223,13.2329,73500.0
2006-02-24 11:20:00,13.48,13.56,13.45,13.52,54000.0,13.2329,13.3114,13.2034,13.2721,54000.0
2006-02-24 11:30:00,13.51,13.54,13.47,13.53,58400.0,13.2623,13.2918,13.223,13.2819,58400.0
2006-02-24 11:40:00,13.54,13.54,13.48,13.53,137800.0,13.2918,13.2918,13.2329,13.2819,137800.0
2006-02-24 11:50:00,13.53,13.65,13.53,13.58,59400.0,13.2819,13.3997,13.2819,13.331,59400.0
2006-02-24 12:00:00,13.58,13.6,13.54,13.54,14100.0,13.331,13.3507,13.2918,13.2918,14100.0
2006-02-24 12:10:00,13.54,13.54,13.51,13.52,15600.0,13.2918,13.2918,13.2623,13.2721,15600.0
2006-02-24 12:20:00,13.52,13.54,13.51,13.53,18600.0,13.2721,13.2918,13.2623,13.2819,18600.0
2006-02-24 12:30:00,13.53,13.53,13.42,13.43,78100.0,13.2819,13.2819,13.174,13.1838,78100.0
2006-02-24 12:40:00,13.43,13.5,13.42,13.49,12100.0,13.1838,13.2525,13.174,13.2427,12100.0
2006-02-24 12:50:00,13.49,13.53,13.49,13.52,100300.0,13.2427,13.2819,13.2427,13.2721,100300.0
2006-02-24 13:00:00,13.52,13.54,13.45,13.49,34000.0,13.2721,13.2918,13.2034,13.2427,34000.0
2006-02-24 13:10:00,13.49,13.49,13.42,13.43,46600.0,13.2427,13.2427,13.174,13.1838,46600.0
2006-02-24 13:20:00,13.44,13.45,13.42,13.43,20100.0,13.1936,13.2034,13.174,13.1838,20100.0
2006-02-24 13:30:00,13.43,13.43,13.34,13.36,42300.0,13.1838,13.1838,13.0954,13.1151,42300.0
2006-02-24 13:40:00,13.36,13.36,13.25,13.3,38300.0,13.1151,13.1151,13.0071,13.0562,38300.0
2006-02-24 13:50:00,13.3,13.32,13.28,13.3,45300.0,13.0562,13.0758,13.0365,13.0562,45300.0
2006-02-24 14:00:00,13.31,13.34,13.3,13.33,13700.0,13.066,13.0954,13.0562,13.0856,13700.0
2006-02-24 14:10:00,13.32,13.35,13.29,13.34,20500.0,13.0758,13.1052,13.0463,13.0954,20500.0
2006-02-24 14:20:00,13.34,13.4,13.33,13.4,26700.0,13.0954,13.1543,13.0856,13.1543,26700.0
2006-02-24 14:30:00,13.39,13.45,13.38,13.43,286600.0,13.1445,13.2034,13.1347,13.1838,286600.0
2006-02-24 14:40:00,13.43,13.45,13.4,13.41,117400.0,13.1838,13.2034,13.1543,13.1641,117400.0
2006-02-24 14:50:00,13.42,13.45,13.42,13.45,16600.0,13.174,13.2034,13.174,13.2034,16600.0
2006-02-24 15:00:00,13.45,13.45,13.39,13.4,52100.0,13.2034,13.2034,13.1445,13.1543,52100.0
2006-02-24 15:10:00,13.4,13.41,13.35,13.37,32500.0,13.1543,13.1641,13.1052,13.1249,32500.0
2006-02-24 15:20:00,13.38,13.43,13.37,13.41,31800.0,13.1347,13.1838,13.1249,13.1641,31800.0
2006-02-24 15:30:00,13.41,13.41,13.37,13.38,33900.0,13.1641,13.1641,13.1249,13.1347,33900.0
2006-02-24 15:40:00,13.37,13.39,13.32,13.39,48600.0,13.1249,13.1445,13.0758,13.1445,48600.0
2006-02-24 15:50:00,13.39,13.4,13.31,13.35,94500.0,13.1445,13.1543,13.066,13.1052,94500.0
2006-02-27 09:30:00,13.65,13.65,13.43,13.56,47400.0,13.3997,13.3997,13.1838,13.3114,47400.0
2006-02-27 09:40:00,13.56,13.57,13.5,13.54,41100.0,13.3114,13.3212,13.2525,13.2918,41100.0
2006-02-27 09:50:00,13.5,13.5,13.46,13.47,17700.0,13.2525,13.2525,13.2132,13.223,17700.0
2006-02-27 10:00:00,13.48,13.48,13.41,13.46,25800.0,13.2329,13.2329,13.1641,13.2132,25800.0
2006-02-27 10:10:00,13.45,13.47,13.41,13.45,20600.0,13.2034,13.223,13.1641,13.2034,20600.0
2006-02-27 10:20:00,13.44,13.5,13.42,13.5,43100.0,13.1936,13.2525,13.174,13.2525,43100.0
2006-02-27 10:30:00,13.49,13.5,13.47,13.48,16600.0,13.2427,13.2525,13.223,13.2329,16600.0
2006-02-27 10:40:00,13.49,13.5,13.45,13.47,21100.0,13.2427,13.2525,13.2034,13.223,21100.0
2006-02-27 10:50:00,13.48,13.5,13.43,13.43,21800.0,13.2329,13.2525,13.1838,13.1838,21800.0
2006-02-27 11:00:00,13.44,13.45,13.42,13.44,9200.0,13.1936,13.2034,13.174,13.1936,9200.0
2006-02-27 11:10:00,13.45,13.5,13.44,13.49,43800.0,13.2034,13.2525,13.1936,13.2427,43800.0
2006-02-27 11:20:00,13.49,13.55,13.48,13.52,119900.0,13.2427,13.3016,13.2329,13.2721,119900.0
2006-02-27 11:30:00,13.54,13.54,13.47,13.47,8900.0,13.2918,13.2918,13.223,13.223,8900.0
2006-02-27 11:40:00,13.47,13.48,13.44,13.45,8100.0,13.223,13.2329,13.1936,13.2034,8100.0
2006-02-27 11:50:00,13.44,13.55,13.44,13.54,46200.0,13.1936,13.3016,13.1936,13.2918,46200.0
2006-02-27 12:00:00,13.55,13.58,13.54,13.57,50400.0,13.3016,13.331,13.2918,13.3212,50400.0
2006-02-27 12:10:00,13.57,13.58,13.53,13.55,21000.0,13.3212,13.331,13.2819,13.3016,21000.0
2006-02-27 12:20:00,13.55,13.63,13.5,13.62,104500.0,13.3016,13.3801,13.2525,13.3703,104500.0
2006-02-27 12:30:00,13.63,13.63,13.6,13.62,34900.0,13.3801,13.3801,13.3507,13.3703,34900.0
2006-02-27 12:40:00,13.61,13.64,13.58,13.59,17800.0,13.3605,13.3899,13.331,13.3408,17800.0
2006-02-27 12:50:00,13.6,13.6,13.57,13.58,9500.0,13.3507,13.3507,13.3212,13.331,9500.0
2006-02-27 13:00:00,13.58,13.59,13.5,13.51,15300.0,13.331,13.3408,13.2525,13.2623,15300.0
2006-02-27 13:10:00,13.51,13.52,13.5,13.5,16200.0,13.2623,13.2721,13.2525,13.2525,16200.0
2006-02-27 13:20:00,13.51,13.52,13.5,13.52,14400.0,13.2623,13.2721,13.2525,13.2721,14400.0
2006-02-27 13:30:00,13.52,13.56,13.5,13.56,19900.0,13.2721,13.3114,13.2525,13.3114,19900.0
2006-02-27 13:40:00,13.56,13.58,13.55,13.58,14200.0,13.3114,13.331,13.3016,13.331,14200.0
2006-02-27 13:50:00,13.58,13.59,13.57,13.58,14500.0,13.331,13.3408,13.3212,13.331,14500.0
2006-02-27 14:00:00,13.58,13.61,13.55,13.56,41500.0,13.331,13.3605,13.3016,13.3114,41500.0
2006-02-27 14:10:00,13.57,13.61,13.57,13.61,52800.0,13.3212,13.3605,13.3212,13.3605,52800.0
2006-02-27 14:20:00,13.62,13.64,13.61,13.63,17100.0,13.3703,13.3899,13.3605,13.3801,17100.0
2006-02-27 14:30:00,13.63,13.68,13.63,13.68,72200.0,13.3801,13.4292,13.3801,13.4292,72200.0
2006-02-27 14:40:00,13.68,13.69,13.64,13.69,24800.0,13.4292,13.439,13.3899,13.439,24800.0
2006-02-27 14:50:00,13.68,13.69,13.65,13.67,31200.0,13.4292,13.439,13.3997,13.4194,31200.0
2006-02-27 15:00:00,13.68,13.68,13.61,13.65,40200.0,13.4292,13.4292,13.3605,13.3997,40200.0
2006-02-27 15:10:00,13.65,13.68,13.64,13.65,30000.0,13.3997,13.4292,13.3899,13.3997,30000.0
2006-02-27 15:20:00,13.66,13.8,13.65,13.79,90400.0,13.4096,13.547,13.3997,13.5372,90400.0
2006-02-27 15:30:00,13.78,13.82,13.75,13.8,77900.0,13.5274,13.5666,13.4979,13.547,77900.0
2006-02-27 15:40:00,13.8,13.83,13.76,13.81,154200.0,13.547,13.5764,13.5077,13.5568,154200.0
2006-02-27 15:50:00,13.81,13.83,13.77,13.81,207000.0,13.5568,13.5764,13.5175,13.5568,207000.0
2006-02-28 09:30:00,13.78,13.9,13.69,13.89,40000.0,13.5274,13.6452,13.439,13.6353,40000.0
2006-02-28 09:40:00,13.89,13.94,13.86,13.89,21500.0,13.6353,13.6844,13.6059,13.6353,21500.0
2006-02-28 09:50:00,13.9,13.95,13.82,13.82,58300.0,13.6452,13.6942,13.5666,13.5666,58300.0
2006-02-28 10:00:00,13.81,13.81,13.63,13.69,35800.0,13.5568,13.5568,13.3801,13.439,35800.0
2006-02-28 10:10:00,13.69,13.73,13.67,13.72,74400.0,13.439,13.4783,13.4194,13.4685,74400.0
2006-02-28 10:20:00,13.72,13.74,13.71,13.72,23800.0,13.4685,13.4881,13.4586,13.4685,23800.0
2006-02-28 10:30:00,13.72,13.72,13.67,13.69,29500.0,13.4685,13.4685,13.4194,13.439,29500.0
2006-02-28 10:40:00,13.68,13.71,13.67,13.67,36900.0,13.4292,13.4586,13.4194,13.4194,36900.0
2006-02-28 10:50:00,13.67,13.69,13.65,13.65,17800.0,13.4194,13.439,13.3997,13.3997,17800.0
2006-02-28 11:00:00,13.66,13.66,13.64,13.64,21300.0,13.4096,13.4096,13.3899,13.3899,21300.0
2006-02-28 11:10:00,13.64,13.65,13.62,13.63,28700.0,13.3899,13.3997,13.3703,13.3801,28700.0
2006-02-28 11:20:00,13.63,13.66,13.6,13.6,16900.0,13.3801,13.4096,13.3507,13.3507,16900.0
2006-02-28 11:30:00,13.6,13.61,13.57,13.59,27800.0,13.3507,13.3605,13.3212,13.3408,27800.0
2006-02-28 11:40:00,13.59,13.63,13.59,13.61,24400.0,13.3408,13.3801,13.3408,13.3605,24400.0
2006-02-28 11:50:00,13.61,13.61,13.6,13.6,8000.0,13.3605,13.3605,13.3507,13.3507,8000.0
2006-02-28 12:00:00,13.59,13.61,13.58,13.6,20300.0,13.3408,13.3605,13.331,13.3507,20300.0
2006-02-28 12:10:00,13.59,13.59,13.56,13.57,10100.0,13.3408,13.3408,13.3114,13.3212,10100.0
2006-02-28 12:20:00,13.57,13.58,13.54,13.54,15000.0,13.3212,13.331,13.2918,13.2918,15000.0
2006-02-28 12:30:00,13.55,13.55,13.49,13.5,14500.0,13.3016,13.3016,13.2427,13.2525,14500.0
2006-02-28 12:40:00,13.49,13.54,13.48,13.52,8800.0,13.2427,13.2918,13.2329,13.2721,8800.0
2006-02-28 12:50:00,13.52,13.54,13.52,13.53,9000.0,13.2721,13.2918,13.2721,13.2819,9000.0
2006-02-28 13:00:00,13.53,13.57,13.53,13.54,161700.0,13.2819,13.3212,13.2819,13.2918,161700.0
2006-02-28 13:10:00,13.53,13.55,13.53,13.54,5900.0,13.2819,13.3016,13.2819,13.2918,5900.0
2006-02-28 13:20:00,13.53,13.61,13.53,13.59,9200.0,13.2819,13.3605,13.2819,13.3408,9200.0
2006-02-28 13:30:00,13.59,13.62,13.59,13.61,41000.0,13.3408,13.3703,13.3408,13.3605,41000.0
2006-02-28 13:40:00,13.61,13.63,13.6,13.62,33100.0,13.3605,13.3801,13.3507,13.3703,33100.0
2006-02-28 13:50:00,13.62,13.66,13.61,13.64,16800.0,13.3703,13.4096,13.3605,13.3899,16800.0
2006-02-28 14:00:00,13.64,13.64,13.61,13.63,25800.0,13.3899,13.3899,13.3605,13.3801,25800.0
2006-02-28 14:10:00,13.63,13.64,13.58,13.64,17300.0,13.3801,13.3899,13.331,13.3899,17300.0
2006-02-28 14:20:00,13.64,13.66,13.6,13.65,28400.0,13.3899,13.4096,13.3507,13.3997,28400.0
2006-02-28 14:30:00,13.64,13.64,13.62,13.63,10900.0,13.3899,13.3899,13.3703,13.3801,10900.0
2006-02-28 14:40:00,13.64,13.67,13.62,13.65,92300.0,13.3899,13.4194,13.3703,13.3997,92300.0
2006-02-28 14:50:00,13.65,13.66,13.63,13.64,29700.0,13.3997,13.4096,13.3801,13.3899,29700.0
2006-02-28 15:00:00,13.64,13.66,13.62,13.65,62100.0,13.3899,13.4096,13.3703,13.3997,62100.0
2006-02-28 15:10:00,13.65,13.65,13.63,13.63,15300.0,13.3997,13.3997,13.3801,13.3801,15300.0
2006-02-28 15:20:00,13.63,13.66,13.62,13.66,37100.0,13.3801,13.4096,13.3703,13.4096,37100.0
2006-02-28 15:30:00,13.66,13.68,13.6,13.65,104500.0,13.4096,13.4292,13.3507,13.3997,104500.0
2006-02-28 15:40:00,13.65,13.67,13.65,13.67,38300.0,13.3997,13.4194,13.3997,13.4194,38300.0
2006-02-28 15:50:00,13.68,13.69,13.67,13.67,68000.0,13.4292,13.439,13.4194,13.4194,68000.0
2006-03-01 09:30:00,13.69,13.85,13.67,13.69,113900.0,13.439,13.5961,13.4194,13.439,113900.0
2006-03-01 09:40:00,13.69,13.78,13.69,13.74,14900.0,13.439,13.5274,13.439,13.4881,14900.0
2006-03-01 09:50:00,13.73,13.76,13.7,13.7,10900.0,13.4783,13.5077,13.4488,13.4488,10900.0
2006-03-01 10:00:00,13.7,13.81,13.7,13.8,190100.0,13.4488,13.5568,13.4488,13.547,190100.0
2006-03-01 10:10:00,13.8,13.81,13.75,13.76,15500.0,13.547,13.5568,13.4979,13.5077,15500.0
2006-03-01 10:20:00,13.76,13.81,13.72,13.81,496900.0,13.5077,13.5568,13.4685,13.5568,496900.0
2006-03-01 10:30:00,13.8,13.86,13.76,13.84,30800.0,13.547,13.6059,13.5077,13.5863,30800.0
2006-03-01 10:40:00,13.83,13.94,13.82,13.92,31300.0,13.5764,13.6844,13.5666,13.6648,31300.0
2006-03-01 10:50:00,13.93,13.97,13.93,13.96,37900.0,13.6746,13.7139,13.6746,13.7041,37900.0
2006-03-01 11:00:00,13.96,13.97,13.94,13.96,20700.0,13.7041,13.7139,13.6844,13.7041,20700.0
2006-03-01 11:10:00,13.97,13.97,13.92,13.94,22700.0,13.7139,13.7139,13.6648,13.6844,22700.0
2006-03-01 11:20:00,13.94,13.94,13.91,13.92,8500.0,13.6844,13.6844,13.655,13.6648,8500.0
2006-03-01 11:30:00,13.93,13.97,13.93,13.95,27900.0,13.6746,13.7139,13.6746,13.6942,27900.0
2006-03-01 11:40:00,13.94,13.95,13.91,13.91,8800.0,13.6844,13.6942,13.655,13.655,8800.0
2006-03-01 11:50:00,13.92,13.95,13.88,13.95,15400.0,13.6648,13.6942,13.6255,13.6942,15400.0
2006-03-01 12:00:00,13.95,13.95,13.86,13.86,17400.0,13.6942,13.6942,13.6059,13.6059,17400.0
2006-03-01 12:10:00,13.86,13.87,13.83,13.83,13100.0,13.6059,13.6157,13.5764,13.5764,13100.0
2006-03-01 12:20:00,13.82,13.85,13.81,13.83,221400.0,13.5666,13.5961,13.5568,13.5764,221400.0
2006-03-01 12:30:00,13.84,13.84,13.73,13.81,53600.0,13.5863,13.5863,13.4783,13.5568,53600.0
2006-03-01 12:40:00,13.81,13.83,13.81,13.82,6600.0,13.5568,13.5764,13.5568,13.5666,6600.0
2006-03-01 12:50:00,13.83,13.87,13.8,13.87,12500.0,13.5764,13.6157,13.547,13.6157,12500.0
2006-03-01 13:00:00,13.85,13.87,13.83,13.86,11900.0,13.5961,13.6157,13.5764,13.6059,11900.0
2006-03-01 13:10:00,13.87,13.88,13.84,13.85,9500.0,13.6157,13.6255,13.5863,13.5961,9500.0
2006-03-01 13:20:00,13.85,13.86,13.84,13.85,11600.0,13.5961,13.6059,13.5863,13.5961,11600.0
2006-03-01 13:30:00,13.86,13.89,13.85,13.89,24800.0,13.6059,13.6353,13.5961,13.6353,24800.0
2006-03-01 13:40:00,13.88,13.88,13.84,13.86,6400.0,13.6255,13.6255,13.5863,13.6059,6400.0
2006-03-01 13:50:00,13.85,13.87,13.84,13.86,23700.0,13.5961,13.6157,13.5863,13.6059,23700.0
2006-03-01 14:00:00,13.87,13.89,13.84,13.86,17600.0,13.6157,13.6353,13.5863,13.6059,17600.0
2006-03-01 14:10:00,13.85,13.89,13.85,13.87,26400.0,13.5961,13.6353,13.5961,13.6157,26400.0
2006-03-01 14:20:00,13.88,13.89,13.85,13.86,14900.0,13.6255,13.6353,13.5961,13.6059,14900.0
2006-03-01 14:30:00,13.86,13.87,13.85,13.86,7000.0,13.6059,13.6157,13.5961,13.6059,7000.0
2006-03-01 14:40:00,13.86,13.9,13.84,13.89,25900.0,13.6059,13.6452,13.5863,13.6353,25900.0
2006-03-01 14:50:00,13.88,13.91,13.88,13.9,26900.0,13.6255,13.655,13.6255,13.6452,26900.0
2006-03-01 15:00:00,13.89,13.94,13.87,13.94,66300.0,13.6353,13.6844,13.6157,13.6844,66300.0
2006-03-01 15:10:00,13.94,13.97,13.92,13.96,31600.0,13.6844,13.7139,13.6648,13.7041,31600.0
2006-03-01 15:20:00,13.96,13.97,13.94,13.96,28300.0,13.7041,13.7139,13.6844,13.7041,28300.0
2006-03-01 15:30:00,13.95,13.96,13.94,13.95,41100.0,13.6942,13.7041,13.6844,13.6942,41100.0
2006-03-01 15:40:00,13.94,13.94,13.9,13.94,23700.0,13.6844,13.6844,13.6452,13.6844,23700.0
2006-03-01 15:50:00,13.93,13.96,13.92,13.96,87800.0,13.6746,13.7041,13.6648,13.7041,87800.0
2006-03-02 09:30:00,13.89,13.9,13.79,13.82,13400.0,13.6353,13.6452,13.5372,13.5666,13400.0
2006-03-02 09:40:00,13.82,13.91,13.82,13.87,31600.0,13.5666,13.655,13.5666,13.6157,31600.0
2006-03-02 09:50:00,13.87,13.89,13.85,13.85,15200.0,13.6157,13.6353,13.5961,13.5961,15200.0
2006-03-02 10:00:00,13.85,13.86,13.82,13.82,16400.0,13.5961,13.6059,13.5666,13.5666,16400.0
2006-03-02 10:10:00,13.82,13.9,13.81,13.9,18800.0,13.5666,13.6452,13.5568,13.6452,18800.0
2006-03-02 10:20:00,13.9,14.0,13.88,13.98,36200.0,13.6452,13.7433,13.6255,13.7237,36200.0
2006-03-02 10:30:00,14.0,14.07,13.99,14.06,102700.0,13.7433,13.812,13.7335,13.8022,102700.0
2006-03-02 10:40:00,14.06,14.1,14.03,14.03,25100.0,13.8022,13.8415,13.7728,13.7728,25100.0
2006-03-02 10:50:00,14.03,14.05,14.0,14.04,13600.0,13.7728,13.7924,13.7433,13.7826,13600.0
2006-03-02 11:00:00,14.03,14.07,14.03,14.07,70700.0,13.7728,13.812,13.7728,13.812,70700.0
2006-03-02 11:10:00,14.07,14.14,14.07,14.14,19400.0,13.812,13.8808,13.812,13.8808,19400.0
2006-03-02 11:20:00,14.14,14.15,14.12,14.12,31100.0,13.8808,13.8906,13.8611,13.8611,31100.0
2006-03-02 11:30:00,14.12,14.12,14.1,14.1,10800.0,13.8611,13.8611,13.8415,13.8415,10800.0
2006-03-02 11:40:00,14.11,14.11,14.06,14.06,24100.0,13.8513,13.8513,13.8022,13.8022,24100.0
2006-03-02 11:50:00,14.05,14.05,13.96,13.96,150900.0,13.7924,13.7924,13.7041,13.7041,150900.0
2006-03-02 12:00:00,13.96,13.96,13.8,13.86,15400.0,13.7041,13.7041,13.547,13.6059,15400.0
2006-03-02 12:10:00,13.88,13.91,13.86,13.9,12100.0,13.6255,13.655,13.6059,13.6452,12100.0
2006-03-02 12:20:00,13.9,13.92,13.83,13.83,23400.0,13.6452,13.6648,13.5764,13.5764,23400.0
2006-03-02 12:30:00,13.84,13.91,13.83,13.9,29500.0,13.5863,13.655,13.5764,13.6452,29500.0
2006-03-02 12:40:00,13.9,13.96,13.9,13.95,6900.0,13.6452,13.7041,13.6452,13.6942,6900.0
2006-03-02 12:50:00,13.96,13.96,13.91,13.91,6000.0,13.7041,13.7041,13.655,13.655,6000.0
2006-03-02 13:00:00,13.91,13.96,13.91,13.95,22000.0,13.655,13.7041,13.655,13.6942,22000.0
2006-03-02 13:10:00,13.96,14.0,13.95,13.98,11900.0,13.7041,13.7433,13.6942,13.7237,11900.0
2006-03-02 13:20:00,13.99,13.99,13.97,13.97,11000.0,13.7335,13.7335,13.7139,13.7139,11000.0
2006-03-02 13:30:00,13.97,14.0,13.97,13.99,10100.0,13.7139,13.7433,13.7139,13.7335,10100.0
2006-03-02 13:40:00,13.99,14.0,13.97,13.99,11400.0,13.7335,13.7433,13.7139,13.7335,11400.0
2006-03-02 13:50:00,14.0,14.0,13.93,13.94,8900.0,13.7433,13.7433,13.6746,13.6844,8900.0
2006-03-02 14:00:00,13.95,13.95,13.88,13.89,20900.0,13.6942,13.6942,13.6255,13.6353,20900.0
2006-03-02 14:10:00,13.9,13.94,13.88,13.94,11000.0,13.6452,13.6844,13.6255,13.6844,11000.0
2006-03-02 14:20:00,13.96,13.96,13.89,13.91,9700.0,13.7041,13.7041,13.6353,13.655,9700.0
2006-03-02 14:30:00,13.9,13.94,13.89,13.92,17100.0,13.6452,13.6844,13.6353,13.6648,17100.0
2006-03-02 14:40:00,13.92,13.95,13.9,13.95,15200.0,13.6648,13.6942,13.6452,13.6942,15200.0
2006-03-02 14:50:00,13.95,13.97,13.92,13.93,66000.0,13.6942,13.7139,13.6648,13.6746,66000.0
2006-03-02 15:00:00,13.93,13.98,13.93,13.95,46000.0,13.6746,13.7237,13.6746,13.6942,46000.0
2006-03-02 15:10:00,13.95,13.98,13.93,13.95,39900.0,13.6942,13.7237,13.6746,13.6942,39900.0
2006-03-02 15:20:00,13.94,13.96,13.9,13.94,32400.0,13.6844,13.7041,13.6452,13.6844,32400.0
2006-03-02 15:30:00,13.94,13.98,13.94,13.96,39100.0,13.6844,13.7237,13.6844,13.7041,39100.0
2006-03-02 15:40:00,13.95,13.97,13.92,13.96,49000.0,13.6942,13.7139,13.6648,13.7041,49000.0
2006-03-02 15:50:00,13.95,14.0,13.94,13.99,145900.0,13.6942,13.7433,13.6844,13.7335,145900.0
2006-03-03 09:30:00,13.8,13.89,13.71,13.83,42700.0,13.547,13.6353,13.4586,13.5764,42700.0
2006-03-03 09:40:00,13.82,13.89,13.81,13.81,17400.0,13.5666,13.6353,13.5568,13.5568,17400.0
2006-03-03 09:50:00,13.82,13.89,13.82,13.85,13200.0,13.5666,13.6353,13.5666,13.5961,13200.0
2006-03-03 10:00:00,13.86,13.89,13.82,13.82,17800.0,13.6059,13.6353,13.5666,13.5666,17800.0
2006-03-03 10:10:00,13.82,13.86,13.82,13.85,11400.0,13.5666,13.6059,13.5666,13.5961,11400.0
2006-03-03 10:20:00,13.84,13.95,13.84,13.88,14600.0,13.5863,13.6942,13.5863,13.6255,14600.0
2006-03-03 10:30:00,13.89,13.97,13.89,13.91,20400.0,13.6353,13.7139,13.6353,13.655,20400.0
2006-03-03 10:40:00,13.92,13.95,13.9,13.95,18000.0,13.6648,13.6942,13.6452,13.6942,18000.0
2006-03-03 10:50:00,13.94,13.95,13.85,13.86,19500.0,13.6844,13.6942,13.5961,13.6059,19500.0
2006-03-03 11:00:00,13.85,13.89,13.85,13.89,10300.0,13.5961,13.6353,13.5961,13.6353,10300.0
2006-03-03 11:10:00,13.89,13.96,13.86,13.88,20500.0,13.6353,13.7041,13.6059,13.6255,20500.0
2006-03-03 11:20:00,13.91,13.95,13.88,13.91,27900.0,13.655,13.6942,13.6255,13.655,27900.0
2006-03-03 11:30:00,13.9,13.9,13.86,13.87,8300.0,13.6452,13.6452,13.6059,13.6157,8300.0
2006-03-03 11:40:00,13.88,13.91,13.86,13.86,6900.0,13.6255,13.655,13.6059,13.6059,6900.0
2006-03-03 11:50:00,13.88,13.94,13.88,13.89,13800.0,13.6255,13.6844,13.6255,13.6353,13800.0
2006-03-03 12:00:00,13.92,13.97,13.9,13.93,11500.0,13.6648,13.7139,13.6452,13.6746,11500.0
2006-03-03 12:10:00,13.95,13.98,13.95,13.98,5800.0,13.6942,13.7237,13.6942,13.7237,5800.0
2006-03-03 12:20:00,13.96,14.05,13.96,14.03,22000.0,13.7041,13.7924,13.7041,13.7728,22000.0
2006-03-03 12:30:00,14.02,14.03,14.0,14.01,4000.0,13.763,13.7728,13.7433,13.7531,4000.0
2006-03-03 12:40:00,14.01,14.03,13.99,13.99,9000.0,13.7531,13.7728,13.7335,13.7335,9000.0
2006-03-03 12:50:00,13.99,14.0,13.98,14.0,47400.0,13.7335,13.7433,13.7237,13.7433,47400.0
2006-03-03 13:00:00,14.0,14.02,13.98,14.0,11100.0,13.7433,13.763,13.7237,13.7433,11100.0
2006-03-03 13:10:00,14.0,14.03,13.96,14.02,9800.0,13.7433,13.7728,13.7041,13.763,9800.0
2006-03-03 13:20:00,14.02,14.07,14.01,14.07,9300.0,13.763,13.812,13.7531,13.812,9300.0
2006-03-03 13:30:00,14.07,14.1,14.07,14.09,17300.0,13.812,13.8415,13.812,13.8317,17300.0
2006-03-03 13:40:00,14.09,14.1,14.06,14.06,14000.0,13.8317,13.8415,13.8022,13.8022,14000.0
2006-03-03 13:50:00,14.06,14.07,14.02,14.02,12800.0,13.8022,13.812,13.763,13.763,12800.0
2006-03-03 14:00:00,14.01,14.04,13.99,13.99,8500.0,13.7531,13.7826,13.7335,13.7335,8500.0
2006-03-03 14:10:00,13.99,14.0,13.99,14.0,14400.0,13.7335,13.7433,13.7335,13.7433,14400.0
2006-03-03 14:20:00,14.0,14.02,13.97,13.97,10500.0,13.7433,13.763,13.7139,13.7139,10500.0
2006-03-03 14:30:00,13.96,14.0,13.95,13.97,11600.0,13.7041,13.7433,13.6942,13.7139,11600.0
2006-03-03 14:40:00,13.97,14.0,13.96,13.99,9600.0,13.7139,13.7433,13.7041,13.7335,9600.0
2006-03-03 14:50:00,14.0,14.02,13.98,13.99,14600.0,13.7433,13.763,13.7237,13.7335,14600.0
2006-03-03 15:00:00,14.0,14.0,13.93,13.94,25700.0,13.7433,13.7433,13.6746,13.6844,25700.0
2006-03-03 15:10:00,13.94,13.97,13.9,13.92,17400.0,13.6844,13.7139,13.6452,13.6648,17400.0
2006-03-03 15:20:00,13.93,13.98,13.93,13.96,32400.0,13.6746,13.7237,13.6746,13.7041,32400.0
2006-03-03 15:30:00,13.96,13.96,13.9,13.93,21800.0,13.7041,13.7041,13.6452,13.6746,21800.0
2006-03-03 15:40:00,13.93,13.94,13.91,13.93,10600.0,13.6746,13.6844,13.655,13.6746,10600.0
2006-03-03 15:50:00,13.93,13.97,13.92,13.92,56200.0,13.6746,13.7139,13.6648,13.6648,56200.0
2006-03-06 09:30:00,13.93,13.93,13.8,13.8,19900.0,13.6746,13.6746,13.547,13.547,19900.0
2006-03-06 09:40:00,13.8,13.87,13.79,13.86,25200.0,13.547,13.6157,13.5372,13.6059,25200.0
2006-03-06 09:50:00,13.87,13.89,13.83,13.87,22200.0,13.6157,13.6353,13.5764,13.6157,22200.0
2006-03-06 10:00:00,13.87,13.92,13.85,13.87,101600.0,13.6157,13.6648,13.5961,13.6157,101600.0
2006-03-06 10:10:00,13.88,13.94,13.85,13.86,66300.0,13.6255,13.6844,13.5961,13.6059,66300.0
2006-03-06 10:20:00,13.87,13.88,13.81,13.85,42700.0,13.6157,13.6255,13.5568,13.5961,42700.0
2006-03-06 10:30:00,13.85,13.92,13.84,13.85,32600.0,13.5961,13.6648,13.5863,13.5961,32600.0
2006-03-06 10:40:00,13.87,13.89,13.85,13.87,37100.0,13.6157,13.6353,13.5961,13.6157,37100.0
2006-03-06 10:50:00,13.86,13.9,13.86,13.89,21800.0,13.6059,13.6452,13.6059,13.6353,21800.0
2006-03-06 11:00:00,13.9,13.93,13.88,13.9,93900.0,13.6452,13.6746,13.6255,13.6452,93900.0
2006-03-06 11:10:00,13.9,13.91,13.86,13.87,50400.0,13.6452,13.655,13.6059,13.6157,50400.0
2006-03-06 11:20:00,13.86,13.94,13.85,13.87,30900.0,13.6059,13.6844,13.5961,13.6157,30900.0
2006-03-06 11:30:00,13.88,13.9,13.83,13.88,188300.0,13.6255,13.6452,13.5764,13.6255,188300.0
2006-03-06 11:40:00,13.88,13.9,13.83,13.89,47500.0,13.6255,13.6452,13.5764,13.6353,47500.0
2006-03-06 11:50:00,13.89,13.91,13.86,13.89,25100.0,13.6353,13.655,13.6059,13.6353,25100.0
2006-03-06 12:00:00,13.89,13.92,13.86,13.89,25600.0,13.6353,13.6648,13.6059,13.6353,25600.0
2006-03-06 12:10:00,13.89,13.92,13.85,13.89,46200.0,13.6353,13.6648,13.5961,13.6353,46200.0
2006-03-06 12:20:00,13.89,13.89,13.85,13.87,8100.0,13.6353,13.6353,13.5961,13.6157,8100.0
2006-03-06 12:30:00,13.87,13.88,13.83,13.85,51000.0,13.6157,13.6255,13.5764,13.5961,51000.0
2006-03-06 12:40:00,13.83,13.85,13.81,13.84,32500.0,13.5764,13.5961,13.5568,13.5863,32500.0
2006-03-06 12:50:00,13.84,13.86,13.8,13.81,22800.0,13.5863,13.6059,13.547,13.5568,22800.0
2006-03-06 13:00:00,13.81,13.84,13.81,13.82,17000.0,13.5568,13.5863,13.5568,13.5666,17000.0
2006-03-06 13:10:00,13.81,13.82,13.8,13.8,17500.0,13.5568,13.5666,13.547,13.547,17500.0
2006-03-06 13:20:00,13.8,13.8,13.79,13.8,27700.0,13.547,13.547,13.5372,13.547,27700.0
2006-03-06 13:30:00,13.8,13.81,13.76,13.76,119500.0,13.547,13.5568,13.5077,13.5077,119500.0
2006-03-06 13:40:00,13.76,13.82,13.75,13.78,58000.0,13.5077,13.5666,13.4979,13.5274,58000.0
2006-03-06 13:50:00,13.78,13.8,13.78,13.79,19100.0,13.5274,13.547,13.5274,13.5372,19100.0
2006-03-06 14:00:00,13.79,13.8,13.71,13.74,83500.0,13.5372,13.547,13.4586,13.4881,83500.0
2006-03-06 14:10:00,13.75,13.78,13.74,13.76,66400.0,13.4979,13.5274,13.4881,13.5077,66400.0
2006-03-06 14:20:00,13.77,13.77,13.67,13.67,56000.0,13.5175,13.5175,13.4194,13.4194,56000.0
2006-03-06 14:30:00,13.66,13.68,13.62,13.62,17500.0,13.4096,13.4292,13.3703,13.3703,17500.0
2006-03-06 14:40:00,13.63,13.63,13.53,13.55,62800.0,13.3801,13.3801,13.2819,13.3016,62800.0
2006-03-06 14:50:00,13.57,13.58,13.51,13.58,28500.0,13.3212,13.331,13.2623,13.331,28500.0
2006-03-06 15:00:00,13.58,13.63,13.56,13.63,28100.0,13.331,13.3801,13.3114,13.3801,28100.0
2006-03-06 15:10:00,13.63,13.66,13.6,13.65,48800.0,13.3801,13.4096,13.3507,13.3997,48800.0
2006-03-06 15:20:00,13.65,13.66,13.63,13.65,19200.0,13.3997,13.4096,13.3801,13.3997,19200.0
2006-03-06 15:30:00,13.65,13.67,13.63,13.63,33500.0,13.3997,13.4194,13.3801,13.3801,33500.0
2006-03-06 15:40:00,13.62,13.66,13.61,13.62,30300.0,13.3703,13.4096,13.3605,13.3703,30300.0
2006-03-06 15:50:00,13.62,13.63,13.58,13.6,40400.0,13.3703,13.3801,13.331,13.3507,40400.0
2006-03-07 09:30:00,13.54,13.63,13.51,13.54,23800.0,13.2918,13.3801,13.2623,13.2918,23800.0
2006-03-07 09:40:00,13.51,13.51,13.41,13.43,52000.0,13.2623,13.2623,13.1641,13.1838,52000.0
2006-03-07 09:50:00,13.45,13.45,13.35,13.39,34200.0,13.2034,13.2034,13.1052,13.1445,34200.0
2006-03-07 10:00:00,13.42,13.49,13.42,13.46,9600.0,13.174,13.2427,13.174,13.2132,9600.0
2006-03-07 10:10:00,13.47,13.53,13.43,13.52,7700.0,13.223,13.2819,13.1838,13.2721,7700.0
2006-03-07 10:20:00,13.52,13.6,13.51,13.58,14000.0,13.2721,13.3507,13.2623,13.331,14000.0
2006-03-07 10:30:00,13.58,13.64,13.56,13.64,14000.0,13.331,13.3899,13.3114,13.3899,14000.0
2006-03-07 10:40:00,13.64,13.69,13.63,13.66,14200.0,13.3899,13.439,13.3801,13.4096,14200.0
2006-03-07 10:50:00,13.65,13.68,13.63,13.67,12000.0,13.3997,13.4292,13.3801,13.4194,12000.0
2006-03-07 11:00:00,13.67,13.69,13.65,13.69,10400.0,13.4194,13.439,13.3997,13.439,10400.0
2006-03-07 11:10:00,13.69,13.7,13.66,13.67,4200.0,13.439,13.4488,13.4096,13.4194,4200.0
2006-03-07 11:20:00,13.67,13.68,13.62,13.65,14800.0,13.4194,13.4292,13.3703,13.3997,14800.0
2006-03-07 11:30:00,13.66,13.68,13.61,13.66,11400.0,13.4096,13.4292,13.3605,13.4096,11400.0
2006-03-07 11:40:00,13.67,13.68,13.61,13.64,7700.0,13.4194,13.4292,13.3605,13.3899,7700.0
2006-03-07 11:50:00,13.61,13.64,13.6,13.6,6300.0,13.3605,13.3899,13.3507,13.3507,6300.0
2006-03-07 12:00:00,13.6,13.63,13.58,13.58,8400.0,13.3507,13.3801,13.331,13.331,8400.0
2006-03-07 12:10:00,13.58,13.6,13.56,13.56,6900.0,13.331,13.3507,13.3114,13.3114,6900.0
2006-03-07 12:20:00,13.56,13.57,13.49,13.49,6600.0,13.3114,13.3212,13.2427,13.2427,6600.0
2006-03-07 12:30:00,13.49,13.49,13.42,13.42,10700.0,13.2427,13.2427,13.174,13.174,10700.0
2006-03-07 12:40:00,13.42,13.44,13.38,13.38,14200.0,13.174,13.1936,13.1347,13.1347,14200.0
2006-03-07 12:50:00,13.36,13.4,13.36,13.37,12200.0,13.1151,13.1543,13.1151,13.1249,12200.0
2006-03-07 13:00:00,13.36,13.4,13.34,13.36,12000.0,13.1151,13.1543,13.0954,13.1151,12000.0
2006-03-07 13:10:00,13.37,13.46,13.32,13.46,18300.0,13.1249,13.2132,13.0758,13.2132,18300.0
2006-03-07 13:20:00,13.45,13.48,13.45,13.45,6500.0,13.2034,13.2329,13.2034,13.2034,6500.0
2006-03-07 13:30:00,13.45,13.47,13.45,13.45,6200.0,13.2034,13.223,13.2034,13.2034,6200.0
2006-03-07 13:40:00,13.45,13.47,13.45,13.46,7100.0,13.2034,13.223,13.2034,13.2132,7100.0
2006-03-07 13:50:00,13.46,13.48,13.45,13.46,6600.0,13.2132,13.2329,13.2034,13.2132,6600.0
2006-03-07 14:00:00,13.45,13.48,13.44,13.48,12500.0,13.2034,13.2329,13.1936,13.2329,12500.0
2006-03-07 14:10:00,13.47,13.47,13.41,13.43,23000.0,13.223,13.223,13.1641,13.1838,23000.0
2006-03-07 14:20:00,13.44,13.47,13.42,13.42,11100.0,13.1936,13.223,13.174,13.174,11100.0
2006-03-07 14:30:00,13.41,13.42,13.3,13.33,25600.0,13.1641,13.174,13.0562,13.0856,25600.0
2006-03-07 14:40:00,13.33,13.34,13.28,13.32,35100.0,13.0856,13.0954,13.0365,13.0758,35100.0
2006-03-07 14:50:00,13.32,13.34,13.31,13.33,22500.0,13.0758,13.0954,13.066,13.0856,22500.0
2006-03-07 15:00:00,13.34,13.34,13.27,13.27,30900.0,13.0954,13.0954,13.0267,13.0267,30900.0
2006-03-07 15:10:00,13.28,13.3,13.24,13.25,230300.0,13.0365,13.0562,12.9973,13.0071,230300.0
2006-03-07 15:20:00,13.25,13.28,13.23,13.28,32100.0,13.0071,13.0365,12.9874,13.0365,32100.0
2006-03-07 15:30:00,13.27,13.28,13.22,13.28,32700.0,13.0267,13.0365,12.9776,13.0365,32700.0
2006-03-07 15:40:00,13.28,13.33,13.27,13.3,49100.0,13.0365,13.0856,13.0267,13.0562,49100.0
2006-03-07 15:50:00,13.3,13.35,13.27,13.31,74500.0,13.0562,13.1052,13.0267,13.066,74500.0
2006-03-08 09:30:00,13.32,13.35,13.22,13.23,23000.0,13.0758,13.1052,12.9776,12.9874,23000.0
2006-03-08 09:40:00,13.24,13.29,13.14,13.21,16900.0,12.9973,13.0463,12.8991,12.9678,16900.0
2006-03-08 09:50:00,13.25,13.4,13.23,13.4,14600.0,13.0071,13.1543,12.9874,13.1543,14600.0
2006-03-08 10:00:00,13.4,13.42,13.32,13.35,30400.0,13.1543,13.174,13.0758,13.1052,30400.0
2006-03-08 10:10:00,13.35,13.35,13.31,13.32,16300.0,13.1052,13.1052,13.066,13.0758,16300.0
2006-03-08 10:20:00,13.32,13.32,13.26,13.27,6700.0,13.0758,13.0758,13.0169,13.0267,6700.0
2006-03-08 10:30:00,13.29,13.39,13.25,13.39,8500.0,13.0463,13.1445,13.0071,13.1445,8500.0
2006-03-08 10:40:00,13.39,13.39,13.28,13.29,12700.0,13.1445,13.1445,13.0365,13.0463,12700.0
2006-03-08 10:50:00,13.29,13.32,13.25,13.31,6000.0,13.0463,13.0758,13.0071,13.066,6000.0
2006-03-08 11:00:00,13.31,13.39,13.31,13.33,14700.0,13.066,13.1445,13.066,13.0856,14700.0
2006-03-08 11:10:00,13.34,13.4,13.31,13.39,8700.0,13.0954,13.1543,13.066,13.1445,8700.0
2006-03-08 11:20:00,13.4,13.45,13.39,13.43,16200.0,13.1543,13.2034,13.1445,13.1838,16200.0
2006-03-08 11:30:00,13.43,13.45,13.39,13.4,16800.0,13.1838,13.2034,13.1445,13.1543,16800.0
2006-03-08 11:40:00,13.4,13.42,13.31,13.36,8400.0,13.1543,13.174,13.066,13.1151,8400.0
2006-03-08 11:50:00,13.36,13.36,13.32,13.33,10800.0,13.1151,13.1151,13.0758,13.0856,10800.0
2006-03-08 12:00:00,13.33,13.37,13.33,13.35,11700.0,13.0856,13.1249,13.0856,13.1052,11700.0
2006-03-08 12:10:00,13.35,13.37,13.35,13.37,7100.0,13.1052,13.1249,13.1052,13.1249,7100.0
2006-03-08 12:20:00,13.37,13.4,13.34,13.38,21100.0,13.1249,13.1543,13.0954,13.1347,21100.0
2006-03-08 12:30:00,13.37,13.41,13.36,13.38,11000.0,13.1249,13.1641,13.1151,13.1347,11000.0
2006-03-08 12:40:00,13.38,13.41,13.36,13.41,7500.0,13.1347,13.1641,13.1151,13.1641,7500.0
2006-03-08 12:50:00,13.41,13.5,13.39,13.49,42700.0,13.1641,13.2525,13.1445,13.2427,42700.0
2006-03-08 13:00:00,13.48,13.53,13.48,13.52,18300.0,13.2329,13.2819,13.2329,13.2721,18300.0
2006-03-08 13:10:00,13.52,13.54,13.52,13.54,13100.0,13.2721,13.2918,13.2721,13.2918,13100.0
2006-03-08 13:20:00,13.54,13.55,13.52,13.54,11900.0,13.2918,13.3016,13.2721,13.2918,11900.0
2006-03-08 13:30:00,13.53,13.57,13.49,13.55,26700.0,13.2819,13.3212,13.2427,13.3016,26700.0
2006-03-08 13:40:00,13.55,13.57,13.52,13.57,20100.0,13.3016,13.3212,13.2721,13.3212,20100.0
2006-03-08 13:50:00,13.56,13.57,13.51,13.52,13700.0,13.3114,13.3212,13.2623,13.2721,13700.0
2006-03-08 14:00:00,13.52,13.6,13.51,13.59,22400.0,13.2721,13.3507,13.2623,13.3408,22400.0
2006-03-08 14:10:00,13.59,13.62,13.56,13.6,23700.0,13.3408,13.3703,13.3114,13.3507,23700.0
2006-03-08 14:20:00,13.6,13.62,13.57,13.58,19700.0,13.3507,13.3703,13.3212,13.331,19700.0
2006-03-08 14:30:00,13.57,13.67,13.57,13.65,20600.0,13.3212,13.4194,13.3212,13.3997,20600.0
2006-03-08 14:40:00,13.65,13.7,13.65,13.7,30500.0,13.3997,13.4488,13.3997,13.4488,30500.0
2006-03-08 14:50:00,13.69,13.7,13.66,13.68,17400.0,13.439,13.4488,13.4096,13.4292,17400.0
2006-03-08 15:00:00,13.69,13.7,13.67,13.67,19600.0,13.439,13.4488,13.4194,13.4194,19600.0
2006-03-08 15:10:00,13.66,13.67,13.64,13.64,40400.0,13.4096,13.4194,13.3899,13.3899,40400.0
2006-03-08 15:20:00,13.64,13.66,13.63,13.66,16900.0,13.3899,13.4096,13.3801,13.4096,16900.0
2006-03-08 15:30:00,13.66,13.66,13.65,13.65,37400.0,13.4096,13.4096,13.3997,13.3997,37400.0
2006-03-08 15:40:00,13.65,13.66,13.58,13.6,242000.0,13.3997,13.4096,13.331,13.3507,242000.0
2006-03-08 15:50:00,13.6,13.74,13.6,13.7,189500.0,13.3507,13.4881,13.3507,13.4488,189500.0
2006-03-09 09:30:00,13.73,13.78,13.65,13.65,12000.0,13.4783,13.5274,13.3997,13.3997,12000.0
2006-03-09 09:40:00,13.66,13.8,13.66,13.79,17700.0,13.4096,13.547,13.4096,13.5372,17700.0
2006-03-09 09:50:00,13.78,13.83,13.75,13.78,12400.0,13.5274,13.5764,13.4979,13.5274,12400.0
2006-03-09 10:00:00,13.78,13.83,13.78,13.78,10900.0,13.5274,13.5764,13.5274,13.5274,10900.0
2006-03-09 10:10:00,13.78,13.79,13.73,13.78,7700.0,13.5274,13.5372,13.4783,13.5274,7700.0
2006-03-09 10:20:00,13.78,13.83,13.78,13.79,7600.0,13.5274,13.5764,13.5274,13.5372,7600.0
2006-03-09 10:30:00,13.79,13.87,13.78,13.78,47900.0,13.5372,13.6157,13.5274,13.5274,47900.0
2006-03-09 10:40:00,13.78,13.78,13.75,13.76,9100.0,13.5274,13.5274,13.4979,13.5077,9100.0
2006-03-09 10:50:00,13.76,13.8,13.76,13.78,13900.0,13.5077,13.547,13.5077,13.5274,13900.0
2006-03-09 11:00:00,13.78,13.79,13.75,13.75,10900.0,13.5274,13.5372,13.4979,13.4979,10900.0
2006-03-09 11:10:00,13.76,13.76,13.75,13.75,8400.0,13.5077,13.5077,13.4979,13.4979,8400.0
2006-03-09 11:20:00,13.75,13.76,13.75,13.75,8600.0,13.4979,13.5077,13.4979,13.4979,8600.0
2006-03-09 11:30:00,13.75,13.76,13.75,13.75,7200.0,13.4979,13.5077,13.4979,13.4979,7200.0
2006-03-09 11:40:00,13.76,13.76,13.73,13.74,12800.0,13.5077,13.5077,13.4783,13.4881,12800.0
2006-03-09 11:50:00,13.74,13.75,13.68,13.68,11100.0,13.4881,13.4979,13.4292,13.4292,11100.0
2006-03-09 12:00:00,13.68,13.68,13.63,13.65,18000.0,13.4292,13.4292,13.3801,13.3997,18000.0
2006-03-09 12:10:00,13.65,13.66,13.65,13.65,5100.0,13.3997,13.4096,13.3997,13.3997,5100.0
2006-03-09 12:20:00,13.65,13.67,13.65,13.65,8100.0,13.3997,13.4194,13.3997,13.3997,8100.0
2006-03-09 12:30:00,13.65,13.65,13.63,13.63,9900.0,13.3997,13.3997,13.3801,13.3801,9900.0
2006-03-09 12:40:00,13.63,13.64,13.6,13.61,8700.0,13.3801,13.3899,13.3507,13.3605,8700.0
2006-03-09 12:50:00,13.6,13.6,13.58,13.58,5800.0,13.3507,13.3507,13.331,13.331,5800.0
2006-03-09 13:00:00,13.58,13.58,13.55,13.55,14500.0,13.331,13.331,13.3016,13.3016,14500.0
2006-03-09 13:10:00,13.56,13.56,13.51,13.52,14200.0,13.3114,13.3114,13.2623,13.2721,14200.0
2006-03-09 13:20:00,13.52,13.52,13.5,13.51,7600.0,13.2721,13.2721,13.2525,13.2623,7600.0
2006-03-09 13:30:00,13.51,13.53,13.5,13.52,6700.0,13.2623,13.2819,13.2525,13.2721,6700.0
2006-03-09 13:40:00,13.52,13.56,13.52,13.54,9600.0,13.2721,13.3114,13.2721,13.2918,9600.0
2006-03-09 13:50:00,13.54,13.55,13.52,13.55,9300.0,13.2918,13.3016,13.2721,13.3016,9300.0
2006-03-09 14:00:00,13.55,13.64,13.54,13.63,16000.0,13.3016,13.3899,13.2918,13.3801,16000.0
2006-03-09 14:10:00,13.64,13.65,13.63,13.65,5000.0,13.3899,13.3997,13.3801,13.3997,5000.0
2006-03-09 14:20:00,13.64,13.65,13.63,13.64,4700.0,13.3899,13.3997,13.3801,13.3899,4700.0
2006-03-09 14:30:00,13.65,13.67,13.65,13.67,8600.0,13.3997,13.4194,13.3997,13.4194,8600.0
2006-03-09 14:40:00,13.66,13.66,13.62,13.63,8400.0,13.4096,13.4096,13.3703,13.3801,8400.0
2006-03-09 14:50:00,13.62,13.62,13.6,13.6,3200.0,13.3703,13.3703,13.3507,13.3507,3200.0
2006-03-09 15:00:00,13.6,13.6,13.58,13.59,16700.0,13.3507,13.3507,13.331,13.3408,16700.0
2006-03-09 15:10:00,13.59,13.65,13.59,13.65,16300.0,13.3408,13.3997,13.3408,13.3997,16300.0
2006-03-09 15:20:00,13.64,13.65,13.62,13.62,10100.0,13.3899,13.3997,13.3703,13.3703,10100.0
2006-03-09 15:30:00,13.62,13.64,13.6,13.64,14200.0,13.3703,13.3899,13.3507,13.3899,14200.0
2006-03-09 15:40:00,13.63,13.64,13.57,13.57,15700.0,13.3801,13.3899,13.3212,13.3212,15700.0
2006-03-09 15:50:00,13.57,13.57,13.54,13.54,25300.0,13.3212,13.3212,13.2918,13.2918,25300.0
2006-03-10 09:30:00,13.59,13.6,13.47,13.48,15100.0,13.3408,13.3507,13.223,13.2329,15100.0
2006-03-10 09:40:00,13.48,13.5,13.45,13.5,14900.0,13.2329,13.2525,13.2034,13.2525,14900.0
2006-03-10 09:50:00,13.5,13.63,13.5,13.58,7300.0,13.2525,13.3801,13.2525,13.331,7300.0
2006-03-10 10:00:00,13.59,13.62,13.56,13.6,5800.0,13.3408,13.3703,13.3114,13.3507,5800.0
2006-03-10 10:10:00,13.62,13.72,13.61,13.72,9600.0,13.3703,13.4685,13.3605,13.4685,9600.0
2006-03-10 10:20:00,13.7,13.76,13.69,13.73,9800.0,13.4488,13.5077,13.439,13.4783,9800.0
2006-03-10 10:30:00,13.75,13.76,13.72,13.75,13000.0,13.4979,13.5077,13.4685,13.4979,13000.0
2006-03-10 10:40:00,13.76,13.8,13.74,13.77,12200.0,13.5077,13.547,13.4881,13.5175,12200.0
2006-03-10 10:50:00,13.78,13.78,13.73,13.75,4000.0,13.5274,13.5274,13.4783,13.4979,4000.0
2006-03-10 11:00:00,13.76,13.76,13.69,13.69,6600.0,13.5077,13.5077,13.439,13.439,6600.0
2006-03-10 11:10:00,13.69,13.7,13.67,13.7,1700.0,13.439,13.4488,13.4194,13.4488,1700.0
2006-03-10 11:20:00,13.68,13.73,13.66,13.73,8000.0,13.4292,13.4783,13.4096,13.4783,8000.0
2006-03-10 11:30:00,13.7,13.72,13.68,13.71,8500.0,13.4488,13.4685,13.4292,13.4586,8500.0
2006-03-10 11:40:00,13.71,13.71,13.67,13.67,9800.0,13.4586,13.4586,13.4194,13.4194,9800.0
2006-03-10 11:50:00,13.67,13.7,13.66,13.67,18600.0,13.4194,13.4488,13.4096,13.4194,18600.0
2006-03-10 12:00:00,13.69,13.75,13.69,13.73,5200.0,13.439,13.4979,13.439,13.4783,5200.0
2006-03-10 12:10:00,13.72,13.73,13.71,13.72,3800.0,13.4685,13.4783,13.4586,13.4685,3800.0
2006-03-10 12:20:00,13.72,13.72,13.7,13.71,14200.0,13.4685,13.4685,13.4488,13.4586,14200.0
2006-03-10 12:30:00,13.71,13.73,13.7,13.73,6200.0,13.4586,13.4783,13.4488,13.4783,6200.0
2006-03-10 12:40:00,13.72,13.73,13.7,13.73,4400.0,13.4685,13.4783,13.4488,13.4783,4400.0
2006-03-10 12:50:00,13.72,13.72,13.69,13.7,9500.0,13.4685,13.4685,13.439,13.4488,9500.0
2006-03-10 13:00:00,13.71,13.72,13.69,13.7,8100.0,13.4586,13.4685,13.439,13.4488,8100.0
2006-03-10 13:10:00,13.71,13.75,13.7,13.71,36100.0,13.4586,13.4979,13.4488,13.4586,36100.0
2006-03-10 13:20:00,13.71,13.75,13.7,13.74,8600.0,13.4586,13.4979,13.4488,13.4881,8600.0
2006-03-10 13:30:00,13.76,13.76,13.69,13.72,10400.0,13.5077,13.5077,13.439,13.4685,10400.0
2006-03-10 13:40:00,13.7,13.73,13.7,13.72,392000.0,13.4488,13.4783,13.4488,13.4685,392000.0
2006-03-10 13:50:00,13.71,13.78,13.69,13.75,35000.0,13.4586,13.5274,13.439,13.4979,35000.0
2006-03-10 14:00:00,13.75,13.77,13.7,13.7,7600.0,13.4979,13.5175,13.4488,13.4488,7600.0
2006-03-10 14:10:00,13.71,13.74,13.71,13.72,10600.0,13.4586,13.4881,13.4586,13.4685,10600.0
2006-03-10 14:20:00,13.72,13.73,13.71,13.71,9200.0,13.4685,13.4783,13.4586,13.4586,9200.0
2006-03-10 14:30:00,13.7,13.72,13.7,13.71,11000.0,13.4488,13.4685,13.4488,13.4586,11000.0
2006-03-10 14:40:00,13.71,13.71,13.67,13.67,11700.0,13.4586,13.4586,13.4194,13.4194,11700.0
2006-03-10 14:50:00,13.67,13.68,13.67,13.67,15600.0,13.4194,13.4292,13.4194,13.4194,15600.0
2006-03-10 15:00:00,13.67,13.67,13.64,13.65,9200.0,13.4194,13.4194,13.3899,13.3997,9200.0
2006-03-10 15:10:00,13.66,13.7,13.65,13.66,25900.0,13.4096,13.4488,13.3997,13.4096,25900.0
2006-03-10 15:20:00,13.64,13.72,13.64,13.68,23700.0,13.3899,13.4685,13.3899,13.4292,23700.0
2006-03-10 15:30:00,13.69,13.72,13.69,13.69,15400.0,13.439,13.4685,13.439,13.439,15400.0
2006-03-10 15:40:00,13.69,13.69,13.63,13.64,28100.0,13.439,13.439,13.3801,13.3899,28100.0
2006-03-10 15:50:00,13.64,13.71,13.63,13.71,41400.0,13.3899,13.4586,13.3801,13.4586,41400.0
2006-03-13 09:30:00,13.7,13.8,13.68,13.73,21100.0,13.4488,13.547,13.4292,13.4783,21100.0
2006-03-13 09:40:00,13.74,13.91,13.74,13.82,18000.0,13.4881,13.655,13.4881,13.5666,18000.0
2006-03-13 09:50:00,13.83,13.84,13.8,13.8,7800.0,13.5764,13.5863,13.547,13.547,7800.0
2006-03-13 10:00:00,13.81,13.92,13.8,13.89,16400.0,13.5568,13.6648,13.547,13.6353,16400.0
2006-03-13 10:10:00,13.88,13.9,13.84,13.86,11600.0,13.6255,13.6452,13.5863,13.6059,11600.0
2006-03-13 10:20:00,13.85,13.86,13.83,13.83,12400.0,13.5961,13.6059,13.5764,13.5764,12400.0
2006-03-13 10:30:00,13.83,13.89,13.81,13.85,12300.0,13.5764,13.6353,13.5568,13.5961,12300.0
2006-03-13 10:40:00,13.85,13.85,13.82,13.84,7800.0,13.5961,13.5961,13.5666,13.5863,7800.0
2006-03-13 10:50:00,13.84,13.85,13.8,13.8,3700.0,13.5863,13.5961,13.547,13.547,3700.0
2006-03-13 11:00:00,13.8,13.81,13.77,13.78,16600.0,13.547,13.5568,13.5175,13.5274,16600.0
2006-03-13 11:10:00,13.78,13.82,13.78,13.82,6400.0,13.5274,13.5666,13.5274,13.5666,6400.0
2006-03-13 11:20:00,13.81,13.83,13.8,13.82,7900.0,13.5568,13.5764,13.547,13.5666,7900.0
2006-03-13 11:30:00,13.82,13.82,13.75,13.76,7100.0,13.5666,13.5666,13.4979,13.5077,7100.0
2006-03-13 11:40:00,13.77,13.79,13.74,13.76,11900.0,13.5175,13.5372,13.4881,13.5077,11900.0
2006-03-13 11:50:00,13.76,13.77,13.72,13.73,7600.0,13.5077,13.5175,13.4685,13.4783,7600.0
2006-03-13 12:00:00,13.72,13.72,13.71,13.71,3600.0,13.4685,13.4685,13.4586,13.4586,3600.0
2006-03-13 12:10:00,13.71,13.76,13.71,13.75,7600.0,13.4586,13.5077,13.4586,13.4979,7600.0
2006-03-13 12:20:00,13.75,13.76,13.73,13.76,4500.0,13.4979,13.5077,13.4783,13.5077,4500.0
2006-03-13 12:30:00,13.76,13.76,13.73,13.75,6400.0,13.5077,13.5077,13.4783,13.4979,6400.0
2006-03-13 12:40:00,13.75,13.77,13.74,13.77,3600.0,13.4979,13.5175,13.4881,13.5175,3600.0
2006-03-13 12:50:00,13.76,13.76,13.65,13.75,24700.0,13.5077,13.5077,13.3997,13.4979,24700.0
2006-03-13 13:00:00,13.75,13.77,13.73,13.73,6900.0,13.4979,13.5175,13.4783,13.4783,6900.0
2006-03-13 13:10:00,13.72,13.72,13.66,13.68,5700.0,13.4685,13.4685,13.4096,13.4292,5700.0
2006-03-13 13:20:00,13.68,13.71,13.67,13.71,5300.0,13.4292,13.4586,13.4194,13.4586,5300.0
2006-03-13 13:30:00,13.72,13.75,13.72,13.74,5200.0,13.4685,13.4979,13.4685,13.4881,5200.0
2006-03-13 13:40:00,13.74,13.74,13.68,13.68,5900.0,13.4881,13.4881,13.4292,13.4292,5900.0
2006-03-13 13:50:00,13.68,13.7,13.64,13.67,7200.0,13.4292,13.4488,13.3899,13.4194,7200.0
2006-03-13 14:00:00,13.66,13.71,13.66,13.7,5800.0,13.4096,13.4586,13.4096,13.4488,5800.0
2006-03-13 14:10:00,13.7,13.7,13.61,13.64,11300.0,13.4488,13.4488,13.3605,13.3899,11300.0
2006-03-13 14:20:00,13.64,13.64,13.61,13.61,6500.0,13.3899,13.3899,13.3605,13.3605,6500.0
2006-03-13 14:30:00,13.61,13.65,13.61,13.62,8600.0,13.3605,13.3997,13.3605,13.3703,8600.0
2006-03-13 14:40:00,13.63,13.63,13.53,13.54,19800.0,13.3801,13.3801,13.2819,13.2918,19800.0
2006-03-13 14:50:00,13.54,13.55,13.52,13.53,9800.0,13.2918,13.3016,13.2721,13.2819,9800.0
2006-03-13 15:00:00,13.53,13.54,13.51,13.53,11100.0,13.2819,13.2918,13.2623,13.2819,11100.0
2006-03-13 15:10:00,13.52,13.57,13.52,13.54,11700.0,13.2721,13.3212,13.2721,13.2918,11700.0
2006-03-13 15:20:00,13.54,13.55,13.5,13.51,21500.0,13.2918,13.3016,13.2525,13.2623,21500.0
2006-03-13 15:30:00,13.51,13.55,13.5,13.55,12400.0,13.2623,13.3016,13.2525,13.3016,12400.0
2006-03-13 15:40:00,13.54,13.57,13.53,13.53,11500.0,13.2918,13.3212,13.2819,13.2819,11500.0
2006-03-13 15:50:00,13.53,13.55,13.5,13.54,29500.0,13.2819,13.3016,13.2525,13.2918,29500.0
2006-03-14 09:30:00,13.49,13.59,13.47,13.49,31100.0,13.2427,13.3408,13.223,13.2427,31100.0
2006-03-14 09:40:00,13.53,13.55,13.37,13.44,49600.0,13.2819,13.3016,13.1249,13.1936,49600.0
2006-03-14 09:50:00,13.43,13.52,13.43,13.5,41700.0,13.1838,13.2721,13.1838,13.2525,41700.0
2006-03-14 10:00:00,13.52,13.56,13.47,13.47,23800.0,13.2721,13.3114,13.223,13.223,23800.0
2006-03-14 10:10:00,13.46,13.53,13.45,13.5,25200.0,13.2132,13.2819,13.2034,13.2525,25200.0
2006-03-14 10:20:00,13.5,13.52,13.47,13.51,24500.0,13.2525,13.2721,13.223,13.2623,24500.0
2006-03-14 10:30:00,13.52,13.57,13.5,13.52,30400.0,13.2721,13.3212,13.2525,13.2721,30400.0
2006-03-14 10:40:00,13.52,13.55,13.38,13.48,17900.0,13.2721,13.3016,13.1347,13.2329,17900.0
2006-03-14 10:50:00,13.48,13.53,13.48,13.53,20000.0,13.2329,13.2819,13.2329,13.2819,20000.0
2006-03-14 11:00:00,13.54,13.59,13.53,13.58,18200.0,13.2918,13.3408,13.2819,13.331,18200.0
2006-03-14 11:10:00,13.6,13.65,13.57,13.65,13400.0,13.3507,13.3997,13.3212,13.3997,13400.0
2006-03-14 11:20:00,13.65,13.73,13.65,13.71,21800.0,13.3997,13.4783,13.3997,13.4586,21800.0
2006-03-14 11:30:00,13.72,13.73,13.68,13.71,41900.0,13.4685,13.4783,13.4292,13.4586,41900.0
2006-03-14 11:40:00,13.7,13.76,13.7,13.76,11300.0,13.4488,13.5077,13.4488,13.5077,11300.0
2006-03-14 11:50:00,13.74,13.78,13.74,13.77,20000.0,13.4881,13.5274,13.4881,13.5175,20000.0
2006-03-14 12:00:00,13.78,13.8,13.75,13.77,26300.0,13.5274,13.547,13.4979,13.5175,26300.0
2006-03-14 12:10:00,13.75,13.78,13.75,13.77,19100.0,13.4979,13.5274,13.4979,13.5175,19100.0
2006-03-14 12:20:00,13.77,13.78,13.72,13.74,15600.0,13.5175,13.5274,13.4685,13.4881,15600.0
2006-03-14 12:30:00,13.75,13.75,13.7,13.7,8900.0,13.4979,13.4979,13.4488,13.4488,8900.0
2006-03-14 12:40:00,13.71,13.73,13.69,13.7,9200.0,13.4586,13.4783,13.439,13.4488,9200.0
2006-03-14 12:50:00,13.7,13.73,13.67,13.73,25100.0,13.4488,13.4783,13.4194,13.4783,25100.0
2006-03-14 13:00:00,13.72,13.76,13.7,13.75,8300.0,13.4685,13.5077,13.4488,13.4979,8300.0
2006-03-14 13:10:00,13.75,13.78,13.73,13.78,13000.0,13.4979,13.5274,13.4783,13.5274,13000.0
2006-03-14 13:20:00,13.78,13.8,13.72,13.77,21800.0,13.5274,13.547,13.4685,13.5175,21800.0
2006-03-14 13:30:00,13.77,13.8,13.76,13.77,3400.0,13.5175,13.547,13.5077,13.5175,3400.0
2006-03-14 13:40:00,13.77,13.77,13.72,13.75,10600.0,13.5175,13.5175,13.4685,13.4979,10600.0
2006-03-14 13:50:00,13.75,13.75,13.7,13.7,14100.0,13.4979,13.4979,13.4488,13.4488,14100.0
2006-03-14 14:00:00,13.71,13.72,13.66,13.67,22600.0,13.4586,13.4685,13.4096,13.4194,22600.0
2006-03-14 14:10:00,13.67,13.68,13.55,13.55,49800.0,13.4194,13.4292,13.3016,13.3016,49800.0
2006-03-14 14:20:00,13.56,13.66,13.55,13.63,30900.0,13.3114,13.4096,13.3016,13.3801,30900.0
2006-03-14 14:30:00,13.62,13.67,13.62,13.67,9700.0,13.3703,13.4194,13.3703,13.4194,9700.0
2006-03-14 14:40:00,13.66,13.66,13.6,13.6,14400.0,13.4096,13.4096,13.3507,13.3507,14400.0
2006-03-14 14:50:00,13.61,13.63,13.53,13.61,52400.0,13.3605,13.3801,13.2819,13.3605,52400.0
2006-03-14 15:00:00,13.61,13.62,13.58,13.59,40400.0,13.3605,13.3703,13.331,13.3408,40400.0
2006-03-14 15:10:00,13.59,13.59,13.56,13.57,17000.0,13.3408,13.3408,13.3114,13.3212,17000.0
2006-03-14 15:20:00,13.59,13.59,13.57,13.58,19800.0,13.3408,13.3408,13.3212,13.331,19800.0
2006-03-14 15:30:00,13.58,13.6,13.57,13.6,30800.0,13.331,13.3507,13.3212,13.3507,30800.0
2006-03-14 15:40:00,13.6,13.63,13.6,13.63,50500.0,13.3507,13.3801,13.3507,13.3801,50500.0
2006-03-14 15:50:00,13.63,13.65,13.6,13.6,83700.0,13.3801,13.3997,13.3507,13.3507,83700.0
2006-03-15 09:30:00,13.62,13.64,13.51,13.55,60200.0,13.3703,13.3899,13.2623,13.3016,60200.0
2006-03-15 09:40:00,13.57,13.63,13.53,13.63,40000.0,13.3212,13.3801,13.2819,13.3801,40000.0
2006-03-15 09:50:00,13.62,13.65,13.58,13.65,70600.0,13.3703,13.3997,13.331,13.3997,70600.0
2006-03-15 10:00:00,13.66,13.74,13.66,13.69,22500.0,13.4096,13.4881,13.4096,13.439,22500.0
2006-03-15 10:10:00,13.72,13.74,13.68,13.69,18500.0,13.4685,13.4881,13.4292,13.439,18500.0
2006-03-15 10:20:00,13.71,13.73,13.65,13.71,12400.0,13.4586,13.4783,13.3997,13.4586,12400.0
2006-03-15 10:30:00,13.71,13.73,13.64,13.73,33400.0,13.4586,13.4783,13.3899,13.4783,33400.0
2006-03-15 10:40:00,13.73,13.75,13.69,13.72,138000.0,13.4783,13.4979,13.439,13.4685,138000.0
2006-03-15 10:50:00,13.72,13.75,13.6,13.65,8800.0,13.4685,13.4979,13.3507,13.3997,8800.0
2006-03-15 11:00:00,13.66,13.71,13.65,13.69,65200.0,13.4096,13.4586,13.3997,13.439,65200.0
2006-03-15 11:10:00,13.69,13.82,13.67,13.81,68200.0,13.439,13.5666,13.4194,13.5568,68200.0
2006-03-15 11:20:00,13.82,13.84,13.78,13.78,28200.0,13.5666,13.5863,13.5274,13.5274,28200.0
2006-03-15 11:30:00,13.79,13.8,13.78,13.8,8200.0,13.5372,13.547,13.5274,13.547,8200.0
2006-03-15 11:40:00,13.8,13.82,13.77,13.78,19000.0,13.547,13.5666,13.5175,13.5274,19000.0
2006-03-15 11:50:00,13.78,13.88,13.77,13.87,33900.0,13.5274,13.6255,13.5175,13.6157,33900.0
2006-03-15 12:00:00,13.87,13.88,13.82,13.86,15200.0,13.6157,13.6255,13.5666,13.6059,15200.0
2006-03-15 12:10:00,13.87,13.98,13.87,13.97,36700.0,13.6157,13.7237,13.6157,13.7139,36700.0
2006-03-15 12:20:00,13.97,13.99,13.9,13.95,15800.0,13.7139,13.7335,13.6452,13.6942,15800.0
2006-03-15 12:30:00,13.94,13.97,13.93,13.97,5200.0,13.6844,13.7139,13.6746,13.7139,5200.0
2006-03-15 12:40:00,13.98,14.04,13.95,14.0,52400.0,13.7237,13.7826,13.6942,13.7433,52400.0
2006-03-15 12:50:00,14.0,14.16,14.0,14.12,42200.0,13.7433,13.9004,13.7433,13.8611,42200.0
2006-03-15 13:00:00,14.12,14.12,14.05,14.07,24500.0,13.8611,13.8611,13.7924,13.812,24500.0
2006-03-15 13:10:00,14.07,14.12,14.03,14.12,14900.0,13.812,13.8611,13.7728,13.8611,14900.0
2006-03-15 13:20:00,14.12,14.16,14.11,14.15,24600.0,13.8611,13.9004,13.8513,13.8906,24600.0
2006-03-15 13:30:00,14.14,14.2,14.13,14.17,45400.0,13.8808,13.9397,13.8709,13.9102,45400.0
2006-03-15 13:40:00,14.16,14.32,14.15,14.32,93400.0,13.9004,14.0575,13.8906,14.0575,93400.0
2006-03-15 13:50:00,14.32,14.52,14.32,14.51,136800.0,14.0575,14.2538,14.0575,14.244,136800.0
2006-03-15 14:00:00,14.5,14.55,14.46,14.48,113500.0,14.2342,14.2832,14.1949,14.2145,113500.0
2006-03-15 14:10:00,14.49,14.53,14.44,14.47,32000.0,14.2243,14.2636,14.1753,14.2047,32000.0
2006-03-15 14:20:00,14.47,14.48,14.43,14.47,19800.0,14.2047,14.2145,14.1654,14.2047,19800.0
2006-03-15 14:30:00,14.47,14.48,14.43,14.43,23400.0,14.2047,14.2145,14.1654,14.1654,23400.0
2006-03-15 14:40:00,14.43,14.45,14.38,14.4,36700.0,14.1654,14.1851,14.1164,14.136,36700.0
2006-03-15 14:50:00,14.4,14.47,14.38,14.41,218600.0,14.136,14.2047,14.1164,14.1458,218600.0
2006-03-15 15:00:00,14.42,14.45,14.41,14.45,32100.0,14.1556,14.1851,14.1458,14.1851,32100.0
2006-03-15 15:10:00,14.46,14.47,14.39,14.42,30100.0,14.1949,14.2047,14.1262,14.1556,30100.0
2006-03-15 15:20:00,14.42,14.45,14.41,14.43,46400.0,14.1556,14.1851,14.1458,14.1654,46400.0
2006-03-15 15:30:00,14.43,14.45,14.39,14.43,36200.0,14.1654,14.1851,14.1262,14.1654,36200.0
2006-03-15 15:40:00,14.43,14.43,14.35,14.39,58200.0,14.1654,14.1654,14.0869,14.1262,58200.0
2006-03-15 15:50:00,14.38,14.39,14.35,14.38,74700.0,14.1164,14.1262,14.0869,14.1164,74700.0
2006-03-16 09:30:00,14.45,14.45,14.3,14.33,34600.0,14.1851,14.1851,14.0378,14.0673,34600.0
2006-03-16 09:40:00,14.33,14.42,14.33,14.42,6300.0,14.0673,14.1556,14.0673,14.1556,6300.0
2006-03-16 09:50:00,14.4,14.44,14.35,14.4,24400.0,14.136,14.1753,14.0869,14.136,24400.0
2006-03-16 10:00:00,14.4,14.5,14.39,14.49,29400.0,14.136,14.2342,14.1262,14.2243,29400.0
2006-03-16 10:10:00,14.5,14.5,14.45,14.46,11900.0,14.2342,14.2342,14.1851,14.1949,11900.0
2006-03-16 10:20:00,14.46,14.47,14.44,14.45,15300.0,14.1949,14.2047,14.1753,14.1851,15300.0
2006-03-16 10:30:00,14.45,14.5,14.43,14.43,29300.0,14.1851,14.2342,14.1654,14.1654,29300.0
2006-03-16 10:40:00,14.43,14.47,14.43,14.45,15300.0,14.1654,14.2047,14.1654,14.1851,15300.0
2006-03-16 10:50:00,14.44,14.52,14.43,14.52,15000.0,14.1753,14.2538,14.1654,14.2538,15000.0
2006-03-16 11:00:00,14.52,14.53,14.5,14.53,12600.0,14.2538,14.2636,14.2342,14.2636,12600.0
2006-03-16 11:10:00,14.54,14.58,14.51,14.54,25900.0,14.2734,14.3127,14.244,14.2734,25900.0
2006-03-16 11:20:00,14.53,14.6,14.5,14.57,47100.0,14.2636,14.3323,14.2342,14.3029,47100.0
2006-03-16 11:30:00,14.57,14.63,14.56,14.61,186400.0,14.3029,14.3618,14.2931,14.3421,186400.0
2006-03-16 11:40:00,14.61,14.69,14.61,14.69,31900.0,14.3421,14.4207,14.3421,14.4207,31900.0
2006-03-16 11:50:00,14.67,14.67,14.64,14.64,20800.0,14.401,14.401,14.3716,14.3716,20800.0
2006-03-16 12:00:00,14.65,14.67,14.63,14.64,11700.0,14.3814,14.401,14.3618,14.3716,11700.0
2006-03-16 12:10:00,14.63,14.63,14.6,14.61,10000.0,14.3618,14.3618,14.3323,14.3421,10000.0
2006-03-16 12:20:00,14.61,14.63,14.6,14.63,11600.0,14.3421,14.3618,14.3323,14.3618,11600.0
2006-03-16 12:30:00,14.63,14.65,14.63,14.63,15600.0,14.3618,14.3814,14.3618,14.3618,15600.0
2006-03-16 12:40:00,14.64,14.64,14.61,14.63,16900.0,14.3716,14.3716,14.3421,14.3618,16900.0
2006-03-16 12:50:00,14.61,14.61,14.57,14.57,5800.0,14.3421,14.3421,14.3029,14.3029,5800.0
2006-03-16 13:00:00,14.57,14.59,14.56,14.58,6200.0,14.3029,14.3225,14.2931,14.3127,6200.0
2006-03-16 13:10:00,14.58,14.59,14.56,14.58,19400.0,14.3127,14.3225,14.2931,14.3127,19400.0
2006-03-16 13:20:00,14.59,14.6,14.56,14.57,11400.0,14.3225,14.3323,14.2931,14.3029,11400.0
2006-03-16 13:30:00,14.56,14.57,14.55,14.56,11500.0,14.2931,14.3029,14.2832,14.2931,11500.0
2006-03-16 13:40:00,14.57,14.61,14.57,14.6,30300.0,14.3029,14.3421,14.3029,14.3323,30300.0
2006-03-16 13:50:00,14.6,14.64,14.6,14.6,45800.0,14.3323,14.3716,14.3323,14.3323,45800.0
2006-03-16 14:00:00,14.6,14.62,14.6,14.6,18200.0,14.3323,14.352,14.3323,14.3323,18200.0
2006-03-16 14:10:00,14.61,14.7,14.6,14.66,710900.0,14.3421,14.4305,14.3323,14.3912,710900.0
2006-03-16 14:20:00,14.66,14.68,14.65,14.68,18500.0,14.3912,14.4109,14.3814,14.4109,18500.0
2006-03-16 14:30:00,14.69,14.74,14.68,14.71,31000.0,14.4207,14.4698,14.4109,14.4403,31000.0
2006-03-16 14:40:00,14.7,14.84,14.7,14.82,93800.0,14.4305,14.5679,14.4305,14.5483,93800.0
2006-03-16 14:50:00,14.83,14.91,14.83,14.9,156500.0,14.5581,14.6366,14.5581,14.6268,156500.0
2006-03-16 15:00:00,14.91,15.0,14.9,14.96,127600.0,14.6366,14.725,14.6268,14.6857,127600.0
2006-03-16 15:10:00,14.97,15.03,14.96,15.01,120100.0,14.6955,14.7544,14.6857,14.7348,120100.0
2006-03-16 15:20:00,15.01,15.03,15.0,15.0,67500.0,14.7348,14.7544,14.725,14.725,67500.0
2006-03-16 15:30:00,15.01,15.02,15.0,15.01,62000.0,14.7348,14.7446,14.725,14.7348,62000.0
2006-03-16 15:40:00,15.02,15.07,15.01,15.07,118900.0,14.7446,14.7937,14.7348,14.7937,118900.0
2006-03-16 15:50:00,15.07,15.11,15.04,15.05,173500.0,14.7937,14.833,14.7643,14.7741,173500.0
2006-03-17 09:30:00,15.05,15.06,14.96,15.01,659000.0,14.7741,14.7839,14.6857,14.7348,659000.0
2006-03-17 09:40:00,15.0,15.05,14.9,15.0,18000.0,14.725,14.7741,14.6268,14.725,18000.0
2006-03-17 09:50:00,15.01,15.16,14.98,15.13,24000.0,14.7348,14.8821,14.7054,14.8526,24000.0
2006-03-17 10:00:00,15.13,15.18,15.1,15.16,19200.0,14.8526,14.9017,14.8232,14.8821,19200.0
2006-03-17 10:10:00,15.16,15.24,15.15,15.17,38900.0,14.8821,14.9606,14.8722,14.8919,38900.0
2006-03-17 10:20:00,15.17,15.37,15.15,15.34,61200.0,14.8919,15.0882,14.8722,15.0588,61200.0
2006-03-17 10:30:00,15.34,15.36,15.27,15.29,88700.0,15.0588,15.0784,14.99,15.0097,88700.0
2006-03-17 10:40:00,15.29,15.35,15.29,15.29,40500.0,15.0097,15.0686,15.0097,15.0097,40500.0
2006-03-17 10:50:00,15.29,15.29,15.22,15.25,70600.0,15.0097,15.0097,14.941,14.9704,70600.0
2006-03-17 11:00:00,15.25,15.26,15.2,15.21,47100.0,14.9704,14.9802,14.9213,14.9311,47100.0
2006-03-17 11:10:00,15.2,15.24,15.2,15.21,155500.0,14.9213,14.9606,14.9213,14.9311,155500.0
2006-03-17 11:20:00,15.2,15.21,15.19,15.21,244200.0,14.9213,14.9311,14.9115,14.9311,244200.0
2006-03-17 11:30:00,15.21,15.22,15.13,15.15,404600.0,14.9311,14.941,14.8526,14.8722,404600.0
2006-03-17 11:40:00,15.13,15.14,15.1,15.1,25900.0,14.8526,14.8624,14.8232,14.8232,25900.0
2006-03-17 11:50:00,15.13,15.13,15.1,15.1,94000.0,14.8526,14.8526,14.8232,14.8232,94000.0
2006-03-17 12:00:00,15.09,15.13,15.09,15.1,34100.0,14.8133,14.8526,14.8133,14.8232,34100.0
2006-03-17 12:10:00,15.1,15.13,15.09,15.13,22400.0,14.8232,14.8526,14.8133,14.8526,22400.0
2006-03-17 12:20:00,15.14,15.15,15.08,15.08,1700600.0,14.8624,14.8722,14.8035,14.8035,1700600.0
2006-03-17 12:30:00,15.09,15.12,15.08,15.1,186000.0,14.8133,14.8428,14.8035,14.8232,186000.0
2006-03-17 12:40:00,15.1,15.12,15.1,15.1,290100.0,14.8232,14.8428,14.8232,14.8232,290100.0
2006-03-17 12:50:00,15.1,15.11,15.06,15.06,213800.0,14.8232,14.833,14.7839,14.7839,213800.0
2006-03-17 13:00:00,15.07,15.08,15.06,15.07,53800.0,14.7937,14.8035,14.7839,14.7937,53800.0
2006-03-17 13:10:00,15.07,15.07,15.03,15.04,20600.0,14.7937,14.7937,14.7544,14.7643,20600.0
2006-03-17 13:20:00,15.03,15.03,15.0,15.0,23000.0,14.7544,14.7544,14.725,14.725,23000.0
2006-03-17 13:30:00,15.0,15.01,15.0,15.0,11700.0,14.725,14.7348,14.725,14.725,11700.0
2006-03-17 13:40:00,15.0,15.02,15.0,15.02,13600.0,14.725,14.7446,14.725,14.7446,13600.0
2006-03-17 13:50:00,15.01,15.01,14.97,14.98,12400.0,14.7348,14.7348,14.6955,14.7054,12400.0
2006-03-17 14:00:00,14.99,15.0,14.98,14.99,17100.0,14.7152,14.725,14.7054,14.7152,17100.0
2006-03-17 14:10:00,14.99,15.0,14.98,14.98,8500.0,14.7152,14.725,14.7054,14.7054,8500.0
2006-03-17 14:20:00,14.98,14.99,14.98,14.99,11100.0,14.7054,14.7152,14.7054,14.7152,11100.0
2006-03-17 14:30:00,14.98,14.99,14.97,14.97,11200.0,14.7054,14.7152,14.6955,14.6955,11200.0
2006-03-17 14:40:00,14.97,15.0,14.97,14.98,28000.0,14.6955,14.725,14.6955,14.7054,28000.0
2006-03-17 14:50:00,14.99,15.03,14.96,15.03,34500.0,14.7152,14.7544,14.6857,14.7544,34500.0
2006-03-17 15:00:00,15.02,15.06,15.02,15.04,12100.0,14.7446,14.7839,14.7446,14.7643,12100.0
2006-03-17 15:10:00,15.04,15.08,15.03,15.07,24500.0,14.7643,14.8035,14.7544,14.7937,24500.0
2006-03-17 15:20:00,15.07,15.08,15.03,15.03,29500.0,14.7937,14.8035,14.7544,14.7544,29500.0
2006-03-17 15:30:00,15.03,15.09,15.03,15.09,23000.0,14.7544,14.8133,14.7544,14.8133,23000.0
2006-03-17 15:40:00,15.09,15.12,15.08,15.11,43000.0,14.8133,14.8428,14.8035,14.833,43000.0
2006-03-17 15:50:00,15.1,15.2,15.1,15.16,149900.0,14.8232,14.9213,14.8232,14.8821,149900.0
2006-03-20 09:30:00,15.12,15.15,14.98,14.99,46300.0,14.8428,14.8722,14.7054,14.7152,46300.0
2006-03-20 09:40:00,14.99,15.0,14.93,14.96,41900.0,14.7152,14.725,14.6563,14.6857,41900.0
2006-03-20 09:50:00,14.96,15.0,14.94,14.95,26000.0,14.6857,14.725,14.6661,14.6759,26000.0
2006-03-20 10:00:00,14.95,14.98,14.85,14.85,15100.0,14.6759,14.7054,14.5777,14.5777,15100.0
2006-03-20 10:10:00,14.86,14.87,14.81,14.85,17100.0,14.5876,14.5974,14.5385,14.5777,17100.0
2006-03-20 10:20:00,14.86,14.88,14.81,14.81,20200.0,14.5876,14.6072,14.5385,14.5385,20200.0
2006-03-20 10:30:00,14.8,14.8,14.76,14.77,18200.0,14.5287,14.5287,14.4894,14.4992,18200.0
2006-03-20 10:40:00,14.77,14.78,14.72,14.75,17300.0,14.4992,14.509,14.4501,14.4796,17300.0
2006-03-20 10:50:00,14.76,14.77,14.73,14.77,18600.0,14.4894,14.4992,14.4599,14.4992,18600.0
2006-03-20 11:00:00,14.77,14.79,14.72,14.73,19400.0,14.4992,14.5188,14.4501,14.4599,19400.0
2006-03-20 11:10:00,14.74,14.77,14.74,14.75,8900.0,14.4698,14.4992,14.4698,14.4796,8900.0
2006-03-20 11:20:00,14.75,14.77,14.73,14.73,6300.0,14.4796,14.4992,14.4599,14.4599,6300.0
2006-03-20 11:30:00,14.74,14.76,14.72,14.76,8800.0,14.4698,14.4894,14.4501,14.4894,8800.0
2006-03-20 11:40:00,14.75,14.77,14.72,14.73,9200.0,14.4796,14.4992,14.4501,14.4599,9200.0
2006-03-20 11:50:00,14.72,14.75,14.72,14.74,8400.0,14.4501,14.4796,14.4501,14.4698,8400.0
2006-03-20 12:00:00,14.74,14.75,14.74,14.75,29500.0,14.4698,14.4796,14.4698,14.4796,29500.0
2006-03-20 12:10:00,14.75,14.79,14.75,14.78,13600.0,14.4796,14.5188,14.4796,14.509,13600.0
2006-03-20 12:20:00,14.78,14.81,14.77,14.79,15300.0,14.509,14.5385,14.4992,14.5188,15300.0
2006-03-20 12:30:00,14.79,14.85,14.79,14.81,18500.0,14.5188,14.5777,14.5188,14.5385,18500.0
2006-03-20 12:40:00,14.84,14.88,14.84,14.88,9000.0,14.5679,14.6072,14.5679,14.6072,9000.0
2006-03-20 12:50:00,14.89,14.89,14.84,14.86,15300.0,14.617,14.617,14.5679,14.5876,15300.0
2006-03-20 13:00:00,14.86,14.87,14.82,14.87,7400.0,14.5876,14.5974,14.5483,14.5974,7400.0
2006-03-20 13:10:00,14.85,14.89,14.84,14.89,13900.0,14.5777,14.617,14.5679,14.617,13900.0
2006-03-20 13:20:00,14.89,14.9,14.88,14.89,6800.0,14.617,14.6268,14.6072,14.617,6800.0
2006-03-20 13:30:00,14.88,14.9,14.83,14.83,14700.0,14.6072,14.6268,14.5581,14.5581,14700.0
2006-03-20 13:40:00,14.84,14.85,14.82,14.84,3000.0,14.5679,14.5777,14.5483,14.5679,3000.0
2006-03-20 13:50:00,14.83,14.85,14.82,14.85,7200.0,14.5581,14.5777,14.5483,14.5777,7200.0
2006-03-20 14:00:00,14.85,14.85,14.73,14.84,852000.0,14.5777,14.5777,14.4599,14.5679,852000.0
2006-03-20 14:10:00,14.83,14.85,14.82,14.85,424300.0,14.5581,14.5777,14.5483,14.5777,424300.0
2006-03-20 14:20:00,14.84,14.85,14.83,14.84,20900.0,14.5679,14.5777,14.5581,14.5679,20900.0
2006-03-20 14:30:00,14.83,14.83,14.77,14.78,29300.0,14.5581,14.5581,14.4992,14.509,29300.0
2006-03-20 14:40:00,14.79,14.8,14.76,14.79,16800.0,14.5188,14.5287,14.4894,14.5188,16800.0
2006-03-20 14:50:00,14.78,14.79,14.72,14.73,12200.0,14.509,14.5188,14.4501,14.4599,12200.0
2006-03-20 15:00:00,14.74,14.74,14.67,14.7,28600.0,14.4698,14.4698,14.401,14.4305,28600.0
2006-03-20 15:10:00,14.69,14.69,14.66,14.67,35400.0,14.4207,14.4207,14.3912,14.401,35400.0
2006-03-20 15:20:00,14.68,14.69,14.67,14.69,27900.0,14.4109,14.4207,14.401,14.4207,27900.0
2006-03-20 15:30:00,14.69,14.7,14.68,14.7,24100.0,14.4207,14.4305,14.4109,14.4305,24100.0
2006-03-20 15:40:00,14.7,14.7,14.6,14.63,77600.0,14.4305,14.4305,14.3323,14.3618,77600.0
2006-03-20 15:50:00,14.62,14.63,14.57,14.6,127400.0,14.352,14.3618,14.3029,14.3323,127400.0
2006-03-21 09:30:00,14.53,14.62,14.48,14.59,38200.0,14.2636,14.352,14.2145,14.3225,38200.0
2006-03-21 09:40:00,14.59,14.75,14.53,14.73,16600.0,14.3225,14.4796,14.2636,14.4599,16600.0
2006-03-21 09:50:00,14.73,14.82,14.68,14.81,19300.0,14.4599,14.5483,14.4109,14.5385,19300.0
2006-03-21 10:00:00,14.81,14.87,14.79,14.86,36100.0,14.5385,14.5974,14.5188,14.5876,36100.0
2006-03-21 10:10:00,14.87,14.94,14.87,14.88,33500.0,14.5974,14.6661,14.5974,14.6072,33500.0
2006-03-21 10:20:00,14.88,14.89,14.83,14.86,37800.0,14.6072,14.617,14.5581,14.5876,37800.0
2006-03-21 10:30:00,14.86,14.93,14.86,14.92,24200.0,14.5876,14.6563,14.5876,14.6465,24200.0
2006-03-21 10:40:00,14.93,15.0,14.9,14.9,31900.0,14.6563,14.725,14.6268,14.6268,31900.0
2006-03-21 10:50:00,14.91,14.93,14.89,14.9,18100.0,14.6366,14.6563,14.617,14.6268,18100.0
2006-03-21 11:00:00,14.87,14.93,14.87,14.9,25300.0,14.5974,14.6563,14.5974,14.6268,25300.0
2006-03-21 11:10:00,14.89,14.9,14.87,14.88,16200.0,14.617,14.6268,14.5974,14.6072,16200.0
2006-03-21 11:20:00,14.87,14.92,14.87,14.89,21600.0,14.5974,14.6465,14.5974,14.617,21600.0
2006-03-21 11:30:00,14.9,14.94,14.89,14.94,32600.0,14.6268,14.6661,14.617,14.6661,32600.0
2006-03-21 11:40:00,14.94,15.05,14.94,15.04,49900.0,14.6661,14.7741,14.6661,14.7643,49900.0
2006-03-21 11:50:00,15.05,15.07,15.02,15.04,55200.0,14.7741,14.7937,14.7446,14.7643,55200.0
2006-03-21 12:00:00,15.04,15.05,15.03,15.04,9000.0,14.7643,14.7741,14.7544,14.7643,9000.0
2006-03-21 12:10:00,15.03,15.04,14.99,15.02,53800.0,14.7544,14.7643,14.7152,14.7446,53800.0
2006-03-21 12:20:00,15.02,15.03,14.97,14.99,12000.0,14.7446,14.7544,14.6955,14.7152,12000.0
2006-03-21 12:30:00,14.99,15.02,14.99,15.01,11700.0,14.7152,14.7446,14.7152,14.7348,11700.0
2006-03-21 12:40:00,15.0,15.03,14.99,15.03,13300.0,14.725,14.7544,14.7152,14.7544,13300.0
2006-03-21 12:50:00,15.03,15.04,14.98,14.99,12400.0,14.7544,14.7643,14.7054,14.7152,12400.0
2006-03-21 13:00:00,14.98,15.0,14.97,14.99,11500.0,14.7054,14.725,14.6955,14.7152,11500.0
2006-03-21 13:10:00,14.98,15.0,14.97,14.99,10600.0,14.7054,14.725,14.6955,14.7152,10600.0
2006-03-21 13:20:00,15.0,15.01,14.96,14.96,18500.0,14.725,14.7348,14.6857,14.6857,18500.0
2006-03-21 13:30:00,14.95,14.97,14.95,14.95,32900.0,14.6759,14.6955,14.6759,14.6759,32900.0
2006-03-21 13:40:00,14.95,14.97,14.91,14.92,15600.0,14.6759,14.6955,14.6366,14.6465,15600.0
2006-03-21 13:50:00,14.94,14.94,14.9,14.93,20600.0,14.6661,14.6661,14.6268,14.6563,20600.0
2006-03-21 14:00:00,14.92,14.93,14.89,14.89,13900.0,14.6465,14.6563,14.617,14.617,13900.0
2006-03-21 14:10:00,14.89,14.9,14.88,14.89,37200.0,14.617,14.6268,14.6072,14.617,37200.0
2006-03-21 14:20:00,14.89,14.9,14.87,14.88,43300.0,14.617,14.6268,14.5974,14.6072,43300.0
2006-03-21 14:30:00,14.87,14.89,14.85,14.86,23400.0,14.5974,14.617,14.5777,14.5876,23400.0
2006-03-21 14:40:00,14.85,14.88,14.82,14.82,26000.0,14.5777,14.6072,14.5483,14.5483,26000.0
2006-03-21 14:50:00,14.83,14.84,14.8,14.81,22800.0,14.5581,14.5679,14.5287,14.5385,22800.0
2006-03-21 15:00:00,14.8,14.82,14.8,14.8,33200.0,14.5287,14.5483,14.5287,14.5287,33200.0
2006-03-21 15:10:00,14.8,14.81,14.8,14.81,25100.0,14.5287,14.5385,14.5287,14.5385,25100.0
2006-03-21 15:20:00,14.81,14.81,14.78,14.78,43000.0,14.5385,14.5385,14.509,14.509,43000.0
2006-03-21 15:30:00,14.77,14.77,14.75,14.76,39000.0,14.4992,14.4992,14.4796,14.4894,39000.0
2006-03-21 15:40:00,14.77,14.89,14.75,14.87,112100.0,14.4992,14.617,14.4796,14.5974,112100.0
2006-03-21 15:50:00,14.87,14.87,14.74,14.75,67100.0,14.5974,14.5974,14.4698,14.4796,67100.0
2006-03-22 09:30:00,14.69,14.88,14.69,14.82,43500.0,14.4207,14.6072,14.4207,14.5483,43500.0
2006-03-22 09:40:00,14.81,14.93,14.79,14.91,26700.0,14.5385,14.6563,14.5188,14.6366,26700.0
2006-03-22 09:50:00,14.92,14.97,14.83,14.91,30100.0,14.6465,14.6955,14.5581,14.6366,30100.0
2006-03-22 10:00:00,14.91,15.04,14.88,15.03,56700.0,14.6366,14.7643,14.6072,14.7544,56700.0
2006-03-22 10:10:00,15.03,15.17,15.03,15.09,37600.0,14.7544,14.8919,14.7544,14.8133,37600.0
2006-03-22 10:20:00,15.09,15.12,15.03,15.05,37600.0,14.8133,14.8428,14.7544,14.7741,37600.0
2006-03-22 10:30:00,15.06,15.09,15.03,15.05,39700.0,14.7839,14.8133,14.7544,14.7741,39700.0
2006-03-22 10:40:00,15.05,15.08,15.0,15.04,27900.0,14.7741,14.8035,14.725,14.7643,27900.0
2006-03-22 10:50:00,15.04,15.04,14.93,14.94,46800.0,14.7643,14.7643,14.6563,14.6661,46800.0
2006-03-22 11:00:00,14.94,14.99,14.9,14.9,26200.0,14.6661,14.7152,14.6268,14.6268,26200.0
2006-03-22 11:10:00,14.9,14.91,14.82,14.9,23700.0,14.6268,14.6366,14.5483,14.6268,23700.0
2006-03-22 11:20:00,14.89,14.91,14.88,14.9,40600.0,14.617,14.6366,14.6072,14.6268,40600.0
2006-03-22 11:30:00,14.9,14.9,14.85,14.87,23800.0,14.6268,14.6268,14.5777,14.5974,23800.0
2006-03-22 11:40:00,14.85,14.9,14.75,14.75,31000.0,14.5777,14.6268,14.4796,14.4796,31000.0
2006-03-22 11:50:00,14.74,14.77,14.72,14.72,23700.0,14.4698,14.4992,14.4501,14.4501,23700.0
2006-03-22 12:00:00,14.73,14.85,14.73,14.85,38600.0,14.4599,14.5777,14.4599,14.5777,38600.0
2006-03-22 12:10:00,14.85,14.89,14.85,14.87,15600.0,14.5777,14.617,14.5777,14.5974,15600.0
2006-03-22 12:20:00,14.86,14.87,14.85,14.85,10000.0,14.5876,14.5974,14.5777,14.5777,10000.0
2006-03-22 12:30:00,14.84,14.87,14.84,14.85,15000.0,14.5679,14.5974,14.5679,14.5777,15000.0
2006-03-22 12:40:00,14.85,14.9,14.84,14.9,15300.0,14.5777,14.6268,14.5679,14.6268,15300.0
2006-03-22 12:50:00,14.88,14.9,14.88,14.88,5700.0,14.6072,14.6268,14.6072,14.6072,5700.0
2006-03-22 13:00:00,14.88,14.97,14.88,14.97,27000.0,14.6072,14.6955,14.6072,14.6955,27000.0
2006-03-22 13:10:00,14.98,15.03,14.96,14.97,14600.0,14.7054,14.7544,14.6857,14.6955,14600.0
2006-03-22 13:20:00,14.97,14.97,14.91,14.93,98300.0,14.6955,14.6955,14.6366,14.6563,98300.0
2006-03-22 13:30:00,14.93,14.95,14.93,14.95,5900.0,14.6563,14.6759,14.6563,14.6759,5900.0
2006-03-22 13:40:00,14.95,15.01,14.94,14.99,16100.0,14.6759,14.7348,14.6661,14.7152,16100.0
2006-03-22 13:50:00,14.99,15.03,14.99,15.03,25300.0,14.7152,14.7544,14.7152,14.7544,25300.0
2006-03-22 14:00:00,15.02,15.05,15.02,15.04,33800.0,14.7446,14.7741,14.7446,14.7643,33800.0
2006-03-22 14:10:00,15.05,15.09,15.0,15.05,68900.0,14.7741,14.8133,14.725,14.7741,68900.0
2006-03-22 14:20:00,15.05,15.08,15.05,15.06,18000.0,14.7741,14.8035,14.7741,14.7839,18000.0
2006-03-22 14:30:00,15.07,15.07,14.98,14.98,21400.0,14.7937,14.7937,14.7054,14.7054,21400.0
2006-03-22 14:40:00,14.98,14.99,14.96,14.97,13800.0,14.7054,14.7152,14.6857,14.6955,13800.0
2006-03-22 14:50:00,14.97,15.0,14.97,14.99,20900.0,14.6955,14.725,14.6955,14.7152,20900.0
2006-03-22 15:00:00,14.99,14.99,14.97,14.97,19900.0,14.7152,14.7152,14.6955,14.6955,19900.0
2006-03-22 15:10:00,14.98,14.99,14.96,14.98,20100.0,14.7054,14.7152,14.6857,14.7054,20100.0
2006-03-22 15:20:00,14.99,15.04,14.95,14.99,40900.0,14.7152,14.7643,14.6759,14.7152,40900.0
2006-03-22 15:30:00,14.99,15.04,14.99,15.02,32300.0,14.7152,14.7643,14.7152,14.7446,32300.0
2006-03-22 15:40:00,15.02,15.02,14.96,14.98,54100.0,14.7446,14.7446,14.6857,14.7054,54100.0
2006-03-22 15:50:00,14.97,15.06,14.96,15.0,145800.0,14.6955,14.7839,14.6857,14.725,145800.0
2006-03-23 09:30:00,14.88,14.9,14.8,14.9,39600.0,14.6072,14.6268,14.5287,14.6268,39600.0
2006-03-23 09:40:00,14.93,14.99,14.9,14.97,11300.0,14.6563,14.7152,14.6268,14.6955,11300.0
2006-03-23 09:50:00,14.98,15.03,14.92,15.03,9800.0,14.7054,14.7544,14.6465,14.7544,9800.0
2006-03-23 10:00:00,15.02,15.08,14.96,15.08,15600.0,14.7446,14.8035,14.6857,14.8035,15600.0
2006-03-23 10:10:00,15.07,15.1,15.03,15.07,22400.0,14.7937,14.8232,14.7544,14.7937,22400.0
2006-03-23 10:20:00,15.09,15.09,14.98,14.99,9900.0,14.8133,14.8133,14.7054,14.7152,9900.0
2006-03-23 10:30:00,14.99,14.99,14.91,14.93,10400.0,14.7152,14.7152,14.6366,14.6563,10400.0
2006-03-23 10:40:00,14.91,14.96,14.89,14.96,9300.0,14.6366,14.6857,14.617,14.6857,9300.0
2006-03-23 10:50:00,14.93,14.93,14.89,14.9,4100.0,14.6563,14.6563,14.617,14.6268,4100.0
2006-03-23 11:00:00,14.89,14.93,14.85,14.93,12200.0,14.617,14.6563,14.5777,14.6563,12200.0
2006-03-23 11:10:00,14.93,15.0,14.93,15.0,15300.0,14.6563,14.725,14.6563,14.725,15300.0
2006-03-23 11:20:00,15.0,15.01,14.98,14.99,6700.0,14.725,14.7348,14.7054,14.7152,6700.0
2006-03-23 11:30:00,14.99,15.04,14.98,15.02,8700.0,14.7152,14.7643,14.7054,14.7446,8700.0
2006-03-23 11:40:00,15.02,15.05,15.01,15.01,13400.0,14.7446,14.7741,14.7348,14.7348,13400.0
2006-03-23 11:50:00,15.0,15.03,14.99,15.03,8300.0,14.725,14.7544,14.7152,14.7544,8300.0
2006-03-23 12:00:00,15.03,15.05,15.0,15.0,10400.0,14.7544,14.7741,14.725,14.725,10400.0
2006-03-23 12:10:00,15.01,15.01,14.99,14.99,23800.0,14.7348,14.7348,14.7152,14.7152,23800.0
2006-03-23 12:20:00,14.99,15.01,14.99,15.01,15400.0,14.7152,14.7348,14.7152,14.7348,15400.0
2006-03-23 12:30:00,15.01,15.01,14.99,15.0,3300.0,14.7348,14.7348,14.7152,14.725,3300.0
2006-03-23 12:40:00,15.0,15.09,15.0,15.05,7800.0,14.725,14.8133,14.725,14.7741,7800.0
2006-03-23 12:50:00,15.06,15.07,15.04,15.05,4400.0,14.7839,14.7937,14.7643,14.7741,4400.0
2006-03-23 13:00:00,15.04,15.06,15.03,15.06,4100.0,14.7643,14.7839,14.7544,14.7839,4100.0
2006-03-23 13:10:00,15.08,15.08,15.07,15.07,5300.0,14.8035,14.8035,14.7937,14.7937,5300.0
2006-03-23 13:20:00,15.08,15.13,15.08,15.13,18100.0,14.8035,14.8526,14.8035,14.8526,18100.0
2006-03-23 13:30:00,15.12,15.14,15.12,15.14,9100.0,14.8428,14.8624,14.8428,14.8624,9100.0
2006-03-23 13:40:00,15.14,15.23,15.14,15.2,52200.0,14.8624,14.9508,14.8624,14.9213,52200.0
2006-03-23 13:50:00,15.2,15.25,15.19,15.22,28500.0,14.9213,14.9704,14.9115,14.941,28500.0
2006-03-23 14:00:00,15.22,15.26,15.2,15.25,46500.0,14.941,14.9802,14.9213,14.9704,46500.0
2006-03-23 14:10:00,15.25,15.26,15.21,15.24,75400.0,14.9704,14.9802,14.9311,14.9606,75400.0
2006-03-23 14:20:00,15.22,15.28,15.21,15.23,21700.0,14.941,14.9999,14.9311,14.9508,21700.0
2006-03-23 14:30:00,15.24,15.29,15.23,15.29,45100.0,14.9606,15.0097,14.9508,15.0097,45100.0
2006-03-23 14:40:00,15.29,15.32,15.28,15.31,40400.0,15.0097,15.0391,14.9999,15.0293,40400.0
2006-03-23 14:50:00,15.32,15.32,15.26,15.29,78400.0,15.0391,15.0391,14.9802,15.0097,78400.0
2006-03-23 15:00:00,15.29,15.33,15.28,15.3,30800.0,15.0097,15.0489,14.9999,15.0195,30800.0
2006-03-23 15:10:00,15.3,15.35,15.3,15.33,32700.0,15.0195,15.0686,15.0195,15.0489,32700.0
2006-03-23 15:20:00,15.33,15.45,15.33,15.42,38900.0,15.0489,15.1667,15.0489,15.1373,38900.0
2006-03-23 15:30:00,15.42,15.52,15.42,15.46,109900.0,15.1373,15.2355,15.1373,15.1766,109900.0
2006-03-23 15:40:00,15.45,15.46,15.37,15.37,208000.0,15.1667,15.1766,15.0882,15.0882,208000.0
2006-03-23 15:50:00,15.36,15.4,15.32,15.4,74700.0,15.0784,15.1177,15.0391,15.1177,74700.0
2006-03-24 09:30:00,15.3,15.41,15.28,15.38,29600.0,15.0195,15.1275,14.9999,15.098,29600.0
2006-03-24 09:40:00,15.35,15.35,15.27,15.32,25200.0,15.0686,15.0686,14.99,15.0391,25200.0
2006-03-24 09:50:00,15.31,15.36,15.27,15.34,20000.0,15.0293,15.0784,14.99,15.0588,20000.0
2006-03-24 10:00:00,15.34,15.36,15.3,15.3,18500.0,15.0588,15.0784,15.0195,15.0195,18500.0
2006-03-24 10:10:00,15.3,15.45,15.3,15.42,10000.0,15.0195,15.1667,15.0195,15.1373,10000.0
2006-03-24 10:20:00,15.43,15.45,15.4,15.45,14600.0,15.1471,15.1667,15.1177,15.1667,14600.0
2006-03-24 10:30:00,15.44,15.49,15.43,15.46,26100.0,15.1569,15.206,15.1471,15.1766,26100.0
2006-03-24 10:40:00,15.47,15.56,15.47,15.52,17700.0,15.1864,15.2747,15.1864,15.2355,17700.0
2006-03-24 10:50:00,15.52,15.55,15.52,15.54,15400.0,15.2355,15.2649,15.2355,15.2551,15400.0
2006-03-24 11:00:00,15.54,15.63,15.54,15.61,81700.0,15.2551,15.3434,15.2551,15.3238,81700.0
2006-03-24 11:10:00,15.6,15.63,15.57,15.57,15000.0,15.314,15.3434,15.2845,15.2845,15000.0
2006-03-24 11:20:00,15.56,15.6,15.53,15.59,13200.0,15.2747,15.314,15.2453,15.3042,13200.0
2006-03-24 11:30:00,15.59,15.6,15.5,15.5,11400.0,15.3042,15.314,15.2158,15.2158,11400.0
2006-03-24 11:40:00,15.5,15.51,15.47,15.48,13900.0,15.2158,15.2256,15.1864,15.1962,13900.0
2006-03-24 11:50:00,15.48,15.53,15.47,15.48,16100.0,15.1962,15.2453,15.1864,15.1962,16100.0
2006-03-24 12:00:00,15.49,15.49,15.42,15.42,15000.0,15.206,15.206,15.1373,15.1373,15000.0
2006-03-24 12:10:00,15.44,15.47,15.41,15.44,29300.0,15.1569,15.1864,15.1275,15.1569,29300.0
2006-03-24 12:20:00,15.45,15.48,15.45,15.47,4600.0,15.1667,15.1962,15.1667,15.1864,4600.0
2006-03-24 12:30:00,15.47,15.48,15.45,15.45,14100.0,15.1864,15.1962,15.1667,15.1667,14100.0
2006-03-24 12:40:00,15.45,15.46,15.43,15.43,9000.0,15.1667,15.1766,15.1471,15.1471,9000.0
2006-03-24 12:50:00,15.43,15.44,15.38,15.4,12800.0,15.1471,15.1569,15.098,15.1177,12800.0
2006-03-24 13:00:00,15.4,15.43,15.4,15.41,9800.0,15.1177,15.1471,15.1177,15.1275,9800.0
2006-03-24 13:10:00,15.4,15.44,15.4,15.43,6600.0,15.1177,15.1569,15.1177,15.1471,6600.0
2006-03-24 13:20:00,15.43,15.45,15.41,15.45,8500.0,15.1471,15.1667,15.1275,15.1667,8500.0
2006-03-24 13:30:00,15.45,15.5,15.44,15.47,10400.0,15.1667,15.2158,15.1569,15.1864,10400.0
2006-03-24 13:40:00,15.48,15.5,15.45,15.47,18400.0,15.1962,15.2158,15.1667,15.1864,18400.0
2006-03-24 13:50:00,15.48,15.52,15.48,15.49,16800.0,15.1962,15.2355,15.1962,15.206,16800.0
2006-03-24 14:00:00,15.49,15.5,15.45,15.46,13200.0,15.206,15.2158,15.1667,15.1766,13200.0
2006-03-24 14:10:00,15.46,15.51,15.44,15.5,9500.0,15.1766,15.2256,15.1569,15.2158,9500.0
2006-03-24 14:20:00,15.5,15.51,15.46,15.46,13400.0,15.2158,15.2256,15.1766,15.1766,13400.0
2006-03-24 14:30:00,15.45,15.49,15.44,15.45,12400.0,15.1667,15.206,15.1569,15.1667,12400.0
2006-03-24 14:40:00,15.46,15.5,15.45,15.48,11100.0,15.1766,15.2158,15.1667,15.1962,11100.0
2006-03-24 14:50:00,15.47,15.48,15.44,15.44,14300.0,15.1864,15.1962,15.1569,15.1569,14300.0
2006-03-24 15:00:00,15.43,15.44,15.41,15.44,19700.0,15.1471,15.1569,15.1275,15.1569,19700.0
2006-03-24 15:10:00,15.44,15.46,15.42,15.44,21300.0,15.1569,15.1766,15.1373,15.1569,21300.0
2006-03-24 15:20:00,15.44,15.44,15.42,15.43,25500.0,15.1569,15.1569,15.1373,15.1471,25500.0
2006-03-24 15:30:00,15.44,15.45,15.42,15.44,41400.0,15.1569,15.1667,15.1373,15.1569,41400.0
2006-03-24 15:40:00,15.43,15.45,15.39,15.39,19300.0,15.1471,15.1667,15.1078,15.1078,19300.0
2006-03-24 15:50:00,15.4,15.45,15.39,15.45,26500.0,15.1177,15.1667,15.1078,15.1667,26500.0
2006-03-27 09:30:00,15.4,15.52,15.36,15.52,24800.0,15.1177,15.2355,15.0784,15.2355,24800.0
2006-03-27 09:40:00,15.49,15.65,15.37,15.4,129200.0,15.206,15.3631,15.0882,15.1177,129200.0
2006-03-27 09:50:00,15.4,15.52,15.38,15.47,85600.0,15.1177,15.2355,15.098,15.1864,85600.0
2006-03-27 10:00:00,15.45,15.59,15.44,15.54,41100.0,15.1667,15.3042,15.1569,15.2551,41100.0
2006-03-27 10:10:00,15.53,15.54,15.47,15.47,31600.0,15.2453,15.2551,15.1864,15.1864,31600.0
2006-03-27 10:20:00,15.48,15.5,15.45,15.48,11800.0,15.1962,15.2158,15.1667,15.1962,11800.0
2006-03-27 10:30:00,15.48,15.5,15.44,15.47,19900.0,15.1962,15.2158,15.1569,15.1864,19900.0
2006-03-27 10:40:00,15.47,15.54,15.47,15.53,20500.0,15.1864,15.2551,15.1864,15.2453,20500.0
2006-03-27 10:50:00,15.54,15.55,15.48,15.49,19700.0,15.2551,15.2649,15.1962,15.206,19700.0
2006-03-27 11:00:00,15.48,15.5,15.48,15.5,12500.0,15.1962,15.2158,15.1962,15.2158,12500.0
2006-03-27 11:10:00,15.49,15.53,15.48,15.52,43300.0,15.206,15.2453,15.1962,15.2355,43300.0
2006-03-27 11:20:00,15.5,15.53,15.48,15.52,31100.0,15.2158,15.2453,15.1962,15.2355,31100.0
2006-03-27 11:30:00,15.52,15.56,15.48,15.48,94400.0,15.2355,15.2747,15.1962,15.1962,94400.0
2006-03-27 11:40:00,15.49,15.58,15.48,15.54,13200.0,15.206,15.2944,15.1962,15.2551,13200.0
2006-03-27 11:50:00,15.54,15.54,15.5,15.5,36800.0,15.2551,15.2551,15.2158,15.2158,36800.0
2006-03-27 12:00:00,15.51,15.52,15.49,15.5,16100.0,15.2256,15.2355,15.206,15.2158,16100.0
2006-03-27 12:10:00,15.5,15.52,15.49,15.51,5700.0,15.2158,15.2355,15.206,15.2256,5700.0
2006-03-27 12:20:00,15.51,15.52,15.5,15.51,21100.0,15.2256,15.2355,15.2158,15.2256,21100.0
2006-03-27 12:30:00,15.51,15.52,15.51,15.52,4100.0,15.2256,15.2355,15.2256,15.2355,4100.0
2006-03-27 12:40:00,15.52,15.57,15.49,15.56,21600.0,15.2355,15.2845,15.206,15.2747,21600.0
2006-03-27 12:50:00,15.55,15.56,15.5,15.51,34900.0,15.2649,15.2747,15.2158,15.2256,34900.0
2006-03-27 13:00:00,15.51,15.52,15.51,15.51,7600.0,15.2256,15.2355,15.2256,15.2256,7600.0
2006-03-27 13:10:00,15.51,15.56,15.51,15.53,91900.0,15.2256,15.2747,15.2256,15.2453,91900.0
2006-03-27 13:20:00,15.53,15.54,15.5,15.51,16400.0,15.2453,15.2551,15.2158,15.2256,16400.0
2006-03-27 13:30:00,15.52,15.53,15.51,15.53,14100.0,15.2355,15.2453,15.2256,15.2453,14100.0
2006-03-27 13:40:00,15.53,15.54,15.52,15.53,5000.0,15.2453,15.2551,15.2355,15.2453,5000.0
2006-03-27 13:50:00,15.53,15.56,15.52,15.56,22800.0,15.2453,15.2747,15.2355,15.2747,22800.0
2006-03-27 14:00:00,15.56,15.59,15.56,15.58,9900.0,15.2747,15.3042,15.2747,15.2944,9900.0
2006-03-27 14:10:00,15.58,15.6,15.57,15.59,20800.0,15.2944,15.314,15.2845,15.3042,20800.0
2006-03-27 14:20:00,15.59,15.61,15.58,15.6,11900.0,15.3042,15.3238,15.2944,15.314,11900.0
2006-03-27 14:30:00,15.6,15.63,15.6,15.63,14800.0,15.314,15.3434,15.314,15.3434,14800.0
2006-03-27 14:40:00,15.63,15.65,15.62,15.64,21100.0,15.3434,15.3631,15.3336,15.3533,21100.0
2006-03-27 14:50:00,15.64,15.65,15.63,15.64,20600.0,15.3533,15.3631,15.3434,15.3533,20600.0
2006-03-27 15:00:00,15.63,15.63,15.6,15.63,83600.0,15.3434,15.3434,15.314,15.3434,83600.0
2006-03-27 15:10:00,15.62,15.62,15.6,15.61,17400.0,15.3336,15.3336,15.314,15.3238,17400.0
2006-03-27 15:20:00,15.62,15.62,15.6,15.61,10800.0,15.3336,15.3336,15.314,15.3238,10800.0
2006-03-27 15:30:00,15.61,15.61,15.6,15.6,39700.0,15.3238,15.3238,15.314,15.314,39700.0
2006-03-27 15:40:00,15.6,15.61,15.6,15.6,24700.0,15.314,15.3238,15.314,15.314,24700.0
2006-03-27 15:50:00,15.61,15.62,15.6,15.62,40100.0,15.3238,15.3336,15.314,15.3336,40100.0
2006-03-28 09:30:00,15.63,15.64,15.57,15.62,240800.0,15.3434,15.3533,15.2845,15.3336,240800.0
2006-03-28 09:40:00,15.61,15.61,15.51,15.51,21600.0,15.3238,15.3238,15.2256,15.2256,21600.0
2006-03-28 09:50:00,15.5,15.54,15.5,15.5,17700.0,15.2158,15.2551,15.2158,15.2158,17700.0
2006-03-28 10:00:00,15.5,15.62,15.5,15.61,21600.0,15.2158,15.3336,15.2158,15.3238,21600.0
2006-03-28 10:10:00,15.61,15.73,15.6,15.73,12700.0,15.3238,15.4416,15.314,15.4416,12700.0
2006-03-28 10:20:00,15.73,15.73,15.65,15.68,27000.0,15.4416,15.4416,15.3631,15.3925,27000.0
2006-03-28 10:30:00,15.69,15.7,15.65,15.66,104900.0,15.4023,15.4122,15.3631,15.3729,104900.0
2006-03-28 10:40:00,15.66,15.69,15.66,15.67,249200.0,15.3729,15.4023,15.3729,15.3827,249200.0
2006-03-28 10:50:00,15.68,15.68,15.65,15.65,15900.0,15.3925,15.3925,15.3631,15.3631,15900.0
2006-03-28 11:00:00,15.65,15.69,15.65,15.66,42700.0,15.3631,15.4023,15.3631,15.3729,42700.0
2006-03-28 11:10:00,15.67,15.67,15.65,15.65,8200.0,15.3827,15.3827,15.3631,15.3631,8200.0
2006-03-28 11:20:00,15.65,15.66,15.64,15.66,12900.0,15.3631,15.3729,15.3533,15.3729,12900.0
2006-03-28 11:30:00,15.66,15.68,15.62,15.64,13500.0,15.3729,15.3925,15.3336,15.3533,13500.0
2006-03-28 11:40:00,15.63,15.69,15.62,15.69,6800.0,15.3434,15.4023,15.3336,15.4023,6800.0
2006-03-28 11:50:00,15.68,15.7,15.67,15.68,3100.0,15.3925,15.4122,15.3827,15.3925,3100.0
2006-03-28 12:00:00,15.69,15.7,15.67,15.7,6800.0,15.4023,15.4122,15.3827,15.4122,6800.0
2006-03-28 12:10:00,15.7,15.76,15.7,15.75,12100.0,15.4122,15.4711,15.4122,15.4612,12100.0
2006-03-28 12:20:00,15.75,15.81,15.74,15.8,15000.0,15.4612,15.5201,15.4514,15.5103,15000.0
2006-03-28 12:30:00,15.8,15.85,15.8,15.84,7400.0,15.5103,15.5594,15.5103,15.5496,7400.0
2006-03-28 12:40:00,15.83,15.86,15.83,15.85,15000.0,15.5398,15.5692,15.5398,15.5594,15000.0
2006-03-28 12:50:00,15.85,15.85,15.8,15.81,20800.0,15.5594,15.5594,15.5103,15.5201,20800.0
2006-03-28 13:00:00,15.82,15.82,15.76,15.76,7800.0,15.53,15.53,15.4711,15.4711,7800.0
2006-03-28 13:10:00,15.76,15.76,15.71,15.71,5900.0,15.4711,15.4711,15.422,15.422,5900.0
2006-03-28 13:20:00,15.71,15.74,15.7,15.74,8700.0,15.422,15.4514,15.4122,15.4514,8700.0
2006-03-28 13:30:00,15.74,15.74,15.68,15.69,13100.0,15.4514,15.4514,15.3925,15.4023,13100.0
2006-03-28 13:40:00,15.68,15.7,15.63,15.67,12100.0,15.3925,15.4122,15.3434,15.3827,12100.0
2006-03-28 13:50:00,15.67,15.67,15.58,15.59,43800.0,15.3827,15.3827,15.2944,15.3042,43800.0
2006-03-28 14:00:00,15.6,15.62,15.58,15.61,79800.0,15.314,15.3336,15.2944,15.3238,79800.0
2006-03-28 14:10:00,15.61,15.62,15.6,15.61,74900.0,15.3238,15.3336,15.314,15.3238,74900.0
2006-03-28 14:20:00,15.61,15.63,15.56,15.57,83100.0,15.3238,15.3434,15.2747,15.2845,83100.0
2006-03-28 14:30:00,15.56,15.56,15.52,15.53,35500.0,15.2747,15.2747,15.2355,15.2453,35500.0
2006-03-28 14:40:00,15.54,15.58,15.54,15.56,20600.0,15.2551,15.2944,15.2551,15.2747,20600.0
2006-03-28 14:50:00,15.57,15.58,15.55,15.55,11800.0,15.2845,15.2944,15.2649,15.2649,11800.0
2006-03-28 15:00:00,15.56,15.57,15.55,15.55,30700.0,15.2747,15.2845,15.2649,15.2649,30700.0
2006-03-28 15:10:00,15.55,15.56,15.55,15.55,46000.0,15.2649,15.2747,15.2649,15.2649,46000.0
2006-03-28 15:20:00,15.55,15.56,15.5,15.55,79100.0,15.2649,15.2747,15.2158,15.2649,79100.0
2006-03-28 15:30:00,15.56,15.58,15.52,15.52,293000.0,15.2747,15.2944,15.2355,15.2355,293000.0
2006-03-28 15:40:00,15.52,15.56,15.51,15.51,263400.0,15.2355,15.2747,15.2256,15.2256,263400.0
2006-03-28 15:50:00,15.51,15.54,15.5,15.5,79300.0,15.2256,15.2551,15.2158,15.2158,79300.0
2006-03-29 09:30:00,16.0,16.0,15.45,15.5,67300.0,15.7067,15.7067,15.1667,15.2158,67300.0
2006-03-29 09:40:00,15.51,15.55,15.49,15.55,20100.0,15.2256,15.2649,15.206,15.2649,20100.0
2006-03-29 09:50:00,15.55,15.57,15.52,15.55,8900.0,15.2649,15.2845,15.2355,15.2649,8900.0
2006-03-29 10:00:00,15.53,15.58,15.52,15.55,19000.0,15.2453,15.2944,15.2355,15.2649,19000.0
2006-03-29 10:10:00,15.54,15.6,15.54,15.59,118500.0,15.2551,15.314,15.2551,15.3042,118500.0
2006-03-29 10:20:00,15.58,15.63,15.58,15.62,49000.0,15.2944,15.3434,15.2944,15.3336,49000.0
2006-03-29 10:30:00,15.62,15.66,15.6,15.63,18900.0,15.3336,15.3729,15.314,15.3434,18900.0
2006-03-29 10:40:00,15.65,15.69,15.63,15.64,8300.0,15.3631,15.4023,15.3434,15.3533,8300.0
2006-03-29 10:50:00,15.64,15.7,15.62,15.7,16000.0,15.3533,15.4122,15.3336,15.4122,16000.0
2006-03-29 11:00:00,15.7,15.78,15.7,15.78,53600.0,15.4122,15.4907,15.4122,15.4907,53600.0
2006-03-29 11:10:00,15.78,15.85,15.78,15.84,27300.0,15.4907,15.5594,15.4907,15.5496,27300.0
2006-03-29 11:20:00,15.83,15.86,15.81,15.86,26400.0,15.5398,15.5692,15.5201,15.5692,26400.0
2006-03-29 11:30:00,15.86,15.86,15.79,15.79,17100.0,15.5692,15.5692,15.5005,15.5005,17100.0
2006-03-29 11:40:00,15.79,15.84,15.78,15.84,14200.0,15.5005,15.5496,15.4907,15.5496,14200.0
2006-03-29 11:50:00,15.84,15.84,15.81,15.83,9900.0,15.5496,15.5496,15.5201,15.5398,9900.0
2006-03-29 12:00:00,15.83,15.85,15.81,15.83,19700.0,15.5398,15.5594,15.5201,15.5398,19700.0
2006-03-29 12:10:00,15.82,15.84,15.81,15.83,6800.0,15.53,15.5496,15.5201,15.5398,6800.0
2006-03-29 12:20:00,15.83,15.85,15.8,15.81,26800.0,15.5398,15.5594,15.5103,15.5201,26800.0
2006-03-29 12:30:00,15.81,15.82,15.79,15.82,12000.0,15.5201,15.53,15.5005,15.53,12000.0
2006-03-29 12:40:00,15.83,15.83,15.79,15.81,15100.0,15.5398,15.5398,15.5005,15.5201,15100.0
2006-03-29 12:50:00,15.81,15.82,15.79,15.79,5700.0,15.5201,15.53,15.5005,15.5005,5700.0
2006-03-29 13:00:00,15.8,15.83,15.79,15.79,7000.0,15.5103,15.5398,15.5005,15.5005,7000.0
2006-03-29 13:10:00,15.8,15.85,15.78,15.85,19200.0,15.5103,15.5594,15.4907,15.5594,19200.0
2006-03-29 13:20:00,15.84,15.89,15.84,15.88,49800.0,15.5496,15.5987,15.5496,15.5889,49800.0
2006-03-29 13:30:00,15.87,15.88,15.86,15.88,8500.0,15.579,15.5889,15.5692,15.5889,8500.0
2006-03-29 13:40:00,15.88,15.9,15.82,15.85,14700.0,15.5889,15.6085,15.53,15.5594,14700.0
2006-03-29 13:50:00,15.84,15.9,15.83,15.89,9800.0,15.5496,15.6085,15.5398,15.5987,9800.0
2006-03-29 14:00:00,15.88,15.91,15.86,15.9,9800.0,15.5889,15.6183,15.5692,15.6085,9800.0
2006-03-29 14:10:00,15.89,15.91,15.88,15.91,7600.0,15.5987,15.6183,15.5889,15.6183,7600.0
2006-03-29 14:20:00,15.9,15.92,15.86,15.89,22800.0,15.6085,15.6281,15.5692,15.5987,22800.0
2006-03-29 14:30:00,15.89,15.89,15.86,15.86,20200.0,15.5987,15.5987,15.5692,15.5692,20200.0
2006-03-29 14:40:00,15.86,15.9,15.85,15.85,17800.0,15.5692,15.6085,15.5594,15.5594,17800.0
2006-03-29 14:50:00,15.85,15.9,15.85,15.87,19600.0,15.5594,15.6085,15.5594,15.579,19600.0
2006-03-29 15:00:00,15.88,15.9,15.86,15.88,14400.0,15.5889,15.6085,15.5692,15.5889,14400.0
2006-03-29 15:10:00,15.88,15.91,15.87,15.9,15400.0,15.5889,15.6183,15.579,15.6085,15400.0
2006-03-29 15:20:00,15.91,15.92,15.89,15.9,34400.0,15.6183,15.6281,15.5987,15.6085,34400.0
2006-03-29 15:30:00,15.9,15.92,15.84,15.9,25000.0,15.6085,15.6281,15.5496,15.6085,25000.0
2006-03-29 15:40:00,15.93,15.93,15.87,15.88,21500.0,15.6379,15.6379,15.579,15.5889,21500.0
2006-03-29 15:50:00,15.88,15.9,15.84,15.9,41600.0,15.5889,15.6085,15.5496,15.6085,41600.0
2006-03-30 09:30:00,15.87,15.9,15.84,15.89,18400.0,15.579,15.6085,15.5496,15.5987,18400.0
2006-03-30 09:40:00,15.9,15.91,15.81,15.85,29000.0,15.6085,15.6183,15.5201,15.5594,29000.0
2006-03-30 09:50:00,15.86,15.91,15.84,15.86,7500.0,15.5692,15.6183,15.5496,15.5692,7500.0
2006-03-30 10:00:00,15.85,15.94,15.85,15.92,13600.0,15.5594,15.6478,15.5594,15.6281,13600.0
2006-03-30 10:10:00,15.87,15.93,15.85,15.86,11800.0,15.579,15.6379,15.5594,15.5692,11800.0
2006-03-30 10:20:00,15.87,15.88,15.83,15.85,17300.0,15.579,15.5889,15.5398,15.5594,17300.0
2006-03-30 10:30:00,15.85,15.85,15.77,15.8,39300.0,15.5594,15.5594,15.4809,15.5103,39300.0
2006-03-30 10:40:00,15.8,15.81,15.76,15.81,18800.0,15.5103,15.5201,15.4711,15.5201,18800.0
2006-03-30 10:50:00,15.81,15.85,15.81,15.84,14700.0,15.5201,15.5594,15.5201,15.5496,14700.0
2006-03-30 11:00:00,15.83,15.84,15.8,15.8,15400.0,15.5398,15.5496,15.5103,15.5103,15400.0
2006-03-30 11:10:00,15.8,15.81,15.78,15.79,23000.0,15.5103,15.5201,15.4907,15.5005,23000.0
2006-03-30 11:20:00,15.8,15.88,15.8,15.88,15800.0,15.5103,15.5889,15.5103,15.5889,15800.0
2006-03-30 11:30:00,15.88,15.88,15.82,15.84,10500.0,15.5889,15.5889,15.53,15.5496,10500.0
2006-03-30 11:40:00,15.84,15.88,15.84,15.86,10400.0,15.5496,15.5889,15.5496,15.5692,10400.0
2006-03-30 11:50:00,15.85,15.88,15.85,15.85,6300.0,15.5594,15.5889,15.5594,15.5594,6300.0
2006-03-30 12:00:00,15.85,15.88,15.85,15.85,12100.0,15.5594,15.5889,15.5594,15.5594,12100.0
2006-03-30 12:10:00,15.85,15.87,15.84,15.84,4400.0,15.5594,15.579,15.5496,15.5496,4400.0
2006-03-30 12:20:00,15.85,15.86,15.82,15.85,7500.0,15.5594,15.5692,15.53,15.5594,7500.0
2006-03-30 12:30:00,15.85,15.86,15.79,15.84,7900.0,15.5594,15.5692,15.5005,15.5496,7900.0
2006-03-30 12:40:00,15.82,15.83,15.79,15.79,8700.0,15.53,15.5398,15.5005,15.5005,8700.0
2006-03-30 12:50:00,15.79,15.82,15.78,15.8,7500.0,15.5005,15.53,15.4907,15.5103,7500.0
2006-03-30 13:00:00,15.79,15.79,15.73,15.74,18500.0,15.5005,15.5005,15.4416,15.4514,18500.0
2006-03-30 13:10:00,15.74,15.75,15.69,15.7,44600.0,15.4514,15.4612,15.4023,15.4122,44600.0
2006-03-30 13:20:00,15.71,15.73,15.68,15.7,6100.0,15.422,15.4416,15.3925,15.4122,6100.0
2006-03-30 13:30:00,15.69,15.71,15.67,15.68,17200.0,15.4023,15.422,15.3827,15.3925,17200.0
2006-03-30 13:40:00,15.69,15.71,15.68,15.7,8400.0,15.4023,15.422,15.3925,15.4122,8400.0
2006-03-30 13:50:00,15.7,15.71,15.69,15.7,24200.0,15.4122,15.422,15.4023,15.4122,24200.0
2006-03-30 14:00:00,15.7,15.73,15.7,15.7,28100.0,15.4122,15.4416,15.4122,15.4122,28100.0
2006-03-30 14:10:00,15.7,15.72,15.69,15.69,24200.0,15.4122,15.4318,15.4023,15.4023,24200.0
2006-03-30 14:20:00,15.69,15.7,15.66,15.7,29900.0,15.4023,15.4122,15.3729,15.4122,29900.0
2006-03-30 14:30:00,15.7,15.71,15.68,15.7,16000.0,15.4122,15.422,15.3925,15.4122,16000.0
2006-03-30 14:40:00,15.7,15.71,15.69,15.7,23000.0,15.4122,15.422,15.4023,15.4122,23000.0
2006-03-30 14:50:00,15.69,15.71,15.69,15.69,11300.0,15.4023,15.422,15.4023,15.4023,11300.0
2006-03-30 15:00:00,15.7,15.72,15.7,15.72,15100.0,15.4122,15.4318,15.4122,15.4318,15100.0
2006-03-30 15:10:00,15.72,15.75,15.7,15.74,12600.0,15.4318,15.4612,15.4122,15.4514,12600.0
2006-03-30 15:20:00,15.74,15.79,15.74,15.78,20100.0,15.4514,15.5005,15.4514,15.4907,20100.0
2006-03-30 15:30:00,15.78,15.79,15.77,15.79,17200.0,15.4907,15.5005,15.4809,15.5005,17200.0
2006-03-30 15:40:00,15.78,15.8,15.74,15.79,27900.0,15.4907,15.5103,15.4514,15.5005,27900.0
2006-03-30 15:50:00,15.77,15.82,15.77,15.79,34700.0,15.4809,15.53,15.4809,15.5005,34700.0
2006-03-31 09:30:00,15.95,15.95,15.86,15.89,32100.0,15.6576,15.6576,15.5692,15.5987,32100.0
2006-03-31 09:40:00,15.87,15.94,15.85,15.88,15200.0,15.579,15.6478,15.5594,15.5889,15200.0
2006-03-31 09:50:00,15.88,15.94,15.85,15.94,14000.0,15.5889,15.6478,15.5594,15.6478,14000.0
2006-03-31 10:00:00,15.94,16.08,15.94,16.0,125700.0,15.6478,15.7852,15.6478,15.7067,125700.0
2006-03-31 10:10:00,16.0,16.06,15.97,15.97,22700.0,15.7067,15.7656,15.6772,15.6772,22700.0
2006-03-31 10:20:00,15.98,16.04,15.96,15.97,32000.0,15.687,15.7459,15.6674,15.6772,32000.0
2006-03-31 10:30:00,15.96,15.97,15.92,15.94,32000.0,15.6674,15.6772,15.6281,15.6478,32000.0
2006-03-31 10:40:00,15.93,15.94,15.86,15.86,15200.0,15.6379,15.6478,15.5692,15.5692,15200.0
2006-03-31 10:50:00,15.85,15.89,15.82,15.88,17500.0,15.5594,15.5987,15.53,15.5889,17500.0
2006-03-31 11:00:00,15.88,15.95,15.86,15.94,8500.0,15.5889,15.6576,15.5692,15.6478,8500.0
2006-03-31 11:10:00,15.93,15.95,15.91,15.94,3600.0,15.6379,15.6576,15.6183,15.6478,3600.0
2006-03-31 11:20:00,15.92,15.93,15.89,15.89,9600.0,15.6281,15.6379,15.5987,15.5987,9600.0
2006-03-31 11:30:00,15.89,15.92,15.87,15.89,13600.0,15.5987,15.6281,15.579,15.5987,13600.0
2006-03-31 11:40:00,15.89,15.93,15.88,15.93,8300.0,15.5987,15.6379,15.5889,15.6379,8300.0
2006-03-31 11:50:00,15.93,16.02,15.92,16.01,21300.0,15.6379,15.7263,15.6281,15.7165,21300.0
2006-03-31 12:00:00,16.0,16.02,16.0,16.0,13000.0,15.7067,15.7263,15.7067,15.7067,13000.0
2006-03-31 12:10:00,16.0,16.01,15.99,16.0,7700.0,15.7067,15.7165,15.6968,15.7067,7700.0
2006-03-31 12:20:00,16.0,16.03,15.98,15.98,4600.0,15.7067,15.7361,15.687,15.687,4600.0
2006-03-31 12:30:00,15.99,15.99,15.96,15.97,4800.0,15.6968,15.6968,15.6674,15.6772,4800.0
2006-03-31 12:40:00,15.98,16.03,15.97,15.97,9700.0,15.687,15.7361,15.6772,15.6772,9700.0
2006-03-31 12:50:00,15.98,16.0,15.98,15.98,6600.0,15.687,15.7067,15.687,15.687,6600.0
2006-03-31 13:00:00,15.98,16.01,15.98,16.0,5100.0,15.687,15.7165,15.687,15.7067,5100.0
2006-03-31 13:10:00,16.0,16.03,15.99,16.0,5400.0,15.7067,15.7361,15.6968,15.7067,5400.0
2006-03-31 13:20:00,16.0,16.02,16.0,16.01,6600.0,15.7067,15.7263,15.7067,15.7165,6600.0
2006-03-31 13:30:00,16.0,16.0,15.92,15.92,25800.0,15.7067,15.7067,15.6281,15.6281,25800.0
2006-03-31 13:40:00,15.91,15.93,15.83,15.85,52500.0,15.6183,15.6379,15.5398,15.5594,52500.0
2006-03-31 13:50:00,15.85,15.9,15.83,15.89,15600.0,15.5594,15.6085,15.5398,15.5987,15600.0
2006-03-31 14:00:00,15.89,15.92,15.86,15.92,17300.0,15.5987,15.6281,15.5692,15.6281,17300.0
2006-03-31 14:10:00,15.92,15.95,15.92,15.95,9900.0,15.6281,15.6576,15.6281,15.6576,9900.0
2006-03-31 14:20:00,15.95,16.02,15.94,16.02,18400.0,15.6576,15.7263,15.6478,15.7263,18400.0
2006-03-31 14:30:00,16.02,16.03,15.99,15.99,20500.0,15.7263,15.7361,15.6968,15.6968,20500.0
2006-03-31 14:40:00,15.99,16.03,15.97,16.02,17000.0,15.6968,15.7361,15.6772,15.7263,17000.0
2006-03-31 14:50:00,16.02,16.08,16.0,16.06,14500.0,15.7263,15.7852,15.7067,15.7656,14500.0
2006-03-31 15:00:00,16.06,16.06,16.04,16.05,13500.0,15.7656,15.7656,15.7459,15.7557,13500.0
2006-03-31 15:10:00,16.06,16.06,16.02,16.04,16500.0,15.7656,15.7656,15.7263,15.7459,16500.0
2006-03-31 15:20:00,16.04,16.04,16.0,16.02,22000.0,15.7459,15.7459,15.7067,15.7263,22000.0
2006-03-31 15:30:00,16.02,16.07,16.0,16.05,21100.0,15.7263,15.7754,15.7067,15.7557,21100.0
2006-03-31 15:40:00,16.04,16.09,16.0,16.01,29900.0,15.7459,15.795,15.7067,15.7165,29900.0
2006-03-31 15:50:00,16.01,16.04,16.0,16.02,66400.0,15.7165,15.7459,15.7067,15.7263,66400.0
2006-04-03 09:30:00,16.09,16.09,15.95,16.0,32700.0,15.795,15.795,15.6576,15.7067,32700.0
2006-04-03 09:40:00,15.98,15.99,15.93,15.97,13900.0,15.687,15.6968,15.6379,15.6772,13900.0
2006-04-03 09:50:00,15.97,16.04,15.95,16.02,20800.0,15.6772,15.7459,15.6576,15.7263,20800.0
2006-04-03 10:00:00,16.03,16.07,16.0,16.07,28600.0,15.7361,15.7754,15.7067,15.7754,28600.0
2006-04-03 10:10:00,16.07,16.1,16.04,16.06,8100.0,15.7754,15.8048,15.7459,15.7656,8100.0
2006-04-03 10:20:00,16.06,16.18,16.06,16.17,18600.0,15.7656,15.8834,15.7656,15.8735,18600.0
2006-04-03 10:30:00,16.15,16.35,16.13,16.3,89100.0,15.8539,16.0502,15.8343,16.0012,89100.0
2006-04-03 10:40:00,16.29,16.39,16.29,16.36,22600.0,15.9913,16.0895,15.9913,16.0601,22600.0
2006-04-03 10:50:00,16.37,16.37,16.21,16.21,24100.0,16.0699,16.0699,15.9128,15.9128,24100.0
2006-04-03 11:00:00,16.21,16.21,16.07,16.09,63500.0,15.9128,15.9128,15.7754,15.795,63500.0
2006-04-03 11:10:00,16.06,16.16,16.06,16.16,9500.0,15.7656,15.8637,15.7656,15.8637,9500.0
2006-04-03 11:20:00,16.16,16.27,16.16,16.23,45500.0,15.8637,15.9717,15.8637,15.9324,45500.0
2006-04-03 11:30:00,16.23,16.25,16.21,16.24,21700.0,15.9324,15.9521,15.9128,15.9423,21700.0
2006-04-03 11:40:00,16.24,16.25,16.17,16.18,19800.0,15.9423,15.9521,15.8735,15.8834,19800.0
2006-04-03 11:50:00,16.16,16.19,16.12,16.12,7000.0,15.8637,15.8932,15.8245,15.8245,7000.0
2006-04-03 12:00:00,16.11,16.15,16.03,16.05,14900.0,15.8146,15.8539,15.7361,15.7557,14900.0
2006-04-03 12:10:00,16.06,16.1,16.02,16.09,12800.0,15.7656,15.8048,15.7263,15.795,12800.0
2006-04-03 12:20:00,16.08,16.13,16.08,16.11,8700.0,15.7852,15.8343,15.7852,15.8146,8700.0
2006-04-03 12:30:00,16.11,16.13,16.09,16.11,9800.0,15.8146,15.8343,15.795,15.8146,9800.0
2006-04-03 12:40:00,16.12,16.12,16.1,16.1,4200.0,15.8245,15.8245,15.8048,15.8048,4200.0
2006-04-03 12:50:00,16.1,16.14,16.1,16.12,8300.0,15.8048,15.8441,15.8048,15.8245,8300.0
2006-04-03 13:00:00,16.13,16.13,16.07,16.1,12600.0,15.8343,15.8343,15.7754,15.8048,12600.0
2006-04-03 13:10:00,16.11,16.15,16.11,16.14,5800.0,15.8146,15.8539,15.8146,15.8441,5800.0
2006-04-03 13:20:00,16.14,16.19,16.14,16.19,10500.0,15.8441,15.8932,15.8441,15.8932,10500.0
2006-04-03 13:30:00,16.18,16.19,16.16,16.19,12600.0,15.8834,15.8932,15.8637,15.8932,12600.0
2006-04-03 13:40:00,16.19,16.24,16.19,16.23,19800.0,15.8932,15.9423,15.8932,15.9324,19800.0
2006-04-03 13:50:00,16.24,16.24,16.19,16.19,10300.0,15.9423,15.9423,15.8932,15.8932,10300.0
2006-04-03 14:00:00,16.17,16.17,16.12,16.14,18200.0,15.8735,15.8735,15.8245,15.8441,18200.0
2006-04-03 14:10:00,16.14,16.14,16.08,16.13,18300.0,15.8441,15.8441,15.7852,15.8343,18300.0
2006-04-03 14:20:00,16.12,16.15,16.1,16.1,11100.0,15.8245,15.8539,15.8048,15.8048,11100.0
2006-04-03 14:30:00,16.11,16.13,16.03,16.05,8700.0,15.8146,15.8343,15.7361,15.7557,8700.0
2006-04-03 14:40:00,16.03,16.03,15.98,15.99,19500.0,15.7361,15.7361,15.687,15.6968,19500.0
2006-04-03 14:50:00,15.98,16.02,15.98,16.0,7100.0,15.687,15.7263,15.687,15.7067,7100.0
2006-04-03 15:00:00,16.0,16.04,15.99,16.03,10600.0,15.7067,15.7459,15.6968,15.7361,10600.0
2006-04-03 15:10:00,16.03,16.05,16.0,16.01,11600.0,15.7361,15.7557,15.7067,15.7165,11600.0
2006-04-03 15:20:00,16.0,16.02,15.97,16.0,125000.0,15.7067,15.7263,15.6772,15.7067,125000.0
2006-04-03 15:30:00,16.0,16.01,15.99,16.0,34700.0,15.7067,15.7165,15.6968,15.7067,34700.0
2006-04-03 15:40:00,15.99,16.02,15.97,16.0,45400.0,15.6968,15.7263,15.6772,15.7067,45400.0
2006-04-03 15:50:00,16.0,16.03,15.96,16.02,75500.0,15.7067,15.7361,15.6674,15.7263,75500.0
2006-04-04 09:30:00,15.98,16.0,15.9,15.96,23000.0,15.687,15.7067,15.6085,15.6674,23000.0
2006-04-04 09:40:00,15.97,16.03,15.94,16.0,14100.0,15.6772,15.7361,15.6478,15.7067,14100.0
2006-04-04 09:50:00,15.99,16.14,15.99,16.12,20700.0,15.6968,15.8441,15.6968,15.8245,20700.0
2006-04-04 10:00:00,16.12,16.27,16.1,16.1,22700.0,15.8245,15.9717,15.8048,15.8048,22700.0
2006-04-04 10:10:00,16.07,16.07,16.03,16.07,10300.0,15.7754,15.7754,15.7361,15.7754,10300.0
2006-04-04 10:20:00,16.05,16.15,16.05,16.1,11000.0,15.7557,15.8539,15.7557,15.8048,11000.0
2006-04-04 10:30:00,16.09,16.13,16.08,16.12,11100.0,15.795,15.8343,15.7852,15.8245,11100.0
2006-04-04 10:40:00,16.12,16.12,16.04,16.07,25700.0,15.8245,15.8245,15.7459,15.7754,25700.0
2006-04-04 10:50:00,16.06,16.07,16.0,16.0,11700.0,15.7656,15.7754,15.7067,15.7067,11700.0
2006-04-04 11:00:00,16.0,16.01,15.97,15.98,11800.0,15.7067,15.7165,15.6772,15.687,11800.0
2006-04-04 11:10:00,15.99,16.01,15.96,15.99,11000.0,15.6968,15.7165,15.6674,15.6968,11000.0
2006-04-04 11:20:00,16.01,16.09,15.99,16.07,8600.0,15.7165,15.795,15.6968,15.7754,8600.0
2006-04-04 11:30:00,16.05,16.14,16.05,16.1,12200.0,15.7557,15.8441,15.7557,15.8048,12200.0
2006-04-04 11:40:00,16.09,16.21,16.08,16.17,15900.0,15.795,15.9128,15.7852,15.8735,15900.0
2006-04-04 11:50:00,16.16,16.16,16.1,16.1,17100.0,15.8637,15.8637,15.8048,15.8048,17100.0
2006-04-04 12:00:00,16.1,16.16,16.09,16.15,15000.0,15.8048,15.8637,15.795,15.8539,15000.0
2006-04-04 12:10:00,16.13,16.2,16.11,16.18,12500.0,15.8343,15.903,15.8146,15.8834,12500.0
2006-04-04 12:20:00,16.2,16.2,16.1,16.12,42200.0,15.903,15.903,15.8048,15.8245,42200.0
2006-04-04 12:30:00,16.13,16.13,16.06,16.07,24700.0,15.8343,15.8343,15.7656,15.7754,24700.0
2006-04-04 12:40:00,16.08,16.13,16.08,16.13,5800.0,15.7852,15.8343,15.7852,15.8343,5800.0
2006-04-04 12:50:00,16.12,16.15,16.1,16.15,7800.0,15.8245,15.8539,15.8048,15.8539,7800.0
2006-04-04 13:00:00,16.15,16.17,16.15,16.16,160500.0,15.8539,15.8735,15.8539,15.8637,160500.0
2006-04-04 13:10:00,16.17,16.17,16.1,16.1,41400.0,15.8735,15.8735,15.8048,15.8048,41400.0
2006-04-04 13:20:00,16.1,16.11,16.06,16.1,7400.0,15.8048,15.8146,15.7656,15.8048,7400.0
2006-04-04 13:30:00,16.09,16.09,16.03,16.05,12000.0,15.795,15.795,15.7361,15.7557,12000.0
2006-04-04 13:40:00,16.05,16.08,16.03,16.08,12500.0,15.7557,15.7852,15.7361,15.7852,12500.0
2006-04-04 13:50:00,16.07,16.13,16.05,16.12,12600.0,15.7754,15.8343,15.7557,15.8245,12600.0
2006-04-04 14:00:00,16.11,16.12,16.03,16.07,13000.0,15.8146,15.8245,15.7361,15.7754,13000.0
2006-04-04 14:10:00,16.06,16.11,16.05,16.11,6800.0,15.7656,15.8146,15.7557,15.8146,6800.0
2006-04-04 14:20:00,16.11,16.17,16.11,16.12,12800.0,15.8146,15.8735,15.8146,15.8245,12800.0
2006-04-04 14:30:00,16.11,16.12,15.99,16.0,15600.0,15.8146,15.8245,15.6968,15.7067,15600.0
2006-04-04 14:40:00,16.02,16.06,16.0,16.04,15900.0,15.7263,15.7656,15.7067,15.7459,15900.0
2006-04-04 14:50:00,16.03,16.1,16.03,16.08,7900.0,15.7361,15.8048,15.7361,15.7852,7900.0
2006-04-04 15:00:00,16.08,16.09,16.05,16.07,15900.0,15.7852,15.795,15.7557,15.7754,15900.0
2006-04-04 15:10:00,16.08,16.11,16.06,16.09,10500.0,15.7852,15.8146,15.7656,15.795,10500.0
2006-04-04 15:20:00,16.08,16.13,16.08,16.11,11400.0,15.7852,15.8343,15.7852,15.8146,11400.0
2006-04-04 15:30:00,16.1,16.12,16.1,16.12,17900.0,15.8048,15.8245,15.8048,15.8245,17900.0
2006-04-04 15:40:00,16.11,16.17,16.05,16.08,23300.0,15.8146,15.8735,15.7557,15.7852,23300.0
2006-04-04 15:50:00,16.08,16.1,16.03,16.1,18000.0,15.7852,15.8048,15.7361,15.8048,18000.0
2006-04-05 09:30:00,16.06,16.14,16.01,16.14,12600.0,15.7656,15.8441,15.7165,15.8441,12600.0
2006-04-05 09:40:00,16.14,16.14,16.02,16.08,30700.0,15.8441,15.8441,15.7263,15.7852,30700.0
2006-04-05 09:50:00,16.08,16.15,16.02,16.09,11700.0,15.7852,15.8539,15.7263,15.795,11700.0
2006-04-05 10:00:00,16.1,16.18,16.1,16.16,12800.0,15.8048,15.8834,15.8048,15.8637,12800.0
2006-04-05 10:10:00,16.16,16.25,16.1,16.17,26900.0,15.8637,15.9521,15.8048,15.8735,26900.0
2006-04-05 10:20:00,16.17,16.21,16.15,16.18,6000.0,15.8735,15.9128,15.8539,15.8834,6000.0
2006-04-05 10:30:00,16.17,16.18,16.09,16.12,12200.0,15.8735,15.8834,15.795,15.8245,12200.0
2006-04-05 10:40:00,16.11,16.15,16.08,16.12,8500.0,15.8146,15.8539,15.7852,15.8245,8500.0
2006-04-05 10:50:00,16.1,16.13,15.99,16.03,11800.0,15.8048,15.8343,15.6968,15.7361,11800.0
2006-04-05 11:00:00,16.01,16.05,15.98,16.01,13300.0,15.7165,15.7557,15.687,15.7165,13300.0
2006-04-05 11:10:00,16.0,16.03,15.92,15.99,17100.0,15.7067,15.7361,15.6281,15.6968,17100.0
2006-04-05 11:20:00,16.0,16.06,15.98,16.03,16300.0,15.7067,15.7656,15.687,15.7361,16300.0
2006-04-05 11:30:00,16.04,16.04,15.91,15.96,13500.0,15.7459,15.7459,15.6183,15.6674,13500.0
2006-04-05 11:40:00,15.96,15.99,15.92,15.99,5900.0,15.6674,15.6968,15.6281,15.6968,5900.0
2006-04-05 11:50:00,15.99,16.01,15.96,16.0,8200.0,15.6968,15.7165,15.6674,15.7067,8200.0
2006-04-05 12:00:00,15.99,16.06,15.98,16.06,5600.0,15.6968,15.7656,15.687,15.7656,5600.0
2006-04-05 12:10:00,16.05,16.1,16.05,16.09,8300.0,15.7557,15.8048,15.7557,15.795,8300.0
2006-04-05 12:20:00,16.09,16.1,16.06,16.08,8000.0,15.795,15.8048,15.7656,15.7852,8000.0
2006-04-05 12:30:00,16.08,16.12,16.07,16.12,7900.0,15.7852,15.8245,15.7754,15.8245,7900.0
2006-04-05 12:40:00,16.11,16.14,16.09,16.14,12100.0,15.8146,15.8441,15.795,15.8441,12100.0
2006-04-05 12:50:00,16.14,16.14,16.11,16.12,15500.0,15.8441,15.8441,15.8146,15.8245,15500.0
2006-04-05 13:00:00,16.12,16.19,16.12,16.15,13700.0,15.8245,15.8932,15.8245,15.8539,13700.0
2006-04-05 13:10:00,16.16,16.19,16.15,16.16,9800.0,15.8637,15.8932,15.8539,15.8637,9800.0
2006-04-05 13:20:00,16.16,16.2,16.16,16.2,12400.0,15.8637,15.903,15.8637,15.903,12400.0
2006-04-05 13:30:00,16.2,16.33,16.19,16.26,49800.0,15.903,16.0306,15.8932,15.9619,49800.0
2006-04-05 13:40:00,16.27,16.27,16.22,16.25,17300.0,15.9717,15.9717,15.9226,15.9521,17300.0
2006-04-05 13:50:00,16.25,16.31,16.23,16.24,8900.0,15.9521,16.011,15.9324,15.9423,8900.0
2006-04-05 14:00:00,16.24,16.27,16.21,16.26,9300.0,15.9423,15.9717,15.9128,15.9619,9300.0
2006-04-05 14:10:00,16.27,16.28,16.23,16.26,10900.0,15.9717,15.9815,15.9324,15.9619,10900.0
2006-04-05 14:20:00,16.27,16.35,16.24,16.31,24900.0,15.9717,16.0502,15.9423,16.011,24900.0
2006-04-05 14:30:00,16.32,16.33,16.31,16.33,34400.0,16.0208,16.0306,16.011,16.0306,34400.0
2006-04-05 14:40:00,16.32,16.37,16.3,16.37,46900.0,16.0208,16.0699,16.0012,16.0699,46900.0
2006-04-05 14:50:00,16.37,16.42,16.36,16.4,40700.0,16.0699,16.119,16.0601,16.0993,40700.0
2006-04-05 15:00:00,16.39,16.45,16.32,16.34,36200.0,16.0895,16.1484,16.0208,16.0404,36200.0
2006-04-05 15:10:00,16.34,16.37,16.31,16.37,23300.0,16.0404,16.0699,16.011,16.0699,23300.0
2006-04-05 15:20:00,16.37,16.42,16.32,16.33,12300.0,16.0699,16.119,16.0208,16.0306,12300.0
2006-04-05 15:30:00,16.32,16.37,16.32,16.36,23900.0,16.0208,16.0699,16.0208,16.0601,23900.0
2006-04-05 15:40:00,16.36,16.43,16.36,16.38,26600.0,16.0601,16.1288,16.0601,16.0797,26600.0
2006-04-05 15:50:00,16.38,16.45,16.37,16.42,40100.0,16.0797,16.1484,16.0699,16.119,40100.0
2006-04-06 09:30:00,16.35,16.43,16.27,16.43,16600.0,16.0502,16.1288,15.9717,16.1288,16600.0
2006-04-06 09:40:00,16.42,16.49,16.36,16.37,16800.0,16.119,16.1877,16.0601,16.0699,16800.0
2006-04-06 09:50:00,16.37,16.38,16.24,16.34,12800.0,16.0699,16.0797,15.9423,16.0404,12800.0
2006-04-06 10:00:00,16.27,16.34,16.16,16.34,8000.0,15.9717,16.0404,15.8637,16.0404,8000.0
2006-04-06 10:10:00,16.35,16.39,16.31,16.36,9800.0,16.0502,16.0895,16.011,16.0601,9800.0
2006-04-06 10:20:00,16.35,16.35,16.26,16.26,20200.0,16.0502,16.0502,15.9619,15.9619,20200.0
2006-04-06 10:30:00,16.27,16.34,16.23,16.32,26600.0,15.9717,16.0404,15.9324,16.0208,26600.0
2006-04-06 10:40:00,16.34,16.38,16.31,16.38,9300.0,16.0404,16.0797,16.011,16.0797,9300.0
2006-04-06 10:50:00,16.38,16.44,16.35,16.44,1244300.0,16.0797,16.1386,16.0502,16.1386,1244300.0
2006-04-06 11:00:00,16.44,16.45,16.37,16.41,68400.0,16.1386,16.1484,16.0699,16.1091,68400.0
2006-04-06 11:10:00,16.4,16.43,16.4,16.4,12000.0,16.0993,16.1288,16.0993,16.0993,12000.0
2006-04-06 11:20:00,16.41,16.54,16.38,16.52,26300.0,16.1091,16.2368,16.0797,16.2171,26300.0
2006-04-06 11:30:00,16.54,16.56,16.5,16.51,19800.0,16.2368,16.2564,16.1975,16.2073,19800.0
2006-04-06 11:40:00,16.51,16.56,16.51,16.54,36400.0,16.2073,16.2564,16.2073,16.2368,36400.0
2006-04-06 11:50:00,16.54,16.54,16.33,16.34,25400.0,16.2368,16.2368,16.0306,16.0404,25400.0
2006-04-06 12:00:00,16.33,16.36,16.33,16.34,14500.0,16.0306,16.0601,16.0306,16.0404,14500.0
2006-04-06 12:10:00,16.34,16.38,16.34,16.36,11900.0,16.0404,16.0797,16.0404,16.0601,11900.0
2006-04-06 12:20:00,16.37,16.37,16.35,16.35,9500.0,16.0699,16.0699,16.0502,16.0502,9500.0
2006-04-06 12:30:00,16.36,16.41,16.36,16.4,13500.0,16.0601,16.1091,16.0601,16.0993,13500.0
2006-04-06 12:40:00,16.39,16.44,16.39,16.44,3100.0,16.0895,16.1386,16.0895,16.1386,3100.0
2006-04-06 12:50:00,16.43,16.43,16.39,16.39,9700.0,16.1288,16.1288,16.0895,16.0895,9700.0
2006-04-06 13:00:00,16.4,16.41,16.39,16.39,5500.0,16.0993,16.1091,16.0895,16.0895,5500.0
2006-04-06 13:10:00,16.38,16.49,16.38,16.45,12600.0,16.0797,16.1877,16.0797,16.1484,12600.0
2006-04-06 13:20:00,16.44,16.54,16.44,16.5,28200.0,16.1386,16.2368,16.1386,16.1975,28200.0
2006-04-06 13:30:00,16.5,16.51,16.48,16.5,11200.0,16.1975,16.2073,16.1779,16.1975,11200.0
2006-04-06 13:40:00,16.51,16.55,16.5,16.55,16500.0,16.2073,16.2466,16.1975,16.2466,16500.0
2006-04-06 13:50:00,16.55,16.58,16.52,16.58,23000.0,16.2466,16.276,16.2171,16.276,23000.0
2006-04-06 14:00:00,16.59,16.59,16.54,16.56,63500.0,16.2858,16.2858,16.2368,16.2564,63500.0
2006-04-06 14:10:00,16.56,16.58,16.51,16.53,26700.0,16.2564,16.276,16.2073,16.2269,26700.0
2006-04-06 14:20:00,16.54,16.55,16.5,16.52,21500.0,16.2368,16.2466,16.1975,16.2171,21500.0
2006-04-06 14:30:00,16.51,16.57,16.51,16.51,22300.0,16.2073,16.2662,16.2073,16.2073,22300.0
2006-04-06 14:40:00,16.51,16.58,16.51,16.54,15700.0,16.2073,16.276,16.2073,16.2368,15700.0
2006-04-06 14:50:00,16.51,16.53,16.47,16.47,20100.0,16.2073,16.2269,16.168,16.168,20100.0
2006-04-06 15:00:00,16.47,16.51,16.44,16.5,17800.0,16.168,16.2073,16.1386,16.1975,17800.0
2006-04-06 15:10:00,16.5,16.6,16.5,16.53,42800.0,16.1975,16.2957,16.1975,16.2269,42800.0
2006-04-06 15:20:00,16.52,16.53,16.48,16.5,29800.0,16.2171,16.2269,16.1779,16.1975,29800.0
2006-04-06 15:30:00,16.49,16.52,16.45,16.51,49900.0,16.1877,16.2171,16.1484,16.2073,49900.0
2006-04-06 15:40:00,16.51,16.53,16.49,16.51,26600.0,16.2073,16.2269,16.1877,16.2073,26600.0
2006-04-06 15:50:00,16.5,16.56,16.49,16.55,45400.0,16.1975,16.2564,16.1877,16.2466,45400.0
2006-04-07 09:30:00,16.64,16.8,16.57,16.8,32600.0,16.3349,16.492,16.2662,16.492,32600.0
2006-04-07 09:40:00,16.79,16.81,16.69,16.77,9800.0,16.4822,16.5018,16.384,16.4625,9800.0
2006-04-07 09:50:00,16.76,16.76,16.69,16.74,9900.0,16.4527,16.4527,16.384,16.4331,9900.0
2006-04-07 10:00:00,16.71,16.78,16.66,16.78,29700.0,16.4036,16.4724,16.3546,16.4724,29700.0
2006-04-07 10:10:00,16.77,16.77,16.66,16.67,11100.0,16.4625,16.4625,16.3546,16.3644,11100.0
2006-04-07 10:20:00,16.67,16.68,16.48,16.49,33800.0,16.3644,16.3742,16.1779,16.1877,33800.0
2006-04-07 10:30:00,16.49,16.52,16.43,16.5,15900.0,16.1877,16.2171,16.1288,16.1975,15900.0
2006-04-07 10:40:00,16.52,16.54,16.46,16.49,24100.0,16.2171,16.2368,16.1582,16.1877,24100.0
2006-04-07 10:50:00,16.49,16.58,16.48,16.5,11600.0,16.1877,16.276,16.1779,16.1975,11600.0
2006-04-07 11:00:00,16.51,16.55,16.49,16.55,9300.0,16.2073,16.2466,16.1877,16.2466,9300.0
2006-04-07 11:10:00,16.52,16.54,16.5,16.54,10500.0,16.2171,16.2368,16.1975,16.2368,10500.0
2006-04-07 11:20:00,16.53,16.53,16.45,16.46,22900.0,16.2269,16.2269,16.1484,16.1582,22900.0
2006-04-07 11:30:00,16.46,16.47,16.44,16.46,25600.0,16.1582,16.168,16.1386,16.1582,25600.0
2006-04-07 11:40:00,16.46,16.46,16.34,16.36,20000.0,16.1582,16.1582,16.0404,16.0601,20000.0
2006-04-07 11:50:00,16.35,16.43,16.34,16.4,11400.0,16.0502,16.1288,16.0404,16.0993,11400.0
2006-04-07 12:00:00,16.4,16.5,16.38,16.46,21400.0,16.0993,16.1975,16.0797,16.1582,21400.0
2006-04-07 12:10:00,16.46,16.56,16.37,16.52,21000.0,16.1582,16.2564,16.0699,16.2171,21000.0
2006-04-07 12:20:00,16.51,16.53,16.47,16.52,18600.0,16.2073,16.2269,16.168,16.2171,18600.0
2006-04-07 12:30:00,16.5,16.51,16.49,16.5,26300.0,16.1975,16.2073,16.1877,16.1975,26300.0
2006-04-07 12:40:00,16.55,16.55,16.51,16.52,9600.0,16.2466,16.2466,16.2073,16.2171,9600.0
2006-04-07 12:50:00,16.52,16.55,16.49,16.51,37100.0,16.2171,16.2466,16.1877,16.2073,37100.0
2006-04-07 13:00:00,16.51,16.52,16.49,16.52,13400.0,16.2073,16.2171,16.1877,16.2171,13400.0
2006-04-07 13:10:00,16.51,16.55,16.5,16.51,10300.0,16.2073,16.2466,16.1975,16.2073,10300.0
2006-04-07 13:20:00,16.52,16.54,16.49,16.53,86000.0,16.2171,16.2368,16.1877,16.2269,86000.0
2006-04-07 13:30:00,16.54,16.55,16.44,16.47,24100.0,16.2368,16.2466,16.1386,16.168,24100.0
2006-04-07 13:40:00,16.47,16.47,16.39,16.44,12100.0,16.168,16.168,16.0895,16.1386,12100.0
2006-04-07 13:50:00,16.44,16.45,16.41,16.41,9200.0,16.1386,16.1484,16.1091,16.1091,9200.0
2006-04-07 14:00:00,16.41,16.54,16.41,16.51,12900.0,16.1091,16.2368,16.1091,16.2073,12900.0
2006-04-07 14:10:00,16.51,16.59,16.5,16.55,366200.0,16.2073,16.2858,16.1975,16.2466,366200.0
2006-04-07 14:20:00,16.54,16.54,16.47,16.48,20400.0,16.2368,16.2368,16.168,16.1779,20400.0
2006-04-07 14:30:00,16.48,16.49,16.46,16.49,13600.0,16.1779,16.1877,16.1582,16.1877,13600.0
2006-04-07 14:40:00,16.49,16.56,16.49,16.55,22300.0,16.1877,16.2564,16.1877,16.2466,22300.0
2006-04-07 14:50:00,16.56,16.62,16.56,16.58,22700.0,16.2564,16.3153,16.2564,16.276,22700.0
2006-04-07 15:00:00,16.58,16.63,16.56,16.61,13000.0,16.276,16.3251,16.2564,16.3055,13000.0
2006-04-07 15:10:00,16.62,16.63,16.54,16.54,30500.0,16.3153,16.3251,16.2368,16.2368,30500.0
2006-04-07 15:20:00,16.54,16.6,16.54,16.55,23500.0,16.2368,16.2957,16.2368,16.2466,23500.0
2006-04-07 15:30:00,16.54,16.56,16.53,16.55,17600.0,16.2368,16.2564,16.2269,16.2466,17600.0
2006-04-07 15:40:00,16.54,16.55,16.47,16.53,20100.0,16.2368,16.2466,16.168,16.2269,20100.0
2006-04-07 15:50:00,16.54,16.57,16.52,16.57,52900.0,16.2368,16.2662,16.2171,16.2662,52900.0
2006-04-10 09:30:00,16.57,16.62,16.5,16.62,15100.0,16.2662,16.3153,16.1975,16.3153,15100.0
2006-04-10 09:40:00,16.61,16.63,16.56,16.58,13500.0,16.3055,16.3251,16.2564,16.276,13500.0
2006-04-10 09:50:00,16.55,16.63,16.51,16.52,10800.0,16.2466,16.3251,16.2073,16.2171,10800.0
2006-04-10 10:00:00,16.55,16.56,16.46,16.46,12400.0,16.2466,16.2564,16.1582,16.1582,12400.0
2006-04-10 10:10:00,16.48,16.5,16.39,16.4,9300.0,16.1779,16.1975,16.0895,16.0993,9300.0
2006-04-10 10:20:00,16.4,16.41,16.37,16.38,12700.0,16.0993,16.1091,16.0699,16.0797,12700.0
2006-04-10 10:30:00,16.38,16.39,16.28,16.29,21800.0,16.0797,16.0895,15.9815,15.9913,21800.0
2006-04-10 10:40:00,16.29,16.36,16.29,16.36,11600.0,15.9913,16.0601,15.9913,16.0601,11600.0
2006-04-10 10:50:00,16.37,16.38,16.36,16.36,12700.0,16.0699,16.0797,16.0601,16.0601,12700.0
2006-04-10 11:00:00,16.36,16.4,16.36,16.38,12100.0,16.0601,16.0993,16.0601,16.0797,12100.0
2006-04-10 11:10:00,16.39,16.4,16.37,16.39,17000.0,16.0895,16.0993,16.0699,16.0895,17000.0
2006-04-10 11:20:00,16.38,16.4,16.38,16.4,11600.0,16.0797,16.0993,16.0797,16.0993,11600.0
2006-04-10 11:30:00,16.4,16.46,16.4,16.44,12500.0,16.0993,16.1582,16.0993,16.1386,12500.0
2006-04-10 11:40:00,16.42,16.48,16.42,16.47,9700.0,16.119,16.1779,16.119,16.168,9700.0
2006-04-10 11:50:00,16.44,16.45,16.42,16.45,3400.0,16.1386,16.1484,16.119,16.1484,3400.0
2006-04-10 12:00:00,16.44,16.49,16.43,16.46,6600.0,16.1386,16.1877,16.1288,16.1582,6600.0
2006-04-10 12:10:00,16.47,16.51,16.44,16.46,10000.0,16.168,16.2073,16.1386,16.1582,10000.0
2006-04-10 12:20:00,16.47,16.51,16.47,16.49,10000.0,16.168,16.2073,16.168,16.1877,10000.0
2006-04-10 12:30:00,16.47,16.5,16.47,16.47,4000.0,16.168,16.1975,16.168,16.168,4000.0
2006-04-10 12:40:00,16.47,16.47,16.4,16.4,9600.0,16.168,16.168,16.0993,16.0993,9600.0
2006-04-10 12:50:00,16.39,16.4,16.35,16.35,13000.0,16.0895,16.0993,16.0502,16.0502,13000.0
2006-04-10 13:00:00,16.36,16.4,16.35,16.38,7400.0,16.0601,16.0993,16.0502,16.0797,7400.0
2006-04-10 13:10:00,16.38,16.41,16.37,16.38,9500.0,16.0797,16.1091,16.0699,16.0797,9500.0
2006-04-10 13:20:00,16.38,16.38,16.32,16.32,23100.0,16.0797,16.0797,16.0208,16.0208,23100.0
2006-04-10 13:30:00,16.32,16.32,16.27,16.28,19600.0,16.0208,16.0208,15.9717,15.9815,19600.0
2006-04-10 13:40:00,16.26,16.27,16.19,16.22,13600.0,15.9619,15.9717,15.8932,15.9226,13600.0
2006-04-10 13:50:00,16.22,16.24,16.2,16.21,16500.0,15.9226,15.9423,15.903,15.9128,16500.0
2006-04-10 14:00:00,16.21,16.23,16.21,16.23,10300.0,15.9128,15.9324,15.9128,15.9324,10300.0
2006-04-10 14:10:00,16.23,16.23,16.18,16.19,17400.0,15.9324,15.9324,15.8834,15.8932,17400.0
2006-04-10 14:20:00,16.19,16.22,16.16,16.17,22600.0,15.8932,15.9226,15.8637,15.8735,22600.0
2006-04-10 14:30:00,16.17,16.18,16.14,16.14,20000.0,15.8735,15.8834,15.8441,15.8441,20000.0
2006-04-10 14:40:00,16.15,16.17,16.14,16.17,12500.0,15.8539,15.8735,15.8441,15.8735,12500.0
2006-04-10 14:50:00,16.16,16.18,16.14,16.17,17100.0,15.8637,15.8834,15.8441,15.8735,17100.0
2006-04-10 15:00:00,16.17,16.22,16.11,16.15,16500.0,15.8735,15.9226,15.8146,15.8539,16500.0
2006-04-10 15:10:00,16.11,16.15,16.11,16.15,17500.0,15.8146,15.8539,15.8146,15.8539,17500.0
2006-04-10 15:20:00,16.16,16.18,16.15,16.16,14800.0,15.8637,15.8834,15.8539,15.8637,14800.0
2006-04-10 15:30:00,16.16,16.17,16.14,16.14,12500.0,15.8637,15.8735,15.8441,15.8441,12500.0
2006-04-10 15:40:00,16.14,16.14,16.1,16.1,26700.0,15.8441,15.8441,15.8048,15.8048,26700.0
2006-04-10 15:50:00,16.09,16.2,16.07,16.15,38400.0,15.795,15.903,15.7754,15.8539,38400.0
2006-04-11 09:30:00,16.18,16.18,15.65,15.83,94000.0,15.8834,15.8834,15.3631,15.5398,94000.0
2006-04-11 09:40:00,15.82,15.84,15.66,15.69,54000.0,15.53,15.5496,15.3729,15.4023,54000.0
2006-04-11 09:50:00,15.72,15.72,15.47,15.5,101300.0,15.4318,15.4318,15.1864,15.2158,101300.0
2006-04-11 10:00:00,15.5,15.54,15.38,15.45,122600.0,15.2158,15.2551,15.098,15.1667,122600.0
2006-04-11 10:10:00,15.45,15.46,15.41,15.43,49500.0,15.1667,15.1766,15.1275,15.1471,49500.0
2006-04-11 10:20:00,15.42,15.5,15.42,15.42,32600.0,15.1373,15.2158,15.1373,15.1373,32600.0
2006-04-11 10:30:00,15.43,15.43,15.32,15.35,32800.0,15.1471,15.1471,15.0391,15.0686,32800.0
2006-04-11 10:40:00,15.33,15.36,15.25,15.3,44500.0,15.0489,15.0784,14.9704,15.0195,44500.0
2006-04-11 10:50:00,15.3,15.31,15.27,15.3,58600.0,15.0195,15.0293,14.99,15.0195,58600.0
2006-04-11 11:00:00,15.3,15.4,15.3,15.32,74600.0,15.0195,15.1177,15.0195,15.0391,74600.0
2006-04-11 11:10:00,15.35,15.39,15.34,15.38,41000.0,15.0686,15.1078,15.0588,15.098,41000.0
2006-04-11 11:20:00,15.37,15.5,15.37,15.49,28900.0,15.0882,15.2158,15.0882,15.206,28900.0
2006-04-11 11:30:00,15.5,15.51,15.43,15.43,13400.0,15.2158,15.2256,15.1471,15.1471,13400.0
2006-04-11 11:40:00,15.43,15.43,15.35,15.37,23800.0,15.1471,15.1471,15.0686,15.0882,23800.0
2006-04-11 11:50:00,15.38,15.41,15.37,15.38,8300.0,15.098,15.1275,15.0882,15.098,8300.0
2006-04-11 12:00:00,15.38,15.39,15.35,15.37,25500.0,15.098,15.1078,15.0686,15.0882,25500.0
2006-04-11 12:10:00,15.37,15.39,15.34,15.35,24700.0,15.0882,15.1078,15.0588,15.0686,24700.0
2006-04-11 12:20:00,15.35,15.4,15.35,15.39,13600.0,15.0686,15.1177,15.0686,15.1078,13600.0
2006-04-11 12:30:00,15.37,15.4,15.29,15.37,27900.0,15.0882,15.1177,15.0097,15.0882,27900.0
2006-04-11 12:40:00,15.37,15.41,15.33,15.38,13000.0,15.0882,15.1275,15.0489,15.098,13000.0
2006-04-11 12:50:00,15.38,15.41,15.34,15.34,25100.0,15.098,15.1275,15.0588,15.0588,25100.0
2006-04-11 13:00:00,15.34,15.37,15.31,15.32,35700.0,15.0588,15.0882,15.0293,15.0391,35700.0
2006-04-11 13:10:00,15.31,15.33,15.23,15.24,23700.0,15.0293,15.0489,14.9508,14.9606,23700.0
2006-04-11 13:20:00,15.23,15.24,15.2,15.24,17000.0,14.9508,14.9606,14.9213,14.9606,17000.0
2006-04-11 13:30:00,15.24,15.24,15.21,15.22,26700.0,14.9606,14.9606,14.9311,14.941,26700.0
2006-04-11 13:40:00,15.22,15.29,15.22,15.29,13100.0,14.941,15.0097,14.941,15.0097,13100.0
2006-04-11 13:50:00,15.27,15.33,15.27,15.33,10000.0,14.99,15.0489,14.99,15.0489,10000.0
2006-04-11 14:00:00,15.31,15.44,15.31,15.42,22100.0,15.0293,15.1569,15.0293,15.1373,22100.0
2006-04-11 14:10:00,15.41,15.43,15.4,15.43,9800.0,15.1275,15.1471,15.1177,15.1471,9800.0
2006-04-11 14:20:00,15.43,15.43,15.41,15.43,13200.0,15.1471,15.1471,15.1275,15.1471,13200.0
2006-04-11 14:30:00,15.43,15.5,15.43,15.49,12100.0,15.1471,15.2158,15.1471,15.206,12100.0
2006-04-11 14:40:00,15.49,15.54,15.4,15.41,79700.0,15.206,15.2551,15.1177,15.1275,79700.0
2006-04-11 14:50:00,15.41,15.43,15.4,15.42,27700.0,15.1275,15.1471,15.1177,15.1373,27700.0
2006-04-11 15:00:00,15.41,15.42,15.39,15.4,28000.0,15.1275,15.1373,15.1078,15.1177,28000.0
2006-04-11 15:10:00,15.4,15.49,15.4,15.47,43000.0,15.1177,15.206,15.1177,15.1864,43000.0
2006-04-11 15:20:00,15.48,15.49,15.44,15.47,27500.0,15.1962,15.206,15.1569,15.1864,27500.0
2006-04-11 15:30:00,15.47,15.47,15.44,15.44,18500.0,15.1864,15.1864,15.1569,15.1569,18500.0
2006-04-11 15:40:00,15.44,15.83,15.43,15.8,281100.0,15.1569,15.5398,15.1471,15.5103,281100.0
2006-04-11 15:50:00,15.8,15.83,15.6,15.61,400500.0,15.5103,15.5398,15.314,15.3238,400500.0
2006-04-12 09:30:00,15.61,15.88,15.61,15.84,33600.0,15.3238,15.5889,15.3238,15.5496,33600.0
2006-04-12 09:40:00,15.84,15.98,15.84,15.97,22000.0,15.5496,15.687,15.5496,15.6772,22000.0
2006-04-12 09:50:00,15.95,15.95,15.86,15.89,25100.0,15.6576,15.6576,15.5692,15.5987,25100.0
2006-04-12 10:00:00,15.89,15.96,15.87,15.95,80500.0,15.5987,15.6674,15.579,15.6576,80500.0
2006-04-12 10:10:00,15.94,15.97,15.92,15.93,45400.0,15.6478,15.6772,15.6281,15.6379,45400.0
2006-04-12 10:20:00,15.94,16.01,15.93,15.97,31200.0,15.6478,15.7165,15.6379,15.6772,31200.0
2006-04-12 10:30:00,15.97,16.1,15.95,16.09,110700.0,15.6772,15.8048,15.6576,15.795,110700.0
2006-04-12 10:40:00,16.1,16.24,16.0,16.0,36600.0,15.8048,15.9423,15.7067,15.7067,36600.0
2006-04-12 10:50:00,16.03,16.1,16.0,16.1,17600.0,15.7361,15.8048,15.7067,15.8048,17600.0
2006-04-12 11:00:00,16.12,16.2,16.1,16.2,16800.0,15.8245,15.903,15.8048,15.903,16800.0
2006-04-12 11:10:00,16.21,16.23,16.16,16.19,17100.0,15.9128,15.9324,15.8637,15.8932,17100.0
2006-04-12 11:20:00,16.18,16.24,16.15,16.23,15600.0,15.8834,15.9423,15.8539,15.9324,15600.0
2006-04-12 11:30:00,16.24,16.32,16.21,16.24,27600.0,15.9423,16.0208,15.9128,15.9423,27600.0
2006-04-12 11:40:00,16.25,16.37,16.24,16.37,32400.0,15.9521,16.0699,15.9423,16.0699,32400.0
2006-04-12 11:50:00,16.37,16.45,16.33,16.44,36800.0,16.0699,16.1484,16.0306,16.1386,36800.0
2006-04-12 12:00:00,16.43,16.43,16.32,16.34,23700.0,16.1288,16.1288,16.0208,16.0404,23700.0
2006-04-12 12:10:00,16.33,16.35,16.28,16.3,20200.0,16.0306,16.0502,15.9815,16.0012,20200.0
2006-04-12 12:20:00,16.3,16.35,16.25,16.3,56700.0,16.0012,16.0502,15.9521,16.0012,56700.0
2006-04-12 12:30:00,16.3,16.3,16.28,16.3,9800.0,16.0012,16.0012,15.9815,16.0012,9800.0
2006-04-12 12:40:00,16.29,16.3,16.22,16.22,34800.0,15.9913,16.0012,15.9226,15.9226,34800.0
2006-04-12 12:50:00,16.22,16.3,16.22,16.26,36400.0,15.9226,16.0012,15.9226,15.9619,36400.0
2006-04-12 13:00:00,16.24,16.39,16.24,16.39,24700.0,15.9423,16.0895,15.9423,16.0895,24700.0
2006-04-12 13:10:00,16.37,16.4,16.37,16.38,19800.0,16.0699,16.0993,16.0699,16.0797,19800.0
2006-04-12 13:20:00,16.38,16.45,16.37,16.45,21500.0,16.0797,16.1484,16.0699,16.1484,21500.0
2006-04-12 13:30:00,16.46,16.46,16.38,16.45,28900.0,16.1582,16.1582,16.0797,16.1484,28900.0
2006-04-12 13:40:00,16.44,16.5,16.4,16.43,27500.0,16.1386,16.1975,16.0993,16.1288,27500.0
2006-04-12 13:50:00,16.44,16.48,16.44,16.47,21100.0,16.1386,16.1779,16.1386,16.168,21100.0
2006-04-12 14:00:00,16.46,16.48,16.44,16.46,20600.0,16.1582,16.1779,16.1386,16.1582,20600.0
2006-04-12 14:10:00,16.46,16.48,16.44,16.47,30400.0,16.1582,16.1779,16.1386,16.168,30400.0
2006-04-12 14:20:00,16.47,16.5,16.42,16.46,35700.0,16.168,16.1975,16.119,16.1582,35700.0
2006-04-12 14:30:00,16.45,16.49,16.43,16.49,47400.0,16.1484,16.1877,16.1288,16.1877,47400.0
2006-04-12 14:40:00,16.5,16.52,16.49,16.5,44200.0,16.1975,16.2171,16.1877,16.1975,44200.0
2006-04-12 14:50:00,16.51,16.51,16.47,16.49,42500.0,16.2073,16.2073,16.168,16.1877,42500.0
2006-04-12 15:00:00,16.5,16.5,16.47,16.5,38900.0,16.1975,16.1975,16.168,16.1975,38900.0
2006-04-12 15:10:00,16.49,16.54,16.49,16.54,26600.0,16.1877,16.2368,16.1877,16.2368,26600.0
2006-04-12 15:20:00,16.55,16.67,16.55,16.6,61700.0,16.2466,16.3644,16.2466,16.2957,61700.0
2006-04-12 15:30:00,16.61,16.65,16.58,16.58,64700.0,16.3055,16.3447,16.276,16.276,64700.0
2006-04-12 15:40:00,16.58,16.65,16.55,16.65,129500.0,16.276,16.3447,16.2466,16.3447,129500.0
2006-04-12 15:50:00,16.65,16.65,16.59,16.62,93200.0,16.3447,16.3447,16.2858,16.3153,93200.0
2006-04-13 09:30:00,16.5,16.52,16.35,16.43,18900.0,16.1975,16.2171,16.0502,16.1288,18900.0
2006-04-13 09:40:00,16.42,16.48,16.37,16.39,17800.0,16.119,16.1779,16.0699,16.0895,17800.0
2006-04-13 09:50:00,16.37,16.48,16.23,16.28,22800.0,16.0699,16.1779,15.9324,15.9815,22800.0
2006-04-13 10:00:00,16.28,16.51,16.28,16.43,17300.0,15.9815,16.2073,15.9815,16.1288,17300.0
2006-04-13 10:10:00,16.43,16.48,16.3,16.3,5200.0,16.1288,16.1779,16.0012,16.0012,5200.0
2006-04-13 10:20:00,16.31,16.4,16.31,16.32,10100.0,16.011,16.0993,16.011,16.0208,10100.0
2006-04-13 10:30:00,16.32,16.33,16.29,16.3,16300.0,16.0208,16.0306,15.9913,16.0012,16300.0
2006-04-13 10:40:00,16.29,16.43,16.25,16.43,18800.0,15.9913,16.1288,15.9521,16.1288,18800.0
2006-04-13 10:50:00,16.45,16.49,16.41,16.46,8200.0,16.1484,16.1877,16.1091,16.1582,8200.0
2006-04-13 11:00:00,16.47,16.49,16.46,16.47,6300.0,16.168,16.1877,16.1582,16.168,6300.0
2006-04-13 11:10:00,16.47,16.65,16.47,16.58,22300.0,16.168,16.3447,16.168,16.276,22300.0
2006-04-13 11:20:00,16.59,16.61,16.52,16.54,6200.0,16.2858,16.3055,16.2171,16.2368,6200.0
2006-04-13 11:30:00,16.52,16.54,16.47,16.48,6700.0,16.2171,16.2368,16.168,16.1779,6700.0
2006-04-13 11:40:00,16.47,16.47,16.41,16.44,14200.0,16.168,16.168,16.1091,16.1386,14200.0
2006-04-13 11:50:00,16.43,16.5,16.43,16.5,14000.0,16.1288,16.1975,16.1288,16.1975,14000.0
2006-04-13 12:00:00,16.51,16.51,16.48,16.5,5600.0,16.2073,16.2073,16.1779,16.1975,5600.0
2006-04-13 12:10:00,16.48,16.5,16.48,16.48,3800.0,16.1779,16.1975,16.1779,16.1779,3800.0
2006-04-13 12:20:00,16.48,16.48,16.42,16.43,7100.0,16.1779,16.1779,16.119,16.1288,7100.0
2006-04-13 12:30:00,16.42,16.43,16.4,16.4,4500.0,16.119,16.1288,16.0993,16.0993,4500.0
2006-04-13 12:40:00,16.4,16.42,16.39,16.41,4100.0,16.0993,16.119,16.0895,16.1091,4100.0
2006-04-13 12:50:00,16.42,16.44,16.4,16.41,5300.0,16.119,16.1386,16.0993,16.1091,5300.0
2006-04-13 13:00:00,16.4,16.41,16.39,16.4,3500.0,16.0993,16.1091,16.0895,16.0993,3500.0
2006-04-13 13:10:00,16.4,16.42,16.39,16.42,6300.0,16.0993,16.119,16.0895,16.119,6300.0
2006-04-13 13:20:00,16.43,16.43,16.42,16.42,5500.0,16.1288,16.1288,16.119,16.119,5500.0
2006-04-13 13:30:00,16.43,16.43,16.41,16.41,3100.0,16.1288,16.1288,16.1091,16.1091,3100.0
2006-04-13 13:40:00,16.41,16.42,16.39,16.4,7100.0,16.1091,16.119,16.0895,16.0993,7100.0
2006-04-13 13:50:00,16.41,16.45,16.41,16.44,8900.0,16.1091,16.1484,16.1091,16.1386,8900.0
2006-04-13 14:00:00,16.43,16.43,16.4,16.43,15800.0,16.1288,16.1288,16.0993,16.1288,15800.0
2006-04-13 14:10:00,16.42,16.43,16.39,16.4,5300.0,16.119,16.1288,16.0895,16.0993,5300.0
2006-04-13 14:20:00,16.4,16.4,16.39,16.4,3100.0,16.0993,16.0993,16.0895,16.0993,3100.0
2006-04-13 14:30:00,16.4,16.41,16.37,16.38,14800.0,16.0993,16.1091,16.0699,16.0797,14800.0
2006-04-13 14:40:00,16.38,16.4,16.35,16.36,14900.0,16.0797,16.0993,16.0502,16.0601,14900.0
2006-04-13 14:50:00,16.35,16.37,16.35,16.37,8400.0,16.0502,16.0699,16.0502,16.0699,8400.0
2006-04-13 15:00:00,16.37,16.38,16.35,16.35,9300.0,16.0699,16.0797,16.0502,16.0502,9300.0
2006-04-13 15:10:00,16.36,16.37,16.35,16.35,18100.0,16.0601,16.0699,16.0502,16.0502,18100.0
2006-04-13 15:20:00,16.35,16.38,16.35,16.38,13200.0,16.0502,16.0797,16.0502,16.0797,13200.0
2006-04-13 15:30:00,16.38,16.38,16.32,16.32,28100.0,16.0797,16.0797,16.0208,16.0208,28100.0
2006-04-13 15:40:00,16.32,16.34,16.32,16.33,25800.0,16.0208,16.0404,16.0208,16.0306,25800.0
2006-04-13 15:50:00,16.33,16.33,16.23,16.32,66300.0,16.0306,16.0306,15.9324,16.0208,66300.0
2006-04-17 09:30:00,16.28,16.4,16.28,16.4,10000.0,15.9815,16.0993,15.9815,16.0993,10000.0
2006-04-17 09:40:00,16.39,16.47,16.39,16.44,5900.0,16.0895,16.168,16.0895,16.1386,5900.0
2006-04-17 09:50:00,16.44,16.45,16.29,16.3,5800.0,16.1386,16.1484,15.9913,16.0012,5800.0
2006-04-17 10:00:00,16.31,16.42,16.31,16.42,15200.0,16.011,16.119,16.011,16.119,15200.0
2006-04-17 10:10:00,16.41,16.42,16.37,16.42,11600.0,16.1091,16.119,16.0699,16.119,11600.0
2006-04-17 10:20:00,16.41,16.42,16.35,16.35,16800.0,16.1091,16.119,16.0502,16.0502,16800.0
2006-04-17 10:30:00,16.35,16.38,16.34,16.38,19300.0,16.0502,16.0797,16.0404,16.0797,19300.0
2006-04-17 10:40:00,16.38,16.38,16.35,16.36,19300.0,16.0797,16.0797,16.0502,16.0601,19300.0
2006-04-17 10:50:00,16.36,16.38,16.35,16.36,13500.0,16.0601,16.0797,16.0502,16.0601,13500.0
2006-04-17 11:00:00,16.37,16.42,16.35,16.38,19500.0,16.0699,16.119,16.0502,16.0797,19500.0
2006-04-17 11:10:00,16.38,16.39,16.31,16.36,22300.0,16.0797,16.0895,16.011,16.0601,22300.0
2006-04-17 11:20:00,16.35,16.37,16.31,16.36,18000.0,16.0502,16.0699,16.011,16.0601,18000.0
2006-04-17 11:30:00,16.34,16.38,16.33,16.35,14800.0,16.0404,16.0797,16.0306,16.0502,14800.0
2006-04-17 11:40:00,16.35,16.36,16.33,16.36,5500.0,16.0502,16.0601,16.0306,16.0601,5500.0
2006-04-17 11:50:00,16.37,16.38,16.35,16.35,3700.0,16.0699,16.0797,16.0502,16.0502,3700.0
2006-04-17 12:00:00,16.36,16.36,16.33,16.35,6100.0,16.0601,16.0601,16.0306,16.0502,6100.0
2006-04-17 12:10:00,16.37,16.4,16.37,16.37,8400.0,16.0699,16.0993,16.0699,16.0699,8400.0
2006-04-17 12:20:00,16.36,16.37,16.34,16.34,6500.0,16.0601,16.0699,16.0404,16.0404,6500.0
2006-04-17 12:30:00,16.34,16.36,16.33,16.35,15200.0,16.0404,16.0601,16.0306,16.0502,15200.0
2006-04-17 12:40:00,16.34,16.37,16.33,16.33,10600.0,16.0404,16.0699,16.0306,16.0306,10600.0
2006-04-17 12:50:00,16.34,16.34,16.3,16.32,7500.0,16.0404,16.0404,16.0012,16.0208,7500.0
2006-04-17 13:00:00,16.32,16.32,16.28,16.3,35000.0,16.0208,16.0208,15.9815,16.0012,35000.0
2006-04-17 13:10:00,16.3,16.31,16.25,16.25,4200.0,16.0012,16.011,15.9521,15.9521,4200.0
2006-04-17 13:20:00,16.25,16.28,16.23,16.24,9600.0,15.9521,15.9815,15.9324,15.9423,9600.0
2006-04-17 13:30:00,16.24,16.24,16.2,16.2,12500.0,15.9423,15.9423,15.903,15.903,12500.0
2006-04-17 13:40:00,16.2,16.22,16.2,16.2,11700.0,15.903,15.9226,15.903,15.903,11700.0
2006-04-17 13:50:00,16.21,16.23,16.2,16.2,25600.0,15.9128,15.9324,15.903,15.903,25600.0
2006-04-17 14:00:00,16.2,16.24,16.2,16.24,8900.0,15.903,15.9423,15.903,15.9423,8900.0
2006-04-17 14:10:00,16.23,16.23,16.21,16.22,7600.0,15.9324,15.9324,15.9128,15.9226,7600.0
2006-04-17 14:20:00,16.21,16.21,16.19,16.2,18300.0,15.9128,15.9128,15.8932,15.903,18300.0
2006-04-17 14:30:00,16.22,16.25,16.2,16.23,7100.0,15.9226,15.9521,15.903,15.9324,7100.0
2006-04-17 14:40:00,16.23,16.25,16.21,16.21,5200.0,15.9324,15.9521,15.9128,15.9128,5200.0
2006-04-17 14:50:00,16.21,16.23,16.2,16.2,18500.0,15.9128,15.9324,15.903,15.903,18500.0
2006-04-17 15:00:00,16.2,16.23,16.2,16.21,4100.0,15.903,15.9324,15.903,15.9128,4100.0
2006-04-17 15:10:00,16.2,16.24,16.2,16.24,20700.0,15.903,15.9423,15.903,15.9423,20700.0
2006-04-17 15:20:00,16.23,16.27,16.2,16.25,15800.0,15.9324,15.9717,15.903,15.9521,15800.0
2006-04-17 15:30:00,16.26,16.29,16.24,16.27,10600.0,15.9619,15.9913,15.9423,15.9717,10600.0
2006-04-17 15:40:00,16.27,16.33,16.25,16.32,21400.0,15.9717,16.0306,15.9521,16.0208,21400.0
2006-04-17 15:50:00,16.32,16.35,16.29,16.33,20100.0,16.0208,16.0502,15.9913,16.0306,20100.0
2006-04-18 09:30:00,16.37,16.47,16.37,16.46,9000.0,16.0699,16.168,16.0699,16.1582,9000.0
2006-04-18 09:40:00,16.44,16.49,16.42,16.42,7100.0,16.1386,16.1877,16.119,16.119,7100.0
2006-04-18 09:50:00,16.42,16.61,16.42,16.6,47100.0,16.119,16.3055,16.119,16.2957,47100.0
2006-04-18 10:00:00,16.53,16.65,16.52,16.52,18500.0,16.2269,16.3447,16.2171,16.2171,18500.0
2006-04-18 10:10:00,16.52,16.56,16.5,16.52,10700.0,16.2171,16.2564,16.1975,16.2171,10700.0
2006-04-18 10:20:00,16.5,16.56,16.5,16.56,11800.0,16.1975,16.2564,16.1975,16.2564,11800.0
2006-04-18 10:30:00,16.53,16.56,16.5,16.56,24200.0,16.2269,16.2564,16.1975,16.2564,24200.0
2006-04-18 10:40:00,16.58,16.6,16.52,16.55,5600.0,16.276,16.2957,16.2171,16.2466,5600.0
2006-04-18 10:50:00,16.56,16.63,16.55,16.56,59200.0,16.2564,16.3251,16.2466,16.2564,59200.0
2006-04-18 11:00:00,16.56,16.65,16.56,16.63,86400.0,16.2564,16.3447,16.2564,16.3251,86400.0
2006-04-18 11:10:00,16.61,16.75,16.61,16.72,22400.0,16.3055,16.4429,16.3055,16.4135,22400.0
2006-04-18 11:20:00,16.73,16.89,16.73,16.88,30500.0,16.4233,16.5803,16.4233,16.5705,30500.0
2006-04-18 11:30:00,16.88,17.02,16.86,16.99,112200.0,16.5705,16.708,16.5509,16.6785,112200.0
2006-04-18 11:40:00,17.0,17.07,16.96,17.05,35300.0,16.6883,16.757,16.6491,16.7374,35300.0
2006-04-18 11:50:00,17.07,17.2,17.03,17.16,32600.0,16.757,16.8847,16.7178,16.8454,32600.0
2006-04-18 12:00:00,17.18,17.25,17.15,17.24,31800.0,16.865,16.9337,16.8356,16.9239,31800.0
2006-04-18 12:10:00,17.24,17.26,17.2,17.22,19900.0,16.9239,16.9436,16.8847,16.9043,19900.0
2006-04-18 12:20:00,17.22,17.25,17.15,17.24,53400.0,16.9043,16.9337,16.8356,16.9239,53400.0
2006-04-18 12:30:00,17.24,17.25,17.17,17.24,72700.0,16.9239,16.9337,16.8552,16.9239,72700.0
2006-04-18 12:40:00,17.2,17.24,17.19,17.23,24800.0,16.8847,16.9239,16.8748,16.9141,24800.0
2006-04-18 12:50:00,17.21,17.24,17.15,17.18,19200.0,16.8945,16.9239,16.8356,16.865,19200.0
2006-04-18 13:00:00,17.18,17.19,17.14,17.15,18500.0,16.865,16.8748,16.8258,16.8356,18500.0
2006-04-18 13:10:00,17.14,17.15,17.12,17.12,27900.0,16.8258,16.8356,16.8061,16.8061,27900.0
2006-04-18 13:20:00,17.14,17.15,17.06,17.14,19500.0,16.8258,16.8356,16.7472,16.8258,19500.0
2006-04-18 13:30:00,17.11,17.11,17.05,17.05,9200.0,16.7963,16.7963,16.7374,16.7374,9200.0
2006-04-18 13:40:00,17.05,17.12,17.05,17.07,5100.0,16.7374,16.8061,16.7374,16.757,5100.0
2006-04-18 13:50:00,17.05,17.11,17.05,17.05,8000.0,16.7374,16.7963,16.7374,16.7374,8000.0
2006-04-18 14:00:00,17.08,17.28,17.08,17.17,101700.0,16.7669,16.9632,16.7669,16.8552,101700.0
2006-04-18 14:10:00,17.18,17.27,17.1,17.21,47500.0,16.865,16.9534,16.7865,16.8945,47500.0
2006-04-18 14:20:00,17.25,17.28,17.17,17.19,13800.0,16.9337,16.9632,16.8552,16.8748,13800.0
2006-04-18 14:30:00,17.24,17.27,17.15,17.16,16100.0,16.9239,16.9534,16.8356,16.8454,16100.0
2006-04-18 14:40:00,17.17,17.32,17.17,17.28,23000.0,16.8552,17.0025,16.8552,16.9632,23000.0
2006-04-18 14:50:00,17.3,17.35,17.27,17.33,18400.0,16.9828,17.0319,16.9534,17.0123,18400.0
2006-04-18 15:00:00,17.32,17.32,17.21,17.24,20400.0,17.0025,17.0025,16.8945,16.9239,20400.0
2006-04-18 15:10:00,17.23,17.32,17.19,17.28,34700.0,16.9141,17.0025,16.8748,16.9632,34700.0
2006-04-18 15:20:00,17.28,17.3,17.22,17.25,33100.0,16.9632,16.9828,16.9043,16.9337,33100.0
2006-04-18 15:30:00,17.25,17.32,17.23,17.31,48600.0,16.9337,17.0025,16.9141,16.9926,48600.0
2006-04-18 15:40:00,17.31,17.31,17.22,17.22,60600.0,16.9926,16.9926,16.9043,16.9043,60600.0
2006-04-18 15:50:00,17.24,17.26,17.2,17.21,51800.0,16.9239,16.9436,16.8847,16.8945,51800.0
2006-04-19 09:30:00,17.2,17.2,17.11,17.11,25500.0,16.8847,16.8847,16.7963,16.7963,25500.0
2006-04-19 09:40:00,17.11,17.11,17.0,17.0,12700.0,16.7963,16.7963,16.6883,16.6883,12700.0
2006-04-19 09:50:00,16.97,17.17,16.97,17.12,62000.0,16.6589,16.8552,16.6589,16.8061,62000.0
2006-04-19 10:00:00,17.08,17.14,17.03,17.03,20000.0,16.7669,16.8258,16.7178,16.7178,20000.0
2006-04-19 10:10:00,17.05,17.05,16.9,16.93,17100.0,16.7374,16.7374,16.5902,16.6196,17100.0
2006-04-19 10:20:00,16.93,16.94,16.9,16.94,5900.0,16.6196,16.6294,16.5902,16.6294,5900.0
2006-04-19 10:30:00,16.93,16.99,16.9,16.96,18800.0,16.6196,16.6785,16.5902,16.6491,18800.0
2006-04-19 10:40:00,16.97,17.05,16.95,16.99,25100.0,16.6589,16.7374,16.6392,16.6785,25100.0
2006-04-19 10:50:00,16.99,17.03,16.97,17.0,4600.0,16.6785,16.7178,16.6589,16.6883,4600.0
2006-04-19 11:00:00,17.01,17.06,17.01,17.06,10800.0,16.6981,16.7472,16.6981,16.7472,10800.0
2006-04-19 11:10:00,17.08,17.09,17.05,17.05,11200.0,16.7669,16.7767,16.7374,16.7374,11200.0
2006-04-19 11:20:00,17.05,17.07,17.03,17.07,8400.0,16.7374,16.757,16.7178,16.757,8400.0
2006-04-19 11:30:00,17.06,17.14,17.06,17.14,11400.0,16.7472,16.8258,16.7472,16.8258,11400.0
2006-04-19 11:40:00,17.14,17.2,17.14,17.18,31900.0,16.8258,16.8847,16.8258,16.865,31900.0
2006-04-19 11:50:00,17.2,17.22,17.17,17.2,6700.0,16.8847,16.9043,16.8552,16.8847,6700.0
2006-04-19 12:00:00,17.17,17.24,17.17,17.2,15100.0,16.8552,16.9239,16.8552,16.8847,15100.0
2006-04-19 12:10:00,17.21,17.27,17.21,17.25,12300.0,16.8945,16.9534,16.8945,16.9337,12300.0
2006-04-19 12:20:00,17.25,17.29,17.19,17.19,14800.0,16.9337,16.973,16.8748,16.8748,14800.0
2006-04-19 12:30:00,17.2,17.2,17.18,17.19,6300.0,16.8847,16.8847,16.865,16.8748,6300.0
2006-04-19 12:40:00,17.18,17.18,17.15,17.16,12100.0,16.865,16.865,16.8356,16.8454,12100.0
2006-04-19 12:50:00,17.15,17.16,17.11,17.11,6200.0,16.8356,16.8454,16.7963,16.7963,6200.0
2006-04-19 13:00:00,17.11,17.17,17.09,17.09,4600.0,16.7963,16.8552,16.7767,16.7767,4600.0
2006-04-19 13:10:00,17.09,17.14,17.05,17.13,5900.0,16.7767,16.8258,16.7374,16.8159,5900.0
2006-04-19 13:20:00,17.12,17.12,17.07,17.07,3400.0,16.8061,16.8061,16.757,16.757,3400.0
2006-04-19 13:30:00,17.1,17.12,17.09,17.09,4700.0,16.7865,16.8061,16.7767,16.7767,4700.0
2006-04-19 13:40:00,17.09,17.15,17.09,17.13,8300.0,16.7767,16.8356,16.7767,16.8159,8300.0
2006-04-19 13:50:00,17.13,17.23,17.11,17.19,6100.0,16.8159,16.9141,16.7963,16.8748,6100.0
2006-04-19 14:00:00,17.19,17.19,17.09,17.1,4200.0,16.8748,16.8748,16.7767,16.7865,4200.0
2006-04-19 14:10:00,17.11,17.18,17.1,17.14,12600.0,16.7963,16.865,16.7865,16.8258,12600.0
2006-04-19 14:20:00,17.15,17.23,17.15,17.2,23000.0,16.8356,16.9141,16.8356,16.8847,23000.0
2006-04-19 14:30:00,17.2,17.22,17.18,17.2,8600.0,16.8847,16.9043,16.865,16.8847,8600.0
2006-04-19 14:40:00,17.2,17.24,17.19,17.21,13900.0,16.8847,16.9239,16.8748,16.8945,13900.0
2006-04-19 14:50:00,17.2,17.24,17.2,17.2,30200.0,16.8847,16.9239,16.8847,16.8847,30200.0
2006-04-19 15:00:00,17.2,17.22,17.17,17.21,15300.0,16.8847,16.9043,16.8552,16.8945,15300.0
2006-04-19 15:10:00,17.18,17.28,17.18,17.25,18900.0,16.865,16.9632,16.865,16.9337,18900.0
2006-04-19 15:20:00,17.24,17.27,17.17,17.19,15100.0,16.9239,16.9534,16.8552,16.8748,15100.0
2006-04-19 15:30:00,17.19,17.24,17.17,17.2,20400.0,16.8748,16.9239,16.8552,16.8847,20400.0
2006-04-19 15:40:00,17.2,17.25,17.19,17.25,14000.0,16.8847,16.9337,16.8748,16.9337,14000.0
2006-04-19 15:50:00,17.23,17.26,17.22,17.26,15700.0,16.9141,16.9436,16.9043,16.9436,15700.0
2006-04-20 09:30:00,17.2,17.2,17.05,17.05,19200.0,16.8847,16.8847,16.7374,16.7374,19200.0
2006-04-20 09:40:00,17.03,17.1,17.03,17.07,6600.0,16.7178,16.7865,16.7178,16.757,6600.0
2006-04-20 09:50:00,17.07,17.21,17.04,17.19,9400.0,16.757,16.8945,16.7276,16.8748,9400.0
2006-04-20 10:00:00,17.17,17.29,17.14,17.21,13300.0,16.8552,16.973,16.8258,16.8945,13300.0
2006-04-20 10:10:00,17.2,17.26,17.16,17.19,8700.0,16.8847,16.9436,16.8454,16.8748,8700.0
2006-04-20 10:20:00,17.22,17.26,17.19,17.23,13300.0,16.9043,16.9436,16.8748,16.9141,13300.0
2006-04-20 10:30:00,17.23,17.27,17.18,17.18,8200.0,16.9141,16.9534,16.865,16.865,8200.0
2006-04-20 10:40:00,17.19,17.19,17.07,17.07,10300.0,16.8748,16.8748,16.757,16.757,10300.0
2006-04-20 10:50:00,17.09,17.11,17.0,17.04,9500.0,16.7767,16.7963,16.6883,16.7276,9500.0
2006-04-20 11:00:00,17.06,17.07,17.02,17.06,4600.0,16.7472,16.757,16.708,16.7472,4600.0
2006-04-20 11:10:00,17.05,17.05,16.95,16.95,12300.0,16.7374,16.7374,16.6392,16.6392,12300.0
2006-04-20 11:20:00,16.95,16.99,16.92,16.93,4600.0,16.6392,16.6785,16.6098,16.6196,4600.0
2006-04-20 11:30:00,16.93,17.09,16.93,17.09,20500.0,16.6196,16.7767,16.6196,16.7767,20500.0
2006-04-20 11:40:00,17.09,17.1,17.08,17.09,3900.0,16.7767,16.7865,16.7669,16.7767,3900.0
2006-04-20 11:50:00,17.09,17.18,17.09,17.17,11600.0,16.7767,16.865,16.7767,16.8552,11600.0
2006-04-20 12:00:00,17.18,17.21,17.16,17.16,12200.0,16.865,16.8945,16.8454,16.8454,12200.0
2006-04-20 12:10:00,17.15,17.21,17.15,17.16,7400.0,16.8356,16.8945,16.8356,16.8454,7400.0
2006-04-20 12:20:00,17.15,17.16,17.13,17.15,12900.0,16.8356,16.8454,16.8159,16.8356,12900.0
2006-04-20 12:30:00,17.16,17.17,17.06,17.06,18800.0,16.8454,16.8552,16.7472,16.7472,18800.0
2006-04-20 12:40:00,17.05,17.08,17.02,17.08,8400.0,16.7374,16.7669,16.708,16.7669,8400.0
2006-04-20 12:50:00,17.06,17.08,17.03,17.07,4200.0,16.7472,16.7669,16.7178,16.757,4200.0
2006-04-20 13:00:00,17.09,17.1,17.05,17.07,4800.0,16.7767,16.7865,16.7374,16.757,4800.0
2006-04-20 13:10:00,17.07,17.09,17.05,17.06,13300.0,16.757,16.7767,16.7374,16.7472,13300.0
2006-04-20 13:20:00,17.09,17.1,17.02,17.05,11700.0,16.7767,16.7865,16.708,16.7374,11700.0
2006-04-20 13:30:00,17.06,17.08,17.04,17.06,5400.0,16.7472,16.7669,16.7276,16.7472,5400.0
2006-04-20 13:40:00,17.07,17.09,17.07,17.09,1100.0,16.757,16.7767,16.757,16.7767,1100.0
2006-04-20 13:50:00,17.09,17.18,17.09,17.14,9400.0,16.7767,16.865,16.7767,16.8258,9400.0
2006-04-20 14:00:00,17.15,17.15,17.11,17.13,6000.0,16.8356,16.8356,16.7963,16.8159,6000.0
2006-04-20 14:10:00,17.13,17.15,17.06,17.06,6800.0,16.8159,16.8356,16.7472,16.7472,6800.0
2006-04-20 14:20:00,17.07,17.09,17.06,17.06,8700.0,16.757,16.7767,16.7472,16.7472,8700.0
2006-04-20 14:30:00,17.06,17.12,17.06,17.09,8400.0,16.7472,16.8061,16.7472,16.7767,8400.0
2006-04-20 14:40:00,17.06,17.1,17.05,17.07,6700.0,16.7472,16.7865,16.7374,16.757,6700.0
2006-04-20 14:50:00,17.07,17.09,17.07,17.08,2800.0,16.757,16.7767,16.757,16.7669,2800.0
2006-04-20 15:00:00,17.08,17.16,17.06,17.15,8700.0,16.7669,16.8454,16.7472,16.8356,8700.0
2006-04-20 15:10:00,17.15,17.16,17.1,17.11,24400.0,16.8356,16.8454,16.7865,16.7963,24400.0
2006-04-20 15:20:00,17.1,17.16,17.06,17.15,20400.0,16.7865,16.8454,16.7472,16.8356,20400.0
2006-04-20 15:30:00,17.16,17.16,17.1,17.12,29700.0,16.8454,16.8454,16.7865,16.8061,29700.0
2006-04-20 15:40:00,17.12,17.13,17.03,17.07,17600.0,16.8061,16.8159,16.7178,16.757,17600.0
2006-04-20 15:50:00,17.05,17.11,17.04,17.1,55500.0,16.7374,16.7963,16.7276,16.7865,55500.0
2006-04-21 09:30:00,17.41,17.41,17.18,17.2,123300.0,17.0908,17.0908,16.865,16.8847,123300.0
2006-04-21 09:40:00,17.2,17.34,17.15,17.24,64200.0,16.8847,17.0221,16.8356,16.9239,64200.0
2006-04-21 09:50:00,17.29,17.29,17.2,17.27,11800.0,16.973,16.973,16.8847,16.9534,11800.0
2006-04-21 10:00:00,17.26,17.38,17.22,17.36,27100.0,16.9436,17.0614,16.9043,17.0417,27100.0
2006-04-21 10:10:00,17.36,17.41,17.24,17.3,26200.0,17.0417,17.0908,16.9239,16.9828,26200.0
2006-04-21 10:20:00,17.32,17.33,17.07,17.08,30300.0,17.0025,17.0123,16.757,16.7669,30300.0
2006-04-21 10:30:00,17.08,17.15,16.99,17.09,46300.0,16.7669,16.8356,16.6785,16.7767,46300.0
2006-04-21 10:40:00,17.1,17.14,17.0,17.0,23400.0,16.7865,16.8258,16.6883,16.6883,23400.0
2006-04-21 10:50:00,17.0,17.06,17.0,17.0,15300.0,16.6883,16.7472,16.6883,16.6883,15300.0
2006-04-21 11:00:00,17.01,17.11,17.01,17.11,5500.0,16.6981,16.7963,16.6981,16.7963,5500.0
2006-04-21 11:10:00,17.1,17.1,16.96,16.99,26700.0,16.7865,16.7865,16.6491,16.6785,26700.0
2006-04-21 11:20:00,16.99,17.04,16.95,16.97,19000.0,16.6785,16.7276,16.6392,16.6589,19000.0
2006-04-21 11:30:00,16.97,17.01,16.97,17.0,6800.0,16.6589,16.6981,16.6589,16.6883,6800.0
2006-04-21 11:40:00,17.01,17.06,17.0,17.05,13600.0,16.6981,16.7472,16.6883,16.7374,13600.0
2006-04-21 11:50:00,17.05,17.11,17.03,17.08,7800.0,16.7374,16.7963,16.7178,16.7669,7800.0
2006-04-21 12:00:00,17.08,17.1,17.07,17.08,5400.0,16.7669,16.7865,16.757,16.7669,5400.0
2006-04-21 12:10:00,17.08,17.09,17.06,17.06,4300.0,16.7669,16.7767,16.7472,16.7472,4300.0
2006-04-21 12:20:00,17.07,17.1,17.07,17.09,2900.0,16.757,16.7865,16.757,16.7767,2900.0
2006-04-21 12:30:00,17.1,17.13,17.09,17.09,5700.0,16.7865,16.8159,16.7767,16.7767,5700.0
2006-04-21 12:40:00,17.1,17.11,17.06,17.07,8900.0,16.7865,16.7963,16.7472,16.757,8900.0
2006-04-21 12:50:00,17.06,17.09,17.06,17.07,2100.0,16.7472,16.7767,16.7472,16.757,2100.0
2006-04-21 13:00:00,17.07,17.11,17.07,17.1,2600.0,16.757,16.7963,16.757,16.7865,2600.0
2006-04-21 13:10:00,17.1,17.11,17.06,17.08,14700.0,16.7865,16.7963,16.7472,16.7669,14700.0
2006-04-21 13:20:00,17.08,17.09,17.06,17.07,7200.0,16.7669,16.7767,16.7472,16.757,7200.0
2006-04-21 13:30:00,17.08,17.13,17.06,17.1,33800.0,16.7669,16.8159,16.7472,16.7865,33800.0
2006-04-21 13:40:00,17.13,17.16,17.1,17.1,11800.0,16.8159,16.8454,16.7865,16.7865,11800.0
2006-04-21 13:50:00,17.1,17.13,17.06,17.06,11700.0,16.7865,16.8159,16.7472,16.7472,11700.0
2006-04-21 14:00:00,17.09,17.09,17.01,17.01,19600.0,16.7767,16.7767,16.6981,16.6981,19600.0
2006-04-21 14:10:00,17.02,17.02,16.97,16.97,15500.0,16.708,16.708,16.6589,16.6589,15500.0
2006-04-21 14:20:00,16.99,17.01,16.95,16.96,24100.0,16.6785,16.6981,16.6392,16.6491,24100.0
2006-04-21 14:30:00,16.96,16.97,16.81,16.85,88900.0,16.6491,16.6589,16.5018,16.5411,88900.0
2006-04-21 14:40:00,16.88,16.93,16.85,16.91,11000.0,16.5705,16.6196,16.5411,16.6,11000.0
2006-04-21 14:50:00,16.91,16.92,16.88,16.9,5000.0,16.6,16.6098,16.5705,16.5902,5000.0
2006-04-21 15:00:00,16.9,16.9,16.82,16.84,11500.0,16.5902,16.5902,16.5116,16.5313,11500.0
2006-04-21 15:10:00,16.85,16.85,16.74,16.78,42400.0,16.5411,16.5411,16.4331,16.4724,42400.0
2006-04-21 15:20:00,16.78,16.8,16.75,16.77,29500.0,16.4724,16.492,16.4429,16.4625,29500.0
2006-04-21 15:30:00,16.77,16.85,16.77,16.84,22300.0,16.4625,16.5411,16.4625,16.5313,22300.0
2006-04-21 15:40:00,16.85,16.94,16.85,16.88,37100.0,16.5411,16.6294,16.5411,16.5705,37100.0
2006-04-21 15:50:00,16.87,16.92,16.85,16.88,63800.0,16.5607,16.6098,16.5411,16.5705,63800.0
2006-04-24 09:30:00,16.9,16.9,16.75,16.79,16600.0,16.5902,16.5902,16.4429,16.4822,16600.0
2006-04-24 09:40:00,16.76,16.76,16.58,16.59,25300.0,16.4527,16.4527,16.276,16.2858,25300.0
2006-04-24 09:50:00,16.58,16.7,16.58,16.61,19900.0,16.276,16.3938,16.276,16.3055,19900.0
2006-04-24 10:00:00,16.62,16.63,16.5,16.54,31700.0,16.3153,16.3251,16.1975,16.2368,31700.0
2006-04-24 10:10:00,16.55,16.57,16.48,16.54,23500.0,16.2466,16.2662,16.1779,16.2368,23500.0
2006-04-24 10:20:00,16.56,16.6,16.48,16.5,19400.0,16.2564,16.2957,16.1779,16.1975,19400.0
2006-04-24 10:30:00,16.49,16.52,16.49,16.52,19900.0,16.1877,16.2171,16.1877,16.2171,19900.0
2006-04-24 10:40:00,16.52,16.52,16.45,16.47,17000.0,16.2171,16.2171,16.1484,16.168,17000.0
2006-04-24 10:50:00,16.47,16.47,16.4,16.4,31500.0,16.168,16.168,16.0993,16.0993,31500.0
2006-04-24 11:00:00,16.42,16.46,16.42,16.45,16700.0,16.119,16.1582,16.119,16.1484,16700.0
2006-04-24 11:10:00,16.45,16.48,16.41,16.41,102000.0,16.1484,16.1779,16.1091,16.1091,102000.0
2006-04-24 11:20:00,16.4,16.45,16.37,16.37,40100.0,16.0993,16.1484,16.0699,16.0699,40100.0
2006-04-24 11:30:00,16.35,16.38,16.26,16.32,52700.0,16.0502,16.0797,15.9619,16.0208,52700.0
2006-04-24 11:40:00,16.33,16.38,16.27,16.34,36700.0,16.0306,16.0797,15.9717,16.0404,36700.0
2006-04-24 11:50:00,16.34,16.36,16.3,16.31,28200.0,16.0404,16.0601,16.0012,16.011,28200.0
2006-04-24 12:00:00,16.32,16.39,16.31,16.35,34800.0,16.0208,16.0895,16.011,16.0502,34800.0
2006-04-24 12:10:00,16.34,16.36,16.29,16.29,20900.0,16.0404,16.0601,15.9913,15.9913,20900.0
2006-04-24 12:20:00,16.31,16.31,16.26,16.29,20200.0,16.011,16.011,15.9619,15.9913,20200.0
2006-04-24 12:30:00,16.29,16.34,16.28,16.29,15000.0,15.9913,16.0404,15.9815,15.9913,15000.0
2006-04-24 12:40:00,16.28,16.31,16.27,16.28,13800.0,15.9815,16.011,15.9717,15.9815,13800.0
2006-04-24 12:50:00,16.28,16.36,16.26,16.33,33700.0,15.9815,16.0601,15.9619,16.0306,33700.0
2006-04-24 13:00:00,16.33,16.35,16.28,16.35,12400.0,16.0306,16.0502,15.9815,16.0502,12400.0
2006-04-24 13:10:00,16.34,16.37,16.32,16.32,24200.0,16.0404,16.0699,16.0208,16.0208,24200.0
2006-04-24 13:20:00,16.32,16.37,16.32,16.34,22900.0,16.0208,16.0699,16.0208,16.0404,22900.0
2006-04-24 13:30:00,16.36,16.43,16.34,16.43,17300.0,16.0601,16.1288,16.0404,16.1288,17300.0
2006-04-24 13:40:00,16.44,16.5,16.43,16.49,13300.0,16.1386,16.1975,16.1288,16.1877,13300.0
2006-04-24 13:50:00,16.49,16.49,16.47,16.49,17400.0,16.1877,16.1877,16.168,16.1877,17400.0
2006-04-24 14:00:00,16.48,16.49,16.45,16.49,46000.0,16.1779,16.1877,16.1484,16.1877,46000.0
2006-04-24 14:10:00,16.5,16.52,16.46,16.52,34500.0,16.1975,16.2171,16.1582,16.2171,34500.0
2006-04-24 14:20:00,16.51,16.51,16.43,16.46,17600.0,16.2073,16.2073,16.1288,16.1582,17600.0
2006-04-24 14:30:00,16.45,16.46,16.44,16.44,18200.0,16.1484,16.1582,16.1386,16.1386,18200.0
2006-04-24 14:40:00,16.45,16.45,16.4,16.41,14600.0,16.1484,16.1484,16.0993,16.1091,14600.0
2006-04-24 14:50:00,16.4,16.45,16.4,16.44,6900.0,16.0993,16.1484,16.0993,16.1386,6900.0
2006-04-24 15:00:00,16.43,16.44,16.4,16.4,32500.0,16.1288,16.1386,16.0993,16.0993,32500.0
2006-04-24 15:10:00,16.4,16.42,16.38,16.42,26100.0,16.0993,16.119,16.0797,16.119,26100.0
2006-04-24 15:20:00,16.43,16.43,16.38,16.4,41500.0,16.1288,16.1288,16.0797,16.0993,41500.0
2006-04-24 15:30:00,16.4,16.45,16.37,16.44,41600.0,16.0993,16.1484,16.0699,16.1386,41600.0
2006-04-24 15:40:00,16.45,16.53,16.44,16.52,65200.0,16.1484,16.2269,16.1386,16.2171,65200.0
2006-04-24 15:50:00,16.52,16.59,16.52,16.59,85800.0,16.2171,16.2858,16.2171,16.2858,85800.0
2006-04-25 09:30:00,16.55,16.63,16.4,16.43,24100.0,16.2466,16.3251,16.0993,16.1288,24100.0
2006-04-25 09:40:00,16.42,16.47,16.34,16.45,13500.0,16.119,16.168,16.0404,16.1484,13500.0
2006-04-25 09:50:00,16.49,16.53,16.45,16.49,4700.0,16.1877,16.2269,16.1484,16.1877,4700.0
2006-04-25 10:00:00,16.51,16.51,16.36,16.36,16700.0,16.2073,16.2073,16.0601,16.0601,16700.0
2006-04-25 10:10:00,16.36,16.4,16.31,16.32,11400.0,16.0601,16.0993,16.011,16.0208,11400.0
2006-04-25 10:20:00,16.32,16.35,16.27,16.32,23000.0,16.0208,16.0502,15.9717,16.0208,23000.0
2006-04-25 10:30:00,16.31,16.4,16.31,16.37,13600.0,16.011,16.0993,16.011,16.0699,13600.0
2006-04-25 10:40:00,16.39,16.41,16.31,16.41,13500.0,16.0895,16.1091,16.011,16.1091,13500.0
2006-04-25 10:50:00,16.4,16.42,16.36,16.4,29500.0,16.0993,16.119,16.0601,16.0993,29500.0
2006-04-25 11:00:00,16.41,16.47,16.41,16.47,12700.0,16.1091,16.168,16.1091,16.168,12700.0
2006-04-25 11:10:00,16.46,16.53,16.42,16.5,13600.0,16.1582,16.2269,16.119,16.1975,13600.0
2006-04-25 11:20:00,16.49,16.51,16.42,16.47,15400.0,16.1877,16.2073,16.119,16.168,15400.0
2006-04-25 11:30:00,16.46,16.54,16.44,16.45,19300.0,16.1582,16.2368,16.1386,16.1484,19300.0
2006-04-25 11:40:00,16.43,16.43,16.29,16.35,22500.0,16.1288,16.1288,15.9913,16.0502,22500.0
2006-04-25 11:50:00,16.37,16.39,16.31,16.38,13800.0,16.0699,16.0895,16.011,16.0797,13800.0
2006-04-25 12:00:00,16.39,16.5,16.39,16.49,20200.0,16.0895,16.1975,16.0895,16.1877,20200.0
2006-04-25 12:10:00,16.5,16.51,16.46,16.47,12400.0,16.1975,16.2073,16.1582,16.168,12400.0
2006-04-25 12:20:00,16.47,16.52,16.43,16.52,27400.0,16.168,16.2171,16.1288,16.2171,27400.0
2006-04-25 12:30:00,16.53,16.57,16.49,16.56,62800.0,16.2269,16.2662,16.1877,16.2564,62800.0
2006-04-25 12:40:00,16.57,16.6,16.56,16.57,17900.0,16.2662,16.2957,16.2564,16.2662,17900.0
2006-04-25 12:50:00,16.57,16.6,16.5,16.51,8600.0,16.2662,16.2957,16.1975,16.2073,8600.0
2006-04-25 13:00:00,16.52,16.55,16.42,16.54,21600.0,16.2171,16.2466,16.119,16.2368,21600.0
2006-04-25 13:10:00,16.55,16.57,16.46,16.51,23300.0,16.2466,16.2662,16.1582,16.2073,23300.0
2006-04-25 13:20:00,16.52,16.56,16.51,16.55,14400.0,16.2171,16.2564,16.2073,16.2466,14400.0
2006-04-25 13:30:00,16.55,16.57,16.54,16.56,37600.0,16.2466,16.2662,16.2368,16.2564,37600.0
2006-04-25 13:40:00,16.56,16.56,16.53,16.56,13900.0,16.2564,16.2564,16.2269,16.2564,13900.0
2006-04-25 13:50:00,16.55,16.6,15.58,16.57,26800.0,16.2466,16.2957,15.2944,16.2662,26800.0
2006-04-25 14:00:00,16.57,16.58,16.54,16.57,32600.0,16.2662,16.276,16.2368,16.2662,32600.0
2006-04-25 14:10:00,16.56,16.64,16.56,16.58,6300.0,16.2564,16.3349,16.2564,16.276,6300.0
2006-04-25 14:20:00,16.58,16.63,16.58,16.63,14800.0,16.276,16.3251,16.276,16.3251,14800.0
2006-04-25 14:30:00,16.63,16.63,16.58,16.6,14700.0,16.3251,16.3251,16.276,16.2957,14700.0
2006-04-25 14:40:00,16.6,16.69,16.6,16.65,13300.0,16.2957,16.384,16.2957,16.3447,13300.0
2006-04-25 14:50:00,16.65,16.67,16.63,16.65,15900.0,16.3447,16.3644,16.3251,16.3447,15900.0
2006-04-25 15:00:00,16.66,16.68,16.59,16.59,21500.0,16.3546,16.3742,16.2858,16.2858,21500.0
2006-04-25 15:10:00,16.59,16.61,16.57,16.61,8500.0,16.2858,16.3055,16.2662,16.3055,8500.0
2006-04-25 15:20:00,16.61,16.7,16.6,16.69,24800.0,16.3055,16.3938,16.2957,16.384,24800.0
2006-04-25 15:30:00,16.69,16.7,16.67,16.7,44900.0,16.384,16.3938,16.3644,16.3938,44900.0
2006-04-25 15:40:00,16.7,16.71,16.66,16.67,50200.0,16.3938,16.4036,16.3546,16.3644,50200.0
2006-04-25 15:50:00,16.67,16.76,16.66,16.75,134800.0,16.3644,16.4527,16.3546,16.4429,134800.0
2006-04-26 09:30:00,16.79,16.89,16.78,16.89,13100.0,16.4822,16.5803,16.4724,16.5803,13100.0
2006-04-26 09:40:00,16.91,16.91,16.72,16.72,14900.0,16.6,16.6,16.4135,16.4135,14900.0
2006-04-26 09:50:00,16.77,16.82,16.72,16.82,7500.0,16.4625,16.5116,16.4135,16.5116,7500.0
2006-04-26 10:00:00,16.78,16.82,16.7,16.7,42400.0,16.4724,16.5116,16.3938,16.3938,42400.0
2006-04-26 10:10:00,16.75,16.82,16.75,16.8,7200.0,16.4429,16.5116,16.4429,16.492,7200.0
2006-04-26 10:20:00,16.78,16.81,16.76,16.77,7700.0,16.4724,16.5018,16.4527,16.4625,7700.0
2006-04-26 10:30:00,16.8,16.81,16.74,16.74,10400.0,16.492,16.5018,16.4331,16.4331,10400.0
2006-04-26 10:40:00,16.76,16.77,16.66,16.76,30900.0,16.4527,16.4625,16.3546,16.4527,30900.0
2006-04-26 10:50:00,16.77,16.8,16.76,16.76,14500.0,16.4625,16.492,16.4527,16.4527,14500.0
2006-04-26 11:00:00,16.76,16.79,16.76,16.77,19600.0,16.4527,16.4822,16.4527,16.4625,19600.0
2006-04-26 11:10:00,16.78,16.84,16.76,16.77,40400.0,16.4724,16.5313,16.4527,16.4625,40400.0
2006-04-26 11:20:00,16.79,16.83,16.76,16.82,29500.0,16.4822,16.5214,16.4527,16.5116,29500.0
2006-04-26 11:30:00,16.81,16.84,16.76,16.82,27300.0,16.5018,16.5313,16.4527,16.5116,27300.0
2006-04-26 11:40:00,16.79,16.83,16.78,16.81,12800.0,16.4822,16.5214,16.4724,16.5018,12800.0
2006-04-26 11:50:00,16.79,16.8,16.77,16.78,6000.0,16.4822,16.492,16.4625,16.4724,6000.0
2006-04-26 12:00:00,16.76,16.78,16.76,16.76,13400.0,16.4527,16.4724,16.4527,16.4527,13400.0
2006-04-26 12:10:00,16.76,16.8,16.76,16.76,10900.0,16.4527,16.492,16.4527,16.4527,10900.0
2006-04-26 12:20:00,16.76,16.82,16.76,16.8,17000.0,16.4527,16.5116,16.4527,16.492,17000.0
2006-04-26 12:30:00,16.8,16.83,16.78,16.78,12800.0,16.492,16.5214,16.4724,16.4724,12800.0
2006-04-26 12:40:00,16.8,16.81,16.76,16.8,7600.0,16.492,16.5018,16.4527,16.492,7600.0
2006-04-26 12:50:00,16.79,16.8,16.77,16.77,7900.0,16.4822,16.492,16.4625,16.4625,7900.0
2006-04-26 13:00:00,16.77,16.81,16.76,16.79,8700.0,16.4625,16.5018,16.4527,16.4822,8700.0
2006-04-26 13:10:00,16.77,16.78,16.72,16.73,19800.0,16.4625,16.4724,16.4135,16.4233,19800.0
2006-04-26 13:20:00,16.72,16.74,16.7,16.7,5800.0,16.4135,16.4331,16.3938,16.3938,5800.0
2006-04-26 13:30:00,16.67,16.7,16.66,16.66,6400.0,16.3644,16.3938,16.3546,16.3546,6400.0
2006-04-26 13:40:00,16.66,16.69,16.65,16.66,5500.0,16.3546,16.384,16.3447,16.3546,5500.0
2006-04-26 13:50:00,16.67,16.71,16.65,16.71,8900.0,16.3644,16.4036,16.3447,16.4036,8900.0
2006-04-26 14:00:00,16.73,16.76,16.63,16.72,112500.0,16.4233,16.4527,16.3251,16.4135,112500.0
2006-04-26 14:10:00,16.71,16.71,16.56,16.56,8000.0,16.4036,16.4036,16.2564,16.2564,8000.0
2006-04-26 14:20:00,16.56,16.6,16.54,16.58,16300.0,16.2564,16.2957,16.2368,16.276,16300.0
2006-04-26 14:30:00,16.58,16.63,16.58,16.62,11800.0,16.276,16.3251,16.276,16.3153,11800.0
2006-04-26 14:40:00,16.63,16.63,16.59,16.59,11300.0,16.3251,16.3251,16.2858,16.2858,11300.0
2006-04-26 14:50:00,16.58,16.69,16.5,16.55,18900.0,16.276,16.384,16.1975,16.2466,18900.0
2006-04-26 15:00:00,16.55,16.57,16.47,16.49,34000.0,16.2466,16.2662,16.168,16.1877,34000.0
2006-04-26 15:10:00,16.49,16.49,16.33,16.35,27000.0,16.1877,16.1877,16.0306,16.0502,27000.0
2006-04-26 15:20:00,16.36,16.37,16.34,16.35,11900.0,16.0601,16.0699,16.0404,16.0502,11900.0
2006-04-26 15:30:00,16.35,16.43,16.35,16.41,18500.0,16.0502,16.1288,16.0502,16.1091,18500.0
2006-04-26 15:40:00,16.41,16.59,16.4,16.56,39200.0,16.1091,16.2858,16.0993,16.2564,39200.0
2006-04-26 15:50:00,16.57,16.66,16.54,16.63,58100.0,16.2662,16.3546,16.2368,16.3251,58100.0
2006-04-27 09:30:00,15.6,15.6,15.4,15.4,75300.0,15.314,15.314,15.1177,15.1177,75300.0
2006-04-27 09:40:00,15.41,15.6,15.32,15.56,163800.0,15.1275,15.314,15.0391,15.2747,163800.0
2006-04-27 09:50:00,15.56,15.75,15.56,15.7,154100.0,15.2747,15.4612,15.2747,15.4122,154100.0
2006-04-27 10:00:00,15.7,15.8,15.7,15.79,620300.0,15.4122,15.5103,15.4122,15.5005,620300.0
2006-04-27 10:10:00,15.77,15.87,15.76,15.82,169700.0,15.4809,15.579,15.4711,15.53,169700.0
2006-04-27 10:20:00,15.8,15.81,15.75,15.76,183600.0,15.5103,15.5201,15.4612,15.4711,183600.0
2006-04-27 10:30:00,15.76,15.85,15.76,15.82,179700.0,15.4711,15.5594,15.4711,15.53,179700.0
2006-04-27 10:40:00,15.82,15.93,15.82,15.93,147200.0,15.53,15.6379,15.53,15.6379,147200.0
2006-04-27 10:50:00,15.93,15.99,15.91,15.99,168900.0,15.6379,15.6968,15.6183,15.6968,168900.0
2006-04-27 11:00:00,15.99,16.1,15.96,16.03,407200.0,15.6968,15.8048,15.6674,15.7361,407200.0
2006-04-27 11:10:00,16.03,16.07,16.02,16.04,218000.0,15.7361,15.7754,15.7263,15.7459,218000.0
2006-04-27 11:20:00,16.04,16.11,16.04,16.07,116500.0,15.7459,15.8146,15.7459,15.7754,116500.0
2006-04-27 11:30:00,16.06,16.08,16.05,16.05,103700.0,15.7656,15.7852,15.7557,15.7557,103700.0
2006-04-27 11:40:00,16.05,16.09,16.01,16.09,147000.0,15.7557,15.795,15.7165,15.795,147000.0
2006-04-27 11:50:00,16.08,16.23,16.08,16.13,224700.0,15.7852,15.9324,15.7852,15.8343,224700.0
2006-04-27 12:00:00,16.13,16.19,16.1,16.1,376100.0,15.8343,15.8932,15.8048,15.8048,376100.0
2006-04-27 12:10:00,16.1,16.15,16.1,16.11,42700.0,15.8048,15.8539,15.8048,15.8146,42700.0
2006-04-27 12:20:00,16.12,16.15,16.1,16.14,75100.0,15.8245,15.8539,15.8048,15.8441,75100.0
2006-04-27 12:30:00,16.14,16.18,16.12,16.17,125500.0,15.8441,15.8834,15.8245,15.8735,125500.0
2006-04-27 12:40:00,16.17,16.17,16.14,16.14,78300.0,15.8735,15.8735,15.8441,15.8441,78300.0
2006-04-27 12:50:00,16.14,16.16,16.12,16.15,330700.0,15.8441,15.8637,15.8245,15.8539,330700.0
2006-04-27 13:00:00,16.15,16.16,16.07,16.08,42500.0,15.8539,15.8637,15.7754,15.7852,42500.0
2006-04-27 13:10:00,16.08,16.1,16.06,16.09,63300.0,15.7852,15.8048,15.7656,15.795,63300.0
2006-04-27 13:20:00,16.09,16.17,16.09,16.16,80100.0,15.795,15.8735,15.795,15.8637,80100.0
2006-04-27 13:30:00,16.15,16.16,16.15,16.16,40400.0,15.8539,15.8637,15.8539,15.8637,40400.0
2006-04-27 13:40:00,16.16,16.25,16.16,16.23,152600.0,15.8637,15.9521,15.8637,15.9324,152600.0
2006-04-27 13:50:00,16.23,16.27,16.2,16.27,91700.0,15.9324,15.9717,15.903,15.9717,91700.0
2006-04-27 14:00:00,16.27,16.27,16.24,16.24,230900.0,15.9717,15.9717,15.9423,15.9423,230900.0
2006-04-27 14:10:00,16.25,16.25,16.15,16.15,72800.0,15.9521,15.9521,15.8539,15.8539,72800.0
2006-04-27 14:20:00,16.14,16.15,16.07,16.11,90000.0,15.8441,15.8539,15.7754,15.8146,90000.0
2006-04-27 14:30:00,16.11,16.14,16.1,16.14,29400.0,15.8146,15.8441,15.8048,15.8441,29400.0
2006-04-27 14:40:00,16.14,16.16,16.13,16.14,39800.0,15.8441,15.8637,15.8343,15.8441,39800.0
2006-04-27 14:50:00,16.13,16.22,16.13,16.2,71900.0,15.8343,15.9226,15.8343,15.903,71900.0
2006-04-27 15:00:00,16.2,16.32,16.2,16.2,69500.0,15.903,16.0208,15.903,15.903,69500.0
2006-04-27 15:10:00,16.2,16.2,16.15,16.17,71700.0,15.903,15.903,15.8539,15.8735,71700.0
2006-04-27 15:20:00,16.18,16.25,16.17,16.23,81400.0,15.8834,15.9521,15.8735,15.9324,81400.0
2006-04-27 15:30:00,16.22,16.23,16.19,16.2,106700.0,15.9226,15.9324,15.8932,15.903,106700.0
2006-04-27 15:40:00,16.21,16.21,16.18,16.2,231000.0,15.9128,15.9128,15.8834,15.903,231000.0
2006-04-27 15:50:00,16.19,16.21,16.15,16.21,176600.0,15.8932,15.9128,15.8539,15.9128,176600.0
2006-04-28 09:30:00,16.03,16.05,16.0,16.01,24300.0,15.7361,15.7557,15.7067,15.7165,24300.0
2006-04-28 09:40:00,16.01,16.04,16.0,16.01,23300.0,15.7165,15.7459,15.7067,15.7165,23300.0
2006-04-28 09:50:00,16.01,16.1,16.01,16.02,26500.0,15.7165,15.8048,15.7165,15.7263,26500.0
2006-04-28 10:00:00,16.06,16.2,16.02,16.19,21300.0,15.7656,15.903,15.7263,15.8932,21300.0
2006-04-28 10:10:00,16.19,16.3,16.19,16.24,110900.0,15.8932,16.0012,15.8932,15.9423,110900.0
2006-04-28 10:20:00,16.24,16.26,16.22,16.24,35900.0,15.9423,15.9619,15.9226,15.9423,35900.0
2006-04-28 10:30:00,16.25,16.32,16.21,16.3,22300.0,15.9521,16.0208,15.9128,16.0012,22300.0
2006-04-28 10:40:00,16.3,16.34,16.22,16.29,24900.0,16.0012,16.0404,15.9226,15.9913,24900.0
2006-04-28 10:50:00,16.29,16.31,16.2,16.21,24900.0,15.9913,16.011,15.903,15.9128,24900.0
2006-04-28 11:00:00,16.21,16.23,16.19,16.23,31200.0,15.9128,15.9324,15.8932,15.9324,31200.0
2006-04-28 11:10:00,16.23,16.28,16.23,16.28,34900.0,15.9324,15.9815,15.9324,15.9815,34900.0
2006-04-28 11:20:00,16.28,16.28,16.19,16.23,9100.0,15.9815,15.9815,15.8932,15.9324,9100.0
2006-04-28 11:30:00,16.23,16.28,16.2,16.23,13000.0,15.9324,15.9815,15.903,15.9324,13000.0
2006-04-28 11:40:00,16.23,16.27,16.2,16.22,26500.0,15.9324,15.9717,15.903,15.9226,26500.0
2006-04-28 11:50:00,16.21,16.24,16.2,16.24,9200.0,15.9128,15.9423,15.903,15.9423,9200.0
2006-04-28 12:00:00,16.23,16.24,16.2,16.21,10900.0,15.9324,15.9423,15.903,15.9128,10900.0
2006-04-28 12:10:00,16.2,16.23,16.2,16.22,7200.0,15.903,15.9324,15.903,15.9226,7200.0
2006-04-28 12:20:00,16.24,16.26,16.23,16.24,188500.0,15.9423,15.9619,15.9324,15.9423,188500.0
2006-04-28 12:30:00,16.24,16.24,16.2,16.22,17800.0,15.9423,15.9423,15.903,15.9226,17800.0
2006-04-28 12:40:00,16.21,16.21,16.18,16.19,21000.0,15.9128,15.9128,15.8834,15.8932,21000.0
2006-04-28 12:50:00,16.19,16.22,16.18,16.22,10500.0,15.8932,15.9226,15.8834,15.9226,10500.0
2006-04-28 13:00:00,16.22,16.28,16.2,16.23,11200.0,15.9226,15.9815,15.903,15.9324,11200.0
2006-04-28 13:10:00,16.23,16.25,16.21,16.25,12200.0,15.9324,15.9521,15.9128,15.9521,12200.0
2006-04-28 13:20:00,16.24,16.25,16.2,16.23,10600.0,15.9423,15.9521,15.903,15.9324,10600.0
2006-04-28 13:30:00,16.23,16.25,16.22,16.25,3600.0,15.9324,15.9521,15.9226,15.9521,3600.0
2006-04-28 13:40:00,16.24,16.25,16.18,16.21,83600.0,15.9423,15.9521,15.8834,15.9128,83600.0
2006-04-28 13:50:00,16.22,16.24,16.2,16.23,14600.0,15.9226,15.9423,15.903,15.9324,14600.0
2006-04-28 14:00:00,16.24,16.24,16.22,16.22,11200.0,15.9423,15.9423,15.9226,15.9226,11200.0
2006-04-28 14:10:00,16.24,16.24,16.21,16.23,18800.0,15.9423,15.9423,15.9128,15.9324,18800.0
2006-04-28 14:20:00,16.2,16.22,16.2,16.2,65100.0,15.903,15.9226,15.903,15.903,65100.0
2006-04-28 14:30:00,16.21,16.22,16.2,16.2,16200.0,15.9128,15.9226,15.903,15.903,16200.0
2006-04-28 14:40:00,16.19,16.21,16.18,16.18,7200.0,15.8932,15.9128,15.8834,15.8834,7200.0
2006-04-28 14:50:00,16.16,16.17,16.04,16.07,22400.0,15.8637,15.8735,15.7459,15.7754,22400.0
2006-04-28 15:00:00,16.07,16.09,16.02,16.05,10400.0,15.7754,15.795,15.7263,15.7557,10400.0
2006-04-28 15:10:00,16.04,16.09,16.03,16.09,95100.0,15.7459,15.795,15.7361,15.795,95100.0
2006-04-28 15:20:00,16.1,16.18,16.1,16.14,106100.0,15.8048,15.8834,15.8048,15.8441,106100.0
2006-04-28 15:30:00,16.14,16.16,16.14,16.14,13300.0,15.8441,15.8637,15.8441,15.8441,13300.0
2006-04-28 15:40:00,16.14,16.14,16.1,16.14,20000.0,15.8441,15.8441,15.8048,15.8441,20000.0
2006-04-28 15:50:00,16.13,16.18,16.11,16.15,40600.0,15.8343,15.8834,15.8146,15.8539,40600.0
2006-05-01 09:30:00,16.18,16.22,16.12,16.22,25700.0,15.8834,15.9226,15.8245,15.9226,25700.0
2006-05-01 09:40:00,16.23,16.3,16.19,16.23,6400.0,15.9324,16.0012,15.8932,15.9324,6400.0
2006-05-01 09:50:00,16.27,16.3,16.2,16.23,11400.0,15.9717,16.0012,15.903,15.9324,11400.0
2006-05-01 10:00:00,16.23,16.34,16.14,16.34,24900.0,15.9324,16.0404,15.8441,16.0404,24900.0
2006-05-01 10:10:00,16.33,16.4,16.33,16.38,17000.0,16.0306,16.0993,16.0306,16.0797,17000.0
2006-05-01 10:20:00,16.38,16.39,16.3,16.31,11000.0,16.0797,16.0895,16.0012,16.011,11000.0
2006-05-01 10:30:00,16.32,16.43,16.32,16.35,26500.0,16.0208,16.1288,16.0208,16.0502,26500.0
2006-05-01 10:40:00,16.36,16.36,16.32,16.35,11000.0,16.0601,16.0601,16.0208,16.0502,11000.0
2006-05-01 10:50:00,16.35,16.37,16.32,16.32,3300.0,16.0502,16.0699,16.0208,16.0208,3300.0
2006-05-01 11:00:00,16.33,16.34,16.26,16.26,18900.0,16.0306,16.0404,15.9619,15.9619,18900.0
2006-05-01 11:10:00,16.25,16.29,16.23,16.29,7700.0,15.9521,15.9913,15.9324,15.9913,7700.0
2006-05-01 11:20:00,16.27,16.27,16.25,16.25,3300.0,15.9717,15.9717,15.9521,15.9521,3300.0
2006-05-01 11:30:00,16.25,16.28,16.24,16.25,9300.0,15.9521,15.9815,15.9423,15.9521,9300.0
2006-05-01 11:40:00,16.24,16.25,16.22,16.24,5500.0,15.9423,15.9521,15.9226,15.9423,5500.0
2006-05-01 11:50:00,16.24,16.26,16.22,16.25,10900.0,15.9423,15.9619,15.9226,15.9521,10900.0
2006-05-01 12:00:00,16.24,16.24,16.21,16.22,3700.0,15.9423,15.9423,15.9128,15.9226,3700.0
2006-05-01 12:10:00,16.21,16.23,16.2,16.22,9100.0,15.9128,15.9324,15.903,15.9226,9100.0
2006-05-01 12:20:00,16.21,16.21,16.15,16.17,4800.0,15.9128,15.9128,15.8539,15.8735,4800.0
2006-05-01 12:30:00,16.17,16.2,16.15,16.18,21700.0,15.8735,15.903,15.8539,15.8834,21700.0
2006-05-01 12:40:00,16.18,16.2,16.18,16.2,3800.0,15.8834,15.903,15.8834,15.903,3800.0
2006-05-01 12:50:00,16.2,16.24,16.2,16.24,6700.0,15.903,15.9423,15.903,15.9423,6700.0
2006-05-01 13:00:00,16.24,16.26,16.24,16.25,5200.0,15.9423,15.9619,15.9423,15.9521,5200.0
2006-05-01 13:10:00,16.24,16.26,16.24,16.25,5900.0,15.9423,15.9619,15.9423,15.9521,5900.0
2006-05-01 13:20:00,16.26,16.3,16.26,16.28,13900.0,15.9619,16.0012,15.9619,15.9815,13900.0
2006-05-01 13:30:00,16.29,16.31,16.28,16.31,12700.0,15.9913,16.011,15.9815,16.011,12700.0
2006-05-01 13:40:00,16.31,16.31,16.3,16.3,2700.0,16.011,16.011,16.0012,16.0012,2700.0
2006-05-01 13:50:00,16.3,16.31,16.28,16.29,8100.0,16.0012,16.011,15.9815,15.9913,8100.0
2006-05-01 14:00:00,16.3,16.31,16.25,16.28,11300.0,16.0012,16.011,15.9521,15.9815,11300.0
2006-05-01 14:10:00,16.28,16.31,16.28,16.28,12600.0,15.9815,16.011,15.9815,15.9815,12600.0
2006-05-01 14:20:00,16.28,16.28,16.23,16.24,10900.0,15.9815,15.9815,15.9324,15.9423,10900.0
2006-05-01 14:30:00,16.24,16.28,16.23,16.23,10300.0,15.9423,15.9815,15.9324,15.9324,10300.0
2006-05-01 14:40:00,16.23,16.23,16.19,16.2,8900.0,15.9324,15.9324,15.8932,15.903,8900.0
2006-05-01 14:50:00,16.2,16.21,16.19,16.2,10100.0,15.903,15.9128,15.8932,15.903,10100.0
2006-05-01 15:00:00,16.19,16.25,16.19,16.23,17700.0,15.8932,15.9521,15.8932,15.9324,17700.0
2006-05-01 15:10:00,16.22,16.24,16.17,16.18,23000.0,15.9226,15.9423,15.8735,15.8834,23000.0
2006-05-01 15:20:00,16.17,16.18,16.11,16.12,30300.0,15.8735,15.8834,15.8146,15.8245,30300.0
2006-05-01 15:30:00,16.12,16.16,16.1,16.16,46600.0,15.8245,15.8637,15.8048,15.8637,46600.0
2006-05-01 15:40:00,16.17,16.21,16.13,16.18,47900.0,15.8735,15.9128,15.8343,15.8834,47900.0
2006-05-01 15:50:00,16.18,16.18,16.1,16.13,40600.0,15.8834,15.8834,15.8048,15.8343,40600.0
2006-05-02 09:30:00,16.15,16.16,16.02,16.09,16900.0,15.8539,15.8637,15.7263,15.795,16900.0
2006-05-02 09:40:00,16.09,16.09,16.0,16.0,17100.0,15.795,15.795,15.7067,15.7067,17100.0
2006-05-02 09:50:00,16.01,16.12,16.01,16.12,81300.0,15.7165,15.8245,15.7165,15.8245,81300.0
2006-05-02 10:00:00,16.12,16.22,16.11,16.22,25200.0,15.8245,15.9226,15.8146,15.9226,25200.0
2006-05-02 10:10:00,16.22,16.3,16.18,16.27,25800.0,15.9226,16.0012,15.8834,15.9717,25800.0
2006-05-02 10:20:00,16.28,16.4,16.26,16.34,36200.0,15.9815,16.0993,15.9619,16.0404,36200.0
2006-05-02 10:30:00,16.37,16.4,16.3,16.31,15200.0,16.0699,16.0993,16.0012,16.011,15200.0
2006-05-02 10:40:00,16.3,16.31,16.23,16.23,29400.0,16.0012,16.011,15.9324,15.9324,29400.0
2006-05-02 10:50:00,16.23,16.24,16.16,16.16,11500.0,15.9324,15.9423,15.8637,15.8637,11500.0
2006-05-02 11:00:00,16.17,16.2,16.16,16.17,24600.0,15.8735,15.903,15.8637,15.8735,24600.0
2006-05-02 11:10:00,16.17,16.21,16.16,16.2,86300.0,15.8735,15.9128,15.8637,15.903,86300.0
2006-05-02 11:20:00,16.2,16.25,16.2,16.22,29400.0,15.903,15.9521,15.903,15.9226,29400.0
2006-05-02 11:30:00,16.22,16.24,16.21,16.22,28000.0,15.9226,15.9423,15.9128,15.9226,28000.0
2006-05-02 11:40:00,16.21,16.22,16.2,16.2,9100.0,15.9128,15.9226,15.903,15.903,9100.0
2006-05-02 11:50:00,16.19,16.21,16.18,16.19,11100.0,15.8932,15.9128,15.8834,15.8932,11100.0
2006-05-02 12:00:00,16.19,16.21,16.18,16.21,26400.0,15.8932,15.9128,15.8834,15.9128,26400.0
2006-05-02 12:10:00,16.21,16.21,16.19,16.21,2400.0,15.9128,15.9128,15.8932,15.9128,2400.0
2006-05-02 12:20:00,16.21,16.23,16.21,16.22,10400.0,15.9128,15.9324,15.9128,15.9226,10400.0
2006-05-02 12:30:00,16.22,16.26,16.21,16.25,26800.0,15.9226,15.9619,15.9128,15.9521,26800.0
2006-05-02 12:40:00,16.24,16.25,16.22,16.24,12900.0,15.9423,15.9521,15.9226,15.9423,12900.0
2006-05-02 12:50:00,16.25,16.27,16.25,16.25,176700.0,15.9521,15.9717,15.9521,15.9521,176700.0
2006-05-02 13:00:00,16.25,16.27,16.25,16.27,37300.0,15.9521,15.9717,15.9521,15.9717,37300.0
2006-05-02 13:10:00,16.27,16.28,16.25,16.27,20700.0,15.9717,15.9815,15.9521,15.9717,20700.0
2006-05-02 13:20:00,16.26,16.28,16.25,16.27,9600.0,15.9619,15.9815,15.9521,15.9717,9600.0
2006-05-02 13:30:00,16.27,16.3,16.25,16.26,50700.0,15.9717,16.0012,15.9521,15.9619,50700.0
2006-05-02 13:40:00,16.27,16.3,16.26,16.29,13600.0,15.9717,16.0012,15.9619,15.9913,13600.0
2006-05-02 13:50:00,16.29,16.3,16.29,16.3,6500.0,15.9913,16.0012,15.9913,16.0012,6500.0
2006-05-02 14:00:00,16.29,16.33,16.29,16.32,12500.0,15.9913,16.0306,15.9913,16.0208,12500.0
2006-05-02 14:10:00,16.33,16.35,16.33,16.34,16100.0,16.0306,16.0502,16.0306,16.0404,16100.0
2006-05-02 14:20:00,16.35,16.41,16.34,16.41,53900.0,16.0502,16.1091,16.0404,16.1091,53900.0
2006-05-02 14:30:00,16.41,16.48,16.4,16.43,47600.0,16.1091,16.1779,16.0993,16.1288,47600.0
2006-05-02 14:40:00,16.43,16.43,16.39,16.42,13400.0,16.1288,16.1288,16.0895,16.119,13400.0
2006-05-02 14:50:00,16.43,16.43,16.38,16.41,7800.0,16.1288,16.1288,16.0797,16.1091,7800.0
2006-05-02 15:00:00,16.42,16.46,16.42,16.46,9300.0,16.119,16.1582,16.119,16.1582,9300.0
2006-05-02 15:10:00,16.46,16.48,16.44,16.45,25700.0,16.1582,16.1779,16.1386,16.1484,25700.0
2006-05-02 15:20:00,16.45,16.5,16.44,16.48,77500.0,16.1484,16.1975,16.1386,16.1779,77500.0
2006-05-02 15:30:00,16.47,16.5,16.47,16.5,20000.0,16.168,16.1975,16.168,16.1975,20000.0
2006-05-02 15:40:00,16.49,16.53,16.48,16.53,63600.0,16.1877,16.2269,16.1779,16.2269,63600.0
2006-05-02 15:50:00,16.53,16.57,16.52,16.57,82300.0,16.2269,16.2662,16.2171,16.2662,82300.0
2006-05-03 09:30:00,16.62,16.68,16.51,16.68,9200.0,16.3153,16.3742,16.2073,16.3742,9200.0
2006-05-03 09:40:00,16.62,16.68,16.6,16.61,7100.0,16.3153,16.3742,16.2957,16.3055,7100.0
2006-05-03 09:50:00,16.61,16.7,16.61,16.7,26300.0,16.3055,16.3938,16.3055,16.3938,26300.0
2006-05-03 10:00:00,16.68,16.73,16.67,16.67,77000.0,16.3742,16.4233,16.3644,16.3644,77000.0
2006-05-03 10:10:00,16.69,16.69,16.6,16.6,28300.0,16.384,16.384,16.2957,16.2957,28300.0
2006-05-03 10:20:00,16.6,16.65,16.6,16.63,12700.0,16.2957,16.3447,16.2957,16.3251,12700.0
2006-05-03 10:30:00,16.63,16.7,16.63,16.65,12200.0,16.3251,16.3938,16.3251,16.3447,12200.0
2006-05-03 10:40:00,16.66,16.69,16.65,16.65,15800.0,16.3546,16.384,16.3447,16.3447,15800.0
2006-05-03 10:50:00,16.65,16.72,16.65,16.72,35900.0,16.3447,16.4135,16.3447,16.4135,35900.0
2006-05-03 11:00:00,16.71,16.78,16.7,16.7,28700.0,16.4036,16.4724,16.3938,16.3938,28700.0
2006-05-03 11:10:00,16.7,16.71,16.65,16.71,8700.0,16.3938,16.4036,16.3447,16.4036,8700.0
2006-05-03 11:20:00,16.7,16.72,16.7,16.71,14200.0,16.3938,16.4135,16.3938,16.4036,14200.0
2006-05-03 11:30:00,16.72,16.72,16.67,16.67,106400.0,16.4135,16.4135,16.3644,16.3644,106400.0
2006-05-03 11:40:00,16.69,16.72,16.69,16.69,9200.0,16.384,16.4135,16.384,16.384,9200.0
2006-05-03 11:50:00,16.7,16.7,16.66,16.67,13700.0,16.3938,16.3938,16.3546,16.3644,13700.0
2006-05-03 12:00:00,16.66,16.68,16.63,16.67,16900.0,16.3546,16.3742,16.3251,16.3644,16900.0
2006-05-03 12:10:00,16.67,16.69,16.65,16.68,11600.0,16.3644,16.384,16.3447,16.3742,11600.0
2006-05-03 12:20:00,16.69,16.78,16.67,16.72,9800.0,16.384,16.4724,16.3644,16.4135,9800.0
2006-05-03 12:30:00,16.72,16.72,16.7,16.7,17800.0,16.4135,16.4135,16.3938,16.3938,17800.0
2006-05-03 12:40:00,16.7,16.7,16.66,16.67,20700.0,16.3938,16.3938,16.3546,16.3644,20700.0
2006-05-03 12:50:00,16.66,16.71,16.62,16.71,13500.0,16.3546,16.4036,16.3153,16.4036,13500.0
2006-05-03 13:00:00,16.72,16.74,16.69,16.74,20800.0,16.4135,16.4331,16.384,16.4331,20800.0
2006-05-03 13:10:00,16.72,16.72,16.7,16.72,16400.0,16.4135,16.4135,16.3938,16.4135,16400.0
2006-05-03 13:20:00,16.73,16.77,16.73,16.75,20000.0,16.4233,16.4625,16.4233,16.4429,20000.0
2006-05-03 13:30:00,16.75,16.77,16.75,16.77,35400.0,16.4429,16.4625,16.4429,16.4625,35400.0
2006-05-03 13:40:00,16.77,16.8,16.75,16.76,39200.0,16.4625,16.492,16.4429,16.4527,39200.0
2006-05-03 13:50:00,16.76,16.77,16.7,16.7,75900.0,16.4527,16.4625,16.3938,16.3938,75900.0
2006-05-03 14:00:00,16.69,16.72,16.65,16.68,126600.0,16.384,16.4135,16.3447,16.3742,126600.0
2006-05-03 14:10:00,16.69,16.69,16.68,16.68,37700.0,16.384,16.384,16.3742,16.3742,37700.0
2006-05-03 14:20:00,16.68,16.75,16.68,16.71,27900.0,16.3742,16.4429,16.3742,16.4036,27900.0
2006-05-03 14:30:00,16.7,16.72,16.69,16.69,28300.0,16.3938,16.4135,16.384,16.384,28300.0
2006-05-03 14:40:00,16.7,16.72,16.68,16.7,33800.0,16.3938,16.4135,16.3742,16.3938,33800.0
2006-05-03 14:50:00,16.7,16.71,16.66,16.7,36500.0,16.3938,16.4036,16.3546,16.3938,36500.0
2006-05-03 15:00:00,16.7,16.73,16.7,16.7,31400.0,16.3938,16.4233,16.3938,16.3938,31400.0
2006-05-03 15:10:00,16.71,16.71,16.7,16.7,32900.0,16.4036,16.4036,16.3938,16.3938,32900.0
2006-05-03 15:20:00,16.71,16.73,16.7,16.71,48300.0,16.4036,16.4233,16.3938,16.4036,48300.0
2006-05-03 15:30:00,16.71,16.8,16.7,16.8,66800.0,16.4036,16.492,16.3938,16.492,66800.0
2006-05-03 15:40:00,16.8,16.87,16.8,16.86,89800.0,16.492,16.5607,16.492,16.5509,89800.0
2006-05-03 15:50:00,16.85,16.92,16.79,16.9,108100.0,16.5411,16.6098,16.4822,16.5902,108100.0
2006-05-04 09:30:00,17.3,17.5,17.0,17.34,150700.0,16.9828,17.1792,16.6883,17.0221,150700.0
2006-05-04 09:40:00,17.35,17.62,17.32,17.57,835100.0,17.0319,17.297,17.0025,17.2479,835100.0
2006-05-04 09:50:00,17.6,17.66,17.55,17.6,353400.0,17.2773,17.3362,17.2282,17.2773,353400.0
2006-05-04 10:00:00,17.6,17.67,17.57,17.66,241500.0,17.2773,17.346,17.2479,17.3362,241500.0
2006-05-04 10:10:00,17.68,17.85,17.65,17.81,233600.0,17.3559,17.5227,17.3264,17.4835,233600.0
2006-05-04 10:20:00,17.8,17.82,17.7,17.8,166900.0,17.4737,17.4933,17.3755,17.4737,166900.0
2006-05-04 10:30:00,17.8,17.84,17.79,17.83,96100.0,17.4737,17.5129,17.4638,17.5031,96100.0
2006-05-04 10:40:00,17.83,17.88,17.76,17.85,105000.0,17.5031,17.5522,17.4344,17.5227,105000.0
2006-05-04 10:50:00,17.85,17.9,17.82,17.87,92900.0,17.5227,17.5718,17.4933,17.5424,92900.0
2006-05-04 11:00:00,17.86,17.9,17.84,17.88,89500.0,17.5326,17.5718,17.5129,17.5522,89500.0
2006-05-04 11:10:00,17.88,17.99,17.87,17.94,114000.0,17.5522,17.6602,17.5424,17.6111,114000.0
2006-05-04 11:20:00,17.95,18.0,17.94,17.95,173700.0,17.6209,17.67,17.6111,17.6209,173700.0
2006-05-04 11:30:00,17.94,17.95,17.86,17.95,28900.0,17.6111,17.6209,17.5326,17.6209,28900.0
2006-05-04 11:40:00,17.95,17.99,17.95,17.98,65400.0,17.6209,17.6602,17.6209,17.6504,65400.0
2006-05-04 11:50:00,17.97,18.0,17.97,17.99,70600.0,17.6405,17.67,17.6405,17.6602,70600.0
2006-05-04 12:00:00,17.99,18.0,17.97,17.99,11200.0,17.6602,17.67,17.6405,17.6602,11200.0
2006-05-04 12:10:00,17.99,18.0,17.86,17.95,30600.0,17.6602,17.67,17.5326,17.6209,30600.0
2006-05-04 12:20:00,17.96,17.98,17.88,17.93,36200.0,17.6307,17.6504,17.5522,17.6013,36200.0
2006-05-04 12:30:00,17.93,17.97,17.9,17.96,39100.0,17.6013,17.6405,17.5718,17.6307,39100.0
2006-05-04 12:40:00,17.97,17.99,17.93,17.96,60100.0,17.6405,17.6602,17.6013,17.6307,60100.0
2006-05-04 12:50:00,17.97,18.0,17.95,17.98,117100.0,17.6405,17.67,17.6209,17.6504,117100.0
2006-05-04 13:00:00,17.98,18.16,17.98,18.13,91300.0,17.6504,17.8271,17.6504,17.7976,91300.0
2006-05-04 13:10:00,18.14,18.16,18.08,18.15,57600.0,17.8074,17.8271,17.7485,17.8172,57600.0
2006-05-04 13:20:00,18.16,18.18,18.1,18.14,159300.0,17.8271,17.8467,17.7682,17.8074,159300.0
2006-05-04 13:30:00,18.13,18.13,18.04,18.07,31100.0,17.7976,17.7976,17.7093,17.7387,31100.0
2006-05-04 13:40:00,18.07,18.15,18.07,18.11,26700.0,17.7387,17.8172,17.7387,17.778,26700.0
2006-05-04 13:50:00,18.12,18.15,18.11,18.13,123500.0,17.7878,17.8172,17.778,17.7976,123500.0
2006-05-04 14:00:00,18.14,18.14,18.1,18.12,22400.0,17.8074,17.8074,17.7682,17.7878,22400.0
2006-05-04 14:10:00,18.1,18.12,18.09,18.12,45000.0,17.7682,17.7878,17.7583,17.7878,45000.0
2006-05-04 14:20:00,18.11,18.23,18.11,18.2,53400.0,17.778,17.8958,17.778,17.8663,53400.0
2006-05-04 14:30:00,18.2,18.23,18.16,18.2,24400.0,17.8663,17.8958,17.8271,17.8663,24400.0
2006-05-04 14:40:00,18.19,18.29,18.18,18.24,59600.0,17.8565,17.9547,17.8467,17.9056,59600.0
2006-05-04 14:50:00,18.24,18.35,18.2,18.31,79000.0,17.9056,18.0136,17.8663,17.9743,79000.0
2006-05-04 15:00:00,18.31,18.32,18.22,18.27,38400.0,17.9743,17.9841,17.886,17.935,38400.0
2006-05-04 15:10:00,18.28,18.38,18.27,18.3,140500.0,17.9449,18.043,17.935,17.9645,140500.0
2006-05-04 15:20:00,18.3,18.34,18.18,18.32,213600.0,17.9645,18.0038,17.8467,17.9841,213600.0
2006-05-04 15:30:00,18.31,18.34,18.21,18.28,30200.0,17.9743,18.0038,17.8761,17.9449,30200.0
2006-05-04 15:40:00,18.28,18.3,18.24,18.27,91600.0,17.9449,17.9645,17.9056,17.935,91600.0
2006-05-04 15:50:00,18.26,18.27,18.15,18.19,149600.0,17.9252,17.935,17.8172,17.8565,149600.0
2006-05-05 09:30:00,18.2,18.22,17.9,18.19,65200.0,17.8663,17.886,17.5718,17.8565,65200.0
2006-05-05 09:40:00,18.19,18.19,18.0,18.15,23500.0,17.8565,17.8565,17.67,17.8172,23500.0
2006-05-05 09:50:00,18.15,18.22,18.11,18.22,423400.0,17.8172,17.886,17.778,17.886,423400.0
2006-05-05 10:00:00,18.22,18.24,18.17,18.22,35500.0,17.886,17.9056,17.8369,17.886,35500.0
2006-05-05 10:10:00,18.18,18.2,18.1,18.17,14700.0,17.8467,17.8663,17.7682,17.8369,14700.0
2006-05-05 10:20:00,18.18,18.24,18.16,18.19,17300.0,17.8467,17.9056,17.8271,17.8565,17300.0
2006-05-05 10:30:00,18.16,18.2,18.15,18.17,24000.0,17.8271,17.8663,17.8172,17.8369,24000.0
2006-05-05 10:40:00,18.15,18.16,18.12,18.12,24100.0,17.8172,17.8271,17.7878,17.7878,24100.0
2006-05-05 10:50:00,18.11,18.14,18.11,18.13,18400.0,17.778,17.8074,17.778,17.7976,18400.0
2006-05-05 11:00:00,18.13,18.15,18.12,18.15,36800.0,17.7976,17.8172,17.7878,17.8172,36800.0
2006-05-05 11:10:00,18.15,18.25,18.15,18.22,32500.0,17.8172,17.9154,17.8172,17.886,32500.0
2006-05-05 11:20:00,18.23,18.28,18.22,18.24,34400.0,17.8958,17.9449,17.886,17.9056,34400.0
2006-05-05 11:30:00,18.24,18.33,18.23,18.29,34500.0,17.9056,17.9939,17.8958,17.9547,34500.0
2006-05-05 11:40:00,18.28,18.33,18.26,18.31,9700.0,17.9449,17.9939,17.9252,17.9743,9700.0
2006-05-05 11:50:00,18.3,18.31,18.21,18.26,14500.0,17.9645,17.9743,17.8761,17.9252,14500.0
2006-05-05 12:00:00,18.24,18.3,18.23,18.29,17900.0,17.9056,17.9645,17.8958,17.9547,17900.0
2006-05-05 12:10:00,18.29,18.34,18.27,18.33,21400.0,17.9547,18.0038,17.935,17.9939,21400.0
2006-05-05 12:20:00,18.33,18.4,18.33,18.38,11300.0,17.9939,18.0627,17.9939,18.043,11300.0
2006-05-05 12:30:00,18.38,18.39,18.32,18.32,22300.0,18.043,18.0528,17.9841,17.9841,22300.0
2006-05-05 12:40:00,18.31,18.34,18.26,18.26,20100.0,17.9743,18.0038,17.9252,17.9252,20100.0
2006-05-05 12:50:00,18.26,18.28,18.22,18.27,13500.0,17.9252,17.9449,17.886,17.935,13500.0
2006-05-05 13:00:00,18.27,18.27,18.2,18.22,23400.0,17.935,17.935,17.8663,17.886,23400.0
2006-05-05 13:10:00,18.23,18.24,18.16,18.21,16000.0,17.8958,17.9056,17.8271,17.8761,16000.0
2006-05-05 13:20:00,18.2,18.22,18.18,18.21,22400.0,17.8663,17.886,17.8467,17.8761,22400.0
2006-05-05 13:30:00,18.21,18.25,18.21,18.25,17100.0,17.8761,17.9154,17.8761,17.9154,17100.0
2006-05-05 13:40:00,18.24,18.29,18.19,18.29,16400.0,17.9056,17.9547,17.8565,17.9547,16400.0
2006-05-05 13:50:00,18.29,18.3,18.27,18.29,6100.0,17.9547,17.9645,17.935,17.9547,6100.0
2006-05-05 14:00:00,18.28,18.29,18.27,18.28,5200.0,17.9449,17.9547,17.935,17.9449,5200.0
2006-05-05 14:10:00,18.3,18.31,18.26,18.26,42800.0,17.9645,17.9743,17.9252,17.9252,42800.0
2006-05-05 14:20:00,18.26,18.32,18.24,18.32,26700.0,17.9252,17.9841,17.9056,17.9841,26700.0
2006-05-05 14:30:00,18.31,18.38,18.31,18.38,22500.0,17.9743,18.043,17.9743,18.043,22500.0
2006-05-05 14:40:00,18.38,18.43,18.37,18.43,36900.0,18.043,18.0921,18.0332,18.0921,36900.0
2006-05-05 14:50:00,18.42,18.45,18.4,18.43,16700.0,18.0823,18.1117,18.0627,18.0921,16700.0
2006-05-05 15:00:00,18.42,18.5,18.41,18.48,25000.0,18.0823,18.1608,18.0725,18.1412,25000.0
2006-05-05 15:10:00,18.49,18.49,18.45,18.47,43900.0,18.151,18.151,18.1117,18.1314,43900.0
2006-05-05 15:20:00,18.47,18.47,18.34,18.39,51700.0,18.1314,18.1314,18.0038,18.0528,51700.0
2006-05-05 15:30:00,18.39,18.53,18.37,18.53,85500.0,18.0528,18.1903,18.0332,18.1903,85500.0
2006-05-05 15:40:00,18.51,18.52,18.45,18.45,74700.0,18.1706,18.1805,18.1117,18.1117,74700.0
2006-05-05 15:50:00,18.44,18.45,18.3,18.33,88400.0,18.1019,18.1117,17.9645,17.9939,88400.0
2006-05-08 09:30:00,18.25,18.41,18.22,18.36,24400.0,17.9154,18.0725,17.886,18.0234,24400.0
2006-05-08 09:40:00,18.39,18.44,18.32,18.4,31400.0,18.0528,18.1019,17.9841,18.0627,31400.0
2006-05-08 09:50:00,18.4,18.47,18.37,18.47,21500.0,18.0627,18.1314,18.0332,18.1314,21500.0
2006-05-08 10:00:00,18.47,18.53,18.42,18.53,69100.0,18.1314,18.1903,18.0823,18.1903,69100.0
2006-05-08 10:10:00,18.52,18.54,18.48,18.54,12000.0,18.1805,18.2001,18.1412,18.2001,12000.0
2006-05-08 10:20:00,18.54,18.66,18.54,18.64,29100.0,18.2001,18.3179,18.2001,18.2983,29100.0
2006-05-08 10:30:00,18.62,18.65,18.59,18.6,10500.0,18.2786,18.3081,18.2492,18.259,10500.0
2006-05-08 10:40:00,18.6,18.6,18.48,18.5,30800.0,18.259,18.259,18.1412,18.1608,30800.0
2006-05-08 10:50:00,18.51,18.53,18.49,18.52,8700.0,18.1706,18.1903,18.151,18.1805,8700.0
2006-05-08 11:00:00,18.53,18.57,18.49,18.57,23700.0,18.1903,18.2295,18.151,18.2295,23700.0
2006-05-08 11:10:00,18.56,18.63,18.56,18.63,10100.0,18.2197,18.2884,18.2197,18.2884,10100.0
2006-05-08 11:20:00,18.61,18.63,18.54,18.63,15100.0,18.2688,18.2884,18.2001,18.2884,15100.0
2006-05-08 11:30:00,18.62,18.7,18.61,18.68,16800.0,18.2786,18.3572,18.2688,18.3375,16800.0
2006-05-08 11:40:00,18.68,18.72,18.65,18.65,44300.0,18.3375,18.3768,18.3081,18.3081,44300.0
2006-05-08 11:50:00,18.65,18.68,18.65,18.66,10000.0,18.3081,18.3375,18.3081,18.3179,10000.0
2006-05-08 12:00:00,18.66,18.74,18.65,18.71,26700.0,18.3179,18.3964,18.3081,18.367,26700.0
2006-05-08 12:10:00,18.72,18.74,18.68,18.74,15800.0,18.3768,18.3964,18.3375,18.3964,15800.0
2006-05-08 12:20:00,18.73,18.74,18.71,18.72,11000.0,18.3866,18.3964,18.367,18.3768,11000.0
2006-05-08 12:30:00,18.72,18.75,18.72,18.74,16700.0,18.3768,18.4062,18.3768,18.3964,16700.0
2006-05-08 12:40:00,18.74,18.8,18.73,18.76,46300.0,18.3964,18.4553,18.3866,18.4161,46300.0
2006-05-08 12:50:00,18.76,18.8,18.76,18.79,12300.0,18.4161,18.4553,18.4161,18.4455,12300.0
2006-05-08 13:00:00,18.8,18.82,18.78,18.8,16400.0,18.4553,18.475,18.4357,18.4553,16400.0
2006-05-08 13:10:00,18.8,18.83,18.78,18.83,8400.0,18.4553,18.4848,18.4357,18.4848,8400.0
2006-05-08 13:20:00,18.81,18.82,18.75,18.8,23300.0,18.4651,18.475,18.4062,18.4553,23300.0
2006-05-08 13:30:00,18.8,18.83,18.78,18.81,16300.0,18.4553,18.4848,18.4357,18.4651,16300.0
2006-05-08 13:40:00,18.82,18.84,18.8,18.82,14100.0,18.475,18.4946,18.4553,18.475,14100.0
2006-05-08 13:50:00,18.83,18.85,18.82,18.85,19400.0,18.4848,18.5044,18.475,18.5044,19400.0
2006-05-08 14:00:00,18.85,18.85,18.81,18.81,15900.0,18.5044,18.5044,18.4651,18.4651,15900.0
2006-05-08 14:10:00,18.82,18.85,18.81,18.84,17000.0,18.475,18.5044,18.4651,18.4946,17000.0
2006-05-08 14:20:00,18.84,18.85,18.78,18.81,32000.0,18.4946,18.5044,18.4357,18.4651,32000.0
2006-05-08 14:30:00,18.82,18.83,18.81,18.81,11000.0,18.475,18.4848,18.4651,18.4651,11000.0
2006-05-08 14:40:00,18.81,18.82,18.75,18.79,18500.0,18.4651,18.475,18.4062,18.4455,18500.0
2006-05-08 14:50:00,18.79,18.84,18.79,18.81,14500.0,18.4455,18.4946,18.4455,18.4651,14500.0
2006-05-08 15:00:00,18.81,18.86,18.81,18.85,1231200.0,18.4651,18.5142,18.4651,18.5044,1231200.0
2006-05-08 15:10:00,18.85,18.86,18.82,18.84,44000.0,18.5044,18.5142,18.475,18.4946,44000.0
2006-05-08 15:20:00,18.84,18.86,18.83,18.84,42200.0,18.4946,18.5142,18.4848,18.4946,42200.0
2006-05-08 15:30:00,18.82,18.88,18.82,18.85,43700.0,18.475,18.5339,18.475,18.5044,43700.0
2006-05-08 15:40:00,18.85,18.88,18.83,18.85,36400.0,18.5044,18.5339,18.4848,18.5044,36400.0
2006-05-08 15:50:00,18.85,18.92,18.85,18.86,60000.0,18.5044,18.5731,18.5044,18.5142,60000.0
2006-05-09 09:30:00,18.8,18.9,18.67,18.9,28100.0,18.4553,18.5535,18.3277,18.5535,28100.0
2006-05-09 09:40:00,18.82,18.9,18.75,18.88,13200.0,18.475,18.5535,18.4062,18.5339,13200.0
2006-05-09 09:50:00,18.89,18.89,18.76,18.79,21400.0,18.5437,18.5437,18.4161,18.4455,21400.0
2006-05-09 10:00:00,18.8,18.86,18.77,18.82,9200.0,18.4553,18.5142,18.4259,18.475,9200.0
2006-05-09 10:10:00,18.82,18.85,18.76,18.76,12800.0,18.475,18.5044,18.4161,18.4161,12800.0
2006-05-09 10:20:00,18.73,18.75,18.58,18.61,92300.0,18.3866,18.4062,18.2394,18.2688,92300.0
2006-05-09 10:30:00,18.62,18.68,18.61,18.62,19000.0,18.2786,18.3375,18.2688,18.2786,19000.0
2006-05-09 10:40:00,18.63,18.65,18.61,18.64,15700.0,18.2884,18.3081,18.2688,18.2983,15700.0
2006-05-09 10:50:00,18.65,18.65,18.61,18.63,11000.0,18.3081,18.3081,18.2688,18.2884,11000.0
2006-05-09 11:00:00,18.64,18.64,18.57,18.59,22500.0,18.2983,18.2983,18.2295,18.2492,22500.0
2006-05-09 11:10:00,18.59,18.61,18.57,18.59,14400.0,18.2492,18.2688,18.2295,18.2492,14400.0
2006-05-09 11:20:00,18.59,18.61,18.55,18.56,13000.0,18.2492,18.2688,18.2099,18.2197,13000.0
2006-05-09 11:30:00,18.57,18.59,18.55,18.58,10200.0,18.2295,18.2492,18.2099,18.2394,10200.0
2006-05-09 11:40:00,18.59,18.61,18.57,18.6,18900.0,18.2492,18.2688,18.2295,18.259,18900.0
2006-05-09 11:50:00,18.6,18.61,18.6,18.61,17200.0,18.259,18.2688,18.259,18.2688,17200.0
2006-05-09 12:00:00,18.61,18.64,18.6,18.62,14800.0,18.2688,18.2983,18.259,18.2786,14800.0
2006-05-09 12:10:00,18.63,18.64,18.6,18.62,4700.0,18.2884,18.2983,18.259,18.2786,4700.0
2006-05-09 12:20:00,18.6,18.64,18.6,18.62,9700.0,18.259,18.2983,18.259,18.2786,9700.0
2006-05-09 12:30:00,18.62,18.62,18.6,18.6,11200.0,18.2786,18.2786,18.259,18.259,11200.0
2006-05-09 12:40:00,18.6,18.62,18.56,18.58,49300.0,18.259,18.2786,18.2197,18.2394,49300.0
2006-05-09 12:50:00,18.56,18.6,18.56,18.6,10800.0,18.2197,18.259,18.2197,18.259,10800.0
2006-05-09 13:00:00,18.61,18.62,18.6,18.61,57800.0,18.2688,18.2786,18.259,18.2688,57800.0
2006-05-09 13:10:00,18.61,18.61,18.56,18.56,5000.0,18.2688,18.2688,18.2197,18.2197,5000.0
2006-05-09 13:20:00,18.57,18.59,18.56,18.57,29400.0,18.2295,18.2492,18.2197,18.2295,29400.0
2006-05-09 13:30:00,18.56,18.58,18.5,18.5,43800.0,18.2197,18.2394,18.1608,18.1608,43800.0
2006-05-09 13:40:00,18.5,18.53,18.5,18.53,9100.0,18.1608,18.1903,18.1608,18.1903,9100.0
2006-05-09 13:50:00,18.51,18.54,18.5,18.53,6900.0,18.1706,18.2001,18.1608,18.1903,6900.0
2006-05-09 14:00:00,18.53,18.54,18.51,18.53,8800.0,18.1903,18.2001,18.1706,18.1903,8800.0
2006-05-09 14:10:00,18.53,18.56,18.51,18.56,138200.0,18.1903,18.2197,18.1706,18.2197,138200.0
2006-05-09 14:20:00,18.57,18.57,18.54,18.56,8700.0,18.2295,18.2295,18.2001,18.2197,8700.0
2006-05-09 14:30:00,18.57,18.6,18.55,18.58,20000.0,18.2295,18.259,18.2099,18.2394,20000.0
2006-05-09 14:40:00,18.57,18.59,18.56,18.59,175600.0,18.2295,18.2492,18.2197,18.2492,175600.0
2006-05-09 14:50:00,18.59,18.61,18.56,18.58,9200.0,18.2492,18.2688,18.2197,18.2394,9200.0
2006-05-09 15:00:00,18.58,18.59,18.57,18.58,8400.0,18.2394,18.2492,18.2295,18.2394,8400.0
2006-05-09 15:10:00,18.58,18.58,18.56,18.57,15100.0,18.2394,18.2394,18.2197,18.2295,15100.0
2006-05-09 15:20:00,18.57,18.59,18.55,18.57,14200.0,18.2295,18.2492,18.2099,18.2295,14200.0
2006-05-09 15:30:00,18.57,18.59,18.56,18.57,29700.0,18.2295,18.2492,18.2197,18.2295,29700.0
2006-05-09 15:40:00,18.58,18.63,18.57,18.62,27400.0,18.2394,18.2884,18.2295,18.2786,27400.0
2006-05-09 15:50:00,18.62,18.62,18.55,18.57,46200.0,18.2786,18.2786,18.2099,18.2295,46200.0
2006-05-10 09:30:00,18.53,18.6,18.48,18.53,14200.0,18.1903,18.259,18.1412,18.1903,14200.0
2006-05-10 09:40:00,18.56,18.66,18.49,18.53,13000.0,18.2197,18.3179,18.151,18.1903,13000.0
2006-05-10 09:50:00,18.54,18.66,18.54,18.66,11500.0,18.2001,18.3179,18.2001,18.3179,11500.0
2006-05-10 10:00:00,18.67,18.67,18.55,18.6,7800.0,18.3277,18.3277,18.2099,18.259,7800.0
2006-05-10 10:10:00,18.58,18.59,18.51,18.57,4700.0,18.2394,18.2492,18.1706,18.2295,4700.0
2006-05-10 10:20:00,18.57,18.6,18.54,18.58,13100.0,18.2295,18.259,18.2001,18.2394,13100.0
2006-05-10 10:30:00,18.56,18.6,18.52,18.58,53800.0,18.2197,18.259,18.1805,18.2394,53800.0
2006-05-10 10:40:00,18.57,18.6,18.57,18.59,19500.0,18.2295,18.259,18.2295,18.2492,19500.0
2006-05-10 10:50:00,18.59,18.6,18.55,18.56,12700.0,18.2492,18.259,18.2099,18.2197,12700.0
2006-05-10 11:00:00,18.57,18.57,18.52,18.57,17400.0,18.2295,18.2295,18.1805,18.2295,17400.0
2006-05-10 11:10:00,18.58,18.59,18.53,18.55,13000.0,18.2394,18.2492,18.1903,18.2099,13000.0
2006-05-10 11:20:00,18.57,18.57,18.51,18.51,5800.0,18.2295,18.2295,18.1706,18.1706,5800.0
2006-05-10 11:30:00,18.51,18.52,18.45,18.45,8000.0,18.1706,18.1805,18.1117,18.1117,8000.0
2006-05-10 11:40:00,18.47,18.53,18.45,18.5,7900.0,18.1314,18.1903,18.1117,18.1608,7900.0
2006-05-10 11:50:00,18.5,18.52,18.48,18.51,4800.0,18.1608,18.1805,18.1412,18.1706,4800.0
2006-05-10 12:00:00,18.47,18.53,18.47,18.53,9800.0,18.1314,18.1903,18.1314,18.1903,9800.0
2006-05-10 12:10:00,18.51,18.55,18.5,18.52,7800.0,18.1706,18.2099,18.1608,18.1805,7800.0
2006-05-10 12:20:00,18.52,18.54,18.5,18.53,5000.0,18.1805,18.2001,18.1608,18.1903,5000.0
2006-05-10 12:30:00,18.54,18.56,18.53,18.56,6300.0,18.2001,18.2197,18.1903,18.2197,6300.0
2006-05-10 12:40:00,18.56,18.58,18.55,18.57,7900.0,18.2197,18.2394,18.2099,18.2295,7900.0
2006-05-10 12:50:00,18.57,18.6,18.55,18.57,5700.0,18.2295,18.259,18.2099,18.2295,5700.0
2006-05-10 13:00:00,18.58,18.6,18.55,18.59,27900.0,18.2394,18.259,18.2099,18.2492,27900.0
2006-05-10 13:10:00,18.56,18.6,18.55,18.6,5700.0,18.2197,18.259,18.2099,18.259,5700.0
2006-05-10 13:20:00,18.6,18.6,18.56,18.57,5700.0,18.259,18.259,18.2197,18.2295,5700.0
2006-05-10 13:30:00,18.58,18.58,18.55,18.55,4100.0,18.2394,18.2394,18.2099,18.2099,4100.0
2006-05-10 13:40:00,18.56,18.59,18.55,18.59,9300.0,18.2197,18.2492,18.2099,18.2492,9300.0
2006-05-10 13:50:00,18.58,18.6,18.58,18.58,10600.0,18.2394,18.259,18.2394,18.2394,10600.0
2006-05-10 14:00:00,18.58,18.62,18.58,18.61,32300.0,18.2394,18.2786,18.2394,18.2688,32300.0
2006-05-10 14:10:00,18.61,18.65,18.59,18.62,62200.0,18.2688,18.3081,18.2492,18.2786,62200.0
2006-05-10 14:20:00,18.61,18.65,18.47,18.47,26900.0,18.2688,18.3081,18.1314,18.1314,26900.0
2006-05-10 14:30:00,18.49,18.52,18.4,18.46,18900.0,18.151,18.1805,18.0627,18.1216,18900.0
2006-05-10 14:40:00,18.45,18.55,18.43,18.44,18200.0,18.1117,18.2099,18.0921,18.1019,18200.0
2006-05-10 14:50:00,18.46,18.53,18.44,18.48,18600.0,18.1216,18.1903,18.1019,18.1412,18600.0
2006-05-10 15:00:00,18.48,18.56,18.47,18.54,22000.0,18.1412,18.2197,18.1314,18.2001,22000.0
2006-05-10 15:10:00,18.54,18.61,18.53,18.6,17900.0,18.2001,18.2688,18.1903,18.259,17900.0
2006-05-10 15:20:00,18.6,18.64,18.55,18.56,21600.0,18.259,18.2983,18.2099,18.2197,21600.0
2006-05-10 15:30:00,18.55,18.57,18.48,18.51,20600.0,18.2099,18.2295,18.1412,18.1706,20600.0
2006-05-10 15:40:00,18.52,18.62,18.51,18.61,32600.0,18.1805,18.2786,18.1706,18.2688,32600.0
2006-05-10 15:50:00,18.63,18.65,18.52,18.56,61500.0,18.2884,18.3081,18.1805,18.2197,61500.0
2006-05-11 09:30:00,18.53,18.58,18.42,18.44,16200.0,18.1903,18.2394,18.0823,18.1019,16200.0
2006-05-11 09:40:00,18.42,18.47,18.4,18.42,8600.0,18.0823,18.1314,18.0627,18.0823,8600.0
2006-05-11 09:50:00,18.42,18.55,18.4,18.4,9000.0,18.0823,18.2099,18.0627,18.0627,9000.0
2006-05-11 10:00:00,18.4,18.48,18.4,18.4,7700.0,18.0627,18.1412,18.0627,18.0627,7700.0
2006-05-11 10:10:00,18.44,18.52,18.44,18.48,5600.0,18.1019,18.1805,18.1019,18.1412,5600.0
2006-05-11 10:20:00,18.5,18.51,18.43,18.49,7400.0,18.1608,18.1706,18.0921,18.151,7400.0
2006-05-11 10:30:00,18.49,18.51,18.45,18.46,7700.0,18.151,18.1706,18.1117,18.1216,7700.0
2006-05-11 10:40:00,18.45,18.49,18.32,18.34,14200.0,18.1117,18.151,17.9841,18.0038,14200.0
2006-05-11 10:50:00,18.34,18.35,18.29,18.31,9300.0,18.0038,18.0136,17.9547,17.9743,9300.0
2006-05-11 11:00:00,18.34,18.43,18.31,18.43,19800.0,18.0038,18.0921,17.9743,18.0921,19800.0
2006-05-11 11:10:00,18.43,18.44,18.33,18.33,18100.0,18.0921,18.1019,17.9939,17.9939,18100.0
2006-05-11 11:20:00,18.36,18.38,18.23,18.29,51300.0,18.0234,18.043,17.8958,17.9547,51300.0
2006-05-11 11:30:00,18.24,18.34,18.22,18.32,24100.0,17.9056,18.0038,17.886,17.9841,24100.0
2006-05-11 11:40:00,18.31,18.34,18.29,18.3,7400.0,17.9743,18.0038,17.9547,17.9645,7400.0
2006-05-11 11:50:00,18.3,18.31,18.21,18.31,68400.0,17.9645,17.9743,17.8761,17.9743,68400.0
2006-05-11 12:00:00,18.27,18.34,18.27,18.28,7700.0,17.935,18.0038,17.935,17.9449,7700.0
2006-05-11 12:10:00,18.28,18.31,18.26,18.29,14000.0,17.9449,17.9743,17.9252,17.9547,14000.0
2006-05-11 12:20:00,18.29,18.33,18.26,18.27,17800.0,17.9547,17.9939,17.9252,17.935,17800.0
2006-05-11 12:30:00,18.27,18.32,18.26,18.3,19500.0,17.935,17.9841,17.9252,17.9645,19500.0
2006-05-11 12:40:00,18.32,18.32,18.27,18.28,5600.0,17.9841,17.9841,17.935,17.9449,5600.0
2006-05-11 12:50:00,18.28,18.31,18.27,18.29,5700.0,17.9449,17.9743,17.935,17.9547,5700.0
2006-05-11 13:00:00,18.29,18.32,18.26,18.26,14500.0,17.9547,17.9841,17.9252,17.9252,14500.0
2006-05-11 13:10:00,18.27,18.3,18.25,18.28,34900.0,17.935,17.9645,17.9154,17.9449,34900.0
2006-05-11 13:20:00,18.27,18.31,18.26,18.31,10100.0,17.935,17.9743,17.9252,17.9743,10100.0
2006-05-11 13:30:00,18.28,18.3,18.28,18.28,9500.0,17.9449,17.9645,17.9449,17.9449,9500.0
2006-05-11 13:40:00,18.28,18.3,18.26,18.26,17800.0,17.9449,17.9645,17.9252,17.9252,17800.0
2006-05-11 13:50:00,18.27,18.28,18.26,18.27,16200.0,17.935,17.9449,17.9252,17.935,16200.0
2006-05-11 14:00:00,18.3,18.32,18.26,18.26,18500.0,17.9645,17.9841,17.9252,17.9252,18500.0
2006-05-11 14:10:00,18.27,18.29,18.26,18.29,18400.0,17.935,17.9547,17.9252,17.9547,18400.0
2006-05-11 14:20:00,18.3,18.34,18.27,18.3,22100.0,17.9645,18.0038,17.935,17.9645,22100.0
2006-05-11 14:30:00,18.3,18.34,18.27,18.31,10000.0,17.9645,18.0038,17.935,17.9743,10000.0
2006-05-11 14:40:00,18.32,18.32,18.26,18.26,10500.0,17.9841,17.9841,17.9252,17.9252,10500.0
2006-05-11 14:50:00,18.26,18.27,18.2,18.23,21900.0,17.9252,17.935,17.8663,17.8958,21900.0
2006-05-11 15:00:00,18.23,18.27,18.2,18.26,26800.0,17.8958,17.935,17.8663,17.9252,26800.0
2006-05-11 15:10:00,18.26,18.32,18.26,18.32,14100.0,17.9252,17.9841,17.9252,17.9841,14100.0
2006-05-11 15:20:00,18.31,18.31,18.25,18.28,32800.0,17.9743,17.9743,17.9154,17.9449,32800.0
2006-05-11 15:30:00,18.28,18.29,18.2,18.26,71300.0,17.9449,17.9547,17.8663,17.9252,71300.0
2006-05-11 15:40:00,18.26,18.32,18.26,18.32,30600.0,17.9252,17.9841,17.9252,17.9841,30600.0
2006-05-11 15:50:00,18.31,18.32,18.23,18.23,57500.0,17.9743,17.9841,17.8958,17.8958,57500.0
2006-05-12 09:30:00,17.78,18.16,17.78,18.03,24100.0,17.454,17.8271,17.454,17.6994,24100.0
2006-05-12 09:40:00,18.07,18.08,18.0,18.05,23400.0,17.7387,17.7485,17.67,17.7191,23400.0
2006-05-12 09:50:00,18.07,18.12,18.03,18.1,7900.0,17.7387,17.7878,17.6994,17.7682,7900.0
2006-05-12 10:00:00,18.04,18.11,18.0,18.04,35500.0,17.7093,17.778,17.67,17.7093,35500.0
2006-05-12 10:10:00,18.03,18.1,17.97,17.97,30600.0,17.6994,17.7682,17.6405,17.6405,30600.0
2006-05-12 10:20:00,17.97,18.04,17.97,18.0,23300.0,17.6405,17.7093,17.6405,17.67,23300.0
2006-05-12 10:30:00,18.02,18.02,18.0,18.01,33100.0,17.6896,17.6896,17.67,17.6798,33100.0
2006-05-12 10:40:00,18.02,18.02,18.0,18.0,34600.0,17.6896,17.6896,17.67,17.67,34600.0
2006-05-12 10:50:00,18.0,18.03,18.0,18.01,38700.0,17.67,17.6994,17.67,17.6798,38700.0
2006-05-12 11:00:00,18.0,18.04,17.97,17.97,46400.0,17.67,17.7093,17.6405,17.6405,46400.0
2006-05-12 11:10:00,17.97,18.01,17.92,18.0,83600.0,17.6405,17.6798,17.5915,17.67,83600.0
2006-05-12 11:20:00,17.97,18.05,17.94,17.94,20700.0,17.6405,17.7191,17.6111,17.6111,20700.0
2006-05-12 11:30:00,17.93,18.03,17.9,18.0,60500.0,17.6013,17.6994,17.5718,17.67,60500.0
2006-05-12 11:40:00,18.0,18.03,18.0,18.0,34000.0,17.67,17.6994,17.67,17.67,34000.0
2006-05-12 11:50:00,18.0,18.03,17.98,18.01,47400.0,17.67,17.6994,17.6504,17.6798,47400.0
2006-05-12 12:00:00,18.01,18.08,18.0,18.08,15500.0,17.6798,17.7485,17.67,17.7485,15500.0
2006-05-12 12:10:00,18.08,18.08,18.02,18.02,6100.0,17.7485,17.7485,17.6896,17.6896,6100.0
2006-05-12 12:20:00,18.02,18.04,18.01,18.01,10500.0,17.6896,17.7093,17.6798,17.6798,10500.0
2006-05-12 12:30:00,18.01,18.01,17.9,17.98,73600.0,17.6798,17.6798,17.5718,17.6504,73600.0
2006-05-12 12:40:00,17.97,18.03,17.9,18.01,95000.0,17.6405,17.6994,17.5718,17.6798,95000.0
2006-05-12 12:50:00,18.01,18.03,18.0,18.0,51000.0,17.6798,17.6994,17.67,17.67,51000.0
2006-05-12 13:00:00,18.0,18.01,17.95,18.0,28200.0,17.67,17.6798,17.6209,17.67,28200.0
2006-05-12 13:10:00,18.0,18.0,17.9,17.92,36300.0,17.67,17.67,17.5718,17.5915,36300.0
2006-05-12 13:20:00,17.92,17.92,17.9,17.92,12000.0,17.5915,17.5915,17.5718,17.5915,12000.0
2006-05-12 13:30:00,17.91,17.93,17.9,17.91,8200.0,17.5816,17.6013,17.5718,17.5816,8200.0
2006-05-12 13:40:00,17.9,17.91,17.81,17.82,22600.0,17.5718,17.5816,17.4835,17.4933,22600.0
2006-05-12 13:50:00,17.83,17.84,17.75,17.75,18700.0,17.5031,17.5129,17.4246,17.4246,18700.0
2006-05-12 14:00:00,17.75,17.78,17.75,17.76,11600.0,17.4246,17.454,17.4246,17.4344,11600.0
2006-05-12 14:10:00,17.77,17.85,17.76,17.82,19200.0,17.4442,17.5227,17.4344,17.4933,19200.0
2006-05-12 14:20:00,17.82,17.84,17.77,17.8,10300.0,17.4933,17.5129,17.4442,17.4737,10300.0
2006-05-12 14:30:00,17.8,17.8,17.75,17.78,14800.0,17.4737,17.4737,17.4246,17.454,14800.0
2006-05-12 14:40:00,17.8,17.83,17.79,17.82,8100.0,17.4737,17.5031,17.4638,17.4933,8100.0
2006-05-12 14:50:00,17.81,17.81,17.75,17.79,16500.0,17.4835,17.4835,17.4246,17.4638,16500.0
2006-05-12 15:00:00,17.79,17.81,17.72,17.73,20600.0,17.4638,17.4835,17.3951,17.4049,20600.0
2006-05-12 15:10:00,17.72,17.74,17.69,17.7,20300.0,17.3951,17.4148,17.3657,17.3755,20300.0
2006-05-12 15:20:00,17.73,17.75,17.69,17.72,25500.0,17.4049,17.4246,17.3657,17.3951,25500.0
2006-05-12 15:30:00,17.72,17.76,17.68,17.7,26500.0,17.3951,17.4344,17.3559,17.3755,26500.0
2006-05-12 15:40:00,17.7,17.75,17.7,17.75,36400.0,17.3755,17.4246,17.3755,17.4246,36400.0
2006-05-12 15:50:00,17.74,17.78,17.7,17.7,47900.0,17.4148,17.454,17.3755,17.3755,47900.0
2006-05-15 09:30:00,17.57,17.57,17.3,17.39,41700.0,17.2479,17.2479,16.9828,17.0712,41700.0
2006-05-15 09:40:00,17.39,17.6,17.31,17.44,26900.0,17.0712,17.2773,16.9926,17.1203,26900.0
2006-05-15 09:50:00,17.46,17.48,17.3,17.46,29000.0,17.1399,17.1595,16.9828,17.1399,29000.0
2006-05-15 10:00:00,17.43,17.44,17.35,17.38,39900.0,17.1104,17.1203,17.0319,17.0614,39900.0
2006-05-15 10:10:00,17.42,17.59,17.38,17.54,20700.0,17.1006,17.2675,17.0614,17.2184,20700.0
2006-05-15 10:20:00,17.5,17.51,17.28,17.47,22300.0,17.1792,17.189,16.9632,17.1497,22300.0
2006-05-15 10:30:00,17.43,17.61,17.38,17.55,70700.0,17.1104,17.2871,17.0614,17.2282,70700.0
2006-05-15 10:40:00,17.53,17.53,17.42,17.43,19700.0,17.2086,17.2086,17.1006,17.1104,19700.0
2006-05-15 10:50:00,17.44,17.49,17.42,17.44,11700.0,17.1203,17.1693,17.1006,17.1203,11700.0
2006-05-15 11:00:00,17.42,17.55,17.39,17.5,14300.0,17.1006,17.2282,17.0712,17.1792,14300.0
2006-05-15 11:10:00,17.52,17.53,17.47,17.47,9100.0,17.1988,17.2086,17.1497,17.1497,9100.0
2006-05-15 11:20:00,17.51,17.55,17.42,17.47,19300.0,17.189,17.2282,17.1006,17.1497,19300.0
2006-05-15 11:30:00,17.47,17.54,17.46,17.49,11800.0,17.1497,17.2184,17.1399,17.1693,11800.0
2006-05-15 11:40:00,17.5,17.6,17.47,17.58,12200.0,17.1792,17.2773,17.1497,17.2577,12200.0
2006-05-15 11:50:00,17.59,17.62,17.57,17.6,19500.0,17.2675,17.297,17.2479,17.2773,19500.0
2006-05-15 12:00:00,17.58,17.62,17.56,17.6,16900.0,17.2577,17.297,17.2381,17.2773,16900.0
2006-05-15 12:10:00,17.59,17.6,17.49,17.51,62700.0,17.2675,17.2773,17.1693,17.189,62700.0
2006-05-15 12:20:00,17.52,17.57,17.51,17.57,10100.0,17.1988,17.2479,17.189,17.2479,10100.0
2006-05-15 12:30:00,17.58,17.63,17.58,17.63,8700.0,17.2577,17.3068,17.2577,17.3068,8700.0
2006-05-15 12:40:00,17.63,17.66,17.63,17.65,7200.0,17.3068,17.3362,17.3068,17.3264,7200.0
2006-05-15 12:50:00,17.65,17.69,17.65,17.67,18700.0,17.3264,17.3657,17.3264,17.346,18700.0
2006-05-15 13:00:00,17.68,17.71,17.63,17.64,13300.0,17.3559,17.3853,17.3068,17.3166,13300.0
2006-05-15 13:10:00,17.64,17.65,17.62,17.62,10100.0,17.3166,17.3264,17.297,17.297,10100.0
2006-05-15 13:20:00,17.61,17.61,17.45,17.5,15200.0,17.2871,17.2871,17.1301,17.1792,15200.0
2006-05-15 13:30:00,17.49,17.5,17.42,17.47,12200.0,17.1693,17.1792,17.1006,17.1497,12200.0
2006-05-15 13:40:00,17.46,17.54,17.46,17.48,14700.0,17.1399,17.2184,17.1399,17.1595,14700.0
2006-05-15 13:50:00,17.45,17.47,17.29,17.32,40600.0,17.1301,17.1497,16.973,17.0025,40600.0
2006-05-15 14:00:00,17.3,17.33,17.28,17.28,40800.0,16.9828,17.0123,16.9632,16.9632,40800.0
2006-05-15 14:10:00,17.28,17.29,17.17,17.24,46800.0,16.9632,16.973,16.8552,16.9239,46800.0
2006-05-15 14:20:00,17.24,17.27,17.23,17.25,13800.0,16.9239,16.9534,16.9141,16.9337,13800.0
2006-05-15 14:30:00,17.25,17.3,17.22,17.29,22900.0,16.9337,16.9828,16.9043,16.973,22900.0
2006-05-15 14:40:00,17.29,17.29,17.18,17.18,32400.0,16.973,16.973,16.865,16.865,32400.0
2006-05-15 14:50:00,17.19,17.22,17.18,17.2,15400.0,16.8748,16.9043,16.865,16.8847,15400.0
2006-05-15 15:00:00,17.21,17.4,17.19,17.38,21300.0,16.8945,17.081,16.8748,17.0614,21300.0
2006-05-15 15:10:00,17.39,17.55,17.33,17.55,30700.0,17.0712,17.2282,17.0123,17.2282,30700.0
2006-05-15 15:20:00,17.56,17.58,17.47,17.52,27800.0,17.2381,17.2577,17.1497,17.1988,27800.0
2006-05-15 15:30:00,17.52,17.64,17.48,17.59,33900.0,17.1988,17.3166,17.1595,17.2675,33900.0
2006-05-15 15:40:00,17.58,17.67,17.58,17.67,35400.0,17.2577,17.346,17.2577,17.346,35400.0
2006-05-15 15:50:00,17.67,17.7,17.59,17.59,51000.0,17.346,17.3755,17.2675,17.2675,51000.0
2006-05-16 09:30:00,17.54,17.69,17.54,17.64,12900.0,17.2184,17.3657,17.2184,17.3166,12900.0
2006-05-16 09:40:00,17.64,17.82,17.59,17.73,25200.0,17.3166,17.4933,17.2675,17.4049,25200.0
2006-05-16 09:50:00,17.71,17.81,17.6,17.68,28700.0,17.3853,17.4835,17.2773,17.3559,28700.0
2006-05-16 10:00:00,17.67,17.7,17.51,17.56,20100.0,17.346,17.3755,17.189,17.2381,20100.0
2006-05-16 10:10:00,17.51,17.55,17.43,17.52,22000.0,17.189,17.2282,17.1104,17.1988,22000.0
2006-05-16 10:20:00,17.53,17.53,17.35,17.35,238600.0,17.2086,17.2086,17.0319,17.0319,238600.0
2006-05-16 10:30:00,17.35,17.37,17.32,17.37,16700.0,17.0319,17.0515,17.0025,17.0515,16700.0
2006-05-16 10:40:00,17.36,17.4,17.36,17.4,10100.0,17.0417,17.081,17.0417,17.081,10100.0
2006-05-16 10:50:00,17.41,17.41,17.36,17.36,7800.0,17.0908,17.0908,17.0417,17.0417,7800.0
2006-05-16 11:00:00,17.36,17.4,17.35,17.36,26100.0,17.0417,17.081,17.0319,17.0417,26100.0
2006-05-16 11:10:00,17.37,17.37,17.35,17.35,18400.0,17.0515,17.0515,17.0319,17.0319,18400.0
2006-05-16 11:20:00,17.35,17.37,17.35,17.37,11400.0,17.0319,17.0515,17.0319,17.0515,11400.0
2006-05-16 11:30:00,17.35,17.36,17.24,17.26,18600.0,17.0319,17.0417,16.9239,16.9436,18600.0
2006-05-16 11:40:00,17.24,17.24,17.13,17.17,22800.0,16.9239,16.9239,16.8159,16.8552,22800.0
2006-05-16 11:50:00,17.16,17.22,17.16,17.21,10400.0,16.8454,16.9043,16.8454,16.8945,10400.0
2006-05-16 12:00:00,17.19,17.23,17.18,17.21,9300.0,16.8748,16.9141,16.865,16.8945,9300.0
2006-05-16 12:10:00,17.21,17.22,17.17,17.22,11000.0,16.8945,16.9043,16.8552,16.9043,11000.0
2006-05-16 12:20:00,17.21,17.39,17.21,17.39,52200.0,16.8945,17.0712,16.8945,17.0712,52200.0
2006-05-16 12:30:00,17.39,17.43,17.38,17.4,29800.0,17.0712,17.1104,17.0614,17.081,29800.0
2006-05-16 12:40:00,17.41,17.43,17.41,17.41,3500.0,17.0908,17.1104,17.0908,17.0908,3500.0
2006-05-16 12:50:00,17.42,17.43,17.36,17.42,17300.0,17.1006,17.1104,17.0417,17.1006,17300.0
2006-05-16 13:00:00,17.44,17.53,17.41,17.5,30100.0,17.1203,17.2086,17.0908,17.1792,30100.0
2006-05-16 13:10:00,17.51,17.52,17.47,17.5,19800.0,17.189,17.1988,17.1497,17.1792,19800.0
2006-05-16 13:20:00,17.51,17.56,17.49,17.54,16400.0,17.189,17.2381,17.1693,17.2184,16400.0
2006-05-16 13:30:00,17.52,17.6,17.52,17.57,27500.0,17.1988,17.2773,17.1988,17.2479,27500.0
2006-05-16 13:40:00,17.55,17.55,17.41,17.45,9400.0,17.2282,17.2282,17.0908,17.1301,9400.0
2006-05-16 13:50:00,17.44,17.5,17.41,17.47,9800.0,17.1203,17.1792,17.0908,17.1497,9800.0
2006-05-16 14:00:00,17.48,17.48,17.45,17.48,7700.0,17.1595,17.1595,17.1301,17.1595,7700.0
2006-05-16 14:10:00,17.48,17.48,17.39,17.44,8900.0,17.1595,17.1595,17.0712,17.1203,8900.0
2006-05-16 14:20:00,17.42,17.45,17.4,17.4,3500.0,17.1006,17.1301,17.081,17.081,3500.0
2006-05-16 14:30:00,17.4,17.41,17.39,17.41,7400.0,17.081,17.0908,17.0712,17.0908,7400.0
2006-05-16 14:40:00,17.4,17.41,17.37,17.37,16800.0,17.081,17.0908,17.0515,17.0515,16800.0
2006-05-16 14:50:00,17.36,17.38,17.32,17.33,10200.0,17.0417,17.0614,17.0025,17.0123,10200.0
2006-05-16 15:00:00,17.33,17.35,17.29,17.31,15000.0,17.0123,17.0319,16.973,16.9926,15000.0
2006-05-16 15:10:00,17.3,17.32,17.21,17.25,19900.0,16.9828,17.0025,16.8945,16.9337,19900.0
2006-05-16 15:20:00,17.23,17.26,17.21,17.24,17600.0,16.9141,16.9436,16.8945,16.9239,17600.0
2006-05-16 15:30:00,17.23,17.25,17.21,17.23,12500.0,16.9141,16.9337,16.8945,16.9141,12500.0
2006-05-16 15:40:00,17.24,17.25,17.18,17.2,16800.0,16.9239,16.9337,16.865,16.8847,16800.0
2006-05-16 15:50:00,17.2,17.26,17.16,17.17,54500.0,16.8847,16.9436,16.8454,16.8552,54500.0
2006-05-17 09:30:00,16.8,16.99,16.79,16.98,53000.0,16.492,16.6785,16.4822,16.6687,53000.0
2006-05-17 09:40:00,16.96,16.99,16.85,16.96,13800.0,16.6491,16.6785,16.5411,16.6491,13800.0
2006-05-17 09:50:00,17.0,17.06,16.95,16.96,25200.0,16.6883,16.7472,16.6392,16.6491,25200.0
2006-05-17 10:00:00,16.96,17.02,16.87,16.9,17900.0,16.6491,16.708,16.5607,16.5902,17900.0
2006-05-17 10:10:00,16.87,16.97,16.84,16.89,31400.0,16.5607,16.6589,16.5313,16.5803,31400.0
2006-05-17 10:20:00,16.9,16.95,16.81,16.89,29100.0,16.5902,16.6392,16.5018,16.5803,29100.0
2006-05-17 10:30:00,16.86,16.94,16.85,16.88,98700.0,16.5509,16.6294,16.5411,16.5705,98700.0
2006-05-17 10:40:00,16.88,16.93,16.85,16.88,10300.0,16.5705,16.6196,16.5411,16.5705,10300.0
2006-05-17 10:50:00,16.9,16.9,16.83,16.83,6500.0,16.5902,16.5902,16.5214,16.5214,6500.0
2006-05-17 11:00:00,16.83,16.83,16.73,16.8,34200.0,16.5214,16.5214,16.4233,16.492,34200.0
2006-05-17 11:10:00,16.76,16.77,16.65,16.71,34300.0,16.4527,16.4625,16.3447,16.4036,34300.0
2006-05-17 11:20:00,16.71,16.81,16.68,16.7,13000.0,16.4036,16.5018,16.3742,16.3938,13000.0
2006-05-17 11:30:00,16.71,16.73,16.54,16.68,28500.0,16.4036,16.4233,16.2368,16.3742,28500.0
2006-05-17 11:40:00,16.71,16.8,16.7,16.73,37200.0,16.4036,16.492,16.3938,16.4233,37200.0
2006-05-17 11:50:00,16.73,16.77,16.71,16.71,4900.0,16.4233,16.4625,16.4036,16.4036,4900.0
2006-05-17 12:00:00,16.75,16.84,16.69,16.84,12700.0,16.4429,16.5313,16.384,16.5313,12700.0
2006-05-17 12:10:00,16.84,16.95,16.84,16.89,12800.0,16.5313,16.6392,16.5313,16.5803,12800.0
2006-05-17 12:20:00,16.88,16.9,16.83,16.89,12100.0,16.5705,16.5902,16.5214,16.5803,12100.0
2006-05-17 12:30:00,16.9,16.96,16.89,16.9,20900.0,16.5902,16.6491,16.5803,16.5902,20900.0
2006-05-17 12:40:00,16.93,16.98,16.92,16.94,10800.0,16.6196,16.6687,16.6098,16.6294,10800.0
2006-05-17 12:50:00,16.94,16.97,16.87,16.91,16900.0,16.6294,16.6589,16.5607,16.6,16900.0
2006-05-17 13:00:00,16.92,17.0,16.89,16.94,19000.0,16.6098,16.6883,16.5803,16.6294,19000.0
2006-05-17 13:10:00,16.92,16.94,16.89,16.91,25100.0,16.6098,16.6294,16.5803,16.6,25100.0
2006-05-17 13:20:00,16.91,16.94,16.89,16.92,14500.0,16.6,16.6294,16.5803,16.6098,14500.0
2006-05-17 13:30:00,16.91,16.96,16.91,16.94,16400.0,16.6,16.6491,16.6,16.6294,16400.0
2006-05-17 13:40:00,16.94,16.97,16.89,16.97,11900.0,16.6294,16.6589,16.5803,16.6589,11900.0
2006-05-17 13:50:00,16.97,17.04,16.96,17.03,18000.0,16.6589,16.7276,16.6491,16.7178,18000.0
2006-05-17 14:00:00,17.02,17.02,16.9,16.9,7100.0,16.708,16.708,16.5902,16.5902,7100.0
2006-05-17 14:10:00,16.9,16.96,16.85,16.86,8300.0,16.5902,16.6491,16.5411,16.5509,8300.0
2006-05-17 14:20:00,16.88,16.9,16.83,16.87,6700.0,16.5705,16.5902,16.5214,16.5607,6700.0
2006-05-17 14:30:00,16.86,16.89,16.8,16.8,7900.0,16.5509,16.5803,16.492,16.492,7900.0
2006-05-17 14:40:00,16.83,16.89,16.79,16.84,12900.0,16.5214,16.5803,16.4822,16.5313,12900.0
2006-05-17 14:50:00,16.8,16.88,16.77,16.87,15900.0,16.492,16.5705,16.4625,16.5607,15900.0
2006-05-17 15:00:00,16.86,16.93,16.85,16.93,9900.0,16.5509,16.6196,16.5411,16.6196,9900.0
2006-05-17 15:10:00,16.95,17.0,16.85,16.87,22500.0,16.6392,16.6883,16.5411,16.5607,22500.0
2006-05-17 15:20:00,16.88,16.89,16.81,16.88,34200.0,16.5705,16.5803,16.5018,16.5705,34200.0
2006-05-17 15:30:00,16.88,16.93,16.87,16.93,14100.0,16.5705,16.6196,16.5607,16.6196,14100.0
2006-05-17 15:40:00,16.92,16.95,16.79,16.81,27400.0,16.6098,16.6392,16.4822,16.5018,27400.0
2006-05-17 15:50:00,16.81,16.83,16.74,16.79,55100.0,16.5018,16.5214,16.4331,16.4822,55100.0
2006-05-18 09:30:00,16.77,16.99,16.77,16.93,16100.0,16.4625,16.6785,16.4625,16.6196,16100.0
2006-05-18 09:40:00,16.95,17.1,16.95,17.1,14700.0,16.6392,16.7865,16.6392,16.7865,14700.0
2006-05-18 09:50:00,17.1,17.2,17.09,17.13,32900.0,16.7865,16.8847,16.7767,16.8159,32900.0
2006-05-18 10:00:00,17.15,17.17,17.04,17.04,13800.0,16.8356,16.8552,16.7276,16.7276,13800.0
2006-05-18 10:10:00,17.02,17.05,16.91,16.99,53300.0,16.708,16.7374,16.6,16.6785,53300.0
2006-05-18 10:20:00,16.97,17.1,16.97,17.09,9800.0,16.6589,16.7865,16.6589,16.7767,9800.0
2006-05-18 10:30:00,17.09,17.16,17.03,17.07,12900.0,16.7767,16.8454,16.7178,16.757,12900.0
2006-05-18 10:40:00,17.06,17.1,17.0,17.0,5400.0,16.7472,16.7865,16.6883,16.6883,5400.0
2006-05-18 10:50:00,17.0,17.03,16.95,17.03,15000.0,16.6883,16.7178,16.6392,16.7178,15000.0
2006-05-18 11:00:00,17.02,17.02,16.89,16.95,50500.0,16.708,16.708,16.5803,16.6392,50500.0
2006-05-18 11:10:00,16.95,16.97,16.91,16.95,11800.0,16.6392,16.6589,16.6,16.6392,11800.0
2006-05-18 11:20:00,16.96,17.03,16.91,17.03,11400.0,16.6491,16.7178,16.6,16.7178,11400.0
2006-05-18 11:30:00,17.02,17.04,17.01,17.03,17300.0,16.708,16.7276,16.6981,16.7178,17300.0
2006-05-18 11:40:00,17.04,17.1,17.04,17.1,11300.0,16.7276,16.7865,16.7276,16.7865,11300.0
2006-05-18 11:50:00,17.1,17.1,17.01,17.02,14400.0,16.7865,16.7865,16.6981,16.708,14400.0
2006-05-18 12:00:00,17.02,17.09,17.01,17.08,19100.0,16.708,16.7767,16.6981,16.7669,19100.0
2006-05-18 12:10:00,17.08,17.08,17.01,17.01,16700.0,16.7669,16.7669,16.6981,16.6981,16700.0
2006-05-18 12:20:00,17.0,17.03,16.97,17.02,7900.0,16.6883,16.7178,16.6589,16.708,7900.0
2006-05-18 12:30:00,17.02,17.03,17.0,17.01,8900.0,16.708,16.7178,16.6883,16.6981,8900.0
2006-05-18 12:40:00,17.02,17.02,16.98,16.99,4000.0,16.708,16.708,16.6687,16.6785,4000.0
2006-05-18 12:50:00,17.0,17.06,16.99,17.04,9900.0,16.6883,16.7472,16.6785,16.7276,9900.0
2006-05-18 13:00:00,17.03,17.04,17.03,17.03,7000.0,16.7178,16.7276,16.7178,16.7178,7000.0
2006-05-18 13:10:00,17.03,17.06,17.0,17.04,10400.0,16.7178,16.7472,16.6883,16.7276,10400.0
2006-05-18 13:20:00,17.03,17.03,17.0,17.02,5700.0,16.7178,16.7178,16.6883,16.708,5700.0
2006-05-18 13:30:00,17.0,17.06,17.0,17.05,8400.0,16.6883,16.7472,16.6883,16.7374,8400.0
2006-05-18 13:40:00,17.04,17.09,17.02,17.05,9500.0,16.7276,16.7767,16.708,16.7374,9500.0
2006-05-18 13:50:00,17.07,17.07,17.03,17.04,7700.0,16.757,16.757,16.7178,16.7276,7700.0
2006-05-18 14:00:00,17.04,17.04,16.97,16.98,23900.0,16.7276,16.7276,16.6589,16.6687,23900.0
2006-05-18 14:10:00,16.97,16.97,16.89,16.9,3600.0,16.6589,16.6589,16.5803,16.5902,3600.0
2006-05-18 14:20:00,16.89,16.9,16.87,16.87,9800.0,16.5803,16.5902,16.5607,16.5607,9800.0
2006-05-18 14:30:00,16.87,16.89,16.85,16.89,10600.0,16.5607,16.5803,16.5411,16.5803,10600.0
2006-05-18 14:40:00,16.89,16.92,16.88,16.89,19100.0,16.5803,16.6098,16.5705,16.5803,19100.0
2006-05-18 14:50:00,16.89,16.92,16.85,16.86,24200.0,16.5803,16.6098,16.5411,16.5509,24200.0
2006-05-18 15:00:00,16.87,16.92,16.82,16.82,38500.0,16.5607,16.6098,16.5116,16.5116,38500.0
2006-05-18 15:10:00,16.83,16.9,16.79,16.85,39200.0,16.5214,16.5902,16.4822,16.5411,39200.0
2006-05-18 15:20:00,16.84,16.84,16.68,16.7,42200.0,16.5313,16.5313,16.3742,16.3938,42200.0
2006-05-18 15:30:00,16.7,16.73,16.7,16.71,38000.0,16.3938,16.4233,16.3938,16.4036,38000.0
2006-05-18 15:40:00,16.7,16.76,16.54,16.62,58600.0,16.3938,16.4527,16.2368,16.3153,58600.0
2006-05-18 15:50:00,16.61,16.66,16.59,16.62,56800.0,16.3055,16.3546,16.2858,16.3153,56800.0
2006-05-19 09:30:00,16.58,17.1,16.58,17.1,145400.0,16.276,16.7865,16.276,16.7865,145400.0
2006-05-19 09:40:00,17.1,17.15,16.84,16.95,36300.0,16.7865,16.8356,16.5313,16.6392,36300.0
2006-05-19 09:50:00,16.87,16.93,16.84,16.84,23300.0,16.5607,16.6196,16.5313,16.5313,23300.0
2006-05-19 10:00:00,16.84,16.86,16.8,16.84,17300.0,16.5313,16.5509,16.492,16.5313,17300.0
2006-05-19 10:10:00,16.83,16.88,16.77,16.81,38300.0,16.5214,16.5705,16.4625,16.5018,38300.0
2006-05-19 10:20:00,16.8,17.01,16.75,17.01,90300.0,16.492,16.6981,16.4429,16.6981,90300.0
2006-05-19 10:30:00,17.01,17.1,16.99,17.02,17200.0,16.6981,16.7865,16.6785,16.708,17200.0
2006-05-19 10:40:00,17.0,17.01,16.91,16.93,26800.0,16.6883,16.6981,16.6,16.6196,26800.0
2006-05-19 10:50:00,16.94,17.03,16.9,16.97,45800.0,16.6294,16.7178,16.5902,16.6589,45800.0
2006-05-19 11:00:00,16.96,17.05,16.93,16.96,87000.0,16.6491,16.7374,16.6196,16.6491,87000.0
2006-05-19 11:10:00,16.96,17.02,16.91,17.0,52900.0,16.6491,16.708,16.6,16.6883,52900.0
2006-05-19 11:20:00,17.01,17.04,16.95,17.02,71700.0,16.6981,16.7276,16.6392,16.708,71700.0
2006-05-19 11:30:00,17.02,17.04,16.9,17.04,38300.0,16.708,16.7276,16.5902,16.7276,38300.0
2006-05-19 11:40:00,17.03,17.03,16.92,16.92,27600.0,16.7178,16.7178,16.6098,16.6098,27600.0
2006-05-19 11:50:00,16.91,16.99,16.91,16.95,128100.0,16.6,16.6785,16.6,16.6392,128100.0
2006-05-19 12:00:00,16.95,16.98,16.87,16.89,67500.0,16.6392,16.6687,16.5607,16.5803,67500.0
2006-05-19 12:10:00,16.89,16.91,16.84,16.88,20200.0,16.5803,16.6,16.5313,16.5705,20200.0
2006-05-19 12:20:00,16.86,16.91,16.8,16.91,18100.0,16.5509,16.6,16.492,16.6,18100.0
2006-05-19 12:30:00,16.91,17.06,16.91,17.06,35000.0,16.6,16.7472,16.6,16.7472,35000.0
2006-05-19 12:40:00,17.06,17.2,17.05,17.14,46900.0,16.7472,16.8847,16.7374,16.8258,46900.0
2006-05-19 12:50:00,17.14,17.21,17.09,17.19,33800.0,16.8258,16.8945,16.7767,16.8748,33800.0
2006-05-19 13:00:00,17.19,17.19,17.01,17.08,22300.0,16.8748,16.8748,16.6981,16.7669,22300.0
2006-05-19 13:10:00,17.08,17.11,17.01,17.11,19100.0,16.7669,16.7963,16.6981,16.7963,19100.0
2006-05-19 13:20:00,17.1,17.15,17.06,17.11,18200.0,16.7865,16.8356,16.7472,16.7963,18200.0
2006-05-19 13:30:00,17.08,17.13,17.08,17.11,19200.0,16.7669,16.8159,16.7669,16.7963,19200.0
2006-05-19 13:40:00,17.1,17.13,17.01,17.11,64800.0,16.7865,16.8159,16.6981,16.7963,64800.0
2006-05-19 13:50:00,17.08,17.09,17.02,17.06,20300.0,16.7669,16.7767,16.708,16.7472,20300.0
2006-05-19 14:00:00,17.05,17.1,17.03,17.1,9200.0,16.7374,16.7865,16.7178,16.7865,9200.0
2006-05-19 14:10:00,17.1,17.12,16.96,16.98,22400.0,16.7865,16.8061,16.6491,16.6687,22400.0
2006-05-19 14:20:00,16.99,17.08,16.95,17.03,21100.0,16.6785,16.7669,16.6392,16.7178,21100.0
2006-05-19 14:30:00,17.05,17.07,16.94,16.99,16800.0,16.7374,16.757,16.6294,16.6785,16800.0
2006-05-19 14:40:00,16.97,17.04,16.95,16.95,12600.0,16.6589,16.7276,16.6392,16.6392,12600.0
2006-05-19 14:50:00,17.0,17.0,16.84,16.85,17900.0,16.6883,16.6883,16.5313,16.5411,17900.0
2006-05-19 15:00:00,16.85,16.93,16.82,16.87,32200.0,16.5411,16.6196,16.5116,16.5607,32200.0
2006-05-19 15:10:00,16.91,16.93,16.77,16.92,26700.0,16.6,16.6196,16.4625,16.6098,26700.0
2006-05-19 15:20:00,16.9,17.06,16.9,17.06,34500.0,16.5902,16.7472,16.5902,16.7472,34500.0
2006-05-19 15:30:00,17.07,17.07,17.0,17.05,24100.0,16.757,16.757,16.6883,16.7374,24100.0
2006-05-19 15:40:00,17.06,17.11,17.03,17.08,56400.0,16.7472,16.7963,16.7178,16.7669,56400.0
2006-05-19 15:50:00,17.09,17.11,17.03,17.07,73400.0,16.7767,16.7963,16.7178,16.757,73400.0
2006-05-22 09:30:00,16.81,16.85,16.64,16.73,23300.0,16.5018,16.5411,16.3349,16.4233,23300.0
2006-05-22 09:40:00,16.73,16.79,16.62,16.7,39600.0,16.4233,16.4822,16.3153,16.3938,39600.0
2006-05-22 09:50:00,16.73,16.75,16.65,16.69,57400.0,16.4233,16.4429,16.3447,16.384,57400.0
2006-05-22 10:00:00,16.69,16.7,16.56,16.58,45300.0,16.384,16.3938,16.2564,16.276,45300.0
2006-05-22 10:10:00,16.58,16.59,16.49,16.54,43900.0,16.276,16.2858,16.1877,16.2368,43900.0
2006-05-22 10:20:00,16.56,16.58,16.4,16.48,57300.0,16.2564,16.276,16.0993,16.1779,57300.0
2006-05-22 10:30:00,16.48,16.65,16.48,16.64,26800.0,16.1779,16.3447,16.1779,16.3349,26800.0
2006-05-22 10:40:00,16.63,16.64,16.51,16.54,23900.0,16.3251,16.3349,16.2073,16.2368,23900.0
2006-05-22 10:50:00,16.51,16.55,16.47,16.47,23000.0,16.2073,16.2466,16.168,16.168,23000.0
2006-05-22 11:00:00,16.45,16.47,16.4,16.41,15200.0,16.1484,16.168,16.0993,16.1091,15200.0
2006-05-22 11:10:00,16.41,16.44,16.3,16.33,54600.0,16.1091,16.1386,16.0012,16.0306,54600.0
2006-05-22 11:20:00,16.32,16.43,16.32,16.43,48800.0,16.0208,16.1288,16.0208,16.1288,48800.0
2006-05-22 11:30:00,16.43,16.49,16.43,16.47,38900.0,16.1288,16.1877,16.1288,16.168,38900.0
2006-05-22 11:40:00,16.47,16.5,16.38,16.41,30000.0,16.168,16.1975,16.0797,16.1091,30000.0
2006-05-22 11:50:00,16.4,16.47,16.34,16.45,37100.0,16.0993,16.168,16.0404,16.1484,37100.0
2006-05-22 12:00:00,16.45,16.56,16.44,16.54,152200.0,16.1484,16.2564,16.1386,16.2368,152200.0
2006-05-22 12:10:00,16.54,16.54,16.48,16.48,16500.0,16.2368,16.2368,16.1779,16.1779,16500.0
2006-05-22 12:20:00,16.47,16.5,16.34,16.43,80500.0,16.168,16.1975,16.0404,16.1288,80500.0
2006-05-22 12:30:00,16.42,16.46,16.33,16.42,21300.0,16.119,16.1582,16.0306,16.119,21300.0
2006-05-22 12:40:00,16.41,16.46,16.4,16.45,25000.0,16.1091,16.1582,16.0993,16.1484,25000.0
2006-05-22 12:50:00,16.44,16.44,16.34,16.34,20300.0,16.1386,16.1386,16.0404,16.0404,20300.0
2006-05-22 13:00:00,16.37,16.38,16.29,16.32,69600.0,16.0699,16.0797,15.9913,16.0208,69600.0
2006-05-22 13:10:00,16.31,16.33,16.27,16.29,21000.0,16.011,16.0306,15.9717,15.9913,21000.0
2006-05-22 13:20:00,16.29,16.35,16.28,16.35,31600.0,15.9913,16.0502,15.9815,16.0502,31600.0
2006-05-22 13:30:00,16.35,16.47,16.33,16.45,75800.0,16.0502,16.168,16.0306,16.1484,75800.0
2006-05-22 13:40:00,16.46,16.5,16.42,16.42,72200.0,16.1582,16.1975,16.119,16.119,72200.0
2006-05-22 13:50:00,16.42,16.48,16.36,16.47,35100.0,16.119,16.1779,16.0601,16.168,35100.0
2006-05-22 14:00:00,16.47,16.54,16.45,16.54,43400.0,16.168,16.2368,16.1484,16.2368,43400.0
2006-05-22 14:10:00,16.52,16.54,16.43,16.49,93800.0,16.2171,16.2368,16.1288,16.1877,93800.0
2006-05-22 14:20:00,16.49,16.59,16.48,16.59,48300.0,16.1877,16.2858,16.1779,16.2858,48300.0
2006-05-22 14:30:00,16.6,16.62,16.53,16.55,34600.0,16.2957,16.3153,16.2269,16.2466,34600.0
2006-05-22 14:40:00,16.55,16.55,16.45,16.54,17900.0,16.2466,16.2466,16.1484,16.2368,17900.0
2006-05-22 14:50:00,16.55,16.64,16.49,16.62,41300.0,16.2466,16.3349,16.1877,16.3153,41300.0
2006-05-22 15:00:00,16.61,16.72,16.58,16.72,28000.0,16.3055,16.4135,16.276,16.4135,28000.0
2006-05-22 15:10:00,16.72,16.8,16.67,16.79,33800.0,16.4135,16.492,16.3644,16.4822,33800.0
2006-05-22 15:20:00,16.79,16.97,16.76,16.91,65200.0,16.4822,16.6589,16.4527,16.6,65200.0
2006-05-22 15:30:00,16.92,16.93,16.85,16.92,46800.0,16.6098,16.6196,16.5411,16.6098,46800.0
2006-05-22 15:40:00,16.9,16.91,16.7,16.74,42300.0,16.5902,16.6,16.3938,16.4331,42300.0
2006-05-22 15:50:00,16.74,16.8,16.7,16.71,79500.0,16.4331,16.492,16.3938,16.4036,79500.0
2006-05-23 09:30:00,16.93,17.05,16.83,17.0,35000.0,16.6196,16.7374,16.5214,16.6883,35000.0
2006-05-23 09:40:00,17.02,17.15,16.95,17.01,62600.0,16.708,16.8356,16.6392,16.6981,62600.0
2006-05-23 09:50:00,16.99,17.06,16.94,17.0,17800.0,16.6785,16.7472,16.6294,16.6883,17800.0
2006-05-23 10:00:00,17.0,17.06,16.95,17.04,61500.0,16.6883,16.7472,16.6392,16.7276,61500.0
2006-05-23 10:10:00,17.06,17.06,16.98,17.01,26200.0,16.7472,16.7472,16.6687,16.6981,26200.0
2006-05-23 10:20:00,17.02,17.14,17.02,17.1,13900.0,16.708,16.8258,16.708,16.7865,13900.0
2006-05-23 10:30:00,17.13,17.19,17.11,17.16,13300.0,16.8159,16.8748,16.7963,16.8454,13300.0
2006-05-23 10:40:00,17.16,17.18,17.07,17.07,12800.0,16.8454,16.865,16.757,16.757,12800.0
2006-05-23 10:50:00,17.07,17.08,17.05,17.07,10600.0,16.757,16.7669,16.7374,16.757,10600.0
2006-05-23 11:00:00,17.05,17.09,17.0,17.0,18900.0,16.7374,16.7767,16.6883,16.6883,18900.0
2006-05-23 11:10:00,17.0,17.1,17.0,17.04,9000.0,16.6883,16.7865,16.6883,16.7276,9000.0
2006-05-23 11:20:00,17.04,17.04,17.0,17.02,15200.0,16.7276,16.7276,16.6883,16.708,15200.0
2006-05-23 11:30:00,17.04,17.05,16.95,17.04,41200.0,16.7276,16.7374,16.6392,16.7276,41200.0
2006-05-23 11:40:00,17.04,17.06,17.0,17.02,22500.0,16.7276,16.7472,16.6883,16.708,22500.0
2006-05-23 11:50:00,17.02,17.06,16.91,16.91,12300.0,16.708,16.7472,16.6,16.6,12300.0
2006-05-23 12:00:00,16.91,16.94,16.87,16.92,23300.0,16.6,16.6294,16.5607,16.6098,23300.0
2006-05-23 12:10:00,16.91,16.94,16.89,16.91,49700.0,16.6,16.6294,16.5803,16.6,49700.0
2006-05-23 12:20:00,16.91,16.94,16.9,16.91,17300.0,16.6,16.6294,16.5902,16.6,17300.0
2006-05-23 12:30:00,16.92,16.95,16.9,16.92,15300.0,16.6098,16.6392,16.5902,16.6098,15300.0
2006-05-23 12:40:00,16.93,16.95,16.9,16.95,9300.0,16.6196,16.6392,16.5902,16.6392,9300.0
2006-05-23 12:50:00,16.96,16.98,16.93,16.97,11700.0,16.6491,16.6687,16.6196,16.6589,11700.0
2006-05-23 13:00:00,16.96,16.98,16.95,16.97,13900.0,16.6491,16.6687,16.6392,16.6589,13900.0
2006-05-23 13:10:00,16.97,16.97,16.95,16.97,15200.0,16.6589,16.6589,16.6392,16.6589,15200.0
2006-05-23 13:20:00,16.97,16.97,16.94,16.95,11800.0,16.6589,16.6589,16.6294,16.6392,11800.0
2006-05-23 13:30:00,16.94,16.95,16.89,16.92,127000.0,16.6294,16.6392,16.5803,16.6098,127000.0
2006-05-23 13:40:00,16.92,16.95,16.89,16.91,23900.0,16.6098,16.6392,16.5803,16.6,23900.0
2006-05-23 13:50:00,16.91,16.93,16.85,16.89,34700.0,16.6,16.6196,16.5411,16.5803,34700.0
2006-05-23 14:00:00,16.88,16.89,16.83,16.83,16700.0,16.5705,16.5803,16.5214,16.5214,16700.0
2006-05-23 14:10:00,16.81,16.85,16.8,16.81,11900.0,16.5018,16.5411,16.492,16.5018,11900.0
2006-05-23 14:20:00,16.8,16.84,16.73,16.76,16400.0,16.492,16.5313,16.4233,16.4527,16400.0
2006-05-23 14:30:00,16.77,16.85,16.75,16.75,29700.0,16.4625,16.5411,16.4429,16.4429,29700.0
2006-05-23 14:40:00,16.77,16.78,16.72,16.73,37500.0,16.4625,16.4724,16.4135,16.4233,37500.0
2006-05-23 14:50:00,16.73,16.75,16.68,16.72,19300.0,16.4233,16.4429,16.3742,16.4135,19300.0
2006-05-23 15:00:00,16.7,16.73,16.66,16.7,37400.0,16.3938,16.4233,16.3546,16.3938,37400.0
2006-05-23 15:10:00,16.7,16.8,16.66,16.8,33600.0,16.3938,16.492,16.3546,16.492,33600.0
2006-05-23 15:20:00,16.81,16.83,16.7,16.72,23200.0,16.5018,16.5214,16.3938,16.4135,23200.0
2006-05-23 15:30:00,16.71,16.71,16.57,16.65,76000.0,16.4036,16.4036,16.2662,16.3447,76000.0
2006-05-23 15:40:00,16.61,16.63,16.49,16.54,52000.0,16.3055,16.3251,16.1877,16.2368,52000.0
2006-05-23 15:50:00,16.53,16.53,16.45,16.47,47600.0,16.2269,16.2269,16.1484,16.168,47600.0
2006-05-24 09:30:00,16.4,16.47,16.3,16.47,83400.0,16.0993,16.168,16.0012,16.168,83400.0
2006-05-24 09:40:00,16.46,16.52,16.37,16.5,21200.0,16.1582,16.2171,16.0699,16.1975,21200.0
2006-05-24 09:50:00,16.5,16.6,16.42,16.5,140100.0,16.1975,16.2957,16.119,16.1975,140100.0
2006-05-24 10:00:00,16.46,16.59,16.44,16.59,34300.0,16.1582,16.2858,16.1386,16.2858,34300.0
2006-05-24 10:10:00,16.59,16.61,16.49,16.57,61200.0,16.2858,16.3055,16.1877,16.2662,61200.0
2006-05-24 10:20:00,16.57,16.62,16.45,16.59,32300.0,16.2662,16.3153,16.1484,16.2858,32300.0
2006-05-24 10:30:00,16.59,16.69,16.48,16.6,28100.0,16.2858,16.384,16.1779,16.2957,28100.0
2006-05-24 10:40:00,16.6,16.6,16.46,16.49,49000.0,16.2957,16.2957,16.1582,16.1877,49000.0
2006-05-24 10:50:00,16.49,16.5,16.44,16.49,27900.0,16.1877,16.1975,16.1386,16.1877,27900.0
2006-05-24 11:00:00,16.49,16.5,16.38,16.41,58900.0,16.1877,16.1975,16.0797,16.1091,58900.0
2006-05-24 11:10:00,16.44,16.46,16.39,16.42,25200.0,16.1386,16.1582,16.0895,16.119,25200.0
2006-05-24 11:20:00,16.4,16.43,16.28,16.29,28600.0,16.0993,16.1288,15.9815,15.9913,28600.0
2006-05-24 11:30:00,16.28,16.3,16.2,16.21,38900.0,15.9815,16.0012,15.903,15.9128,38900.0
2006-05-24 11:40:00,16.22,16.28,16.2,16.23,25000.0,15.9226,15.9815,15.903,15.9324,25000.0
2006-05-24 11:50:00,16.2,16.38,16.2,16.35,13600.0,15.903,16.0797,15.903,16.0502,13600.0
2006-05-24 12:00:00,16.32,16.45,16.28,16.35,47800.0,16.0208,16.1484,15.9815,16.0502,47800.0
2006-05-24 12:10:00,16.34,16.37,16.27,16.28,11300.0,16.0404,16.0699,15.9717,15.9815,11300.0
2006-05-24 12:20:00,16.27,16.27,16.18,16.21,34400.0,15.9717,15.9717,15.8834,15.9128,34400.0
2006-05-24 12:30:00,16.21,16.22,16.1,16.11,30000.0,15.9128,15.9226,15.8048,15.8146,30000.0
2006-05-24 12:40:00,16.12,16.17,16.03,16.17,65600.0,15.8245,15.8735,15.7361,15.8735,65600.0
2006-05-24 12:50:00,16.17,16.17,16.03,16.05,21200.0,15.8735,15.8735,15.7361,15.7557,21200.0
2006-05-24 13:00:00,16.01,16.06,15.89,15.97,86000.0,15.7165,15.7656,15.5987,15.6772,86000.0
2006-05-24 13:10:00,15.97,16.02,15.86,15.94,33300.0,15.6772,15.7263,15.5692,15.6478,33300.0
2006-05-24 13:20:00,15.88,16.01,15.85,15.88,59800.0,15.5889,15.7165,15.5594,15.5889,59800.0
2006-05-24 13:30:00,15.92,15.96,15.84,15.93,60400.0,15.6281,15.6674,15.5496,15.6379,60400.0
2006-05-24 13:40:00,15.94,16.0,15.85,15.99,43500.0,15.6478,15.7067,15.5594,15.6968,43500.0
2006-05-24 13:50:00,16.0,16.13,15.99,16.09,75800.0,15.7067,15.8343,15.6968,15.795,75800.0
2006-05-24 14:00:00,16.08,16.15,16.0,16.0,29800.0,15.7852,15.8539,15.7067,15.7067,29800.0
2006-05-24 14:10:00,16.0,16.08,15.97,16.05,20500.0,15.7067,15.7852,15.6772,15.7557,20500.0
2006-05-24 14:20:00,16.06,16.06,15.9,15.96,58600.0,15.7656,15.7656,15.6085,15.6674,58600.0
2006-05-24 14:30:00,15.98,16.1,15.95,16.08,83000.0,15.687,15.8048,15.6576,15.7852,83000.0
2006-05-24 14:40:00,16.09,16.15,16.04,16.12,46700.0,15.795,15.8539,15.7459,15.8245,46700.0
2006-05-24 14:50:00,16.11,16.19,16.08,16.11,38600.0,15.8146,15.8932,15.7852,15.8146,38600.0
2006-05-24 15:00:00,16.11,16.18,16.11,16.16,54900.0,15.8146,15.8834,15.8146,15.8637,54900.0
2006-05-24 15:10:00,16.15,16.15,16.0,16.03,42300.0,15.8539,15.8539,15.7067,15.7361,42300.0
2006-05-24 15:20:00,16.04,16.08,16.0,16.06,22800.0,15.7459,15.7852,15.7067,15.7656,22800.0
2006-05-24 15:30:00,16.06,16.1,16.05,16.1,69600.0,15.7656,15.8048,15.7557,15.8048,69600.0
2006-05-24 15:40:00,16.1,16.28,16.09,16.28,63300.0,15.8048,15.9815,15.795,15.9815,63300.0
2006-05-24 15:50:00,16.27,16.28,16.21,16.22,49800.0,15.9717,15.9815,15.9128,15.9226,49800.0
2006-05-25 09:30:00,16.44,16.5,16.3,16.33,40900.0,16.1386,16.1975,16.0012,16.0306,40900.0
2006-05-25 09:40:00,16.35,16.35,16.25,16.29,80600.0,16.0502,16.0502,15.9521,15.9913,80600.0
2006-05-25 09:50:00,16.27,16.3,16.23,16.28,52900.0,15.9717,16.0012,15.9324,15.9815,52900.0
2006-05-25 10:00:00,16.28,16.3,16.21,16.28,31200.0,15.9815,16.0012,15.9128,15.9815,31200.0
2006-05-25 10:10:00,16.28,16.28,16.19,16.27,16600.0,15.9815,15.9815,15.8932,15.9717,16600.0
2006-05-25 10:20:00,16.25,16.3,16.24,16.28,29700.0,15.9521,16.0012,15.9423,15.9815,29700.0
2006-05-25 10:30:00,16.27,16.37,16.26,16.26,18600.0,15.9717,16.0699,15.9619,15.9619,18600.0
2006-05-25 10:40:00,16.24,16.28,16.22,16.24,10900.0,15.9423,15.9815,15.9226,15.9423,10900.0
2006-05-25 10:50:00,16.24,16.27,16.22,16.24,13600.0,15.9423,15.9717,15.9226,15.9423,13600.0
2006-05-25 11:00:00,16.24,16.29,16.21,16.28,19300.0,15.9423,15.9913,15.9128,15.9815,19300.0
2006-05-25 11:10:00,16.29,16.34,16.28,16.32,33800.0,15.9913,16.0404,15.9815,16.0208,33800.0
2006-05-25 11:20:00,16.32,16.35,16.3,16.35,20800.0,16.0208,16.0502,16.0012,16.0502,20800.0
2006-05-25 11:30:00,16.35,16.4,16.32,16.32,14700.0,16.0502,16.0993,16.0208,16.0208,14700.0
2006-05-25 11:40:00,16.32,16.43,16.32,16.39,27500.0,16.0208,16.1288,16.0208,16.0895,27500.0
2006-05-25 11:50:00,16.4,16.4,16.33,16.38,20300.0,16.0993,16.0993,16.0306,16.0797,20300.0
2006-05-25 12:00:00,16.38,16.38,16.29,16.32,31500.0,16.0797,16.0797,15.9913,16.0208,31500.0
2006-05-25 12:10:00,16.32,16.33,16.3,16.31,11900.0,16.0208,16.0306,16.0012,16.011,11900.0
2006-05-25 12:20:00,16.32,16.38,16.32,16.35,15600.0,16.0208,16.0797,16.0208,16.0502,15600.0
2006-05-25 12:30:00,16.36,16.37,16.32,16.34,31200.0,16.0601,16.0699,16.0208,16.0404,31200.0
2006-05-25 12:40:00,16.35,16.36,16.33,16.36,5600.0,16.0502,16.0601,16.0306,16.0601,5600.0
2006-05-25 12:50:00,16.36,16.38,16.35,16.38,8700.0,16.0601,16.0797,16.0502,16.0797,8700.0
2006-05-25 13:00:00,16.37,16.4,16.37,16.39,7600.0,16.0699,16.0993,16.0699,16.0895,7600.0
2006-05-25 13:10:00,16.38,16.4,16.38,16.4,10700.0,16.0797,16.0993,16.0797,16.0993,10700.0
2006-05-25 13:20:00,16.4,16.41,16.38,16.4,32900.0,16.0993,16.1091,16.0797,16.0993,32900.0
2006-05-25 13:30:00,16.4,16.4,16.37,16.4,10400.0,16.0993,16.0993,16.0699,16.0993,10400.0
2006-05-25 13:40:00,16.4,16.41,16.38,16.41,44000.0,16.0993,16.1091,16.0797,16.1091,44000.0
2006-05-25 13:50:00,16.42,16.47,16.4,16.47,23800.0,16.119,16.168,16.0993,16.168,23800.0
2006-05-25 14:00:00,16.47,16.48,16.38,16.4,26500.0,16.168,16.1779,16.0797,16.0993,26500.0
2006-05-25 14:10:00,16.39,16.4,16.36,16.36,14300.0,16.0895,16.0993,16.0601,16.0601,14300.0
2006-05-25 14:20:00,16.37,16.45,16.36,16.4,33700.0,16.0699,16.1484,16.0601,16.0993,33700.0
2006-05-25 14:30:00,16.4,16.42,16.36,16.37,41800.0,16.0993,16.119,16.0601,16.0699,41800.0
2006-05-25 14:40:00,16.37,16.38,16.33,16.35,15600.0,16.0699,16.0797,16.0306,16.0502,15600.0
2006-05-25 14:50:00,16.33,16.36,16.3,16.33,19000.0,16.0306,16.0601,16.0012,16.0306,19000.0
2006-05-25 15:00:00,16.3,16.3,16.26,16.3,36900.0,16.0012,16.0012,15.9619,16.0012,36900.0
2006-05-25 15:10:00,16.29,16.35,16.27,16.34,17400.0,15.9913,16.0502,15.9717,16.0404,17400.0
2006-05-25 15:20:00,16.34,16.36,16.3,16.32,14500.0,16.0404,16.0601,16.0012,16.0208,14500.0
2006-05-25 15:30:00,16.33,16.36,16.32,16.32,21800.0,16.0306,16.0601,16.0208,16.0208,21800.0
2006-05-25 15:40:00,16.33,16.37,16.32,16.36,78600.0,16.0306,16.0699,16.0208,16.0601,78600.0
2006-05-25 15:50:00,16.37,16.48,16.37,16.46,63400.0,16.0699,16.1779,16.0699,16.1582,63400.0
2006-05-26 09:30:00,16.55,16.66,16.46,16.63,16700.0,16.2466,16.3546,16.1582,16.3251,16700.0
2006-05-26 09:40:00,16.59,16.75,16.59,16.62,8900.0,16.2858,16.4429,16.2858,16.3153,8900.0
2006-05-26 09:50:00,16.57,16.65,16.52,16.57,4700.0,16.2662,16.3447,16.2171,16.2662,4700.0
2006-05-26 10:00:00,16.52,16.62,16.52,16.56,19600.0,16.2171,16.3153,16.2171,16.2564,19600.0
2006-05-26 10:10:00,16.56,16.62,16.53,16.57,11100.0,16.2564,16.3153,16.2269,16.2662,11100.0
2006-05-26 10:20:00,16.59,16.59,16.51,16.51,9700.0,16.2858,16.2858,16.2073,16.2073,9700.0
2006-05-26 10:30:00,16.52,16.54,16.46,16.5,9000.0,16.2171,16.2368,16.1582,16.1975,9000.0
2006-05-26 10:40:00,16.46,16.51,16.46,16.49,13800.0,16.1582,16.2073,16.1582,16.1877,13800.0
2006-05-26 10:50:00,16.52,16.55,16.52,16.55,5100.0,16.2171,16.2466,16.2171,16.2466,5100.0
2006-05-26 11:00:00,16.55,16.58,16.53,16.58,5500.0,16.2466,16.276,16.2269,16.276,5500.0
2006-05-26 11:10:00,16.58,16.6,16.58,16.59,9600.0,16.276,16.2957,16.276,16.2858,9600.0
2006-05-26 11:20:00,16.6,16.67,16.6,16.64,13800.0,16.2957,16.3644,16.2957,16.3349,13800.0
2006-05-26 11:30:00,16.63,16.73,16.63,16.73,6600.0,16.3251,16.4233,16.3251,16.4233,6600.0
2006-05-26 11:40:00,16.72,16.75,16.65,16.65,12500.0,16.4135,16.4429,16.3447,16.3447,12500.0
2006-05-26 11:50:00,16.66,16.66,16.62,16.63,4100.0,16.3546,16.3546,16.3153,16.3251,4100.0
2006-05-26 12:00:00,16.64,16.66,16.61,16.61,5800.0,16.3349,16.3546,16.3055,16.3055,5800.0
2006-05-26 12:10:00,16.59,16.61,16.55,16.59,14800.0,16.2858,16.3055,16.2466,16.2858,14800.0
2006-05-26 12:20:00,16.6,16.61,16.57,16.57,2600.0,16.2957,16.3055,16.2662,16.2662,2600.0
2006-05-26 12:30:00,16.57,16.58,16.55,16.55,2100.0,16.2662,16.276,16.2466,16.2466,2100.0
2006-05-26 12:40:00,16.57,16.58,16.56,16.57,2600.0,16.2662,16.276,16.2564,16.2662,2600.0
2006-05-26 12:50:00,16.57,16.62,16.56,16.6,17700.0,16.2662,16.3153,16.2564,16.2957,17700.0
2006-05-26 13:00:00,16.6,16.61,16.58,16.58,5600.0,16.2957,16.3055,16.276,16.276,5600.0
2006-05-26 13:10:00,16.6,16.61,16.59,16.61,3800.0,16.2957,16.3055,16.2858,16.3055,3800.0
2006-05-26 13:20:00,16.61,16.62,16.6,16.6,2700.0,16.3055,16.3153,16.2957,16.2957,2700.0
2006-05-26 13:30:00,16.6,16.62,16.6,16.61,16000.0,16.2957,16.3153,16.2957,16.3055,16000.0
2006-05-26 13:40:00,16.61,16.69,16.6,16.69,33500.0,16.3055,16.384,16.2957,16.384,33500.0
2006-05-26 13:50:00,16.69,16.69,16.62,16.64,8400.0,16.384,16.384,16.3153,16.3349,8400.0
2006-05-26 14:00:00,16.65,16.68,16.64,16.67,3500.0,16.3447,16.3742,16.3349,16.3644,3500.0
2006-05-26 14:10:00,16.67,16.7,16.57,16.6,50000.0,16.3644,16.3938,16.2662,16.2957,50000.0
2006-05-26 14:20:00,16.6,16.66,16.6,16.64,18500.0,16.2957,16.3546,16.2957,16.3349,18500.0
2006-05-26 14:30:00,16.64,16.69,16.64,16.69,6400.0,16.3349,16.384,16.3349,16.384,6400.0
2006-05-26 14:40:00,16.67,16.68,16.6,16.65,11000.0,16.3644,16.3742,16.2957,16.3447,11000.0
2006-05-26 14:50:00,16.64,16.67,16.57,16.58,17800.0,16.3349,16.3644,16.2662,16.276,17800.0
2006-05-26 15:00:00,16.57,16.63,16.57,16.6,9100.0,16.2662,16.3251,16.2662,16.2957,9100.0
2006-05-26 15:10:00,16.6,16.61,16.56,16.57,11700.0,16.2957,16.3055,16.2564,16.2662,11700.0
2006-05-26 15:20:00,16.57,16.58,16.5,16.56,19300.0,16.2662,16.276,16.1975,16.2564,19300.0
2006-05-26 15:30:00,16.56,16.58,16.56,16.57,9100.0,16.2564,16.276,16.2564,16.2662,9100.0
2006-05-26 15:40:00,16.56,16.56,16.49,16.53,43100.0,16.2564,16.2564,16.1877,16.2269,43100.0
2006-05-26 15:50:00,16.53,16.59,16.52,16.53,55700.0,16.2269,16.2858,16.2171,16.2269,55700.0
2006-05-30 09:30:00,16.4,16.45,16.21,16.4,20200.0,16.0993,16.1484,15.9128,16.0993,20200.0
2006-05-30 09:40:00,16.37,16.45,16.14,16.18,13900.0,16.0699,16.1484,15.8441,15.8834,13900.0
2006-05-30 09:50:00,16.19,16.36,16.11,16.26,14200.0,15.8932,16.0601,15.8146,15.9619,14200.0
2006-05-30 10:00:00,16.19,16.23,16.11,16.21,8500.0,15.8932,15.9324,15.8146,15.9128,8500.0
2006-05-30 10:10:00,16.21,16.23,16.17,16.2,11100.0,15.9128,15.9324,15.8735,15.903,11100.0
2006-05-30 10:20:00,16.19,16.24,16.13,16.16,14400.0,15.8932,15.9423,15.8343,15.8637,14400.0
2006-05-30 10:30:00,16.15,16.25,16.13,16.22,14800.0,15.8539,15.9521,15.8343,15.9226,14800.0
2006-05-30 10:40:00,16.21,16.25,16.16,16.22,10900.0,15.9128,15.9521,15.8637,15.9226,10900.0
2006-05-30 10:50:00,16.24,16.25,16.21,16.21,6200.0,15.9423,15.9521,15.9128,15.9128,6200.0
2006-05-30 11:00:00,16.22,16.25,16.15,16.24,17400.0,15.9226,15.9521,15.8539,15.9423,17400.0
2006-05-30 11:10:00,16.25,16.31,16.23,16.24,67500.0,15.9521,16.011,15.9324,15.9423,67500.0
2006-05-30 11:20:00,16.23,16.29,16.23,16.26,43500.0,15.9324,15.9913,15.9324,15.9619,43500.0
2006-05-30 11:30:00,16.27,16.3,16.25,16.3,12000.0,15.9717,16.0012,15.9521,16.0012,12000.0
2006-05-30 11:40:00,16.29,16.29,16.16,16.16,39900.0,15.9913,15.9913,15.8637,15.8637,39900.0
2006-05-30 11:50:00,16.16,16.23,16.14,16.22,14600.0,15.8637,15.9324,15.8441,15.9226,14600.0
2006-05-30 12:00:00,16.22,16.22,16.14,16.2,11000.0,15.9226,15.9226,15.8441,15.903,11000.0
2006-05-30 12:10:00,16.18,16.21,16.16,16.21,4500.0,15.8834,15.9128,15.8637,15.9128,4500.0
2006-05-30 12:20:00,16.19,16.25,16.19,16.24,15000.0,15.8932,15.9521,15.8932,15.9423,15000.0
2006-05-30 12:30:00,16.23,16.25,16.23,16.23,20900.0,15.9324,15.9521,15.9324,15.9324,20900.0
2006-05-30 12:40:00,16.23,16.25,16.23,16.24,2200.0,15.9324,15.9521,15.9324,15.9423,2200.0
2006-05-30 12:50:00,16.24,16.27,16.24,16.26,18700.0,15.9423,15.9717,15.9423,15.9619,18700.0
2006-05-30 13:00:00,16.26,16.29,16.24,16.28,11400.0,15.9619,15.9913,15.9423,15.9815,11400.0
2006-05-30 13:10:00,16.29,16.33,16.28,16.3,18100.0,15.9913,16.0306,15.9815,16.0012,18100.0
2006-05-30 13:20:00,16.3,16.31,16.3,16.3,22000.0,16.0012,16.011,16.0012,16.0012,22000.0
2006-05-30 13:30:00,16.31,16.34,16.28,16.28,60200.0,16.011,16.0404,15.9815,15.9815,60200.0
2006-05-30 13:40:00,16.28,16.33,16.18,16.19,31500.0,15.9815,16.0306,15.8834,15.8932,31500.0
2006-05-30 13:50:00,16.18,16.22,16.13,16.14,5600.0,15.8834,15.9226,15.8343,15.8441,5600.0
2006-05-30 14:00:00,16.14,16.15,16.13,16.14,5000.0,15.8441,15.8539,15.8343,15.8441,5000.0
2006-05-30 14:10:00,16.14,16.17,16.13,16.16,4500.0,15.8441,15.8735,15.8343,15.8637,4500.0
2006-05-30 14:20:00,16.16,16.16,16.1,16.13,11600.0,15.8637,15.8637,15.8048,15.8343,11600.0
2006-05-30 14:30:00,16.12,16.13,16.1,16.11,7000.0,15.8245,15.8343,15.8048,15.8146,7000.0
2006-05-30 14:40:00,16.1,16.16,16.1,16.13,7400.0,15.8048,15.8637,15.8048,15.8343,7400.0
2006-05-30 14:50:00,16.13,16.14,16.12,16.13,17500.0,15.8343,15.8441,15.8245,15.8343,17500.0
2006-05-30 15:00:00,16.13,16.18,16.1,16.16,27900.0,15.8343,15.8834,15.8048,15.8637,27900.0
2006-05-30 15:10:00,16.15,16.17,16.1,16.11,34900.0,15.8539,15.8735,15.8048,15.8146,34900.0
2006-05-30 15:20:00,16.11,16.12,16.01,16.1,22900.0,15.8146,15.8245,15.7165,15.8048,22900.0
2006-05-30 15:30:00,16.09,16.09,16.0,16.01,31700.0,15.795,15.795,15.7067,15.7165,31700.0
2006-05-30 15:40:00,16.01,16.03,15.94,15.94,35300.0,15.7165,15.7361,15.6478,15.6478,35300.0
2006-05-30 15:50:00,15.94,16.03,15.93,15.96,47600.0,15.6478,15.7361,15.6379,15.6674,47600.0
2006-05-31 09:30:00,16.06,16.13,15.96,16.04,30200.0,15.7656,15.8343,15.6674,15.7459,30200.0
2006-05-31 09:40:00,16.02,16.14,15.98,16.08,21000.0,15.7263,15.8441,15.687,15.7852,21000.0
2006-05-31 09:50:00,16.08,16.13,16.0,16.09,24100.0,15.7852,15.8343,15.7067,15.795,24100.0
2006-05-31 10:00:00,16.09,16.12,16.03,16.1,55200.0,15.795,15.8245,15.7361,15.8048,55200.0
2006-05-31 10:10:00,16.1,16.15,16.08,16.09,39800.0,15.8048,15.8539,15.7852,15.795,39800.0
2006-05-31 10:20:00,16.09,16.14,16.08,16.14,11900.0,15.795,15.8441,15.7852,15.8441,11900.0
2006-05-31 10:30:00,16.11,16.29,16.11,16.27,10900.0,15.8146,15.9913,15.8146,15.9717,10900.0
2006-05-31 10:40:00,16.28,16.28,16.16,16.18,10500.0,15.9815,15.9815,15.8637,15.8834,10500.0
2006-05-31 10:50:00,16.16,16.19,16.12,16.17,11400.0,15.8637,15.8932,15.8245,15.8735,11400.0
2006-05-31 11:00:00,16.15,16.19,16.1,16.11,10300.0,15.8539,15.8932,15.8048,15.8146,10300.0
2006-05-31 11:10:00,16.11,16.13,16.08,16.13,13600.0,15.8146,15.8343,15.7852,15.8343,13600.0
2006-05-31 11:20:00,16.13,16.2,16.11,16.2,24000.0,15.8343,15.903,15.8146,15.903,24000.0
2006-05-31 11:30:00,16.2,16.3,16.2,16.29,39100.0,15.903,16.0012,15.903,15.9913,39100.0
2006-05-31 11:40:00,16.29,16.29,16.17,16.18,14500.0,15.9913,15.9913,15.8735,15.8834,14500.0
2006-05-31 11:50:00,16.19,16.2,16.08,16.08,11600.0,15.8932,15.903,15.7852,15.7852,11600.0
2006-05-31 12:00:00,16.09,16.11,16.06,16.07,11900.0,15.795,15.8146,15.7656,15.7754,11900.0
2006-05-31 12:10:00,16.07,16.13,16.07,16.12,13300.0,15.7754,15.8343,15.7754,15.8245,13300.0
2006-05-31 12:20:00,16.12,16.18,16.1,16.18,12400.0,15.8245,15.8834,15.8048,15.8834,12400.0
2006-05-31 12:30:00,16.18,16.2,16.15,16.18,10600.0,15.8834,15.903,15.8539,15.8834,10600.0
2006-05-31 12:40:00,16.17,16.2,16.15,16.15,6700.0,15.8735,15.903,15.8539,15.8539,6700.0
2006-05-31 12:50:00,16.17,16.18,16.1,16.1,12300.0,15.8735,15.8834,15.8048,15.8048,12300.0
2006-05-31 13:00:00,16.1,16.17,16.1,16.16,14400.0,15.8048,15.8735,15.8048,15.8637,14400.0
2006-05-31 13:10:00,16.16,16.22,16.15,16.2,7900.0,15.8637,15.9226,15.8539,15.903,7900.0
2006-05-31 13:20:00,16.2,16.2,16.15,16.2,9500.0,15.903,15.903,15.8539,15.903,9500.0
2006-05-31 13:30:00,16.19,16.25,16.18,16.2,16100.0,15.8932,15.9521,15.8834,15.903,16100.0
2006-05-31 13:40:00,16.2,16.24,16.18,16.19,127900.0,15.903,15.9423,15.8834,15.8932,127900.0
2006-05-31 13:50:00,16.2,16.2,16.16,16.17,37300.0,15.903,15.903,15.8637,15.8735,37300.0
2006-05-31 14:00:00,16.18,16.33,16.16,16.31,36900.0,15.8834,16.0306,15.8637,16.011,36900.0
2006-05-31 14:10:00,16.31,16.35,16.15,16.26,38800.0,16.011,16.0502,15.8539,15.9619,38800.0
2006-05-31 14:20:00,16.25,16.36,16.21,16.34,50700.0,15.9521,16.0601,15.9128,16.0404,50700.0
2006-05-31 14:30:00,16.34,16.55,16.34,16.49,78600.0,16.0404,16.2466,16.0404,16.1877,78600.0
2006-05-31 14:40:00,16.48,16.64,16.47,16.61,93600.0,16.1779,16.3349,16.168,16.3055,93600.0
2006-05-31 14:50:00,16.61,16.66,16.56,16.61,87300.0,16.3055,16.3546,16.2564,16.3055,87300.0
2006-05-31 15:00:00,16.61,16.65,16.5,16.52,79500.0,16.3055,16.3447,16.1975,16.2171,79500.0
2006-05-31 15:10:00,16.52,16.59,16.44,16.45,62000.0,16.2171,16.2858,16.1386,16.1484,62000.0
2006-05-31 15:20:00,16.47,16.61,16.46,16.6,46600.0,16.168,16.3055,16.1582,16.2957,46600.0
2006-05-31 15:30:00,16.59,16.64,16.54,16.59,46000.0,16.2858,16.3349,16.2368,16.2858,46000.0
2006-05-31 15:40:00,16.59,16.72,16.59,16.66,57600.0,16.2858,16.4135,16.2858,16.3546,57600.0
2006-05-31 15:50:00,16.66,16.71,16.65,16.67,105000.0,16.3546,16.4036,16.3447,16.3644,105000.0
2006-06-01 09:30:00,16.9,16.97,16.65,16.91,128600.0,16.5902,16.6589,16.3447,16.6,128600.0
2006-06-01 09:40:00,16.89,16.91,16.76,16.8,37900.0,16.5803,16.6,16.4527,16.492,37900.0
2006-06-01 09:50:00,16.8,16.8,16.44,16.5,55900.0,16.492,16.492,16.1386,16.1975,55900.0
2006-06-01 10:00:00,16.5,16.65,16.46,16.49,44200.0,16.1975,16.3447,16.1582,16.1877,44200.0
2006-06-01 10:10:00,16.47,16.64,16.46,16.64,37200.0,16.168,16.3349,16.1582,16.3349,37200.0
2006-06-01 10:20:00,16.65,16.78,16.65,16.76,32100.0,16.3447,16.4724,16.3447,16.4527,32100.0
2006-06-01 10:30:00,16.76,16.89,16.75,16.84,51900.0,16.4527,16.5803,16.4429,16.5313,51900.0
2006-06-01 10:40:00,16.84,16.87,16.79,16.82,43600.0,16.5313,16.5607,16.4822,16.5116,43600.0
2006-06-01 10:50:00,16.81,16.87,16.76,16.87,24800.0,16.5018,16.5607,16.4527,16.5607,24800.0
2006-06-01 11:00:00,16.87,16.87,16.78,16.8,46100.0,16.5607,16.5607,16.4724,16.492,46100.0
2006-06-01 11:10:00,16.81,16.9,16.81,16.84,35200.0,16.5018,16.5902,16.5018,16.5313,35200.0
2006-06-01 11:20:00,16.85,16.9,16.82,16.85,12900.0,16.5411,16.5902,16.5116,16.5411,12900.0
2006-06-01 11:30:00,16.85,16.88,16.82,16.83,23900.0,16.5411,16.5705,16.5116,16.5214,23900.0
2006-06-01 11:40:00,16.84,16.85,16.82,16.85,13400.0,16.5313,16.5411,16.5116,16.5411,13400.0
2006-06-01 11:50:00,16.86,16.87,16.79,16.79,15500.0,16.5509,16.5607,16.4822,16.4822,15500.0
2006-06-01 12:00:00,16.78,16.82,16.75,16.81,39000.0,16.4724,16.5116,16.4429,16.5018,39000.0
2006-06-01 12:10:00,16.8,16.82,16.8,16.81,9000.0,16.492,16.5116,16.492,16.5018,9000.0
2006-06-01 12:20:00,16.81,16.86,16.81,16.86,10500.0,16.5018,16.5509,16.5018,16.5509,10500.0
2006-06-01 12:30:00,16.85,16.93,16.85,16.92,16300.0,16.5411,16.6196,16.5411,16.6098,16300.0
2006-06-01 12:40:00,16.91,16.91,16.84,16.85,8800.0,16.6,16.6,16.5313,16.5411,8800.0
2006-06-01 12:50:00,16.84,16.85,16.79,16.8,18100.0,16.5313,16.5411,16.4822,16.492,18100.0
2006-06-01 13:00:00,16.8,16.82,16.78,16.81,17800.0,16.492,16.5116,16.4724,16.5018,17800.0
2006-06-01 13:10:00,16.82,16.9,16.82,16.89,9600.0,16.5116,16.5902,16.5116,16.5803,9600.0
2006-06-01 13:20:00,16.9,17.0,16.9,16.98,34100.0,16.5902,16.6883,16.5902,16.6687,34100.0
2006-06-01 13:30:00,16.99,16.99,16.94,16.97,11500.0,16.6785,16.6785,16.6294,16.6589,11500.0
2006-06-01 13:40:00,16.97,16.98,16.93,16.98,21000.0,16.6589,16.6687,16.6196,16.6687,21000.0
2006-06-01 13:50:00,16.98,16.99,16.96,16.99,16100.0,16.6687,16.6785,16.6491,16.6785,16100.0
2006-06-01 14:00:00,17.0,17.01,16.98,16.99,68400.0,16.6883,16.6981,16.6687,16.6785,68400.0
2006-06-01 14:10:00,16.98,17.02,16.98,17.02,14900.0,16.6687,16.708,16.6687,16.708,14900.0
2006-06-01 14:20:00,17.02,17.05,16.96,16.98,20500.0,16.708,16.7374,16.6491,16.6687,20500.0
2006-06-01 14:30:00,16.98,16.98,16.96,16.97,23600.0,16.6687,16.6687,16.6491,16.6589,23600.0
2006-06-01 14:40:00,16.96,16.97,16.91,16.96,53000.0,16.6491,16.6589,16.6,16.6491,53000.0
2006-06-01 14:50:00,16.96,17.01,16.86,17.0,125700.0,16.6491,16.6981,16.5509,16.6883,125700.0
2006-06-01 15:00:00,17.01,17.01,16.94,16.96,27000.0,16.6981,16.6981,16.6294,16.6491,27000.0
2006-06-01 15:10:00,16.97,17.0,16.96,17.0,45300.0,16.6589,16.6883,16.6491,16.6883,45300.0
2006-06-01 15:20:00,17.0,17.08,16.99,17.02,65000.0,16.6883,16.7669,16.6785,16.708,65000.0
2006-06-01 15:30:00,17.01,17.1,17.01,17.04,50800.0,16.6981,16.7865,16.6981,16.7276,50800.0
2006-06-01 15:40:00,17.03,17.1,17.03,17.06,54700.0,16.7178,16.7865,16.7178,16.7472,54700.0
2006-06-01 15:50:00,17.06,17.07,17.0,17.06,110100.0,16.7472,16.757,16.6883,16.7472,110100.0
2006-06-02 09:30:00,17.25,17.26,17.17,17.2,79000.0,16.9337,16.9436,16.8552,16.8847,79000.0
2006-06-02 09:40:00,17.18,17.2,17.09,17.09,50200.0,16.865,16.8847,16.7767,16.7767,50200.0
2006-06-02 09:50:00,17.09,17.12,16.9,16.96,38700.0,16.7767,16.8061,16.5902,16.6491,38700.0
2006-06-02 10:00:00,16.96,17.15,16.96,17.13,22400.0,16.6491,16.8356,16.6491,16.8159,22400.0
2006-06-02 10:10:00,17.14,17.15,17.02,17.04,51200.0,16.8258,16.8356,16.708,16.7276,51200.0
2006-06-02 10:20:00,17.04,17.07,16.97,17.05,22300.0,16.7276,16.757,16.6589,16.7374,22300.0
2006-06-02 10:30:00,17.04,17.05,16.92,16.92,30300.0,16.7276,16.7374,16.6098,16.6098,30300.0
2006-06-02 10:40:00,16.95,17.05,16.94,17.03,19700.0,16.6392,16.7374,16.6294,16.7178,19700.0
2006-06-02 10:50:00,17.02,17.03,16.91,16.91,49000.0,16.708,16.7178,16.6,16.6,49000.0
2006-06-02 11:00:00,16.93,16.96,16.93,16.96,18200.0,16.6196,16.6491,16.6196,16.6491,18200.0
2006-06-02 11:10:00,17.0,17.0,16.92,16.94,29200.0,16.6883,16.6883,16.6098,16.6294,29200.0
2006-06-02 11:20:00,16.92,16.93,16.69,16.69,40000.0,16.6098,16.6196,16.384,16.384,40000.0
2006-06-02 11:30:00,16.71,16.78,16.66,16.67,71300.0,16.4036,16.4724,16.3546,16.3644,71300.0
2006-06-02 11:40:00,16.67,16.71,16.65,16.71,23500.0,16.3644,16.4036,16.3447,16.4036,23500.0
2006-06-02 11:50:00,16.71,16.83,16.66,16.81,11800.0,16.4036,16.5214,16.3546,16.5018,11800.0
2006-06-02 12:00:00,16.81,16.82,16.73,16.79,9800.0,16.5018,16.5116,16.4233,16.4822,9800.0
2006-06-02 12:10:00,16.8,16.84,16.78,16.8,8500.0,16.492,16.5313,16.4724,16.492,8500.0
2006-06-02 12:20:00,16.79,16.91,16.79,16.91,9300.0,16.4822,16.6,16.4822,16.6,9300.0
2006-06-02 12:30:00,16.89,16.98,16.86,16.98,21300.0,16.5803,16.6687,16.5509,16.6687,21300.0
2006-06-02 12:40:00,17.0,17.0,16.91,16.94,9700.0,16.6883,16.6883,16.6,16.6294,9700.0
2006-06-02 12:50:00,16.94,16.99,16.94,16.94,11700.0,16.6294,16.6785,16.6294,16.6294,11700.0
2006-06-02 13:00:00,16.96,17.0,16.94,16.96,13400.0,16.6491,16.6883,16.6294,16.6491,13400.0
2006-06-02 13:10:00,16.97,17.0,16.95,17.0,18900.0,16.6589,16.6883,16.6392,16.6883,18900.0
2006-06-02 13:20:00,17.0,17.0,16.99,17.0,23900.0,16.6883,16.6883,16.6785,16.6883,23900.0
2006-06-02 13:30:00,17.0,17.04,16.95,16.95,42500.0,16.6883,16.7276,16.6392,16.6392,42500.0
2006-06-02 13:40:00,16.95,17.0,16.95,17.0,9500.0,16.6392,16.6883,16.6392,16.6883,9500.0
2006-06-02 13:50:00,17.0,17.0,16.97,17.0,9200.0,16.6883,16.6883,16.6589,16.6883,9200.0
2006-06-02 14:00:00,17.0,17.0,16.98,17.0,13400.0,16.6883,16.6883,16.6687,16.6883,13400.0
2006-06-02 14:10:00,17.0,17.0,16.99,17.0,20200.0,16.6883,16.6883,16.6785,16.6883,20200.0
2006-06-02 14:20:00,17.0,17.0,16.97,16.97,24400.0,16.6883,16.6883,16.6589,16.6589,24400.0
2006-06-02 14:30:00,16.98,17.07,16.98,17.06,39300.0,16.6687,16.757,16.6687,16.7472,39300.0
2006-06-02 14:40:00,17.05,17.08,17.02,17.02,29200.0,16.7374,16.7669,16.708,16.708,29200.0
2006-06-02 14:50:00,17.04,17.05,16.99,17.0,22400.0,16.7276,16.7374,16.6785,16.6883,22400.0
2006-06-02 15:00:00,17.0,17.0,16.94,16.96,26900.0,16.6883,16.6883,16.6294,16.6491,26900.0
2006-06-02 15:10:00,16.95,16.95,16.9,16.95,18300.0,16.6392,16.6392,16.5902,16.6392,18300.0
2006-06-02 15:20:00,16.94,16.94,16.86,16.86,23700.0,16.6294,16.6294,16.5509,16.5509,23700.0
2006-06-02 15:30:00,16.87,17.05,16.86,16.99,41900.0,16.5607,16.7374,16.5509,16.6785,41900.0
2006-06-02 15:40:00,16.99,17.08,16.98,17.02,30100.0,16.6785,16.7669,16.6687,16.708,30100.0
2006-06-02 15:50:00,17.01,17.02,16.93,16.99,34300.0,16.6981,16.708,16.6196,16.6785,34300.0
2006-06-05 09:30:00,16.73,16.73,16.58,16.58,27800.0,16.4233,16.4233,16.276,16.276,27800.0
2006-06-05 09:40:00,16.58,16.6,16.51,16.54,14300.0,16.276,16.2957,16.2073,16.2368,14300.0
2006-06-05 09:50:00,16.53,16.61,16.52,16.57,5500.0,16.2269,16.3055,16.2171,16.2662,5500.0
2006-06-05 10:00:00,16.58,16.58,16.45,16.5,10200.0,16.276,16.276,16.1484,16.1975,10200.0
2006-06-05 10:10:00,16.5,16.55,16.46,16.54,15200.0,16.1975,16.2466,16.1582,16.2368,15200.0
2006-06-05 10:20:00,16.52,16.55,16.5,16.55,29800.0,16.2171,16.2466,16.1975,16.2466,29800.0
2006-06-05 10:30:00,16.54,16.56,16.52,16.52,10800.0,16.2368,16.2564,16.2171,16.2171,10800.0
2006-06-05 10:40:00,16.52,16.62,16.51,16.62,8500.0,16.2171,16.3153,16.2073,16.3153,8500.0
2006-06-05 10:50:00,16.58,16.61,16.57,16.59,4800.0,16.276,16.3055,16.2662,16.2858,4800.0
2006-06-05 11:00:00,16.59,16.65,16.57,16.62,10000.0,16.2858,16.3447,16.2662,16.3153,10000.0
2006-06-05 11:10:00,16.65,16.66,16.62,16.62,9700.0,16.3447,16.3546,16.3153,16.3153,9700.0
2006-06-05 11:20:00,16.62,16.65,16.6,16.62,8700.0,16.3153,16.3447,16.2957,16.3153,8700.0
2006-06-05 11:30:00,16.62,16.65,16.6,16.63,16700.0,16.3153,16.3447,16.2957,16.3251,16700.0
2006-06-05 11:40:00,16.63,16.65,16.62,16.65,17100.0,16.3251,16.3447,16.3153,16.3447,17100.0
2006-06-05 11:50:00,16.64,16.65,16.62,16.63,10900.0,16.3349,16.3447,16.3153,16.3251,10900.0
2006-06-05 12:00:00,16.61,16.61,16.55,16.55,13400.0,16.3055,16.3055,16.2466,16.2466,13400.0
2006-06-05 12:10:00,16.55,16.55,16.52,16.53,14100.0,16.2466,16.2466,16.2171,16.2269,14100.0
2006-06-05 12:20:00,16.52,16.55,16.5,16.54,19400.0,16.2171,16.2466,16.1975,16.2368,19400.0
2006-06-05 12:30:00,16.54,16.55,16.53,16.53,11700.0,16.2368,16.2466,16.2269,16.2269,11700.0
2006-06-05 12:40:00,16.53,16.56,16.53,16.54,10400.0,16.2269,16.2564,16.2269,16.2368,10400.0
2006-06-05 12:50:00,16.55,16.56,16.53,16.55,7500.0,16.2466,16.2564,16.2269,16.2466,7500.0
2006-06-05 13:00:00,16.55,16.57,16.52,16.57,7800.0,16.2466,16.2662,16.2171,16.2662,7800.0
2006-06-05 13:10:00,16.55,16.6,16.52,16.56,13900.0,16.2466,16.2957,16.2171,16.2564,13900.0
2006-06-05 13:20:00,16.56,16.57,16.5,16.53,25300.0,16.2564,16.2662,16.1975,16.2269,25300.0
2006-06-05 13:30:00,16.52,16.54,16.5,16.5,15300.0,16.2171,16.2368,16.1975,16.1975,15300.0
2006-06-05 13:40:00,16.51,16.52,16.5,16.5,32000.0,16.2073,16.2171,16.1975,16.1975,32000.0
2006-06-05 13:50:00,16.5,16.52,16.49,16.49,29100.0,16.1975,16.2171,16.1877,16.1877,29100.0
2006-06-05 14:00:00,16.48,16.49,16.37,16.39,14800.0,16.1779,16.1877,16.0699,16.0895,14800.0
2006-06-05 14:10:00,16.37,16.37,16.22,16.23,42600.0,16.0699,16.0699,15.9226,15.9324,42600.0
2006-06-05 14:20:00,16.22,16.32,16.2,16.31,23700.0,15.9226,16.0208,15.903,16.011,23700.0
2006-06-05 14:30:00,16.32,16.32,16.2,16.22,46200.0,16.0208,16.0208,15.903,15.9226,46200.0
2006-06-05 14:40:00,16.19,16.29,16.19,16.25,41000.0,15.8932,15.9913,15.8932,15.9521,41000.0
2006-06-05 14:50:00,16.25,16.26,16.18,16.19,22000.0,15.9521,15.9619,15.8834,15.8932,22000.0
2006-06-05 15:00:00,16.18,16.19,16.11,16.13,34400.0,15.8834,15.8932,15.8146,15.8343,34400.0
2006-06-05 15:10:00,16.13,16.98,16.06,16.17,68700.0,15.8343,16.6687,15.7656,15.8735,68700.0
2006-06-05 15:20:00,16.16,16.18,16.09,16.12,33700.0,15.8637,15.8834,15.795,15.8245,33700.0
2006-06-05 15:30:00,16.13,16.2,16.1,16.2,48300.0,15.8343,15.903,15.8048,15.903,48300.0
2006-06-05 15:40:00,16.2,16.3,16.17,16.2,63800.0,15.903,16.0012,15.8735,15.903,63800.0
2006-06-05 15:50:00,16.2,16.21,16.07,16.09,95000.0,15.903,15.9128,15.7754,15.795,95000.0
2006-06-06 09:30:00,16.17,16.22,16.03,16.09,26800.0,15.8735,15.9226,15.7361,15.795,26800.0
2006-06-06 09:40:00,16.09,16.11,16.01,16.08,41000.0,15.795,15.8146,15.7165,15.7852,41000.0
2006-06-06 09:50:00,16.07,16.11,16.0,16.05,44300.0,15.7754,15.8146,15.7067,15.7557,44300.0
2006-06-06 10:00:00,16.07,16.07,16.0,16.04,25500.0,15.7754,15.7754,15.7067,15.7459,25500.0
2006-06-06 10:10:00,16.04,16.28,16.04,16.28,13400.0,15.7459,15.9815,15.7459,15.9815,13400.0
2006-06-06 10:20:00,16.27,16.32,16.13,16.16,15700.0,15.9717,16.0208,15.8343,15.8637,15700.0
2006-06-06 10:30:00,16.13,16.19,16.08,16.08,15100.0,15.8343,15.8932,15.7852,15.7852,15100.0
2006-06-06 10:40:00,16.06,16.14,16.04,16.1,19800.0,15.7656,15.8441,15.7459,15.8048,19800.0
2006-06-06 10:50:00,16.04,16.08,16.0,16.02,21800.0,15.7459,15.7852,15.7067,15.7263,21800.0
2006-06-06 11:00:00,16.02,16.05,16.0,16.0,25500.0,15.7263,15.7557,15.7067,15.7067,25500.0
2006-06-06 11:10:00,16.0,16.01,15.91,16.0,50400.0,15.7067,15.7165,15.6183,15.7067,50400.0
2006-06-06 11:20:00,16.0,16.05,15.95,16.01,30600.0,15.7067,15.7557,15.6576,15.7165,30600.0
2006-06-06 11:30:00,16.0,16.02,15.99,16.01,40100.0,15.7067,15.7263,15.6968,15.7165,40100.0
2006-06-06 11:40:00,16.0,16.01,15.95,15.95,89700.0,15.7067,15.7165,15.6576,15.6576,89700.0
2006-06-06 11:50:00,15.97,15.99,15.9,15.97,19400.0,15.6772,15.6968,15.6085,15.6772,19400.0
2006-06-06 12:00:00,15.96,16.01,15.95,15.99,46600.0,15.6674,15.7165,15.6576,15.6968,46600.0
2006-06-06 12:10:00,16.0,16.16,16.0,16.06,35800.0,15.7067,15.8637,15.7067,15.7656,35800.0
2006-06-06 12:20:00,16.06,16.07,16.0,16.0,24300.0,15.7656,15.7754,15.7067,15.7067,24300.0
2006-06-06 12:30:00,16.0,16.05,16.0,16.02,20400.0,15.7067,15.7557,15.7067,15.7263,20400.0
2006-06-06 12:40:00,16.04,16.09,16.03,16.03,18300.0,15.7459,15.795,15.7361,15.7361,18300.0
2006-06-06 12:50:00,16.03,16.17,16.0,16.17,19800.0,15.7361,15.8735,15.7067,15.8735,19800.0
2006-06-06 13:00:00,16.16,16.16,16.01,16.04,10100.0,15.8637,15.8637,15.7165,15.7459,10100.0
2006-06-06 13:10:00,16.02,16.02,16.0,16.01,24600.0,15.7263,15.7263,15.7067,15.7165,24600.0
2006-06-06 13:20:00,16.0,16.05,16.0,16.0,24800.0,15.7067,15.7557,15.7067,15.7067,24800.0
2006-06-06 13:30:00,16.0,16.04,15.99,15.99,36200.0,15.7067,15.7459,15.6968,15.6968,36200.0
2006-06-06 13:40:00,15.97,15.99,15.94,15.95,29300.0,15.6772,15.6968,15.6478,15.6576,29300.0
2006-06-06 13:50:00,15.94,15.99,15.91,15.95,18900.0,15.6478,15.6968,15.6183,15.6576,18900.0
2006-06-06 14:00:00,15.94,15.99,15.9,15.96,35300.0,15.6478,15.6968,15.6085,15.6674,35300.0
2006-06-06 14:10:00,15.96,15.98,15.87,15.93,127200.0,15.6674,15.687,15.579,15.6379,127200.0
2006-06-06 14:20:00,15.91,15.93,15.86,15.92,22700.0,15.6183,15.6379,15.5692,15.6281,22700.0
2006-06-06 14:30:00,15.92,15.96,15.91,15.95,28900.0,15.6281,15.6674,15.6183,15.6576,28900.0
2006-06-06 14:40:00,15.95,15.97,15.93,15.96,51600.0,15.6576,15.6772,15.6379,15.6674,51600.0
2006-06-06 14:50:00,15.96,15.99,15.9,15.9,30300.0,15.6674,15.6968,15.6085,15.6085,30300.0
2006-06-06 15:00:00,15.92,15.98,15.9,15.91,21500.0,15.6281,15.687,15.6085,15.6183,21500.0
2006-06-06 15:10:00,15.9,15.94,15.9,15.9,26300.0,15.6085,15.6478,15.6085,15.6085,26300.0
2006-06-06 15:20:00,15.9,15.93,15.9,15.9,22500.0,15.6085,15.6379,15.6085,15.6085,22500.0
2006-06-06 15:30:00,15.9,15.97,15.89,15.95,50800.0,15.6085,15.6772,15.5987,15.6576,50800.0
2006-06-06 15:40:00,15.94,15.95,15.88,15.93,36100.0,15.6478,15.6576,15.5889,15.6379,36100.0
2006-06-06 15:50:00,15.94,15.94,15.87,15.9,189700.0,15.6478,15.6478,15.579,15.6085,189700.0
2006-06-07 09:30:00,15.9,15.94,15.8,15.84,27500.0,15.6085,15.6478,15.5103,15.5496,27500.0
2006-06-07 09:40:00,15.82,15.94,15.75,15.81,53700.0,15.53,15.6478,15.4612,15.5201,53700.0
2006-06-07 09:50:00,15.8,15.88,15.8,15.88,35000.0,15.5103,15.5889,15.5103,15.5889,35000.0
2006-06-07 10:00:00,15.82,15.96,15.82,15.91,36700.0,15.53,15.6674,15.53,15.6183,36700.0
2006-06-07 10:10:00,15.89,15.98,15.88,15.89,88700.0,15.5987,15.687,15.5889,15.5987,88700.0
2006-06-07 10:20:00,15.89,15.99,15.89,15.96,33500.0,15.5987,15.6968,15.5987,15.6674,33500.0
2006-06-07 10:30:00,15.94,15.97,15.85,15.89,36100.0,15.6478,15.6772,15.5594,15.5987,36100.0
2006-06-07 10:40:00,15.9,15.91,15.82,15.82,21200.0,15.6085,15.6183,15.53,15.53,21200.0
2006-06-07 10:50:00,15.85,15.86,15.8,15.82,61400.0,15.5594,15.5692,15.5103,15.53,61400.0
2006-06-07 11:00:00,15.83,15.88,15.81,15.82,30300.0,15.5398,15.5889,15.5201,15.53,30300.0
2006-06-07 11:10:00,15.82,15.87,15.8,15.87,14100.0,15.53,15.579,15.5103,15.579,14100.0
2006-06-07 11:20:00,15.87,15.87,15.8,15.8,22100.0,15.579,15.579,15.5103,15.5103,22100.0
2006-06-07 11:30:00,15.81,15.91,15.81,15.88,18500.0,15.5201,15.6183,15.5201,15.5889,18500.0
2006-06-07 11:40:00,15.89,15.93,15.82,15.85,83000.0,15.5987,15.6379,15.53,15.5594,83000.0
2006-06-07 11:50:00,15.85,15.9,15.85,15.89,22500.0,15.5594,15.6085,15.5594,15.5987,22500.0
2006-06-07 12:00:00,15.87,15.91,15.86,15.87,31600.0,15.579,15.6183,15.5692,15.579,31600.0
2006-06-07 12:10:00,15.85,15.89,15.85,15.86,15200.0,15.5594,15.5987,15.5594,15.5692,15200.0
2006-06-07 12:20:00,15.87,15.88,15.86,15.88,5200.0,15.579,15.5889,15.5692,15.5889,5200.0
2006-06-07 12:30:00,15.88,15.9,15.85,15.89,61300.0,15.5889,15.6085,15.5594,15.5987,61300.0
2006-06-07 12:40:00,15.89,15.91,15.87,15.88,12100.0,15.5987,15.6183,15.579,15.5889,12100.0
2006-06-07 12:50:00,15.88,15.88,15.8,15.81,20200.0,15.5889,15.5889,15.5103,15.5201,20200.0
2006-06-07 13:00:00,15.81,15.88,15.81,15.86,5600.0,15.5201,15.5889,15.5201,15.5692,5600.0
2006-06-07 13:10:00,15.86,15.89,15.86,15.88,9500.0,15.5692,15.5987,15.5692,15.5889,9500.0
2006-06-07 13:20:00,15.87,15.9,15.86,15.89,13400.0,15.579,15.6085,15.5692,15.5987,13400.0
2006-06-07 13:30:00,15.89,15.9,15.85,15.88,27200.0,15.5987,15.6085,15.5594,15.5889,27200.0
2006-06-07 13:40:00,15.88,15.89,15.83,15.85,51400.0,15.5889,15.5987,15.5398,15.5594,51400.0
2006-06-07 13:50:00,15.85,15.9,15.85,15.89,8400.0,15.5594,15.6085,15.5594,15.5987,8400.0
2006-06-07 14:00:00,15.86,15.86,15.75,15.75,34900.0,15.5692,15.5692,15.4612,15.4612,34900.0
2006-06-07 14:10:00,15.73,15.8,15.72,15.76,49300.0,15.4416,15.5103,15.4318,15.4711,49300.0
2006-06-07 14:20:00,15.75,15.84,15.71,15.81,25000.0,15.4612,15.5496,15.422,15.5201,25000.0
2006-06-07 14:30:00,15.81,15.81,15.75,15.75,9700.0,15.5201,15.5201,15.4612,15.4612,9700.0
2006-06-07 14:40:00,15.76,15.8,15.71,15.74,39400.0,15.4711,15.5103,15.422,15.4514,39400.0
2006-06-07 14:50:00,15.74,15.81,15.74,15.79,41000.0,15.4514,15.5201,15.4514,15.5005,41000.0
2006-06-07 15:00:00,15.78,15.82,15.75,15.79,21100.0,15.4907,15.53,15.4612,15.5005,21100.0
2006-06-07 15:10:00,15.77,15.78,15.7,15.75,43800.0,15.4809,15.4907,15.4122,15.4612,43800.0
2006-06-07 15:20:00,15.75,15.81,15.72,15.73,23800.0,15.4612,15.5201,15.4318,15.4416,23800.0
2006-06-07 15:30:00,15.73,15.74,15.64,15.71,25600.0,15.4416,15.4514,15.3533,15.422,25600.0
2006-06-07 15:40:00,15.71,15.76,15.7,15.76,38900.0,15.422,15.4711,15.4122,15.4711,38900.0
2006-06-07 15:50:00,15.75,15.78,15.7,15.73,69200.0,15.4612,15.4907,15.4122,15.4416,69200.0
2006-06-08 09:30:00,15.55,15.67,15.42,15.45,32200.0,15.2649,15.3827,15.1373,15.1667,32200.0
2006-06-08 09:40:00,15.45,15.63,15.43,15.58,20500.0,15.1667,15.3434,15.1471,15.2944,20500.0
2006-06-08 09:50:00,15.57,15.58,15.45,15.45,17800.0,15.2845,15.2944,15.1667,15.1667,17800.0
2006-06-08 10:00:00,15.45,15.54,15.4,15.42,38700.0,15.1667,15.2551,15.1177,15.1373,38700.0
2006-06-08 10:10:00,15.41,15.55,15.37,15.44,47700.0,15.1275,15.2649,15.0882,15.1569,47700.0
2006-06-08 10:20:00,15.42,15.46,15.26,15.26,48100.0,15.1373,15.1766,14.9802,14.9802,48100.0
2006-06-08 10:30:00,15.26,15.31,15.2,15.2,32700.0,14.9802,15.0293,14.9213,14.9213,32700.0
2006-06-08 10:40:00,15.2,15.26,15.16,15.19,53400.0,14.9213,14.9802,14.8821,14.9115,53400.0
2006-06-08 10:50:00,15.19,15.32,15.19,15.3,27800.0,14.9115,15.0391,14.9115,15.0195,27800.0
2006-06-08 11:00:00,15.28,15.42,15.24,15.42,23800.0,14.9999,15.1373,14.9606,15.1373,23800.0
2006-06-08 11:10:00,15.39,15.42,15.24,15.24,20200.0,15.1078,15.1373,14.9606,14.9606,20200.0
2006-06-08 11:20:00,15.22,15.24,15.13,15.19,36200.0,14.941,14.9606,14.8526,14.9115,36200.0
2006-06-08 11:30:00,15.19,15.19,15.03,15.1,48900.0,14.9115,14.9115,14.7544,14.8232,48900.0
2006-06-08 11:40:00,15.12,15.17,15.03,15.09,37000.0,14.8428,14.8919,14.7544,14.8133,37000.0
2006-06-08 11:50:00,15.06,15.08,14.95,15.0,94700.0,14.7839,14.8035,14.6759,14.725,94700.0
2006-06-08 12:00:00,15.02,15.12,15.02,15.12,18800.0,14.7446,14.8428,14.7446,14.8428,18800.0
2006-06-08 12:10:00,15.14,15.16,15.04,15.05,21800.0,14.8624,14.8821,14.7643,14.7741,21800.0
2006-06-08 12:20:00,15.05,15.12,15.03,15.09,18200.0,14.7741,14.8428,14.7544,14.8133,18200.0
2006-06-08 12:30:00,15.08,15.1,15.04,15.1,8500.0,14.8035,14.8232,14.7643,14.8232,8500.0
2006-06-08 12:40:00,15.1,15.19,15.1,15.19,18000.0,14.8232,14.9115,14.8232,14.9115,18000.0
2006-06-08 12:50:00,15.2,15.32,15.2,15.31,31100.0,14.9213,15.0391,14.9213,15.0293,31100.0
2006-06-08 13:00:00,15.29,15.3,15.13,15.16,14800.0,15.0097,15.0195,14.8526,14.8821,14800.0
2006-06-08 13:10:00,15.16,15.2,15.1,15.11,16800.0,14.8821,14.9213,14.8232,14.833,16800.0
2006-06-08 13:20:00,15.11,15.11,15.04,15.11,29900.0,14.833,14.833,14.7643,14.833,29900.0
2006-06-08 13:30:00,15.13,15.21,15.09,15.2,27700.0,14.8526,14.9311,14.8133,14.9213,27700.0
2006-06-08 13:40:00,15.21,15.31,15.21,15.26,18000.0,14.9311,15.0293,14.9311,14.9802,18000.0
2006-06-08 13:50:00,15.25,15.48,15.22,15.45,30000.0,14.9704,15.1962,14.941,15.1667,30000.0
2006-06-08 14:00:00,15.42,15.47,15.36,15.38,36700.0,15.1373,15.1864,15.0784,15.098,36700.0
2006-06-08 14:10:00,15.4,15.47,15.37,15.46,32800.0,15.1177,15.1864,15.0882,15.1766,32800.0
2006-06-08 14:20:00,15.48,15.58,15.47,15.53,35900.0,15.1962,15.2944,15.1864,15.2453,35900.0
2006-06-08 14:30:00,15.53,15.7,15.53,15.67,32500.0,15.2453,15.4122,15.2453,15.3827,32500.0
2006-06-08 14:40:00,15.67,15.67,15.56,15.59,18000.0,15.3827,15.3827,15.2747,15.3042,18000.0
2006-06-08 14:50:00,15.53,15.61,15.53,15.59,20900.0,15.2453,15.3238,15.2453,15.3042,20900.0
2006-06-08 15:00:00,15.58,15.68,15.58,15.64,21200.0,15.2944,15.3925,15.2944,15.3533,21200.0
2006-06-08 15:10:00,15.68,15.82,15.68,15.7,31600.0,15.3925,15.53,15.3925,15.4122,31600.0
2006-06-08 15:20:00,15.7,15.7,15.56,15.68,27200.0,15.4122,15.4122,15.2747,15.3925,27200.0
2006-06-08 15:30:00,15.68,15.78,15.65,15.75,28300.0,15.3925,15.4907,15.3631,15.4612,28300.0
2006-06-08 15:40:00,15.74,15.74,15.63,15.63,17900.0,15.4514,15.4514,15.3434,15.3434,17900.0
2006-06-08 15:50:00,15.62,15.76,15.6,15.69,40800.0,15.3336,15.4711,15.314,15.4023,40800.0
2006-06-09 09:30:00,15.85,15.85,15.63,15.73,17700.0,15.5594,15.5594,15.3434,15.4416,17700.0
2006-06-09 09:40:00,15.73,15.79,15.62,15.74,15000.0,15.4416,15.5005,15.3336,15.4514,15000.0
2006-06-09 09:50:00,15.72,15.81,15.7,15.74,4700.0,15.4318,15.5201,15.4122,15.4514,4700.0
2006-06-09 10:00:00,15.74,15.8,15.69,15.77,7400.0,15.4514,15.5103,15.4023,15.4809,7400.0
2006-06-09 10:10:00,15.75,15.84,15.69,15.76,9600.0,15.4612,15.5496,15.4023,15.4711,9600.0
2006-06-09 10:20:00,15.76,15.88,15.65,15.84,22500.0,15.4711,15.5889,15.3631,15.5496,22500.0
2006-06-09 10:30:00,15.84,15.92,15.83,15.92,18000.0,15.5496,15.6281,15.5398,15.6281,18000.0
2006-06-09 10:40:00,15.92,15.92,15.88,15.92,13500.0,15.6281,15.6281,15.5889,15.6281,13500.0
2006-06-09 10:50:00,15.91,15.92,15.76,15.79,11000.0,15.6183,15.6281,15.4711,15.5005,11000.0
2006-06-09 11:00:00,15.79,15.85,15.77,15.78,7000.0,15.5005,15.5594,15.4809,15.4907,7000.0
2006-06-09 11:10:00,15.78,15.8,15.73,15.79,9400.0,15.4907,15.5103,15.4416,15.5005,9400.0
2006-06-09 11:20:00,15.79,15.88,15.79,15.84,6800.0,15.5005,15.5889,15.5005,15.5496,6800.0
2006-06-09 11:30:00,15.85,15.88,15.76,15.77,3500.0,15.5594,15.5889,15.4711,15.4809,3500.0
2006-06-09 11:40:00,15.76,15.76,15.62,15.66,6800.0,15.4711,15.4711,15.3336,15.3729,6800.0
2006-06-09 11:50:00,15.65,15.65,15.52,15.59,9500.0,15.3631,15.3631,15.2355,15.3042,9500.0
2006-06-09 12:00:00,15.6,15.64,15.59,15.61,1500.0,15.314,15.3533,15.3042,15.3238,1500.0
2006-06-09 12:10:00,15.63,15.63,15.61,15.62,2400.0,15.3434,15.3434,15.3238,15.3336,2400.0
2006-06-09 12:20:00,15.62,15.62,15.6,15.62,8800.0,15.3336,15.3336,15.314,15.3336,8800.0
2006-06-09 12:30:00,15.63,15.66,15.62,15.66,4300.0,15.3434,15.3729,15.3336,15.3729,4300.0
2006-06-09 12:40:00,15.66,15.67,15.61,15.62,11000.0,15.3729,15.3827,15.3238,15.3336,11000.0
2006-06-09 12:50:00,15.63,15.63,15.52,15.52,27400.0,15.3434,15.3434,15.2355,15.2355,27400.0
2006-06-09 13:00:00,15.55,15.55,15.41,15.41,10200.0,15.2649,15.2649,15.1275,15.1275,10200.0
2006-06-09 13:10:00,15.42,15.45,15.35,15.35,11100.0,15.1373,15.1667,15.0686,15.0686,11100.0
2006-06-09 13:20:00,15.34,15.41,15.32,15.32,8200.0,15.0588,15.1275,15.0391,15.0391,8200.0
2006-06-09 13:30:00,15.32,15.42,15.3,15.41,9400.0,15.0391,15.1373,15.0195,15.1275,9400.0
2006-06-09 13:40:00,15.4,15.43,15.35,15.43,7300.0,15.1177,15.1471,15.0686,15.1471,7300.0
2006-06-09 13:50:00,15.42,15.57,15.42,15.49,14200.0,15.1373,15.2845,15.1373,15.206,14200.0
2006-06-09 14:00:00,15.48,15.58,15.46,15.51,18500.0,15.1962,15.2944,15.1766,15.2256,18500.0
2006-06-09 14:10:00,15.52,15.57,15.5,15.52,10000.0,15.2355,15.2845,15.2158,15.2355,10000.0
2006-06-09 14:20:00,15.53,15.6,15.52,15.59,8700.0,15.2453,15.314,15.2355,15.3042,8700.0
2006-06-09 14:30:00,15.6,15.65,15.6,15.63,14900.0,15.314,15.3631,15.314,15.3434,14900.0
2006-06-09 14:40:00,15.6,15.67,15.58,15.63,5700.0,15.314,15.3827,15.2944,15.3434,5700.0
2006-06-09 14:50:00,15.61,15.67,15.6,15.6,9900.0,15.3238,15.3827,15.314,15.314,9900.0
2006-06-09 15:00:00,15.6,15.62,15.55,15.62,15700.0,15.314,15.3336,15.2649,15.3336,15700.0
2006-06-09 15:10:00,15.6,15.63,15.55,15.56,13800.0,15.314,15.3434,15.2649,15.2747,13800.0
2006-06-09 15:20:00,15.56,15.57,15.47,15.51,11800.0,15.2747,15.2845,15.1864,15.2256,11800.0
2006-06-09 15:30:00,15.5,15.56,15.49,15.56,11000.0,15.2158,15.2747,15.206,15.2747,11000.0
2006-06-09 15:40:00,15.54,15.57,15.44,15.46,14400.0,15.2551,15.2845,15.1569,15.1766,14400.0
2006-06-09 15:50:00,15.49,15.49,15.37,15.4,60300.0,15.206,15.206,15.0882,15.1177,60300.0
2006-06-12 09:30:00,15.1,15.36,15.1,15.25,30500.0,14.8232,15.0784,14.8232,14.9704,30500.0
2006-06-12 09:40:00,15.23,15.23,15.14,15.16,10100.0,14.9508,14.9508,14.8624,14.8821,10100.0
2006-06-12 09:50:00,15.17,15.25,15.15,15.18,30500.0,14.8919,14.9704,14.8722,14.9017,30500.0
2006-06-12 10:00:00,15.17,15.23,15.1,15.11,31700.0,14.8919,14.9508,14.8232,14.833,31700.0
2006-06-12 10:10:00,15.11,15.12,15.0,15.05,42300.0,14.833,14.8428,14.725,14.7741,42300.0
2006-06-12 10:20:00,15.03,15.08,15.0,15.01,24200.0,14.7544,14.8035,14.725,14.7348,24200.0
2006-06-12 10:30:00,15.02,15.08,15.02,15.03,11300.0,14.7446,14.8035,14.7446,14.7544,11300.0
2006-06-12 10:40:00,15.03,15.08,14.95,14.98,11400.0,14.7544,14.8035,14.6759,14.7054,11400.0
2006-06-12 10:50:00,15.0,15.08,15.0,15.08,17500.0,14.725,14.8035,14.725,14.8035,17500.0
2006-06-12 11:00:00,15.08,15.08,14.96,15.05,26800.0,14.8035,14.8035,14.6857,14.7741,26800.0
2006-06-12 11:10:00,15.06,15.09,14.97,15.03,22000.0,14.7839,14.8133,14.6955,14.7544,22000.0
2006-06-12 11:20:00,15.03,15.03,14.89,14.98,29600.0,14.7544,14.7544,14.617,14.7054,29600.0
2006-06-12 11:30:00,14.96,15.03,14.96,14.98,11900.0,14.6857,14.7544,14.6857,14.7054,11900.0
2006-06-12 11:40:00,15.0,15.02,14.94,15.0,12900.0,14.725,14.7446,14.6661,14.725,12900.0
2006-06-12 11:50:00,15.03,15.19,15.03,15.15,16600.0,14.7544,14.9115,14.7544,14.8722,16600.0
2006-06-12 12:00:00,15.15,15.22,15.13,15.16,11200.0,14.8722,14.941,14.8526,14.8821,11200.0
2006-06-12 12:10:00,15.18,15.22,15.16,15.2,17500.0,14.9017,14.941,14.8821,14.9213,17500.0
2006-06-12 12:20:00,15.2,15.29,15.17,15.28,22400.0,14.9213,15.0097,14.8919,14.9999,22400.0
2006-06-12 12:30:00,15.28,15.29,15.21,15.26,16100.0,14.9999,15.0097,14.9311,14.9802,16100.0
2006-06-12 12:40:00,15.25,15.29,15.22,15.29,6100.0,14.9704,15.0097,14.941,15.0097,6100.0
2006-06-12 12:50:00,15.28,15.31,15.24,15.27,11300.0,14.9999,15.0293,14.9606,14.99,11300.0
2006-06-12 13:00:00,15.27,15.28,15.2,15.26,18500.0,14.99,14.9999,14.9213,14.9802,18500.0
2006-06-12 13:10:00,15.26,15.26,15.2,15.24,9700.0,14.9802,14.9802,14.9213,14.9606,9700.0
2006-06-12 13:20:00,15.22,15.24,15.2,15.2,15000.0,14.941,14.9606,14.9213,14.9213,15000.0
2006-06-12 13:30:00,15.2,15.23,15.16,15.16,18400.0,14.9213,14.9508,14.8821,14.8821,18400.0
2006-06-12 13:40:00,15.16,15.2,15.16,15.19,9400.0,14.8821,14.9213,14.8821,14.9115,9400.0
2006-06-12 13:50:00,15.2,15.2,15.16,15.2,8800.0,14.9213,14.9213,14.8821,14.9213,8800.0
2006-06-12 14:00:00,15.17,15.2,15.12,15.12,28700.0,14.8919,14.9213,14.8428,14.8428,28700.0
2006-06-12 14:10:00,15.11,15.2,15.11,15.18,27500.0,14.833,14.9213,14.833,14.9017,27500.0
2006-06-12 14:20:00,15.18,15.21,15.16,15.2,22200.0,14.9017,14.9311,14.8821,14.9213,22200.0
2006-06-12 14:30:00,15.2,15.23,15.15,15.19,20700.0,14.9213,14.9508,14.8722,14.9115,20700.0
2006-06-12 14:40:00,15.2,15.21,15.07,15.16,25100.0,14.9213,14.9311,14.7937,14.8821,25100.0
2006-06-12 14:50:00,15.16,15.21,15.13,15.18,17100.0,14.8821,14.9311,14.8526,14.9017,17100.0
2006-06-12 15:00:00,15.18,15.21,15.13,15.18,28200.0,14.9017,14.9311,14.8526,14.9017,28200.0
2006-06-12 15:10:00,15.18,15.24,15.09,15.15,33800.0,14.9017,14.9606,14.8133,14.8722,33800.0
2006-06-12 15:20:00,15.12,15.13,15.04,15.05,31000.0,14.8428,14.8526,14.7643,14.7741,31000.0
2006-06-12 15:30:00,15.07,15.07,14.98,15.02,35100.0,14.7937,14.7937,14.7054,14.7446,35100.0
2006-06-12 15:40:00,15.02,15.08,14.97,15.06,26200.0,14.7446,14.8035,14.6955,14.7839,26200.0
2006-06-12 15:50:00,15.03,15.04,14.97,15.0,74900.0,14.7544,14.7643,14.6955,14.725,74900.0
2006-06-13 09:30:00,14.93,14.93,14.78,14.87,17800.0,14.6563,14.6563,14.509,14.5974,17800.0
2006-06-13 09:40:00,14.86,15.2,14.86,15.19,45100.0,14.5876,14.9213,14.5876,14.9115,45100.0
2006-06-13 09:50:00,15.2,15.3,15.13,15.17,33900.0,14.9213,15.0195,14.8526,14.8919,33900.0
2006-06-13 10:00:00,15.17,15.21,15.07,15.2,20600.0,14.8919,14.9311,14.7937,14.9213,20600.0
2006-06-13 10:10:00,15.18,15.18,14.93,14.93,50200.0,14.9017,14.9017,14.6563,14.6563,50200.0
2006-06-13 10:20:00,14.93,14.99,14.83,14.99,46900.0,14.6563,14.7152,14.5581,14.7152,46900.0
2006-06-13 10:30:00,14.98,15.02,14.9,14.9,23700.0,14.7054,14.7446,14.6268,14.6268,23700.0
2006-06-13 10:40:00,14.88,14.92,14.8,14.8,27400.0,14.6072,14.6465,14.5287,14.5287,27400.0
2006-06-13 10:50:00,14.81,14.83,14.77,14.79,28300.0,14.5385,14.5581,14.4992,14.5188,28300.0
2006-06-13 11:00:00,14.8,14.81,14.66,14.7,57200.0,14.5287,14.5385,14.3912,14.4305,57200.0
2006-06-13 11:10:00,14.7,14.86,14.7,14.8,17000.0,14.4305,14.5876,14.4305,14.5287,17000.0
2006-06-13 11:20:00,14.81,14.84,14.8,14.8,9500.0,14.5385,14.5679,14.5287,14.5287,9500.0
2006-06-13 11:30:00,14.82,14.92,14.81,14.87,23200.0,14.5483,14.6465,14.5385,14.5974,23200.0
2006-06-13 11:40:00,14.9,14.92,14.81,14.92,7400.0,14.6268,14.6465,14.5385,14.6465,7400.0
2006-06-13 11:50:00,14.91,14.95,14.89,14.95,11400.0,14.6366,14.6759,14.617,14.6759,11400.0
2006-06-13 12:00:00,14.98,15.0,14.94,14.99,16000.0,14.7054,14.725,14.6661,14.7152,16000.0
2006-06-13 12:10:00,15.0,15.01,14.91,14.98,27800.0,14.725,14.7348,14.6366,14.7054,27800.0
2006-06-13 12:20:00,14.95,14.96,14.85,14.85,11600.0,14.6759,14.6857,14.5777,14.5777,11600.0
2006-06-13 12:30:00,14.87,14.92,14.87,14.88,7100.0,14.5974,14.6465,14.5974,14.6072,7100.0
2006-06-13 12:40:00,14.87,14.94,14.85,14.91,16400.0,14.5974,14.6661,14.5777,14.6366,16400.0
2006-06-13 12:50:00,14.91,14.97,14.91,14.95,19000.0,14.6366,14.6955,14.6366,14.6759,19000.0
2006-06-13 13:00:00,14.95,14.95,14.83,14.83,55200.0,14.6759,14.6759,14.5581,14.5581,55200.0
2006-06-13 13:10:00,14.83,14.87,14.8,14.81,22300.0,14.5581,14.5974,14.5287,14.5385,22300.0
2006-06-13 13:20:00,14.81,14.81,14.76,14.78,22400.0,14.5385,14.5385,14.4894,14.509,22400.0
2006-06-13 13:30:00,14.78,14.8,14.75,14.76,23400.0,14.509,14.5287,14.4796,14.4894,23400.0
2006-06-13 13:40:00,14.75,14.88,14.74,14.85,20000.0,14.4796,14.6072,14.4698,14.5777,20000.0
2006-06-13 13:50:00,14.84,14.91,14.76,14.77,12000.0,14.5679,14.6366,14.4894,14.4992,12000.0
2006-06-13 14:00:00,14.77,14.78,14.7,14.71,25700.0,14.4992,14.509,14.4305,14.4403,25700.0
2006-06-13 14:10:00,14.71,14.76,14.69,14.72,30700.0,14.4403,14.4894,14.4207,14.4501,30700.0
2006-06-13 14:20:00,14.7,14.72,14.64,14.66,15300.0,14.4305,14.4501,14.3716,14.3912,15300.0
2006-06-13 14:30:00,14.69,14.73,14.64,14.65,33900.0,14.4207,14.4599,14.3716,14.3814,33900.0
2006-06-13 14:40:00,14.64,14.69,14.6,14.61,33400.0,14.3716,14.4207,14.3323,14.3421,33400.0
2006-06-13 14:50:00,14.61,14.66,14.54,14.63,24600.0,14.3421,14.3912,14.2734,14.3618,24600.0
2006-06-13 15:00:00,14.63,14.63,14.51,14.53,39500.0,14.3618,14.3618,14.244,14.2636,39500.0
2006-06-13 15:10:00,14.54,14.58,14.5,14.56,19600.0,14.2734,14.3127,14.2342,14.2931,19600.0
2006-06-13 15:20:00,14.56,14.75,14.53,14.69,46600.0,14.2931,14.4796,14.2636,14.4207,46600.0
2006-06-13 15:30:00,14.69,14.87,14.69,14.81,42800.0,14.4207,14.5974,14.4207,14.5385,42800.0
2006-06-13 15:40:00,14.79,14.9,14.79,14.81,51100.0,14.5188,14.6268,14.5188,14.5385,51100.0
2006-06-13 15:50:00,14.79,14.85,14.6,14.64,85900.0,14.5188,14.5777,14.3323,14.3716,85900.0
2006-06-14 09:30:00,14.56,14.72,14.47,14.71,22800.0,14.2931,14.4501,14.2047,14.4403,22800.0
2006-06-14 09:40:00,14.64,14.71,14.58,14.66,40000.0,14.3716,14.4403,14.3127,14.3912,40000.0
2006-06-14 09:50:00,14.58,14.76,14.58,14.65,16500.0,14.3127,14.4894,14.3127,14.3814,16500.0
2006-06-14 10:00:00,14.65,14.82,14.65,14.8,16400.0,14.3814,14.5483,14.3814,14.5287,16400.0
2006-06-14 10:10:00,14.83,14.88,14.68,14.87,18600.0,14.5581,14.6072,14.4109,14.5974,18600.0
2006-06-14 10:20:00,14.82,14.9,14.72,14.75,19300.0,14.5483,14.6268,14.4501,14.4796,19300.0
2006-06-14 10:30:00,14.78,14.82,14.65,14.7,21100.0,14.509,14.5483,14.3814,14.4305,21100.0
2006-06-14 10:40:00,14.72,14.78,14.67,14.74,13100.0,14.4501,14.509,14.401,14.4698,13100.0
2006-06-14 10:50:00,14.73,14.82,14.72,14.75,160100.0,14.4599,14.5483,14.4501,14.4796,160100.0
2006-06-14 11:00:00,14.77,14.82,14.7,14.75,16700.0,14.4992,14.5483,14.4305,14.4796,16700.0
2006-06-14 11:10:00,14.74,14.8,14.74,14.79,15600.0,14.4698,14.5287,14.4698,14.5188,15600.0
2006-06-14 11:20:00,14.77,14.8,14.75,14.79,7000.0,14.4992,14.5287,14.4796,14.5188,7000.0
2006-06-14 11:30:00,14.8,14.82,14.75,14.78,22300.0,14.5287,14.5483,14.4796,14.509,22300.0
2006-06-14 11:40:00,14.78,14.78,14.76,14.77,7900.0,14.509,14.509,14.4894,14.4992,7900.0
2006-06-14 11:50:00,14.77,14.79,14.75,14.77,36900.0,14.4992,14.5188,14.4796,14.4992,36900.0
2006-06-14 12:00:00,14.79,14.8,14.74,14.79,14800.0,14.5188,14.5287,14.4698,14.5188,14800.0
2006-06-14 12:10:00,14.8,14.8,14.75,14.75,23400.0,14.5287,14.5287,14.4796,14.4796,23400.0
2006-06-14 12:20:00,14.77,14.77,14.7,14.7,24300.0,14.4992,14.4992,14.4305,14.4305,24300.0
2006-06-14 12:30:00,14.7,14.75,14.7,14.75,6300.0,14.4305,14.4796,14.4305,14.4796,6300.0
2006-06-14 12:40:00,14.77,14.79,14.75,14.79,1028800.0,14.4992,14.5188,14.4796,14.5188,1028800.0
2006-06-14 12:50:00,14.79,14.8,14.75,14.75,14500.0,14.5188,14.5287,14.4796,14.4796,14500.0
2006-06-14 13:00:00,14.75,14.79,14.75,14.75,19000.0,14.4796,14.5188,14.4796,14.4796,19000.0
2006-06-14 13:10:00,14.75,14.75,14.65,14.68,70300.0,14.4796,14.4796,14.3814,14.4109,70300.0
2006-06-14 13:20:00,14.7,14.74,14.64,14.67,63700.0,14.4305,14.4698,14.3716,14.401,63700.0
2006-06-14 13:30:00,14.66,14.66,14.52,14.52,20700.0,14.3912,14.3912,14.2538,14.2538,20700.0
2006-06-14 13:40:00,14.52,14.62,14.5,14.61,153600.0,14.2538,14.352,14.2342,14.3421,153600.0
2006-06-14 13:50:00,14.59,14.71,14.57,14.71,19800.0,14.3225,14.4403,14.3029,14.4403,19800.0
2006-06-14 14:00:00,14.71,14.71,14.61,14.69,20200.0,14.4403,14.4403,14.3421,14.4207,20200.0
2006-06-14 14:10:00,14.71,14.72,14.62,14.62,19800.0,14.4403,14.4501,14.352,14.352,19800.0
2006-06-14 14:20:00,14.64,14.7,14.62,14.7,14600.0,14.3716,14.4305,14.352,14.4305,14600.0
2006-06-14 14:30:00,14.69,14.72,14.63,14.69,17200.0,14.4207,14.4501,14.3618,14.4207,17200.0
2006-06-14 14:40:00,14.68,14.68,14.55,14.58,77300.0,14.4109,14.4109,14.2832,14.3127,77300.0
2006-06-14 14:50:00,14.59,14.66,14.57,14.62,16400.0,14.3225,14.3912,14.3029,14.352,16400.0
2006-06-14 15:00:00,14.62,14.71,14.62,14.68,27900.0,14.352,14.4403,14.352,14.4109,27900.0
2006-06-14 15:10:00,14.66,14.68,14.6,14.6,20400.0,14.3912,14.4109,14.3323,14.3323,20400.0
2006-06-14 15:20:00,14.63,14.68,14.58,14.6,12800.0,14.3618,14.4109,14.3127,14.3323,12800.0
2006-06-14 15:30:00,14.59,14.73,14.59,14.73,30400.0,14.3225,14.4599,14.3225,14.4599,30400.0
2006-06-14 15:40:00,14.75,14.77,14.64,14.75,25700.0,14.4796,14.4992,14.3716,14.4796,25700.0
2006-06-14 15:50:00,14.75,14.81,14.71,14.72,84200.0,14.4796,14.5385,14.4403,14.4501,84200.0
2006-06-15 09:30:00,14.77,14.8,14.73,14.79,20300.0,14.4992,14.5287,14.4599,14.5188,20300.0
2006-06-15 09:40:00,14.79,14.87,14.76,14.85,16900.0,14.5188,14.5974,14.4894,14.5777,16900.0
2006-06-15 09:50:00,14.87,15.18,14.86,15.12,129800.0,14.5974,14.9017,14.5876,14.8428,129800.0
2006-06-15 10:00:00,15.16,15.23,15.13,15.21,21500.0,14.8821,14.9508,14.8526,14.9311,21500.0
2006-06-15 10:10:00,15.19,15.26,15.15,15.21,19800.0,14.9115,14.9802,14.8722,14.9311,19800.0
2006-06-15 10:20:00,15.21,15.23,15.11,15.12,15100.0,14.9311,14.9508,14.833,14.8428,15100.0
2006-06-15 10:30:00,15.13,15.27,15.13,15.24,15000.0,14.8526,14.99,14.8526,14.9606,15000.0
2006-06-15 10:40:00,15.25,15.39,15.25,15.37,26900.0,14.9704,15.1078,14.9704,15.0882,26900.0
2006-06-15 10:50:00,15.37,15.39,15.32,15.36,19400.0,15.0882,15.1078,15.0391,15.0784,19400.0
2006-06-15 11:00:00,15.37,15.42,15.35,15.35,12800.0,15.0882,15.1373,15.0686,15.0686,12800.0
2006-06-15 11:10:00,15.35,15.42,15.35,15.38,8000.0,15.0686,15.1373,15.0686,15.098,8000.0
2006-06-15 11:20:00,15.4,15.42,15.36,15.37,10400.0,15.1177,15.1373,15.0784,15.0882,10400.0
2006-06-15 11:30:00,15.36,15.41,15.36,15.37,14300.0,15.0784,15.1275,15.0784,15.0882,14300.0
2006-06-15 11:40:00,15.4,15.41,15.33,15.33,9600.0,15.1177,15.1275,15.0489,15.0489,9600.0
2006-06-15 11:50:00,15.37,15.45,15.33,15.44,18600.0,15.0882,15.1667,15.0489,15.1569,18600.0
2006-06-15 12:00:00,15.43,15.43,15.34,15.37,9300.0,15.1471,15.1471,15.0588,15.0882,9300.0
2006-06-15 12:10:00,15.35,15.38,15.29,15.33,17300.0,15.0686,15.098,15.0097,15.0489,17300.0
2006-06-15 12:20:00,15.33,15.39,15.31,15.39,11100.0,15.0489,15.1078,15.0293,15.1078,11100.0
2006-06-15 12:30:00,15.39,15.45,15.39,15.4,10600.0,15.1078,15.1667,15.1078,15.1177,10600.0
2006-06-15 12:40:00,15.4,15.42,15.39,15.39,5500.0,15.1177,15.1373,15.1078,15.1078,5500.0
2006-06-15 12:50:00,15.38,15.4,15.31,15.32,6400.0,15.098,15.1177,15.0293,15.0391,6400.0
2006-06-15 13:00:00,15.35,15.39,15.3,15.39,19700.0,15.0686,15.1078,15.0195,15.1078,19700.0
2006-06-15 13:10:00,15.4,15.4,15.37,15.38,8300.0,15.1177,15.1177,15.0882,15.098,8300.0
2006-06-15 13:20:00,15.37,15.38,15.31,15.34,4000.0,15.0882,15.098,15.0293,15.0588,4000.0
2006-06-15 13:30:00,15.33,15.35,15.27,15.31,5600.0,15.0489,15.0686,14.99,15.0293,5600.0
2006-06-15 13:40:00,15.31,15.35,15.24,15.35,18000.0,15.0293,15.0686,14.9606,15.0686,18000.0
2006-06-15 13:50:00,15.35,15.35,15.3,15.34,10000.0,15.0686,15.0686,15.0195,15.0588,10000.0
2006-06-15 14:00:00,15.35,15.43,15.34,15.4,146400.0,15.0686,15.1471,15.0588,15.1177,146400.0
2006-06-15 14:10:00,15.41,15.5,15.4,15.5,11200.0,15.1275,15.2158,15.1177,15.2158,11200.0
2006-06-15 14:20:00,15.47,15.57,15.46,15.54,30700.0,15.1864,15.2845,15.1766,15.2551,30700.0
2006-06-15 14:30:00,15.56,15.62,15.54,15.62,27100.0,15.2747,15.3336,15.2551,15.3336,27100.0
2006-06-15 14:40:00,15.62,15.63,15.53,15.59,18700.0,15.3336,15.3434,15.2453,15.3042,18700.0
2006-06-15 14:50:00,15.57,15.65,15.57,15.61,12600.0,15.2845,15.3631,15.2845,15.3238,12600.0
2006-06-15 15:00:00,15.63,15.64,15.56,15.58,30900.0,15.3434,15.3533,15.2747,15.2944,30900.0
2006-06-15 15:10:00,15.58,15.65,15.56,15.63,18600.0,15.2944,15.3631,15.2747,15.3434,18600.0
2006-06-15 15:20:00,15.61,15.7,15.61,15.63,41100.0,15.3238,15.4122,15.3238,15.3434,41100.0
2006-06-15 15:30:00,15.62,15.69,15.6,15.66,24500.0,15.3336,15.4023,15.314,15.3729,24500.0
2006-06-15 15:40:00,15.66,15.72,15.65,15.7,36700.0,15.3729,15.4318,15.3631,15.4122,36700.0
2006-06-15 15:50:00,15.69,15.69,15.55,15.64,41100.0,15.4023,15.4023,15.2649,15.3533,41100.0
2006-06-16 09:30:00,15.63,15.78,15.6,15.67,542000.0,15.3434,15.4907,15.314,15.3827,542000.0
2006-06-16 09:40:00,15.67,15.67,15.36,15.37,20600.0,15.3827,15.3827,15.0784,15.0882,20600.0
2006-06-16 09:50:00,15.37,15.49,15.37,15.41,12900.0,15.0882,15.206,15.0882,15.1275,12900.0
2006-06-16 10:00:00,15.4,15.44,15.24,15.24,18300.0,15.1177,15.1569,14.9606,14.9606,18300.0
2006-06-16 10:10:00,15.26,15.28,15.18,15.18,24400.0,14.9802,14.9999,14.9017,14.9017,24400.0
2006-06-16 10:20:00,15.15,15.19,15.12,15.17,25800.0,14.8722,14.9115,14.8428,14.8919,25800.0
2006-06-16 10:30:00,15.18,15.24,15.14,15.24,14300.0,14.9017,14.9606,14.8624,14.9606,14300.0
2006-06-16 10:40:00,15.23,15.25,15.1,15.11,20500.0,14.9508,14.9704,14.8232,14.833,20500.0
2006-06-16 10:50:00,15.11,15.18,15.09,15.16,8700.0,14.833,14.9017,14.8133,14.8821,8700.0
2006-06-16 11:00:00,15.16,15.28,15.16,15.26,12000.0,14.8821,14.9999,14.8821,14.9802,12000.0
2006-06-16 11:10:00,15.26,15.3,15.26,15.29,5400.0,14.9802,15.0195,14.9802,15.0097,5400.0
2006-06-16 11:20:00,15.27,15.27,15.18,15.25,15300.0,14.99,14.99,14.9017,14.9704,15300.0
2006-06-16 11:30:00,15.27,15.33,15.22,15.31,13000.0,14.99,15.0489,14.941,15.0293,13000.0
2006-06-16 11:40:00,15.3,15.43,15.3,15.4,17600.0,15.0195,15.1471,15.0195,15.1177,17600.0
2006-06-16 11:50:00,15.38,15.41,15.37,15.39,5100.0,15.098,15.1275,15.0882,15.1078,5100.0
2006-06-16 12:00:00,15.36,15.43,15.36,15.41,51900.0,15.0784,15.1471,15.0784,15.1275,51900.0
2006-06-16 12:10:00,15.43,15.45,15.34,15.34,16100.0,15.1471,15.1667,15.0588,15.0588,16100.0
2006-06-16 12:20:00,15.34,15.36,15.29,15.31,8300.0,15.0588,15.0784,15.0097,15.0293,8300.0
2006-06-16 12:30:00,15.31,15.32,15.26,15.27,12500.0,15.0293,15.0391,14.9802,14.99,12500.0
2006-06-16 12:40:00,15.25,15.31,15.24,15.26,16600.0,14.9704,15.0293,14.9606,14.9802,16600.0
2006-06-16 12:50:00,15.25,15.3,15.24,15.26,23200.0,14.9704,15.0195,14.9606,14.9802,23200.0
2006-06-16 13:00:00,15.26,15.33,15.26,15.29,6700.0,14.9802,15.0489,14.9802,15.0097,6700.0
2006-06-16 13:10:00,15.31,15.31,15.27,15.27,237900.0,15.0293,15.0293,14.99,14.99,237900.0
2006-06-16 13:20:00,15.28,15.38,15.27,15.34,14400.0,14.9999,15.098,14.99,15.0588,14400.0
2006-06-16 13:30:00,15.34,15.37,15.32,15.36,13400.0,15.0588,15.0882,15.0391,15.0784,13400.0
2006-06-16 13:40:00,15.36,15.39,15.34,15.36,7500.0,15.0784,15.1078,15.0588,15.0784,7500.0
2006-06-16 13:50:00,15.37,15.43,15.37,15.4,10400.0,15.0882,15.1471,15.0882,15.1177,10400.0
2006-06-16 14:00:00,15.4,15.4,15.36,15.37,6300.0,15.1177,15.1177,15.0784,15.0882,6300.0
2006-06-16 14:10:00,15.34,15.38,15.3,15.32,15400.0,15.0588,15.098,15.0195,15.0391,15400.0
2006-06-16 14:20:00,15.33,15.35,15.26,15.29,15600.0,15.0489,15.0686,14.9802,15.0097,15600.0
2006-06-16 14:30:00,15.29,15.32,15.28,15.28,17900.0,15.0097,15.0391,14.9999,14.9999,17900.0
2006-06-16 14:40:00,15.28,15.3,15.28,15.29,12400.0,14.9999,15.0195,14.9999,15.0097,12400.0
2006-06-16 14:50:00,15.28,15.34,15.28,15.33,4600.0,14.9999,15.0588,14.9999,15.0489,4600.0
2006-06-16 15:00:00,15.36,15.4,15.32,15.36,7800.0,15.0784,15.1177,15.0391,15.0784,7800.0
2006-06-16 15:10:00,15.36,15.39,15.35,15.39,4300.0,15.0784,15.1078,15.0686,15.1078,4300.0
2006-06-16 15:20:00,15.39,15.39,15.35,15.36,11100.0,15.1078,15.1078,15.0686,15.0784,11100.0
2006-06-16 15:30:00,15.37,15.38,15.3,15.35,23100.0,15.0882,15.098,15.0195,15.0686,23100.0
2006-06-16 15:40:00,15.34,15.38,15.29,15.33,22700.0,15.0588,15.098,15.0097,15.0489,22700.0
2006-06-16 15:50:00,15.35,15.42,15.3,15.3,32900.0,15.0686,15.1373,15.0195,15.0195,32900.0
2006-06-19 09:30:00,15.3,15.38,15.24,15.25,26200.0,15.0195,15.098,14.9606,14.9704,26200.0
2006-06-19 09:40:00,15.26,15.33,15.16,15.17,22200.0,14.9802,15.0489,14.8821,14.8919,22200.0
2006-06-19 09:50:00,15.2,15.25,15.11,15.14,28800.0,14.9213,14.9704,14.833,14.8624,28800.0
2006-06-19 10:00:00,15.16,15.19,15.08,15.16,13300.0,14.8821,14.9115,14.8035,14.8821,13300.0
2006-06-19 10:10:00,15.19,15.19,15.1,15.1,29600.0,14.9115,14.9115,14.8232,14.8232,29600.0
2006-06-19 10:20:00,15.1,15.11,15.04,15.04,23800.0,14.8232,14.833,14.7643,14.7643,23800.0
2006-06-19 10:30:00,15.05,15.1,15.0,15.09,21800.0,14.7741,14.8232,14.725,14.8133,21800.0
2006-06-19 10:40:00,15.08,15.08,15.02,15.02,158100.0,14.8035,14.8035,14.7446,14.7446,158100.0
2006-06-19 10:50:00,15.04,15.1,15.03,15.06,9700.0,14.7643,14.8232,14.7544,14.7839,9700.0
2006-06-19 11:00:00,15.06,15.11,15.0,15.03,17300.0,14.7839,14.833,14.725,14.7544,17300.0
2006-06-19 11:10:00,15.04,15.12,15.02,15.06,15100.0,14.7643,14.8428,14.7446,14.7839,15100.0
2006-06-19 11:20:00,15.06,15.07,14.93,14.95,22900.0,14.7839,14.7937,14.6563,14.6759,22900.0
2006-06-19 11:30:00,14.94,14.96,14.85,14.88,41800.0,14.6661,14.6857,14.5777,14.6072,41800.0
2006-06-19 11:40:00,14.88,14.96,14.88,14.91,16400.0,14.6072,14.6857,14.6072,14.6366,16400.0
2006-06-19 11:50:00,14.89,14.9,14.81,14.86,19800.0,14.617,14.6268,14.5385,14.5876,19800.0
2006-06-19 12:00:00,14.86,14.91,14.84,14.86,16500.0,14.5876,14.6366,14.5679,14.5876,16500.0
2006-06-19 12:10:00,14.85,14.91,14.85,14.9,8200.0,14.5777,14.6366,14.5777,14.6268,8200.0
2006-06-19 12:20:00,14.89,14.9,14.85,14.86,14800.0,14.617,14.6268,14.5777,14.5876,14800.0
2006-06-19 12:30:00,14.87,14.89,14.86,14.88,6300.0,14.5974,14.617,14.5876,14.6072,6300.0
2006-06-19 12:40:00,14.87,14.9,14.87,14.88,9900.0,14.5974,14.6268,14.5974,14.6072,9900.0
2006-06-19 12:50:00,14.88,14.88,14.82,14.82,10900.0,14.6072,14.6072,14.5483,14.5483,10900.0
2006-06-19 13:00:00,14.82,14.82,14.77,14.81,19800.0,14.5483,14.5483,14.4992,14.5385,19800.0
2006-06-19 13:10:00,14.81,14.81,14.7,14.77,16800.0,14.5385,14.5385,14.4305,14.4992,16800.0
2006-06-19 13:20:00,14.77,14.78,14.71,14.76,19100.0,14.4992,14.509,14.4403,14.4894,19100.0
2006-06-19 13:30:00,14.76,14.78,14.68,14.68,17300.0,14.4894,14.509,14.4109,14.4109,17300.0
2006-06-19 13:40:00,14.68,14.72,14.61,14.7,22900.0,14.4109,14.4501,14.3421,14.4305,22900.0
2006-06-19 13:50:00,14.7,14.73,14.66,14.66,10600.0,14.4305,14.4599,14.3912,14.3912,10600.0
2006-06-19 14:00:00,14.65,14.8,14.64,14.78,83400.0,14.3814,14.5287,14.3716,14.509,83400.0
2006-06-19 14:10:00,14.81,14.85,14.79,14.85,19500.0,14.5385,14.5777,14.5188,14.5777,19500.0
2006-06-19 14:20:00,14.85,14.85,14.78,14.82,19400.0,14.5777,14.5777,14.509,14.5483,19400.0
2006-06-19 14:30:00,14.82,14.83,14.75,14.77,15000.0,14.5483,14.5581,14.4796,14.4992,15000.0
2006-06-19 14:40:00,14.77,14.78,14.68,14.73,11900.0,14.4992,14.509,14.4109,14.4599,11900.0
2006-06-19 14:50:00,14.74,14.79,14.67,14.68,14900.0,14.4698,14.5188,14.401,14.4109,14900.0
2006-06-19 15:00:00,14.68,14.79,14.66,14.75,15500.0,14.4109,14.5188,14.3912,14.4796,15500.0
2006-06-19 15:10:00,14.74,14.8,14.74,14.79,17500.0,14.4698,14.5287,14.4698,14.5188,17500.0
2006-06-19 15:20:00,14.79,14.85,14.79,14.82,31700.0,14.5188,14.5777,14.5188,14.5483,31700.0
2006-06-19 15:30:00,14.84,14.85,14.81,14.82,23400.0,14.5679,14.5777,14.5385,14.5483,23400.0
2006-06-19 15:40:00,14.83,14.84,14.67,14.72,30600.0,14.5581,14.5679,14.401,14.4501,30600.0
2006-06-19 15:50:00,14.74,14.79,14.73,14.74,38900.0,14.4698,14.5188,14.4599,14.4698,38900.0
2006-06-20 09:30:00,14.64,14.79,14.63,14.74,21900.0,14.3716,14.5188,14.3618,14.4698,21900.0
2006-06-20 09:40:00,14.75,14.78,14.65,14.68,88300.0,14.4796,14.509,14.3814,14.4109,88300.0
2006-06-20 09:50:00,14.68,14.76,14.63,14.65,46300.0,14.4109,14.4894,14.3618,14.3814,46300.0
2006-06-20 10:00:00,14.65,14.77,14.64,14.7,20600.0,14.3814,14.4992,14.3716,14.4305,20600.0
2006-06-20 10:10:00,14.7,14.81,14.68,14.73,34000.0,14.4305,14.5385,14.4109,14.4599,34000.0
2006-06-20 10:20:00,14.73,14.76,14.66,14.73,21200.0,14.4599,14.4894,14.3912,14.4599,21200.0
2006-06-20 10:30:00,14.72,14.88,14.72,14.88,27800.0,14.4501,14.6072,14.4501,14.6072,27800.0
2006-06-20 10:40:00,14.9,14.91,14.82,14.84,21200.0,14.6268,14.6366,14.5483,14.5679,21200.0
2006-06-20 10:50:00,14.85,14.9,14.84,14.87,13100.0,14.5777,14.6268,14.5679,14.5974,13100.0
2006-06-20 11:00:00,14.89,14.99,14.89,14.92,26100.0,14.617,14.7152,14.617,14.6465,26100.0
2006-06-20 11:10:00,14.91,14.93,14.71,14.71,61700.0,14.6366,14.6563,14.4403,14.4403,61700.0
2006-06-20 11:20:00,14.71,14.91,14.71,14.91,19500.0,14.4403,14.6366,14.4403,14.6366,19500.0
2006-06-20 11:30:00,14.93,14.95,14.93,14.94,31200.0,14.6563,14.6759,14.6563,14.6661,31200.0
2006-06-20 11:40:00,14.95,14.95,14.9,14.9,11800.0,14.6759,14.6759,14.6268,14.6268,11800.0
2006-06-20 11:50:00,14.9,14.97,14.9,14.97,24700.0,14.6268,14.6955,14.6268,14.6955,24700.0
2006-06-20 12:00:00,14.97,14.98,14.94,14.97,17000.0,14.6955,14.7054,14.6661,14.6955,17000.0
2006-06-20 12:10:00,14.98,14.99,14.96,14.99,13600.0,14.7054,14.7152,14.6857,14.7152,13600.0
2006-06-20 12:20:00,14.99,15.07,14.99,15.05,13600.0,14.7152,14.7937,14.7152,14.7741,13600.0
2006-06-20 12:30:00,15.05,15.05,14.98,15.0,22500.0,14.7741,14.7741,14.7054,14.725,22500.0
2006-06-20 12:40:00,15.0,15.06,15.0,15.05,11500.0,14.725,14.7839,14.725,14.7741,11500.0
2006-06-20 12:50:00,15.05,15.06,14.95,14.99,19500.0,14.7741,14.7839,14.6759,14.7152,19500.0
2006-06-20 13:00:00,15.0,15.02,15.0,15.02,7800.0,14.725,14.7446,14.725,14.7446,7800.0
2006-06-20 13:10:00,15.02,15.06,15.02,15.03,14100.0,14.7446,14.7839,14.7446,14.7544,14100.0
2006-06-20 13:20:00,15.05,15.05,14.93,14.93,18400.0,14.7741,14.7741,14.6563,14.6563,18400.0
2006-06-20 13:30:00,14.93,14.94,14.87,14.9,32500.0,14.6563,14.6661,14.5974,14.6268,32500.0
2006-06-20 13:40:00,14.9,14.98,14.9,14.94,18100.0,14.6268,14.7054,14.6268,14.6661,18100.0
2006-06-20 13:50:00,14.94,14.95,14.89,14.91,20500.0,14.6661,14.6759,14.617,14.6366,20500.0
2006-06-20 14:00:00,14.93,14.94,14.87,14.9,16400.0,14.6563,14.6661,14.5974,14.6268,16400.0
2006-06-20 14:10:00,14.91,14.92,14.86,14.87,27700.0,14.6366,14.6465,14.5876,14.5974,27700.0
2006-06-20 14:20:00,14.86,14.88,14.79,14.8,27800.0,14.5876,14.6072,14.5188,14.5287,27800.0
2006-06-20 14:30:00,14.8,14.81,14.6,14.66,68700.0,14.5287,14.5385,14.3323,14.3912,68700.0
2006-06-20 14:40:00,14.68,14.7,14.61,14.69,54200.0,14.4109,14.4305,14.3421,14.4207,54200.0
2006-06-20 14:50:00,14.69,14.78,14.69,14.75,19400.0,14.4207,14.509,14.4207,14.4796,19400.0
2006-06-20 15:00:00,14.77,14.83,14.75,14.81,46500.0,14.4992,14.5581,14.4796,14.5385,46500.0
2006-06-20 15:10:00,14.81,14.89,14.8,14.89,52400.0,14.5385,14.617,14.5287,14.617,52400.0
2006-06-20 15:20:00,14.88,14.92,14.85,14.87,41700.0,14.6072,14.6465,14.5777,14.5974,41700.0
2006-06-20 15:30:00,14.86,14.9,14.8,14.84,37400.0,14.5876,14.6268,14.5287,14.5679,37400.0
2006-06-20 15:40:00,14.83,14.84,14.74,14.74,36000.0,14.5581,14.5679,14.4698,14.4698,36000.0
2006-06-20 15:50:00,14.74,14.77,14.72,14.74,57400.0,14.4698,14.4992,14.4501,14.4698,57400.0
2006-06-21 09:30:00,14.66,14.82,14.64,14.79,16500.0,14.3912,14.5483,14.3716,14.5188,16500.0
2006-06-21 09:40:00,14.74,14.75,14.67,14.75,10800.0,14.4698,14.4796,14.401,14.4796,10800.0
2006-06-21 09:50:00,14.73,14.9,14.7,14.85,23100.0,14.4599,14.6268,14.4305,14.5777,23100.0
2006-06-21 10:00:00,14.85,14.9,14.81,14.83,27900.0,14.5777,14.6268,14.5385,14.5581,27900.0
2006-06-21 10:10:00,14.86,14.9,14.8,14.8,38100.0,14.5876,14.6268,14.5287,14.5287,38100.0
2006-06-21 10:20:00,14.8,14.86,14.75,14.79,15000.0,14.5287,14.5876,14.4796,14.5188,15000.0
2006-06-21 10:30:00,14.79,14.85,14.73,14.73,32300.0,14.5188,14.5777,14.4599,14.4599,32300.0
2006-06-21 10:40:00,14.75,14.81,14.7,14.72,17000.0,14.4796,14.5385,14.4305,14.4501,17000.0
2006-06-21 10:50:00,14.74,14.78,14.71,14.73,11800.0,14.4698,14.509,14.4403,14.4599,11800.0
2006-06-21 11:00:00,14.72,14.81,14.71,14.73,34200.0,14.4501,14.5385,14.4403,14.4599,34200.0
2006-06-21 11:10:00,14.73,14.79,14.68,14.79,29200.0,14.4599,14.5188,14.4109,14.5188,29200.0
2006-06-21 11:20:00,14.78,14.8,14.69,14.69,50400.0,14.509,14.5287,14.4207,14.4207,50400.0
2006-06-21 11:30:00,14.69,14.79,14.64,14.65,75000.0,14.4207,14.5188,14.3716,14.3814,75000.0
2006-06-21 11:40:00,14.65,14.73,14.64,14.68,60800.0,14.3814,14.4599,14.3716,14.4109,60800.0
2006-06-21 11:50:00,14.68,14.72,14.62,14.72,30100.0,14.4109,14.4501,14.352,14.4501,30100.0
2006-06-21 12:00:00,14.72,14.72,14.65,14.69,80400.0,14.4501,14.4501,14.3814,14.4207,80400.0
2006-06-21 12:10:00,14.68,14.69,14.66,14.68,29500.0,14.4109,14.4207,14.3912,14.4109,29500.0
2006-06-21 12:20:00,14.69,14.73,14.66,14.7,40100.0,14.4207,14.4599,14.3912,14.4305,40100.0
2006-06-21 12:30:00,14.71,14.74,14.71,14.74,17000.0,14.4403,14.4698,14.4403,14.4698,17000.0
2006-06-21 12:40:00,14.74,14.75,14.69,14.75,28800.0,14.4698,14.4796,14.4207,14.4796,28800.0
2006-06-21 12:50:00,14.75,14.75,14.74,14.75,16900.0,14.4796,14.4796,14.4698,14.4796,16900.0
2006-06-21 13:00:00,14.75,14.77,14.73,14.75,26700.0,14.4796,14.4992,14.4599,14.4796,26700.0
2006-06-21 13:10:00,14.75,14.8,14.71,14.75,29900.0,14.4796,14.5287,14.4403,14.4796,29900.0
2006-06-21 13:20:00,14.75,14.8,14.73,14.78,37500.0,14.4796,14.5287,14.4599,14.509,37500.0
2006-06-21 13:30:00,14.79,14.81,14.76,14.8,18400.0,14.5188,14.5385,14.4894,14.5287,18400.0
2006-06-21 13:40:00,14.79,14.82,14.75,14.8,33500.0,14.5188,14.5483,14.4796,14.5287,33500.0
2006-06-21 13:50:00,14.79,14.9,14.78,14.82,32600.0,14.5188,14.6268,14.509,14.5483,32600.0
2006-06-21 14:00:00,14.82,14.85,14.77,14.81,83400.0,14.5483,14.5777,14.4992,14.5385,83400.0
2006-06-21 14:10:00,14.81,14.88,14.72,14.72,62200.0,14.5385,14.6072,14.4501,14.4501,62200.0
2006-06-21 14:20:00,14.72,14.76,14.67,14.67,45700.0,14.4501,14.4894,14.401,14.401,45700.0
2006-06-21 14:30:00,14.67,14.72,14.66,14.71,60600.0,14.401,14.4501,14.3912,14.4403,60600.0
2006-06-21 14:40:00,14.72,14.74,14.66,14.7,60000.0,14.4501,14.4698,14.3912,14.4305,60000.0
2006-06-21 14:50:00,14.7,14.76,14.66,14.72,35800.0,14.4305,14.4894,14.3912,14.4501,35800.0
2006-06-21 15:00:00,14.72,14.77,14.72,14.77,42300.0,14.4501,14.4992,14.4501,14.4992,42300.0
2006-06-21 15:10:00,14.75,14.77,14.71,14.72,41600.0,14.4796,14.4992,14.4403,14.4501,41600.0
2006-06-21 15:20:00,14.73,14.77,14.66,14.66,48000.0,14.4599,14.4992,14.3912,14.3912,48000.0
2006-06-21 15:30:00,14.67,14.73,14.63,14.72,46500.0,14.401,14.4599,14.3618,14.4501,46500.0
2006-06-21 15:40:00,14.72,14.77,14.66,14.7,49100.0,14.4501,14.4992,14.3912,14.4305,49100.0
2006-06-21 15:50:00,14.71,14.76,14.65,14.71,110900.0,14.4403,14.4894,14.3814,14.4403,110900.0
2006-06-22 09:30:00,15.28,15.31,15.11,15.22,167600.0,14.9999,15.0293,14.833,14.941,167600.0
2006-06-22 09:40:00,15.23,15.3,15.16,15.19,81100.0,14.9508,15.0195,14.8821,14.9115,81100.0
2006-06-22 09:50:00,15.2,15.45,15.17,15.43,58700.0,14.9213,15.1667,14.8919,15.1471,58700.0
2006-06-22 10:00:00,15.43,15.48,15.36,15.43,89000.0,15.1471,15.1962,15.0784,15.1471,89000.0
2006-06-22 10:10:00,15.41,15.43,15.34,15.35,35800.0,15.1275,15.1471,15.0588,15.0686,35800.0
2006-06-22 10:20:00,15.35,15.4,15.3,15.34,38500.0,15.0686,15.1177,15.0195,15.0588,38500.0
2006-06-22 10:30:00,15.34,15.4,15.26,15.38,33000.0,15.0588,15.1177,14.9802,15.098,33000.0
2006-06-22 10:40:00,15.39,15.4,15.36,15.36,40800.0,15.1078,15.1177,15.0784,15.0784,40800.0
2006-06-22 10:50:00,15.36,15.36,15.29,15.32,33900.0,15.0784,15.0784,15.0097,15.0391,33900.0
2006-06-22 11:00:00,15.32,15.32,15.28,15.31,65100.0,15.0391,15.0391,14.9999,15.0293,65100.0
2006-06-22 11:10:00,15.31,15.32,15.27,15.31,26200.0,15.0293,15.0391,14.99,15.0293,26200.0
2006-06-22 11:20:00,15.31,15.35,15.29,15.3,59300.0,15.0293,15.0686,15.0097,15.0195,59300.0
2006-06-22 11:30:00,15.29,15.4,15.29,15.4,44100.0,15.0097,15.1177,15.0097,15.1177,44100.0
2006-06-22 11:40:00,15.4,15.55,15.4,15.46,99300.0,15.1177,15.2649,15.1177,15.1766,99300.0
2006-06-22 11:50:00,15.45,15.48,15.43,15.47,19100.0,15.1667,15.1962,15.1471,15.1864,19100.0
2006-06-22 12:00:00,15.46,15.48,15.39,15.4,29700.0,15.1766,15.1962,15.1078,15.1177,29700.0
2006-06-22 12:10:00,15.4,15.41,15.39,15.4,27800.0,15.1177,15.1275,15.1078,15.1177,27800.0
2006-06-22 12:20:00,15.41,15.41,15.38,15.4,36900.0,15.1275,15.1275,15.098,15.1177,36900.0
2006-06-22 12:30:00,15.4,15.4,15.36,15.4,22100.0,15.1177,15.1177,15.0784,15.1177,22100.0
2006-06-22 12:40:00,15.4,15.42,15.31,15.34,24800.0,15.1177,15.1373,15.0293,15.0588,24800.0
2006-06-22 12:50:00,15.34,15.42,15.34,15.41,19300.0,15.0588,15.1373,15.0588,15.1275,19300.0
2006-06-22 13:00:00,15.42,15.42,15.38,15.41,27700.0,15.1373,15.1373,15.098,15.1275,27700.0
2006-06-22 13:10:00,15.4,15.41,15.38,15.38,22200.0,15.1177,15.1275,15.098,15.098,22200.0
2006-06-22 13:20:00,15.39,15.41,15.39,15.4,20000.0,15.1078,15.1275,15.1078,15.1177,20000.0
2006-06-22 13:30:00,15.4,15.4,15.33,15.36,21700.0,15.1177,15.1177,15.0489,15.0784,21700.0
2006-06-22 13:40:00,15.36,15.37,15.28,15.3,58400.0,15.0784,15.0882,14.9999,15.0195,58400.0
2006-06-22 13:50:00,15.29,15.34,15.24,15.3,48800.0,15.0097,15.0588,14.9606,15.0195,48800.0
2006-06-22 14:00:00,15.3,15.32,15.25,15.26,44000.0,15.0195,15.0391,14.9704,14.9802,44000.0
2006-06-22 14:10:00,15.26,15.31,15.23,15.27,37800.0,14.9802,15.0293,14.9508,14.99,37800.0
2006-06-22 14:20:00,15.27,15.31,15.26,15.3,46800.0,14.99,15.0293,14.9802,15.0195,46800.0
2006-06-22 14:30:00,15.3,15.31,15.25,15.3,23000.0,15.0195,15.0293,14.9704,15.0195,23000.0
2006-06-22 14:40:00,15.3,15.31,15.25,15.3,37300.0,15.0195,15.0293,14.9704,15.0195,37300.0
2006-06-22 14:50:00,15.3,15.31,15.28,15.28,16600.0,15.0195,15.0293,14.9999,14.9999,16600.0
2006-06-22 15:00:00,15.29,15.3,15.25,15.3,75000.0,15.0097,15.0195,14.9704,15.0195,75000.0
2006-06-22 15:10:00,15.29,15.34,15.28,15.29,40700.0,15.0097,15.0588,14.9999,15.0097,40700.0
2006-06-22 15:20:00,15.31,15.43,15.3,15.4,132100.0,15.0293,15.1471,15.0195,15.1177,132100.0
2006-06-22 15:30:00,15.4,15.45,15.39,15.41,99700.0,15.1177,15.1667,15.1078,15.1275,99700.0
2006-06-22 15:40:00,15.41,15.5,15.41,15.44,120200.0,15.1275,15.2158,15.1275,15.1569,120200.0
2006-06-22 15:50:00,15.45,15.56,15.44,15.55,104600.0,15.1667,15.2747,15.1569,15.2649,104600.0
2006-06-23 09:30:00,15.47,15.6,15.26,15.26,34000.0,15.1864,15.314,14.9802,14.9802,34000.0
2006-06-23 09:40:00,15.32,15.43,15.32,15.42,8700.0,15.0391,15.1471,15.0391,15.1373,8700.0
2006-06-23 09:50:00,15.42,15.52,15.39,15.47,15600.0,15.1373,15.2355,15.1078,15.1864,15600.0
2006-06-23 10:00:00,15.51,15.54,15.46,15.53,57900.0,15.2256,15.2551,15.1766,15.2453,57900.0
2006-06-23 10:10:00,15.53,15.56,15.47,15.56,16600.0,15.2453,15.2747,15.1864,15.2747,16600.0
2006-06-23 10:20:00,15.54,15.7,15.54,15.67,25800.0,15.2551,15.4122,15.2551,15.3827,25800.0
2006-06-23 10:30:00,15.66,15.73,15.62,15.64,27600.0,15.3729,15.4416,15.3336,15.3533,27600.0
2006-06-23 10:40:00,15.65,15.68,15.6,15.66,12700.0,15.3631,15.3925,15.314,15.3729,12700.0
2006-06-23 10:50:00,15.66,15.69,15.62,15.69,10100.0,15.3729,15.4023,15.3336,15.4023,10100.0
2006-06-23 11:00:00,15.7,15.74,15.68,15.71,24600.0,15.4122,15.4514,15.3925,15.422,24600.0
2006-06-23 11:10:00,15.69,15.7,15.63,15.68,27900.0,15.4023,15.4122,15.3434,15.3925,27900.0
2006-06-23 11:20:00,15.69,15.74,15.68,15.69,18800.0,15.4023,15.4514,15.3925,15.4023,18800.0
2006-06-23 11:30:00,15.71,15.73,15.67,15.71,56600.0,15.422,15.4416,15.3827,15.422,56600.0
2006-06-23 11:40:00,15.7,15.74,15.7,15.74,19100.0,15.4122,15.4514,15.4122,15.4514,19100.0
2006-06-23 11:50:00,15.74,15.75,15.69,15.72,10600.0,15.4514,15.4612,15.4023,15.4318,10600.0
2006-06-23 12:00:00,15.7,15.73,15.7,15.72,4900.0,15.4122,15.4416,15.4122,15.4318,4900.0
2006-06-23 12:10:00,15.7,15.82,15.7,15.81,39400.0,15.4122,15.53,15.4122,15.5201,39400.0
2006-06-23 12:20:00,15.81,15.89,15.74,15.83,19500.0,15.5201,15.5987,15.4514,15.5398,19500.0
2006-06-23 12:30:00,15.8,15.86,15.8,15.85,23900.0,15.5103,15.5692,15.5103,15.5594,23900.0
2006-06-23 12:40:00,15.86,15.88,15.82,15.86,15100.0,15.5692,15.5889,15.53,15.5692,15100.0
2006-06-23 12:50:00,15.87,15.91,15.84,15.88,28700.0,15.579,15.6183,15.5496,15.5889,28700.0
2006-06-23 13:00:00,15.87,15.9,15.86,15.89,13000.0,15.579,15.6085,15.5692,15.5987,13000.0
2006-06-23 13:10:00,15.89,15.9,15.85,15.85,21000.0,15.5987,15.6085,15.5594,15.5594,21000.0
2006-06-23 13:20:00,15.86,15.88,15.85,15.87,15400.0,15.5692,15.5889,15.5594,15.579,15400.0
2006-06-23 13:30:00,15.87,15.89,15.86,15.89,14900.0,15.579,15.5987,15.5692,15.5987,14900.0
2006-06-23 13:40:00,15.87,15.91,15.84,15.87,15800.0,15.579,15.6183,15.5496,15.579,15800.0
2006-06-23 13:50:00,15.86,15.88,15.85,15.88,10400.0,15.5692,15.5889,15.5594,15.5889,10400.0
2006-06-23 14:00:00,15.87,15.87,15.79,15.79,9900.0,15.579,15.579,15.5005,15.5005,9900.0
2006-06-23 14:10:00,15.78,15.8,15.73,15.79,8900.0,15.4907,15.5103,15.4416,15.5005,8900.0
2006-06-23 14:20:00,15.79,15.8,15.75,15.77,10200.0,15.5005,15.5103,15.4612,15.4809,10200.0
2006-06-23 14:30:00,15.77,15.83,15.77,15.77,15600.0,15.4809,15.5398,15.4809,15.4809,15600.0
2006-06-23 14:40:00,15.77,15.78,15.67,15.68,20700.0,15.4809,15.4907,15.3827,15.3925,20700.0
2006-06-23 14:50:00,15.67,15.7,15.6,15.61,18300.0,15.3827,15.4122,15.314,15.3238,18300.0
2006-06-23 15:00:00,15.61,15.66,15.59,15.65,20700.0,15.3238,15.3729,15.3042,15.3631,20700.0
2006-06-23 15:10:00,15.66,15.66,15.56,15.59,18500.0,15.3729,15.3729,15.2747,15.3042,18500.0
2006-06-23 15:20:00,15.59,15.66,15.57,15.64,25300.0,15.3042,15.3729,15.2845,15.3533,25300.0
2006-06-23 15:30:00,15.64,15.68,15.61,15.67,26800.0,15.3533,15.3925,15.3238,15.3827,26800.0
2006-06-23 15:40:00,15.67,15.68,15.61,15.64,21200.0,15.3827,15.3925,15.3238,15.3533,21200.0
2006-06-23 15:50:00,15.64,15.67,15.6,15.66,37400.0,15.3533,15.3827,15.314,15.3729,37400.0
2006-06-26 09:30:00,15.83,15.83,15.74,15.82,23300.0,15.5398,15.5398,15.4514,15.53,23300.0
2006-06-26 09:40:00,15.8,15.95,15.77,15.82,23400.0,15.5103,15.6576,15.4809,15.53,23400.0
2006-06-26 09:50:00,15.8,15.87,15.77,15.85,16600.0,15.5103,15.579,15.4809,15.5594,16600.0
2006-06-26 10:00:00,15.84,16.0,15.84,15.92,41400.0,15.5496,15.7067,15.5496,15.6281,41400.0
2006-06-26 10:10:00,15.97,16.06,15.94,15.99,35300.0,15.6772,15.7656,15.6478,15.6968,35300.0
2006-06-26 10:20:00,15.99,16.07,15.97,16.06,13600.0,15.6968,15.7754,15.6772,15.7656,13600.0
2006-06-26 10:30:00,16.05,16.08,15.99,16.01,63200.0,15.7557,15.7852,15.6968,15.7165,63200.0
2006-06-26 10:40:00,16.0,16.07,15.96,15.96,13800.0,15.7067,15.7754,15.6674,15.6674,13800.0
2006-06-26 10:50:00,15.94,16.02,15.93,15.97,21000.0,15.6478,15.7263,15.6379,15.6772,21000.0
2006-06-26 11:00:00,15.97,15.98,15.9,15.92,56800.0,15.6772,15.687,15.6085,15.6281,56800.0
2006-06-26 11:10:00,15.92,15.95,15.88,15.94,31000.0,15.6281,15.6576,15.5889,15.6478,31000.0
2006-06-26 11:20:00,15.94,15.94,15.88,15.9,19100.0,15.6478,15.6478,15.5889,15.6085,19100.0
2006-06-26 11:30:00,15.89,15.89,15.8,15.84,29200.0,15.5987,15.5987,15.5103,15.5496,29200.0
2006-06-26 11:40:00,15.84,15.87,15.83,15.87,31700.0,15.5496,15.579,15.5398,15.579,31700.0
2006-06-26 11:50:00,15.85,15.87,15.81,15.87,31300.0,15.5594,15.579,15.5201,15.579,31300.0
2006-06-26 12:00:00,15.87,15.87,15.83,15.85,11500.0,15.579,15.579,15.5398,15.5594,11500.0
2006-06-26 12:10:00,15.83,15.84,15.78,15.81,12000.0,15.5398,15.5496,15.4907,15.5201,12000.0
2006-06-26 12:20:00,15.8,15.85,15.77,15.79,9800.0,15.5103,15.5594,15.4809,15.5005,9800.0
2006-06-26 12:30:00,15.79,15.79,15.74,15.77,14200.0,15.5005,15.5005,15.4514,15.4809,14200.0
2006-06-26 12:40:00,15.77,15.78,15.72,15.76,21900.0,15.4809,15.4907,15.4318,15.4711,21900.0
2006-06-26 12:50:00,15.76,15.8,15.75,15.79,7900.0,15.4711,15.5103,15.4612,15.5005,7900.0
2006-06-26 13:00:00,15.79,15.8,15.79,15.8,15100.0,15.5005,15.5103,15.5005,15.5103,15100.0
2006-06-26 13:10:00,15.8,15.8,15.75,15.77,13700.0,15.5103,15.5103,15.4612,15.4809,13700.0
2006-06-26 13:20:00,15.77,15.77,15.68,15.71,11600.0,15.4809,15.4809,15.3925,15.422,11600.0
2006-06-26 13:30:00,15.71,15.76,15.71,15.75,6400.0,15.422,15.4711,15.422,15.4612,6400.0
2006-06-26 13:40:00,15.74,15.75,15.71,15.71,8800.0,15.4514,15.4612,15.422,15.422,8800.0
2006-06-26 13:50:00,15.71,15.72,15.7,15.72,5500.0,15.422,15.4318,15.4122,15.4318,5500.0
2006-06-26 14:00:00,15.72,15.75,15.7,15.74,54200.0,15.4318,15.4612,15.4122,15.4514,54200.0
2006-06-26 14:10:00,15.74,15.74,15.69,15.71,11500.0,15.4514,15.4514,15.4023,15.422,11500.0
2006-06-26 14:20:00,15.7,15.71,15.67,15.7,28200.0,15.4122,15.422,15.3827,15.4122,28200.0
2006-06-26 14:30:00,15.69,15.74,15.69,15.74,19700.0,15.4023,15.4514,15.4023,15.4514,19700.0
2006-06-26 14:40:00,15.74,15.75,15.71,15.73,21000.0,15.4514,15.4612,15.422,15.4416,21000.0
2006-06-26 14:50:00,15.73,15.75,15.72,15.72,11800.0,15.4416,15.4612,15.4318,15.4318,11800.0
2006-06-26 15:00:00,15.71,15.71,15.68,15.7,15200.0,15.422,15.422,15.3925,15.4122,15200.0
2006-06-26 15:10:00,15.68,15.76,15.68,15.76,23400.0,15.3925,15.4711,15.3925,15.4711,23400.0
2006-06-26 15:20:00,15.76,15.89,15.76,15.89,55200.0,15.4711,15.5987,15.4711,15.5987,55200.0
2006-06-26 15:30:00,15.9,15.91,15.87,15.89,48300.0,15.6085,15.6183,15.579,15.5987,48300.0
2006-06-26 15:40:00,15.88,15.89,15.8,15.82,31700.0,15.5889,15.5987,15.5103,15.53,31700.0
2006-06-26 15:50:00,15.82,15.84,15.8,15.84,176800.0,15.53,15.5496,15.5103,15.5496,176800.0
2006-06-27 09:30:00,15.89,15.93,15.83,15.83,10500.0,15.5987,15.6379,15.5398,15.5398,10500.0
2006-06-27 09:40:00,15.86,15.92,15.78,15.81,21300.0,15.5692,15.6281,15.4907,15.5201,21300.0
2006-06-27 09:50:00,15.78,15.93,15.77,15.89,20300.0,15.4907,15.6379,15.4809,15.5987,20300.0
2006-06-27 10:00:00,15.89,15.99,15.87,15.89,18500.0,15.5987,15.6968,15.579,15.5987,18500.0
2006-06-27 10:10:00,15.89,15.9,15.75,15.76,9900.0,15.5987,15.6085,15.4612,15.4711,9900.0
2006-06-27 10:20:00,15.76,15.86,15.74,15.86,22900.0,15.4711,15.5692,15.4514,15.5692,22900.0
2006-06-27 10:30:00,15.85,15.97,15.85,15.96,13600.0,15.5594,15.6772,15.5594,15.6674,13600.0
2006-06-27 10:40:00,15.96,15.96,15.88,15.88,17300.0,15.6674,15.6674,15.5889,15.5889,17300.0
2006-06-27 10:50:00,15.88,15.9,15.86,15.89,17500.0,15.5889,15.6085,15.5692,15.5987,17500.0
2006-06-27 11:00:00,15.88,15.91,15.8,15.81,33600.0,15.5889,15.6183,15.5103,15.5201,33600.0
2006-06-27 11:10:00,15.8,15.88,15.78,15.82,22600.0,15.5103,15.5889,15.4907,15.53,22600.0
2006-06-27 11:20:00,15.81,15.86,15.77,15.83,13900.0,15.5201,15.5692,15.4809,15.5398,13900.0
2006-06-27 11:30:00,15.81,15.85,15.75,15.77,21700.0,15.5201,15.5594,15.4612,15.4809,21700.0
2006-06-27 11:40:00,15.76,15.76,15.68,15.68,16900.0,15.4711,15.4711,15.3925,15.3925,16900.0
2006-06-27 11:50:00,15.68,15.68,15.64,15.65,9700.0,15.3925,15.3925,15.3533,15.3631,9700.0
2006-06-27 12:00:00,15.64,15.65,15.57,15.59,24700.0,15.3533,15.3631,15.2845,15.3042,24700.0
2006-06-27 12:10:00,15.58,15.58,15.54,15.54,11600.0,15.2944,15.2944,15.2551,15.2551,11600.0
2006-06-27 12:20:00,15.54,15.55,15.5,15.5,12200.0,15.2551,15.2649,15.2158,15.2158,12200.0
2006-06-27 12:30:00,15.51,15.51,15.43,15.44,27200.0,15.2256,15.2256,15.1471,15.1569,27200.0
2006-06-27 12:40:00,15.44,15.46,15.43,15.45,3600.0,15.1569,15.1766,15.1471,15.1667,3600.0
2006-06-27 12:50:00,15.45,15.5,15.44,15.5,18100.0,15.1667,15.2158,15.1569,15.2158,18100.0
2006-06-27 13:00:00,15.51,15.53,15.47,15.51,20300.0,15.2256,15.2453,15.1864,15.2256,20300.0
2006-06-27 13:10:00,15.53,15.55,15.51,15.51,12500.0,15.2453,15.2649,15.2256,15.2256,12500.0
2006-06-27 13:20:00,15.54,15.61,15.53,15.59,9600.0,15.2551,15.3238,15.2453,15.3042,9600.0
2006-06-27 13:30:00,15.6,15.66,15.6,15.63,6100.0,15.314,15.3729,15.314,15.3434,6100.0
2006-06-27 13:40:00,15.6,15.65,15.55,15.61,10500.0,15.314,15.3631,15.2649,15.3238,10500.0
2006-06-27 13:50:00,15.59,15.59,15.54,15.54,3300.0,15.3042,15.3042,15.2551,15.2551,3300.0
2006-06-27 14:00:00,15.54,15.59,15.53,15.59,9800.0,15.2551,15.3042,15.2453,15.3042,9800.0
2006-06-27 14:10:00,15.57,15.57,15.53,15.53,4600.0,15.2845,15.2845,15.2453,15.2453,4600.0
2006-06-27 14:20:00,15.52,15.52,15.41,15.41,38100.0,15.2355,15.2355,15.1275,15.1275,38100.0
2006-06-27 14:30:00,15.41,15.51,15.41,15.51,20100.0,15.1275,15.2256,15.1275,15.2256,20100.0
2006-06-27 14:40:00,15.51,15.52,15.41,15.41,13600.0,15.2256,15.2355,15.1275,15.1275,13600.0
2006-06-27 14:50:00,15.42,15.52,15.4,15.52,22100.0,15.1373,15.2355,15.1177,15.2355,22100.0
2006-06-27 15:00:00,15.49,15.54,15.48,15.52,17000.0,15.206,15.2551,15.1962,15.2355,17000.0
2006-06-27 15:10:00,15.49,15.57,15.47,15.55,18900.0,15.206,15.2845,15.1864,15.2649,18900.0
2006-06-27 15:20:00,15.54,15.57,15.5,15.56,15200.0,15.2551,15.2845,15.2158,15.2747,15200.0
2006-06-27 15:30:00,15.56,15.6,15.51,15.52,20800.0,15.2747,15.314,15.2256,15.2355,20800.0
2006-06-27 15:40:00,15.52,15.53,15.28,15.29,50000.0,15.2355,15.2453,14.9999,15.0097,50000.0
2006-06-27 15:50:00,15.29,15.31,15.27,15.3,106300.0,15.0097,15.0293,14.99,15.0195,106300.0
2006-06-28 09:30:00,15.34,15.34,15.19,15.21,14800.0,15.0588,15.0588,14.9115,14.9311,14800.0
2006-06-28 09:40:00,15.2,15.2,15.02,15.05,24300.0,14.9213,14.9213,14.7446,14.7741,24300.0
2006-06-28 09:50:00,15.07,15.18,15.06,15.1,10900.0,14.7937,14.9017,14.7839,14.8232,10900.0
2006-06-28 10:00:00,15.12,15.21,15.12,15.17,12100.0,14.8428,14.9311,14.8428,14.8919,12100.0
2006-06-28 10:10:00,15.17,15.25,15.16,15.25,8900.0,14.8919,14.9704,14.8821,14.9704,8900.0
2006-06-28 10:20:00,15.26,15.26,15.15,15.15,9000.0,14.9802,14.9802,14.8722,14.8722,9000.0
2006-06-28 10:30:00,15.15,15.25,15.15,15.18,17200.0,14.8722,14.9704,14.8722,14.9017,17200.0
2006-06-28 10:40:00,15.18,15.18,15.09,15.11,30800.0,14.9017,14.9017,14.8133,14.833,30800.0
2006-06-28 10:50:00,15.12,15.19,15.1,15.18,20500.0,14.8428,14.9115,14.8232,14.9017,20500.0
2006-06-28 11:00:00,15.18,15.18,15.1,15.11,17100.0,14.9017,14.9017,14.8232,14.833,17100.0
2006-06-28 11:10:00,15.11,15.11,15.1,15.1,20100.0,14.833,14.833,14.8232,14.8232,20100.0
2006-06-28 11:20:00,15.1,15.11,15.03,15.06,14900.0,14.8232,14.833,14.7544,14.7839,14900.0
2006-06-28 11:30:00,15.05,15.08,15.03,15.07,13000.0,14.7741,14.8035,14.7544,14.7937,13000.0
2006-06-28 11:40:00,15.05,15.07,15.04,15.07,10300.0,14.7741,14.7937,14.7643,14.7937,10300.0
2006-06-28 11:50:00,15.07,15.13,15.07,15.12,7000.0,14.7937,14.8526,14.7937,14.8428,7000.0
2006-06-28 12:00:00,15.12,15.16,15.1,15.16,10300.0,14.8428,14.8821,14.8232,14.8821,10300.0
2006-06-28 12:10:00,15.15,15.18,15.11,15.18,10000.0,14.8722,14.9017,14.833,14.9017,10000.0
2006-06-28 12:20:00,15.17,15.24,15.17,15.24,5500.0,14.8919,14.9606,14.8919,14.9606,5500.0
2006-06-28 12:30:00,15.25,15.25,15.18,15.2,7000.0,14.9704,14.9704,14.9017,14.9213,7000.0
2006-06-28 12:40:00,15.19,15.2,15.14,15.14,5200.0,14.9115,14.9213,14.8624,14.8624,5200.0
2006-06-28 12:50:00,15.14,15.16,15.1,15.11,18200.0,14.8624,14.8821,14.8232,14.833,18200.0
2006-06-28 13:00:00,15.11,15.12,15.1,15.11,5500.0,14.833,14.8428,14.8232,14.833,5500.0
2006-06-28 13:10:00,15.11,15.14,15.1,15.12,7000.0,14.833,14.8624,14.8232,14.8428,7000.0
2006-06-28 13:20:00,15.13,15.14,15.1,15.1,8900.0,14.8526,14.8624,14.8232,14.8232,8900.0
2006-06-28 13:30:00,15.1,15.11,15.1,15.1,22700.0,14.8232,14.833,14.8232,14.8232,22700.0
2006-06-28 13:40:00,15.1,15.13,15.1,15.12,7600.0,14.8232,14.8526,14.8232,14.8428,7600.0
2006-06-28 13:50:00,15.12,15.12,15.08,15.11,10700.0,14.8428,14.8428,14.8035,14.833,10700.0
2006-06-28 14:00:00,15.11,15.16,15.09,15.09,8200.0,14.833,14.8821,14.8133,14.8133,8200.0
2006-06-28 14:10:00,15.1,15.17,15.09,15.14,12100.0,14.8232,14.8919,14.8133,14.8624,12100.0
2006-06-28 14:20:00,15.14,15.21,15.13,15.21,11100.0,14.8624,14.9311,14.8526,14.9311,11100.0
2006-06-28 14:30:00,15.21,15.3,15.21,15.26,20400.0,14.9311,15.0195,14.9311,14.9802,20400.0
2006-06-28 14:40:00,15.27,15.36,15.24,15.33,17300.0,14.99,15.0784,14.9606,15.0489,17300.0
2006-06-28 14:50:00,15.33,15.33,15.24,15.24,9300.0,15.0489,15.0489,14.9606,14.9606,9300.0
2006-06-28 15:00:00,15.23,15.26,15.22,15.23,18600.0,14.9508,14.9802,14.941,14.9508,18600.0
2006-06-28 15:10:00,15.23,15.26,15.22,15.23,19600.0,14.9508,14.9802,14.941,14.9508,19600.0
2006-06-28 15:20:00,15.23,15.3,15.2,15.29,28000.0,14.9508,15.0195,14.9213,15.0097,28000.0
2006-06-28 15:30:00,15.29,15.32,15.28,15.29,90600.0,15.0097,15.0391,14.9999,15.0097,90600.0
2006-06-28 15:40:00,15.28,15.3,15.26,15.28,19100.0,14.9999,15.0195,14.9802,14.9999,19100.0
2006-06-28 15:50:00,15.28,15.37,15.26,15.35,54400.0,14.9999,15.0882,14.9802,15.0686,54400.0
2006-06-29 09:30:00,15.5,15.73,15.48,15.73,49600.0,15.2158,15.4416,15.1962,15.4416,49600.0
2006-06-29 09:40:00,15.74,15.91,15.74,15.84,81100.0,15.4514,15.6183,15.4514,15.5496,81100.0
2006-06-29 09:50:00,15.81,15.97,15.8,15.93,64000.0,15.5201,15.6772,15.5103,15.6379,64000.0
2006-06-29 10:00:00,15.94,15.99,15.88,15.98,59400.0,15.6478,15.6968,15.5889,15.687,59400.0
2006-06-29 10:10:00,15.97,15.98,15.9,15.95,25400.0,15.6772,15.687,15.6085,15.6576,25400.0
2006-06-29 10:20:00,15.95,16.0,15.89,15.91,29200.0,15.6576,15.7067,15.5987,15.6183,29200.0
2006-06-29 10:30:00,15.93,15.97,15.91,15.96,20900.0,15.6379,15.6772,15.6183,15.6674,20900.0
2006-06-29 10:40:00,15.96,16.08,15.94,16.08,38300.0,15.6674,15.7852,15.6478,15.7852,38300.0
2006-06-29 10:50:00,16.04,16.06,15.98,16.02,23900.0,15.7459,15.7656,15.687,15.7263,23900.0
2006-06-29 11:00:00,16.0,16.03,15.95,16.01,84100.0,15.7067,15.7361,15.6576,15.7165,84100.0
2006-06-29 11:10:00,16.01,16.03,16.0,16.01,17800.0,15.7165,15.7361,15.7067,15.7165,17800.0
2006-06-29 11:20:00,16.01,16.01,15.98,15.98,19200.0,15.7165,15.7165,15.687,15.687,19200.0
2006-06-29 11:30:00,15.97,16.02,15.91,15.91,106300.0,15.6772,15.7263,15.6183,15.6183,106300.0
2006-06-29 11:40:00,15.91,15.96,15.9,15.9,37800.0,15.6183,15.6674,15.6085,15.6085,37800.0
2006-06-29 11:50:00,15.9,15.95,15.79,15.82,20300.0,15.6085,15.6576,15.5005,15.53,20300.0
2006-06-29 12:00:00,15.82,15.86,15.82,15.85,17300.0,15.53,15.5692,15.53,15.5594,17300.0
2006-06-29 12:10:00,15.85,15.9,15.85,15.89,41300.0,15.5594,15.6085,15.5594,15.5987,41300.0
2006-06-29 12:20:00,15.89,15.89,15.86,15.86,5500.0,15.5987,15.5987,15.5692,15.5692,5500.0
2006-06-29 12:30:00,15.86,15.86,15.78,15.8,10500.0,15.5692,15.5692,15.4907,15.5103,10500.0
2006-06-29 12:40:00,15.79,15.82,15.78,15.78,7500.0,15.5005,15.53,15.4907,15.4907,7500.0
2006-06-29 12:50:00,15.78,15.78,15.74,15.75,13900.0,15.4907,15.4907,15.4514,15.4612,13900.0
2006-06-29 13:00:00,15.76,15.82,15.76,15.82,11100.0,15.4711,15.53,15.4711,15.53,11100.0
2006-06-29 13:10:00,15.81,15.85,15.81,15.84,8800.0,15.5201,15.5594,15.5201,15.5496,8800.0
2006-06-29 13:20:00,15.85,15.85,15.83,15.84,67100.0,15.5594,15.5594,15.5398,15.5496,67100.0
2006-06-29 13:30:00,15.84,15.89,15.83,15.87,11600.0,15.5496,15.5987,15.5398,15.579,11600.0
2006-06-29 13:40:00,15.86,15.86,15.84,15.86,9000.0,15.5692,15.5692,15.5496,15.5692,9000.0
2006-06-29 13:50:00,15.85,15.86,15.84,15.85,37200.0,15.5594,15.5692,15.5496,15.5594,37200.0
2006-06-29 14:00:00,15.86,15.93,15.85,15.89,19600.0,15.5692,15.6379,15.5594,15.5987,19600.0
2006-06-29 14:10:00,15.89,16.1,15.87,16.04,19100.0,15.5987,15.8048,15.579,15.7459,19100.0
2006-06-29 14:20:00,16.04,16.13,15.99,15.99,44200.0,15.7459,15.8343,15.6968,15.6968,44200.0
2006-06-29 14:30:00,15.95,16.02,15.88,15.94,34700.0,15.6576,15.7263,15.5889,15.6478,34700.0
2006-06-29 14:40:00,15.94,16.1,15.85,16.09,62300.0,15.6478,15.8048,15.5594,15.795,62300.0
2006-06-29 14:50:00,16.1,16.23,16.1,16.16,74700.0,15.8048,15.9324,15.8048,15.8637,74700.0
2006-06-29 15:00:00,16.18,16.29,16.18,16.29,32300.0,15.8834,15.9913,15.8834,15.9913,32300.0
2006-06-29 15:10:00,16.29,16.31,16.22,16.25,55900.0,15.9913,16.011,15.9226,15.9521,55900.0
2006-06-29 15:20:00,16.27,16.32,16.22,16.26,47600.0,15.9717,16.0208,15.9226,15.9619,47600.0
2006-06-29 15:30:00,16.27,16.31,16.21,16.25,55900.0,15.9717,16.011,15.9128,15.9521,55900.0
2006-06-29 15:40:00,16.27,16.36,16.25,16.32,30100.0,15.9717,16.0601,15.9521,16.0208,30100.0
2006-06-29 15:50:00,16.31,16.44,16.3,16.43,74700.0,16.011,16.1386,16.0012,16.1288,74700.0
2006-06-30 09:30:00,16.56,16.67,16.55,16.59,31500.0,16.2564,16.3644,16.2466,16.2858,31500.0
2006-06-30 09:40:00,16.61,16.63,16.45,16.49,21000.0,16.3055,16.3251,16.1484,16.1877,21000.0
2006-06-30 09:50:00,16.5,16.5,16.35,16.36,220100.0,16.1975,16.1975,16.0502,16.0601,220100.0
2006-06-30 10:00:00,16.36,16.37,16.22,16.36,29500.0,16.0601,16.0699,15.9226,16.0601,29500.0
2006-06-30 10:10:00,16.35,16.43,16.29,16.39,35400.0,16.0502,16.1288,15.9913,16.0895,35400.0
2006-06-30 10:20:00,16.4,16.46,16.35,16.45,17300.0,16.0993,16.1582,16.0502,16.1484,17300.0
2006-06-30 10:30:00,16.45,16.53,16.42,16.52,53800.0,16.1484,16.2269,16.119,16.2171,53800.0
2006-06-30 10:40:00,16.53,16.54,16.48,16.49,14000.0,16.2269,16.2368,16.1779,16.1877,14000.0
2006-06-30 10:50:00,16.5,16.53,16.46,16.53,22100.0,16.1975,16.2269,16.1582,16.2269,22100.0
2006-06-30 11:00:00,16.53,16.63,16.52,16.54,24700.0,16.2269,16.3251,16.2171,16.2368,24700.0
2006-06-30 11:10:00,16.54,16.6,16.53,16.59,24100.0,16.2368,16.2957,16.2269,16.2858,24100.0
2006-06-30 11:20:00,16.58,16.62,16.57,16.58,27700.0,16.276,16.3153,16.2662,16.276,27700.0
2006-06-30 11:30:00,16.57,16.57,16.45,16.45,16700.0,16.2662,16.2662,16.1484,16.1484,16700.0
2006-06-30 11:40:00,16.46,16.5,16.44,16.49,10400.0,16.1582,16.1975,16.1386,16.1877,10400.0
2006-06-30 11:50:00,16.49,16.51,16.45,16.5,13300.0,16.1877,16.2073,16.1484,16.1975,13300.0
2006-06-30 12:00:00,16.49,16.54,16.47,16.48,13600.0,16.1877,16.2368,16.168,16.1779,13600.0
2006-06-30 12:10:00,16.49,16.5,16.45,16.45,8000.0,16.1877,16.1975,16.1484,16.1484,8000.0
2006-06-30 12:20:00,16.46,16.48,16.45,16.45,8800.0,16.1582,16.1779,16.1484,16.1484,8800.0
2006-06-30 12:30:00,16.45,16.45,16.43,16.44,8400.0,16.1484,16.1484,16.1288,16.1386,8400.0
2006-06-30 12:40:00,16.44,16.49,16.44,16.46,23300.0,16.1386,16.1877,16.1386,16.1582,23300.0
2006-06-30 12:50:00,16.47,16.49,16.45,16.49,13200.0,16.168,16.1877,16.1484,16.1877,13200.0
2006-06-30 13:00:00,16.48,16.49,16.45,16.48,20500.0,16.1779,16.1877,16.1484,16.1779,20500.0
2006-06-30 13:10:00,16.47,16.48,16.43,16.47,16800.0,16.168,16.1779,16.1288,16.168,16800.0
2006-06-30 13:20:00,16.47,16.48,16.45,16.46,22800.0,16.168,16.1779,16.1484,16.1582,22800.0
2006-06-30 13:30:00,16.46,16.48,16.45,16.47,23200.0,16.1582,16.1779,16.1484,16.168,23200.0
2006-06-30 13:40:00,16.47,16.5,16.47,16.5,21400.0,16.168,16.1975,16.168,16.1975,21400.0
2006-06-30 13:50:00,16.5,16.53,16.5,16.52,24900.0,16.1975,16.2269,16.1975,16.2171,24900.0
2006-06-30 14:00:00,16.52,16.54,16.48,16.51,27700.0,16.2171,16.2368,16.1779,16.2073,27700.0
2006-06-30 14:10:00,16.5,16.5,16.49,16.49,12100.0,16.1975,16.1975,16.1877,16.1877,12100.0
2006-06-30 14:20:00,16.5,16.5,16.47,16.48,18300.0,16.1975,16.1975,16.168,16.1779,18300.0
2006-06-30 14:30:00,16.48,16.54,16.47,16.53,34400.0,16.1779,16.2368,16.168,16.2269,34400.0
2006-06-30 14:40:00,16.54,16.57,16.53,16.56,52400.0,16.2368,16.2662,16.2269,16.2564,52400.0
2006-06-30 14:50:00,16.55,16.61,16.55,16.58,69600.0,16.2466,16.3055,16.2466,16.276,69600.0
2006-06-30 15:00:00,16.56,16.59,16.55,16.57,60300.0,16.2564,16.2858,16.2466,16.2662,60300.0
2006-06-30 15:10:00,16.56,16.57,16.51,16.53,28100.0,16.2564,16.2662,16.2073,16.2269,28100.0
2006-06-30 15:20:00,16.53,16.53,16.49,16.51,52100.0,16.2269,16.2269,16.1877,16.2073,52100.0
2006-06-30 15:30:00,16.5,16.51,16.42,16.48,72800.0,16.1975,16.2073,16.119,16.1779,72800.0
2006-06-30 15:40:00,16.48,16.62,16.47,16.61,144700.0,16.1779,16.3153,16.168,16.3055,144700.0
2006-06-30 15:50:00,16.61,16.93,16.61,16.85,357700.0,16.3055,16.6196,16.3055,16.5411,357700.0
2006-07-03 09:30:00,17.14,17.15,16.95,17.0,57500.0,16.8258,16.8356,16.6392,16.6883,57500.0
2006-07-03 09:40:00,17.0,17.19,16.95,17.06,49400.0,16.6883,16.8748,16.6392,16.7472,49400.0
2006-07-03 09:50:00,17.06,17.09,17.01,17.05,51300.0,16.7472,16.7767,16.6981,16.7374,51300.0
2006-07-03 10:00:00,17.05,17.07,17.0,17.07,71000.0,16.7374,16.757,16.6883,16.757,71000.0
2006-07-03 10:10:00,17.06,17.18,17.06,17.1,46200.0,16.7472,16.865,16.7472,16.7865,46200.0
2006-07-03 10:20:00,17.11,17.14,17.05,17.08,42600.0,16.7963,16.8258,16.7374,16.7669,42600.0
2006-07-03 10:30:00,17.06,17.06,17.0,17.03,30200.0,16.7472,16.7472,16.6883,16.7178,30200.0
2006-07-03 10:40:00,17.02,17.05,17.0,17.0,26400.0,16.708,16.7374,16.6883,16.6883,26400.0
2006-07-03 10:50:00,17.01,17.01,16.97,16.99,21800.0,16.6981,16.6981,16.6589,16.6785,21800.0
2006-07-03 11:00:00,17.0,17.05,17.0,17.04,13400.0,16.6883,16.7374,16.6883,16.7276,13400.0
2006-07-03 11:10:00,17.03,17.08,17.03,17.06,36500.0,16.7178,16.7669,16.7178,16.7472,36500.0
2006-07-03 11:20:00,17.07,17.07,17.0,17.04,33600.0,16.757,16.757,16.6883,16.7276,33600.0
2006-07-03 11:30:00,17.04,17.05,17.0,17.02,27000.0,16.7276,16.7374,16.6883,16.708,27000.0
2006-07-03 11:40:00,17.02,17.07,17.01,17.06,27600.0,16.708,16.757,16.6981,16.7472,27600.0
2006-07-03 11:50:00,17.06,17.16,17.06,17.13,14100.0,16.7472,16.8454,16.7472,16.8159,14100.0
2006-07-03 12:00:00,17.14,17.14,17.07,17.08,19600.0,16.8258,16.8258,16.757,16.7669,19600.0
2006-07-03 12:10:00,17.06,17.06,17.0,17.01,22500.0,16.7472,16.7472,16.6883,16.6981,22500.0
2006-07-03 12:20:00,17.01,17.05,16.99,17.02,28900.0,16.6981,16.7374,16.6785,16.708,28900.0
2006-07-03 12:30:00,17.01,17.03,16.99,17.0,40100.0,16.6981,16.7178,16.6785,16.6883,40100.0
2006-07-03 12:40:00,17.0,17.06,17.0,17.05,33100.0,16.6883,16.7472,16.6883,16.7374,33100.0
2006-07-03 12:50:00,17.04,17.19,17.03,17.1,125700.0,16.7276,16.8748,16.7178,16.7865,125700.0
2006-07-03 13:00:00,17.1,17.1,17.1,17.1,6900.0,16.7865,16.7865,16.7865,16.7865,6900.0
2006-07-03 13:10:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 13:20:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 13:30:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 13:40:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 13:50:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:00:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:10:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:20:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:30:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:40:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 14:50:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:00:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:10:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:20:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:30:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:40:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-03 15:50:00,17.1,17.1,17.1,17.1,0.0,16.7865,16.7865,16.7865,16.7865,0.0
2006-07-05 09:30:00,17.0,17.05,16.89,17.02,35900.0,16.6883,16.7374,16.5803,16.708,35900.0
2006-07-05 09:40:00,17.0,17.07,16.95,17.01,19500.0,16.6883,16.757,16.6392,16.6981,19500.0
2006-07-05 09:50:00,17.01,17.01,16.85,16.9,24000.0,16.6981,16.6981,16.5411,16.5902,24000.0
2006-07-05 10:00:00,16.89,16.89,16.81,16.84,24800.0,16.5803,16.5803,16.5018,16.5313,24800.0
2006-07-05 10:10:00,16.85,16.87,16.81,16.84,12100.0,16.5411,16.5607,16.5018,16.5313,12100.0
2006-07-05 10:20:00,16.84,16.85,16.77,16.8,67100.0,16.5313,16.5411,16.4625,16.492,67100.0
2006-07-05 10:30:00,16.79,16.8,16.76,16.79,19700.0,16.4822,16.492,16.4527,16.4822,19700.0
2006-07-05 10:40:00,16.79,16.79,16.72,16.72,17600.0,16.4822,16.4822,16.4135,16.4135,17600.0
2006-07-05 10:50:00,16.72,16.73,16.71,16.71,10300.0,16.4135,16.4233,16.4036,16.4036,10300.0
2006-07-05 11:00:00,16.72,16.72,16.67,16.68,23100.0,16.4135,16.4135,16.3644,16.3742,23100.0
2006-07-05 11:10:00,16.68,16.69,16.6,16.6,46700.0,16.3742,16.384,16.2957,16.2957,46700.0
2006-07-05 11:20:00,16.59,16.66,16.58,16.63,17600.0,16.2858,16.3546,16.276,16.3251,17600.0
2006-07-05 11:30:00,16.64,16.65,16.63,16.64,6200.0,16.3349,16.3447,16.3251,16.3349,6200.0
2006-07-05 11:40:00,16.63,16.67,16.58,16.65,28400.0,16.3251,16.3644,16.276,16.3447,28400.0
2006-07-05 11:50:00,16.63,16.67,16.59,16.66,8100.0,16.3251,16.3644,16.2858,16.3546,8100.0
2006-07-05 12:00:00,16.65,16.66,16.6,16.6,9400.0,16.3447,16.3546,16.2957,16.2957,9400.0
2006-07-05 12:10:00,16.61,16.65,16.61,16.63,4600.0,16.3055,16.3447,16.3055,16.3251,4600.0
2006-07-05 12:20:00,16.62,16.64,16.62,16.62,10200.0,16.3153,16.3349,16.3153,16.3153,10200.0
2006-07-05 12:30:00,16.62,16.62,16.51,16.55,15900.0,16.3153,16.3153,16.2073,16.2466,15900.0
2006-07-05 12:40:00,16.55,16.64,16.52,16.64,39000.0,16.2466,16.3349,16.2171,16.3349,39000.0
2006-07-05 12:50:00,16.62,16.64,16.56,16.6,24700.0,16.3153,16.3349,16.2564,16.2957,24700.0
2006-07-05 13:00:00,16.59,16.59,16.51,16.52,29500.0,16.2858,16.2858,16.2073,16.2171,29500.0
2006-07-05 13:10:00,16.54,16.67,16.54,16.67,26600.0,16.2368,16.3644,16.2368,16.3644,26600.0
2006-07-05 13:20:00,16.67,16.7,16.66,16.69,17900.0,16.3644,16.3938,16.3546,16.384,17900.0
2006-07-05 13:30:00,16.69,16.74,16.63,16.64,18600.0,16.384,16.4331,16.3251,16.3349,18600.0
2006-07-05 13:40:00,16.66,16.68,16.62,16.65,15300.0,16.3546,16.3742,16.3153,16.3447,15300.0
2006-07-05 13:50:00,16.64,16.69,16.59,16.6,20400.0,16.3349,16.384,16.2858,16.2957,20400.0
2006-07-05 14:00:00,16.6,16.68,16.6,16.67,7200.0,16.2957,16.3742,16.2957,16.3644,7200.0
2006-07-05 14:10:00,16.67,16.68,16.62,16.62,39100.0,16.3644,16.3742,16.3153,16.3153,39100.0
2006-07-05 14:20:00,16.61,16.64,16.6,16.63,17900.0,16.3055,16.3349,16.2957,16.3251,17900.0
2006-07-05 14:30:00,16.65,16.71,16.6,16.63,64200.0,16.3447,16.4036,16.2957,16.3251,64200.0
2006-07-05 14:40:00,16.63,16.69,16.6,16.62,52500.0,16.3251,16.384,16.2957,16.3153,52500.0
2006-07-05 14:50:00,16.63,16.65,16.61,16.65,14800.0,16.3251,16.3447,16.3055,16.3447,14800.0
2006-07-05 15:00:00,16.65,16.66,16.6,16.6,32200.0,16.3447,16.3546,16.2957,16.2957,32200.0
2006-07-05 15:10:00,16.61,16.65,16.59,16.63,18100.0,16.3055,16.3447,16.2858,16.3251,18100.0
2006-07-05 15:20:00,16.64,16.67,16.61,16.62,28900.0,16.3349,16.3644,16.3055,16.3153,28900.0
2006-07-05 15:30:00,16.61,16.64,16.59,16.63,29600.0,16.3055,16.3349,16.2858,16.3251,29600.0
2006-07-05 15:40:00,16.62,16.69,16.6,16.69,37100.0,16.3153,16.384,16.2957,16.384,37100.0
2006-07-05 15:50:00,16.67,16.68,16.62,16.65,66100.0,16.3644,16.3742,16.3153,16.3447,66100.0
2006-07-06 09:30:00,16.75,16.84,16.61,16.77,67700.0,16.4429,16.5313,16.3055,16.4625,67700.0
2006-07-06 09:40:00,16.79,16.94,16.75,16.94,23800.0,16.4822,16.6294,16.4429,16.6294,23800.0
2006-07-06 09:50:00,16.94,17.01,16.94,17.0,42400.0,16.6294,16.6981,16.6294,16.6883,42400.0
2006-07-06 10:00:00,16.98,17.07,16.98,17.05,27000.0,16.6687,16.757,16.6687,16.7374,27000.0
2006-07-06 10:10:00,17.07,17.11,17.04,17.09,21500.0,16.757,16.7963,16.7276,16.7767,21500.0
2006-07-06 10:20:00,17.1,17.19,17.08,17.15,36700.0,16.7865,16.8748,16.7669,16.8356,36700.0
2006-07-06 10:30:00,17.17,17.17,17.11,17.15,18000.0,16.8552,16.8552,16.7963,16.8356,18000.0
2006-07-06 10:40:00,17.15,17.17,17.09,17.12,24700.0,16.8356,16.8552,16.7767,16.8061,24700.0
2006-07-06 10:50:00,17.12,17.17,17.09,17.16,15100.0,16.8061,16.8552,16.7767,16.8454,15100.0
2006-07-06 11:00:00,17.16,17.19,17.16,17.18,18000.0,16.8454,16.8748,16.8454,16.865,18000.0
2006-07-06 11:10:00,17.19,17.2,17.17,17.17,23300.0,16.8748,16.8847,16.8552,16.8552,23300.0
2006-07-06 11:20:00,17.19,17.19,17.09,17.12,29200.0,16.8748,16.8748,16.7767,16.8061,29200.0
2006-07-06 11:30:00,17.11,17.12,17.03,17.04,34900.0,16.7963,16.8061,16.7178,16.7276,34900.0
2006-07-06 11:40:00,17.04,17.06,17.03,17.05,12700.0,16.7276,16.7472,16.7178,16.7374,12700.0
2006-07-06 11:50:00,17.01,17.02,17.01,17.01,12400.0,16.6981,16.708,16.6981,16.6981,12400.0
2006-07-06 12:00:00,17.01,17.05,17.01,17.01,31900.0,16.6981,16.7374,16.6981,16.6981,31900.0
2006-07-06 12:10:00,17.02,17.02,16.98,16.98,10800.0,16.708,16.708,16.6687,16.6687,10800.0
2006-07-06 12:20:00,16.98,16.99,16.94,16.99,24900.0,16.6687,16.6785,16.6294,16.6785,24900.0
2006-07-06 12:30:00,16.99,17.02,16.99,17.01,6200.0,16.6785,16.708,16.6785,16.6981,6200.0
2006-07-06 12:40:00,17.01,17.01,16.97,16.97,52500.0,16.6981,16.6981,16.6589,16.6589,52500.0
2006-07-06 12:50:00,16.98,17.0,16.95,16.96,19500.0,16.6687,16.6883,16.6392,16.6491,19500.0
2006-07-06 13:00:00,16.98,17.01,16.98,17.01,25600.0,16.6687,16.6981,16.6687,16.6981,25600.0
2006-07-06 13:10:00,17.01,17.06,16.93,16.96,74500.0,16.6981,16.7472,16.6196,16.6491,74500.0
2006-07-06 13:20:00,16.94,17.0,16.94,16.97,38200.0,16.6294,16.6883,16.6294,16.6589,38200.0
2006-07-06 13:30:00,16.97,16.99,16.94,16.97,10800.0,16.6589,16.6785,16.6294,16.6589,10800.0
2006-07-06 13:40:00,16.97,17.0,16.96,16.98,16400.0,16.6589,16.6883,16.6491,16.6687,16400.0
2006-07-06 13:50:00,16.98,16.98,16.96,16.96,7800.0,16.6687,16.6687,16.6491,16.6491,7800.0
2006-07-06 14:00:00,16.96,16.99,16.95,16.98,14000.0,16.6491,16.6785,16.6392,16.6687,14000.0
2006-07-06 14:10:00,16.97,16.99,16.95,16.95,8100.0,16.6589,16.6785,16.6392,16.6392,8100.0
2006-07-06 14:20:00,16.96,17.0,16.96,17.0,5700.0,16.6491,16.6883,16.6491,16.6883,5700.0
2006-07-06 14:30:00,17.0,17.0,16.86,16.87,44900.0,16.6883,16.6883,16.5509,16.5607,44900.0
2006-07-06 14:40:00,16.9,16.9,16.87,16.89,16400.0,16.5902,16.5902,16.5607,16.5803,16400.0
2006-07-06 14:50:00,16.89,16.96,16.89,16.9,27500.0,16.5803,16.6491,16.5803,16.5902,27500.0
2006-07-06 15:00:00,16.91,16.93,16.87,16.91,32400.0,16.6,16.6196,16.5607,16.6,32400.0
2006-07-06 15:10:00,16.89,16.97,16.89,16.95,36700.0,16.5803,16.6589,16.5803,16.6392,36700.0
2006-07-06 15:20:00,16.96,16.98,16.89,16.91,36100.0,16.6491,16.6687,16.5803,16.6,36100.0
2006-07-06 15:30:00,16.9,16.97,16.89,16.92,35500.0,16.5902,16.6589,16.5803,16.6098,35500.0
2006-07-06 15:40:00,16.91,16.98,16.87,16.88,38300.0,16.6,16.6687,16.5607,16.5705,38300.0
2006-07-06 15:50:00,16.88,16.96,16.87,16.94,40000.0,16.5705,16.6491,16.5607,16.6294,40000.0
2006-07-07 09:30:00,16.85,16.85,16.7,16.83,17400.0,16.5411,16.5411,16.3938,16.5214,17400.0
2006-07-07 09:40:00,16.8,16.83,16.65,16.72,17500.0,16.492,16.5214,16.3447,16.4135,17500.0
2006-07-07 09:50:00,16.71,16.78,16.7,16.75,11700.0,16.4036,16.4724,16.3938,16.4429,11700.0
2006-07-07 10:00:00,16.73,16.8,16.71,16.74,12900.0,16.4233,16.492,16.4036,16.4331,12900.0
2006-07-07 10:10:00,16.73,16.76,16.67,16.67,28200.0,16.4233,16.4527,16.3644,16.3644,28200.0
2006-07-07 10:20:00,16.65,16.71,16.59,16.69,24400.0,16.3447,16.4036,16.2858,16.384,24400.0
2006-07-07 10:30:00,16.69,16.71,16.57,16.57,25500.0,16.384,16.4036,16.2662,16.2662,25500.0
2006-07-07 10:40:00,16.56,16.6,16.52,16.56,14800.0,16.2564,16.2957,16.2171,16.2564,14800.0
2006-07-07 10:50:00,16.56,16.58,16.55,16.55,6000.0,16.2564,16.276,16.2466,16.2466,6000.0
2006-07-07 11:00:00,16.55,16.58,16.53,16.56,15100.0,16.2466,16.276,16.2269,16.2564,15100.0
2006-07-07 11:10:00,16.56,16.61,16.54,16.61,11900.0,16.2564,16.3055,16.2368,16.3055,11900.0
2006-07-07 11:20:00,16.6,16.63,16.56,16.56,18300.0,16.2957,16.3251,16.2564,16.2564,18300.0
2006-07-07 11:30:00,16.56,16.65,16.56,16.63,9900.0,16.2564,16.3447,16.2564,16.3251,9900.0
2006-07-07 11:40:00,16.64,16.67,16.6,16.61,11500.0,16.3349,16.3644,16.2957,16.3055,11500.0
2006-07-07 11:50:00,16.61,16.67,16.61,16.66,13000.0,16.3055,16.3644,16.3055,16.3546,13000.0
2006-07-07 12:00:00,16.65,16.66,16.63,16.63,7800.0,16.3447,16.3546,16.3251,16.3251,7800.0
2006-07-07 12:10:00,16.64,16.66,16.64,16.66,4500.0,16.3349,16.3546,16.3349,16.3546,4500.0
2006-07-07 12:20:00,16.66,16.79,16.66,16.79,15300.0,16.3546,16.4822,16.3546,16.4822,15300.0
2006-07-07 12:30:00,16.79,16.81,16.76,16.8,16900.0,16.4822,16.5018,16.4527,16.492,16900.0
2006-07-07 12:40:00,16.8,16.8,16.73,16.73,9700.0,16.492,16.492,16.4233,16.4233,9700.0
2006-07-07 12:50:00,16.74,16.76,16.69,16.69,8600.0,16.4331,16.4527,16.384,16.384,8600.0
2006-07-07 13:00:00,16.69,16.7,16.64,16.64,9200.0,16.384,16.3938,16.3349,16.3349,9200.0
2006-07-07 13:10:00,16.64,16.71,16.64,16.67,17300.0,16.3349,16.4036,16.3349,16.3644,17300.0
2006-07-07 13:20:00,16.67,16.67,16.63,16.67,9500.0,16.3644,16.3644,16.3251,16.3644,9500.0
2006-07-07 13:30:00,16.66,16.66,16.63,16.63,6700.0,16.3546,16.3546,16.3251,16.3251,6700.0
2006-07-07 13:40:00,16.63,16.67,16.63,16.67,2900.0,16.3251,16.3644,16.3251,16.3644,2900.0
2006-07-07 13:50:00,16.66,16.69,16.66,16.68,8300.0,16.3546,16.384,16.3546,16.3742,8300.0
2006-07-07 14:00:00,16.66,16.72,16.66,16.68,14200.0,16.3546,16.4135,16.3546,16.3742,14200.0
2006-07-07 14:10:00,16.68,16.68,16.65,16.66,17000.0,16.3742,16.3742,16.3447,16.3546,17000.0
2006-07-07 14:20:00,16.66,16.69,16.64,16.67,17100.0,16.3546,16.384,16.3349,16.3644,17100.0
2006-07-07 14:30:00,16.66,16.66,16.58,16.58,15600.0,16.3546,16.3546,16.276,16.276,15600.0
2006-07-07 14:40:00,16.58,16.6,16.54,16.55,14700.0,16.276,16.2957,16.2368,16.2466,14700.0
2006-07-07 14:50:00,16.56,16.59,16.53,16.53,16900.0,16.2564,16.2858,16.2269,16.2269,16900.0
2006-07-07 15:00:00,16.53,16.54,16.48,16.49,17800.0,16.2269,16.2368,16.1779,16.1877,17800.0
2006-07-07 15:10:00,16.49,16.51,16.45,16.47,18600.0,16.1877,16.2073,16.1484,16.168,18600.0
2006-07-07 15:20:00,16.49,16.49,16.39,16.4,22300.0,16.1877,16.1877,16.0895,16.0993,22300.0
2006-07-07 15:30:00,16.4,16.41,16.35,16.39,23200.0,16.0993,16.1091,16.0502,16.0895,23200.0
2006-07-07 15:40:00,16.38,16.5,16.38,16.49,20400.0,16.0797,16.1975,16.0797,16.1877,20400.0
2006-07-07 15:50:00,16.5,16.51,16.44,16.47,26700.0,16.1975,16.2073,16.1386,16.168,26700.0
2006-07-10 09:30:00,16.51,16.51,16.3,16.46,18800.0,16.2073,16.2073,16.0012,16.1582,18800.0
2006-07-10 09:40:00,16.44,16.48,16.38,16.42,7300.0,16.1386,16.1779,16.0797,16.119,7300.0
2006-07-10 09:50:00,16.41,16.44,16.36,16.37,10500.0,16.1091,16.1386,16.0601,16.0699,10500.0
2006-07-10 10:00:00,16.41,16.44,16.38,16.42,2800.0,16.1091,16.1386,16.0797,16.119,2800.0
2006-07-10 10:10:00,16.44,16.44,16.4,16.4,3000.0,16.1386,16.1386,16.0993,16.0993,3000.0
2006-07-10 10:20:00,16.39,16.41,16.32,16.39,7800.0,16.0895,16.1091,16.0208,16.0895,7800.0
2006-07-10 10:30:00,16.42,16.42,16.37,16.38,4600.0,16.119,16.119,16.0699,16.0797,4600.0
2006-07-10 10:40:00,16.4,16.46,16.4,16.46,15200.0,16.0993,16.1582,16.0993,16.1582,15200.0
2006-07-10 10:50:00,16.48,16.55,16.45,16.46,30600.0,16.1779,16.2466,16.1484,16.1582,30600.0
2006-07-10 11:00:00,16.47,16.47,16.39,16.39,18000.0,16.168,16.168,16.0895,16.0895,18000.0
2006-07-10 11:10:00,16.39,16.4,16.38,16.38,7200.0,16.0895,16.0993,16.0797,16.0797,7200.0
2006-07-10 11:20:00,16.37,16.38,16.34,16.36,6600.0,16.0699,16.0797,16.0404,16.0601,6600.0
2006-07-10 11:30:00,16.37,16.37,16.3,16.3,2300.0,16.0699,16.0699,16.0012,16.0012,2300.0
2006-07-10 11:40:00,16.31,16.35,16.3,16.35,5900.0,16.011,16.0502,16.0012,16.0502,5900.0
2006-07-10 11:50:00,16.35,16.37,16.34,16.37,3400.0,16.0502,16.0699,16.0404,16.0699,3400.0
2006-07-10 12:00:00,16.37,16.39,16.33,16.34,9700.0,16.0699,16.0895,16.0306,16.0404,9700.0
2006-07-10 12:10:00,16.35,16.38,16.34,16.37,3600.0,16.0502,16.0797,16.0404,16.0699,3600.0
2006-07-10 12:20:00,16.37,16.39,16.37,16.37,2600.0,16.0699,16.0895,16.0699,16.0699,2600.0
2006-07-10 12:30:00,16.38,16.39,16.34,16.34,3200.0,16.0797,16.0895,16.0404,16.0404,3200.0
2006-07-10 12:40:00,16.34,16.34,16.33,16.33,2200.0,16.0404,16.0404,16.0306,16.0306,2200.0
2006-07-10 12:50:00,16.33,16.33,16.28,16.29,5000.0,16.0306,16.0306,15.9815,15.9913,5000.0
2006-07-10 13:00:00,16.3,16.3,16.26,16.27,4500.0,16.0012,16.0012,15.9619,15.9717,4500.0
2006-07-10 13:10:00,16.29,16.3,16.27,16.28,4000.0,15.9913,16.0012,15.9717,15.9815,4000.0
2006-07-10 13:20:00,16.28,16.3,16.28,16.29,4900.0,15.9815,16.0012,15.9815,15.9913,4900.0
2006-07-10 13:30:00,16.28,16.28,16.25,16.26,3800.0,15.9815,15.9815,15.9521,15.9619,3800.0
2006-07-10 13:40:00,16.25,16.31,16.25,16.31,7700.0,15.9521,16.011,15.9521,16.011,7700.0
2006-07-10 13:50:00,16.31,16.32,16.29,16.29,6400.0,16.011,16.0208,15.9913,15.9913,6400.0
2006-07-10 14:00:00,16.32,16.32,16.27,16.27,4300.0,16.0208,16.0208,15.9717,15.9717,4300.0
2006-07-10 14:10:00,16.28,16.29,16.27,16.27,10600.0,15.9815,15.9913,15.9717,15.9717,10600.0
2006-07-10 14:20:00,16.27,16.28,16.21,16.21,12500.0,15.9717,15.9815,15.9128,15.9128,12500.0
2006-07-10 14:30:00,16.22,16.22,16.2,16.2,13200.0,15.9226,15.9226,15.903,15.903,13200.0
2006-07-10 14:40:00,16.2,16.21,16.17,16.18,9100.0,15.903,15.9128,15.8735,15.8834,9100.0
2006-07-10 14:50:00,16.18,16.18,16.14,16.15,10900.0,15.8834,15.8834,15.8441,15.8539,10900.0
2006-07-10 15:00:00,16.14,16.16,16.12,16.14,14200.0,15.8441,15.8637,15.8245,15.8441,14200.0
2006-07-10 15:10:00,16.12,16.19,16.11,16.17,22900.0,15.8245,15.8932,15.8146,15.8735,22900.0
2006-07-10 15:20:00,16.17,16.19,16.15,16.18,10200.0,15.8735,15.8932,15.8539,15.8834,10200.0
2006-07-10 15:30:00,16.17,16.18,16.16,16.17,11600.0,15.8735,15.8834,15.8637,15.8735,11600.0
2006-07-10 15:40:00,16.18,16.18,16.15,16.18,9800.0,15.8834,15.8834,15.8539,15.8834,9800.0
2006-07-10 15:50:00,16.17,16.18,16.15,16.15,22900.0,15.8735,15.8834,15.8539,15.8539,22900.0
2006-07-11 09:30:00,16.08,16.13,16.05,16.07,22200.0,15.7852,15.8343,15.7557,15.7754,22200.0
2006-07-11 09:40:00,16.13,16.14,16.09,16.1,11500.0,15.8343,15.8441,15.795,15.8048,11500.0
2006-07-11 09:50:00,16.1,16.13,16.05,16.07,17200.0,15.8048,15.8343,15.7557,15.7754,17200.0
2006-07-11 10:00:00,16.07,16.09,16.03,16.03,19800.0,15.7754,15.795,15.7361,15.7361,19800.0
2006-07-11 10:10:00,16.05,16.06,16.02,16.02,19200.0,15.7557,15.7656,15.7263,15.7263,19200.0
2006-07-11 10:20:00,16.03,16.1,16.03,16.06,8800.0,15.7361,15.8048,15.7361,15.7656,8800.0
2006-07-11 10:30:00,16.04,16.05,15.98,16.03,25000.0,15.7459,15.7557,15.687,15.7361,25000.0
2006-07-11 10:40:00,16.05,16.09,16.05,16.06,8100.0,15.7557,15.795,15.7557,15.7656,8100.0
2006-07-11 10:50:00,16.06,16.08,15.98,16.01,14200.0,15.7656,15.7852,15.687,15.7165,14200.0
2006-07-11 11:00:00,16.02,16.04,16.01,16.03,12100.0,15.7263,15.7459,15.7165,15.7361,12100.0
2006-07-11 11:10:00,16.03,16.05,16.0,16.04,8400.0,15.7361,15.7557,15.7067,15.7459,8400.0
2006-07-11 11:20:00,16.04,16.04,16.01,16.03,6400.0,15.7459,15.7459,15.7165,15.7361,6400.0
2006-07-11 11:30:00,16.01,16.05,16.01,16.02,6800.0,15.7165,15.7557,15.7165,15.7263,6800.0
2006-07-11 11:40:00,16.03,16.03,16.0,16.01,10900.0,15.7361,15.7361,15.7067,15.7165,10900.0
2006-07-11 11:50:00,16.01,16.02,16.0,16.01,8300.0,15.7165,15.7263,15.7067,15.7165,8300.0
2006-07-11 12:00:00,16.01,16.03,16.01,16.03,4100.0,15.7165,15.7361,15.7165,15.7361,4100.0
2006-07-11 12:10:00,16.04,16.1,16.04,16.09,5400.0,15.7459,15.8048,15.7459,15.795,5400.0
2006-07-11 12:20:00,16.1,16.1,16.07,16.09,8100.0,15.8048,15.8048,15.7754,15.795,8100.0
2006-07-11 12:30:00,16.1,16.1,16.09,16.1,3300.0,15.8048,15.8048,15.795,15.8048,3300.0
2006-07-11 12:40:00,16.1,16.1,16.07,16.08,6400.0,15.8048,15.8048,15.7754,15.7852,6400.0
2006-07-11 12:50:00,16.08,16.1,16.08,16.08,4700.0,15.7852,15.8048,15.7852,15.7852,4700.0
2006-07-11 13:00:00,16.08,16.09,16.03,16.08,27900.0,15.7852,15.795,15.7361,15.7852,27900.0
2006-07-11 13:10:00,16.07,16.08,16.06,16.06,4500.0,15.7754,15.7852,15.7656,15.7656,4500.0
2006-07-11 13:20:00,16.07,16.07,16.06,16.07,10500.0,15.7754,15.7754,15.7656,15.7754,10500.0
2006-07-11 13:30:00,16.07,16.08,16.06,16.06,3100.0,15.7754,15.7852,15.7656,15.7656,3100.0
2006-07-11 13:40:00,16.06,16.08,16.06,16.07,17900.0,15.7656,15.7852,15.7656,15.7754,17900.0
2006-07-11 13:50:00,16.1,16.17,16.08,16.17,26800.0,15.8048,15.8735,15.7852,15.8735,26800.0
2006-07-11 14:00:00,16.17,16.18,16.1,16.18,9300.0,15.8735,15.8834,15.8048,15.8834,9300.0
2006-07-11 14:10:00,16.19,16.26,16.16,16.2,19500.0,15.8932,15.9619,15.8637,15.903,19500.0
2006-07-11 14:20:00,16.22,16.26,16.19,16.25,15300.0,15.9226,15.9619,15.8932,15.9521,15300.0
2006-07-11 14:30:00,16.25,16.26,16.21,16.22,12100.0,15.9521,15.9619,15.9128,15.9226,12100.0
2006-07-11 14:40:00,16.22,16.22,16.14,16.14,28300.0,15.9226,15.9226,15.8441,15.8441,28300.0
2006-07-11 14:50:00,16.15,16.16,16.13,16.13,11800.0,15.8539,15.8637,15.8343,15.8343,11800.0
2006-07-11 15:00:00,16.14,16.18,16.13,16.16,22900.0,15.8441,15.8834,15.8343,15.8637,22900.0
2006-07-11 15:10:00,16.16,16.2,16.15,16.15,28600.0,15.8637,15.903,15.8539,15.8539,28600.0
2006-07-11 15:20:00,16.16,16.25,16.15,16.22,24200.0,15.8637,15.9521,15.8539,15.9226,24200.0
2006-07-11 15:30:00,16.22,16.31,16.21,16.31,26000.0,15.9226,16.011,15.9128,16.011,26000.0
2006-07-11 15:40:00,16.31,16.39,16.28,16.39,33900.0,16.011,16.0895,15.9815,16.0895,33900.0
2006-07-11 15:50:00,16.39,16.39,16.28,16.28,23700.0,16.0895,16.0895,15.9815,15.9815,23700.0
2006-07-12 09:30:00,16.22,16.28,16.18,16.22,12000.0,15.9226,15.9815,15.8834,15.9226,12000.0
2006-07-12 09:40:00,16.23,16.32,16.2,16.28,5800.0,15.9324,16.0208,15.903,15.9815,5800.0
2006-07-12 09:50:00,16.27,16.27,16.18,16.25,10500.0,15.9717,15.9717,15.8834,15.9521,10500.0
2006-07-12 10:00:00,16.26,16.26,16.13,16.17,8100.0,15.9619,15.9619,15.8343,15.8735,8100.0
2006-07-12 10:10:00,16.21,16.21,16.12,16.2,3800.0,15.9128,15.9128,15.8245,15.903,3800.0
2006-07-12 10:20:00,16.19,16.21,16.1,16.15,11700.0,15.8932,15.9128,15.8048,15.8539,11700.0
2006-07-12 10:30:00,16.15,16.16,16.07,16.07,10200.0,15.8539,15.8637,15.7754,15.7754,10200.0
2006-07-12 10:40:00,16.08,16.13,16.04,16.06,10800.0,15.7852,15.8343,15.7459,15.7656,10800.0
2006-07-12 10:50:00,16.04,16.11,16.04,16.09,15400.0,15.7459,15.8146,15.7459,15.795,15400.0
2006-07-12 11:00:00,16.07,16.15,16.05,16.15,6600.0,15.7754,15.8539,15.7557,15.8539,6600.0
2006-07-12 11:10:00,16.12,16.14,16.1,16.11,8400.0,15.8245,15.8441,15.8048,15.8146,8400.0
2006-07-12 11:20:00,16.11,16.15,16.08,16.13,11500.0,15.8146,15.8539,15.7852,15.8343,11500.0
2006-07-12 11:30:00,16.13,16.16,16.06,16.09,36200.0,15.8343,15.8637,15.7656,15.795,36200.0
2006-07-12 11:40:00,16.11,16.17,16.09,16.09,20400.0,15.8146,15.8735,15.795,15.795,20400.0
2006-07-12 11:50:00,16.1,16.18,16.07,16.16,12800.0,15.8048,15.8834,15.7754,15.8637,12800.0
2006-07-12 12:00:00,16.15,16.16,16.13,16.15,1700.0,15.8539,15.8637,15.8343,15.8539,1700.0
2006-07-12 12:10:00,16.14,16.15,16.06,16.07,5300.0,15.8441,15.8539,15.7656,15.7754,5300.0
2006-07-12 12:20:00,16.06,16.13,16.04,16.09,9300.0,15.7656,15.8343,15.7459,15.795,9300.0
2006-07-12 12:30:00,16.07,16.14,16.07,16.1,74100.0,15.7754,15.8441,15.7754,15.8048,74100.0
2006-07-12 12:40:00,16.1,16.13,16.06,16.08,7200.0,15.8048,15.8343,15.7656,15.7852,7200.0
2006-07-12 12:50:00,16.1,16.1,16.05,16.06,3200.0,15.8048,15.8048,15.7557,15.7656,3200.0
2006-07-12 13:00:00,16.05,16.08,16.03,16.03,37000.0,15.7557,15.7852,15.7361,15.7361,37000.0
2006-07-12 13:10:00,16.05,16.09,16.03,16.08,7700.0,15.7557,15.795,15.7361,15.7852,7700.0
2006-07-12 13:20:00,16.07,16.07,16.02,16.02,9500.0,15.7754,15.7754,15.7263,15.7263,9500.0
2006-07-12 13:30:00,16.02,16.06,16.0,16.05,11400.0,15.7263,15.7656,15.7067,15.7557,11400.0
2006-07-12 13:40:00,16.04,16.04,16.0,16.0,12600.0,15.7459,15.7459,15.7067,15.7067,12600.0
2006-07-12 13:50:00,16.03,16.03,16.0,16.01,18800.0,15.7361,15.7361,15.7067,15.7165,18800.0
2006-07-12 14:00:00,16.01,16.01,15.95,15.97,9300.0,15.7165,15.7165,15.6576,15.6772,9300.0
2006-07-12 14:10:00,15.97,16.02,15.95,16.02,12400.0,15.6772,15.7263,15.6576,15.7263,12400.0
2006-07-12 14:20:00,16.0,16.0,15.97,15.97,9800.0,15.7067,15.7067,15.6772,15.6772,9800.0
2006-07-12 14:30:00,15.98,15.98,15.9,15.96,13100.0,15.687,15.687,15.6085,15.6674,13100.0
2006-07-12 14:40:00,15.96,15.99,15.9,15.9,13200.0,15.6674,15.6968,15.6085,15.6085,13200.0
2006-07-12 14:50:00,15.92,15.94,15.89,15.94,27000.0,15.6281,15.6478,15.5987,15.6478,27000.0
2006-07-12 15:00:00,15.96,15.99,15.9,15.94,22100.0,15.6674,15.6968,15.6085,15.6478,22100.0
2006-07-12 15:10:00,15.94,15.96,15.88,15.9,42300.0,15.6478,15.6674,15.5889,15.6085,42300.0
2006-07-12 15:20:00,15.9,16.04,15.9,16.0,8800.0,15.6085,15.7459,15.6085,15.7067,8800.0
2006-07-12 15:30:00,16.0,16.01,15.97,16.0,7400.0,15.7067,15.7165,15.6772,15.7067,7400.0
2006-07-12 15:40:00,15.99,16.02,15.97,15.99,15200.0,15.6968,15.7263,15.6772,15.6968,15200.0
2006-07-12 15:50:00,15.99,15.99,15.95,15.97,27300.0,15.6968,15.6968,15.6576,15.6772,27300.0
2006-07-13 09:30:00,15.85,15.85,15.55,15.57,38300.0,15.5594,15.5594,15.2649,15.2845,38300.0
2006-07-13 09:40:00,15.57,15.63,15.36,15.45,35400.0,15.2845,15.3434,15.0784,15.1667,35400.0
2006-07-13 09:50:00,15.39,15.51,15.38,15.43,27700.0,15.1078,15.2256,15.098,15.1471,27700.0
2006-07-13 10:00:00,15.42,15.44,15.38,15.44,22400.0,15.1373,15.1569,15.098,15.1569,22400.0
2006-07-13 10:10:00,15.44,15.46,15.39,15.42,14300.0,15.1569,15.1766,15.1078,15.1373,14300.0
2006-07-13 10:20:00,15.42,15.42,15.28,15.39,21600.0,15.1373,15.1373,14.9999,15.1078,21600.0
2006-07-13 10:30:00,15.42,15.57,15.42,15.53,19600.0,15.1373,15.2845,15.1373,15.2453,19600.0
2006-07-13 10:40:00,15.54,15.6,15.47,15.51,15300.0,15.2551,15.314,15.1864,15.2256,15300.0
2006-07-13 10:50:00,15.5,15.58,15.48,15.55,33000.0,15.2158,15.2944,15.1962,15.2649,33000.0
2006-07-13 11:00:00,15.57,15.59,15.54,15.57,18100.0,15.2845,15.3042,15.2551,15.2845,18100.0
2006-07-13 11:10:00,15.58,15.58,15.52,15.56,18000.0,15.2944,15.2944,15.2355,15.2747,18000.0
2006-07-13 11:20:00,15.56,15.62,15.56,15.6,21500.0,15.2747,15.3336,15.2747,15.314,21500.0
2006-07-13 11:30:00,15.6,15.6,15.52,15.54,10400.0,15.314,15.314,15.2355,15.2551,10400.0
2006-07-13 11:40:00,15.55,15.56,15.45,15.46,9400.0,15.2649,15.2747,15.1667,15.1766,9400.0
2006-07-13 11:50:00,15.48,15.59,15.46,15.56,18800.0,15.1962,15.3042,15.1766,15.2747,18800.0
2006-07-13 12:00:00,15.55,15.56,15.49,15.56,15500.0,15.2649,15.2747,15.206,15.2747,15500.0
2006-07-13 12:10:00,15.58,15.69,15.58,15.66,13900.0,15.2944,15.4023,15.2944,15.3729,13900.0
2006-07-13 12:20:00,15.65,15.67,15.59,15.63,10700.0,15.3631,15.3827,15.3042,15.3434,10700.0
2006-07-13 12:30:00,15.62,15.63,15.6,15.61,11600.0,15.3336,15.3434,15.314,15.3238,11600.0
2006-07-13 12:40:00,15.62,15.65,15.61,15.61,11600.0,15.3336,15.3631,15.3238,15.3238,11600.0
2006-07-13 12:50:00,15.61,15.61,15.54,15.57,8600.0,15.3238,15.3238,15.2551,15.2845,8600.0
2006-07-13 13:00:00,15.57,15.6,15.52,15.57,22500.0,15.2845,15.314,15.2355,15.2845,22500.0
2006-07-13 13:10:00,15.57,15.57,15.54,15.55,5600.0,15.2845,15.2845,15.2551,15.2649,5600.0
2006-07-13 13:20:00,15.55,15.63,15.54,15.6,418700.0,15.2649,15.3434,15.2551,15.314,418700.0
2006-07-13 13:30:00,15.6,15.6,15.55,15.55,13400.0,15.314,15.314,15.2649,15.2649,13400.0
2006-07-13 13:40:00,15.55,15.59,15.55,15.55,23800.0,15.2649,15.3042,15.2649,15.2649,23800.0
2006-07-13 13:50:00,15.55,15.6,15.49,15.52,46000.0,15.2649,15.314,15.206,15.2355,46000.0
2006-07-13 14:00:00,15.52,15.56,15.52,15.53,23800.0,15.2355,15.2747,15.2355,15.2453,23800.0
2006-07-13 14:10:00,15.53,15.55,15.51,15.53,182900.0,15.2453,15.2649,15.2256,15.2453,182900.0
2006-07-13 14:20:00,15.53,15.56,15.48,15.51,19400.0,15.2453,15.2747,15.1962,15.2256,19400.0
2006-07-13 14:30:00,15.5,15.5,15.45,15.46,21300.0,15.2158,15.2158,15.1667,15.1766,21300.0
2006-07-13 14:40:00,15.47,15.47,15.39,15.39,24000.0,15.1864,15.1864,15.1078,15.1078,24000.0
2006-07-13 14:50:00,15.39,15.4,15.33,15.39,23000.0,15.1078,15.1177,15.0489,15.1078,23000.0
2006-07-13 15:00:00,15.39,15.43,15.31,15.42,54400.0,15.1078,15.1471,15.0293,15.1373,54400.0
2006-07-13 15:10:00,15.43,15.47,15.4,15.41,31700.0,15.1471,15.1864,15.1177,15.1275,31700.0
2006-07-13 15:20:00,15.41,15.48,15.41,15.44,20100.0,15.1275,15.1962,15.1275,15.1569,20100.0
2006-07-13 15:30:00,15.46,15.55,15.42,15.45,192100.0,15.1766,15.2649,15.1373,15.1667,192100.0
2006-07-13 15:40:00,15.45,15.49,15.42,15.47,32600.0,15.1667,15.206,15.1373,15.1864,32600.0
2006-07-13 15:50:00,15.47,15.51,15.41,15.46,1027400.0,15.1864,15.2256,15.1275,15.1766,1027400.0
2006-07-14 09:30:00,15.37,15.55,15.36,15.42,22300.0,15.0882,15.2649,15.0784,15.1373,22300.0
2006-07-14 09:40:00,15.43,15.47,15.35,15.35,27100.0,15.1471,15.1864,15.0686,15.0686,27100.0
2006-07-14 09:50:00,15.35,15.43,15.33,15.41,18700.0,15.0686,15.1471,15.0489,15.1275,18700.0
2006-07-14 10:00:00,15.42,15.5,15.38,15.38,39800.0,15.1373,15.2158,15.098,15.098,39800.0
2006-07-14 10:10:00,15.38,15.45,15.38,15.38,16800.0,15.098,15.1667,15.098,15.098,16800.0
2006-07-14 10:20:00,15.38,15.43,15.35,15.38,16800.0,15.098,15.1471,15.0686,15.098,16800.0
2006-07-14 10:30:00,15.38,15.45,15.36,15.4,46900.0,15.098,15.1667,15.0784,15.1177,46900.0
2006-07-14 10:40:00,15.39,15.43,15.37,15.4,32000.0,15.1078,15.1471,15.0882,15.1177,32000.0
2006-07-14 10:50:00,15.38,15.38,15.32,15.33,19100.0,15.098,15.098,15.0391,15.0489,19100.0
2006-07-14 11:00:00,15.33,15.33,15.24,15.3,22600.0,15.0489,15.0489,14.9606,15.0195,22600.0
2006-07-14 11:10:00,15.27,15.3,15.22,15.25,17300.0,14.99,15.0195,14.941,14.9704,17300.0
2006-07-14 11:20:00,15.25,15.26,15.05,15.15,28800.0,14.9704,14.9802,14.7741,14.8722,28800.0
2006-07-14 11:30:00,15.18,15.23,15.1,15.17,20000.0,14.9017,14.9508,14.8232,14.8919,20000.0
2006-07-14 11:40:00,15.18,15.23,15.12,15.15,34100.0,14.9017,14.9508,14.8428,14.8722,34100.0
2006-07-14 11:50:00,15.16,15.23,15.12,15.23,12800.0,14.8821,14.9508,14.8428,14.9508,12800.0
2006-07-14 12:00:00,15.23,15.27,15.18,15.19,12600.0,14.9508,14.99,14.9017,14.9115,12600.0
2006-07-14 12:10:00,15.17,15.2,15.13,15.2,10900.0,14.8919,14.9213,14.8526,14.9213,10900.0
2006-07-14 12:20:00,15.18,15.2,15.12,15.18,9400.0,14.9017,14.9213,14.8428,14.9017,9400.0
2006-07-14 12:30:00,15.16,15.16,15.1,15.15,12100.0,14.8821,14.8821,14.8232,14.8722,12100.0
2006-07-14 12:40:00,15.15,15.22,15.13,15.22,14500.0,14.8722,14.941,14.8526,14.941,14500.0
2006-07-14 12:50:00,15.22,15.24,15.19,15.2,6700.0,14.941,14.9606,14.9115,14.9213,6700.0
2006-07-14 13:00:00,15.2,15.26,15.2,15.24,501800.0,14.9213,14.9802,14.9213,14.9606,501800.0
2006-07-14 13:10:00,15.24,15.26,15.24,15.26,8600.0,14.9606,14.9802,14.9606,14.9802,8600.0
2006-07-14 13:20:00,15.25,15.29,15.23,15.28,7100.0,14.9704,15.0097,14.9508,14.9999,7100.0
2006-07-14 13:30:00,15.26,15.33,15.25,15.32,4800.0,14.9802,15.0489,14.9704,15.0391,4800.0
2006-07-14 13:40:00,15.32,15.32,15.27,15.27,6700.0,15.0391,15.0391,14.99,14.99,6700.0
2006-07-14 13:50:00,15.28,15.33,15.27,15.27,5400.0,14.9999,15.0489,14.99,14.99,5400.0
2006-07-14 14:00:00,15.27,15.27,15.23,15.25,12300.0,14.99,14.99,14.9508,14.9704,12300.0
2006-07-14 14:10:00,15.25,15.28,15.23,15.25,7400.0,14.9704,14.9999,14.9508,14.9704,7400.0
2006-07-14 14:20:00,15.26,15.26,15.2,15.2,9100.0,14.9802,14.9802,14.9213,14.9213,9100.0
2006-07-14 14:30:00,15.21,15.27,15.2,15.24,17000.0,14.9311,14.99,14.9213,14.9606,17000.0
2006-07-14 14:40:00,15.24,15.27,15.18,15.25,14400.0,14.9606,14.99,14.9017,14.9704,14400.0
2006-07-14 14:50:00,15.26,15.34,15.25,15.28,260400.0,14.9802,15.0588,14.9704,14.9999,260400.0
2006-07-14 15:00:00,15.28,15.34,15.26,15.32,31700.0,14.9999,15.0588,14.9802,15.0391,31700.0
2006-07-14 15:10:00,15.35,15.35,15.27,15.32,10900.0,15.0686,15.0686,14.99,15.0391,10900.0
2006-07-14 15:20:00,15.32,15.33,15.2,15.27,14200.0,15.0391,15.0489,14.9213,14.99,14200.0
2006-07-14 15:30:00,15.27,15.31,15.23,15.29,18400.0,14.99,15.0293,14.9508,15.0097,18400.0
2006-07-14 15:40:00,15.28,15.39,15.28,15.38,26900.0,14.9999,15.1078,14.9999,15.098,26900.0
2006-07-14 15:50:00,15.38,15.41,15.26,15.27,61500.0,15.098,15.1275,14.9802,14.99,61500.0
2006-07-17 09:30:00,15.23,15.34,15.12,15.3,13900.0,14.9508,15.0588,14.8428,15.0195,13900.0
2006-07-17 09:40:00,15.29,15.35,15.22,15.22,17700.0,15.0097,15.0686,14.941,14.941,17700.0
2006-07-17 09:50:00,15.21,15.24,15.16,15.16,19300.0,14.9311,14.9606,14.8821,14.8821,19300.0
2006-07-17 10:00:00,15.16,15.17,15.08,15.08,5200.0,14.8821,14.8919,14.8035,14.8035,5200.0
2006-07-17 10:10:00,15.08,15.08,15.02,15.07,17500.0,14.8035,14.8035,14.7446,14.7937,17500.0
2006-07-17 10:20:00,15.07,15.13,15.01,15.02,25800.0,14.7937,14.8526,14.7348,14.7446,25800.0
2006-07-17 10:30:00,15.04,15.04,15.0,15.02,28900.0,14.7643,14.7643,14.725,14.7446,28900.0
2006-07-17 10:40:00,15.01,15.12,15.0,15.03,14900.0,14.7348,14.8428,14.725,14.7544,14900.0
2006-07-17 10:50:00,15.02,15.14,15.01,15.13,14500.0,14.7446,14.8624,14.7348,14.8526,14500.0
2006-07-17 11:00:00,15.13,15.14,15.07,15.08,4400.0,14.8526,14.8624,14.7937,14.8035,4400.0
2006-07-17 11:10:00,15.08,15.09,15.0,15.0,32500.0,14.8035,14.8133,14.725,14.725,32500.0
2006-07-17 11:20:00,15.0,15.0,14.92,14.98,55300.0,14.725,14.725,14.6465,14.7054,55300.0
2006-07-17 11:30:00,14.99,15.0,14.89,14.91,31300.0,14.7152,14.725,14.617,14.6366,31300.0
2006-07-17 11:40:00,14.9,15.12,14.9,15.06,176800.0,14.6268,14.8428,14.6268,14.7839,176800.0
2006-07-17 11:50:00,15.06,15.08,15.03,15.08,10300.0,14.7839,14.8035,14.7544,14.8035,10300.0
2006-07-17 12:00:00,15.06,15.08,15.04,15.05,2300.0,14.7839,14.8035,14.7643,14.7741,2300.0
2006-07-17 12:10:00,15.03,15.06,14.98,15.01,24500.0,14.7544,14.7839,14.7054,14.7348,24500.0
2006-07-17 12:20:00,15.0,15.0,14.95,14.97,4500.0,14.725,14.725,14.6759,14.6955,4500.0
2006-07-17 12:30:00,14.99,15.0,14.97,14.98,8800.0,14.7152,14.725,14.6955,14.7054,8800.0
2006-07-17 12:40:00,14.99,14.99,14.92,14.92,8000.0,14.7152,14.7152,14.6465,14.6465,8000.0
2006-07-17 12:50:00,14.93,14.93,14.9,14.9,6700.0,14.6563,14.6563,14.6268,14.6268,6700.0
2006-07-17 13:00:00,14.9,14.92,14.9,14.91,7700.0,14.6268,14.6465,14.6268,14.6366,7700.0
2006-07-17 13:10:00,14.92,14.97,14.9,14.95,8300.0,14.6465,14.6955,14.6268,14.6759,8300.0
2006-07-17 13:20:00,14.98,15.0,14.95,14.98,7900.0,14.7054,14.725,14.6759,14.7054,7900.0
2006-07-17 13:30:00,14.98,14.98,14.96,14.96,5300.0,14.7054,14.7054,14.6857,14.6857,5300.0
2006-07-17 13:40:00,14.96,14.99,14.95,14.97,39800.0,14.6857,14.7152,14.6759,14.6955,39800.0
2006-07-17 13:50:00,14.99,14.99,14.96,14.97,10000.0,14.7152,14.7152,14.6857,14.6955,10000.0
2006-07-17 14:00:00,14.98,15.05,14.98,15.01,190200.0,14.7054,14.7741,14.7054,14.7348,190200.0
2006-07-17 14:10:00,15.04,15.04,15.0,15.04,13100.0,14.7643,14.7643,14.725,14.7643,13100.0
2006-07-17 14:20:00,15.03,15.04,15.0,15.03,14100.0,14.7544,14.7643,14.725,14.7544,14100.0
2006-07-17 14:30:00,15.02,15.03,15.0,15.0,11600.0,14.7446,14.7544,14.725,14.725,11600.0
2006-07-17 14:40:00,15.01,15.01,14.91,14.96,44000.0,14.7348,14.7348,14.6366,14.6857,44000.0
2006-07-17 14:50:00,14.96,14.96,14.95,14.95,16300.0,14.6857,14.6857,14.6759,14.6759,16300.0
2006-07-17 15:00:00,14.95,14.99,14.95,14.95,53500.0,14.6759,14.7152,14.6759,14.6759,53500.0
2006-07-17 15:10:00,14.95,14.99,14.95,14.97,18400.0,14.6759,14.7152,14.6759,14.6955,18400.0
2006-07-17 15:20:00,14.97,14.98,14.93,14.98,32800.0,14.6955,14.7054,14.6563,14.7054,32800.0
2006-07-17 15:30:00,14.98,15.06,14.98,15.03,29000.0,14.7054,14.7839,14.7054,14.7544,29000.0
2006-07-17 15:40:00,15.04,15.1,15.0,15.0,28600.0,14.7643,14.8232,14.725,14.725,28600.0
2006-07-17 15:50:00,15.0,15.04,14.95,15.0,40100.0,14.725,14.7643,14.6759,14.725,40100.0
2006-07-18 09:30:00,15.13,15.13,15.01,15.06,25900.0,14.8526,14.8526,14.7348,14.7839,25900.0
2006-07-18 09:40:00,15.07,15.1,15.01,15.05,6000.0,14.7937,14.8232,14.7348,14.7741,6000.0
2006-07-18 09:50:00,15.07,15.11,15.02,15.11,10600.0,14.7937,14.833,14.7446,14.833,10600.0
2006-07-18 10:00:00,15.11,15.11,14.98,14.99,23700.0,14.833,14.833,14.7054,14.7152,23700.0
2006-07-18 10:10:00,14.99,15.07,14.99,15.04,13000.0,14.7152,14.7937,14.7152,14.7643,13000.0
2006-07-18 10:20:00,15.04,15.1,15.03,15.1,24900.0,14.7643,14.8232,14.7544,14.8232,24900.0
2006-07-18 10:30:00,15.09,15.19,15.05,15.09,21600.0,14.8133,14.9115,14.7741,14.8133,21600.0
2006-07-18 10:40:00,15.08,15.18,15.07,15.11,36500.0,14.8035,14.9017,14.7937,14.833,36500.0
2006-07-18 10:50:00,15.07,15.17,15.02,15.04,59600.0,14.7937,14.8919,14.7446,14.7643,59600.0
2006-07-18 11:00:00,15.03,15.09,15.01,15.07,18800.0,14.7544,14.8133,14.7348,14.7937,18800.0
2006-07-18 11:10:00,15.07,15.11,15.05,15.05,39700.0,14.7937,14.833,14.7741,14.7741,39700.0
2006-07-18 11:20:00,15.05,15.11,15.03,15.06,15000.0,14.7741,14.833,14.7544,14.7839,15000.0
2006-07-18 11:30:00,15.06,15.11,15.06,15.1,14800.0,14.7839,14.833,14.7839,14.8232,14800.0
2006-07-18 11:40:00,15.11,15.11,15.08,15.09,5500.0,14.833,14.833,14.8035,14.8133,5500.0
2006-07-18 11:50:00,15.1,15.13,15.07,15.1,5100.0,14.8232,14.8526,14.7937,14.8232,5100.0
2006-07-18 12:00:00,15.09,15.1,15.05,15.07,27500.0,14.8133,14.8232,14.7741,14.7937,27500.0
2006-07-18 12:10:00,15.08,15.09,15.07,15.08,7700.0,14.8035,14.8133,14.7937,14.8035,7700.0
2006-07-18 12:20:00,15.08,15.12,15.06,15.12,9700.0,14.8035,14.8428,14.7839,14.8428,9700.0
2006-07-18 12:30:00,15.11,15.14,15.06,15.07,13300.0,14.833,14.8624,14.7839,14.7937,13300.0
2006-07-18 12:40:00,15.07,15.14,15.06,15.1,17300.0,14.7937,14.8624,14.7839,14.8232,17300.0
2006-07-18 12:50:00,15.1,15.11,15.1,15.1,27600.0,14.8232,14.833,14.8232,14.8232,27600.0
2006-07-18 13:00:00,15.1,15.11,15.06,15.06,36400.0,14.8232,14.833,14.7839,14.7839,36400.0
2006-07-18 13:10:00,15.07,15.12,15.05,15.07,175700.0,14.7937,14.8428,14.7741,14.7937,175700.0
2006-07-18 13:20:00,15.07,15.07,15.03,15.05,15800.0,14.7937,14.7937,14.7544,14.7741,15800.0
2006-07-18 13:30:00,15.05,15.06,15.01,15.05,55700.0,14.7741,14.7839,14.7348,14.7741,55700.0
2006-07-18 13:40:00,15.04,15.05,15.0,15.03,18000.0,14.7643,14.7741,14.725,14.7544,18000.0
2006-07-18 13:50:00,15.04,15.06,14.98,15.05,39000.0,14.7643,14.7839,14.7054,14.7741,39000.0
2006-07-18 14:00:00,15.08,15.08,14.98,14.99,31600.0,14.8035,14.8035,14.7054,14.7152,31600.0
2006-07-18 14:10:00,14.97,15.02,14.97,14.99,18800.0,14.6955,14.7446,14.6955,14.7152,18800.0
2006-07-18 14:20:00,15.0,15.03,14.99,15.01,23200.0,14.725,14.7544,14.7152,14.7348,23200.0
2006-07-18 14:30:00,15.01,15.07,14.99,15.07,24600.0,14.7348,14.7937,14.7152,14.7937,24600.0
2006-07-18 14:40:00,15.05,15.1,14.98,15.02,24900.0,14.7741,14.8232,14.7054,14.7446,24900.0
2006-07-18 14:50:00,15.03,15.05,15.01,15.03,15000.0,14.7544,14.7741,14.7348,14.7544,15000.0
2006-07-18 15:00:00,15.03,15.06,14.97,15.01,39400.0,14.7544,14.7839,14.6955,14.7348,39400.0
2006-07-18 15:10:00,15.0,15.08,14.96,15.06,15200.0,14.725,14.8035,14.6857,14.7839,15200.0
2006-07-18 15:20:00,15.06,15.06,15.0,15.03,10900.0,14.7839,14.7839,14.725,14.7544,10900.0
2006-07-18 15:30:00,15.02,15.06,15.02,15.05,13900.0,14.7446,14.7839,14.7446,14.7741,13900.0
2006-07-18 15:40:00,15.06,15.11,15.02,15.08,39200.0,14.7839,14.833,14.7446,14.8035,39200.0
2006-07-18 15:50:00,15.08,15.11,15.07,15.11,40900.0,14.8035,14.833,14.7937,14.833,40900.0
2006-07-19 09:30:00,15.07,15.22,15.07,15.18,22200.0,14.7937,14.941,14.7937,14.9017,22200.0
2006-07-19 09:40:00,15.21,15.3,15.16,15.21,11800.0,14.9311,15.0195,14.8821,14.9311,11800.0
2006-07-19 09:50:00,15.24,15.33,15.21,15.33,19300.0,14.9606,15.0489,14.9311,15.0489,19300.0
2006-07-19 10:00:00,15.38,15.55,15.36,15.47,41500.0,15.098,15.2649,15.0784,15.1864,41500.0
2006-07-19 10:10:00,15.46,15.57,15.46,15.46,21300.0,15.1766,15.2845,15.1766,15.1766,21300.0
2006-07-19 10:20:00,15.48,15.48,15.38,15.39,7000.0,15.1962,15.1962,15.098,15.1078,7000.0
2006-07-19 10:30:00,15.42,15.47,15.38,15.45,26700.0,15.1373,15.1864,15.098,15.1667,26700.0
2006-07-19 10:40:00,15.44,15.54,15.43,15.51,17000.0,15.1569,15.2551,15.1471,15.2256,17000.0
2006-07-19 10:50:00,15.51,15.55,15.49,15.49,11500.0,15.2256,15.2649,15.206,15.206,11500.0
2006-07-19 11:00:00,15.49,15.51,15.47,15.47,12300.0,15.206,15.2256,15.1864,15.1864,12300.0
2006-07-19 11:10:00,15.47,15.53,15.45,15.53,10400.0,15.1864,15.2453,15.1667,15.2453,10400.0
2006-07-19 11:20:00,15.52,15.53,15.51,15.52,4800.0,15.2355,15.2453,15.2256,15.2355,4800.0
2006-07-19 11:30:00,15.51,15.51,15.43,15.47,15400.0,15.2256,15.2256,15.1471,15.1864,15400.0
2006-07-19 11:40:00,15.47,15.5,15.45,15.5,14200.0,15.1864,15.2158,15.1667,15.2158,14200.0
2006-07-19 11:50:00,15.5,15.5,15.43,15.45,16500.0,15.2158,15.2158,15.1471,15.1667,16500.0
2006-07-19 12:00:00,15.46,15.46,15.42,15.43,11400.0,15.1766,15.1766,15.1373,15.1471,11400.0
2006-07-19 12:10:00,15.44,15.5,15.41,15.42,18000.0,15.1569,15.2158,15.1275,15.1373,18000.0
2006-07-19 12:20:00,15.43,15.44,15.42,15.44,7200.0,15.1471,15.1569,15.1373,15.1569,7200.0
2006-07-19 12:30:00,15.44,15.46,15.41,15.45,10300.0,15.1569,15.1766,15.1275,15.1667,10300.0
2006-07-19 12:40:00,15.46,15.48,15.46,15.48,7000.0,15.1766,15.1962,15.1766,15.1962,7000.0
2006-07-19 12:50:00,15.48,15.52,15.45,15.51,15300.0,15.1962,15.2355,15.1667,15.2256,15300.0
2006-07-19 13:00:00,15.52,15.55,15.51,15.55,11900.0,15.2355,15.2649,15.2256,15.2649,11900.0
2006-07-19 13:10:00,15.56,15.6,15.55,15.6,8300.0,15.2747,15.314,15.2649,15.314,8300.0
2006-07-19 13:20:00,15.6,15.66,15.6,15.61,6700.0,15.314,15.3729,15.314,15.3238,6700.0
2006-07-19 13:30:00,15.65,15.66,15.63,15.63,7000.0,15.3631,15.3729,15.3434,15.3434,7000.0
2006-07-19 13:40:00,15.62,15.62,15.57,15.59,11900.0,15.3336,15.3336,15.2845,15.3042,11900.0
2006-07-19 13:50:00,15.59,15.59,15.55,15.58,13400.0,15.3042,15.3042,15.2649,15.2944,13400.0
2006-07-19 14:00:00,15.58,15.6,15.51,15.55,29700.0,15.2944,15.314,15.2256,15.2649,29700.0
2006-07-19 14:10:00,15.6,15.64,15.58,15.64,21300.0,15.314,15.3533,15.2944,15.3533,21300.0
2006-07-19 14:20:00,15.63,15.67,15.6,15.66,17800.0,15.3434,15.3827,15.314,15.3729,17800.0
2006-07-19 14:30:00,15.66,15.67,15.62,15.67,20300.0,15.3729,15.3827,15.3336,15.3827,20300.0
2006-07-19 14:40:00,15.67,15.69,15.66,15.69,24900.0,15.3827,15.4023,15.3729,15.4023,24900.0
2006-07-19 14:50:00,15.69,15.71,15.66,15.66,15400.0,15.4023,15.422,15.3729,15.3729,15400.0
2006-07-19 15:00:00,15.67,15.7,15.65,15.65,24500.0,15.3827,15.4122,15.3631,15.3631,24500.0
2006-07-19 15:10:00,15.64,15.75,15.64,15.68,51300.0,15.3533,15.4612,15.3533,15.3925,51300.0
2006-07-19 15:20:00,15.68,15.68,15.59,15.64,42900.0,15.3925,15.3925,15.3042,15.3533,42900.0
2006-07-19 15:30:00,15.64,15.66,15.62,15.63,22600.0,15.3533,15.3729,15.3336,15.3434,22600.0
2006-07-19 15:40:00,15.62,15.65,15.59,15.6,42900.0,15.3336,15.3631,15.3042,15.314,42900.0
2006-07-19 15:50:00,15.6,15.65,15.6,15.65,69800.0,15.314,15.3631,15.314,15.3631,69800.0
2006-07-20 09:30:00,15.73,15.77,15.66,15.74,13800.0,15.4416,15.4809,15.3729,15.4514,13800.0
2006-07-20 09:40:00,15.72,15.81,15.69,15.77,22400.0,15.4318,15.5201,15.4023,15.4809,22400.0
2006-07-20 09:50:00,15.74,15.8,15.68,15.7,27400.0,15.4514,15.5103,15.3925,15.4122,27400.0
2006-07-20 10:00:00,15.7,15.74,15.6,15.62,20200.0,15.4122,15.4514,15.314,15.3336,20200.0
2006-07-20 10:10:00,15.57,15.64,15.53,15.54,29300.0,15.2845,15.3533,15.2453,15.2551,29300.0
2006-07-20 10:20:00,15.51,15.58,15.45,15.52,32600.0,15.2256,15.2944,15.1667,15.2355,32600.0
2006-07-20 10:30:00,15.62,15.62,15.48,15.54,53900.0,15.3336,15.3336,15.1962,15.2551,53900.0
2006-07-20 10:40:00,15.5,15.52,15.38,15.38,10800.0,15.2158,15.2355,15.098,15.098,10800.0
2006-07-20 10:50:00,15.37,15.39,15.35,15.37,9700.0,15.0882,15.1078,15.0686,15.0882,9700.0
2006-07-20 11:00:00,15.37,15.5,15.36,15.42,20700.0,15.0882,15.2158,15.0784,15.1373,20700.0
2006-07-20 11:10:00,15.41,15.46,15.41,15.45,7500.0,15.1275,15.1766,15.1275,15.1667,7500.0
2006-07-20 11:20:00,15.44,15.45,15.4,15.43,377100.0,15.1569,15.1667,15.1177,15.1471,377100.0
2006-07-20 11:30:00,15.43,15.48,15.41,15.48,21700.0,15.1471,15.1962,15.1275,15.1962,21700.0
2006-07-20 11:40:00,15.47,15.6,15.44,15.59,87400.0,15.1864,15.314,15.1569,15.3042,87400.0
2006-07-20 11:50:00,15.59,15.71,15.58,15.68,102700.0,15.3042,15.422,15.2944,15.3925,102700.0
2006-07-20 12:00:00,15.68,15.69,15.62,15.62,14800.0,15.3925,15.4023,15.3336,15.3336,14800.0
2006-07-20 12:10:00,15.63,15.63,15.55,15.55,7100.0,15.3434,15.3434,15.2649,15.2649,7100.0
2006-07-20 12:20:00,15.55,15.55,15.5,15.53,20600.0,15.2649,15.2649,15.2158,15.2453,20600.0
2006-07-20 12:30:00,15.53,15.54,15.49,15.53,36900.0,15.2453,15.2551,15.206,15.2453,36900.0
2006-07-20 12:40:00,15.52,15.56,15.52,15.55,6800.0,15.2355,15.2747,15.2355,15.2649,6800.0
2006-07-20 12:50:00,15.56,15.56,15.5,15.51,35200.0,15.2747,15.2747,15.2158,15.2256,35200.0
2006-07-20 13:00:00,15.51,15.55,15.49,15.5,51700.0,15.2256,15.2649,15.206,15.2158,51700.0
2006-07-20 13:10:00,15.48,15.49,15.46,15.48,5700.0,15.1962,15.206,15.1766,15.1962,5700.0
2006-07-20 13:20:00,15.47,15.47,15.39,15.39,17500.0,15.1864,15.1864,15.1078,15.1078,17500.0
2006-07-20 13:30:00,15.39,15.4,15.35,15.35,6500.0,15.1078,15.1177,15.0686,15.0686,6500.0
2006-07-20 13:40:00,15.35,15.51,15.33,15.43,32200.0,15.0686,15.2256,15.0489,15.1471,32200.0
2006-07-20 13:50:00,15.43,15.44,15.38,15.38,8100.0,15.1471,15.1569,15.098,15.098,8100.0
2006-07-20 14:00:00,15.37,15.44,15.34,15.34,257000.0,15.0882,15.1569,15.0588,15.0588,257000.0
2006-07-20 14:10:00,15.34,15.5,15.34,15.44,43700.0,15.0588,15.2158,15.0588,15.1569,43700.0
2006-07-20 14:20:00,15.44,15.44,15.33,15.33,18000.0,15.1569,15.1569,15.0489,15.0489,18000.0
2006-07-20 14:30:00,15.33,15.35,15.27,15.27,10500.0,15.0489,15.0686,14.99,14.99,10500.0
2006-07-20 14:40:00,15.25,15.27,15.25,15.27,15000.0,14.9704,14.99,14.9704,14.99,15000.0
2006-07-20 14:50:00,15.27,15.28,15.25,15.25,13400.0,14.99,14.9999,14.9704,14.9704,13400.0
2006-07-20 15:00:00,15.25,15.27,15.24,15.26,17800.0,14.9704,14.99,14.9606,14.9802,17800.0
2006-07-20 15:10:00,15.27,15.29,15.25,15.28,9500.0,14.99,15.0097,14.9704,14.9999,9500.0
2006-07-20 15:20:00,15.28,15.28,15.22,15.23,15500.0,14.9999,14.9999,14.941,14.9508,15500.0
2006-07-20 15:30:00,15.24,15.28,15.23,15.26,68700.0,14.9606,14.9999,14.9508,14.9802,68700.0
2006-07-20 15:40:00,15.26,15.26,15.2,15.2,24700.0,14.9802,14.9802,14.9213,14.9213,24700.0
2006-07-20 15:50:00,15.21,15.21,15.16,15.17,32600.0,14.9311,14.9311,14.8821,14.8919,32600.0
2006-07-21 09:30:00,15.12,15.13,14.97,14.98,28300.0,14.8428,14.8526,14.6955,14.7054,28300.0
2006-07-21 09:40:00,14.98,15.02,14.97,14.97,11900.0,14.7054,14.7446,14.6955,14.6955,11900.0
2006-07-21 09:50:00,14.97,14.97,14.87,14.9,34100.0,14.6955,14.6955,14.5974,14.6268,34100.0
2006-07-21 10:00:00,14.91,14.95,14.89,14.92,27000.0,14.6366,14.6759,14.617,14.6465,27000.0
2006-07-21 10:10:00,14.9,14.96,14.89,14.95,18700.0,14.6268,14.6857,14.617,14.6759,18700.0
2006-07-21 10:20:00,14.96,15.02,14.91,14.92,24200.0,14.6857,14.7446,14.6366,14.6465,24200.0
2006-07-21 10:30:00,14.9,15.07,14.86,15.06,30100.0,14.6268,14.7937,14.5876,14.7839,30100.0
2006-07-21 10:40:00,15.05,15.05,14.93,14.94,24600.0,14.7741,14.7741,14.6563,14.6661,24600.0
2006-07-21 10:50:00,14.94,15.11,14.94,15.09,24000.0,14.6661,14.833,14.6661,14.8133,24000.0
2006-07-21 11:00:00,15.09,15.09,15.0,15.0,17000.0,14.8133,14.8133,14.725,14.725,17000.0
2006-07-21 11:10:00,15.01,15.03,14.97,15.01,22600.0,14.7348,14.7544,14.6955,14.7348,22600.0
2006-07-21 11:20:00,15.01,15.03,14.96,14.96,9100.0,14.7348,14.7544,14.6857,14.6857,9100.0
2006-07-21 11:30:00,14.96,14.98,14.95,14.97,27000.0,14.6857,14.7054,14.6759,14.6955,27000.0
2006-07-21 11:40:00,14.95,14.97,14.91,14.93,48400.0,14.6759,14.6955,14.6366,14.6563,48400.0
2006-07-21 11:50:00,14.91,14.94,14.88,14.88,10400.0,14.6366,14.6661,14.6072,14.6072,10400.0
2006-07-21 12:00:00,14.89,14.89,14.84,14.84,35400.0,14.617,14.617,14.5679,14.5679,35400.0
2006-07-21 12:10:00,14.86,14.93,14.84,14.93,28200.0,14.5876,14.6563,14.5679,14.6563,28200.0
2006-07-21 12:20:00,14.9,14.94,14.9,14.93,12400.0,14.6268,14.6661,14.6268,14.6563,12400.0
2006-07-21 12:30:00,14.94,14.95,14.87,14.92,105700.0,14.6661,14.6759,14.5974,14.6465,105700.0
2006-07-21 12:40:00,14.91,14.93,14.89,14.91,7400.0,14.6366,14.6563,14.617,14.6366,7400.0
2006-07-21 12:50:00,14.9,14.9,14.85,14.85,16100.0,14.6268,14.6268,14.5777,14.5777,16100.0
2006-07-21 13:00:00,14.86,14.86,14.8,14.86,15600.0,14.5876,14.5876,14.5287,14.5876,15600.0
2006-07-21 13:10:00,14.86,14.92,14.85,14.88,11100.0,14.5876,14.6465,14.5777,14.6072,11100.0
2006-07-21 13:20:00,14.86,14.86,14.81,14.81,8500.0,14.5876,14.5876,14.5385,14.5385,8500.0
2006-07-21 13:30:00,14.8,14.87,14.79,14.87,18700.0,14.5287,14.5974,14.5188,14.5974,18700.0
2006-07-21 13:40:00,14.85,14.95,14.85,14.94,14300.0,14.5777,14.6759,14.5777,14.6661,14300.0
2006-07-21 13:50:00,14.95,15.0,14.93,14.96,13500.0,14.6759,14.725,14.6563,14.6857,13500.0
2006-07-21 14:00:00,14.94,14.96,14.92,14.92,10700.0,14.6661,14.6857,14.6465,14.6465,10700.0
2006-07-21 14:10:00,14.91,14.91,14.87,14.88,7400.0,14.6366,14.6366,14.5974,14.6072,7400.0
2006-07-21 14:20:00,14.89,14.89,14.85,14.86,8800.0,14.617,14.617,14.5777,14.5876,8800.0
2006-07-21 14:30:00,14.88,14.91,14.86,14.9,13400.0,14.6072,14.6366,14.5876,14.6268,13400.0
2006-07-21 14:40:00,14.9,14.91,14.85,14.85,9800.0,14.6268,14.6366,14.5777,14.5777,9800.0
2006-07-21 14:50:00,14.85,14.85,14.83,14.83,32400.0,14.5777,14.5777,14.5581,14.5581,32400.0
2006-07-21 15:00:00,14.82,14.83,14.78,14.78,19100.0,14.5483,14.5581,14.509,14.509,19100.0
2006-07-21 15:10:00,14.79,14.83,14.77,14.79,40400.0,14.5188,14.5581,14.4992,14.5188,40400.0
2006-07-21 15:20:00,14.79,14.81,14.78,14.79,12700.0,14.5188,14.5385,14.509,14.5188,12700.0
2006-07-21 15:30:00,14.78,14.85,14.78,14.82,29600.0,14.509,14.5777,14.509,14.5483,29600.0
2006-07-21 15:40:00,14.82,14.83,14.8,14.8,18100.0,14.5483,14.5581,14.5287,14.5287,18100.0
2006-07-21 15:50:00,14.8,14.82,14.79,14.81,25900.0,14.5287,14.5483,14.5188,14.5385,25900.0
2006-07-24 09:30:00,14.9,14.9,14.76,14.76,22200.0,14.6268,14.6268,14.4894,14.4894,22200.0
2006-07-24 09:40:00,14.77,14.8,14.7,14.78,42300.0,14.4992,14.5287,14.4305,14.509,42300.0
2006-07-24 09:50:00,14.78,14.78,14.66,14.67,34800.0,14.509,14.509,14.3912,14.401,34800.0
2006-07-24 10:00:00,14.67,14.7,14.62,14.64,21100.0,14.401,14.4305,14.352,14.3716,21100.0
2006-07-24 10:10:00,14.63,14.65,14.58,14.58,46300.0,14.3618,14.3814,14.3127,14.3127,46300.0
2006-07-24 10:20:00,14.56,14.64,14.53,14.62,60400.0,14.2931,14.3716,14.2636,14.352,60400.0
2006-07-24 10:30:00,14.61,14.65,14.56,14.58,34000.0,14.3421,14.3814,14.2931,14.3127,34000.0
2006-07-24 10:40:00,14.59,14.59,14.54,14.57,42800.0,14.3225,14.3225,14.2734,14.3029,42800.0
2006-07-24 10:50:00,14.55,14.63,14.55,14.62,45300.0,14.2832,14.3618,14.2832,14.352,45300.0
2006-07-24 11:00:00,14.62,14.65,14.61,14.65,40600.0,14.352,14.3814,14.3421,14.3814,40600.0
2006-07-24 11:10:00,14.65,14.69,14.64,14.69,35600.0,14.3814,14.4207,14.3716,14.4207,35600.0
2006-07-24 11:20:00,14.7,14.77,14.7,14.77,41700.0,14.4305,14.4992,14.4305,14.4992,41700.0
2006-07-24 11:30:00,14.8,14.9,14.79,14.89,16800.0,14.5287,14.6268,14.5188,14.617,16800.0
2006-07-24 11:40:00,14.88,14.9,14.85,14.9,11000.0,14.6072,14.6268,14.5777,14.6268,11000.0
2006-07-24 11:50:00,14.9,14.91,14.87,14.88,20100.0,14.6268,14.6366,14.5974,14.6072,20100.0
2006-07-24 12:00:00,14.88,14.9,14.84,14.84,10300.0,14.6072,14.6268,14.5679,14.5679,10300.0
2006-07-24 12:10:00,14.84,14.86,14.81,14.84,6500.0,14.5679,14.5876,14.5385,14.5679,6500.0
2006-07-24 12:20:00,14.84,14.86,14.83,14.83,4100.0,14.5679,14.5876,14.5581,14.5581,4100.0
2006-07-24 12:30:00,14.83,14.84,14.81,14.83,11300.0,14.5581,14.5679,14.5385,14.5581,11300.0
2006-07-24 12:40:00,14.83,14.83,14.76,14.78,39500.0,14.5581,14.5581,14.4894,14.509,39500.0
2006-07-24 12:50:00,14.77,14.77,14.71,14.73,9700.0,14.4992,14.4992,14.4403,14.4599,9700.0
2006-07-24 13:00:00,14.72,14.76,14.72,14.74,7700.0,14.4501,14.4894,14.4501,14.4698,7700.0
2006-07-24 13:10:00,14.76,14.8,14.76,14.79,9500.0,14.4894,14.5287,14.4894,14.5188,9500.0
2006-07-24 13:20:00,14.8,14.82,14.72,14.72,94300.0,14.5287,14.5483,14.4501,14.4501,94300.0
2006-07-24 13:30:00,14.72,14.72,14.65,14.69,38900.0,14.4501,14.4501,14.3814,14.4207,38900.0
2006-07-24 13:40:00,14.69,14.7,14.68,14.69,16900.0,14.4207,14.4305,14.4109,14.4207,16900.0
2006-07-24 13:50:00,14.68,14.69,14.65,14.67,12000.0,14.4109,14.4207,14.3814,14.401,12000.0
2006-07-24 14:00:00,14.67,14.69,14.66,14.67,17900.0,14.401,14.4207,14.3912,14.401,17900.0
2006-07-24 14:10:00,14.67,14.67,14.59,14.61,88300.0,14.401,14.401,14.3225,14.3421,88300.0
2006-07-24 14:20:00,14.61,14.64,14.6,14.62,21000.0,14.3421,14.3716,14.3323,14.352,21000.0
2006-07-24 14:30:00,14.63,14.65,14.6,14.65,22900.0,14.3618,14.3814,14.3323,14.3814,22900.0
2006-07-24 14:40:00,14.65,14.65,14.64,14.65,20900.0,14.3814,14.3814,14.3716,14.3814,20900.0
2006-07-24 14:50:00,14.64,14.65,14.64,14.65,35300.0,14.3716,14.3814,14.3716,14.3814,35300.0
2006-07-24 15:00:00,14.65,14.7,14.63,14.67,26900.0,14.3814,14.4305,14.3618,14.401,26900.0
2006-07-24 15:10:00,14.67,14.75,14.66,14.75,37000.0,14.401,14.4796,14.3912,14.4796,37000.0
2006-07-24 15:20:00,14.74,14.78,14.74,14.77,24100.0,14.4698,14.509,14.4698,14.4992,24100.0
2006-07-24 15:30:00,14.77,14.79,14.75,14.78,29900.0,14.4992,14.5188,14.4796,14.509,29900.0
2006-07-24 15:40:00,14.78,14.8,14.77,14.77,27900.0,14.509,14.5287,14.4992,14.4992,27900.0
2006-07-24 15:50:00,14.79,14.79,14.64,14.77,105400.0,14.5188,14.5188,14.3716,14.4992,105400.0
2006-07-25 09:30:00,14.76,14.86,14.67,14.67,9700.0,14.4894,14.5876,14.401,14.401,9700.0
2006-07-25 09:40:00,14.67,14.76,14.65,14.75,12200.0,14.401,14.4894,14.3814,14.4796,12200.0
2006-07-25 09:50:00,14.74,14.86,14.74,14.82,16300.0,14.4698,14.5876,14.4698,14.5483,16300.0
2006-07-25 10:00:00,14.82,15.04,14.82,15.01,91700.0,14.5483,14.7643,14.5483,14.7348,91700.0
2006-07-25 10:10:00,15.0,15.1,14.99,15.1,24700.0,14.725,14.8232,14.7152,14.8232,24700.0
2006-07-25 10:20:00,15.1,15.16,15.03,15.06,15900.0,14.8232,14.8821,14.7544,14.7839,15900.0
2006-07-25 10:30:00,15.05,15.05,14.81,14.82,52300.0,14.7741,14.7741,14.5385,14.5483,52300.0
2006-07-25 10:40:00,14.83,14.83,14.77,14.77,46900.0,14.5581,14.5581,14.4992,14.4992,46900.0
2006-07-25 10:50:00,14.77,14.79,14.73,14.76,25500.0,14.4992,14.5188,14.4599,14.4894,25500.0
2006-07-25 11:00:00,14.73,14.77,14.7,14.71,40200.0,14.4599,14.4992,14.4305,14.4403,40200.0
2006-07-25 11:10:00,14.72,14.75,14.68,14.68,26600.0,14.4501,14.4796,14.4109,14.4109,26600.0
2006-07-25 11:20:00,14.7,14.73,14.7,14.72,19300.0,14.4305,14.4599,14.4305,14.4501,19300.0
2006-07-25 11:30:00,14.73,14.79,14.72,14.75,28300.0,14.4599,14.5188,14.4501,14.4796,28300.0
2006-07-25 11:40:00,14.75,14.75,14.61,14.68,51800.0,14.4796,14.4796,14.3421,14.4109,51800.0
2006-07-25 11:50:00,14.68,14.69,14.59,14.66,47000.0,14.4109,14.4207,14.3225,14.3912,47000.0
2006-07-25 12:00:00,14.66,14.71,14.66,14.66,36700.0,14.3912,14.4403,14.3912,14.3912,36700.0
2006-07-25 12:10:00,14.66,14.66,14.58,14.64,64500.0,14.3912,14.3912,14.3127,14.3716,64500.0
2006-07-25 12:20:00,14.65,14.68,14.58,14.68,66700.0,14.3814,14.4109,14.3127,14.4109,66700.0
2006-07-25 12:30:00,14.68,14.72,14.66,14.71,27500.0,14.4109,14.4501,14.3912,14.4403,27500.0
2006-07-25 12:40:00,14.7,14.81,14.66,14.81,67900.0,14.4305,14.5385,14.3912,14.5385,67900.0
2006-07-25 12:50:00,14.8,14.8,14.71,14.77,23400.0,14.5287,14.5287,14.4403,14.4992,23400.0
2006-07-25 13:00:00,14.77,14.78,14.67,14.7,30800.0,14.4992,14.509,14.401,14.4305,30800.0
2006-07-25 13:10:00,14.7,14.76,14.68,14.71,36600.0,14.4305,14.4894,14.4109,14.4403,36600.0
2006-07-25 13:20:00,14.71,14.72,14.63,14.65,31400.0,14.4403,14.4501,14.3618,14.3814,31400.0
2006-07-25 13:30:00,14.65,14.68,14.63,14.63,24100.0,14.3814,14.4109,14.3618,14.3618,24100.0
2006-07-25 13:40:00,14.62,14.67,14.61,14.67,21300.0,14.352,14.401,14.3421,14.401,21300.0
2006-07-25 13:50:00,14.63,14.71,14.63,14.71,7800.0,14.3618,14.4403,14.3618,14.4403,7800.0
2006-07-25 14:00:00,14.71,14.74,14.67,14.72,13500.0,14.4403,14.4698,14.401,14.4501,13500.0
2006-07-25 14:10:00,14.72,14.72,14.65,14.68,25700.0,14.4501,14.4501,14.3814,14.4109,25700.0
2006-07-25 14:20:00,14.67,14.71,14.66,14.69,22400.0,14.401,14.4403,14.3912,14.4207,22400.0
2006-07-25 14:30:00,14.7,14.76,14.7,14.74,14700.0,14.4305,14.4894,14.4305,14.4698,14700.0
2006-07-25 14:40:00,14.74,14.77,14.66,14.75,23400.0,14.4698,14.4992,14.3912,14.4796,23400.0
2006-07-25 14:50:00,14.75,14.75,14.69,14.69,36000.0,14.4796,14.4796,14.4207,14.4207,36000.0
2006-07-25 15:00:00,14.68,14.75,14.67,14.72,58500.0,14.4109,14.4796,14.401,14.4501,58500.0
2006-07-25 15:10:00,14.72,14.73,14.68,14.7,70300.0,14.4501,14.4599,14.4109,14.4305,70300.0
2006-07-25 15:20:00,14.7,14.78,14.69,14.76,93600.0,14.4305,14.509,14.4207,14.4894,93600.0
2006-07-25 15:30:00,14.75,14.78,14.72,14.74,52900.0,14.4796,14.509,14.4501,14.4698,52900.0
2006-07-25 15:40:00,14.73,14.74,14.65,14.65,67100.0,14.4599,14.4698,14.3814,14.3814,67100.0
2006-07-25 15:50:00,14.66,14.7,14.63,14.66,111800.0,14.3912,14.4305,14.3618,14.3912,111800.0
2006-07-26 09:30:00,14.56,14.68,14.49,14.49,19600.0,14.2931,14.4109,14.2243,14.2243,19600.0
2006-07-26 09:40:00,14.49,14.66,14.42,14.54,32800.0,14.2243,14.3912,14.1556,14.2734,32800.0
2006-07-26 09:50:00,14.52,14.58,14.47,14.54,27800.0,14.2538,14.3127,14.2047,14.2734,27800.0
2006-07-26 10:00:00,14.55,14.55,14.4,14.5,40800.0,14.2832,14.2832,14.136,14.2342,40800.0
2006-07-26 10:10:00,14.5,14.54,14.4,14.5,17900.0,14.2342,14.2734,14.136,14.2342,17900.0
2006-07-26 10:20:00,14.48,14.52,14.45,14.51,17700.0,14.2145,14.2538,14.1851,14.244,17700.0
2006-07-26 10:30:00,14.53,14.56,14.49,14.56,44200.0,14.2636,14.2931,14.2243,14.2931,44200.0
2006-07-26 10:40:00,14.56,14.57,14.5,14.57,22900.0,14.2931,14.3029,14.2342,14.3029,22900.0
2006-07-26 10:50:00,14.56,14.57,14.49,14.5,16200.0,14.2931,14.3029,14.2243,14.2342,16200.0
2006-07-26 11:00:00,14.51,14.55,14.5,14.5,11700.0,14.244,14.2832,14.2342,14.2342,11700.0
2006-07-26 11:10:00,14.52,14.55,14.51,14.55,19200.0,14.2538,14.2832,14.244,14.2832,19200.0
2006-07-26 11:20:00,14.54,14.55,14.48,14.5,12200.0,14.2734,14.2832,14.2145,14.2342,12200.0
2006-07-26 11:30:00,14.49,14.54,14.47,14.51,14900.0,14.2243,14.2734,14.2047,14.244,14900.0
2006-07-26 11:40:00,14.51,14.52,14.46,14.47,23500.0,14.244,14.2538,14.1949,14.2047,23500.0
2006-07-26 11:50:00,14.49,14.52,14.47,14.5,15200.0,14.2243,14.2538,14.2047,14.2342,15200.0
2006-07-26 12:00:00,14.5,14.56,14.49,14.56,22600.0,14.2342,14.2931,14.2243,14.2931,22600.0
2006-07-26 12:10:00,14.56,14.63,14.56,14.62,10500.0,14.2931,14.3618,14.2931,14.352,10500.0
2006-07-26 12:20:00,14.61,14.61,14.58,14.59,6600.0,14.3421,14.3421,14.3127,14.3225,6600.0
2006-07-26 12:30:00,14.61,14.61,14.56,14.57,7800.0,14.3421,14.3421,14.2931,14.3029,7800.0
2006-07-26 12:40:00,14.57,14.58,14.55,14.55,4500.0,14.3029,14.3127,14.2832,14.2832,4500.0
2006-07-26 12:50:00,14.56,14.59,14.56,14.58,4600.0,14.2931,14.3225,14.2931,14.3127,4600.0
2006-07-26 13:00:00,14.57,14.6,14.57,14.59,5500.0,14.3029,14.3323,14.3029,14.3225,5500.0
2006-07-26 13:10:00,14.59,14.64,14.56,14.62,17400.0,14.3225,14.3716,14.2931,14.352,17400.0
2006-07-26 13:20:00,14.62,14.7,14.62,14.65,18900.0,14.352,14.4305,14.352,14.3814,18900.0
2006-07-26 13:30:00,14.65,14.7,14.65,14.7,11700.0,14.3814,14.4305,14.3814,14.4305,11700.0
2006-07-26 13:40:00,14.72,14.85,14.72,14.82,17700.0,14.4501,14.5777,14.4501,14.5483,17700.0
2006-07-26 13:50:00,14.84,14.92,14.84,14.89,31500.0,14.5679,14.6465,14.5679,14.617,31500.0
2006-07-26 14:00:00,14.89,14.92,14.78,14.79,21800.0,14.617,14.6465,14.509,14.5188,21800.0
2006-07-26 14:10:00,14.79,14.93,14.79,14.9,28200.0,14.5188,14.6563,14.5188,14.6268,28200.0
2006-07-26 14:20:00,14.89,14.94,14.86,14.87,20200.0,14.617,14.6661,14.5876,14.5974,20200.0
2006-07-26 14:30:00,14.87,14.98,14.87,14.94,40000.0,14.5974,14.7054,14.5974,14.6661,40000.0
2006-07-26 14:40:00,14.94,14.96,14.88,14.92,31700.0,14.6661,14.6857,14.6072,14.6465,31700.0
2006-07-26 14:50:00,14.92,14.93,14.84,14.85,20100.0,14.6465,14.6563,14.5679,14.5777,20100.0
2006-07-26 15:00:00,14.85,14.85,14.74,14.75,33900.0,14.5777,14.5777,14.4698,14.4796,33900.0
2006-07-26 15:10:00,14.77,14.78,14.7,14.76,24900.0,14.4992,14.509,14.4305,14.4894,24900.0
2006-07-26 15:20:00,14.76,14.82,14.68,14.82,30300.0,14.4894,14.5483,14.4109,14.5483,30300.0
2006-07-26 15:30:00,14.8,14.84,14.79,14.84,19100.0,14.5287,14.5679,14.5188,14.5679,19100.0
2006-07-26 15:40:00,14.84,14.86,14.79,14.83,24900.0,14.5679,14.5876,14.5188,14.5581,24900.0
2006-07-26 15:50:00,14.86,14.87,14.82,14.82,61700.0,14.5876,14.5974,14.5483,14.5483,61700.0
2006-07-27 09:30:00,14.87,15.02,14.87,14.93,12500.0,14.5974,14.7446,14.5974,14.6563,12500.0
2006-07-27 09:40:00,14.94,15.02,14.9,14.96,22100.0,14.6661,14.7446,14.6268,14.6857,22100.0
2006-07-27 09:50:00,14.95,14.97,14.88,14.9,7300.0,14.6759,14.6955,14.6072,14.6268,7300.0
2006-07-27 10:00:00,14.93,15.0,14.88,14.92,26000.0,14.6563,14.725,14.6072,14.6465,26000.0
2006-07-27 10:10:00,14.92,14.98,14.91,14.96,6400.0,14.6465,14.7054,14.6366,14.6857,6400.0
2006-07-27 10:20:00,14.94,14.97,14.86,14.86,8200.0,14.6661,14.6955,14.5876,14.5876,8200.0
2006-07-27 10:30:00,14.88,14.97,14.88,14.88,9000.0,14.6072,14.6955,14.6072,14.6072,9000.0
2006-07-27 10:40:00,14.9,14.99,14.88,14.92,25600.0,14.6268,14.7152,14.6072,14.6465,25600.0
2006-07-27 10:50:00,14.92,14.97,14.91,14.97,27400.0,14.6465,14.6955,14.6366,14.6955,27400.0
2006-07-27 11:00:00,14.95,14.96,14.9,14.95,14500.0,14.6759,14.6857,14.6268,14.6759,14500.0
2006-07-27 11:10:00,14.95,14.99,14.93,14.96,19900.0,14.6759,14.7152,14.6563,14.6857,19900.0
2006-07-27 11:20:00,14.97,15.07,14.96,15.07,91900.0,14.6955,14.7937,14.6857,14.7937,91900.0
2006-07-27 11:30:00,15.07,15.11,15.02,15.02,40200.0,14.7937,14.833,14.7446,14.7446,40200.0
2006-07-27 11:40:00,15.02,15.05,14.96,15.03,11200.0,14.7446,14.7741,14.6857,14.7544,11200.0
2006-07-27 11:50:00,15.02,15.03,14.94,14.96,15200.0,14.7446,14.7544,14.6661,14.6857,15200.0
2006-07-27 12:00:00,14.98,15.07,14.96,15.03,25800.0,14.7054,14.7937,14.6857,14.7544,25800.0
2006-07-27 12:10:00,15.04,15.11,15.02,15.07,14500.0,14.7643,14.833,14.7446,14.7937,14500.0
2006-07-27 12:20:00,15.06,15.15,15.06,15.15,85700.0,14.7839,14.8722,14.7839,14.8722,85700.0
2006-07-27 12:30:00,15.13,15.26,15.13,15.26,90600.0,14.8526,14.9802,14.8526,14.9802,90600.0
2006-07-27 12:40:00,15.26,15.27,15.2,15.25,40600.0,14.9802,14.99,14.9213,14.9704,40600.0
2006-07-27 12:50:00,15.26,15.3,15.2,15.2,22900.0,14.9802,15.0195,14.9213,14.9213,22900.0
2006-07-27 13:00:00,15.2,15.22,15.13,15.16,26500.0,14.9213,14.941,14.8526,14.8821,26500.0
2006-07-27 13:10:00,15.15,15.16,14.98,15.12,58100.0,14.8722,14.8821,14.7054,14.8428,58100.0
2006-07-27 13:20:00,15.12,15.15,15.04,15.07,24800.0,14.8428,14.8722,14.7643,14.7937,24800.0
2006-07-27 13:30:00,15.07,15.08,14.95,14.98,28900.0,14.7937,14.8035,14.6759,14.7054,28900.0
2006-07-27 13:40:00,14.99,15.05,14.97,14.99,27900.0,14.7152,14.7741,14.6955,14.7152,27900.0
2006-07-27 13:50:00,14.99,15.01,14.98,14.99,27000.0,14.7152,14.7348,14.7054,14.7152,27000.0
2006-07-27 14:00:00,14.99,15.0,14.94,14.99,49400.0,14.7152,14.725,14.6661,14.7152,49400.0
2006-07-27 14:10:00,14.99,15.04,14.97,15.04,39400.0,14.7152,14.7643,14.6955,14.7643,39400.0
2006-07-27 14:20:00,15.04,15.08,14.98,15.07,37500.0,14.7643,14.8035,14.7054,14.7937,37500.0
2006-07-27 14:30:00,15.08,15.09,15.0,15.04,48900.0,14.8035,14.8133,14.725,14.7643,48900.0
2006-07-27 14:40:00,15.04,15.05,15.0,15.02,30500.0,14.7643,14.7741,14.725,14.7446,30500.0
2006-07-27 14:50:00,15.02,15.04,15.01,15.03,19400.0,14.7446,14.7643,14.7348,14.7544,19400.0
2006-07-27 15:00:00,15.03,15.05,15.0,15.02,21700.0,14.7544,14.7741,14.725,14.7446,21700.0
2006-07-27 15:10:00,15.02,15.06,15.0,15.0,127100.0,14.7446,14.7839,14.725,14.725,127100.0
2006-07-27 15:20:00,15.0,15.02,14.98,15.0,48500.0,14.725,14.7446,14.7054,14.725,48500.0
2006-07-27 15:30:00,14.99,15.04,14.98,15.02,52100.0,14.7152,14.7643,14.7054,14.7446,52100.0
2006-07-27 15:40:00,15.02,15.11,15.01,15.1,56700.0,14.7446,14.833,14.7348,14.8232,56700.0
2006-07-27 15:50:00,15.1,15.1,15.03,15.04,41300.0,14.8232,14.8232,14.7544,14.7643,41300.0
2006-07-28 09:30:00,15.17,15.33,15.17,15.29,11700.0,14.8919,15.0489,14.8919,15.0097,11700.0
2006-07-28 09:40:00,15.31,15.49,15.28,15.39,29800.0,15.0293,15.206,14.9999,15.1078,29800.0
2006-07-28 09:50:00,15.39,15.45,15.38,15.39,7800.0,15.1078,15.1667,15.098,15.1078,7800.0
2006-07-28 10:00:00,15.4,15.42,15.28,15.28,10700.0,15.1177,15.1373,14.9999,14.9999,10700.0
2006-07-28 10:10:00,15.29,15.4,15.27,15.4,24300.0,15.0097,15.1177,14.99,15.1177,24300.0
2006-07-28 10:20:00,15.4,15.42,15.31,15.33,18400.0,15.1177,15.1373,15.0293,15.0489,18400.0
2006-07-28 10:30:00,15.35,15.42,15.33,15.36,27000.0,15.0686,15.1373,15.0489,15.0784,27000.0
2006-07-28 10:40:00,15.36,15.37,15.34,15.36,29500.0,15.0784,15.0882,15.0588,15.0784,29500.0
2006-07-28 10:50:00,15.36,15.4,15.36,15.4,17500.0,15.0784,15.1177,15.0784,15.1177,17500.0
2006-07-28 11:00:00,15.4,15.53,15.4,15.52,63400.0,15.1177,15.2453,15.1177,15.2355,63400.0
2006-07-28 11:10:00,15.52,15.64,15.52,15.59,26800.0,15.2355,15.3533,15.2355,15.3042,26800.0
2006-07-28 11:20:00,15.59,15.64,15.55,15.61,22200.0,15.3042,15.3533,15.2649,15.3238,22200.0
2006-07-28 11:30:00,15.62,15.7,15.59,15.59,35800.0,15.3336,15.4122,15.3042,15.3042,35800.0
2006-07-28 11:40:00,15.59,15.68,15.58,15.68,29100.0,15.3042,15.3925,15.2944,15.3925,29100.0
2006-07-28 11:50:00,15.67,15.72,15.67,15.72,16900.0,15.3827,15.4318,15.3827,15.4318,16900.0
2006-07-28 12:00:00,15.74,15.75,15.66,15.73,25700.0,15.4514,15.4612,15.3729,15.4416,25700.0
2006-07-28 12:10:00,15.75,15.77,15.7,15.73,40900.0,15.4612,15.4809,15.4122,15.4416,40900.0
2006-07-28 12:20:00,15.73,15.75,15.71,15.73,55700.0,15.4416,15.4612,15.422,15.4416,55700.0
2006-07-28 12:30:00,15.72,15.73,15.65,15.71,30600.0,15.4318,15.4416,15.3631,15.422,30600.0
2006-07-28 12:40:00,15.72,15.76,15.7,15.72,38700.0,15.4318,15.4711,15.4122,15.4318,38700.0
2006-07-28 12:50:00,15.73,15.74,15.69,15.7,23700.0,15.4416,15.4514,15.4023,15.4122,23700.0
2006-07-28 13:00:00,15.71,15.8,15.71,15.78,25200.0,15.422,15.5103,15.422,15.4907,25200.0
2006-07-28 13:10:00,15.78,15.78,15.69,15.71,20700.0,15.4907,15.4907,15.4023,15.422,20700.0
2006-07-28 13:20:00,15.71,15.78,15.71,15.75,11300.0,15.422,15.4907,15.422,15.4612,11300.0
2006-07-28 13:30:00,15.75,15.76,15.74,15.76,23700.0,15.4612,15.4711,15.4514,15.4711,23700.0
2006-07-28 13:40:00,15.76,15.85,15.75,15.78,57000.0,15.4711,15.5594,15.4612,15.4907,57000.0
2006-07-28 13:50:00,15.79,15.82,15.78,15.78,20500.0,15.5005,15.53,15.4907,15.4907,20500.0
2006-07-28 14:00:00,15.79,15.79,15.73,15.73,27800.0,15.5005,15.5005,15.4416,15.4416,27800.0
2006-07-28 14:10:00,15.74,16.03,15.74,15.95,145700.0,15.4514,15.7361,15.4514,15.6576,145700.0
2006-07-28 14:20:00,15.95,15.99,15.93,15.98,84700.0,15.6576,15.6968,15.6379,15.687,84700.0
2006-07-28 14:30:00,15.98,16.04,15.98,16.02,71800.0,15.687,15.7459,15.687,15.7263,71800.0
2006-07-28 14:40:00,16.02,16.04,15.87,15.88,47400.0,15.7263,15.7459,15.579,15.5889,47400.0
2006-07-28 14:50:00,15.87,15.95,15.85,15.85,30700.0,15.579,15.6576,15.5594,15.5594,30700.0
2006-07-28 15:00:00,15.86,15.86,15.81,15.81,25300.0,15.5692,15.5692,15.5201,15.5201,25300.0
2006-07-28 15:10:00,15.81,15.89,15.8,15.83,37600.0,15.5201,15.5987,15.5103,15.5398,37600.0
2006-07-28 15:20:00,15.83,15.87,15.82,15.83,28200.0,15.5398,15.579,15.53,15.5398,28200.0
2006-07-28 15:30:00,15.84,15.93,15.83,15.87,52000.0,15.5496,15.6379,15.5398,15.579,52000.0
2006-07-28 15:40:00,15.87,15.95,15.84,15.85,157500.0,15.579,15.6576,15.5496,15.5594,157500.0
2006-07-28 15:50:00,15.85,15.97,15.83,15.87,104800.0,15.5594,15.6772,15.5398,15.579,104800.0
2006-07-31 09:30:00,15.83,15.85,15.68,15.68,23900.0,15.5398,15.5594,15.3925,15.3925,23900.0
2006-07-31 09:40:00,15.68,15.85,15.67,15.73,29800.0,15.3925,15.5594,15.3827,15.4416,29800.0
2006-07-31 09:50:00,15.68,15.74,15.66,15.74,39600.0,15.3925,15.4514,15.3729,15.4514,39600.0
2006-07-31 10:00:00,15.74,15.77,15.72,15.75,12700.0,15.4514,15.4809,15.4318,15.4612,12700.0
2006-07-31 10:10:00,15.71,15.72,15.62,15.68,13100.0,15.422,15.4318,15.3336,15.3925,13100.0
2006-07-31 10:20:00,15.65,15.8,15.65,15.78,19100.0,15.3631,15.5103,15.3631,15.4907,19100.0
2006-07-31 10:30:00,15.78,15.78,15.7,15.73,12500.0,15.4907,15.4907,15.4122,15.4416,12500.0
2006-07-31 10:40:00,15.73,15.75,15.69,15.71,15500.0,15.4416,15.4612,15.4023,15.422,15500.0
2006-07-31 10:50:00,15.69,15.78,15.69,15.71,21900.0,15.4023,15.4907,15.4023,15.422,21900.0
2006-07-31 11:00:00,15.71,15.81,15.71,15.81,16700.0,15.422,15.5201,15.422,15.5201,16700.0
2006-07-31 11:10:00,15.81,15.86,15.8,15.86,29700.0,15.5201,15.5692,15.5103,15.5692,29700.0
2006-07-31 11:20:00,15.84,15.85,15.8,15.81,17700.0,15.5496,15.5594,15.5103,15.5201,17700.0
2006-07-31 11:30:00,15.8,15.83,15.8,15.83,8100.0,15.5103,15.5398,15.5103,15.5398,8100.0
2006-07-31 11:40:00,15.84,15.9,15.84,15.89,29700.0,15.5496,15.6085,15.5496,15.5987,29700.0
2006-07-31 11:50:00,15.89,15.92,15.88,15.91,24400.0,15.5987,15.6281,15.5889,15.6183,24400.0
2006-07-31 12:00:00,15.91,15.97,15.91,15.97,15800.0,15.6183,15.6772,15.6183,15.6772,15800.0
2006-07-31 12:10:00,15.95,16.03,15.94,15.95,25100.0,15.6576,15.7361,15.6478,15.6576,25100.0
2006-07-31 12:20:00,15.94,15.94,15.91,15.92,10400.0,15.6478,15.6478,15.6183,15.6281,10400.0
2006-07-31 12:30:00,15.91,15.95,15.9,15.91,16400.0,15.6183,15.6576,15.6085,15.6183,16400.0
2006-07-31 12:40:00,15.9,15.95,15.88,15.94,22500.0,15.6085,15.6576,15.5889,15.6478,22500.0
2006-07-31 12:50:00,15.93,15.93,15.87,15.88,21600.0,15.6379,15.6379,15.579,15.5889,21600.0
2006-07-31 13:00:00,15.87,15.89,15.85,15.85,10700.0,15.579,15.5987,15.5594,15.5594,10700.0
2006-07-31 13:10:00,15.85,15.88,15.85,15.87,16100.0,15.5594,15.5889,15.5594,15.579,16100.0
2006-07-31 13:20:00,15.88,15.89,15.84,15.84,10500.0,15.5889,15.5987,15.5496,15.5496,10500.0
2006-07-31 13:30:00,15.84,15.9,15.84,15.87,15300.0,15.5496,15.6085,15.5496,15.579,15300.0
2006-07-31 13:40:00,15.87,15.93,15.87,15.92,10900.0,15.579,15.6379,15.579,15.6281,10900.0
2006-07-31 13:50:00,15.92,15.97,15.89,15.95,18100.0,15.6281,15.6772,15.5987,15.6576,18100.0
2006-07-31 14:00:00,15.95,15.97,15.92,15.92,13600.0,15.6576,15.6772,15.6281,15.6281,13600.0
2006-07-31 14:10:00,15.93,15.94,15.92,15.92,12500.0,15.6379,15.6478,15.6281,15.6281,12500.0
2006-07-31 14:20:00,15.92,15.93,15.88,15.9,13200.0,15.6281,15.6379,15.5889,15.6085,13200.0
2006-07-31 14:30:00,15.9,15.91,15.88,15.88,12400.0,15.6085,15.6183,15.5889,15.5889,12400.0
2006-07-31 14:40:00,15.88,15.88,15.85,15.85,7100.0,15.5889,15.5889,15.5594,15.5594,7100.0
2006-07-31 14:50:00,15.84,15.86,15.81,15.85,22300.0,15.5496,15.5692,15.5201,15.5594,22300.0
2006-07-31 15:00:00,15.86,15.86,15.84,15.84,10600.0,15.5692,15.5692,15.5496,15.5496,10600.0
2006-07-31 15:10:00,15.84,15.85,15.79,15.85,16100.0,15.5496,15.5594,15.5005,15.5594,16100.0
2006-07-31 15:20:00,15.86,15.9,15.81,15.85,17200.0,15.5692,15.6085,15.5201,15.5594,17200.0
2006-07-31 15:30:00,15.86,15.93,15.85,15.9,134800.0,15.5692,15.6379,15.5594,15.6085,134800.0
2006-07-31 15:40:00,15.9,16.0,15.9,15.99,48600.0,15.6085,15.7067,15.6085,15.6968,48600.0
2006-07-31 15:50:00,15.99,15.99,15.92,15.92,43600.0,15.6968,15.6968,15.6281,15.6281,43600.0
2006-08-01 09:30:00,15.9,15.91,15.76,15.76,16800.0,15.6085,15.6183,15.4711,15.4711,16800.0
2006-08-01 09:40:00,15.75,15.84,15.74,15.78,20700.0,15.4612,15.5496,15.4514,15.4907,20700.0
2006-08-01 09:50:00,15.78,15.86,15.78,15.84,34000.0,15.4907,15.5692,15.4907,15.5496,34000.0
2006-08-01 10:00:00,15.85,15.85,15.76,15.82,54600.0,15.5594,15.5594,15.4711,15.53,54600.0
2006-08-01 10:10:00,15.8,15.85,15.73,15.73,24500.0,15.5103,15.5594,15.4416,15.4416,24500.0
2006-08-01 10:20:00,15.73,15.83,15.7,15.81,32900.0,15.4416,15.5398,15.4122,15.5201,32900.0
2006-08-01 10:30:00,15.81,15.91,15.81,15.9,32400.0,15.5201,15.6183,15.5201,15.6085,32400.0
2006-08-01 10:40:00,15.89,15.91,15.87,15.88,76600.0,15.5987,15.6183,15.579,15.5889,76600.0
2006-08-01 10:50:00,15.88,15.88,15.82,15.82,19600.0,15.5889,15.5889,15.53,15.53,19600.0
2006-08-01 11:00:00,15.82,15.9,15.8,15.9,34800.0,15.53,15.6085,15.5103,15.6085,34800.0
2006-08-01 11:10:00,15.9,15.9,15.87,15.9,26000.0,15.6085,15.6085,15.579,15.6085,26000.0
2006-08-01 11:20:00,15.89,15.97,15.87,15.95,70900.0,15.5987,15.6772,15.579,15.6576,70900.0
2006-08-01 11:30:00,15.95,15.97,15.93,15.96,48500.0,15.6576,15.6772,15.6379,15.6674,48500.0
2006-08-01 11:40:00,15.96,16.0,15.91,15.95,47000.0,15.6674,15.7067,15.6183,15.6576,47000.0
2006-08-01 11:50:00,15.95,16.0,15.95,15.97,31900.0,15.6576,15.7067,15.6576,15.6772,31900.0
2006-08-01 12:00:00,15.98,16.03,15.98,16.01,66200.0,15.687,15.7361,15.687,15.7165,66200.0
2006-08-01 12:10:00,16.02,16.04,15.99,16.0,20000.0,15.7263,15.7459,15.6968,15.7067,20000.0
2006-08-01 12:20:00,16.0,16.0,15.95,15.95,20400.0,15.7067,15.7067,15.6576,15.6576,20400.0
2006-08-01 12:30:00,15.94,15.94,15.91,15.92,7800.0,15.6478,15.6478,15.6183,15.6281,7800.0
2006-08-01 12:40:00,15.92,16.0,15.92,16.0,26600.0,15.6281,15.7067,15.6281,15.7067,26600.0
2006-08-01 12:50:00,15.98,16.0,15.97,16.0,23000.0,15.687,15.7067,15.6772,15.7067,23000.0
2006-08-01 13:00:00,15.98,16.02,15.94,16.0,14500.0,15.687,15.7263,15.6478,15.7067,14500.0
2006-08-01 13:10:00,15.98,16.01,15.97,16.0,21300.0,15.687,15.7165,15.6772,15.7067,21300.0
2006-08-01 13:20:00,16.0,16.01,15.97,15.99,12400.0,15.7067,15.7165,15.6772,15.6968,12400.0
2006-08-01 13:30:00,15.98,16.02,15.97,16.0,24200.0,15.687,15.7263,15.6772,15.7067,24200.0
2006-08-01 13:40:00,16.0,16.03,15.98,16.03,22900.0,15.7067,15.7361,15.687,15.7361,22900.0
2006-08-01 13:50:00,16.03,16.03,16.0,16.0,15300.0,15.7361,15.7361,15.7067,15.7067,15300.0
2006-08-01 14:00:00,16.01,16.07,16.0,16.04,50400.0,15.7165,15.7754,15.7067,15.7459,50400.0
2006-08-01 14:10:00,16.04,16.05,16.04,16.04,18400.0,15.7459,15.7557,15.7459,15.7459,18400.0
2006-08-01 14:20:00,16.04,16.06,16.04,16.06,30400.0,15.7459,15.7656,15.7459,15.7656,30400.0
2006-08-01 14:30:00,16.05,16.06,16.04,16.04,32900.0,15.7557,15.7656,15.7459,15.7459,32900.0
2006-08-01 14:40:00,16.04,16.05,15.99,16.02,32900.0,15.7459,15.7557,15.6968,15.7263,32900.0
2006-08-01 14:50:00,16.02,16.07,16.0,16.06,21800.0,15.7263,15.7754,15.7067,15.7656,21800.0
2006-08-01 15:00:00,16.06,16.07,16.0,16.0,28800.0,15.7656,15.7754,15.7067,15.7067,28800.0
2006-08-01 15:10:00,16.02,16.21,16.02,16.2,66500.0,15.7263,15.9128,15.7263,15.903,66500.0
2006-08-01 15:20:00,16.18,16.18,16.08,16.15,39500.0,15.8834,15.8834,15.7852,15.8539,39500.0
2006-08-01 15:30:00,16.15,16.15,16.09,16.12,44000.0,15.8539,15.8539,15.795,15.8245,44000.0
2006-08-01 15:40:00,16.12,16.15,16.1,16.11,48300.0,15.8245,15.8539,15.8048,15.8146,48300.0
2006-08-01 15:50:00,16.09,16.15,16.08,16.11,52900.0,15.795,15.8539,15.7852,15.8146,52900.0
2006-08-02 09:30:00,15.54,15.62,15.3,15.45,11600.0,15.2551,15.3336,15.0195,15.1667,11600.0
2006-08-02 09:40:00,15.45,15.7,15.45,15.67,261300.0,15.1667,15.4122,15.1667,15.3827,261300.0
2006-08-02 09:50:00,15.67,15.72,15.56,15.6,426700.0,15.3827,15.4318,15.2747,15.314,426700.0
2006-08-02 10:00:00,15.6,15.67,15.6,15.62,193100.0,15.314,15.3827,15.314,15.3336,193100.0
2006-08-02 10:10:00,15.61,15.76,15.61,15.75,64000.0,15.3238,15.4711,15.3238,15.4612,64000.0
2006-08-02 10:20:00,15.76,15.82,15.72,15.82,147700.0,15.4711,15.53,15.4318,15.53,147700.0
2006-08-02 10:30:00,15.81,16.0,15.81,15.99,83400.0,15.5201,15.7067,15.5201,15.6968,83400.0
2006-08-02 10:40:00,15.99,16.07,15.9,16.01,144100.0,15.6968,15.7754,15.6085,15.7165,144100.0
2006-08-02 10:50:00,16.01,16.07,16.01,16.04,27900.0,15.7165,15.7754,15.7165,15.7459,27900.0
2006-08-02 11:00:00,16.03,16.08,16.01,16.04,31100.0,15.7361,15.7852,15.7165,15.7459,31100.0
2006-08-02 11:10:00,16.05,16.08,15.98,16.05,137300.0,15.7557,15.7852,15.687,15.7557,137300.0
2006-08-02 11:20:00,16.05,16.26,16.05,16.17,64000.0,15.7557,15.9619,15.7557,15.8735,64000.0
2006-08-02 11:30:00,16.18,16.22,16.15,16.16,25500.0,15.8834,15.9226,15.8539,15.8637,25500.0
2006-08-02 11:40:00,16.16,16.21,16.15,16.2,25300.0,15.8637,15.9128,15.8539,15.903,25300.0
2006-08-02 11:50:00,16.2,16.43,16.2,16.42,122400.0,15.903,16.1288,15.903,16.119,122400.0
2006-08-02 12:00:00,16.42,16.71,16.42,16.64,239700.0,16.119,16.4036,16.119,16.3349,239700.0
2006-08-02 12:10:00,16.64,16.83,16.6,16.8,98200.0,16.3349,16.5214,16.2957,16.492,98200.0
2006-08-02 12:20:00,16.79,16.85,16.77,16.83,98900.0,16.4822,16.5411,16.4625,16.5214,98900.0
2006-08-02 12:30:00,16.83,17.01,16.83,17.0,158000.0,16.5214,16.6981,16.5214,16.6883,158000.0
2006-08-02 12:40:00,17.0,17.15,16.9,17.12,177100.0,16.6883,16.8356,16.5902,16.8061,177100.0
2006-08-02 12:50:00,17.1,17.18,17.02,17.1,148700.0,16.7865,16.865,16.708,16.7865,148700.0
2006-08-02 13:00:00,17.12,17.12,16.93,16.94,113300.0,16.8061,16.8061,16.6196,16.6294,113300.0
2006-08-02 13:10:00,16.96,17.0,16.89,16.97,87800.0,16.6491,16.6883,16.5803,16.6589,87800.0
2006-08-02 13:20:00,16.98,17.0,16.89,16.93,30400.0,16.6687,16.6883,16.5803,16.6196,30400.0
2006-08-02 13:30:00,16.92,16.94,16.9,16.92,44200.0,16.6098,16.6294,16.5902,16.6098,44200.0
2006-08-02 13:40:00,16.93,16.93,16.9,16.93,53000.0,16.6196,16.6196,16.5902,16.6196,53000.0
2006-08-02 13:50:00,16.91,16.93,16.86,16.89,44500.0,16.6,16.6196,16.5509,16.5803,44500.0
2006-08-02 14:00:00,16.87,16.98,16.85,16.97,41900.0,16.5607,16.6687,16.5411,16.6589,41900.0
2006-08-02 14:10:00,16.95,17.0,16.86,16.95,85700.0,16.6392,16.6883,16.5509,16.6392,85700.0
2006-08-02 14:20:00,16.95,17.0,16.9,16.92,139300.0,16.6392,16.6883,16.5902,16.6098,139300.0
2006-08-02 14:30:00,16.92,17.0,16.92,16.98,81800.0,16.6098,16.6883,16.6098,16.6687,81800.0
2006-08-02 14:40:00,16.98,16.98,16.86,16.89,36500.0,16.6687,16.6687,16.5509,16.5803,36500.0
2006-08-02 14:50:00,16.87,16.97,16.87,16.9,78700.0,16.5607,16.6589,16.5607,16.5902,78700.0
2006-08-02 15:00:00,16.9,16.93,16.85,16.91,111800.0,16.5902,16.6196,16.5411,16.6,111800.0
2006-08-02 15:10:00,16.91,16.92,16.84,16.89,84400.0,16.6,16.6098,16.5313,16.5803,84400.0
2006-08-02 15:20:00,16.88,16.95,16.81,16.88,76900.0,16.5705,16.6392,16.5018,16.5705,76900.0
2006-08-02 15:30:00,16.85,16.94,16.85,16.87,103200.0,16.5411,16.6294,16.5411,16.5607,103200.0
2006-08-02 15:40:00,16.89,16.91,16.8,16.8,58800.0,16.5803,16.6,16.492,16.492,58800.0
2006-08-02 15:50:00,16.8,16.86,16.74,16.82,182500.0,16.492,16.5509,16.4331,16.5116,182500.0
2006-08-03 09:30:00,16.75,16.75,16.4,16.55,41800.0,16.4429,16.4429,16.0993,16.2466,41800.0
2006-08-03 09:40:00,16.58,16.58,16.5,16.56,22200.0,16.276,16.276,16.1975,16.2564,22200.0
2006-08-03 09:50:00,16.56,16.72,16.56,16.67,26900.0,16.2564,16.4135,16.2564,16.3644,26900.0
2006-08-03 10:00:00,16.67,16.74,16.64,16.73,21500.0,16.3644,16.4331,16.3349,16.4233,21500.0
2006-08-03 10:10:00,16.74,16.74,16.64,16.74,19900.0,16.4331,16.4331,16.3349,16.4331,19900.0
2006-08-03 10:20:00,16.73,16.83,16.64,16.69,46600.0,16.4233,16.5214,16.3349,16.384,46600.0
2006-08-03 10:30:00,16.67,16.69,16.57,16.65,23500.0,16.3644,16.384,16.2662,16.3447,23500.0
2006-08-03 10:40:00,16.65,16.76,16.65,16.68,18800.0,16.3447,16.4527,16.3447,16.3742,18800.0
2006-08-03 10:50:00,16.71,16.82,16.7,16.82,26800.0,16.4036,16.5116,16.3938,16.5116,26800.0
2006-08-03 11:00:00,16.81,16.9,16.81,16.88,30600.0,16.5018,16.5902,16.5018,16.5705,30600.0
2006-08-03 11:10:00,16.88,16.91,16.82,16.82,21900.0,16.5705,16.6,16.5116,16.5116,21900.0
2006-08-03 11:20:00,16.82,16.87,16.82,16.84,22100.0,16.5116,16.5607,16.5116,16.5313,22100.0
2006-08-03 11:30:00,16.84,16.85,16.79,16.82,73300.0,16.5313,16.5411,16.4822,16.5116,73300.0
2006-08-03 11:40:00,16.83,16.94,16.83,16.92,17500.0,16.5214,16.6294,16.5214,16.6098,17500.0
2006-08-03 11:50:00,16.94,16.94,16.88,16.91,21200.0,16.6294,16.6294,16.5705,16.6,21200.0
2006-08-03 12:00:00,16.91,16.94,16.84,16.88,32000.0,16.6,16.6294,16.5313,16.5705,32000.0
2006-08-03 12:10:00,16.89,17.04,16.88,17.03,37700.0,16.5803,16.7276,16.5705,16.7178,37700.0
2006-08-03 12:20:00,17.01,17.15,17.01,17.14,19900.0,16.6981,16.8356,16.6981,16.8258,19900.0
2006-08-03 12:30:00,17.14,17.18,17.0,17.16,51500.0,16.8258,16.865,16.6883,16.8454,51500.0
2006-08-03 12:40:00,17.17,17.23,17.13,17.19,21800.0,16.8552,16.9141,16.8159,16.8748,21800.0
2006-08-03 12:50:00,17.18,17.19,17.15,17.19,28200.0,16.865,16.8748,16.8356,16.8748,28200.0
2006-08-03 13:00:00,17.19,17.24,17.12,17.12,61700.0,16.8748,16.9239,16.8061,16.8061,61700.0
2006-08-03 13:10:00,17.12,17.29,17.09,17.27,46900.0,16.8061,16.973,16.7767,16.9534,46900.0
2006-08-03 13:20:00,17.26,17.28,17.2,17.27,30400.0,16.9436,16.9632,16.8847,16.9534,30400.0
2006-08-03 13:30:00,17.27,17.29,17.26,17.29,19500.0,16.9534,16.973,16.9436,16.973,19500.0
2006-08-03 13:40:00,17.29,17.31,17.27,17.28,39600.0,16.973,16.9926,16.9534,16.9632,39600.0
2006-08-03 13:50:00,17.28,17.35,17.28,17.33,22300.0,16.9632,17.0319,16.9632,17.0123,22300.0
2006-08-03 14:00:00,17.32,17.32,17.24,17.25,17800.0,17.0025,17.0025,16.9239,16.9337,17800.0
2006-08-03 14:10:00,17.25,17.31,17.24,17.25,16400.0,16.9337,16.9926,16.9239,16.9337,16400.0
2006-08-03 14:20:00,17.23,17.28,17.22,17.27,8900.0,16.9141,16.9632,16.9043,16.9534,8900.0
2006-08-03 14:30:00,17.28,17.28,17.18,17.18,25300.0,16.9632,16.9632,16.865,16.865,25300.0
2006-08-03 14:40:00,17.19,17.22,17.07,17.08,64100.0,16.8748,16.9043,16.757,16.7669,64100.0
2006-08-03 14:50:00,17.08,17.17,17.07,17.16,34400.0,16.7669,16.8552,16.757,16.8454,34400.0
2006-08-03 15:00:00,17.17,17.18,17.14,17.17,19900.0,16.8552,16.865,16.8258,16.8552,19900.0
2006-08-03 15:10:00,17.16,17.17,17.13,17.16,33100.0,16.8454,16.8552,16.8159,16.8454,33100.0
2006-08-03 15:20:00,17.16,17.25,17.16,17.23,37500.0,16.8454,16.9337,16.8454,16.9141,37500.0
2006-08-03 15:30:00,17.24,17.29,17.23,17.27,56200.0,16.9239,16.973,16.9141,16.9534,56200.0
2006-08-03 15:40:00,17.27,17.32,17.27,17.31,46700.0,16.9534,17.0025,16.9534,16.9926,46700.0
2006-08-03 15:50:00,17.31,17.35,17.25,17.26,82600.0,16.9926,17.0319,16.9337,16.9436,82600.0
2006-08-04 09:30:00,17.3,17.43,17.3,17.42,61100.0,16.9828,17.1104,16.9828,17.1006,61100.0
2006-08-04 09:40:00,17.42,17.52,17.4,17.47,64100.0,17.1006,17.1988,17.081,17.1497,64100.0
2006-08-04 09:50:00,17.47,17.68,17.47,17.59,213000.0,17.1497,17.3559,17.1497,17.2675,213000.0
2006-08-04 10:00:00,17.63,17.72,17.62,17.7,76200.0,17.3068,17.3951,17.297,17.3755,76200.0
2006-08-04 10:10:00,17.69,17.76,17.66,17.74,42500.0,17.3657,17.4344,17.3362,17.4148,42500.0
2006-08-04 10:20:00,17.74,17.78,17.7,17.75,60700.0,17.4148,17.454,17.3755,17.4246,60700.0
2006-08-04 10:30:00,17.74,17.8,17.73,17.74,81000.0,17.4148,17.4737,17.4049,17.4148,81000.0
2006-08-04 10:40:00,17.73,17.73,17.67,17.68,24400.0,17.4049,17.4049,17.346,17.3559,24400.0
2006-08-04 10:50:00,17.67,17.78,17.64,17.7,47600.0,17.346,17.454,17.3166,17.3755,47600.0
2006-08-04 11:00:00,17.71,17.77,17.71,17.73,46800.0,17.3853,17.4442,17.3853,17.4049,46800.0
2006-08-04 11:10:00,17.73,17.75,17.71,17.72,17400.0,17.4049,17.4246,17.3853,17.3951,17400.0
2006-08-04 11:20:00,17.72,17.74,17.64,17.64,120400.0,17.3951,17.4148,17.3166,17.3166,120400.0
2006-08-04 11:30:00,17.65,17.69,17.57,17.57,30800.0,17.3264,17.3657,17.2479,17.2479,30800.0
2006-08-04 11:40:00,17.57,17.57,17.5,17.51,31600.0,17.2479,17.2479,17.1792,17.189,31600.0
2006-08-04 11:50:00,17.53,17.68,17.52,17.66,66000.0,17.2086,17.3559,17.1988,17.3362,66000.0
2006-08-04 12:00:00,17.68,17.68,17.65,17.66,44800.0,17.3559,17.3559,17.3264,17.3362,44800.0
2006-08-04 12:10:00,17.67,17.68,17.65,17.66,28100.0,17.346,17.3559,17.3264,17.3362,28100.0
2006-08-04 12:20:00,17.66,17.67,17.65,17.65,39800.0,17.3362,17.346,17.3264,17.3264,39800.0
2006-08-04 12:30:00,17.65,17.67,17.6,17.65,38700.0,17.3264,17.346,17.2773,17.3264,38700.0
2006-08-04 12:40:00,17.65,17.67,17.65,17.67,46600.0,17.3264,17.346,17.3264,17.346,46600.0
2006-08-04 12:50:00,17.66,17.66,17.65,17.65,16100.0,17.3362,17.3362,17.3264,17.3264,16100.0
2006-08-04 13:00:00,17.65,17.69,17.65,17.69,26100.0,17.3264,17.3657,17.3264,17.3657,26100.0
2006-08-04 13:10:00,17.7,17.71,17.63,17.66,45300.0,17.3755,17.3853,17.3068,17.3362,45300.0
2006-08-04 13:20:00,17.66,17.67,17.65,17.66,50400.0,17.3362,17.346,17.3264,17.3362,50400.0
2006-08-04 13:30:00,17.65,17.66,17.53,17.55,71000.0,17.3264,17.3362,17.2086,17.2282,71000.0
2006-08-04 13:40:00,17.55,17.64,17.54,17.64,35500.0,17.2282,17.3166,17.2184,17.3166,35500.0
2006-08-04 13:50:00,17.64,17.67,17.6,17.64,22400.0,17.3166,17.346,17.2773,17.3166,22400.0
2006-08-04 14:00:00,17.63,17.8,17.6,17.72,163800.0,17.3068,17.4737,17.2773,17.3951,163800.0
2006-08-04 14:10:00,17.73,17.8,17.65,17.66,62200.0,17.4049,17.4737,17.3264,17.3362,62200.0
2006-08-04 14:20:00,17.66,17.68,17.63,17.65,36500.0,17.3362,17.3559,17.3068,17.3264,36500.0
2006-08-04 14:30:00,17.65,17.68,17.61,17.66,22100.0,17.3264,17.3559,17.2871,17.3362,22100.0
2006-08-04 14:40:00,17.65,17.68,17.63,17.65,18200.0,17.3264,17.3559,17.3068,17.3264,18200.0
2006-08-04 14:50:00,17.65,17.68,17.62,17.65,28500.0,17.3264,17.3559,17.297,17.3264,28500.0
2006-08-04 15:00:00,17.64,17.7,17.62,17.66,41600.0,17.3166,17.3755,17.297,17.3362,41600.0
2006-08-04 15:10:00,17.65,17.69,17.64,17.65,24000.0,17.3264,17.3657,17.3166,17.3264,24000.0
2006-08-04 15:20:00,17.63,17.68,17.61,17.65,48600.0,17.3068,17.3559,17.2871,17.3264,48600.0
2006-08-04 15:30:00,17.65,17.68,17.6,17.64,40900.0,17.3264,17.3559,17.2773,17.3166,40900.0
2006-08-04 15:40:00,17.64,17.65,17.6,17.61,36200.0,17.3166,17.3264,17.2773,17.2871,36200.0
2006-08-04 15:50:00,17.6,17.76,17.6,17.74,99600.0,17.2773,17.4344,17.2773,17.4148,99600.0
2006-08-07 09:30:00,17.66,17.74,17.57,17.61,88400.0,17.3362,17.4148,17.2479,17.2871,88400.0
2006-08-07 09:40:00,17.6,17.66,17.52,17.54,15700.0,17.2773,17.3362,17.1988,17.2184,15700.0
2006-08-07 09:50:00,17.53,17.62,17.45,17.45,79700.0,17.2086,17.297,17.1301,17.1301,79700.0
2006-08-07 10:00:00,17.44,17.49,17.39,17.45,50000.0,17.1203,17.1693,17.0712,17.1301,50000.0
2006-08-07 10:10:00,17.47,17.52,17.4,17.41,72900.0,17.1497,17.1988,17.081,17.0908,72900.0
2006-08-07 10:20:00,17.4,17.4,17.35,17.39,16000.0,17.081,17.081,17.0319,17.0712,16000.0
2006-08-07 10:30:00,17.39,17.42,17.34,17.35,13600.0,17.0712,17.1006,17.0221,17.0319,13600.0
2006-08-07 10:40:00,17.35,17.4,17.31,17.36,160600.0,17.0319,17.081,16.9926,17.0417,160600.0
2006-08-07 10:50:00,17.34,17.34,17.2,17.2,32000.0,17.0221,17.0221,16.8847,16.8847,32000.0
2006-08-07 11:00:00,17.19,17.19,17.02,17.09,39400.0,16.8748,16.8748,16.708,16.7767,39400.0
2006-08-07 11:10:00,17.1,17.1,17.04,17.07,18300.0,16.7865,16.7865,16.7276,16.757,18300.0
2006-08-07 11:20:00,17.06,17.22,17.06,17.14,36100.0,16.7472,16.9043,16.7472,16.8258,36100.0
2006-08-07 11:30:00,17.13,17.13,17.04,17.11,26800.0,16.8159,16.8159,16.7276,16.7963,26800.0
2006-08-07 11:40:00,17.09,17.15,17.04,17.15,20300.0,16.7767,16.8356,16.7276,16.8356,20300.0
2006-08-07 11:50:00,17.18,17.19,17.1,17.11,8900.0,16.865,16.8748,16.7865,16.7963,8900.0
2006-08-07 12:00:00,17.09,17.19,17.09,17.16,17100.0,16.7767,16.8748,16.7767,16.8454,17100.0
2006-08-07 12:10:00,17.16,17.16,17.02,17.05,17300.0,16.8454,16.8454,16.708,16.7374,17300.0
2006-08-07 12:20:00,17.05,17.11,17.04,17.05,15900.0,16.7374,16.7963,16.7276,16.7374,15900.0
2006-08-07 12:30:00,17.06,17.13,17.05,17.12,14000.0,16.7472,16.8159,16.7374,16.8061,14000.0
2006-08-07 12:40:00,17.11,17.21,17.11,17.21,17600.0,16.7963,16.8945,16.7963,16.8945,17600.0
2006-08-07 12:50:00,17.19,17.2,17.14,17.15,8800.0,16.8748,16.8847,16.8258,16.8356,8800.0
2006-08-07 13:00:00,17.16,17.3,17.15,17.3,18700.0,16.8454,16.9828,16.8356,16.9828,18700.0
2006-08-07 13:10:00,17.3,17.38,17.29,17.38,15400.0,16.9828,17.0614,16.973,17.0614,15400.0
2006-08-07 13:20:00,17.38,17.41,17.36,17.41,12200.0,17.0614,17.0908,17.0417,17.0908,12200.0
2006-08-07 13:30:00,17.41,17.46,17.38,17.38,7000.0,17.0908,17.1399,17.0614,17.0614,7000.0
2006-08-07 13:40:00,17.38,17.38,17.3,17.31,28600.0,17.0614,17.0614,16.9828,16.9926,28600.0
2006-08-07 13:50:00,17.31,17.34,17.3,17.3,6900.0,16.9926,17.0221,16.9828,16.9828,6900.0
2006-08-07 14:00:00,17.3,17.31,17.24,17.26,8000.0,16.9828,16.9926,16.9239,16.9436,8000.0
2006-08-07 14:10:00,17.24,17.26,17.22,17.22,14000.0,16.9239,16.9436,16.9043,16.9043,14000.0
2006-08-07 14:20:00,17.22,17.22,17.06,17.06,18700.0,16.9043,16.9043,16.7472,16.7472,18700.0
2006-08-07 14:30:00,17.06,17.08,17.04,17.07,8500.0,16.7472,16.7669,16.7276,16.757,8500.0
2006-08-07 14:40:00,17.05,17.07,17.02,17.05,13300.0,16.7374,16.757,16.708,16.7374,13300.0
2006-08-07 14:50:00,17.04,17.08,17.03,17.06,12300.0,16.7276,16.7669,16.7178,16.7472,12300.0
2006-08-07 15:00:00,17.06,17.07,17.02,17.05,11800.0,16.7472,16.757,16.708,16.7374,11800.0
2006-08-07 15:10:00,17.07,17.16,17.06,17.14,11600.0,16.757,16.8454,16.7472,16.8258,11600.0
2006-08-07 15:20:00,17.15,17.2,17.15,17.18,12300.0,16.8356,16.8847,16.8356,16.865,12300.0
2006-08-07 15:30:00,17.18,17.25,17.15,17.25,40600.0,16.865,16.9337,16.8356,16.9337,40600.0
2006-08-07 15:40:00,17.25,17.25,17.19,17.25,21500.0,16.9337,16.9337,16.8748,16.9337,21500.0
2006-08-07 15:50:00,17.24,17.25,17.22,17.23,25800.0,16.9239,16.9337,16.9043,16.9141,25800.0
2006-08-08 09:30:00,17.37,17.4,17.23,17.23,34600.0,17.0515,17.081,16.9141,16.9141,34600.0
2006-08-08 09:40:00,17.23,17.23,16.99,16.99,21700.0,16.9141,16.9141,16.6785,16.6785,21700.0
2006-08-08 09:50:00,16.98,17.15,16.95,17.1,22500.0,16.6687,16.8356,16.6392,16.7865,22500.0
2006-08-08 10:00:00,17.1,17.17,17.1,17.13,22600.0,16.7865,16.8552,16.7865,16.8159,22600.0
2006-08-08 10:10:00,17.13,17.16,17.08,17.08,21500.0,16.8159,16.8454,16.7669,16.7669,21500.0
2006-08-08 10:20:00,17.07,17.18,17.07,17.15,15700.0,16.757,16.865,16.757,16.8356,15700.0
2006-08-08 10:30:00,17.15,17.18,17.13,17.16,35900.0,16.8356,16.865,16.8159,16.8454,35900.0
2006-08-08 10:40:00,17.16,17.19,17.13,17.13,19600.0,16.8454,16.8748,16.8159,16.8159,19600.0
2006-08-08 10:50:00,17.13,17.15,17.12,17.15,24900.0,16.8159,16.8356,16.8061,16.8356,24900.0
2006-08-08 11:00:00,17.13,17.13,17.0,17.0,28000.0,16.8159,16.8159,16.6883,16.6883,28000.0
2006-08-08 11:10:00,17.01,17.03,17.0,17.01,30200.0,16.6981,16.7178,16.6883,16.6981,30200.0
2006-08-08 11:20:00,17.0,17.07,16.95,17.04,27700.0,16.6883,16.757,16.6392,16.7276,27700.0
2006-08-08 11:30:00,17.06,17.08,17.03,17.06,20700.0,16.7472,16.7669,16.7178,16.7472,20700.0
2006-08-08 11:40:00,17.06,17.1,17.06,17.09,10200.0,16.7472,16.7865,16.7472,16.7767,10200.0
2006-08-08 11:50:00,17.08,17.08,17.05,17.07,10500.0,16.7669,16.7669,16.7374,16.757,10500.0
2006-08-08 12:00:00,17.08,17.1,17.07,17.09,12200.0,16.7669,16.7865,16.757,16.7767,12200.0
2006-08-08 12:10:00,17.08,17.1,17.06,17.1,11900.0,16.7669,16.7865,16.7472,16.7865,11900.0
2006-08-08 12:20:00,17.08,17.1,17.07,17.08,16500.0,16.7669,16.7865,16.757,16.7669,16500.0
2006-08-08 12:30:00,17.07,17.09,17.03,17.07,30700.0,16.757,16.7767,16.7178,16.757,30700.0
2006-08-08 12:40:00,17.07,17.09,17.05,17.06,18300.0,16.757,16.7767,16.7374,16.7472,18300.0
2006-08-08 12:50:00,17.05,17.14,17.05,17.13,27600.0,16.7374,16.8258,16.7374,16.8159,27600.0
2006-08-08 13:00:00,17.13,17.13,17.1,17.11,15600.0,16.8159,16.8159,16.7865,16.7963,15600.0
2006-08-08 13:10:00,17.11,17.12,17.1,17.1,10300.0,16.7963,16.8061,16.7865,16.7865,10300.0
2006-08-08 13:20:00,17.11,17.11,17.1,17.1,4800.0,16.7963,16.7963,16.7865,16.7865,4800.0
2006-08-08 13:30:00,17.1,17.11,17.06,17.08,7100.0,16.7865,16.7963,16.7472,16.7669,7100.0
2006-08-08 13:40:00,17.08,17.08,17.07,17.08,249900.0,16.7669,16.7669,16.757,16.7669,249900.0
2006-08-08 13:50:00,17.08,17.08,17.05,17.06,10300.0,16.7669,16.7669,16.7374,16.7472,10300.0
2006-08-08 14:00:00,17.07,17.15,17.06,17.15,5900.0,16.757,16.8356,16.7472,16.8356,5900.0
2006-08-08 14:10:00,17.15,17.34,17.13,17.3,17200.0,16.8356,17.0221,16.8159,16.9828,17200.0
2006-08-08 14:20:00,17.3,17.32,17.0,17.06,27900.0,16.9828,17.0025,16.6883,16.7472,27900.0
2006-08-08 14:30:00,17.08,17.08,16.92,16.98,23400.0,16.7669,16.7669,16.6098,16.6687,23400.0
2006-08-08 14:40:00,16.97,17.1,16.97,17.01,17500.0,16.6589,16.7865,16.6589,16.6981,17500.0
2006-08-08 14:50:00,17.01,17.06,16.97,17.05,24300.0,16.6981,16.7472,16.6589,16.7374,24300.0
2006-08-08 15:00:00,17.05,17.14,17.02,17.14,32400.0,16.7374,16.8258,16.708,16.8258,32400.0
2006-08-08 15:10:00,17.13,17.14,17.05,17.05,22700.0,16.8159,16.8258,16.7374,16.7374,22700.0
2006-08-08 15:20:00,17.04,17.07,17.0,17.01,35200.0,16.7276,16.757,16.6883,16.6981,35200.0
2006-08-08 15:30:00,17.0,17.0,16.97,16.98,260100.0,16.6883,16.6883,16.6589,16.6687,260100.0
2006-08-08 15:40:00,16.98,17.05,16.98,17.04,33100.0,16.6687,16.7374,16.6687,16.7276,33100.0
2006-08-08 15:50:00,17.03,17.06,16.94,16.94,209600.0,16.7178,16.7472,16.6294,16.6294,209600.0
2006-08-09 09:30:00,17.05,17.11,16.91,16.96,14300.0,16.7374,16.7963,16.6,16.6491,14300.0
2006-08-09 09:40:00,16.92,17.11,16.92,17.07,18900.0,16.6098,16.7963,16.6098,16.757,18900.0
2006-08-09 09:50:00,17.1,17.1,16.97,17.01,18200.0,16.7865,16.7865,16.6589,16.6981,18200.0
2006-08-09 10:00:00,17.01,17.08,16.99,17.08,19200.0,16.6981,16.7669,16.6785,16.7669,19200.0
2006-08-09 10:10:00,17.08,17.12,17.06,17.12,12900.0,16.7669,16.8061,16.7472,16.8061,12900.0
2006-08-09 10:20:00,17.1,17.12,17.07,17.09,12300.0,16.7865,16.8061,16.757,16.7767,12300.0
2006-08-09 10:30:00,17.11,17.13,17.07,17.1,35800.0,16.7963,16.8159,16.757,16.7865,35800.0
2006-08-09 10:40:00,17.11,17.14,17.09,17.1,43600.0,16.7963,16.8258,16.7767,16.7865,43600.0
2006-08-09 10:50:00,17.1,17.1,17.07,17.08,61700.0,16.7865,16.7865,16.757,16.7669,61700.0
2006-08-09 11:00:00,17.07,17.1,17.07,17.1,16500.0,16.757,16.7865,16.757,16.7865,16500.0
2006-08-09 11:10:00,17.09,17.1,17.07,17.08,96700.0,16.7767,16.7865,16.757,16.7669,96700.0
2006-08-09 11:20:00,17.08,17.1,17.07,17.1,19300.0,16.7669,16.7865,16.757,16.7865,19300.0
2006-08-09 11:30:00,17.1,17.1,17.08,17.09,37000.0,16.7865,16.7865,16.7669,16.7767,37000.0
2006-08-09 11:40:00,17.09,17.1,17.07,17.09,25400.0,16.7767,16.7865,16.757,16.7767,25400.0
2006-08-09 11:50:00,17.08,17.11,16.98,17.01,44000.0,16.7669,16.7963,16.6687,16.6981,44000.0
2006-08-09 12:00:00,17.0,17.0,16.86,16.87,46200.0,16.6883,16.6883,16.5509,16.5607,46200.0
2006-08-09 12:10:00,16.85,16.85,16.79,16.8,25500.0,16.5411,16.5411,16.4822,16.492,25500.0
2006-08-09 12:20:00,16.8,16.83,16.75,16.82,20000.0,16.492,16.5214,16.4429,16.5116,20000.0
2006-08-09 12:30:00,16.82,16.87,16.8,16.87,7300.0,16.5116,16.5607,16.492,16.5607,7300.0
2006-08-09 12:40:00,16.87,16.9,16.87,16.88,10600.0,16.5607,16.5902,16.5607,16.5705,10600.0
2006-08-09 12:50:00,16.88,16.91,16.81,16.91,7000.0,16.5705,16.6,16.5018,16.6,7000.0
2006-08-09 13:00:00,16.91,16.97,16.86,16.94,9400.0,16.6,16.6589,16.5509,16.6294,9400.0
2006-08-09 13:10:00,16.96,16.96,16.82,16.88,14900.0,16.6491,16.6491,16.5116,16.5705,14900.0
2006-08-09 13:20:00,16.85,16.86,16.81,16.84,4400.0,16.5411,16.5509,16.5018,16.5313,4400.0
2006-08-09 13:30:00,16.84,16.85,16.78,16.8,6900.0,16.5313,16.5411,16.4724,16.492,6900.0
2006-08-09 13:40:00,16.81,16.84,16.81,16.82,6500.0,16.5018,16.5313,16.5018,16.5116,6500.0
2006-08-09 13:50:00,16.83,16.85,16.78,16.8,11700.0,16.5214,16.5411,16.4724,16.492,11700.0
2006-08-09 14:00:00,16.79,16.84,16.78,16.79,10900.0,16.4822,16.5313,16.4724,16.4822,10900.0
2006-08-09 14:10:00,16.8,16.81,16.74,16.76,10600.0,16.492,16.5018,16.4331,16.4527,10600.0
2006-08-09 14:20:00,16.76,16.79,16.75,16.75,19000.0,16.4527,16.4822,16.4429,16.4429,19000.0
2006-08-09 14:30:00,16.75,16.77,16.7,16.73,9800.0,16.4429,16.4625,16.3938,16.4233,9800.0
2006-08-09 14:40:00,16.73,16.73,16.63,16.64,15000.0,16.4233,16.4233,16.3251,16.3349,15000.0
2006-08-09 14:50:00,16.63,16.67,16.61,16.61,20000.0,16.3251,16.3644,16.3055,16.3055,20000.0
2006-08-09 15:00:00,16.62,16.67,16.58,16.58,14600.0,16.3153,16.3644,16.276,16.276,14600.0
2006-08-09 15:10:00,16.6,16.64,16.6,16.64,10700.0,16.2957,16.3349,16.2957,16.3349,10700.0
2006-08-09 15:20:00,16.65,16.68,16.61,16.65,20800.0,16.3447,16.3742,16.3055,16.3447,20800.0
2006-08-09 15:30:00,16.64,16.66,16.62,16.65,12600.0,16.3349,16.3546,16.3153,16.3447,12600.0
2006-08-09 15:40:00,16.65,16.71,16.65,16.7,26800.0,16.3447,16.4036,16.3447,16.3938,26800.0
2006-08-09 15:50:00,16.7,16.71,16.65,16.65,29600.0,16.3938,16.4036,16.3447,16.3447,29600.0
2006-08-10 09:30:00,16.62,16.74,16.55,16.6,12600.0,16.3153,16.4331,16.2466,16.2957,12600.0
2006-08-10 09:40:00,16.63,16.73,16.57,16.7,15100.0,16.3251,16.4233,16.2662,16.3938,15100.0
2006-08-10 09:50:00,16.71,16.75,16.7,16.73,17000.0,16.4036,16.4429,16.3938,16.4233,17000.0
2006-08-10 10:00:00,16.72,16.73,16.65,16.65,13300.0,16.4135,16.4233,16.3447,16.3447,13300.0
2006-08-10 10:10:00,16.66,16.73,16.66,16.7,7100.0,16.3546,16.4233,16.3546,16.3938,7100.0
2006-08-10 10:20:00,16.69,16.71,16.64,16.69,7100.0,16.384,16.4036,16.3349,16.384,7100.0
2006-08-10 10:30:00,16.69,16.75,16.69,16.7,13000.0,16.384,16.4429,16.384,16.3938,13000.0
2006-08-10 10:40:00,16.7,16.73,16.67,16.69,5400.0,16.3938,16.4233,16.3644,16.384,5400.0
2006-08-10 10:50:00,16.69,16.7,16.64,16.67,9900.0,16.384,16.3938,16.3349,16.3644,9900.0
2006-08-10 11:00:00,16.66,16.75,16.65,16.74,15000.0,16.3546,16.4429,16.3447,16.4331,15000.0
2006-08-10 11:10:00,16.73,16.74,16.68,16.68,15100.0,16.4233,16.4331,16.3742,16.3742,15100.0
2006-08-10 11:20:00,16.69,16.73,16.67,16.67,7900.0,16.384,16.4233,16.3644,16.3644,7900.0
2006-08-10 11:30:00,16.68,16.69,16.65,16.67,5600.0,16.3742,16.384,16.3447,16.3644,5600.0
2006-08-10 11:40:00,16.67,16.67,16.54,16.56,26300.0,16.3644,16.3644,16.2368,16.2564,26300.0
2006-08-10 11:50:00,16.56,16.56,16.55,16.56,16900.0,16.2564,16.2564,16.2466,16.2564,16900.0
2006-08-10 12:00:00,16.56,16.56,16.53,16.54,13300.0,16.2564,16.2564,16.2269,16.2368,13300.0
2006-08-10 12:10:00,16.55,16.55,16.53,16.53,8400.0,16.2466,16.2466,16.2269,16.2269,8400.0
2006-08-10 12:20:00,16.55,16.55,16.52,16.54,13900.0,16.2466,16.2466,16.2171,16.2368,13900.0
2006-08-10 12:30:00,16.54,16.55,16.53,16.54,15900.0,16.2368,16.2466,16.2269,16.2368,15900.0
2006-08-10 12:40:00,16.55,16.55,16.51,16.54,9200.0,16.2466,16.2466,16.2073,16.2368,9200.0
2006-08-10 12:50:00,16.55,16.55,16.52,16.55,9200.0,16.2466,16.2466,16.2171,16.2466,9200.0
2006-08-10 13:00:00,16.55,16.55,16.5,16.53,24000.0,16.2466,16.2466,16.1975,16.2269,24000.0
2006-08-10 13:10:00,16.52,16.55,16.5,16.5,12800.0,16.2171,16.2466,16.1975,16.1975,12800.0
2006-08-10 13:20:00,16.52,16.53,16.47,16.48,8600.0,16.2171,16.2269,16.168,16.1779,8600.0
2006-08-10 13:30:00,16.49,16.55,16.49,16.55,17200.0,16.1877,16.2466,16.1877,16.2466,17200.0
2006-08-10 13:40:00,16.55,16.55,16.51,16.53,35800.0,16.2466,16.2466,16.2073,16.2269,35800.0
2006-08-10 13:50:00,16.53,16.55,16.52,16.54,10600.0,16.2269,16.2466,16.2171,16.2368,10600.0
2006-08-10 14:00:00,16.54,16.55,16.53,16.55,42900.0,16.2368,16.2466,16.2269,16.2466,42900.0
2006-08-10 14:10:00,16.55,16.55,16.53,16.53,39400.0,16.2466,16.2466,16.2269,16.2269,39400.0
2006-08-10 14:20:00,16.54,16.55,16.52,16.54,9200.0,16.2368,16.2466,16.2171,16.2368,9200.0
2006-08-10 14:30:00,16.55,16.55,16.51,16.54,20700.0,16.2466,16.2466,16.2073,16.2368,20700.0
2006-08-10 14:40:00,16.55,16.55,16.52,16.55,21200.0,16.2466,16.2466,16.2171,16.2466,21200.0
2006-08-10 14:50:00,16.55,16.58,16.52,16.55,57700.0,16.2466,16.276,16.2171,16.2466,57700.0
2006-08-10 15:00:00,16.55,16.55,16.51,16.55,13200.0,16.2466,16.2466,16.2073,16.2466,13200.0
2006-08-10 15:10:00,16.55,16.55,16.51,16.55,12600.0,16.2466,16.2466,16.2073,16.2466,12600.0
2006-08-10 15:20:00,16.55,16.55,16.51,16.51,12400.0,16.2466,16.2466,16.2073,16.2073,12400.0
2006-08-10 15:30:00,16.53,16.57,16.52,16.55,52900.0,16.2269,16.2662,16.2171,16.2466,52900.0
2006-08-10 15:40:00,16.57,16.62,16.56,16.59,19400.0,16.2662,16.3153,16.2564,16.2858,19400.0
2006-08-10 15:50:00,16.6,16.6,16.58,16.58,50300.0,16.2957,16.2957,16.276,16.276,50300.0
2006-08-11 09:30:00,16.48,16.52,16.36,16.37,14500.0,16.1779,16.2171,16.0601,16.0699,14500.0
2006-08-11 09:40:00,16.37,16.37,16.25,16.37,13000.0,16.0699,16.0699,15.9521,16.0699,13000.0
2006-08-11 09:50:00,16.33,16.35,16.24,16.28,7100.0,16.0306,16.0502,15.9423,15.9815,7100.0
2006-08-11 10:00:00,16.27,16.36,16.24,16.29,14700.0,15.9717,16.0601,15.9423,15.9913,14700.0
2006-08-11 10:10:00,16.3,16.38,16.3,16.36,7400.0,16.0012,16.0797,16.0012,16.0601,7400.0
2006-08-11 10:20:00,16.36,16.42,16.36,16.41,6800.0,16.0601,16.119,16.0601,16.1091,6800.0
2006-08-11 10:30:00,16.41,16.47,16.4,16.47,6300.0,16.1091,16.168,16.0993,16.168,6300.0
2006-08-11 10:40:00,16.46,16.47,16.42,16.42,2700.0,16.1582,16.168,16.119,16.119,2700.0
2006-08-11 10:50:00,16.41,16.47,16.41,16.45,4400.0,16.1091,16.168,16.1091,16.1484,4400.0
2006-08-11 11:00:00,16.47,16.5,16.42,16.49,16300.0,16.168,16.1975,16.119,16.1877,16300.0
2006-08-11 11:10:00,16.5,16.5,16.47,16.47,5900.0,16.1975,16.1975,16.168,16.168,5900.0
2006-08-11 11:20:00,16.48,16.48,16.41,16.44,2800.0,16.1779,16.1779,16.1091,16.1386,2800.0
2006-08-11 11:30:00,16.45,16.5,16.45,16.48,3700.0,16.1484,16.1975,16.1484,16.1779,3700.0
2006-08-11 11:40:00,16.49,16.5,16.45,16.45,2300.0,16.1877,16.1975,16.1484,16.1484,2300.0
2006-08-11 11:50:00,16.48,16.48,16.4,16.4,4800.0,16.1779,16.1779,16.0993,16.0993,4800.0
2006-08-11 12:00:00,16.43,16.43,16.39,16.4,23200.0,16.1288,16.1288,16.0895,16.0993,23200.0
2006-08-11 12:10:00,16.41,16.42,16.4,16.4,2500.0,16.1091,16.119,16.0993,16.0993,2500.0
2006-08-11 12:20:00,16.41,16.42,16.4,16.41,3800.0,16.1091,16.119,16.0993,16.1091,3800.0
2006-08-11 12:30:00,16.42,16.43,16.4,16.42,5000.0,16.119,16.1288,16.0993,16.119,5000.0
2006-08-11 12:40:00,16.41,16.45,16.4,16.45,6400.0,16.1091,16.1484,16.0993,16.1484,6400.0
2006-08-11 12:50:00,16.46,16.46,16.37,16.44,17600.0,16.1582,16.1582,16.0699,16.1386,17600.0
2006-08-11 13:00:00,16.41,16.43,16.4,16.42,10400.0,16.1091,16.1288,16.0993,16.119,10400.0
2006-08-11 13:10:00,16.42,16.42,16.4,16.4,7600.0,16.119,16.119,16.0993,16.0993,7600.0
2006-08-11 13:20:00,16.38,16.38,16.36,16.38,4500.0,16.0797,16.0797,16.0601,16.0797,4500.0
2006-08-11 13:30:00,16.35,16.38,16.34,16.37,4700.0,16.0502,16.0797,16.0404,16.0699,4700.0
2006-08-11 13:40:00,16.36,16.4,16.36,16.39,6000.0,16.0601,16.0993,16.0601,16.0895,6000.0
2006-08-11 13:50:00,16.4,16.47,16.4,16.46,17000.0,16.0993,16.168,16.0993,16.1582,17000.0
2006-08-11 14:00:00,16.46,16.47,16.43,16.43,6300.0,16.1582,16.168,16.1288,16.1288,6300.0
2006-08-11 14:10:00,16.43,16.45,16.39,16.45,8100.0,16.1288,16.1484,16.0895,16.1484,8100.0
2006-08-11 14:20:00,16.45,16.46,16.38,16.4,5500.0,16.1484,16.1582,16.0797,16.0993,5500.0
2006-08-11 14:30:00,16.37,16.43,16.37,16.43,5500.0,16.0699,16.1288,16.0699,16.1288,5500.0
2006-08-11 14:40:00,16.43,16.45,16.43,16.43,6400.0,16.1288,16.1484,16.1288,16.1288,6400.0
2006-08-11 14:50:00,16.44,16.51,16.44,16.46,10200.0,16.1386,16.2073,16.1386,16.1582,10200.0
2006-08-11 15:00:00,16.46,16.49,16.43,16.49,8300.0,16.1582,16.1877,16.1288,16.1877,8300.0
2006-08-11 15:10:00,16.47,16.51,16.45,16.47,9100.0,16.168,16.2073,16.1484,16.168,9100.0
2006-08-11 15:20:00,16.48,16.54,16.45,16.53,10600.0,16.1779,16.2368,16.1484,16.2269,10600.0
2006-08-11 15:30:00,16.53,16.55,16.52,16.54,18600.0,16.2269,16.2466,16.2171,16.2368,18600.0
2006-08-11 15:40:00,16.55,16.55,16.48,16.48,20000.0,16.2466,16.2466,16.1779,16.1779,20000.0
2006-08-11 15:50:00,16.49,16.5,16.45,16.49,21100.0,16.1877,16.1975,16.1484,16.1877,21100.0
2006-08-14 09:30:00,16.6,16.73,16.6,16.6,18900.0,16.2957,16.4233,16.2957,16.2957,18900.0
2006-08-14 09:40:00,16.58,16.59,16.43,16.43,15300.0,16.276,16.2858,16.1288,16.1288,15300.0
2006-08-14 09:50:00,16.45,16.5,16.4,16.4,39200.0,16.1484,16.1975,16.0993,16.0993,39200.0
2006-08-14 10:00:00,16.43,16.46,16.4,16.42,43000.0,16.1288,16.1582,16.0993,16.119,43000.0
2006-08-14 10:10:00,16.42,16.46,16.42,16.43,34400.0,16.119,16.1582,16.119,16.1288,34400.0
2006-08-14 10:20:00,16.46,16.46,16.39,16.39,21100.0,16.1582,16.1582,16.0895,16.0895,21100.0
2006-08-14 10:30:00,16.4,16.46,16.39,16.4,22100.0,16.0993,16.1582,16.0895,16.0993,22100.0
2006-08-14 10:40:00,16.39,16.41,16.37,16.37,14600.0,16.0895,16.1091,16.0699,16.0699,14600.0
2006-08-14 10:50:00,16.4,16.4,16.37,16.39,8400.0,16.0993,16.0993,16.0699,16.0895,8400.0
2006-08-14 11:00:00,16.4,16.5,16.4,16.5,19300.0,16.0993,16.1975,16.0993,16.1975,19300.0
2006-08-14 11:10:00,16.5,16.57,16.5,16.55,40700.0,16.1975,16.2662,16.1975,16.2466,40700.0
2006-08-14 11:20:00,16.57,16.61,16.52,16.58,44700.0,16.2662,16.3055,16.2171,16.276,44700.0
2006-08-14 11:30:00,16.59,16.6,16.58,16.6,5900.0,16.2858,16.2957,16.276,16.2957,5900.0
2006-08-14 11:40:00,16.6,16.75,16.6,16.73,70700.0,16.2957,16.4429,16.2957,16.4233,70700.0
2006-08-14 11:50:00,16.71,16.78,16.69,16.72,28900.0,16.4036,16.4724,16.384,16.4135,28900.0
2006-08-14 12:00:00,16.72,16.72,16.63,16.68,14500.0,16.4135,16.4135,16.3251,16.3742,14500.0
2006-08-14 12:10:00,16.68,16.71,16.62,16.7,16700.0,16.3742,16.4036,16.3153,16.3938,16700.0
2006-08-14 12:20:00,16.69,16.7,16.64,16.67,10700.0,16.384,16.3938,16.3349,16.3644,10700.0
2006-08-14 12:30:00,16.66,16.68,16.62,16.68,10400.0,16.3546,16.3742,16.3153,16.3742,10400.0
2006-08-14 12:40:00,16.65,16.69,16.64,16.68,7300.0,16.3447,16.384,16.3349,16.3742,7300.0
2006-08-14 12:50:00,16.69,16.73,16.65,16.68,13300.0,16.384,16.4233,16.3447,16.3742,13300.0
2006-08-14 13:00:00,16.68,16.69,16.58,16.69,11200.0,16.3742,16.384,16.276,16.384,11200.0
2006-08-14 13:10:00,16.67,16.67,16.58,16.58,9900.0,16.3644,16.3644,16.276,16.276,9900.0
2006-08-14 13:20:00,16.61,16.61,16.52,16.54,15100.0,16.3055,16.3055,16.2171,16.2368,15100.0
2006-08-14 13:30:00,16.56,16.6,16.52,16.56,8300.0,16.2564,16.2957,16.2171,16.2564,8300.0
2006-08-14 13:40:00,16.56,16.59,16.54,16.59,4900.0,16.2564,16.2858,16.2368,16.2858,4900.0
2006-08-14 13:50:00,16.6,16.62,16.48,16.51,11700.0,16.2957,16.3153,16.1779,16.2073,11700.0
2006-08-14 14:00:00,16.51,16.54,16.47,16.48,8800.0,16.2073,16.2368,16.168,16.1779,8800.0
2006-08-14 14:10:00,16.49,16.5,16.47,16.49,6300.0,16.1877,16.1975,16.168,16.1877,6300.0
2006-08-14 14:20:00,16.51,16.57,16.46,16.54,14400.0,16.2073,16.2662,16.1582,16.2368,14400.0
2006-08-14 14:30:00,16.55,16.58,16.53,16.57,7400.0,16.2466,16.276,16.2269,16.2662,7400.0
2006-08-14 14:40:00,16.58,16.59,16.52,16.54,10600.0,16.276,16.2858,16.2171,16.2368,10600.0
2006-08-14 14:50:00,16.54,16.56,16.43,16.44,15900.0,16.2368,16.2564,16.1288,16.1386,15900.0
2006-08-14 15:00:00,16.44,16.44,16.39,16.4,11000.0,16.1386,16.1386,16.0895,16.0993,11000.0
2006-08-14 15:10:00,16.41,16.46,16.41,16.44,22300.0,16.1091,16.1582,16.1091,16.1386,22300.0
2006-08-14 15:20:00,16.45,16.49,16.4,16.47,15500.0,16.1484,16.1877,16.0993,16.168,15500.0
2006-08-14 15:30:00,16.46,16.48,16.43,16.47,17800.0,16.1582,16.1779,16.1288,16.168,17800.0
2006-08-14 15:40:00,16.46,16.53,16.46,16.51,24400.0,16.1582,16.2269,16.1582,16.2073,24400.0
2006-08-14 15:50:00,16.5,16.51,16.5,16.5,33700.0,16.1975,16.2073,16.1975,16.1975,33700.0
2006-08-15 09:30:00,16.74,16.74,16.6,16.68,24900.0,16.4331,16.4331,16.2957,16.3742,24900.0
2006-08-15 09:40:00,16.68,16.8,16.64,16.7,20400.0,16.3742,16.492,16.3349,16.3938,20400.0
2006-08-15 09:50:00,16.73,16.73,16.56,16.57,38700.0,16.4233,16.4233,16.2564,16.2662,38700.0
2006-08-15 10:00:00,16.56,16.56,16.42,16.52,27700.0,16.2564,16.2564,16.119,16.2171,27700.0
2006-08-15 10:10:00,16.54,16.6,16.5,16.5,13200.0,16.2368,16.2957,16.1975,16.1975,13200.0
2006-08-15 10:20:00,16.52,16.55,16.49,16.54,31200.0,16.2171,16.2466,16.1877,16.2368,31200.0
2006-08-15 10:30:00,16.58,16.58,16.53,16.55,12000.0,16.276,16.276,16.2269,16.2466,12000.0
2006-08-15 10:40:00,16.55,16.59,16.54,16.55,16700.0,16.2466,16.2858,16.2368,16.2466,16700.0
2006-08-15 10:50:00,16.55,16.57,16.51,16.54,9000.0,16.2466,16.2662,16.2073,16.2368,9000.0
2006-08-15 11:00:00,16.54,16.59,16.52,16.58,20300.0,16.2368,16.2858,16.2171,16.276,20300.0
2006-08-15 11:10:00,16.59,16.62,16.58,16.61,19600.0,16.2858,16.3153,16.276,16.3055,19600.0
2006-08-15 11:20:00,16.61,16.63,16.58,16.6,15800.0,16.3055,16.3251,16.276,16.2957,15800.0
2006-08-15 11:30:00,16.61,16.61,16.55,16.59,12900.0,16.3055,16.3055,16.2466,16.2858,12900.0
2006-08-15 11:40:00,16.59,16.65,16.58,16.63,24700.0,16.2858,16.3447,16.276,16.3251,24700.0
2006-08-15 11:50:00,16.63,16.63,16.55,16.55,9400.0,16.3251,16.3251,16.2466,16.2466,9400.0
2006-08-15 12:00:00,16.55,16.62,16.54,16.6,16800.0,16.2466,16.3153,16.2368,16.2957,16800.0
2006-08-15 12:10:00,16.61,16.64,16.59,16.61,17800.0,16.3055,16.3349,16.2858,16.3055,17800.0
2006-08-15 12:20:00,16.62,16.63,16.61,16.61,5700.0,16.3153,16.3251,16.3055,16.3055,5700.0
2006-08-15 12:30:00,16.61,16.62,16.6,16.62,7400.0,16.3055,16.3153,16.2957,16.3153,7400.0
2006-08-15 12:40:00,16.62,16.64,16.59,16.62,37900.0,16.3153,16.3349,16.2858,16.3153,37900.0
2006-08-15 12:50:00,16.62,16.62,16.58,16.62,12800.0,16.3153,16.3153,16.276,16.3153,12800.0
2006-08-15 13:00:00,16.59,16.59,16.55,16.56,16100.0,16.2858,16.2858,16.2466,16.2564,16100.0
2006-08-15 13:10:00,16.56,16.59,16.54,16.57,16600.0,16.2564,16.2858,16.2368,16.2662,16600.0
2006-08-15 13:20:00,16.57,16.63,16.57,16.61,10000.0,16.2662,16.3251,16.2662,16.3055,10000.0
2006-08-15 13:30:00,16.61,16.64,16.58,16.58,11800.0,16.3055,16.3349,16.276,16.276,11800.0
2006-08-15 13:40:00,16.57,16.59,16.52,16.55,40800.0,16.2662,16.2858,16.2171,16.2466,40800.0
2006-08-15 13:50:00,16.54,16.55,16.53,16.54,8600.0,16.2368,16.2466,16.2269,16.2368,8600.0
2006-08-15 14:00:00,16.54,16.57,16.48,16.56,310400.0,16.2368,16.2662,16.1779,16.2564,310400.0
2006-08-15 14:10:00,16.57,16.62,16.56,16.6,24800.0,16.2662,16.3153,16.2564,16.2957,24800.0
2006-08-15 14:20:00,16.6,16.67,16.59,16.63,18700.0,16.2957,16.3644,16.2858,16.3251,18700.0
2006-08-15 14:30:00,16.63,16.68,16.62,16.68,17800.0,16.3251,16.3742,16.3153,16.3742,17800.0
2006-08-15 14:40:00,16.68,16.68,16.65,16.67,23000.0,16.3742,16.3742,16.3447,16.3644,23000.0
2006-08-15 14:50:00,16.66,16.7,16.66,16.69,11900.0,16.3546,16.3938,16.3546,16.384,11900.0
2006-08-15 15:00:00,16.68,16.7,16.66,16.7,20800.0,16.3742,16.3938,16.3546,16.3938,20800.0
2006-08-15 15:10:00,16.7,16.7,16.66,16.67,24000.0,16.3938,16.3938,16.3546,16.3644,24000.0
2006-08-15 15:20:00,16.66,16.7,16.66,16.69,27800.0,16.3546,16.3938,16.3546,16.384,27800.0
2006-08-15 15:30:00,16.69,16.7,16.68,16.7,17000.0,16.384,16.3938,16.3742,16.3938,17000.0
2006-08-15 15:40:00,16.7,16.71,16.67,16.69,31300.0,16.3938,16.4036,16.3644,16.384,31300.0
2006-08-15 15:50:00,16.68,16.74,16.68,16.73,45400.0,16.3742,16.4331,16.3742,16.4233,45400.0
2006-08-16 09:30:00,16.85,16.87,16.79,16.84,12800.0,16.5411,16.5607,16.4822,16.5313,12800.0
2006-08-16 09:40:00,16.83,16.88,16.81,16.82,19400.0,16.5214,16.5705,16.5018,16.5116,19400.0
2006-08-16 09:50:00,16.82,16.82,16.7,16.78,31600.0,16.5116,16.5116,16.3938,16.4724,31600.0
2006-08-16 10:00:00,16.74,16.79,16.72,16.79,16300.0,16.4331,16.4822,16.4135,16.4822,16300.0
2006-08-16 10:10:00,16.77,16.79,16.74,16.76,10800.0,16.4625,16.4822,16.4331,16.4527,10800.0
2006-08-16 10:20:00,16.73,16.78,16.69,16.7,12000.0,16.4233,16.4724,16.384,16.3938,12000.0
2006-08-16 10:30:00,16.7,16.8,16.7,16.77,4900.0,16.3938,16.492,16.3938,16.4625,4900.0
2006-08-16 10:40:00,16.8,16.88,16.78,16.88,6100.0,16.492,16.5705,16.4724,16.5705,6100.0
2006-08-16 10:50:00,16.86,17.0,16.85,16.99,62200.0,16.5509,16.6883,16.5411,16.6785,62200.0
2006-08-16 11:00:00,16.99,17.0,16.97,16.99,17800.0,16.6785,16.6883,16.6589,16.6785,17800.0
2006-08-16 11:10:00,16.99,17.09,16.96,17.06,25400.0,16.6785,16.7767,16.6491,16.7472,25400.0
2006-08-16 11:20:00,17.06,17.09,17.06,17.09,7300.0,16.7472,16.7767,16.7472,16.7767,7300.0
2006-08-16 11:30:00,17.09,17.09,17.0,17.02,13700.0,16.7767,16.7767,16.6883,16.708,13700.0
2006-08-16 11:40:00,17.04,17.06,17.02,17.06,7800.0,16.7276,16.7472,16.708,16.7472,7800.0
2006-08-16 11:50:00,17.07,17.07,17.04,17.04,5400.0,16.757,16.757,16.7276,16.7276,5400.0
2006-08-16 12:00:00,17.04,17.07,17.03,17.07,3600.0,16.7276,16.757,16.7178,16.757,3600.0
2006-08-16 12:10:00,17.06,17.09,17.04,17.07,12200.0,16.7472,16.7767,16.7276,16.757,12200.0
2006-08-16 12:20:00,17.07,17.12,17.07,17.09,24100.0,16.757,16.8061,16.757,16.7767,24100.0
2006-08-16 12:30:00,17.1,17.11,17.07,17.1,9700.0,16.7865,16.7963,16.757,16.7865,9700.0
2006-08-16 12:40:00,17.11,17.15,17.11,17.14,10200.0,16.7963,16.8356,16.7963,16.8258,10200.0
2006-08-16 12:50:00,17.15,17.17,17.12,17.16,82100.0,16.8356,16.8552,16.8061,16.8454,82100.0
2006-08-16 13:00:00,17.17,17.17,17.15,17.16,180500.0,16.8552,16.8552,16.8356,16.8454,180500.0
2006-08-16 13:10:00,17.15,17.16,17.12,17.14,101300.0,16.8356,16.8454,16.8061,16.8258,101300.0
2006-08-16 13:20:00,17.15,17.16,17.08,17.1,4200.0,16.8356,16.8454,16.7669,16.7865,4200.0
2006-08-16 13:30:00,17.1,17.1,17.07,17.09,4500.0,16.7865,16.7865,16.757,16.7767,4500.0
2006-08-16 13:40:00,17.08,17.15,17.08,17.15,5700.0,16.7669,16.8356,16.7669,16.8356,5700.0
2006-08-16 13:50:00,17.15,17.17,17.13,17.17,24900.0,16.8356,16.8552,16.8159,16.8552,24900.0
2006-08-16 14:00:00,17.17,17.17,17.11,17.11,5800.0,16.8552,16.8552,16.7963,16.7963,5800.0
2006-08-16 14:10:00,17.13,17.15,17.12,17.15,21400.0,16.8159,16.8356,16.8061,16.8356,21400.0
2006-08-16 14:20:00,17.15,17.15,17.12,17.15,29800.0,16.8356,16.8356,16.8061,16.8356,29800.0
2006-08-16 14:30:00,17.13,17.25,17.13,17.25,21100.0,16.8159,16.9337,16.8159,16.9337,21100.0
2006-08-16 14:40:00,17.25,17.28,17.22,17.23,7400.0,16.9337,16.9632,16.9043,16.9141,7400.0
2006-08-16 14:50:00,17.23,17.27,17.23,17.26,7700.0,16.9141,16.9534,16.9141,16.9436,7700.0
2006-08-16 15:00:00,17.26,17.28,17.24,17.26,18700.0,16.9436,16.9632,16.9239,16.9436,18700.0
2006-08-16 15:10:00,17.26,17.3,17.25,17.28,16000.0,16.9436,16.9828,16.9337,16.9632,16000.0
2006-08-16 15:20:00,17.27,17.3,17.26,17.29,23300.0,16.9534,16.9828,16.9436,16.973,23300.0
2006-08-16 15:30:00,17.29,17.35,17.27,17.28,58200.0,16.973,17.0319,16.9534,16.9632,58200.0
2006-08-16 15:40:00,17.29,17.3,17.24,17.24,28200.0,16.973,16.9828,16.9239,16.9239,28200.0
2006-08-16 15:50:00,17.25,17.3,17.21,17.28,158900.0,16.9337,16.9828,16.8945,16.9632,158900.0
2006-08-17 09:30:00,17.25,17.28,17.22,17.22,3000.0,16.9337,16.9632,16.9043,16.9043,3000.0
2006-08-17 09:40:00,17.25,17.25,17.17,17.21,9000.0,16.9337,16.9337,16.8552,16.8945,9000.0
2006-08-17 09:50:00,17.23,17.25,17.21,17.25,6500.0,16.9141,16.9337,16.8945,16.9337,6500.0
2006-08-17 10:00:00,17.23,17.37,17.23,17.32,37200.0,16.9141,17.0515,16.9141,17.0025,37200.0
2006-08-17 10:10:00,17.31,17.37,17.3,17.37,9800.0,16.9926,17.0515,16.9828,17.0515,9800.0
2006-08-17 10:20:00,17.35,17.41,17.35,17.38,15700.0,17.0319,17.0908,17.0319,17.0614,15700.0
2006-08-17 10:30:00,17.38,17.38,17.29,17.29,11200.0,17.0614,17.0614,16.973,16.973,11200.0
2006-08-17 10:40:00,17.29,17.35,17.26,17.31,25600.0,16.973,17.0319,16.9436,16.9926,25600.0
2006-08-17 10:50:00,17.31,17.38,17.27,17.38,7600.0,16.9926,17.0614,16.9534,17.0614,7600.0
2006-08-17 11:00:00,17.39,17.4,17.37,17.39,9700.0,17.0712,17.081,17.0515,17.0712,9700.0
2006-08-17 11:10:00,17.39,17.45,17.39,17.45,25000.0,17.0712,17.1301,17.0712,17.1301,25000.0
2006-08-17 11:20:00,17.45,17.5,17.45,17.49,22400.0,17.1301,17.1792,17.1301,17.1693,22400.0
2006-08-17 11:30:00,17.49,17.5,17.43,17.47,18500.0,17.1693,17.1792,17.1104,17.1497,18500.0
2006-08-17 11:40:00,17.49,17.5,17.47,17.47,6600.0,17.1693,17.1792,17.1497,17.1497,6600.0
2006-08-17 11:50:00,17.48,17.5,17.47,17.49,12600.0,17.1595,17.1792,17.1497,17.1693,12600.0
2006-08-17 12:00:00,17.49,17.49,17.4,17.4,14700.0,17.1693,17.1693,17.081,17.081,14700.0
2006-08-17 12:10:00,17.44,17.52,17.44,17.52,17100.0,17.1203,17.1988,17.1203,17.1988,17100.0
2006-08-17 12:20:00,17.52,17.55,17.52,17.55,16700.0,17.1988,17.2282,17.1988,17.2282,16700.0
2006-08-17 12:30:00,17.53,17.55,17.5,17.53,6300.0,17.2086,17.2282,17.1792,17.2086,6300.0
2006-08-17 12:40:00,17.52,17.53,17.47,17.47,7200.0,17.1988,17.2086,17.1497,17.1497,7200.0
2006-08-17 12:50:00,17.47,17.48,17.42,17.42,11200.0,17.1497,17.1595,17.1006,17.1006,11200.0
2006-08-17 13:00:00,17.43,17.46,17.43,17.46,31100.0,17.1104,17.1399,17.1104,17.1399,31100.0
2006-08-17 13:10:00,17.45,17.47,17.45,17.47,2200.0,17.1301,17.1497,17.1301,17.1497,2200.0
2006-08-17 13:20:00,17.47,17.48,17.45,17.45,14700.0,17.1497,17.1595,17.1301,17.1301,14700.0
2006-08-17 13:30:00,17.45,17.53,17.45,17.49,23500.0,17.1301,17.2086,17.1301,17.1693,23500.0
2006-08-17 13:40:00,17.5,17.5,17.46,17.47,6800.0,17.1792,17.1792,17.1399,17.1497,6800.0
2006-08-17 13:50:00,17.47,17.49,17.45,17.45,20100.0,17.1497,17.1693,17.1301,17.1301,20100.0
2006-08-17 14:00:00,17.45,17.47,17.43,17.43,50400.0,17.1301,17.1497,17.1104,17.1104,50400.0
2006-08-17 14:10:00,17.44,17.45,17.4,17.4,26600.0,17.1203,17.1301,17.081,17.081,26600.0
2006-08-17 14:20:00,17.4,17.42,17.4,17.4,37500.0,17.081,17.1006,17.081,17.081,37500.0
2006-08-17 14:30:00,17.4,17.41,17.38,17.39,42300.0,17.081,17.0908,17.0614,17.0712,42300.0
2006-08-17 14:40:00,17.39,17.4,17.39,17.39,15100.0,17.0712,17.081,17.0712,17.0712,15100.0
2006-08-17 14:50:00,17.39,17.42,17.39,17.41,16100.0,17.0712,17.1006,17.0712,17.0908,16100.0
2006-08-17 15:00:00,17.41,17.42,17.41,17.42,16000.0,17.0908,17.1006,17.0908,17.1006,16000.0
2006-08-17 15:10:00,17.41,17.45,17.41,17.43,21900.0,17.0908,17.1301,17.0908,17.1104,21900.0
2006-08-17 15:20:00,17.43,17.45,17.43,17.44,92000.0,17.1104,17.1301,17.1104,17.1203,92000.0
2006-08-17 15:30:00,17.45,17.46,17.44,17.45,26000.0,17.1301,17.1399,17.1203,17.1301,26000.0
2006-08-17 15:40:00,17.45,17.48,17.44,17.45,25300.0,17.1301,17.1595,17.1203,17.1301,25300.0
2006-08-17 15:50:00,17.44,17.45,17.39,17.44,43400.0,17.1203,17.1301,17.0712,17.1203,43400.0
2006-08-18 09:30:00,17.44,17.5,17.4,17.4,12600.0,17.1203,17.1792,17.081,17.081,12600.0
2006-08-18 09:40:00,17.39,17.46,17.34,17.35,7500.0,17.0712,17.1399,17.0221,17.0319,7500.0
2006-08-18 09:50:00,17.35,17.43,17.26,17.27,26800.0,17.0319,17.1104,16.9436,16.9534,26800.0
2006-08-18 10:00:00,17.28,17.33,17.24,17.24,14800.0,16.9632,17.0123,16.9239,16.9239,14800.0
2006-08-18 10:10:00,17.23,17.26,17.22,17.24,7200.0,16.9141,16.9436,16.9043,16.9239,7200.0
2006-08-18 10:20:00,17.25,17.27,17.21,17.21,23100.0,16.9337,16.9534,16.8945,16.8945,23100.0
2006-08-18 10:30:00,17.22,17.22,17.15,17.18,10300.0,16.9043,16.9043,16.8356,16.865,10300.0
2006-08-18 10:40:00,17.18,17.22,17.16,17.2,38700.0,16.865,16.9043,16.8454,16.8847,38700.0
2006-08-18 10:50:00,17.2,17.28,17.19,17.28,9900.0,16.8847,16.9632,16.8748,16.9632,9900.0
2006-08-18 11:00:00,17.27,17.34,17.25,17.34,8800.0,16.9534,17.0221,16.9337,17.0221,8800.0
2006-08-18 11:10:00,17.33,17.35,17.32,17.35,7100.0,17.0123,17.0319,17.0025,17.0319,7100.0
2006-08-18 11:20:00,17.32,17.34,17.3,17.3,6400.0,17.0025,17.0221,16.9828,16.9828,6400.0
2006-08-18 11:30:00,17.31,17.31,17.26,17.29,6300.0,16.9926,16.9926,16.9436,16.973,6300.0
2006-08-18 11:40:00,17.29,17.32,17.29,17.3,3600.0,16.973,17.0025,16.973,16.9828,3600.0
2006-08-18 11:50:00,17.3,17.33,17.26,17.29,51500.0,16.9828,17.0123,16.9436,16.973,51500.0
2006-08-18 12:00:00,17.29,17.29,17.26,17.27,10000.0,16.973,16.973,16.9436,16.9534,10000.0
2006-08-18 12:10:00,17.27,17.29,17.25,17.28,7700.0,16.9534,16.973,16.9337,16.9632,7700.0
2006-08-18 12:20:00,17.28,17.29,17.26,17.28,7300.0,16.9632,16.973,16.9436,16.9632,7300.0
2006-08-18 12:30:00,17.29,17.3,17.26,17.28,6100.0,16.973,16.9828,16.9436,16.9632,6100.0
2006-08-18 12:40:00,17.27,17.3,17.27,17.28,6700.0,16.9534,16.9828,16.9534,16.9632,6700.0
2006-08-18 12:50:00,17.31,17.33,17.29,17.32,8900.0,16.9926,17.0123,16.973,17.0025,8900.0
2006-08-18 13:00:00,17.32,17.33,17.32,17.32,2300.0,17.0025,17.0123,17.0025,17.0025,2300.0
2006-08-18 13:10:00,17.34,17.37,17.32,17.35,2700.0,17.0221,17.0515,17.0025,17.0319,2700.0
2006-08-18 13:20:00,17.37,17.43,17.37,17.41,9000.0,17.0515,17.1104,17.0515,17.0908,9000.0
2006-08-18 13:30:00,17.42,17.45,17.4,17.45,4700.0,17.1006,17.1301,17.081,17.1301,4700.0
2006-08-18 13:40:00,17.45,17.51,17.45,17.45,13000.0,17.1301,17.189,17.1301,17.1301,13000.0
2006-08-18 13:50:00,17.46,17.57,17.44,17.5,231300.0,17.1399,17.2479,17.1203,17.1792,231300.0
2006-08-18 14:00:00,17.5,17.55,17.44,17.5,396100.0,17.1792,17.2282,17.1203,17.1792,396100.0
2006-08-18 14:10:00,17.47,17.52,17.45,17.51,8700.0,17.1497,17.1988,17.1301,17.189,8700.0
2006-08-18 14:20:00,17.54,17.54,17.53,17.53,13900.0,17.2184,17.2184,17.2086,17.2086,13900.0
2006-08-18 14:30:00,17.55,17.63,17.55,17.61,27200.0,17.2282,17.3068,17.2282,17.2871,27200.0
2006-08-18 14:40:00,17.61,17.63,17.51,17.56,33400.0,17.2871,17.3068,17.189,17.2381,33400.0
2006-08-18 14:50:00,17.56,17.58,17.54,17.55,8900.0,17.2381,17.2577,17.2184,17.2282,8900.0
2006-08-18 15:00:00,17.55,17.56,17.51,17.52,11700.0,17.2282,17.2381,17.189,17.1988,11700.0
2006-08-18 15:10:00,17.51,17.55,17.49,17.54,17100.0,17.189,17.2282,17.1693,17.2184,17100.0
2006-08-18 15:20:00,17.54,17.55,17.52,17.55,10600.0,17.2184,17.2282,17.1988,17.2282,10600.0
2006-08-18 15:30:00,17.54,17.57,17.52,17.56,16000.0,17.2184,17.2479,17.1988,17.2381,16000.0
2006-08-18 15:40:00,17.56,17.58,17.55,17.56,26400.0,17.2381,17.2577,17.2282,17.2381,26400.0
2006-08-18 15:50:00,17.56,17.57,17.51,17.52,23900.0,17.2381,17.2479,17.189,17.1988,23900.0
2006-08-21 09:30:00,17.51,17.51,17.33,17.34,34800.0,17.189,17.189,17.0123,17.0221,34800.0
2006-08-21 09:40:00,17.33,17.45,17.3,17.36,29500.0,17.0123,17.1301,16.9828,17.0417,29500.0
2006-08-21 09:50:00,17.35,17.36,17.27,17.33,18200.0,17.0319,17.0417,16.9534,17.0123,18200.0
2006-08-21 10:00:00,17.32,17.33,17.28,17.33,11500.0,17.0025,17.0123,16.9632,17.0123,11500.0
2006-08-21 10:10:00,17.34,17.34,17.32,17.32,9300.0,17.0221,17.0221,17.0025,17.0025,9300.0
2006-08-21 10:20:00,17.34,17.36,17.3,17.3,8600.0,17.0221,17.0417,16.9828,16.9828,8600.0
2006-08-21 10:30:00,17.3,17.3,17.24,17.26,11300.0,16.9828,16.9828,16.9239,16.9436,11300.0
2006-08-21 10:40:00,17.26,17.27,17.23,17.23,14200.0,16.9436,16.9534,16.9141,16.9141,14200.0
2006-08-21 10:50:00,17.23,17.24,17.17,17.17,28300.0,16.9141,16.9239,16.8552,16.8552,28300.0
2006-08-21 11:00:00,17.17,17.17,17.09,17.1,28000.0,16.8552,16.8552,16.7767,16.7865,28000.0
2006-08-21 11:10:00,17.09,17.11,17.07,17.09,10200.0,16.7767,16.7963,16.757,16.7767,10200.0
2006-08-21 11:20:00,17.08,17.1,17.07,17.08,9000.0,16.7669,16.7865,16.757,16.7669,9000.0
2006-08-21 11:30:00,17.09,17.13,17.08,17.11,19400.0,16.7767,16.8159,16.7669,16.7963,19400.0
2006-08-21 11:40:00,17.13,17.13,17.1,17.1,13200.0,16.8159,16.8159,16.7865,16.7865,13200.0
2006-08-21 11:50:00,17.11,17.13,17.09,17.1,19100.0,16.7963,16.8159,16.7767,16.7865,19100.0
2006-08-21 12:00:00,17.1,17.12,17.03,17.12,15200.0,16.7865,16.8061,16.7178,16.8061,15200.0
2006-08-21 12:10:00,17.11,17.11,17.09,17.09,10500.0,16.7963,16.7963,16.7767,16.7767,10500.0
2006-08-21 12:20:00,17.09,17.12,17.08,17.1,10800.0,16.7767,16.8061,16.7669,16.7865,10800.0
2006-08-21 12:30:00,17.1,17.12,17.09,17.1,25100.0,16.7865,16.8061,16.7767,16.7865,25100.0
2006-08-21 12:40:00,17.1,17.12,17.09,17.12,22100.0,16.7865,16.8061,16.7767,16.8061,22100.0
2006-08-21 12:50:00,17.11,17.12,17.1,17.11,6300.0,16.7963,16.8061,16.7865,16.7963,6300.0
2006-08-21 13:00:00,17.1,17.11,17.08,17.09,7400.0,16.7865,16.7963,16.7669,16.7767,7400.0
2006-08-21 13:10:00,17.1,17.12,17.07,17.07,5800.0,16.7865,16.8061,16.757,16.757,5800.0
2006-08-21 13:20:00,17.05,17.1,17.01,17.03,103600.0,16.7374,16.7865,16.6981,16.7178,103600.0
2006-08-21 13:30:00,17.01,17.02,17.01,17.01,6800.0,16.6981,16.708,16.6981,16.6981,6800.0
2006-08-21 13:40:00,17.0,17.02,17.0,17.02,11300.0,16.6883,16.708,16.6883,16.708,11300.0
2006-08-21 13:50:00,17.02,17.02,17.0,17.01,23600.0,16.708,16.708,16.6883,16.6981,23600.0
2006-08-21 14:00:00,17.01,17.04,16.99,17.03,26400.0,16.6981,16.7276,16.6785,16.7178,26400.0
2006-08-21 14:10:00,17.02,17.03,16.95,16.97,12400.0,16.708,16.7178,16.6392,16.6589,12400.0
2006-08-21 14:20:00,16.96,16.99,16.96,16.98,8100.0,16.6491,16.6785,16.6491,16.6687,8100.0
2006-08-21 14:30:00,16.98,17.02,16.97,16.99,13500.0,16.6687,16.708,16.6589,16.6785,13500.0
2006-08-21 14:40:00,16.97,16.98,16.94,16.96,17700.0,16.6589,16.6687,16.6294,16.6491,17700.0
2006-08-21 14:50:00,16.95,16.98,16.95,16.97,7700.0,16.6392,16.6687,16.6392,16.6589,7700.0
2006-08-21 15:00:00,16.98,16.98,16.94,16.95,17100.0,16.6687,16.6687,16.6294,16.6392,17100.0
2006-08-21 15:10:00,16.95,17.02,16.94,16.99,33800.0,16.6392,16.708,16.6294,16.6785,33800.0
2006-08-21 15:20:00,16.99,17.07,16.99,17.04,17400.0,16.6785,16.757,16.6785,16.7276,17400.0
2006-08-21 15:30:00,17.04,17.1,17.04,17.08,18300.0,16.7276,16.7865,16.7276,16.7669,18300.0
2006-08-21 15:40:00,17.09,17.09,17.04,17.04,27800.0,16.7767,16.7767,16.7276,16.7276,27800.0
2006-08-21 15:50:00,17.04,17.12,17.04,17.11,62700.0,16.7276,16.8061,16.7276,16.7963,62700.0
2006-08-22 09:30:00,17.03,17.11,17.03,17.06,15900.0,16.7178,16.7963,16.7178,16.7472,15900.0
2006-08-22 09:40:00,17.1,17.23,17.1,17.18,22400.0,16.7865,16.9141,16.7865,16.865,22400.0
2006-08-22 09:50:00,17.17,17.21,17.03,17.05,15600.0,16.8552,16.8945,16.7178,16.7374,15600.0
2006-08-22 10:00:00,17.07,17.09,17.0,17.03,8100.0,16.757,16.7767,16.6883,16.7178,8100.0
2006-08-22 10:10:00,17.04,17.08,17.03,17.07,11400.0,16.7276,16.7669,16.7178,16.757,11400.0
2006-08-22 10:20:00,17.07,17.17,17.05,17.17,15400.0,16.757,16.8552,16.7374,16.8552,15400.0
2006-08-22 10:30:00,17.17,17.19,17.16,17.19,12300.0,16.8552,16.8748,16.8454,16.8748,12300.0
2006-08-22 10:40:00,17.2,17.23,17.19,17.19,16300.0,16.8847,16.9141,16.8748,16.8748,16300.0
2006-08-22 10:50:00,17.18,17.18,17.05,17.08,22100.0,16.865,16.865,16.7374,16.7669,22100.0
2006-08-22 11:00:00,17.08,17.1,17.07,17.09,7500.0,16.7669,16.7865,16.757,16.7767,7500.0
2006-08-22 11:10:00,17.09,17.1,17.08,17.1,36800.0,16.7767,16.7865,16.7669,16.7865,36800.0
2006-08-22 11:20:00,17.09,17.16,17.09,17.16,51600.0,16.7767,16.8454,16.7767,16.8454,51600.0
2006-08-22 11:30:00,17.16,17.24,17.16,17.23,39000.0,16.8454,16.9239,16.8454,16.9141,39000.0
2006-08-22 11:40:00,17.22,17.24,17.17,17.22,22000.0,16.9043,16.9239,16.8552,16.9043,22000.0
2006-08-22 11:50:00,17.22,17.25,17.22,17.24,7800.0,16.9043,16.9337,16.9043,16.9239,7800.0
2006-08-22 12:00:00,17.24,17.24,17.11,17.19,49100.0,16.9239,16.9239,16.7963,16.8748,49100.0
2006-08-22 12:10:00,17.19,17.21,17.15,17.18,30100.0,16.8748,16.8945,16.8356,16.865,30100.0
2006-08-22 12:20:00,17.19,17.39,17.19,17.34,42600.0,16.8748,17.0712,16.8748,17.0221,42600.0
2006-08-22 12:30:00,17.34,17.35,17.3,17.33,10900.0,17.0221,17.0319,16.9828,17.0123,10900.0
2006-08-22 12:40:00,17.32,17.42,17.31,17.39,17200.0,17.0025,17.1006,16.9926,17.0712,17200.0
2006-08-22 12:50:00,17.38,17.38,17.34,17.36,6200.0,17.0614,17.0614,17.0221,17.0417,6200.0
2006-08-22 13:00:00,17.38,17.38,17.25,17.28,38300.0,17.0614,17.0614,16.9337,16.9632,38300.0
2006-08-22 13:10:00,17.27,17.32,17.25,17.31,11600.0,16.9534,17.0025,16.9337,16.9926,11600.0
2006-08-22 13:20:00,17.31,17.33,17.27,17.33,23600.0,16.9926,17.0123,16.9534,17.0123,23600.0
2006-08-22 13:30:00,17.32,17.33,17.3,17.3,10000.0,17.0025,17.0123,16.9828,16.9828,10000.0
2006-08-22 13:40:00,17.33,17.33,17.25,17.26,12400.0,17.0123,17.0123,16.9337,16.9436,12400.0
2006-08-22 13:50:00,17.26,17.3,17.25,17.29,15600.0,16.9436,16.9828,16.9337,16.973,15600.0
2006-08-22 14:00:00,17.3,17.3,17.26,17.28,8400.0,16.9828,16.9828,16.9436,16.9632,8400.0
2006-08-22 14:10:00,17.27,17.28,17.23,17.28,16300.0,16.9534,16.9632,16.9141,16.9632,16300.0
2006-08-22 14:20:00,17.29,17.29,17.26,17.28,10400.0,16.973,16.973,16.9436,16.9632,10400.0
2006-08-22 14:30:00,17.28,17.34,17.28,17.33,20800.0,16.9632,17.0221,16.9632,17.0123,20800.0
2006-08-22 14:40:00,17.33,17.39,17.33,17.36,10900.0,17.0123,17.0712,17.0123,17.0417,10900.0
2006-08-22 14:50:00,17.36,17.38,17.33,17.38,7800.0,17.0417,17.0614,17.0123,17.0614,7800.0
2006-08-22 15:00:00,17.38,17.42,17.38,17.4,11900.0,17.0614,17.1006,17.0614,17.081,11900.0
2006-08-22 15:10:00,17.41,17.44,17.37,17.37,14400.0,17.0908,17.1203,17.0515,17.0515,14400.0
2006-08-22 15:20:00,17.38,17.4,17.34,17.36,9900.0,17.0614,17.081,17.0221,17.0417,9900.0
2006-08-22 15:30:00,17.37,17.39,17.35,17.37,7700.0,17.0515,17.0712,17.0319,17.0515,7700.0
2006-08-22 15:40:00,17.38,17.41,17.37,17.4,12700.0,17.0614,17.0908,17.0515,17.081,12700.0
2006-08-22 15:50:00,17.4,17.41,17.32,17.38,58800.0,17.081,17.0908,17.0025,17.0614,58800.0
2006-08-23 09:30:00,17.48,17.5,17.27,17.41,89800.0,17.1595,17.1792,16.9534,17.0908,89800.0
2006-08-23 09:40:00,17.39,17.49,17.35,17.35,13700.0,17.0712,17.1693,17.0319,17.0319,13700.0
2006-08-23 09:50:00,17.35,17.37,17.28,17.29,8200.0,17.0319,17.0515,16.9632,16.973,8200.0
2006-08-23 10:00:00,17.3,17.3,17.08,17.15,21200.0,16.9828,16.9828,16.7669,16.8356,21200.0
2006-08-23 10:10:00,17.14,17.16,17.03,17.03,15800.0,16.8258,16.8454,16.7178,16.7178,15800.0
2006-08-23 10:20:00,17.02,17.07,16.96,17.07,9700.0,16.708,16.757,16.6491,16.757,9700.0
2006-08-23 10:30:00,17.07,17.14,17.04,17.11,13400.0,16.757,16.8258,16.7276,16.7963,13400.0
2006-08-23 10:40:00,17.11,17.14,17.04,17.06,6900.0,16.7963,16.8258,16.7276,16.7472,6900.0
2006-08-23 10:50:00,17.05,17.06,17.0,17.0,5600.0,16.7374,16.7472,16.6883,16.6883,5600.0
2006-08-23 11:00:00,17.01,17.02,16.94,16.96,9700.0,16.6981,16.708,16.6294,16.6491,9700.0
2006-08-23 11:10:00,16.96,17.01,16.94,16.96,18200.0,16.6491,16.6981,16.6294,16.6491,18200.0
2006-08-23 11:20:00,16.95,16.96,16.94,16.95,6500.0,16.6392,16.6491,16.6294,16.6392,6500.0
2006-08-23 11:30:00,16.97,16.98,16.92,16.93,10500.0,16.6589,16.6687,16.6098,16.6196,10500.0
2006-08-23 11:40:00,16.92,16.97,16.92,16.96,6100.0,16.6098,16.6589,16.6098,16.6491,6100.0
2006-08-23 11:50:00,16.94,17.02,16.94,17.02,6400.0,16.6294,16.708,16.6294,16.708,6400.0
2006-08-23 12:00:00,17.02,17.05,17.0,17.04,7100.0,16.708,16.7374,16.6883,16.7276,7100.0
2006-08-23 12:10:00,17.04,17.04,17.01,17.03,4100.0,16.7276,16.7276,16.6981,16.7178,4100.0
2006-08-23 12:20:00,17.02,17.03,17.0,17.01,5300.0,16.708,16.7178,16.6883,16.6981,5300.0
2006-08-23 12:30:00,17.02,17.02,17.0,17.01,4800.0,16.708,16.708,16.6883,16.6981,4800.0
2006-08-23 12:40:00,17.01,17.02,16.95,16.95,20900.0,16.6981,16.708,16.6392,16.6392,20900.0
2006-08-23 12:50:00,16.95,16.95,16.94,16.95,12800.0,16.6392,16.6392,16.6294,16.6392,12800.0
2006-08-23 13:00:00,16.95,16.95,16.8,16.8,23900.0,16.6392,16.6392,16.492,16.492,23900.0
2006-08-23 13:10:00,16.8,16.81,16.79,16.81,15600.0,16.492,16.5018,16.4822,16.5018,15600.0
2006-08-23 13:20:00,16.8,16.85,16.8,16.81,17400.0,16.492,16.5411,16.492,16.5018,17400.0
2006-08-23 13:30:00,16.8,16.8,16.78,16.78,36100.0,16.492,16.492,16.4724,16.4724,36100.0
2006-08-23 13:40:00,16.79,16.79,16.7,16.74,28100.0,16.4822,16.4822,16.3938,16.4331,28100.0
2006-08-23 13:50:00,16.75,16.81,16.73,16.8,11300.0,16.4429,16.5018,16.4233,16.492,11300.0
2006-08-23 14:00:00,16.79,16.85,16.79,16.84,9600.0,16.4822,16.5411,16.4822,16.5313,9600.0
2006-08-23 14:10:00,16.85,16.86,16.83,16.85,3600.0,16.5411,16.5509,16.5214,16.5411,3600.0
2006-08-23 14:20:00,16.85,16.91,16.84,16.84,19300.0,16.5411,16.6,16.5313,16.5313,19300.0
2006-08-23 14:30:00,16.85,16.87,16.85,16.85,18200.0,16.5411,16.5607,16.5411,16.5411,18200.0
2006-08-23 14:40:00,16.87,16.88,16.83,16.85,30500.0,16.5607,16.5705,16.5214,16.5411,30500.0
2006-08-23 14:50:00,16.87,16.87,16.82,16.82,4000.0,16.5607,16.5607,16.5116,16.5116,4000.0
2006-08-23 15:00:00,16.85,16.91,16.84,16.85,8900.0,16.5411,16.6,16.5313,16.5411,8900.0
2006-08-23 15:10:00,16.86,16.87,16.82,16.84,4500.0,16.5509,16.5607,16.5116,16.5313,4500.0
2006-08-23 15:20:00,16.86,16.89,16.84,16.85,10800.0,16.5509,16.5803,16.5313,16.5411,10800.0
2006-08-23 15:30:00,16.85,16.87,16.84,16.86,9100.0,16.5411,16.5607,16.5313,16.5509,9100.0
2006-08-23 15:40:00,16.86,16.89,16.85,16.85,21900.0,16.5509,16.5803,16.5411,16.5411,21900.0
2006-08-23 15:50:00,16.87,16.87,16.84,16.87,18900.0,16.5607,16.5607,16.5313,16.5607,18900.0
2006-08-24 09:30:00,16.96,16.99,16.87,16.87,12600.0,16.6491,16.6785,16.5607,16.5607,12600.0
2006-08-24 09:40:00,16.85,17.0,16.85,17.0,11000.0,16.5411,16.6883,16.5411,16.6883,11000.0
2006-08-24 09:50:00,17.01,17.1,17.01,17.1,15600.0,16.6981,16.7865,16.6981,16.7865,15600.0
2006-08-24 10:00:00,17.08,17.09,16.95,17.01,9800.0,16.7669,16.7767,16.6392,16.6981,9800.0
2006-08-24 10:10:00,16.99,17.09,16.95,17.06,7200.0,16.6785,16.7767,16.6392,16.7472,7200.0
2006-08-24 10:20:00,17.06,17.07,16.95,16.95,12300.0,16.7472,16.757,16.6392,16.6392,12300.0
2006-08-24 10:30:00,16.94,16.97,16.76,16.76,14400.0,16.6294,16.6589,16.4527,16.4527,14400.0
2006-08-24 10:40:00,16.77,16.78,16.76,16.77,2800.0,16.4625,16.4724,16.4527,16.4625,2800.0
2006-08-24 10:50:00,16.78,16.84,16.76,16.83,5500.0,16.4724,16.5313,16.4527,16.5214,5500.0
2006-08-24 11:00:00,16.83,16.86,16.83,16.83,6900.0,16.5214,16.5509,16.5214,16.5214,6900.0
2006-08-24 11:10:00,16.83,16.84,16.7,16.7,14800.0,16.5214,16.5313,16.3938,16.3938,14800.0
2006-08-24 11:20:00,16.73,16.76,16.7,16.76,4100.0,16.4233,16.4527,16.3938,16.4527,4100.0
2006-08-24 11:30:00,16.75,16.75,16.66,16.68,9400.0,16.4429,16.4429,16.3546,16.3742,9400.0
2006-08-24 11:40:00,16.68,16.76,16.68,16.75,93600.0,16.3742,16.4527,16.3742,16.4429,93600.0
2006-08-24 11:50:00,16.74,16.78,16.74,16.78,7400.0,16.4331,16.4724,16.4331,16.4724,7400.0
2006-08-24 12:00:00,16.76,16.77,16.75,16.75,11900.0,16.4527,16.4625,16.4429,16.4429,11900.0
2006-08-24 12:10:00,16.75,16.76,16.75,16.76,4000.0,16.4429,16.4527,16.4429,16.4527,4000.0
2006-08-24 12:20:00,16.75,16.76,16.75,16.75,5900.0,16.4429,16.4527,16.4429,16.4429,5900.0
2006-08-24 12:30:00,16.75,16.77,16.75,16.75,10400.0,16.4429,16.4625,16.4429,16.4429,10400.0
2006-08-24 12:40:00,16.75,16.8,16.75,16.8,10600.0,16.4429,16.492,16.4429,16.492,10600.0
2006-08-24 12:50:00,16.8,16.81,16.77,16.78,6500.0,16.492,16.5018,16.4625,16.4724,6500.0
2006-08-24 13:00:00,16.79,16.79,16.76,16.76,4600.0,16.4822,16.4822,16.4527,16.4527,4600.0
2006-08-24 13:10:00,16.76,16.84,16.76,16.83,8600.0,16.4527,16.5313,16.4527,16.5214,8600.0
2006-08-24 13:20:00,16.83,16.88,16.82,16.88,15600.0,16.5214,16.5705,16.5116,16.5705,15600.0
2006-08-24 13:30:00,16.89,16.94,16.89,16.91,11500.0,16.5803,16.6294,16.5803,16.6,11500.0
2006-08-24 13:40:00,16.91,16.91,16.88,16.88,9400.0,16.6,16.6,16.5705,16.5705,9400.0
2006-08-24 13:50:00,16.88,16.99,16.87,16.96,32200.0,16.5705,16.6785,16.5607,16.6491,32200.0
2006-08-24 14:00:00,16.97,17.05,16.97,17.02,19900.0,16.6589,16.7374,16.6589,16.708,19900.0
2006-08-24 14:10:00,17.04,17.07,17.03,17.05,5400.0,16.7276,16.757,16.7178,16.7374,5400.0
2006-08-24 14:20:00,17.05,17.05,17.0,17.0,6500.0,16.7374,16.7374,16.6883,16.6883,6500.0
2006-08-24 14:30:00,17.0,17.03,17.0,17.02,12100.0,16.6883,16.7178,16.6883,16.708,12100.0
2006-08-24 14:40:00,17.02,17.05,17.0,17.05,12400.0,16.708,16.7374,16.6883,16.7374,12400.0
2006-08-24 14:50:00,17.05,17.07,17.04,17.07,9300.0,16.7374,16.757,16.7276,16.757,9300.0
2006-08-24 15:00:00,17.09,17.09,17.05,17.06,6800.0,16.7767,16.7767,16.7374,16.7472,6800.0
2006-08-24 15:10:00,17.06,17.07,16.96,16.97,8400.0,16.7472,16.757,16.6491,16.6589,8400.0
2006-08-24 15:20:00,16.96,17.01,16.92,16.99,16600.0,16.6491,16.6981,16.6098,16.6785,16600.0
2006-08-24 15:30:00,16.99,17.04,16.98,17.02,15100.0,16.6785,16.7276,16.6687,16.708,15100.0
2006-08-24 15:40:00,17.03,17.04,16.99,17.03,11700.0,16.7178,16.7276,16.6785,16.7178,11700.0
2006-08-24 15:50:00,17.05,17.05,16.98,17.01,23600.0,16.7374,16.7374,16.6687,16.6981,23600.0
2006-08-25 09:30:00,17.0,17.01,16.93,16.94,11300.0,16.6883,16.6981,16.6196,16.6294,11300.0
2006-08-25 09:40:00,16.94,17.05,16.88,17.05,10500.0,16.6294,16.7374,16.5705,16.7374,10500.0
2006-08-25 09:50:00,17.05,17.23,17.05,17.23,27500.0,16.7374,16.9141,16.7374,16.9141,27500.0
2006-08-25 10:00:00,17.21,17.24,17.15,17.17,23900.0,16.8945,16.9239,16.8356,16.8552,23900.0
2006-08-25 10:10:00,17.2,17.23,17.16,17.16,14100.0,16.8847,16.9141,16.8454,16.8454,14100.0
2006-08-25 10:20:00,17.16,17.17,17.1,17.1,8400.0,16.8454,16.8552,16.7865,16.7865,8400.0
2006-08-25 10:30:00,17.1,17.13,17.05,17.05,6900.0,16.7865,16.8159,16.7374,16.7374,6900.0
2006-08-25 10:40:00,17.07,17.08,17.05,17.07,5400.0,16.757,16.7669,16.7374,16.757,5400.0
2006-08-25 10:50:00,17.07,17.15,17.07,17.1,11700.0,16.757,16.8356,16.757,16.7865,11700.0
2006-08-25 11:00:00,17.08,17.08,17.05,17.06,7200.0,16.7669,16.7669,16.7374,16.7472,7200.0
2006-08-25 11:10:00,17.05,17.12,17.05,17.09,7800.0,16.7374,16.8061,16.7374,16.7767,7800.0
2006-08-25 11:20:00,17.07,17.11,17.06,17.08,6400.0,16.757,16.7963,16.7472,16.7669,6400.0
2006-08-25 11:30:00,17.08,17.08,17.05,17.07,10900.0,16.7669,16.7669,16.7374,16.757,10900.0
2006-08-25 11:40:00,17.07,17.08,17.05,17.06,8100.0,16.757,16.7669,16.7374,16.7472,8100.0
2006-08-25 11:50:00,17.06,17.08,17.05,17.07,29800.0,16.7472,16.7669,16.7374,16.757,29800.0
2006-08-25 12:00:00,17.07,17.07,17.05,17.06,12700.0,16.757,16.757,16.7374,16.7472,12700.0
2006-08-25 12:10:00,17.06,17.09,17.01,17.03,18000.0,16.7472,16.7767,16.6981,16.7178,18000.0
2006-08-25 12:20:00,17.02,17.03,16.98,17.0,6200.0,16.708,16.7178,16.6687,16.6883,6200.0
2006-08-25 12:30:00,17.0,17.08,17.0,17.01,6200.0,16.6883,16.7669,16.6883,16.6981,6200.0
2006-08-25 12:40:00,16.99,17.03,16.99,17.0,8100.0,16.6785,16.7178,16.6785,16.6883,8100.0
2006-08-25 12:50:00,17.01,17.07,17.01,17.05,4500.0,16.6981,16.757,16.6981,16.7374,4500.0
2006-08-25 13:00:00,17.06,17.07,17.05,17.07,3800.0,16.7472,16.757,16.7374,16.757,3800.0
2006-08-25 13:10:00,17.06,17.11,17.06,17.11,13600.0,16.7472,16.7963,16.7472,16.7963,13600.0
2006-08-25 13:20:00,17.12,17.12,17.08,17.08,2100.0,16.8061,16.8061,16.7669,16.7669,2100.0
2006-08-25 13:30:00,17.09,17.12,17.09,17.1,5500.0,16.7767,16.8061,16.7767,16.7865,5500.0
2006-08-25 13:40:00,17.1,17.1,17.07,17.07,4500.0,16.7865,16.7865,16.757,16.757,4500.0
2006-08-25 13:50:00,17.07,17.07,17.05,17.05,2700.0,16.757,16.757,16.7374,16.7374,2700.0
2006-08-25 14:00:00,17.07,17.09,17.07,17.08,6100.0,16.757,16.7767,16.757,16.7669,6100.0
2006-08-25 14:10:00,17.11,17.11,17.06,17.06,5800.0,16.7963,16.7963,16.7472,16.7472,5800.0
2006-08-25 14:20:00,17.05,17.08,17.05,17.06,5400.0,16.7374,16.7669,16.7374,16.7472,5400.0
2006-08-25 14:30:00,17.08,17.13,17.08,17.12,8900.0,16.7669,16.8159,16.7669,16.8061,8900.0
2006-08-25 14:40:00,17.13,17.13,17.08,17.09,6600.0,16.8159,16.8159,16.7669,16.7767,6600.0
2006-08-25 14:50:00,17.1,17.16,17.09,17.16,10300.0,16.7865,16.8454,16.7767,16.8454,10300.0
2006-08-25 15:00:00,17.16,17.17,17.11,17.12,9100.0,16.8454,16.8552,16.7963,16.8061,9100.0
2006-08-25 15:10:00,17.11,17.14,17.11,17.12,6900.0,16.7963,16.8258,16.7963,16.8061,6900.0
2006-08-25 15:20:00,17.12,17.14,17.09,17.13,9100.0,16.8061,16.8258,16.7767,16.8159,9100.0
2006-08-25 15:30:00,17.12,17.16,17.12,17.12,7500.0,16.8061,16.8454,16.8061,16.8061,7500.0
2006-08-25 15:40:00,17.11,17.11,17.07,17.1,10500.0,16.7963,16.7963,16.757,16.7865,10500.0
2006-08-25 15:50:00,17.11,17.16,17.1,17.15,30600.0,16.7963,16.8454,16.7865,16.8356,30600.0
2006-08-28 09:30:00,17.16,17.25,17.13,17.2,48000.0,16.8454,16.9337,16.8159,16.8847,48000.0
2006-08-28 09:40:00,17.2,17.34,17.18,17.28,36800.0,16.8847,17.0221,16.865,16.9632,36800.0
2006-08-28 09:50:00,17.29,17.6,17.29,17.57,85300.0,16.973,17.2773,16.973,17.2479,85300.0
2006-08-28 10:00:00,17.56,17.57,17.51,17.53,23100.0,17.2381,17.2479,17.189,17.2086,23100.0
2006-08-28 10:10:00,17.53,17.56,17.46,17.47,11800.0,17.2086,17.2381,17.1399,17.1497,11800.0
2006-08-28 10:20:00,17.47,17.56,17.46,17.56,41300.0,17.1497,17.2381,17.1399,17.2381,41300.0
2006-08-28 10:30:00,17.56,17.6,17.56,17.57,20800.0,17.2381,17.2773,17.2381,17.2479,20800.0
2006-08-28 10:40:00,17.57,17.59,17.55,17.58,5800.0,17.2479,17.2675,17.2282,17.2577,5800.0
2006-08-28 10:50:00,17.57,17.6,17.55,17.6,7400.0,17.2479,17.2773,17.2282,17.2773,7400.0
2006-08-28 11:00:00,17.6,17.61,17.57,17.61,18500.0,17.2773,17.2871,17.2479,17.2871,18500.0
2006-08-28 11:10:00,17.61,17.61,17.58,17.61,8200.0,17.2871,17.2871,17.2577,17.2871,8200.0
2006-08-28 11:20:00,17.62,17.62,17.58,17.59,5500.0,17.297,17.297,17.2577,17.2675,5500.0
2006-08-28 11:30:00,17.59,17.59,17.55,17.56,6500.0,17.2675,17.2675,17.2282,17.2381,6500.0
2006-08-28 11:40:00,17.55,17.6,17.55,17.56,15200.0,17.2282,17.2773,17.2282,17.2381,15200.0
2006-08-28 11:50:00,17.57,17.6,17.56,17.59,8600.0,17.2479,17.2773,17.2381,17.2675,8600.0
2006-08-28 12:00:00,17.59,17.59,17.54,17.55,10000.0,17.2675,17.2675,17.2184,17.2282,10000.0
2006-08-28 12:10:00,17.54,17.6,17.54,17.58,16800.0,17.2184,17.2773,17.2184,17.2577,16800.0
2006-08-28 12:20:00,17.57,17.6,17.56,17.56,10800.0,17.2479,17.2773,17.2381,17.2381,10800.0
2006-08-28 12:30:00,17.57,17.57,17.55,17.56,7000.0,17.2479,17.2479,17.2282,17.2381,7000.0
2006-08-28 12:40:00,17.56,17.58,17.55,17.57,15700.0,17.2381,17.2577,17.2282,17.2479,15700.0
2006-08-28 12:50:00,17.57,17.58,17.53,17.57,13700.0,17.2479,17.2577,17.2086,17.2479,13700.0
2006-08-28 13:00:00,17.56,17.56,17.53,17.56,8800.0,17.2381,17.2381,17.2086,17.2381,8800.0
2006-08-28 13:10:00,17.56,17.59,17.55,17.56,10700.0,17.2381,17.2675,17.2282,17.2381,10700.0
2006-08-28 13:20:00,17.58,17.58,17.55,17.55,4700.0,17.2577,17.2577,17.2282,17.2282,4700.0
2006-08-28 13:30:00,17.56,17.56,17.49,17.52,18400.0,17.2381,17.2381,17.1693,17.1988,18400.0
2006-08-28 13:40:00,17.52,17.52,17.48,17.5,21400.0,17.1988,17.1988,17.1595,17.1792,21400.0
2006-08-28 13:50:00,17.5,17.52,17.47,17.52,20200.0,17.1792,17.1988,17.1497,17.1988,20200.0
2006-08-28 14:00:00,17.53,17.59,17.5,17.5,18700.0,17.2086,17.2675,17.1792,17.1792,18700.0
2006-08-28 14:10:00,17.5,17.59,17.5,17.55,56800.0,17.1792,17.2675,17.1792,17.2282,56800.0
2006-08-28 14:20:00,17.57,17.57,17.54,17.55,6800.0,17.2479,17.2479,17.2184,17.2282,6800.0
2006-08-28 14:30:00,17.55,17.59,17.55,17.58,5600.0,17.2282,17.2675,17.2282,17.2577,5600.0
2006-08-28 14:40:00,17.57,17.59,17.55,17.55,12400.0,17.2479,17.2675,17.2282,17.2282,12400.0
2006-08-28 14:50:00,17.56,17.59,17.55,17.59,15500.0,17.2381,17.2675,17.2282,17.2675,15500.0
2006-08-28 15:00:00,17.6,17.61,17.55,17.57,36800.0,17.2773,17.2871,17.2282,17.2479,36800.0
2006-08-28 15:10:00,17.57,17.59,17.55,17.59,11900.0,17.2479,17.2675,17.2282,17.2675,11900.0
2006-08-28 15:20:00,17.6,17.69,17.58,17.69,20400.0,17.2773,17.3657,17.2577,17.3657,20400.0
2006-08-28 15:30:00,17.68,17.71,17.58,17.58,16800.0,17.3559,17.3853,17.2577,17.2577,16800.0
2006-08-28 15:40:00,17.58,17.6,17.55,17.55,31700.0,17.2577,17.2773,17.2282,17.2282,31700.0
2006-08-28 15:50:00,17.56,17.58,17.55,17.57,39200.0,17.2381,17.2577,17.2282,17.2479,39200.0
2006-08-29 09:30:00,17.61,17.63,17.48,17.5,14800.0,17.2871,17.3068,17.1595,17.1792,14800.0
2006-08-29 09:40:00,17.51,17.57,17.49,17.55,29000.0,17.189,17.2479,17.1693,17.2282,29000.0
2006-08-29 09:50:00,17.52,17.61,17.5,17.55,11900.0,17.1988,17.2871,17.1792,17.2282,11900.0
2006-08-29 10:00:00,17.57,17.57,17.47,17.49,19800.0,17.2479,17.2479,17.1497,17.1693,19800.0
2006-08-29 10:10:00,17.49,17.49,17.39,17.39,9000.0,17.1693,17.1693,17.0712,17.0712,9000.0
2006-08-29 10:20:00,17.39,17.45,17.32,17.42,20500.0,17.0712,17.1301,17.0025,17.1006,20500.0
2006-08-29 10:30:00,17.45,17.46,17.39,17.39,9100.0,17.1301,17.1399,17.0712,17.0712,9100.0
2006-08-29 10:40:00,17.38,17.45,17.38,17.43,13200.0,17.0614,17.1301,17.0614,17.1104,13200.0
2006-08-29 10:50:00,17.43,17.43,17.37,17.39,20700.0,17.1104,17.1104,17.0515,17.0712,20700.0
2006-08-29 11:00:00,17.4,17.4,17.35,17.35,21200.0,17.081,17.081,17.0319,17.0319,21200.0
2006-08-29 11:10:00,17.35,17.39,17.35,17.37,17000.0,17.0319,17.0712,17.0319,17.0515,17000.0
2006-08-29 11:20:00,17.36,17.36,17.28,17.28,29400.0,17.0417,17.0417,16.9632,16.9632,29400.0
2006-08-29 11:30:00,17.29,17.29,17.25,17.26,9500.0,16.973,16.973,16.9337,16.9436,9500.0
2006-08-29 11:40:00,17.27,17.27,17.2,17.21,13700.0,16.9534,16.9534,16.8847,16.8945,13700.0
2006-08-29 11:50:00,17.23,17.26,17.21,17.24,5200.0,16.9141,16.9436,16.8945,16.9239,5200.0
2006-08-29 12:00:00,17.24,17.28,17.24,17.28,7900.0,16.9239,16.9632,16.9239,16.9632,7900.0
2006-08-29 12:10:00,17.27,17.28,17.26,17.28,15000.0,16.9534,16.9632,16.9436,16.9632,15000.0
2006-08-29 12:20:00,17.27,17.27,17.24,17.26,9100.0,16.9534,16.9534,16.9239,16.9436,9100.0
2006-08-29 12:30:00,17.26,17.28,17.26,17.26,6100.0,16.9436,16.9632,16.9436,16.9436,6100.0
2006-08-29 12:40:00,17.26,17.27,17.24,17.25,5900.0,16.9436,16.9534,16.9239,16.9337,5900.0
2006-08-29 12:50:00,17.26,17.26,17.2,17.22,9300.0,16.9436,16.9436,16.8847,16.9043,9300.0
2006-08-29 13:00:00,17.22,17.23,17.21,17.21,4000.0,16.9043,16.9141,16.8945,16.8945,4000.0
2006-08-29 13:10:00,17.22,17.28,17.2,17.25,68800.0,16.9043,16.9632,16.8847,16.9337,68800.0
2006-08-29 13:20:00,17.25,17.33,17.24,17.33,5100.0,16.9337,17.0123,16.9239,17.0123,5100.0
2006-08-29 13:30:00,17.34,17.34,17.3,17.3,4700.0,17.0221,17.0221,16.9828,16.9828,4700.0
2006-08-29 13:40:00,17.31,17.33,17.31,17.31,3800.0,16.9926,17.0123,16.9926,16.9926,3800.0
2006-08-29 13:50:00,17.32,17.32,17.27,17.3,3700.0,17.0025,17.0025,16.9534,16.9828,3700.0
2006-08-29 14:00:00,17.3,17.36,17.25,17.36,19200.0,16.9828,17.0417,16.9337,17.0417,19200.0
2006-08-29 14:10:00,17.36,17.48,17.34,17.44,12700.0,17.0417,17.1595,17.0221,17.1203,12700.0
2006-08-29 14:20:00,17.44,17.44,17.33,17.36,11800.0,17.1203,17.1203,17.0123,17.0417,11800.0
2006-08-29 14:30:00,17.36,17.5,17.36,17.5,12100.0,17.0417,17.1792,17.0417,17.1792,12100.0
2006-08-29 14:40:00,17.49,17.5,17.4,17.48,18100.0,17.1693,17.1792,17.081,17.1595,18100.0
2006-08-29 14:50:00,17.5,17.5,17.47,17.48,10800.0,17.1792,17.1792,17.1497,17.1595,10800.0
2006-08-29 15:00:00,17.5,17.5,17.44,17.46,11100.0,17.1792,17.1792,17.1203,17.1399,11100.0
2006-08-29 15:10:00,17.46,17.48,17.41,17.48,8100.0,17.1399,17.1595,17.0908,17.1595,8100.0
2006-08-29 15:20:00,17.49,17.55,17.49,17.54,14800.0,17.1693,17.2282,17.1693,17.2184,14800.0
2006-08-29 15:30:00,17.55,17.62,17.55,17.62,20000.0,17.2282,17.297,17.2282,17.297,20000.0
2006-08-29 15:40:00,17.63,17.66,17.61,17.62,28500.0,17.3068,17.3362,17.2871,17.297,28500.0
2006-08-29 15:50:00,17.63,17.66,17.61,17.65,25700.0,17.3068,17.3362,17.2871,17.3264,25700.0
2006-08-30 09:30:00,17.69,17.75,17.6,17.67,15300.0,17.3657,17.4246,17.2773,17.346,15300.0
2006-08-30 09:40:00,17.68,17.69,17.58,17.58,16600.0,17.3559,17.3657,17.2577,17.2577,16600.0
2006-08-30 09:50:00,17.58,17.58,17.44,17.46,11600.0,17.2577,17.2577,17.1203,17.1399,11600.0
2006-08-30 10:00:00,17.45,17.63,17.45,17.63,10300.0,17.1301,17.3068,17.1301,17.3068,10300.0
2006-08-30 10:10:00,17.63,17.75,17.61,17.73,13100.0,17.3068,17.4246,17.2871,17.4049,13100.0
2006-08-30 10:20:00,17.7,17.78,17.7,17.75,12800.0,17.3755,17.454,17.3755,17.4246,12800.0
2006-08-30 10:30:00,17.75,17.9,17.72,17.89,50000.0,17.4246,17.5718,17.3951,17.562,50000.0
2006-08-30 10:40:00,17.9,17.94,17.89,17.91,19800.0,17.5718,17.6111,17.562,17.5816,19800.0
2006-08-30 10:50:00,17.91,17.91,17.79,17.85,11400.0,17.5816,17.5816,17.4638,17.5227,11400.0
2006-08-30 11:00:00,17.83,17.87,17.82,17.84,16800.0,17.5031,17.5424,17.4933,17.5129,16800.0
2006-08-30 11:10:00,17.83,17.89,17.82,17.86,18600.0,17.5031,17.562,17.4933,17.5326,18600.0
2006-08-30 11:20:00,17.86,17.87,17.8,17.82,8300.0,17.5326,17.5424,17.4737,17.4933,8300.0
2006-08-30 11:30:00,17.82,17.83,17.76,17.76,19000.0,17.4933,17.5031,17.4344,17.4344,19000.0
2006-08-30 11:40:00,17.75,17.78,17.74,17.75,12100.0,17.4246,17.454,17.4148,17.4246,12100.0
2006-08-30 11:50:00,17.75,17.76,17.71,17.76,9200.0,17.4246,17.4344,17.3853,17.4344,9200.0
2006-08-30 12:00:00,17.77,17.78,17.75,17.78,22800.0,17.4442,17.454,17.4246,17.454,22800.0
2006-08-30 12:10:00,17.78,17.79,17.76,17.76,26300.0,17.454,17.4638,17.4344,17.4344,26300.0
2006-08-30 12:20:00,17.77,17.77,17.68,17.68,42600.0,17.4442,17.4442,17.3559,17.3559,42600.0
2006-08-30 12:30:00,17.69,17.73,17.68,17.69,10500.0,17.3657,17.4049,17.3559,17.3657,10500.0
2006-08-30 12:40:00,17.7,17.74,17.69,17.74,9500.0,17.3755,17.4148,17.3657,17.4148,9500.0
2006-08-30 12:50:00,17.74,17.82,17.74,17.8,18500.0,17.4148,17.4933,17.4148,17.4737,18500.0
2006-08-30 13:00:00,17.8,17.8,17.71,17.75,16700.0,17.4737,17.4737,17.3853,17.4246,16700.0
2006-08-30 13:10:00,17.75,17.75,17.72,17.75,11900.0,17.4246,17.4246,17.3951,17.4246,11900.0
2006-08-30 13:20:00,17.74,17.75,17.72,17.73,21200.0,17.4148,17.4246,17.3951,17.4049,21200.0
2006-08-30 13:30:00,17.73,17.8,17.72,17.79,12700.0,17.4049,17.4737,17.3951,17.4638,12700.0
2006-08-30 13:40:00,17.82,17.82,17.78,17.78,14100.0,17.4933,17.4933,17.454,17.454,14100.0
2006-08-30 13:50:00,17.78,17.8,17.76,17.8,9600.0,17.454,17.4737,17.4344,17.4737,9600.0
2006-08-30 14:00:00,17.79,17.8,17.76,17.79,6800.0,17.4638,17.4737,17.4344,17.4638,6800.0
2006-08-30 14:10:00,17.78,17.8,17.78,17.78,22400.0,17.454,17.4737,17.454,17.454,22400.0
2006-08-30 14:20:00,17.8,17.8,17.78,17.78,2200.0,17.4737,17.4737,17.454,17.454,2200.0
2006-08-30 14:30:00,17.8,17.8,17.7,17.7,27400.0,17.4737,17.4737,17.3755,17.3755,27400.0
2006-08-30 14:40:00,17.73,17.8,17.73,17.8,8600.0,17.4049,17.4737,17.4049,17.4737,8600.0
2006-08-30 14:50:00,17.82,17.9,17.82,17.88,21000.0,17.4933,17.5718,17.4933,17.5522,21000.0
2006-08-30 15:00:00,17.9,17.94,17.89,17.9,23800.0,17.5718,17.6111,17.562,17.5718,23800.0
2006-08-30 15:10:00,17.91,17.92,17.89,17.89,27600.0,17.5816,17.5915,17.562,17.562,27600.0
2006-08-30 15:20:00,17.89,17.94,17.88,17.94,20900.0,17.562,17.6111,17.5522,17.6111,20900.0
2006-08-30 15:30:00,17.94,17.96,17.93,17.94,40100.0,17.6111,17.6307,17.6013,17.6111,40100.0
2006-08-30 15:40:00,17.95,18.01,17.94,17.98,55100.0,17.6209,17.6798,17.6111,17.6504,55100.0
2006-08-30 15:50:00,17.97,17.99,17.94,17.99,51100.0,17.6405,17.6602,17.6111,17.6602,51100.0
2006-08-31 09:30:00,17.96,17.96,17.81,17.85,16100.0,17.6307,17.6307,17.4835,17.5227,16100.0
2006-08-31 09:40:00,17.87,17.88,17.83,17.86,44100.0,17.5424,17.5522,17.5031,17.5326,44100.0
2006-08-31 09:50:00,17.86,17.87,17.66,17.76,36400.0,17.5326,17.5424,17.3362,17.4344,36400.0
2006-08-31 10:00:00,17.77,17.8,17.69,17.76,23800.0,17.4442,17.4737,17.3657,17.4344,23800.0
2006-08-31 10:10:00,17.76,17.78,17.72,17.76,17400.0,17.4344,17.454,17.3951,17.4344,17400.0
2006-08-31 10:20:00,17.77,17.77,17.66,17.72,6000.0,17.4442,17.4442,17.3362,17.3951,6000.0
2006-08-31 10:30:00,17.72,17.72,17.65,17.67,10500.0,17.3951,17.3951,17.3264,17.346,10500.0
2006-08-31 10:40:00,17.68,17.71,17.68,17.71,4300.0,17.3559,17.3853,17.3559,17.3853,4300.0
2006-08-31 10:50:00,17.7,17.75,17.69,17.69,10000.0,17.3755,17.4246,17.3657,17.3657,10000.0
2006-08-31 11:00:00,17.71,17.77,17.69,17.76,11000.0,17.3853,17.4442,17.3657,17.4344,11000.0
2006-08-31 11:10:00,17.76,17.76,17.68,17.75,14600.0,17.4344,17.4344,17.3559,17.4246,14600.0
2006-08-31 11:20:00,17.72,17.74,17.71,17.73,2800.0,17.3951,17.4148,17.3853,17.4049,2800.0
2006-08-31 11:30:00,17.72,17.73,17.7,17.71,6300.0,17.3951,17.4049,17.3755,17.3853,6300.0
2006-08-31 11:40:00,17.7,17.71,17.7,17.7,3000.0,17.3755,17.3853,17.3755,17.3755,3000.0
2006-08-31 11:50:00,17.71,17.72,17.69,17.69,4200.0,17.3853,17.3951,17.3657,17.3657,4200.0
2006-08-31 12:00:00,17.7,17.73,17.69,17.71,8700.0,17.3755,17.4049,17.3657,17.3853,8700.0
2006-08-31 12:10:00,17.71,17.72,17.69,17.69,4100.0,17.3853,17.3951,17.3657,17.3657,4100.0
2006-08-31 12:20:00,17.7,17.73,17.69,17.73,5300.0,17.3755,17.4049,17.3657,17.4049,5300.0
2006-08-31 12:30:00,17.73,17.79,17.72,17.79,12500.0,17.4049,17.4638,17.3951,17.4638,12500.0
2006-08-31 12:40:00,17.79,17.8,17.78,17.8,10300.0,17.4638,17.4737,17.454,17.4737,10300.0
2006-08-31 12:50:00,17.8,17.8,17.79,17.79,15100.0,17.4737,17.4737,17.4638,17.4638,15100.0
2006-08-31 13:00:00,17.78,17.79,17.74,17.75,5900.0,17.454,17.4638,17.4148,17.4246,5900.0
2006-08-31 13:10:00,17.75,17.8,17.74,17.8,11700.0,17.4246,17.4737,17.4148,17.4737,11700.0
2006-08-31 13:20:00,17.8,17.84,17.8,17.84,12400.0,17.4737,17.5129,17.4737,17.5129,12400.0
2006-08-31 13:30:00,17.84,17.86,17.84,17.86,10300.0,17.5129,17.5326,17.5129,17.5326,10300.0
2006-08-31 13:40:00,17.85,17.87,17.81,17.81,7700.0,17.5227,17.5424,17.4835,17.4835,7700.0
2006-08-31 13:50:00,17.82,17.83,17.8,17.81,7300.0,17.4933,17.5031,17.4737,17.4835,7300.0
2006-08-31 14:00:00,17.83,17.85,17.8,17.85,5300.0,17.5031,17.5227,17.4737,17.5227,5300.0
2006-08-31 14:10:00,17.84,17.85,17.83,17.84,7100.0,17.5129,17.5227,17.5031,17.5129,7100.0
2006-08-31 14:20:00,17.85,17.85,17.82,17.83,12200.0,17.5227,17.5227,17.4933,17.5031,12200.0
2006-08-31 14:30:00,17.83,17.83,17.8,17.81,7600.0,17.5031,17.5031,17.4737,17.4835,7600.0
2006-08-31 14:40:00,17.8,17.85,17.8,17.84,15800.0,17.4737,17.5227,17.4737,17.5129,15800.0
2006-08-31 14:50:00,17.84,17.84,17.82,17.82,40000.0,17.5129,17.5129,17.4933,17.4933,40000.0
2006-08-31 15:00:00,17.83,17.85,17.8,17.83,25800.0,17.5031,17.5227,17.4737,17.5031,25800.0
2006-08-31 15:10:00,17.83,17.83,17.81,17.83,17900.0,17.5031,17.5031,17.4835,17.5031,17900.0
2006-08-31 15:20:00,17.83,17.85,17.82,17.83,26600.0,17.5031,17.5227,17.4933,17.5031,26600.0
2006-08-31 15:30:00,17.83,17.83,17.8,17.81,33500.0,17.5031,17.5031,17.4737,17.4835,33500.0
2006-08-31 15:40:00,17.81,17.84,17.72,17.75,24700.0,17.4835,17.5129,17.3951,17.4246,24700.0
2006-08-31 15:50:00,17.74,17.78,17.71,17.71,71100.0,17.4148,17.454,17.3853,17.3853,71100.0
2006-09-01 09:30:00,17.79,17.83,17.68,17.68,10900.0,17.4638,17.5031,17.3559,17.3559,10900.0
2006-09-01 09:40:00,17.72,17.72,17.61,17.68,7300.0,17.3951,17.3951,17.2871,17.3559,7300.0
2006-09-01 09:50:00,17.68,17.68,17.64,17.66,6100.0,17.3559,17.3559,17.3166,17.3362,6100.0
2006-09-01 10:00:00,17.65,17.65,17.52,17.55,26700.0,17.3264,17.3264,17.1988,17.2282,26700.0
2006-09-01 10:10:00,17.55,17.57,17.4,17.46,31900.0,17.2282,17.2479,17.081,17.1399,31900.0
2006-09-01 10:20:00,17.47,17.48,17.45,17.47,6000.0,17.1497,17.1595,17.1301,17.1497,6000.0
2006-09-01 10:30:00,17.49,17.55,17.49,17.54,9500.0,17.1693,17.2282,17.1693,17.2184,9500.0
2006-09-01 10:40:00,17.56,17.6,17.55,17.59,6000.0,17.2381,17.2773,17.2282,17.2675,6000.0
2006-09-01 10:50:00,17.6,17.66,17.6,17.65,8700.0,17.2773,17.3362,17.2773,17.3264,8700.0
2006-09-01 11:00:00,17.64,17.67,17.64,17.66,2900.0,17.3166,17.346,17.3166,17.3362,2900.0
2006-09-01 11:10:00,17.67,17.72,17.67,17.7,20600.0,17.346,17.3951,17.346,17.3755,20600.0
2006-09-01 11:20:00,17.71,17.75,17.7,17.75,6800.0,17.3853,17.4246,17.3755,17.4246,6800.0
2006-09-01 11:30:00,17.76,17.79,17.76,17.79,4400.0,17.4344,17.4638,17.4344,17.4638,4400.0
2006-09-01 11:40:00,17.78,17.82,17.78,17.81,8100.0,17.454,17.4933,17.454,17.4835,8100.0
2006-09-01 11:50:00,17.81,17.84,17.81,17.84,10000.0,17.4835,17.5129,17.4835,17.5129,10000.0
2006-09-01 12:00:00,17.83,17.84,17.8,17.8,6700.0,17.5031,17.5129,17.4737,17.4737,6700.0
2006-09-01 12:10:00,17.81,17.82,17.79,17.79,18800.0,17.4835,17.4933,17.4638,17.4638,18800.0
2006-09-01 12:20:00,17.79,17.82,17.78,17.8,25400.0,17.4638,17.4933,17.454,17.4737,25400.0
2006-09-01 12:30:00,17.8,17.81,17.77,17.8,13200.0,17.4737,17.4835,17.4442,17.4737,13200.0
2006-09-01 12:40:00,17.81,17.82,17.77,17.77,16800.0,17.4835,17.4933,17.4442,17.4442,16800.0
2006-09-01 12:50:00,17.79,17.82,17.78,17.82,14700.0,17.4638,17.4933,17.454,17.4933,14700.0
2006-09-01 13:00:00,17.81,17.81,17.77,17.79,14500.0,17.4835,17.4835,17.4442,17.4638,14500.0
2006-09-01 13:10:00,17.79,17.82,17.78,17.78,4900.0,17.4638,17.4933,17.454,17.454,4900.0
2006-09-01 13:20:00,17.79,17.8,17.77,17.79,8100.0,17.4638,17.4737,17.4442,17.4638,8100.0
2006-09-01 13:30:00,17.78,17.83,17.77,17.82,5800.0,17.454,17.5031,17.4442,17.4933,5800.0
2006-09-01 13:40:00,17.82,17.86,17.82,17.85,10900.0,17.4933,17.5326,17.4933,17.5227,10900.0
2006-09-01 13:50:00,17.85,17.89,17.84,17.89,3100.0,17.5227,17.562,17.5129,17.562,3100.0
2006-09-01 14:00:00,17.88,17.88,17.84,17.86,5600.0,17.5522,17.5522,17.5129,17.5326,5600.0
2006-09-01 14:10:00,17.85,17.86,17.79,17.82,8700.0,17.5227,17.5326,17.4638,17.4933,8700.0
2006-09-01 14:20:00,17.82,17.88,17.79,17.84,21500.0,17.4933,17.5522,17.4638,17.5129,21500.0
2006-09-01 14:30:00,17.84,17.84,17.78,17.78,2500.0,17.5129,17.5129,17.454,17.454,2500.0
2006-09-01 14:40:00,17.79,17.82,17.74,17.82,7000.0,17.4638,17.4933,17.4148,17.4933,7000.0
2006-09-01 14:50:00,17.82,17.85,17.81,17.85,3700.0,17.4933,17.5227,17.4835,17.5227,3700.0
2006-09-01 15:00:00,17.85,17.86,17.83,17.86,4000.0,17.5227,17.5326,17.5031,17.5326,4000.0
2006-09-01 15:10:00,17.86,17.89,17.85,17.89,7300.0,17.5326,17.562,17.5227,17.562,7300.0
2006-09-01 15:20:00,17.89,17.89,17.82,17.86,10600.0,17.562,17.562,17.4933,17.5326,10600.0
2006-09-01 15:30:00,17.86,17.86,17.83,17.85,19800.0,17.5326,17.5326,17.5031,17.5227,19800.0
2006-09-01 15:40:00,17.85,17.87,17.85,17.85,15000.0,17.5227,17.5424,17.5227,17.5227,15000.0
2006-09-01 15:50:00,17.85,17.86,17.83,17.86,29500.0,17.5227,17.5326,17.5031,17.5326,29500.0
2006-09-05 09:30:00,17.86,17.86,17.62,17.63,15300.0,17.5326,17.5326,17.297,17.3068,15300.0
2006-09-05 09:40:00,17.65,17.67,17.57,17.6,26000.0,17.3264,17.346,17.2479,17.2773,26000.0
2006-09-05 09:50:00,17.62,17.63,17.58,17.6,14300.0,17.297,17.3068,17.2577,17.2773,14300.0
2006-09-05 10:00:00,17.6,17.7,17.59,17.7,10900.0,17.2773,17.3755,17.2675,17.3755,10900.0
2006-09-05 10:10:00,17.71,17.76,17.69,17.74,21800.0,17.3853,17.4344,17.3657,17.4148,21800.0
2006-09-05 10:20:00,17.73,17.75,17.67,17.68,7500.0,17.4049,17.4246,17.346,17.3559,7500.0
2006-09-05 10:30:00,17.67,17.7,17.65,17.67,8500.0,17.346,17.3755,17.3264,17.346,8500.0
2006-09-05 10:40:00,17.63,17.66,17.57,17.57,11500.0,17.3068,17.3362,17.2479,17.2479,11500.0
2006-09-05 10:50:00,17.59,17.59,17.5,17.55,29800.0,17.2675,17.2675,17.1792,17.2282,29800.0
2006-09-05 11:00:00,17.58,17.62,17.5,17.6,38900.0,17.2577,17.297,17.1792,17.2773,38900.0
2006-09-05 11:10:00,17.6,17.62,17.54,17.55,17900.0,17.2773,17.297,17.2184,17.2282,17900.0
2006-09-05 11:20:00,17.55,17.6,17.52,17.59,36900.0,17.2282,17.2773,17.1988,17.2675,36900.0
2006-09-05 11:30:00,17.59,17.61,17.55,17.56,21200.0,17.2675,17.2871,17.2282,17.2381,21200.0
2006-09-05 11:40:00,17.56,17.57,17.53,17.55,15000.0,17.2381,17.2479,17.2086,17.2282,15000.0
2006-09-05 11:50:00,17.55,17.62,17.54,17.61,20800.0,17.2282,17.297,17.2184,17.2871,20800.0
2006-09-05 12:00:00,17.62,17.62,17.59,17.62,12800.0,17.297,17.297,17.2675,17.297,12800.0
2006-09-05 12:10:00,17.62,17.64,17.59,17.61,20700.0,17.297,17.3166,17.2675,17.2871,20700.0
2006-09-05 12:20:00,17.6,17.62,17.56,17.6,21400.0,17.2773,17.297,17.2381,17.2773,21400.0
2006-09-05 12:30:00,17.59,17.61,17.59,17.59,12500.0,17.2675,17.2871,17.2675,17.2675,12500.0
2006-09-05 12:40:00,17.61,17.62,17.58,17.61,14900.0,17.2871,17.297,17.2577,17.2871,14900.0
2006-09-05 12:50:00,17.61,17.62,17.57,17.57,7200.0,17.2871,17.297,17.2479,17.2479,7200.0
2006-09-05 13:00:00,17.58,17.59,17.56,17.56,7000.0,17.2577,17.2675,17.2381,17.2381,7000.0
2006-09-05 13:10:00,17.56,17.6,17.56,17.59,9300.0,17.2381,17.2773,17.2381,17.2675,9300.0
2006-09-05 13:20:00,17.6,17.62,17.53,17.57,36500.0,17.2773,17.297,17.2086,17.2479,36500.0
2006-09-05 13:30:00,17.57,17.58,17.55,17.58,20500.0,17.2479,17.2577,17.2282,17.2577,20500.0
2006-09-05 13:40:00,17.57,17.58,17.51,17.53,13500.0,17.2479,17.2577,17.189,17.2086,13500.0
2006-09-05 13:50:00,17.52,17.54,17.49,17.52,32700.0,17.1988,17.2184,17.1693,17.1988,32700.0
2006-09-05 14:00:00,17.53,17.54,17.48,17.5,26600.0,17.2086,17.2184,17.1595,17.1792,26600.0
2006-09-05 14:10:00,17.5,17.55,17.49,17.55,19000.0,17.1792,17.2282,17.1693,17.2282,19000.0
2006-09-05 14:20:00,17.55,17.55,17.51,17.55,9900.0,17.2282,17.2282,17.189,17.2282,9900.0
2006-09-05 14:30:00,17.54,17.6,17.54,17.59,124200.0,17.2184,17.2773,17.2184,17.2675,124200.0
2006-09-05 14:40:00,17.59,17.62,17.58,17.6,14400.0,17.2675,17.297,17.2577,17.2773,14400.0
2006-09-05 14:50:00,17.6,17.6,17.49,17.51,45100.0,17.2773,17.2773,17.1693,17.189,45100.0
2006-09-05 15:00:00,17.51,17.51,17.45,17.49,38400.0,17.189,17.189,17.1301,17.1693,38400.0
2006-09-05 15:10:00,17.5,17.53,17.48,17.52,6900.0,17.1792,17.2086,17.1595,17.1988,6900.0
2006-09-05 15:20:00,17.52,17.52,17.49,17.52,42600.0,17.1988,17.1988,17.1693,17.1988,42600.0
2006-09-05 15:30:00,17.52,17.57,17.52,17.57,25900.0,17.1988,17.2479,17.1988,17.2479,25900.0
2006-09-05 15:40:00,17.57,17.59,17.57,17.58,14600.0,17.2479,17.2675,17.2479,17.2577,14600.0
2006-09-05 15:50:00,17.59,17.61,17.56,17.56,40300.0,17.2675,17.2871,17.2381,17.2381,40300.0
2006-09-06 09:30:00,17.45,17.49,17.3,17.41,29500.0,17.1301,17.1693,16.9828,17.0908,29500.0
2006-09-06 09:40:00,17.42,17.5,17.22,17.25,28100.0,17.1006,17.1792,16.9043,16.9337,28100.0
2006-09-06 09:50:00,17.28,17.32,17.22,17.28,13800.0,16.9632,17.0025,16.9043,16.9632,13800.0
2006-09-06 10:00:00,17.32,17.37,17.27,17.34,17300.0,17.0025,17.0515,16.9534,17.0221,17300.0
2006-09-06 10:10:00,17.37,17.41,17.32,17.36,18800.0,17.0515,17.0908,17.0025,17.0417,18800.0
2006-09-06 10:20:00,17.36,17.4,17.33,17.4,10100.0,17.0417,17.081,17.0123,17.081,10100.0
2006-09-06 10:30:00,17.37,17.38,17.29,17.33,14100.0,17.0515,17.0614,16.973,17.0123,14100.0
2006-09-06 10:40:00,17.33,17.33,17.3,17.31,6500.0,17.0123,17.0123,16.9828,16.9926,6500.0
2006-09-06 10:50:00,17.31,17.33,17.3,17.32,8200.0,16.9926,17.0123,16.9828,17.0025,8200.0
2006-09-06 11:00:00,17.31,17.37,17.31,17.35,7600.0,16.9926,17.0515,16.9926,17.0319,7600.0
2006-09-06 11:10:00,17.35,17.4,17.35,17.36,9600.0,17.0319,17.081,17.0319,17.0417,9600.0
2006-09-06 11:20:00,17.37,17.38,17.3,17.35,14200.0,17.0515,17.0614,16.9828,17.0319,14200.0
2006-09-06 11:30:00,17.32,17.34,17.25,17.28,9800.0,17.0025,17.0221,16.9337,16.9632,9800.0
2006-09-06 11:40:00,17.29,17.29,17.22,17.22,4500.0,16.973,16.973,16.9043,16.9043,4500.0
2006-09-06 11:50:00,17.24,17.26,17.21,17.24,8400.0,16.9239,16.9436,16.8945,16.9239,8400.0
2006-09-06 12:00:00,17.24,17.26,17.23,17.26,9800.0,16.9239,16.9436,16.9141,16.9436,9800.0
2006-09-06 12:10:00,17.26,17.28,17.23,17.24,10700.0,16.9436,16.9632,16.9141,16.9239,10700.0
2006-09-06 12:20:00,17.24,17.25,17.23,17.24,6900.0,16.9239,16.9337,16.9141,16.9239,6900.0
2006-09-06 12:30:00,17.23,17.28,17.21,17.27,6800.0,16.9141,16.9632,16.8945,16.9534,6800.0
2006-09-06 12:40:00,17.26,17.27,17.24,17.26,12100.0,16.9436,16.9534,16.9239,16.9436,12100.0
2006-09-06 12:50:00,17.28,17.33,17.27,17.31,7900.0,16.9632,17.0123,16.9534,16.9926,7900.0
2006-09-06 13:00:00,17.3,17.3,17.19,17.19,11900.0,16.9828,16.9828,16.8748,16.8748,11900.0
2006-09-06 13:10:00,17.2,17.21,17.19,17.21,4000.0,16.8847,16.8945,16.8748,16.8945,4000.0
2006-09-06 13:20:00,17.2,17.22,17.2,17.22,1200.0,16.8847,16.9043,16.8847,16.9043,1200.0
2006-09-06 13:30:00,17.22,17.25,17.22,17.25,4500.0,16.9043,16.9337,16.9043,16.9337,4500.0
2006-09-06 13:40:00,17.25,17.25,17.23,17.24,4900.0,16.9337,16.9337,16.9141,16.9239,4900.0
2006-09-06 13:50:00,17.23,17.25,17.18,17.23,13600.0,16.9141,16.9337,16.865,16.9141,13600.0
2006-09-06 14:00:00,17.23,17.23,17.17,17.18,14300.0,16.9141,16.9141,16.8552,16.865,14300.0
2006-09-06 14:10:00,17.19,17.2,17.12,17.16,23000.0,16.8748,16.8847,16.8061,16.8454,23000.0
2006-09-06 14:20:00,17.15,17.22,17.15,17.2,18900.0,16.8356,16.9043,16.8356,16.8847,18900.0
2006-09-06 14:30:00,17.19,17.21,17.14,17.14,16800.0,16.8748,16.8945,16.8258,16.8258,16800.0
2006-09-06 14:40:00,17.14,17.15,17.09,17.09,29800.0,16.8258,16.8356,16.7767,16.7767,29800.0
2006-09-06 14:50:00,17.09,17.11,16.98,17.01,16800.0,16.7767,16.7963,16.6687,16.6981,16800.0
2006-09-06 15:00:00,17.01,17.04,16.98,17.04,26100.0,16.6981,16.7276,16.6687,16.7276,26100.0
2006-09-06 15:10:00,17.04,17.12,17.04,17.07,26700.0,16.7276,16.8061,16.7276,16.757,26700.0
2006-09-06 15:20:00,17.06,17.1,17.0,17.01,21300.0,16.7472,16.7865,16.6883,16.6981,21300.0
2006-09-06 15:30:00,17.02,17.07,17.01,17.04,25900.0,16.708,16.757,16.6981,16.7276,25900.0
2006-09-06 15:40:00,17.05,17.18,17.04,17.16,31600.0,16.7374,16.865,16.7276,16.8454,31600.0
2006-09-06 15:50:00,17.16,17.16,17.08,17.09,46700.0,16.8454,16.8454,16.7669,16.7767,46700.0
2006-09-07 09:30:00,17.05,17.05,16.87,16.89,21600.0,16.7374,16.7374,16.5607,16.5803,21600.0
2006-09-07 09:40:00,16.88,16.97,16.86,16.9,16000.0,16.5705,16.6589,16.5509,16.5902,16000.0
2006-09-07 09:50:00,16.9,17.05,16.87,16.93,31500.0,16.5902,16.7374,16.5607,16.6196,31500.0
2006-09-07 10:00:00,16.89,16.93,16.85,16.88,16200.0,16.5803,16.6196,16.5411,16.5705,16200.0
2006-09-07 10:10:00,16.89,16.91,16.85,16.89,13600.0,16.5803,16.6,16.5411,16.5803,13600.0
2006-09-07 10:20:00,16.87,16.92,16.87,16.88,12600.0,16.5607,16.6098,16.5607,16.5705,12600.0
2006-09-07 10:30:00,16.9,17.03,16.88,16.97,18000.0,16.5902,16.7178,16.5705,16.6589,18000.0
2006-09-07 10:40:00,17.0,17.0,16.88,16.88,16000.0,16.6883,16.6883,16.5705,16.5705,16000.0
2006-09-07 10:50:00,16.89,16.96,16.87,16.96,14000.0,16.5803,16.6491,16.5607,16.6491,14000.0
2006-09-07 11:00:00,16.94,17.04,16.94,17.0,21600.0,16.6294,16.7276,16.6294,16.6883,21600.0
2006-09-07 11:10:00,16.98,17.01,16.91,16.93,15500.0,16.6687,16.6981,16.6,16.6196,15500.0
2006-09-07 11:20:00,16.98,16.98,16.88,16.96,12900.0,16.6687,16.6687,16.5705,16.6491,12900.0
2006-09-07 11:30:00,16.98,17.18,16.96,17.16,14400.0,16.6687,16.865,16.6491,16.8454,14400.0
2006-09-07 11:40:00,17.17,17.2,17.13,17.17,9600.0,16.8552,16.8847,16.8159,16.8552,9600.0
2006-09-07 11:50:00,17.18,17.21,17.13,17.2,23000.0,16.865,16.8945,16.8159,16.8847,23000.0
2006-09-07 12:00:00,17.2,17.25,17.18,17.22,18800.0,16.8847,16.9337,16.865,16.9043,18800.0
2006-09-07 12:10:00,17.2,17.22,17.17,17.18,3200.0,16.8847,16.9043,16.8552,16.865,3200.0
2006-09-07 12:20:00,17.17,17.18,17.09,17.1,10100.0,16.8552,16.865,16.7767,16.7865,10100.0
2006-09-07 12:30:00,17.1,17.1,17.05,17.06,10700.0,16.7865,16.7865,16.7374,16.7472,10700.0
2006-09-07 12:40:00,17.05,17.05,17.01,17.04,4500.0,16.7374,16.7374,16.6981,16.7276,4500.0
2006-09-07 12:50:00,17.05,17.08,17.04,17.08,5400.0,16.7374,16.7669,16.7276,16.7669,5400.0
2006-09-07 13:00:00,17.09,17.14,17.07,17.13,11800.0,16.7767,16.8258,16.757,16.8159,11800.0
2006-09-07 13:10:00,17.14,17.21,17.13,17.2,20900.0,16.8258,16.8945,16.8159,16.8847,20900.0
2006-09-07 13:20:00,17.2,17.23,17.17,17.19,7800.0,16.8847,16.9141,16.8552,16.8748,7800.0
2006-09-07 13:30:00,17.17,17.23,17.17,17.2,9100.0,16.8552,16.9141,16.8552,16.8847,9100.0
2006-09-07 13:40:00,17.2,17.23,17.17,17.2,20000.0,16.8847,16.9141,16.8552,16.8847,20000.0
2006-09-07 13:50:00,17.21,17.22,17.15,17.2,8200.0,16.8945,16.9043,16.8356,16.8847,8200.0
2006-09-07 14:00:00,17.19,17.2,17.13,17.2,11000.0,16.8748,16.8847,16.8159,16.8847,11000.0
2006-09-07 14:10:00,17.2,17.31,17.19,17.28,14400.0,16.8847,16.9926,16.8748,16.9632,14400.0
2006-09-07 14:20:00,17.29,17.32,17.28,17.28,13700.0,16.973,17.0025,16.9632,16.9632,13700.0
2006-09-07 14:30:00,17.3,17.32,17.27,17.28,8500.0,16.9828,17.0025,16.9534,16.9632,8500.0
2006-09-07 14:40:00,17.28,17.29,17.22,17.27,16600.0,16.9632,16.973,16.9043,16.9534,16600.0
2006-09-07 14:50:00,17.26,17.31,17.24,17.29,11500.0,16.9436,16.9926,16.9239,16.973,11500.0
2006-09-07 15:00:00,17.3,17.31,17.18,17.19,15400.0,16.9828,16.9926,16.865,16.8748,15400.0
2006-09-07 15:10:00,17.19,17.2,17.17,17.19,8700.0,16.8748,16.8847,16.8552,16.8748,8700.0
2006-09-07 15:20:00,17.2,17.2,17.13,17.15,15800.0,16.8847,16.8847,16.8159,16.8356,15800.0
2006-09-07 15:30:00,17.16,17.21,17.11,17.12,18600.0,16.8454,16.8945,16.7963,16.8061,18600.0
2006-09-07 15:40:00,17.13,17.2,17.12,17.2,12200.0,16.8159,16.8847,16.8061,16.8847,12200.0
2006-09-07 15:50:00,17.2,17.2,17.09,17.15,19900.0,16.8847,16.8847,16.7767,16.8356,19900.0
2006-09-08 09:30:00,17.16,17.16,17.09,17.12,11800.0,16.8454,16.8454,16.7767,16.8061,11800.0
2006-09-08 09:40:00,17.15,17.22,17.15,17.17,32000.0,16.8356,16.9043,16.8356,16.8552,32000.0
2006-09-08 09:50:00,17.17,17.23,17.1,17.1,56500.0,16.8552,16.9141,16.7865,16.7865,56500.0
2006-09-08 10:00:00,17.14,17.15,17.03,17.03,13900.0,16.8258,16.8356,16.7178,16.7178,13900.0
2006-09-08 10:10:00,17.03,17.03,16.92,16.92,8800.0,16.7178,16.7178,16.6098,16.6098,8800.0
2006-09-08 10:20:00,16.92,17.03,16.92,17.03,20800.0,16.6098,16.7178,16.6098,16.7178,20800.0
2006-09-08 10:30:00,17.01,17.02,16.95,16.98,8400.0,16.6981,16.708,16.6392,16.6687,8400.0
2006-09-08 10:40:00,16.95,17.01,16.94,17.01,10900.0,16.6392,16.6981,16.6294,16.6981,10900.0
2006-09-08 10:50:00,17.01,17.11,17.01,17.09,25300.0,16.6981,16.7963,16.6981,16.7767,25300.0
2006-09-08 11:00:00,17.09,17.11,16.99,16.99,125100.0,16.7767,16.7963,16.6785,16.6785,125100.0
2006-09-08 11:10:00,16.98,17.01,16.95,16.95,12300.0,16.6687,16.6981,16.6392,16.6392,12300.0
2006-09-08 11:20:00,16.95,16.98,16.92,16.96,5300.0,16.6392,16.6687,16.6098,16.6491,5300.0
2006-09-08 11:30:00,16.96,16.98,16.95,16.98,5000.0,16.6491,16.6687,16.6392,16.6687,5000.0
2006-09-08 11:40:00,16.97,17.01,16.97,17.01,2700.0,16.6589,16.6981,16.6589,16.6981,2700.0
2006-09-08 11:50:00,17.01,17.03,16.97,17.0,5600.0,16.6981,16.7178,16.6589,16.6883,5600.0
2006-09-08 12:00:00,17.0,17.05,17.0,17.05,166000.0,16.6883,16.7374,16.6883,16.7374,166000.0
2006-09-08 12:10:00,17.05,17.05,17.02,17.05,3900.0,16.7374,16.7374,16.708,16.7374,3900.0
2006-09-08 12:20:00,17.04,17.06,17.02,17.04,5400.0,16.7276,16.7472,16.708,16.7276,5400.0
2006-09-08 12:30:00,17.04,17.1,17.04,17.09,85000.0,16.7276,16.7865,16.7276,16.7767,85000.0
2006-09-08 12:40:00,17.1,17.1,17.05,17.07,10200.0,16.7865,16.7865,16.7374,16.757,10200.0
2006-09-08 12:50:00,17.08,17.09,17.05,17.08,2300.0,16.7669,16.7767,16.7374,16.7669,2300.0
2006-09-08 13:00:00,17.07,17.1,17.07,17.08,2700.0,16.757,16.7865,16.757,16.7669,2700.0
2006-09-08 13:10:00,17.09,17.1,17.06,17.07,8000.0,16.7767,16.7865,16.7472,16.757,8000.0
2006-09-08 13:20:00,17.07,17.1,17.05,17.08,4100.0,16.757,16.7865,16.7374,16.7669,4100.0
2006-09-08 13:30:00,17.08,17.1,17.07,17.08,4700.0,16.7669,16.7865,16.757,16.7669,4700.0
2006-09-08 13:40:00,17.09,17.1,17.05,17.05,3500.0,16.7767,16.7865,16.7374,16.7374,3500.0
2006-09-08 13:50:00,17.05,17.12,17.04,17.1,9700.0,16.7374,16.8061,16.7276,16.7865,9700.0
2006-09-08 14:00:00,17.12,17.12,17.04,17.06,7500.0,16.8061,16.8061,16.7276,16.7472,7500.0
2006-09-08 14:10:00,17.07,17.08,17.05,17.05,3300.0,16.757,16.7669,16.7374,16.7374,3300.0
2006-09-08 14:20:00,17.03,17.04,16.99,16.99,6000.0,16.7178,16.7276,16.6785,16.6785,6000.0
2006-09-08 14:30:00,17.01,17.01,16.97,17.01,4300.0,16.6981,16.6981,16.6589,16.6981,4300.0
2006-09-08 14:40:00,17.02,17.03,16.97,16.97,5500.0,16.708,16.7178,16.6589,16.6589,5500.0
2006-09-08 14:50:00,16.99,17.03,16.97,16.99,7300.0,16.6785,16.7178,16.6589,16.6785,7300.0
2006-09-08 15:00:00,16.99,16.99,16.89,16.92,24400.0,16.6785,16.6785,16.5803,16.6098,24400.0
2006-09-08 15:10:00,16.91,16.98,16.9,16.97,8900.0,16.6,16.6687,16.5902,16.6589,8900.0
2006-09-08 15:20:00,16.96,16.98,16.93,16.93,6500.0,16.6491,16.6687,16.6196,16.6196,6500.0
2006-09-08 15:30:00,16.94,16.95,16.88,16.95,14900.0,16.6294,16.6392,16.5705,16.6392,14900.0
2006-09-08 15:40:00,16.95,16.99,16.95,16.96,10200.0,16.6392,16.6785,16.6392,16.6491,10200.0
2006-09-08 15:50:00,16.96,16.97,16.9,16.91,47200.0,16.6491,16.6589,16.5902,16.6,47200.0
2006-09-11 09:30:00,16.85,17.03,16.8,16.81,11700.0,16.5411,16.7178,16.492,16.5018,11700.0
2006-09-11 09:40:00,16.85,16.88,16.68,16.73,29500.0,16.5411,16.5705,16.3742,16.4233,29500.0
2006-09-11 09:50:00,16.68,16.73,16.68,16.71,4000.0,16.3742,16.4233,16.3742,16.4036,4000.0
2006-09-11 10:00:00,16.73,16.77,16.71,16.76,19500.0,16.4233,16.4625,16.4036,16.4527,19500.0
2006-09-11 10:10:00,16.72,16.8,16.72,16.78,23500.0,16.4135,16.492,16.4135,16.4724,23500.0
2006-09-11 10:20:00,16.78,16.8,16.77,16.78,18600.0,16.4724,16.492,16.4625,16.4724,18600.0
2006-09-11 10:30:00,16.78,16.78,16.73,16.75,11100.0,16.4724,16.4724,16.4233,16.4429,11100.0
2006-09-11 10:40:00,16.77,16.78,16.73,16.73,10700.0,16.4625,16.4724,16.4233,16.4233,10700.0
2006-09-11 10:50:00,16.75,16.88,16.75,16.82,17100.0,16.4429,16.5705,16.4429,16.5116,17100.0
2006-09-11 11:00:00,16.82,16.82,16.79,16.79,27100.0,16.5116,16.5116,16.4822,16.4822,27100.0
2006-09-11 11:10:00,16.8,16.85,16.77,16.85,29200.0,16.492,16.5411,16.4625,16.5411,29200.0
2006-09-11 11:20:00,16.86,16.91,16.86,16.9,13000.0,16.5509,16.6,16.5509,16.5902,13000.0
2006-09-11 11:30:00,16.89,16.94,16.85,16.94,17200.0,16.5803,16.6294,16.5411,16.6294,17200.0
2006-09-11 11:40:00,16.95,16.97,16.86,16.86,7700.0,16.6392,16.6589,16.5509,16.5509,7700.0
2006-09-11 11:50:00,16.87,16.87,16.82,16.84,7000.0,16.5607,16.5607,16.5116,16.5313,7000.0
2006-09-11 12:00:00,16.84,16.97,16.84,16.97,7100.0,16.5313,16.6589,16.5313,16.6589,7100.0
2006-09-11 12:10:00,16.97,17.09,16.96,17.08,11300.0,16.6589,16.7767,16.6491,16.7669,11300.0
2006-09-11 12:20:00,17.09,17.1,17.07,17.07,3900.0,16.7767,16.7865,16.757,16.757,3900.0
2006-09-11 12:30:00,17.07,17.1,17.0,17.0,7800.0,16.757,16.7865,16.6883,16.6883,7800.0
2006-09-11 12:40:00,17.02,17.02,16.99,17.01,3900.0,16.708,16.708,16.6785,16.6981,3900.0
2006-09-11 12:50:00,17.01,17.03,17.01,17.03,2500.0,16.6981,16.7178,16.6981,16.7178,2500.0
2006-09-11 13:00:00,17.04,17.1,17.04,17.09,7800.0,16.7276,16.7865,16.7276,16.7767,7800.0
2006-09-11 13:10:00,17.1,17.12,17.08,17.1,5900.0,16.7865,16.8061,16.7669,16.7865,5900.0
2006-09-11 13:20:00,17.12,17.14,17.12,17.13,5700.0,16.8061,16.8258,16.8061,16.8159,5700.0
2006-09-11 13:30:00,17.13,17.14,17.09,17.12,7300.0,16.8159,16.8258,16.7767,16.8061,7300.0
2006-09-11 13:40:00,17.13,17.14,17.06,17.06,6600.0,16.8159,16.8258,16.7472,16.7472,6600.0
2006-09-11 13:50:00,17.04,17.06,17.01,17.04,6300.0,16.7276,16.7472,16.6981,16.7276,6300.0
2006-09-11 14:00:00,17.05,17.11,17.05,17.11,4200.0,16.7374,16.7963,16.7374,16.7963,4200.0
2006-09-11 14:10:00,17.11,17.14,17.11,17.13,4900.0,16.7963,16.8258,16.7963,16.8159,4900.0
2006-09-11 14:20:00,17.13,17.22,17.11,17.11,49700.0,16.8159,16.9043,16.7963,16.7963,49700.0
2006-09-11 14:30:00,17.11,17.13,17.08,17.11,6300.0,16.7963,16.8159,16.7669,16.7963,6300.0
2006-09-11 14:40:00,17.11,17.13,17.11,17.13,7400.0,16.7963,16.8159,16.7963,16.8159,7400.0
2006-09-11 14:50:00,17.14,17.21,17.14,17.2,9200.0,16.8258,16.8945,16.8258,16.8847,9200.0
2006-09-11 15:00:00,17.2,17.2,17.08,17.08,9500.0,16.8847,16.8847,16.7669,16.7669,9500.0
2006-09-11 15:10:00,17.08,17.09,17.03,17.06,10700.0,16.7669,16.7767,16.7178,16.7472,10700.0
2006-09-11 15:20:00,17.06,17.11,17.03,17.11,16700.0,16.7472,16.7963,16.7178,16.7963,16700.0
2006-09-11 15:30:00,17.11,17.12,17.1,17.11,12200.0,16.7963,16.8061,16.7865,16.7963,12200.0
2006-09-11 15:40:00,17.1,17.11,17.07,17.09,14300.0,16.7865,16.7963,16.757,16.7767,14300.0
2006-09-11 15:50:00,17.07,17.09,17.03,17.09,20900.0,16.757,16.7767,16.7178,16.7767,20900.0
2006-09-12 09:30:00,17.02,17.02,16.97,16.98,4500.0,16.708,16.708,16.6589,16.6687,4500.0
2006-09-12 09:40:00,16.97,17.17,16.97,17.17,7500.0,16.6589,16.8552,16.6589,16.8552,7500.0
2006-09-12 09:50:00,17.16,17.18,17.08,17.11,3400.0,16.8454,16.865,16.7669,16.7963,3400.0
2006-09-12 10:00:00,17.09,17.26,17.09,17.22,9300.0,16.7767,16.9436,16.7767,16.9043,9300.0
2006-09-12 10:10:00,17.21,17.24,17.15,17.22,6900.0,16.8945,16.9239,16.8356,16.9043,6900.0
2006-09-12 10:20:00,17.22,17.28,17.18,17.28,10800.0,16.9043,16.9632,16.865,16.9632,10800.0
2006-09-12 10:30:00,17.24,17.33,17.24,17.26,14500.0,16.9239,17.0123,16.9239,16.9436,14500.0
2006-09-12 10:40:00,17.26,17.32,17.24,17.32,8200.0,16.9436,17.0025,16.9239,17.0025,8200.0
2006-09-12 10:50:00,17.29,17.34,17.29,17.33,3600.0,16.973,17.0221,16.973,17.0123,3600.0
2006-09-12 11:00:00,17.32,17.4,17.32,17.38,8600.0,17.0025,17.081,17.0025,17.0614,8600.0
2006-09-12 11:10:00,17.38,17.39,17.33,17.36,3700.0,17.0614,17.0712,17.0123,17.0417,3700.0
2006-09-12 11:20:00,17.34,17.34,17.29,17.33,4300.0,17.0221,17.0221,16.973,17.0123,4300.0
2006-09-12 11:30:00,17.31,17.32,17.25,17.28,5000.0,16.9926,17.0025,16.9337,16.9632,5000.0
2006-09-12 11:40:00,17.31,17.35,17.31,17.32,13100.0,16.9926,17.0319,16.9926,17.0025,13100.0
2006-09-12 11:50:00,17.33,17.35,17.33,17.35,1300.0,17.0123,17.0319,17.0123,17.0319,1300.0
2006-09-12 12:00:00,17.35,17.4,17.34,17.4,8400.0,17.0319,17.081,17.0221,17.081,8400.0
2006-09-12 12:10:00,17.39,17.4,17.37,17.37,4500.0,17.0712,17.081,17.0515,17.0515,4500.0
2006-09-12 12:20:00,17.39,17.39,17.35,17.37,3400.0,17.0712,17.0712,17.0319,17.0515,3400.0
2006-09-12 12:30:00,17.35,17.36,17.28,17.3,6500.0,17.0319,17.0417,16.9632,16.9828,6500.0
2006-09-12 12:40:00,17.31,17.33,17.31,17.33,10100.0,16.9926,17.0123,16.9926,17.0123,10100.0
2006-09-12 12:50:00,17.33,17.37,17.33,17.37,2400.0,17.0123,17.0515,17.0123,17.0515,2400.0
2006-09-12 13:00:00,17.37,17.38,17.35,17.36,4600.0,17.0515,17.0614,17.0319,17.0417,4600.0
2006-09-12 13:10:00,17.36,17.38,17.33,17.34,3900.0,17.0417,17.0614,17.0123,17.0221,3900.0
2006-09-12 13:20:00,17.33,17.35,17.29,17.29,5700.0,17.0123,17.0319,16.973,16.973,5700.0
2006-09-12 13:30:00,17.32,17.36,17.32,17.36,5800.0,17.0025,17.0417,17.0025,17.0417,5800.0
2006-09-12 13:40:00,17.34,17.41,17.34,17.39,7100.0,17.0221,17.0908,17.0221,17.0712,7100.0
2006-09-12 13:50:00,17.4,17.43,17.39,17.42,7100.0,17.081,17.1104,17.0712,17.1006,7100.0
2006-09-12 14:00:00,17.41,17.41,17.36,17.39,4600.0,17.0908,17.0908,17.0417,17.0712,4600.0
2006-09-12 14:10:00,17.39,17.39,17.36,17.38,5700.0,17.0712,17.0712,17.0417,17.0614,5700.0
2006-09-12 14:20:00,17.4,17.46,17.39,17.46,3700.0,17.081,17.1399,17.0712,17.1399,3700.0
2006-09-12 14:30:00,17.45,17.46,17.43,17.46,9200.0,17.1301,17.1399,17.1104,17.1399,9200.0
2006-09-12 14:40:00,17.43,17.49,17.43,17.48,5100.0,17.1104,17.1693,17.1104,17.1595,5100.0
2006-09-12 14:50:00,17.49,17.52,17.48,17.52,16400.0,17.1693,17.1988,17.1595,17.1988,16400.0
2006-09-12 15:00:00,17.49,17.52,17.48,17.52,4100.0,17.1693,17.1988,17.1595,17.1988,4100.0
2006-09-12 15:10:00,17.5,17.5,17.46,17.46,10300.0,17.1792,17.1792,17.1399,17.1399,10300.0
2006-09-12 15:20:00,17.46,17.46,17.35,17.39,33900.0,17.1399,17.1399,17.0319,17.0712,33900.0
2006-09-12 15:30:00,17.4,17.42,17.37,17.39,20100.0,17.081,17.1006,17.0515,17.0712,20100.0
2006-09-12 15:40:00,17.4,17.4,17.36,17.4,25100.0,17.081,17.081,17.0417,17.081,25100.0
2006-09-12 15:50:00,17.39,17.42,17.36,17.36,55400.0,17.0712,17.1006,17.0417,17.0417,55400.0
2006-09-13 09:30:00,17.38,17.46,17.24,17.4,9300.0,17.0614,17.1399,16.9239,17.081,9300.0
2006-09-13 09:40:00,17.37,17.46,17.34,17.38,5000.0,17.0515,17.1399,17.0221,17.0614,5000.0
2006-09-13 09:50:00,17.43,17.46,17.38,17.43,15900.0,17.1104,17.1399,17.0614,17.1104,15900.0
2006-09-13 10:00:00,17.42,17.47,17.36,17.46,28000.0,17.1006,17.1497,17.0417,17.1399,28000.0
2006-09-13 10:10:00,17.47,17.47,17.37,17.43,27400.0,17.1497,17.1497,17.0515,17.1104,27400.0
2006-09-13 10:20:00,17.43,17.49,17.42,17.45,10100.0,17.1104,17.1693,17.1006,17.1301,10100.0
2006-09-13 10:30:00,17.45,17.46,17.38,17.39,7400.0,17.1301,17.1399,17.0614,17.0712,7400.0
2006-09-13 10:40:00,17.38,17.41,17.25,17.34,11400.0,17.0614,17.0908,16.9337,17.0221,11400.0
2006-09-13 10:50:00,17.35,17.43,17.33,17.41,10200.0,17.0319,17.1104,17.0123,17.0908,10200.0
2006-09-13 11:00:00,17.4,17.46,17.37,17.43,23900.0,17.081,17.1399,17.0515,17.1104,23900.0
2006-09-13 11:10:00,17.47,17.48,17.4,17.43,6800.0,17.1497,17.1595,17.081,17.1104,6800.0
2006-09-13 11:20:00,17.46,17.47,17.44,17.45,3000.0,17.1399,17.1497,17.1203,17.1301,3000.0
2006-09-13 11:30:00,17.45,17.56,17.43,17.46,32200.0,17.1301,17.2381,17.1104,17.1399,32200.0
2006-09-13 11:40:00,17.46,17.47,17.42,17.43,7100.0,17.1399,17.1497,17.1006,17.1104,7100.0
2006-09-13 11:50:00,17.45,17.5,17.43,17.47,4300.0,17.1301,17.1792,17.1104,17.1497,4300.0
2006-09-13 12:00:00,17.47,17.47,17.44,17.45,1000.0,17.1497,17.1497,17.1203,17.1301,1000.0
2006-09-13 12:10:00,17.46,17.56,17.46,17.56,3600.0,17.1399,17.2381,17.1399,17.2381,3600.0
2006-09-13 12:20:00,17.55,17.55,17.5,17.5,3100.0,17.2282,17.2282,17.1792,17.1792,3100.0
2006-09-13 12:30:00,17.5,17.51,17.49,17.49,1700.0,17.1792,17.189,17.1693,17.1693,1700.0
2006-09-13 12:40:00,17.48,17.48,17.38,17.39,8800.0,17.1595,17.1595,17.0614,17.0712,8800.0
2006-09-13 12:50:00,17.39,17.43,17.39,17.4,4900.0,17.0712,17.1104,17.0712,17.081,4900.0
2006-09-13 13:00:00,17.4,17.43,17.39,17.42,6100.0,17.081,17.1104,17.0712,17.1006,6100.0
2006-09-13 13:10:00,17.41,17.42,17.41,17.42,2200.0,17.0908,17.1006,17.0908,17.1006,2200.0
2006-09-13 13:20:00,17.41,17.43,17.39,17.39,6200.0,17.0908,17.1104,17.0712,17.0712,6200.0
2006-09-13 13:30:00,17.39,17.41,17.39,17.41,6700.0,17.0712,17.0908,17.0712,17.0908,6700.0
2006-09-13 13:40:00,17.41,17.41,17.39,17.39,7400.0,17.0908,17.0908,17.0712,17.0712,7400.0
2006-09-13 13:50:00,17.4,17.42,17.39,17.42,3700.0,17.081,17.1006,17.0712,17.1006,3700.0
2006-09-13 14:00:00,17.42,17.5,17.42,17.49,10800.0,17.1006,17.1792,17.1006,17.1693,10800.0
2006-09-13 14:10:00,17.5,17.5,17.49,17.49,8800.0,17.1792,17.1792,17.1693,17.1693,8800.0
2006-09-13 14:20:00,17.49,17.5,17.46,17.48,7100.0,17.1693,17.1792,17.1399,17.1595,7100.0
2006-09-13 14:30:00,17.48,17.5,17.47,17.48,7200.0,17.1595,17.1792,17.1497,17.1595,7200.0
2006-09-13 14:40:00,17.48,17.51,17.48,17.51,4000.0,17.1595,17.189,17.1595,17.189,4000.0
2006-09-13 14:50:00,17.51,17.6,17.5,17.57,18900.0,17.189,17.2773,17.1792,17.2479,18900.0
2006-09-13 15:00:00,17.57,17.58,17.55,17.55,18000.0,17.2479,17.2577,17.2282,17.2282,18000.0
2006-09-13 15:10:00,17.54,17.54,17.49,17.49,10000.0,17.2184,17.2184,17.1693,17.1693,10000.0
2006-09-13 15:20:00,17.49,17.51,17.49,17.5,10300.0,17.1693,17.189,17.1693,17.1792,10300.0
2006-09-13 15:30:00,17.5,17.5,17.49,17.49,9300.0,17.1792,17.1792,17.1693,17.1693,9300.0
2006-09-13 15:40:00,17.49,17.5,17.45,17.47,22300.0,17.1693,17.1792,17.1301,17.1497,22300.0
2006-09-13 15:50:00,17.46,17.52,17.45,17.5,27100.0,17.1399,17.1988,17.1301,17.1792,27100.0
2006-09-14 09:30:00,17.4,17.45,17.28,17.29,14900.0,17.081,17.1301,16.9632,16.973,14900.0
2006-09-14 09:40:00,17.29,17.34,17.25,17.28,8700.0,16.973,17.0221,16.9337,16.9632,8700.0
2006-09-14 09:50:00,17.27,17.31,17.24,17.26,5700.0,16.9534,16.9926,16.9239,16.9436,5700.0
2006-09-14 10:00:00,17.26,17.33,17.2,17.2,21100.0,16.9436,17.0123,16.8847,16.8847,21100.0
2006-09-14 10:10:00,17.2,17.28,17.2,17.23,3900.0,16.8847,16.9632,16.8847,16.9141,3900.0
2006-09-14 10:20:00,17.23,17.29,17.22,17.22,5300.0,16.9141,16.973,16.9043,16.9043,5300.0
2006-09-14 10:30:00,17.22,17.31,17.22,17.24,5400.0,16.9043,16.9926,16.9043,16.9239,5400.0
2006-09-14 10:40:00,17.25,17.26,17.2,17.22,5700.0,16.9337,16.9436,16.8847,16.9043,5700.0
2006-09-14 10:50:00,17.23,17.34,17.22,17.34,8800.0,16.9141,17.0221,16.9043,17.0221,8800.0
2006-09-14 11:00:00,17.35,17.39,17.34,17.38,7700.0,17.0319,17.0712,17.0221,17.0614,7700.0
2006-09-14 11:10:00,17.38,17.45,17.38,17.44,2300.0,17.0614,17.1301,17.0614,17.1203,2300.0
2006-09-14 11:20:00,17.44,17.5,17.44,17.47,14000.0,17.1203,17.1792,17.1203,17.1497,14000.0
2006-09-14 11:30:00,17.48,17.49,17.37,17.37,11100.0,17.1595,17.1693,17.0515,17.0515,11100.0
2006-09-14 11:40:00,17.38,17.4,17.32,17.32,2700.0,17.0614,17.081,17.0025,17.0025,2700.0
2006-09-14 11:50:00,17.31,17.36,17.28,17.36,4700.0,16.9926,17.0417,16.9632,17.0417,4700.0
2006-09-14 12:00:00,17.34,17.36,17.27,17.27,5700.0,17.0221,17.0417,16.9534,16.9534,5700.0
2006-09-14 12:10:00,17.27,17.32,17.27,17.31,2600.0,16.9534,17.0025,16.9534,16.9926,2600.0
2006-09-14 12:20:00,17.3,17.31,17.29,17.29,4300.0,16.9828,16.9926,16.973,16.973,4300.0
2006-09-14 12:30:00,17.28,17.3,17.27,17.27,6700.0,16.9632,16.9828,16.9534,16.9534,6700.0
2006-09-14 12:40:00,17.27,17.33,17.27,17.33,6200.0,16.9534,17.0123,16.9534,17.0123,6200.0
2006-09-14 12:50:00,17.34,17.38,17.32,17.32,3900.0,17.0221,17.0614,17.0025,17.0025,3900.0
2006-09-14 13:00:00,17.32,17.32,17.24,17.26,10000.0,17.0025,17.0025,16.9239,16.9436,10000.0
2006-09-14 13:10:00,17.25,17.3,17.21,17.24,13000.0,16.9337,16.9828,16.8945,16.9239,13000.0
2006-09-14 13:20:00,17.22,17.28,17.22,17.27,2900.0,16.9043,16.9632,16.9043,16.9534,2900.0
2006-09-14 13:30:00,17.27,17.35,17.25,17.33,12600.0,16.9534,17.0319,16.9337,17.0123,12600.0
2006-09-14 13:40:00,17.34,17.34,17.32,17.34,2800.0,17.0221,17.0221,17.0025,17.0221,2800.0
2006-09-14 13:50:00,17.34,17.37,17.33,17.36,7800.0,17.0221,17.0515,17.0123,17.0417,7800.0
2006-09-14 14:00:00,17.36,17.36,17.26,17.27,5100.0,17.0417,17.0417,16.9436,16.9534,5100.0
2006-09-14 14:10:00,17.28,17.36,17.28,17.34,4400.0,16.9632,17.0417,16.9632,17.0221,4400.0
2006-09-14 14:20:00,17.33,17.37,17.33,17.37,3400.0,17.0123,17.0515,17.0123,17.0515,3400.0
2006-09-14 14:30:00,17.37,17.38,17.3,17.31,6600.0,17.0515,17.0614,16.9828,16.9926,6600.0
2006-09-14 14:40:00,17.31,17.34,17.25,17.27,11900.0,16.9926,17.0221,16.9337,16.9534,11900.0
2006-09-14 14:50:00,17.27,17.32,17.27,17.3,4100.0,16.9534,17.0025,16.9534,16.9828,4100.0
2006-09-14 15:00:00,17.29,17.31,17.22,17.22,6000.0,16.973,16.9926,16.9043,16.9043,6000.0
2006-09-14 15:10:00,17.23,17.23,17.2,17.23,2600.0,16.9141,16.9141,16.8847,16.9141,2600.0
2006-09-14 15:20:00,17.24,17.24,17.21,17.24,8100.0,16.9239,16.9239,16.8945,16.9239,8100.0
2006-09-14 15:30:00,17.25,17.26,17.22,17.22,20100.0,16.9337,16.9436,16.9043,16.9043,20100.0
2006-09-14 15:40:00,17.22,17.25,17.22,17.23,10200.0,16.9043,16.9337,16.9043,16.9141,10200.0
2006-09-14 15:50:00,17.25,17.3,17.24,17.28,31900.0,16.9337,16.9828,16.9239,16.9632,31900.0
2006-09-15 09:30:00,17.43,17.44,17.36,17.37,102000.0,17.1104,17.1203,17.0417,17.0515,102000.0
2006-09-15 09:40:00,17.38,17.45,17.38,17.45,4400.0,17.0614,17.1301,17.0614,17.1301,4400.0
2006-09-15 09:50:00,17.45,17.49,17.44,17.44,6800.0,17.1301,17.1693,17.1203,17.1203,6800.0
2006-09-15 10:00:00,17.44,17.49,17.4,17.41,21400.0,17.1203,17.1693,17.081,17.0908,21400.0
2006-09-15 10:10:00,17.41,17.46,17.36,17.4,17400.0,17.0908,17.1399,17.0417,17.081,17400.0
2006-09-15 10:20:00,17.37,17.44,17.34,17.39,8400.0,17.0515,17.1203,17.0221,17.0712,8400.0
2006-09-15 10:30:00,17.35,17.4,17.29,17.3,27000.0,17.0319,17.081,16.973,16.9828,27000.0
2006-09-15 10:40:00,17.3,17.32,17.29,17.3,7300.0,16.9828,17.0025,16.973,16.9828,7300.0
2006-09-15 10:50:00,17.3,17.31,17.29,17.3,13000.0,16.9828,16.9926,16.973,16.9828,13000.0
2006-09-15 11:00:00,17.3,17.31,17.28,17.29,6300.0,16.9828,16.9926,16.9632,16.973,6300.0
2006-09-15 11:10:00,17.29,17.29,17.19,17.19,18300.0,16.973,16.973,16.8748,16.8748,18300.0
2006-09-15 11:20:00,17.19,17.25,17.17,17.22,6400.0,16.8748,16.9337,16.8552,16.9043,6400.0
2006-09-15 11:30:00,17.22,17.24,17.22,17.22,4500.0,16.9043,16.9239,16.9043,16.9043,4500.0
2006-09-15 11:40:00,17.2,17.21,17.2,17.21,2300.0,16.8847,16.8945,16.8847,16.8945,2300.0
2006-09-15 11:50:00,17.21,17.22,17.17,17.17,4900.0,16.8945,16.9043,16.8552,16.8552,4900.0
2006-09-15 12:00:00,17.16,17.23,17.16,17.21,8700.0,16.8454,16.9141,16.8454,16.8945,8700.0
2006-09-15 12:10:00,17.21,17.26,17.21,17.26,6600.0,16.8945,16.9436,16.8945,16.9436,6600.0
2006-09-15 12:20:00,17.25,17.26,17.22,17.23,4400.0,16.9337,16.9436,16.9043,16.9141,4400.0
2006-09-15 12:30:00,17.22,17.29,17.22,17.28,11200.0,16.9043,16.973,16.9043,16.9632,11200.0
2006-09-15 12:40:00,17.26,17.28,17.25,17.25,5400.0,16.9436,16.9632,16.9337,16.9337,5400.0
2006-09-15 12:50:00,17.25,17.28,17.25,17.25,13500.0,16.9337,16.9632,16.9337,16.9337,13500.0
2006-09-15 13:00:00,17.25,17.3,17.25,17.29,16900.0,16.9337,16.9828,16.9337,16.973,16900.0
2006-09-15 13:10:00,17.27,17.3,17.25,17.3,9800.0,16.9534,16.9828,16.9337,16.9828,9800.0
2006-09-15 13:20:00,17.3,17.31,17.28,17.28,8800.0,16.9828,16.9926,16.9632,16.9632,8800.0
2006-09-15 13:30:00,17.3,17.36,17.29,17.36,10300.0,16.9828,17.0417,16.973,17.0417,10300.0
2006-09-15 13:40:00,17.35,17.39,17.31,17.36,13300.0,17.0319,17.0712,16.9926,17.0417,13300.0
2006-09-15 13:50:00,17.36,17.36,17.27,17.3,8200.0,17.0417,17.0417,16.9534,16.9828,8200.0
2006-09-15 14:00:00,17.29,17.33,17.27,17.33,11500.0,16.973,17.0123,16.9534,17.0123,11500.0
2006-09-15 14:10:00,17.3,17.34,17.29,17.31,3300.0,16.9828,17.0221,16.973,16.9926,3300.0
2006-09-15 14:20:00,17.3,17.3,17.28,17.29,2900.0,16.9828,16.9828,16.9632,16.973,2900.0
2006-09-15 14:30:00,17.31,17.35,17.3,17.34,12700.0,16.9926,17.0319,16.9828,17.0221,12700.0
2006-09-15 14:40:00,17.34,17.36,17.3,17.31,7700.0,17.0221,17.0417,16.9828,16.9926,7700.0
2006-09-15 14:50:00,17.3,17.32,17.3,17.31,4800.0,16.9828,17.0025,16.9828,16.9926,4800.0
2006-09-15 15:00:00,17.32,17.34,17.3,17.31,4400.0,17.0025,17.0221,16.9828,16.9926,4400.0
2006-09-15 15:10:00,17.32,17.33,17.29,17.29,4800.0,17.0025,17.0123,16.973,16.973,4800.0
2006-09-15 15:20:00,17.29,17.33,17.27,17.27,13300.0,16.973,17.0123,16.9534,16.9534,13300.0
2006-09-15 15:30:00,17.29,17.3,17.27,17.3,11000.0,16.973,16.9828,16.9534,16.9828,11000.0
2006-09-15 15:40:00,17.3,17.34,17.29,17.33,15600.0,16.9828,17.0221,16.973,17.0123,15600.0
2006-09-15 15:50:00,17.32,17.33,17.29,17.32,24700.0,17.0025,17.0123,16.973,17.0025,24700.0
2006-09-18 09:30:00,17.34,17.44,17.32,17.44,7700.0,17.0221,17.1203,17.0025,17.1203,7700.0
2006-09-18 09:40:00,17.42,17.5,17.4,17.44,6200.0,17.1006,17.1792,17.081,17.1203,6200.0
2006-09-18 09:50:00,17.42,17.65,17.42,17.62,42500.0,17.1006,17.3264,17.1006,17.297,42500.0
2006-09-18 10:00:00,17.62,17.7,17.53,17.67,35800.0,17.297,17.3755,17.2086,17.346,35800.0
2006-09-18 10:10:00,17.66,17.75,17.57,17.75,48800.0,17.3362,17.4246,17.2479,17.4246,48800.0
2006-09-18 10:20:00,17.73,17.77,17.68,17.68,11100.0,17.4049,17.4442,17.3559,17.3559,11100.0
2006-09-18 10:30:00,17.69,17.73,17.65,17.71,19400.0,17.3657,17.4049,17.3264,17.3853,19400.0
2006-09-18 10:40:00,17.73,17.76,17.63,17.67,25400.0,17.4049,17.4344,17.3068,17.346,25400.0
2006-09-18 10:50:00,17.66,17.75,17.61,17.67,36600.0,17.3362,17.4246,17.2871,17.346,36600.0
2006-09-18 11:00:00,17.71,17.73,17.64,17.7,18600.0,17.3853,17.4049,17.3166,17.3755,18600.0
2006-09-18 11:10:00,17.68,17.68,17.6,17.67,12600.0,17.3559,17.3559,17.2773,17.346,12600.0
2006-09-18 11:20:00,17.65,17.69,17.64,17.69,10700.0,17.3264,17.3657,17.3166,17.3657,10700.0
2006-09-18 11:30:00,17.7,17.75,17.7,17.73,12900.0,17.3755,17.4246,17.3755,17.4049,12900.0
2006-09-18 11:40:00,17.74,17.79,17.66,17.78,14200.0,17.4148,17.4638,17.3362,17.454,14200.0
2006-09-18 11:50:00,17.79,17.82,17.78,17.8,19800.0,17.4638,17.4933,17.454,17.4737,19800.0
2006-09-18 12:00:00,17.79,17.82,17.75,17.8,20400.0,17.4638,17.4933,17.4246,17.4737,20400.0
2006-09-18 12:10:00,17.78,17.78,17.7,17.7,9500.0,17.454,17.454,17.3755,17.3755,9500.0
2006-09-18 12:20:00,17.7,17.71,17.68,17.68,6200.0,17.3755,17.3853,17.3559,17.3559,6200.0
2006-09-18 12:30:00,17.69,17.7,17.68,17.68,3900.0,17.3657,17.3755,17.3559,17.3559,3900.0
2006-09-18 12:40:00,17.69,17.73,17.62,17.65,24500.0,17.3657,17.4049,17.297,17.3264,24500.0
2006-09-18 12:50:00,17.65,17.71,17.65,17.69,4800.0,17.3264,17.3853,17.3264,17.3657,4800.0
2006-09-18 13:00:00,17.71,17.74,17.64,17.71,22800.0,17.3853,17.4148,17.3166,17.3853,22800.0
2006-09-18 13:10:00,17.71,17.72,17.61,17.61,38000.0,17.3853,17.3951,17.2871,17.2871,38000.0
2006-09-18 13:20:00,17.62,17.74,17.61,17.66,61900.0,17.297,17.4148,17.2871,17.3362,61900.0
2006-09-18 13:30:00,17.66,17.66,17.58,17.6,34900.0,17.3362,17.3362,17.2577,17.2773,34900.0
2006-09-18 13:40:00,17.6,17.61,17.57,17.61,112700.0,17.2773,17.2871,17.2479,17.2871,112700.0
2006-09-18 13:50:00,17.59,17.6,17.55,17.55,35500.0,17.2675,17.2773,17.2282,17.2282,35500.0
2006-09-18 14:00:00,17.55,17.59,17.51,17.59,21400.0,17.2282,17.2675,17.189,17.2675,21400.0
2006-09-18 14:10:00,17.57,17.68,17.57,17.65,9800.0,17.2479,17.3559,17.2479,17.3264,9800.0
2006-09-18 14:20:00,17.65,17.67,17.6,17.61,4500.0,17.3264,17.346,17.2773,17.2871,4500.0
2006-09-18 14:30:00,17.61,17.61,17.53,17.53,18500.0,17.2871,17.2871,17.2086,17.2086,18500.0
2006-09-18 14:40:00,17.52,17.52,17.47,17.52,15700.0,17.1988,17.1988,17.1497,17.1988,15700.0
2006-09-18 14:50:00,17.52,17.62,17.52,17.54,29200.0,17.1988,17.297,17.1988,17.2184,29200.0
2006-09-18 15:00:00,17.56,17.6,17.54,17.57,8300.0,17.2381,17.2773,17.2184,17.2479,8300.0
2006-09-18 15:10:00,17.58,17.6,17.45,17.47,30800.0,17.2577,17.2773,17.1301,17.1497,30800.0
2006-09-18 15:20:00,17.46,17.54,17.44,17.51,22800.0,17.1399,17.2184,17.1203,17.189,22800.0
2006-09-18 15:30:00,17.51,17.59,17.49,17.5,22800.0,17.189,17.2675,17.1693,17.1792,22800.0
2006-09-18 15:40:00,17.5,17.53,17.5,17.51,13100.0,17.1792,17.2086,17.1792,17.189,13100.0
2006-09-18 15:50:00,17.52,17.56,17.51,17.56,24600.0,17.1988,17.2381,17.189,17.2381,24600.0
2006-09-19 09:30:00,17.49,17.68,17.41,17.57,23900.0,17.1693,17.3559,17.0908,17.2479,23900.0
2006-09-19 09:40:00,17.58,17.67,17.53,17.6,36200.0,17.2577,17.346,17.2086,17.2773,36200.0
2006-09-19 09:50:00,17.58,17.64,17.49,17.55,45400.0,17.2577,17.3166,17.1693,17.2282,45400.0
2006-09-19 10:00:00,17.54,17.62,17.47,17.49,30500.0,17.2184,17.297,17.1497,17.1693,30500.0
2006-09-19 10:10:00,17.49,17.53,17.46,17.47,11000.0,17.1693,17.2086,17.1399,17.1497,11000.0
2006-09-19 10:20:00,17.5,17.52,17.46,17.49,44100.0,17.1792,17.1988,17.1399,17.1693,44100.0
2006-09-19 10:30:00,17.5,17.55,17.49,17.55,7800.0,17.1792,17.2282,17.1693,17.2282,7800.0
2006-09-19 10:40:00,17.54,17.57,17.46,17.52,13300.0,17.2184,17.2479,17.1399,17.1988,13300.0
2006-09-19 10:50:00,17.51,17.55,17.5,17.54,3600.0,17.189,17.2282,17.1792,17.2184,3600.0
2006-09-19 11:00:00,17.53,17.56,17.47,17.54,7200.0,17.2086,17.2381,17.1497,17.2184,7200.0
2006-09-19 11:10:00,17.54,17.58,17.47,17.5,27800.0,17.2184,17.2577,17.1497,17.1792,27800.0
2006-09-19 11:20:00,17.5,17.54,17.47,17.52,18000.0,17.1792,17.2184,17.1497,17.1988,18000.0
2006-09-19 11:30:00,17.5,17.51,17.46,17.46,20100.0,17.1792,17.189,17.1399,17.1399,20100.0
2006-09-19 11:40:00,17.46,17.46,17.34,17.38,20000.0,17.1399,17.1399,17.0221,17.0614,20000.0
2006-09-19 11:50:00,17.38,17.39,17.21,17.21,20700.0,17.0614,17.0712,16.8945,16.8945,20700.0
2006-09-19 12:00:00,17.21,17.29,17.2,17.26,66800.0,16.8945,16.973,16.8847,16.9436,66800.0
2006-09-19 12:10:00,17.26,17.26,17.2,17.26,45600.0,16.9436,16.9436,16.8847,16.9436,45600.0
2006-09-19 12:20:00,17.26,17.26,17.22,17.22,31100.0,16.9436,16.9436,16.9043,16.9043,31100.0
2006-09-19 12:30:00,17.25,17.26,17.22,17.25,19000.0,16.9337,16.9436,16.9043,16.9337,19000.0
2006-09-19 12:40:00,17.25,17.34,17.24,17.31,15600.0,16.9337,17.0221,16.9239,16.9926,15600.0
2006-09-19 12:50:00,17.32,17.41,17.29,17.4,55800.0,17.0025,17.0908,16.973,17.081,55800.0
2006-09-19 13:00:00,17.39,17.42,17.36,17.37,28900.0,17.0712,17.1006,17.0417,17.0515,28900.0
2006-09-19 13:10:00,17.37,17.4,17.29,17.38,20200.0,17.0515,17.081,16.973,17.0614,20200.0
2006-09-19 13:20:00,17.36,17.39,17.36,17.37,3800.0,17.0417,17.0712,17.0417,17.0515,3800.0
2006-09-19 13:30:00,17.37,17.41,17.35,17.37,17000.0,17.0515,17.0908,17.0319,17.0515,17000.0
2006-09-19 13:40:00,17.37,17.42,17.33,17.42,32600.0,17.0515,17.1006,17.0123,17.1006,32600.0
2006-09-19 13:50:00,17.39,17.43,17.37,17.37,6300.0,17.0712,17.1104,17.0515,17.0515,6300.0
2006-09-19 14:00:00,17.36,17.44,17.31,17.35,33400.0,17.0417,17.1203,16.9926,17.0319,33400.0
2006-09-19 14:10:00,17.35,17.36,17.3,17.31,19400.0,17.0319,17.0417,16.9828,16.9926,19400.0
2006-09-19 14:20:00,17.31,17.38,17.31,17.36,9400.0,16.9926,17.0614,16.9926,17.0417,9400.0
2006-09-19 14:30:00,17.36,17.39,17.35,17.35,7700.0,17.0417,17.0712,17.0319,17.0319,7700.0
2006-09-19 14:40:00,17.35,17.38,17.34,17.38,12200.0,17.0319,17.0614,17.0221,17.0614,12200.0
2006-09-19 14:50:00,17.38,17.42,17.35,17.39,5100.0,17.0614,17.1006,17.0319,17.0712,5100.0
2006-09-19 15:00:00,17.38,17.42,17.35,17.42,7000.0,17.0614,17.1006,17.0319,17.1006,7000.0
2006-09-19 15:10:00,17.42,17.48,17.42,17.45,7800.0,17.1006,17.1595,17.1006,17.1301,7800.0
2006-09-19 15:20:00,17.44,17.49,17.41,17.48,8800.0,17.1203,17.1693,17.0908,17.1595,8800.0
2006-09-19 15:30:00,17.48,17.51,17.47,17.47,10300.0,17.1595,17.189,17.1497,17.1497,10300.0
2006-09-19 15:40:00,17.47,17.52,17.45,17.5,11300.0,17.1497,17.1988,17.1301,17.1792,11300.0
2006-09-19 15:50:00,17.51,17.51,17.44,17.48,11100.0,17.189,17.189,17.1203,17.1595,11100.0
2006-09-20 09:30:00,17.57,17.69,17.55,17.67,8100.0,17.2479,17.3657,17.2282,17.346,8100.0
2006-09-20 09:40:00,17.67,17.67,17.56,17.58,4300.0,17.346,17.346,17.2381,17.2577,4300.0
2006-09-20 09:50:00,17.61,17.66,17.58,17.65,11300.0,17.2871,17.3362,17.2577,17.3264,11300.0
2006-09-20 10:00:00,17.65,17.7,17.65,17.7,7700.0,17.3264,17.3755,17.3264,17.3755,7700.0
2006-09-20 10:10:00,17.7,17.77,17.65,17.77,11500.0,17.3755,17.4442,17.3264,17.4442,11500.0
2006-09-20 10:20:00,17.75,17.88,17.73,17.88,18000.0,17.4246,17.5522,17.4049,17.5522,18000.0
2006-09-20 10:30:00,17.88,17.88,17.84,17.84,20500.0,17.5522,17.5522,17.5129,17.5129,20500.0
2006-09-20 10:40:00,17.84,17.9,17.83,17.9,38300.0,17.5129,17.5718,17.5031,17.5718,38300.0
2006-09-20 10:50:00,17.88,17.88,17.79,17.8,14200.0,17.5522,17.5522,17.4638,17.4737,14200.0
2006-09-20 11:00:00,17.77,17.88,17.76,17.85,17200.0,17.4442,17.5522,17.4344,17.5227,17200.0
2006-09-20 11:10:00,17.85,17.86,17.79,17.79,8400.0,17.5227,17.5326,17.4638,17.4638,8400.0
2006-09-20 11:20:00,17.79,17.89,17.79,17.86,12100.0,17.4638,17.562,17.4638,17.5326,12100.0
2006-09-20 11:30:00,17.86,17.89,17.85,17.88,5500.0,17.5326,17.562,17.5227,17.5522,5500.0
2006-09-20 11:40:00,17.89,17.97,17.86,17.92,44300.0,17.562,17.6405,17.5326,17.5915,44300.0
2006-09-20 11:50:00,17.92,17.98,17.88,17.98,17200.0,17.5915,17.6504,17.5522,17.6504,17200.0
2006-09-20 12:00:00,17.93,17.96,17.89,17.9,11900.0,17.6013,17.6307,17.562,17.5718,11900.0
2006-09-20 12:10:00,17.91,17.92,17.9,17.91,4100.0,17.5816,17.5915,17.5718,17.5816,4100.0
2006-09-20 12:20:00,17.93,17.97,17.9,17.92,36900.0,17.6013,17.6405,17.5718,17.5915,36900.0
2006-09-20 12:30:00,17.91,17.97,17.91,17.92,11200.0,17.5816,17.6405,17.5816,17.5915,11200.0
2006-09-20 12:40:00,17.9,18.02,17.9,17.98,102000.0,17.5718,17.6896,17.5718,17.6504,102000.0
2006-09-20 12:50:00,18.01,18.01,17.91,17.94,40400.0,17.6798,17.6798,17.5816,17.6111,40400.0
2006-09-20 13:00:00,17.97,17.97,17.94,17.96,4500.0,17.6405,17.6405,17.6111,17.6307,4500.0
2006-09-20 13:10:00,17.95,17.95,17.9,17.91,15800.0,17.6209,17.6209,17.5718,17.5816,15800.0
2006-09-20 13:20:00,17.9,17.91,17.89,17.89,15200.0,17.5718,17.5816,17.562,17.562,15200.0
2006-09-20 13:30:00,17.88,17.92,17.88,17.9,4900.0,17.5522,17.5915,17.5522,17.5718,4900.0
2006-09-20 13:40:00,17.9,17.91,17.86,17.9,47100.0,17.5718,17.5816,17.5326,17.5718,47100.0
2006-09-20 13:50:00,17.9,17.92,17.88,17.9,14000.0,17.5718,17.5915,17.5522,17.5718,14000.0
2006-09-20 14:00:00,17.9,17.95,17.88,17.9,22100.0,17.5718,17.6209,17.5522,17.5718,22100.0
2006-09-20 14:10:00,17.89,17.96,17.87,17.87,35300.0,17.562,17.6307,17.5424,17.5424,35300.0
2006-09-20 14:20:00,17.9,17.93,17.85,17.89,40900.0,17.5718,17.6013,17.5227,17.562,40900.0
2006-09-20 14:30:00,17.89,17.91,17.81,17.81,39800.0,17.562,17.5816,17.4835,17.4835,39800.0
2006-09-20 14:40:00,17.8,17.82,17.77,17.82,27300.0,17.4737,17.4933,17.4442,17.4933,27300.0
2006-09-20 14:50:00,17.78,17.85,17.78,17.79,44700.0,17.454,17.5227,17.454,17.4638,44700.0
2006-09-20 15:00:00,17.8,17.84,17.78,17.78,16700.0,17.4737,17.5129,17.454,17.454,16700.0
2006-09-20 15:10:00,17.8,17.81,17.77,17.79,37900.0,17.4737,17.4835,17.4442,17.4638,37900.0
2006-09-20 15:20:00,17.78,17.79,17.72,17.74,56500.0,17.454,17.4638,17.3951,17.4148,56500.0
2006-09-20 15:30:00,17.74,17.8,17.74,17.78,29200.0,17.4148,17.4737,17.4148,17.454,29200.0
2006-09-20 15:40:00,17.77,17.8,17.74,17.77,38300.0,17.4442,17.4737,17.4148,17.4442,38300.0
2006-09-20 15:50:00,17.79,17.8,17.75,17.79,35700.0,17.4638,17.4737,17.4246,17.4638,35700.0
2006-09-21 09:30:00,17.8,17.89,17.68,17.71,23200.0,17.4737,17.562,17.3559,17.3853,23200.0
2006-09-21 09:40:00,17.7,17.73,17.6,17.65,53100.0,17.3755,17.4049,17.2773,17.3264,53100.0
2006-09-21 09:50:00,17.64,17.64,17.41,17.5,72000.0,17.3166,17.3166,17.0908,17.1792,72000.0
2006-09-21 10:00:00,17.5,17.62,17.44,17.61,59300.0,17.1792,17.297,17.1203,17.2871,59300.0
2006-09-21 10:10:00,17.62,17.64,17.56,17.58,18500.0,17.297,17.3166,17.2381,17.2577,18500.0
2006-09-21 10:20:00,17.58,17.74,17.54,17.67,26600.0,17.2577,17.4148,17.2184,17.346,26600.0
2006-09-21 10:30:00,17.7,17.7,17.63,17.64,2200.0,17.3755,17.3755,17.3068,17.3166,2200.0
2006-09-21 10:40:00,17.67,17.73,17.67,17.72,6100.0,17.346,17.4049,17.346,17.3951,6100.0
2006-09-21 10:50:00,17.71,17.74,17.71,17.73,12700.0,17.3853,17.4148,17.3853,17.4049,12700.0
2006-09-21 11:00:00,17.73,17.82,17.7,17.74,74200.0,17.4049,17.4933,17.3755,17.4148,74200.0
2006-09-21 11:10:00,17.74,17.74,17.69,17.69,10700.0,17.4148,17.4148,17.3657,17.3657,10700.0
2006-09-21 11:20:00,17.7,17.7,17.65,17.7,13600.0,17.3755,17.3755,17.3264,17.3755,13600.0
2006-09-21 11:30:00,17.7,17.73,17.69,17.7,15400.0,17.3755,17.4049,17.3657,17.3755,15400.0
2006-09-21 11:40:00,17.7,17.7,17.65,17.7,5500.0,17.3755,17.3755,17.3264,17.3755,5500.0
2006-09-21 11:50:00,17.68,17.73,17.68,17.72,5700.0,17.3559,17.4049,17.3559,17.3951,5700.0
2006-09-21 12:00:00,17.71,17.71,17.58,17.69,19200.0,17.3853,17.3853,17.2577,17.3657,19200.0
2006-09-21 12:10:00,17.68,17.68,17.64,17.64,6900.0,17.3559,17.3559,17.3166,17.3166,6900.0
2006-09-21 12:20:00,17.64,17.65,17.63,17.65,25200.0,17.3166,17.3264,17.3068,17.3264,25200.0
2006-09-21 12:30:00,17.65,17.7,17.65,17.66,7000.0,17.3264,17.3755,17.3264,17.3362,7000.0
2006-09-21 12:40:00,17.65,17.65,17.54,17.59,4800.0,17.3264,17.3264,17.2184,17.2675,4800.0
2006-09-21 12:50:00,17.57,17.57,17.49,17.54,11500.0,17.2479,17.2479,17.1693,17.2184,11500.0
2006-09-21 13:00:00,17.51,17.53,17.46,17.5,24200.0,17.189,17.2086,17.1399,17.1792,24200.0
2006-09-21 13:10:00,17.47,17.52,17.47,17.52,9200.0,17.1497,17.1988,17.1497,17.1988,9200.0
2006-09-21 13:20:00,17.52,17.58,17.52,17.52,23500.0,17.1988,17.2577,17.1988,17.1988,23500.0
2006-09-21 13:30:00,17.49,17.6,17.48,17.5,18100.0,17.1693,17.2773,17.1595,17.1792,18100.0
2006-09-21 13:40:00,17.51,17.56,17.5,17.55,19800.0,17.189,17.2381,17.1792,17.2282,19800.0
2006-09-21 13:50:00,17.55,17.57,17.5,17.53,20300.0,17.2282,17.2479,17.1792,17.2086,20300.0
2006-09-21 14:00:00,17.55,17.62,17.55,17.58,3900.0,17.2282,17.297,17.2282,17.2577,3900.0
2006-09-21 14:10:00,17.57,17.59,17.49,17.49,4000.0,17.2479,17.2675,17.1693,17.1693,4000.0
2006-09-21 14:20:00,17.5,17.56,17.44,17.44,13700.0,17.1792,17.2381,17.1203,17.1203,13700.0
2006-09-21 14:30:00,17.44,17.54,17.44,17.51,40100.0,17.1203,17.2184,17.1203,17.189,40100.0
2006-09-21 14:40:00,17.51,17.55,17.51,17.54,17800.0,17.189,17.2282,17.189,17.2184,17800.0
2006-09-21 14:50:00,17.52,17.53,17.43,17.43,7900.0,17.1988,17.2086,17.1104,17.1104,7900.0
2006-09-21 15:00:00,17.45,17.5,17.43,17.46,24500.0,17.1301,17.1792,17.1104,17.1399,24500.0
2006-09-21 15:10:00,17.46,17.5,17.45,17.47,23500.0,17.1399,17.1792,17.1301,17.1497,23500.0
2006-09-21 15:20:00,17.48,17.53,17.45,17.51,36600.0,17.1595,17.2086,17.1301,17.189,36600.0
2006-09-21 15:30:00,17.51,17.56,17.48,17.5,24500.0,17.189,17.2381,17.1595,17.1792,24500.0
2006-09-21 15:40:00,17.49,17.52,17.47,17.5,21100.0,17.1693,17.1988,17.1497,17.1792,21100.0
2006-09-21 15:50:00,17.5,17.55,17.47,17.5,26200.0,17.1792,17.2282,17.1497,17.1792,26200.0
2006-09-22 09:30:00,17.39,17.52,17.28,17.39,118200.0,17.0712,17.1988,16.9632,17.0712,118200.0
2006-09-22 09:40:00,17.39,17.42,17.29,17.4,106600.0,17.0712,17.1006,16.973,17.081,106600.0
2006-09-22 09:50:00,17.4,17.4,17.32,17.38,13100.0,17.081,17.081,17.0025,17.0614,13100.0
2006-09-22 10:00:00,17.38,17.46,17.34,17.37,103300.0,17.0614,17.1399,17.0221,17.0515,103300.0
2006-09-22 10:10:00,17.4,17.53,17.4,17.53,17900.0,17.081,17.2086,17.081,17.2086,17900.0
2006-09-22 10:20:00,17.54,17.67,17.53,17.59,16800.0,17.2184,17.346,17.2086,17.2675,16800.0
2006-09-22 10:30:00,17.58,17.65,17.55,17.61,6500.0,17.2577,17.3264,17.2282,17.2871,6500.0
2006-09-22 10:40:00,17.61,17.61,17.48,17.51,35200.0,17.2871,17.2871,17.1595,17.189,35200.0
2006-09-22 10:50:00,17.53,17.53,17.39,17.39,7200.0,17.2086,17.2086,17.0712,17.0712,7200.0
2006-09-22 11:00:00,17.37,17.43,17.35,17.43,83800.0,17.0515,17.1104,17.0319,17.1104,83800.0
2006-09-22 11:10:00,17.41,17.46,17.41,17.41,7200.0,17.0908,17.1399,17.0908,17.0908,7200.0
2006-09-22 11:20:00,17.41,17.45,17.41,17.45,2500.0,17.0908,17.1301,17.0908,17.1301,2500.0
2006-09-22 11:30:00,17.45,17.59,17.45,17.57,10200.0,17.1301,17.2675,17.1301,17.2479,10200.0
2006-09-22 11:40:00,17.59,17.6,17.52,17.54,15600.0,17.2675,17.2773,17.1988,17.2184,15600.0
2006-09-22 11:50:00,17.56,17.59,17.55,17.57,3300.0,17.2381,17.2675,17.2282,17.2479,3300.0
2006-09-22 12:00:00,17.56,17.57,17.48,17.5,16800.0,17.2381,17.2479,17.1595,17.1792,16800.0
2006-09-22 12:10:00,17.49,17.49,17.45,17.45,5000.0,17.1693,17.1693,17.1301,17.1301,5000.0
2006-09-22 12:20:00,17.45,17.45,17.44,17.44,19800.0,17.1301,17.1301,17.1203,17.1203,19800.0
2006-09-22 12:30:00,17.44,17.44,17.4,17.42,11900.0,17.1203,17.1203,17.081,17.1006,11900.0
2006-09-22 12:40:00,17.42,17.56,17.42,17.52,19400.0,17.1006,17.2381,17.1006,17.1988,19400.0
2006-09-22 12:50:00,17.5,17.5,17.41,17.43,20700.0,17.1792,17.1792,17.0908,17.1104,20700.0
2006-09-22 13:00:00,17.42,17.48,17.42,17.48,8800.0,17.1006,17.1595,17.1006,17.1595,8800.0
2006-09-22 13:10:00,17.47,17.48,17.43,17.48,3700.0,17.1497,17.1595,17.1104,17.1595,3700.0
2006-09-22 13:20:00,17.5,17.5,17.43,17.43,26400.0,17.1792,17.1792,17.1104,17.1104,26400.0
2006-09-22 13:30:00,17.43,17.46,17.41,17.42,10400.0,17.1104,17.1399,17.0908,17.1006,10400.0
2006-09-22 13:40:00,17.4,17.41,17.38,17.38,111100.0,17.081,17.0908,17.0614,17.0614,111100.0
2006-09-22 13:50:00,17.39,17.4,17.38,17.38,6200.0,17.0712,17.081,17.0614,17.0614,6200.0
2006-09-22 14:00:00,17.38,17.41,17.38,17.38,7500.0,17.0614,17.0908,17.0614,17.0614,7500.0
2006-09-22 14:10:00,17.38,17.39,17.36,17.36,10400.0,17.0614,17.0712,17.0417,17.0417,10400.0
2006-09-22 14:20:00,17.37,17.4,17.36,17.4,2300.0,17.0515,17.081,17.0417,17.081,2300.0
2006-09-22 14:30:00,17.4,17.4,17.39,17.39,5400.0,17.081,17.081,17.0712,17.0712,5400.0
2006-09-22 14:40:00,17.39,17.45,17.39,17.45,18600.0,17.0712,17.1301,17.0712,17.1301,18600.0
2006-09-22 14:50:00,17.44,17.48,17.4,17.41,21700.0,17.1203,17.1595,17.081,17.0908,21700.0
2006-09-22 15:00:00,17.44,17.5,17.42,17.5,10200.0,17.1203,17.1792,17.1006,17.1792,10200.0
2006-09-22 15:10:00,17.49,17.52,17.44,17.45,16700.0,17.1693,17.1988,17.1203,17.1301,16700.0
2006-09-22 15:20:00,17.44,17.48,17.4,17.42,17500.0,17.1203,17.1595,17.081,17.1006,17500.0
2006-09-22 15:30:00,17.42,17.43,17.38,17.4,12400.0,17.1006,17.1104,17.0614,17.081,12400.0
2006-09-22 15:40:00,17.4,17.44,17.4,17.4,14600.0,17.081,17.1203,17.081,17.081,14600.0
2006-09-22 15:50:00,17.41,17.49,17.41,17.47,37300.0,17.0908,17.1693,17.0908,17.1497,37300.0
2006-09-25 09:30:00,17.55,17.57,17.5,17.53,10000.0,17.2282,17.2479,17.1792,17.2086,10000.0
2006-09-25 09:40:00,17.53,17.56,17.5,17.55,6700.0,17.2086,17.2381,17.1792,17.2282,6700.0
2006-09-25 09:50:00,17.52,17.56,17.41,17.43,18300.0,17.1988,17.2381,17.0908,17.1104,18300.0
2006-09-25 10:00:00,17.38,17.54,17.38,17.52,8400.0,17.0614,17.2184,17.0614,17.1988,8400.0
2006-09-25 10:10:00,17.52,17.52,17.35,17.35,11000.0,17.1988,17.1988,17.0319,17.0319,11000.0
2006-09-25 10:20:00,17.35,17.37,17.22,17.25,10100.0,17.0319,17.0515,16.9043,16.9337,10100.0
2006-09-25 10:30:00,17.22,17.32,17.15,17.26,74600.0,16.9043,17.0025,16.8356,16.9436,74600.0
2006-09-25 10:40:00,17.26,17.32,17.15,17.31,23400.0,16.9436,17.0025,16.8356,16.9926,23400.0
2006-09-25 10:50:00,17.3,17.31,17.23,17.23,12500.0,16.9828,16.9926,16.9141,16.9141,12500.0
2006-09-25 11:00:00,17.23,17.25,17.21,17.21,12100.0,16.9141,16.9337,16.8945,16.8945,12100.0
2006-09-25 11:10:00,17.22,17.25,17.18,17.19,20300.0,16.9043,16.9337,16.865,16.8748,20300.0
2006-09-25 11:20:00,17.22,17.22,17.16,17.22,18300.0,16.9043,16.9043,16.8454,16.9043,18300.0
2006-09-25 11:30:00,17.23,17.28,17.15,17.16,35300.0,16.9141,16.9632,16.8356,16.8454,35300.0
2006-09-25 11:40:00,17.16,17.17,17.09,17.11,11400.0,16.8454,16.8552,16.7767,16.7963,11400.0
2006-09-25 11:50:00,17.11,17.15,17.08,17.14,14700.0,16.7963,16.8356,16.7669,16.8258,14700.0
2006-09-25 12:00:00,17.12,17.13,17.02,17.09,23500.0,16.8061,16.8159,16.708,16.7767,23500.0
2006-09-25 12:10:00,17.09,17.11,17.07,17.1,73200.0,16.7767,16.7963,16.757,16.7865,73200.0
2006-09-25 12:20:00,17.11,17.22,17.11,17.22,8800.0,16.7963,16.9043,16.7963,16.9043,8800.0
2006-09-25 12:30:00,17.21,17.25,17.18,17.25,23800.0,16.8945,16.9337,16.865,16.9337,23800.0
2006-09-25 12:40:00,17.25,17.26,17.2,17.23,11500.0,16.9337,16.9436,16.8847,16.9141,11500.0
2006-09-25 12:50:00,17.22,17.26,17.21,17.22,20100.0,16.9043,16.9436,16.8945,16.9043,20100.0
2006-09-25 13:00:00,17.22,17.29,17.2,17.22,36100.0,16.9043,16.973,16.8847,16.9043,36100.0
2006-09-25 13:10:00,17.21,17.26,17.2,17.2,24600.0,16.8945,16.9436,16.8847,16.8847,24600.0
2006-09-25 13:20:00,17.21,17.23,17.12,17.15,19900.0,16.8945,16.9141,16.8061,16.8356,19900.0
2006-09-25 13:30:00,17.13,17.18,17.11,17.18,15600.0,16.8159,16.865,16.7963,16.865,15600.0
2006-09-25 13:40:00,17.2,17.34,17.2,17.31,25700.0,16.8847,17.0221,16.8847,16.9926,25700.0
2006-09-25 13:50:00,17.32,17.33,17.26,17.32,22400.0,17.0025,17.0123,16.9436,17.0025,22400.0
2006-09-25 14:00:00,17.32,17.4,17.31,17.35,19500.0,17.0025,17.081,16.9926,17.0319,19500.0
2006-09-25 14:10:00,17.36,17.44,17.33,17.35,12800.0,17.0417,17.1203,17.0123,17.0319,12800.0
2006-09-25 14:20:00,17.36,17.37,17.28,17.3,33000.0,17.0417,17.0515,16.9632,16.9828,33000.0
2006-09-25 14:30:00,17.3,17.43,17.29,17.33,25700.0,16.9828,17.1104,16.973,17.0123,25700.0
2006-09-25 14:40:00,17.32,17.45,17.32,17.4,23000.0,17.0025,17.1301,17.0025,17.081,23000.0
2006-09-25 14:50:00,17.39,17.57,17.38,17.56,36400.0,17.0712,17.2479,17.0614,17.2381,36400.0
2006-09-25 15:00:00,17.57,17.59,17.5,17.59,29200.0,17.2479,17.2675,17.1792,17.2675,29200.0
2006-09-25 15:10:00,17.58,17.69,17.58,17.62,20300.0,17.2577,17.3657,17.2577,17.297,20300.0
2006-09-25 15:20:00,17.62,17.62,17.55,17.58,8100.0,17.297,17.297,17.2282,17.2577,8100.0
2006-09-25 15:30:00,17.59,17.6,17.5,17.5,8800.0,17.2675,17.2773,17.1792,17.1792,8800.0
2006-09-25 15:40:00,17.5,17.54,17.47,17.54,11300.0,17.1792,17.2184,17.1497,17.2184,11300.0
2006-09-25 15:50:00,17.54,17.54,17.48,17.53,27700.0,17.2184,17.2184,17.1595,17.2086,27700.0
2006-09-26 09:30:00,17.42,17.49,17.3,17.47,84000.0,17.1006,17.1693,16.9828,17.1497,84000.0
2006-09-26 09:40:00,17.48,17.48,17.32,17.41,26700.0,17.1595,17.1595,17.0025,17.0908,26700.0
2006-09-26 09:50:00,17.42,17.48,17.33,17.34,12900.0,17.1006,17.1595,17.0123,17.0221,12900.0
2006-09-26 10:00:00,17.39,17.5,17.33,17.5,32600.0,17.0712,17.1792,17.0123,17.1792,32600.0
2006-09-26 10:10:00,17.49,17.52,17.43,17.45,13700.0,17.1693,17.1988,17.1104,17.1301,13700.0
2006-09-26 10:20:00,17.45,17.53,17.42,17.49,17200.0,17.1301,17.2086,17.1006,17.1693,17200.0
2006-09-26 10:30:00,17.5,17.52,17.49,17.49,10000.0,17.1792,17.1988,17.1693,17.1693,10000.0
2006-09-26 10:40:00,17.49,17.53,17.48,17.5,55000.0,17.1693,17.2086,17.1595,17.1792,55000.0
2006-09-26 10:50:00,17.48,17.48,17.35,17.41,23800.0,17.1595,17.1595,17.0319,17.0908,23800.0
2006-09-26 11:00:00,17.41,17.45,17.36,17.44,67500.0,17.0908,17.1301,17.0417,17.1203,67500.0
2006-09-26 11:10:00,17.43,17.43,17.3,17.35,55700.0,17.1104,17.1104,16.9828,17.0319,55700.0
2006-09-26 11:20:00,17.37,17.37,17.27,17.28,40700.0,17.0515,17.0515,16.9534,16.9632,40700.0
2006-09-26 11:30:00,17.3,17.38,17.29,17.37,13000.0,16.9828,17.0614,16.973,17.0515,13000.0
2006-09-26 11:40:00,17.37,17.37,17.29,17.29,52100.0,17.0515,17.0515,16.973,16.973,52100.0
2006-09-26 11:50:00,17.29,17.35,17.25,17.26,17000.0,16.973,17.0319,16.9337,16.9436,17000.0
2006-09-26 12:00:00,17.22,17.26,17.2,17.23,15600.0,16.9043,16.9436,16.8847,16.9141,15600.0
2006-09-26 12:10:00,17.22,17.27,17.19,17.2,21300.0,16.9043,16.9534,16.8748,16.8847,21300.0
2006-09-26 12:20:00,17.2,17.4,17.2,17.4,22300.0,16.8847,17.081,16.8847,17.081,22300.0
2006-09-26 12:30:00,17.39,17.39,17.31,17.33,13700.0,17.0712,17.0712,16.9926,17.0123,13700.0
2006-09-26 12:40:00,17.32,17.33,17.26,17.27,6500.0,17.0025,17.0123,16.9436,16.9534,6500.0
2006-09-26 12:50:00,17.28,17.3,17.25,17.28,10500.0,16.9632,16.9828,16.9337,16.9632,10500.0
2006-09-26 13:00:00,17.28,17.28,17.25,17.27,9000.0,16.9632,16.9632,16.9337,16.9534,9000.0
2006-09-26 13:10:00,17.27,17.31,17.27,17.31,12100.0,16.9534,16.9926,16.9534,16.9926,12100.0
2006-09-26 13:20:00,17.31,17.4,17.31,17.39,7200.0,16.9926,17.081,16.9926,17.0712,7200.0
2006-09-26 13:30:00,17.39,17.4,17.34,17.34,84100.0,17.0712,17.081,17.0221,17.0221,84100.0
2006-09-26 13:40:00,17.34,17.35,17.32,17.32,16900.0,17.0221,17.0319,17.0025,17.0025,16900.0
2006-09-26 13:50:00,17.33,17.33,17.3,17.31,23100.0,17.0123,17.0123,16.9828,16.9926,23100.0
2006-09-26 14:00:00,17.32,17.32,17.28,17.29,41300.0,17.0025,17.0025,16.9632,16.973,41300.0
2006-09-26 14:10:00,17.29,17.37,17.28,17.28,69700.0,16.973,17.0515,16.9632,16.9632,69700.0
2006-09-26 14:20:00,17.3,17.4,17.3,17.39,36100.0,16.9828,17.081,16.9828,17.0712,36100.0
2006-09-26 14:30:00,17.38,17.4,17.36,17.37,14600.0,17.0614,17.081,17.0417,17.0515,14600.0
2006-09-26 14:40:00,17.38,17.38,17.33,17.34,10600.0,17.0614,17.0614,17.0123,17.0221,10600.0
2006-09-26 14:50:00,17.35,17.37,17.34,17.37,5300.0,17.0319,17.0515,17.0221,17.0515,5300.0
2006-09-26 15:00:00,17.36,17.38,17.33,17.38,9200.0,17.0417,17.0614,17.0123,17.0614,9200.0
2006-09-26 15:10:00,17.37,17.38,17.34,17.34,17200.0,17.0515,17.0614,17.0221,17.0221,17200.0
2006-09-26 15:20:00,17.35,17.38,17.33,17.36,11000.0,17.0319,17.0614,17.0123,17.0417,11000.0
2006-09-26 15:30:00,17.36,17.37,17.34,17.35,17800.0,17.0417,17.0515,17.0221,17.0319,17800.0
2006-09-26 15:40:00,17.35,17.35,17.27,17.32,50900.0,17.0319,17.0319,16.9534,17.0025,50900.0
2006-09-26 15:50:00,17.31,17.33,17.29,17.32,43100.0,16.9926,17.0123,16.973,17.0025,43100.0
2006-09-27 09:30:00,17.23,17.3,17.21,17.23,9300.0,16.9141,16.9828,16.8945,16.9141,9300.0
2006-09-27 09:40:00,17.23,17.4,17.23,17.3,20100.0,16.9141,17.081,16.9141,16.9828,20100.0
2006-09-27 09:50:00,17.24,17.35,17.24,17.28,10300.0,16.9239,17.0319,16.9239,16.9632,10300.0
2006-09-27 10:00:00,17.33,17.57,17.3,17.53,34300.0,17.0123,17.2479,16.9828,17.2086,34300.0
2006-09-27 10:10:00,17.5,17.5,17.37,17.37,23300.0,17.1792,17.1792,17.0515,17.0515,23300.0
2006-09-27 10:20:00,17.37,17.42,17.35,17.37,6800.0,17.0515,17.1006,17.0319,17.0515,6800.0
2006-09-27 10:30:00,17.38,17.62,17.38,17.52,20100.0,17.0614,17.297,17.0614,17.1988,20100.0
2006-09-27 10:40:00,17.52,17.52,17.37,17.38,14400.0,17.1988,17.1988,17.0515,17.0614,14400.0
2006-09-27 10:50:00,17.36,17.38,17.3,17.33,14900.0,17.0417,17.0614,16.9828,17.0123,14900.0
2006-09-27 11:00:00,17.35,17.37,17.28,17.32,12700.0,17.0319,17.0515,16.9632,17.0025,12700.0
2006-09-27 11:10:00,17.33,17.34,17.3,17.34,4600.0,17.0123,17.0221,16.9828,17.0221,4600.0
2006-09-27 11:20:00,17.33,17.42,17.32,17.41,17500.0,17.0123,17.1006,17.0025,17.0908,17500.0
2006-09-27 11:30:00,17.41,17.51,17.41,17.5,4200.0,17.0908,17.189,17.0908,17.1792,4200.0
2006-09-27 11:40:00,17.49,17.49,17.43,17.45,10700.0,17.1693,17.1693,17.1104,17.1301,10700.0
2006-09-27 11:50:00,17.45,17.46,17.36,17.4,6300.0,17.1301,17.1399,17.0417,17.081,6300.0
2006-09-27 12:00:00,17.37,17.4,17.35,17.35,54800.0,17.0515,17.081,17.0319,17.0319,54800.0
2006-09-27 12:10:00,17.35,17.38,17.32,17.35,8900.0,17.0319,17.0614,17.0025,17.0319,8900.0
2006-09-27 12:20:00,17.35,17.37,17.32,17.32,4300.0,17.0319,17.0515,17.0025,17.0025,4300.0
2006-09-27 12:30:00,17.32,17.36,17.3,17.33,6800.0,17.0025,17.0417,16.9828,17.0123,6800.0
2006-09-27 12:40:00,17.3,17.33,17.3,17.31,6200.0,16.9828,17.0123,16.9828,16.9926,6200.0
2006-09-27 12:50:00,17.32,17.37,17.32,17.33,4400.0,17.0025,17.0515,17.0025,17.0123,4400.0
2006-09-27 13:00:00,17.35,17.36,17.32,17.32,3500.0,17.0319,17.0417,17.0025,17.0025,3500.0
2006-09-27 13:10:00,17.32,17.35,17.32,17.34,13400.0,17.0025,17.0319,17.0025,17.0221,13400.0
2006-09-27 13:20:00,17.32,17.34,17.23,17.24,15300.0,17.0025,17.0221,16.9141,16.9239,15300.0
2006-09-27 13:30:00,17.23,17.26,17.18,17.23,26100.0,16.9141,16.9436,16.865,16.9141,26100.0
2006-09-27 13:40:00,17.21,17.3,17.21,17.25,16200.0,16.8945,16.9828,16.8945,16.9337,16200.0
2006-09-27 13:50:00,17.25,17.27,17.23,17.26,10700.0,16.9337,16.9534,16.9141,16.9436,10700.0
2006-09-27 14:00:00,17.26,17.26,17.19,17.24,18100.0,16.9436,16.9436,16.8748,16.9239,18100.0
2006-09-27 14:10:00,17.24,17.25,17.18,17.19,28100.0,16.9239,16.9337,16.865,16.8748,28100.0
2006-09-27 14:20:00,17.18,17.19,17.12,17.12,36200.0,16.865,16.8748,16.8061,16.8061,36200.0
2006-09-27 14:30:00,17.14,17.21,17.14,17.21,12200.0,16.8258,16.8945,16.8258,16.8945,12200.0
2006-09-27 14:40:00,17.2,17.21,17.16,17.2,11600.0,16.8847,16.8945,16.8454,16.8847,11600.0
2006-09-27 14:50:00,17.2,17.2,17.18,17.19,14200.0,16.8847,16.8847,16.865,16.8748,14200.0
2006-09-27 15:00:00,17.18,17.19,17.13,17.15,33800.0,16.865,16.8748,16.8159,16.8356,33800.0
2006-09-27 15:10:00,17.16,17.17,17.12,17.16,35100.0,16.8454,16.8552,16.8061,16.8454,35100.0
2006-09-27 15:20:00,17.15,17.17,17.14,17.17,13300.0,16.8356,16.8552,16.8258,16.8552,13300.0
2006-09-27 15:30:00,17.18,17.25,17.17,17.25,17800.0,16.865,16.9337,16.8552,16.9337,17800.0
2006-09-27 15:40:00,17.25,17.25,17.21,17.25,40600.0,16.9337,16.9337,16.8945,16.9337,40600.0
2006-09-27 15:50:00,17.25,17.26,17.19,17.2,29000.0,16.9337,16.9436,16.8748,16.8847,29000.0
2006-09-28 09:30:00,17.19,17.52,17.19,17.52,27200.0,16.8748,17.1988,16.8748,17.1988,27200.0
2006-09-28 09:40:00,17.52,17.52,17.38,17.41,16100.0,17.1988,17.1988,17.0614,17.0908,16100.0
2006-09-28 09:50:00,17.4,17.48,17.32,17.47,32700.0,17.081,17.1595,17.0025,17.1497,32700.0
2006-09-28 10:00:00,17.45,17.49,17.41,17.44,9900.0,17.1301,17.1693,17.0908,17.1203,9900.0
2006-09-28 10:10:00,17.44,17.49,17.44,17.44,10000.0,17.1203,17.1693,17.1203,17.1203,10000.0
2006-09-28 10:20:00,17.43,17.45,17.33,17.41,18100.0,17.1104,17.1301,17.0123,17.0908,18100.0
2006-09-28 10:30:00,17.42,17.42,17.34,17.36,4300.0,17.1006,17.1006,17.0221,17.0417,4300.0
2006-09-28 10:40:00,17.35,17.35,17.21,17.21,11600.0,17.0319,17.0319,16.8945,16.8945,11600.0
2006-09-28 10:50:00,17.23,17.25,17.2,17.24,7200.0,16.9141,16.9337,16.8847,16.9239,7200.0
2006-09-28 11:00:00,17.26,17.28,17.25,17.28,2900.0,16.9436,16.9632,16.9337,16.9632,2900.0
2006-09-28 11:10:00,17.27,17.28,17.21,17.26,10400.0,16.9534,16.9632,16.8945,16.9436,10400.0
2006-09-28 11:20:00,17.26,17.27,17.21,17.21,11500.0,16.9436,16.9534,16.8945,16.8945,11500.0
2006-09-28 11:30:00,17.24,17.25,17.22,17.24,5000.0,16.9239,16.9337,16.9043,16.9239,5000.0
2006-09-28 11:40:00,17.24,17.26,17.24,17.24,7800.0,16.9239,16.9436,16.9239,16.9239,7800.0
2006-09-28 11:50:00,17.24,17.24,17.22,17.23,5400.0,16.9239,16.9239,16.9043,16.9141,5400.0
2006-09-28 12:00:00,17.22,17.22,17.16,17.16,8100.0,16.9043,16.9043,16.8454,16.8454,8100.0
2006-09-28 12:10:00,17.19,17.22,17.18,17.22,16500.0,16.8748,16.9043,16.865,16.9043,16500.0
2006-09-28 12:20:00,17.21,17.22,17.16,17.16,8800.0,16.8945,16.9043,16.8454,16.8454,8800.0
2006-09-28 12:30:00,17.18,17.19,17.13,17.13,7100.0,16.865,16.8748,16.8159,16.8159,7100.0
2006-09-28 12:40:00,17.14,17.14,17.11,17.11,8200.0,16.8258,16.8258,16.7963,16.7963,8200.0
2006-09-28 12:50:00,17.11,17.17,17.11,17.17,20100.0,16.7963,16.8552,16.7963,16.8552,20100.0
2006-09-28 13:00:00,17.15,17.16,17.12,17.15,7700.0,16.8356,16.8454,16.8061,16.8356,7700.0
2006-09-28 13:10:00,17.16,17.16,17.12,17.14,4200.0,16.8454,16.8454,16.8061,16.8258,4200.0
2006-09-28 13:20:00,17.16,17.23,17.16,17.22,9000.0,16.8454,16.9141,16.8454,16.9043,9000.0
2006-09-28 13:30:00,17.21,17.23,17.2,17.23,5100.0,16.8945,16.9141,16.8847,16.9141,5100.0
2006-09-28 13:40:00,17.23,17.24,17.22,17.24,5500.0,16.9141,16.9239,16.9043,16.9239,5500.0
2006-09-28 13:50:00,17.24,17.25,17.18,17.21,32800.0,16.9239,16.9337,16.865,16.8945,32800.0
2006-09-28 14:00:00,17.2,17.25,17.17,17.21,40300.0,16.8847,16.9337,16.8552,16.8945,40300.0
2006-09-28 14:10:00,17.21,17.23,17.14,17.17,59200.0,16.8945,16.9141,16.8258,16.8552,59200.0
2006-09-28 14:20:00,17.18,17.21,17.12,17.15,48900.0,16.865,16.8945,16.8061,16.8356,48900.0
2006-09-28 14:30:00,17.15,17.19,17.13,17.19,21300.0,16.8356,16.8748,16.8159,16.8748,21300.0
2006-09-28 14:40:00,17.19,17.21,17.18,17.18,6700.0,16.8748,16.8945,16.865,16.865,6700.0
2006-09-28 14:50:00,17.18,17.18,17.14,17.16,14200.0,16.865,16.865,16.8258,16.8454,14200.0
2006-09-28 15:00:00,17.16,17.17,17.14,17.16,9900.0,16.8454,16.8552,16.8258,16.8454,9900.0
2006-09-28 15:10:00,17.15,17.25,17.15,17.21,33400.0,16.8356,16.9337,16.8356,16.8945,33400.0
2006-09-28 15:20:00,17.21,17.23,17.17,17.2,43000.0,16.8945,16.9141,16.8552,16.8847,43000.0
2006-09-28 15:30:00,17.2,17.28,17.2,17.28,7700.0,16.8847,16.9632,16.8847,16.9632,7700.0
2006-09-28 15:40:00,17.28,17.3,17.27,17.29,16600.0,16.9632,16.9828,16.9534,16.973,16600.0
2006-09-28 15:50:00,17.28,17.29,17.2,17.2,20500.0,16.9632,16.973,16.8847,16.8847,20500.0
2006-09-29 09:30:00,17.15,17.18,17.13,17.16,18300.0,16.8356,16.865,16.8159,16.8454,18300.0
2006-09-29 09:40:00,17.17,17.18,17.1,17.1,12400.0,16.8552,16.865,16.7865,16.7865,12400.0
2006-09-29 09:50:00,17.08,17.1,17.04,17.07,20600.0,16.7669,16.7865,16.7276,16.757,20600.0
2006-09-29 10:00:00,17.1,17.13,17.0,17.1,49600.0,16.7865,16.8159,16.6883,16.7865,49600.0
2006-09-29 10:10:00,17.07,17.1,17.04,17.1,12300.0,16.757,16.7865,16.7276,16.7865,12300.0
2006-09-29 10:20:00,17.1,17.1,17.04,17.1,37400.0,16.7865,16.7865,16.7276,16.7865,37400.0
2006-09-29 10:30:00,17.1,17.1,17.05,17.05,34400.0,16.7865,16.7865,16.7374,16.7374,34400.0
2006-09-29 10:40:00,17.06,17.06,17.03,17.06,15500.0,16.7472,16.7472,16.7178,16.7472,15500.0
2006-09-29 10:50:00,17.06,17.06,17.04,17.06,26300.0,16.7472,16.7472,16.7276,16.7472,26300.0
2006-09-29 11:00:00,17.05,17.08,17.05,17.06,16400.0,16.7374,16.7669,16.7374,16.7472,16400.0
2006-09-29 11:10:00,17.07,17.12,17.06,17.1,14800.0,16.757,16.8061,16.7472,16.7865,14800.0
2006-09-29 11:20:00,17.09,17.09,17.04,17.06,10100.0,16.7767,16.7767,16.7276,16.7472,10100.0
2006-09-29 11:30:00,17.06,17.1,17.06,17.09,5200.0,16.7472,16.7865,16.7472,16.7767,5200.0
2006-09-29 11:40:00,17.1,17.1,17.06,17.07,18800.0,16.7865,16.7865,16.7472,16.757,18800.0
2006-09-29 11:50:00,17.07,17.08,17.06,17.08,9500.0,16.757,16.7669,16.7472,16.7669,9500.0
2006-09-29 12:00:00,17.07,17.08,17.07,17.08,3100.0,16.757,16.7669,16.757,16.7669,3100.0
2006-09-29 12:10:00,17.06,17.07,17.02,17.05,157700.0,16.7472,16.757,16.708,16.7374,157700.0
2006-09-29 12:20:00,17.05,17.07,17.01,17.06,22700.0,16.7374,16.757,16.6981,16.7472,22700.0
2006-09-29 12:30:00,17.07,17.07,17.04,17.06,8700.0,16.757,16.757,16.7276,16.7472,8700.0
2006-09-29 12:40:00,17.06,17.06,17.05,17.06,2400.0,16.7472,16.7472,16.7374,16.7472,2400.0
2006-09-29 12:50:00,17.06,17.07,17.05,17.06,10200.0,16.7472,16.757,16.7374,16.7472,10200.0
2006-09-29 13:00:00,17.06,17.06,17.04,17.06,7300.0,16.7472,16.7472,16.7276,16.7472,7300.0
2006-09-29 13:10:00,17.05,17.07,17.05,17.06,11100.0,16.7374,16.757,16.7374,16.7472,11100.0
2006-09-29 13:20:00,17.07,17.07,16.98,17.04,54700.0,16.757,16.757,16.6687,16.7276,54700.0
2006-09-29 13:30:00,17.05,17.05,16.99,16.99,31100.0,16.7374,16.7374,16.6785,16.6785,31100.0
2006-09-29 13:40:00,16.99,16.99,16.92,16.95,16200.0,16.6785,16.6785,16.6098,16.6392,16200.0
2006-09-29 13:50:00,16.95,16.98,16.95,16.98,3300.0,16.6392,16.6687,16.6392,16.6687,3300.0
2006-09-29 14:00:00,16.98,17.02,16.97,17.01,5900.0,16.6687,16.708,16.6589,16.6981,5900.0
2006-09-29 14:10:00,17.02,17.05,16.97,17.01,17700.0,16.708,16.7374,16.6589,16.6981,17700.0
2006-09-29 14:20:00,17.01,17.03,16.91,16.95,28600.0,16.6981,16.7178,16.6,16.6392,28600.0
2006-09-29 14:30:00,16.93,16.95,16.91,16.94,21000.0,16.6196,16.6392,16.6,16.6294,21000.0
2006-09-29 14:40:00,16.94,16.97,16.93,16.95,23900.0,16.6294,16.6589,16.6196,16.6392,23900.0
2006-09-29 14:50:00,16.96,16.98,16.95,16.96,30400.0,16.6491,16.6687,16.6392,16.6491,30400.0
2006-09-29 15:00:00,16.96,16.99,16.95,16.97,23500.0,16.6491,16.6785,16.6392,16.6589,23500.0
2006-09-29 15:10:00,16.97,16.98,16.95,16.98,26900.0,16.6589,16.6687,16.6392,16.6687,26900.0
2006-09-29 15:20:00,16.98,16.98,16.92,16.95,23500.0,16.6687,16.6687,16.6098,16.6392,23500.0
2006-09-29 15:30:00,16.94,16.96,16.91,16.92,60900.0,16.6294,16.6491,16.6,16.6098,60900.0
2006-09-29 15:40:00,16.94,16.95,16.88,16.89,36400.0,16.6294,16.6392,16.5705,16.5803,36400.0
2006-09-29 15:50:00,16.89,16.9,16.83,16.83,26500.0,16.5803,16.5902,16.5214,16.5214,26500.0
2006-10-02 09:30:00,16.86,16.86,16.78,16.8,14700.0,16.5509,16.5509,16.4724,16.492,14700.0
2006-10-02 09:40:00,16.79,16.82,16.64,16.66,30600.0,16.4822,16.5116,16.3349,16.3546,30600.0
2006-10-02 09:50:00,16.64,16.72,16.64,16.69,29100.0,16.3349,16.4135,16.3349,16.384,29100.0
2006-10-02 10:00:00,16.68,16.79,16.64,16.73,25700.0,16.3742,16.4822,16.3349,16.4233,25700.0
2006-10-02 10:10:00,16.76,16.76,16.62,16.69,35000.0,16.4527,16.4527,16.3153,16.384,35000.0
2006-10-02 10:20:00,16.68,16.71,16.65,16.65,20800.0,16.3742,16.4036,16.3447,16.3447,20800.0
2006-10-02 10:30:00,16.66,16.7,16.66,16.69,13400.0,16.3546,16.3938,16.3546,16.384,13400.0
2006-10-02 10:40:00,16.67,16.73,16.67,16.73,11500.0,16.3644,16.4233,16.3644,16.4233,11500.0
2006-10-02 10:50:00,16.73,16.85,16.73,16.84,13900.0,16.4233,16.5411,16.4233,16.5313,13900.0
2006-10-02 11:00:00,16.84,16.86,16.84,16.86,11700.0,16.5313,16.5509,16.5313,16.5509,11700.0
2006-10-02 11:10:00,16.86,16.9,16.85,16.9,21000.0,16.5509,16.5902,16.5411,16.5902,21000.0
2006-10-02 11:20:00,16.9,16.96,16.9,16.95,12500.0,16.5902,16.6491,16.5902,16.6392,12500.0
2006-10-02 11:30:00,16.96,16.97,16.96,16.97,15600.0,16.6491,16.6589,16.6491,16.6589,15600.0
2006-10-02 11:40:00,16.97,17.04,16.96,17.03,15600.0,16.6589,16.7276,16.6491,16.7178,15600.0
2006-10-02 11:50:00,17.05,17.1,17.04,17.07,7200.0,16.7374,16.7865,16.7276,16.757,7200.0
2006-10-02 12:00:00,17.06,17.11,17.04,17.11,8900.0,16.7472,16.7963,16.7276,16.7963,8900.0
2006-10-02 12:10:00,17.12,17.15,17.12,17.14,9500.0,16.8061,16.8356,16.8061,16.8258,9500.0
2006-10-02 12:20:00,17.14,17.16,17.11,17.11,13600.0,16.8258,16.8454,16.7963,16.7963,13600.0
2006-10-02 12:30:00,17.13,17.2,17.12,17.2,17800.0,16.8159,16.8847,16.8061,16.8847,17800.0
2006-10-02 12:40:00,17.2,17.24,17.2,17.23,10300.0,16.8847,16.9239,16.8847,16.9141,10300.0
2006-10-02 12:50:00,17.23,17.23,17.16,17.16,14800.0,16.9141,16.9141,16.8454,16.8454,14800.0
2006-10-02 13:00:00,17.16,17.16,17.1,17.12,12300.0,16.8454,16.8454,16.7865,16.8061,12300.0
2006-10-02 13:10:00,17.12,17.2,17.12,17.16,15000.0,16.8061,16.8847,16.8061,16.8454,15000.0
2006-10-02 13:20:00,17.17,17.18,17.11,17.12,4400.0,16.8552,16.865,16.7963,16.8061,4400.0
2006-10-02 13:30:00,17.12,17.12,17.06,17.06,7300.0,16.8061,16.8061,16.7472,16.7472,7300.0
2006-10-02 13:40:00,17.05,17.05,16.92,16.92,9300.0,16.7374,16.7374,16.6098,16.6098,9300.0
2006-10-02 13:50:00,16.9,16.92,16.86,16.9,10600.0,16.5902,16.6098,16.5509,16.5902,10600.0
2006-10-02 14:00:00,16.9,16.9,16.86,16.89,8500.0,16.5902,16.5902,16.5509,16.5803,8500.0
2006-10-02 14:10:00,16.89,16.93,16.88,16.93,9900.0,16.5803,16.6196,16.5705,16.6196,9900.0
2006-10-02 14:20:00,16.92,16.95,16.92,16.94,6500.0,16.6098,16.6392,16.6098,16.6294,6500.0
2006-10-02 14:30:00,16.94,16.94,16.89,16.92,17400.0,16.6294,16.6294,16.5803,16.6098,17400.0
2006-10-02 14:40:00,16.9,16.93,16.84,16.93,41000.0,16.5902,16.6196,16.5313,16.6196,41000.0
2006-10-02 14:50:00,16.93,16.93,16.69,16.72,33900.0,16.6196,16.6196,16.384,16.4135,33900.0
2006-10-02 15:00:00,16.73,16.77,16.73,16.74,16000.0,16.4233,16.4625,16.4233,16.4331,16000.0
2006-10-02 15:10:00,16.74,16.8,16.72,16.8,4800.0,16.4331,16.492,16.4135,16.492,4800.0
2006-10-02 15:20:00,16.8,16.86,16.8,16.86,20100.0,16.492,16.5509,16.492,16.5509,20100.0
2006-10-02 15:30:00,16.86,16.9,16.86,16.89,15600.0,16.5509,16.5902,16.5509,16.5803,15600.0
2006-10-02 15:40:00,16.89,16.89,16.87,16.88,21400.0,16.5803,16.5803,16.5607,16.5705,21400.0
2006-10-02 15:50:00,16.87,16.88,16.78,16.78,35300.0,16.5607,16.5705,16.4724,16.4724,35300.0
2006-10-03 09:30:00,16.72,16.77,16.59,16.65,11900.0,16.4135,16.4625,16.2858,16.3447,11900.0
2006-10-03 09:40:00,16.65,16.65,16.57,16.57,9000.0,16.3447,16.3447,16.2662,16.2662,9000.0
2006-10-03 09:50:00,16.56,16.63,16.56,16.58,12700.0,16.2564,16.3251,16.2564,16.276,12700.0
2006-10-03 10:00:00,16.61,16.65,16.6,16.63,22200.0,16.3055,16.3447,16.2957,16.3251,22200.0
2006-10-03 10:10:00,16.62,16.65,16.58,16.64,12100.0,16.3153,16.3447,16.276,16.3349,12100.0
2006-10-03 10:20:00,16.63,16.7,16.59,16.7,5900.0,16.3251,16.3938,16.2858,16.3938,5900.0
2006-10-03 10:30:00,16.68,16.69,16.63,16.66,5900.0,16.3742,16.384,16.3251,16.3546,5900.0
2006-10-03 10:40:00,16.64,16.66,16.62,16.66,4300.0,16.3349,16.3546,16.3153,16.3546,4300.0
2006-10-03 10:50:00,16.67,16.7,16.65,16.65,5000.0,16.3644,16.3938,16.3447,16.3447,5000.0
2006-10-03 11:00:00,16.66,16.67,16.62,16.62,4800.0,16.3546,16.3644,16.3153,16.3153,4800.0
2006-10-03 11:10:00,16.64,16.69,16.63,16.67,6400.0,16.3349,16.384,16.3251,16.3644,6400.0
2006-10-03 11:20:00,16.66,16.72,16.66,16.71,9800.0,16.3546,16.4135,16.3546,16.4036,9800.0
2006-10-03 11:30:00,16.72,16.73,16.65,16.66,8900.0,16.4135,16.4233,16.3447,16.3546,8900.0
2006-10-03 11:40:00,16.66,16.66,16.61,16.62,5600.0,16.3546,16.3546,16.3055,16.3153,5600.0
2006-10-03 11:50:00,16.61,16.61,16.53,16.55,16800.0,16.3055,16.3055,16.2269,16.2466,16800.0
2006-10-03 12:00:00,16.55,16.63,16.54,16.62,21100.0,16.2466,16.3251,16.2368,16.3153,21100.0
2006-10-03 12:10:00,16.63,16.65,16.63,16.65,11200.0,16.3251,16.3447,16.3251,16.3447,11200.0
2006-10-03 12:20:00,16.67,16.67,16.63,16.63,5000.0,16.3644,16.3644,16.3251,16.3251,5000.0
2006-10-03 12:30:00,16.64,16.66,16.61,16.63,12300.0,16.3349,16.3546,16.3055,16.3251,12300.0
2006-10-03 12:40:00,16.63,16.64,16.56,16.58,22900.0,16.3251,16.3349,16.2564,16.276,22900.0
2006-10-03 12:50:00,16.59,16.6,16.57,16.6,14800.0,16.2858,16.2957,16.2662,16.2957,14800.0
2006-10-03 13:00:00,16.59,16.6,16.49,16.5,49300.0,16.2858,16.2957,16.1877,16.1975,49300.0
2006-10-03 13:10:00,16.5,16.54,16.5,16.53,9300.0,16.1975,16.2368,16.1975,16.2269,9300.0
2006-10-03 13:20:00,16.52,16.52,16.49,16.52,4500.0,16.2171,16.2171,16.1877,16.2171,4500.0
2006-10-03 13:30:00,16.52,16.53,16.52,16.52,1800.0,16.2171,16.2269,16.2171,16.2171,1800.0
2006-10-03 13:40:00,16.53,16.53,16.52,16.53,1700.0,16.2269,16.2269,16.2171,16.2269,1700.0
2006-10-03 13:50:00,16.53,16.54,16.52,16.54,4200.0,16.2269,16.2368,16.2171,16.2368,4200.0
2006-10-03 14:00:00,16.53,16.55,16.53,16.55,18000.0,16.2269,16.2466,16.2269,16.2466,18000.0
2006-10-03 14:10:00,16.56,16.57,16.52,16.57,14700.0,16.2564,16.2662,16.2171,16.2662,14700.0
2006-10-03 14:20:00,16.57,16.57,16.44,16.44,23400.0,16.2662,16.2662,16.1386,16.1386,23400.0
2006-10-03 14:30:00,16.43,16.48,16.4,16.45,47600.0,16.1288,16.1779,16.0993,16.1484,47600.0
2006-10-03 14:40:00,16.44,16.45,16.33,16.45,65300.0,16.1386,16.1484,16.0306,16.1484,65300.0
2006-10-03 14:50:00,16.45,16.45,16.44,16.44,16200.0,16.1484,16.1484,16.1386,16.1386,16200.0
2006-10-03 15:00:00,16.44,16.45,16.41,16.41,23300.0,16.1386,16.1484,16.1091,16.1091,23300.0
2006-10-03 15:10:00,16.4,16.4,16.34,16.4,43500.0,16.0993,16.0993,16.0404,16.0993,43500.0
2006-10-03 15:20:00,16.39,16.45,16.38,16.45,55500.0,16.0895,16.1484,16.0797,16.1484,55500.0
2006-10-03 15:30:00,16.44,16.48,16.44,16.45,36900.0,16.1386,16.1779,16.1386,16.1484,36900.0
2006-10-03 15:40:00,16.47,16.47,16.46,16.46,16100.0,16.168,16.168,16.1582,16.1582,16100.0
2006-10-03 15:50:00,16.47,16.47,16.4,16.46,37700.0,16.168,16.168,16.0993,16.1582,37700.0
2006-10-04 09:30:00,16.34,16.66,16.32,16.66,47600.0,16.0404,16.3546,16.0208,16.3546,47600.0
2006-10-04 09:40:00,16.66,17.02,16.63,16.99,137300.0,16.3546,16.708,16.3251,16.6785,137300.0
2006-10-04 09:50:00,16.97,16.97,16.8,16.83,23700.0,16.6589,16.6589,16.492,16.5214,23700.0
2006-10-04 10:00:00,16.83,16.88,16.79,16.85,34100.0,16.5214,16.5705,16.4822,16.5411,34100.0
2006-10-04 10:10:00,16.85,16.89,16.85,16.87,7400.0,16.5411,16.5803,16.5411,16.5607,7400.0
2006-10-04 10:20:00,16.87,16.98,16.85,16.96,432000.0,16.5607,16.6687,16.5411,16.6491,432000.0
2006-10-04 10:30:00,16.98,17.0,16.97,16.97,30700.0,16.6687,16.6883,16.6589,16.6589,30700.0
2006-10-04 10:40:00,16.97,16.98,16.93,16.97,13100.0,16.6589,16.6687,16.6196,16.6589,13100.0
2006-10-04 10:50:00,16.96,16.98,16.91,16.92,17800.0,16.6491,16.6687,16.6,16.6098,17800.0
2006-10-04 11:00:00,16.92,16.92,16.88,16.9,10400.0,16.6098,16.6098,16.5705,16.5902,10400.0
2006-10-04 11:10:00,16.9,16.91,16.83,16.84,16500.0,16.5902,16.6,16.5214,16.5313,16500.0
2006-10-04 11:20:00,16.84,16.95,16.84,16.95,5900.0,16.5313,16.6392,16.5313,16.6392,5900.0
2006-10-04 11:30:00,16.95,16.95,16.92,16.92,110700.0,16.6392,16.6392,16.6098,16.6098,110700.0
2006-10-04 11:40:00,16.92,16.93,16.83,16.83,38400.0,16.6098,16.6196,16.5214,16.5214,38400.0
2006-10-04 11:50:00,16.81,16.83,16.76,16.78,33500.0,16.5018,16.5214,16.4527,16.4724,33500.0
2006-10-04 12:00:00,16.8,16.83,16.79,16.81,28400.0,16.492,16.5214,16.4822,16.5018,28400.0
2006-10-04 12:10:00,16.81,16.85,16.76,16.84,31400.0,16.5018,16.5411,16.4527,16.5313,31400.0
2006-10-04 12:20:00,16.85,16.88,16.82,16.83,44600.0,16.5411,16.5705,16.5116,16.5214,44600.0
2006-10-04 12:30:00,16.83,16.85,16.83,16.83,20000.0,16.5214,16.5411,16.5214,16.5214,20000.0
2006-10-04 12:40:00,16.84,16.86,16.84,16.85,7200.0,16.5313,16.5509,16.5313,16.5411,7200.0
2006-10-04 12:50:00,16.84,16.85,16.83,16.84,9900.0,16.5313,16.5411,16.5214,16.5313,9900.0
2006-10-04 13:00:00,16.84,16.87,16.82,16.82,31500.0,16.5313,16.5607,16.5116,16.5116,31500.0
2006-10-04 13:10:00,16.81,16.82,16.79,16.8,7400.0,16.5018,16.5116,16.4822,16.492,7400.0
2006-10-04 13:20:00,16.79,16.8,16.76,16.79,22300.0,16.4822,16.492,16.4527,16.4822,22300.0
2006-10-04 13:30:00,16.8,16.83,16.77,16.79,16200.0,16.492,16.5214,16.4625,16.4822,16200.0
2006-10-04 13:40:00,16.79,16.84,16.78,16.84,4600.0,16.4822,16.5313,16.4724,16.5313,4600.0
2006-10-04 13:50:00,16.83,16.88,16.83,16.87,3500.0,16.5214,16.5705,16.5214,16.5607,3500.0
2006-10-04 14:00:00,16.87,16.94,16.87,16.94,13800.0,16.5607,16.6294,16.5607,16.6294,13800.0
2006-10-04 14:10:00,16.94,16.98,16.93,16.97,46800.0,16.6294,16.6687,16.6196,16.6589,46800.0
2006-10-04 14:20:00,16.98,16.98,16.9,16.93,61200.0,16.6687,16.6687,16.5902,16.6196,61200.0
2006-10-04 14:30:00,16.93,16.95,16.93,16.94,46100.0,16.6196,16.6392,16.6196,16.6294,46100.0
2006-10-04 14:40:00,16.94,16.97,16.93,16.96,32800.0,16.6294,16.6589,16.6196,16.6491,32800.0
2006-10-04 14:50:00,16.97,17.0,16.96,17.0,42400.0,16.6589,16.6883,16.6491,16.6883,42400.0
2006-10-04 15:00:00,17.0,17.0,16.98,16.98,24700.0,16.6883,16.6883,16.6687,16.6687,24700.0
2006-10-04 15:10:00,16.99,17.0,16.97,16.98,14100.0,16.6785,16.6883,16.6589,16.6687,14100.0
2006-10-04 15:20:00,16.98,16.99,16.95,16.96,12400.0,16.6687,16.6785,16.6392,16.6491,12400.0
2006-10-04 15:30:00,16.96,16.97,16.92,16.97,23200.0,16.6491,16.6589,16.6098,16.6589,23200.0
2006-10-04 15:40:00,16.97,16.97,16.89,16.92,40000.0,16.6589,16.6589,16.5803,16.6098,40000.0
2006-10-04 15:50:00,16.92,16.93,16.89,16.9,68400.0,16.6098,16.6196,16.5803,16.5902,68400.0
2006-10-05 09:30:00,16.84,17.0,16.83,16.97,14600.0,16.5313,16.6883,16.5214,16.6589,14600.0
2006-10-05 09:40:00,17.01,17.11,16.98,17.11,23700.0,16.6981,16.7963,16.6687,16.7963,23700.0
2006-10-05 09:50:00,17.09,17.1,17.03,17.06,7600.0,16.7767,16.7865,16.7178,16.7472,7600.0
2006-10-05 10:00:00,17.09,17.09,16.97,16.98,10400.0,16.7767,16.7767,16.6589,16.6687,10400.0
2006-10-05 10:10:00,16.98,17.02,16.98,17.0,206300.0,16.6687,16.708,16.6687,16.6883,206300.0
2006-10-05 10:20:00,17.01,17.01,16.9,16.9,10400.0,16.6981,16.6981,16.5902,16.5902,10400.0
2006-10-05 10:30:00,16.91,16.92,16.87,16.92,16800.0,16.6,16.6098,16.5607,16.6098,16800.0
2006-10-05 10:40:00,16.92,17.0,16.92,16.96,9900.0,16.6098,16.6883,16.6098,16.6491,9900.0
2006-10-05 10:50:00,16.97,16.98,16.88,16.88,41500.0,16.6589,16.6687,16.5705,16.5705,41500.0
2006-10-05 11:00:00,16.9,17.0,16.9,16.95,42400.0,16.5902,16.6883,16.5902,16.6392,42400.0
2006-10-05 11:10:00,16.95,16.95,16.9,16.9,14800.0,16.6392,16.6392,16.5902,16.5902,14800.0
2006-10-05 11:20:00,16.9,16.93,16.9,16.93,11800.0,16.5902,16.6196,16.5902,16.6196,11800.0
2006-10-05 11:30:00,16.92,16.96,16.92,16.95,3100.0,16.6098,16.6491,16.6098,16.6392,3100.0
2006-10-05 11:40:00,16.95,17.0,16.94,16.97,14000.0,16.6392,16.6883,16.6294,16.6589,14000.0
2006-10-05 11:50:00,16.98,17.0,16.96,16.99,43700.0,16.6687,16.6883,16.6491,16.6785,43700.0
2006-10-05 12:00:00,16.98,16.99,16.93,16.94,30000.0,16.6687,16.6785,16.6196,16.6294,30000.0
2006-10-05 12:10:00,16.93,16.98,16.93,16.96,17200.0,16.6196,16.6687,16.6196,16.6491,17200.0
2006-10-05 12:20:00,16.98,16.98,16.92,16.95,42000.0,16.6687,16.6687,16.6098,16.6392,42000.0
2006-10-05 12:30:00,16.95,16.96,16.89,16.92,85400.0,16.6392,16.6491,16.5803,16.6098,85400.0
2006-10-05 12:40:00,16.91,16.98,16.9,16.95,19800.0,16.6,16.6687,16.5902,16.6392,19800.0
2006-10-05 12:50:00,16.95,16.98,16.9,16.92,22300.0,16.6392,16.6687,16.5902,16.6098,22300.0
2006-10-05 13:00:00,16.91,16.93,16.9,16.91,16800.0,16.6,16.6196,16.5902,16.6,16800.0
2006-10-05 13:10:00,16.91,16.95,16.9,16.95,24700.0,16.6,16.6392,16.5902,16.6392,24700.0
2006-10-05 13:20:00,16.95,16.98,16.93,16.95,23600.0,16.6392,16.6687,16.6196,16.6392,23600.0
2006-10-05 13:30:00,16.97,16.98,16.93,16.97,19300.0,16.6589,16.6687,16.6196,16.6589,19300.0
2006-10-05 13:40:00,16.95,17.02,16.95,17.01,24500.0,16.6392,16.708,16.6392,16.6981,24500.0
2006-10-05 13:50:00,17.01,17.02,16.95,16.97,15900.0,16.6981,16.708,16.6392,16.6589,15900.0
2006-10-05 14:00:00,16.97,16.97,16.95,16.97,52400.0,16.6589,16.6589,16.6392,16.6589,52400.0
2006-10-05 14:10:00,16.97,16.99,16.95,16.98,11900.0,16.6589,16.6785,16.6392,16.6687,11900.0
2006-10-05 14:20:00,16.98,16.98,16.94,16.95,14100.0,16.6687,16.6687,16.6294,16.6392,14100.0
2006-10-05 14:30:00,16.95,17.02,16.95,17.01,19000.0,16.6392,16.708,16.6392,16.6981,19000.0
2006-10-05 14:40:00,17.0,17.0,16.95,16.97,21700.0,16.6883,16.6883,16.6392,16.6589,21700.0
2006-10-05 14:50:00,16.96,16.99,16.95,16.97,30900.0,16.6491,16.6785,16.6392,16.6589,30900.0
2006-10-05 15:00:00,16.97,17.0,16.94,16.98,43300.0,16.6589,16.6883,16.6294,16.6687,43300.0
2006-10-05 15:10:00,16.97,17.01,16.95,16.97,22300.0,16.6589,16.6981,16.6392,16.6589,22300.0
2006-10-05 15:20:00,16.97,17.02,16.96,17.01,27100.0,16.6589,16.708,16.6491,16.6981,27100.0
2006-10-05 15:30:00,17.01,17.05,16.94,16.96,37400.0,16.6981,16.7374,16.6294,16.6491,37400.0
2006-10-05 15:40:00,16.95,16.99,16.9,16.95,97600.0,16.6392,16.6785,16.5902,16.6392,97600.0
2006-10-05 15:50:00,16.96,17.01,16.95,16.98,56100.0,16.6491,16.6981,16.6392,16.6687,56100.0
2006-10-06 09:30:00,16.85,16.9,16.78,16.9,56400.0,16.5411,16.5902,16.4724,16.5902,56400.0
2006-10-06 09:40:00,16.89,17.06,16.89,17.05,38100.0,16.5803,16.7472,16.5803,16.7374,38100.0
2006-10-06 09:50:00,17.03,17.07,17.01,17.05,16200.0,16.7178,16.757,16.6981,16.7374,16200.0
2006-10-06 10:00:00,17.05,17.08,17.02,17.04,14600.0,16.7374,16.7669,16.708,16.7276,14600.0
2006-10-06 10:10:00,17.04,17.07,17.03,17.03,16500.0,16.7276,16.757,16.7178,16.7178,16500.0
2006-10-06 10:20:00,17.03,17.07,17.0,17.06,6400.0,16.7178,16.757,16.6883,16.7472,6400.0
2006-10-06 10:30:00,17.06,17.14,17.05,17.14,18600.0,16.7472,16.8258,16.7374,16.8258,18600.0
2006-10-06 10:40:00,17.14,17.31,17.14,17.29,43400.0,16.8258,16.9926,16.8258,16.973,43400.0
2006-10-06 10:50:00,17.29,17.32,17.27,17.32,28800.0,16.973,17.0025,16.9534,17.0025,28800.0
2006-10-06 11:00:00,17.31,17.38,17.29,17.35,39800.0,16.9926,17.0614,16.973,17.0319,39800.0
2006-10-06 11:10:00,17.35,17.35,17.28,17.35,26500.0,17.0319,17.0319,16.9632,17.0319,26500.0
2006-10-06 11:20:00,17.33,17.33,17.25,17.29,40100.0,17.0123,17.0123,16.9337,16.973,40100.0
2006-10-06 11:30:00,17.29,17.29,17.22,17.22,16200.0,16.973,16.973,16.9043,16.9043,16200.0
2006-10-06 11:40:00,17.21,17.21,17.13,17.13,48700.0,16.8945,16.8945,16.8159,16.8159,48700.0
2006-10-06 11:50:00,17.13,17.19,17.11,17.18,18900.0,16.8159,16.8748,16.7963,16.865,18900.0
2006-10-06 12:00:00,17.18,17.21,17.16,17.17,25400.0,16.865,16.8945,16.8454,16.8552,25400.0
2006-10-06 12:10:00,17.17,17.2,17.16,17.19,19700.0,16.8552,16.8847,16.8454,16.8748,19700.0
2006-10-06 12:20:00,17.18,17.2,17.14,17.14,9400.0,16.865,16.8847,16.8258,16.8258,9400.0
2006-10-06 12:30:00,17.14,17.16,17.11,17.11,9800.0,16.8258,16.8454,16.7963,16.7963,9800.0
2006-10-06 12:40:00,17.1,17.1,17.05,17.07,20300.0,16.7865,16.7865,16.7374,16.757,20300.0
2006-10-06 12:50:00,17.09,17.1,17.07,17.1,10600.0,16.7767,16.7865,16.757,16.7865,10600.0
2006-10-06 13:00:00,17.1,17.13,17.1,17.12,11100.0,16.7865,16.8159,16.7865,16.8061,11100.0
2006-10-06 13:10:00,17.13,17.14,17.09,17.14,12900.0,16.8159,16.8258,16.7767,16.8258,12900.0
2006-10-06 13:20:00,17.14,17.2,17.14,17.2,24400.0,16.8258,16.8847,16.8258,16.8847,24400.0
2006-10-06 13:30:00,17.2,17.28,17.19,17.28,15900.0,16.8847,16.9632,16.8748,16.9632,15900.0
2006-10-06 13:40:00,17.27,17.29,17.24,17.28,19200.0,16.9534,16.973,16.9239,16.9632,19200.0
2006-10-06 13:50:00,17.28,17.29,17.24,17.26,14200.0,16.9632,16.973,16.9239,16.9436,14200.0
2006-10-06 14:00:00,17.26,17.26,17.17,17.18,20200.0,16.9436,16.9436,16.8552,16.865,20200.0
2006-10-06 14:10:00,17.17,17.18,17.11,17.14,22100.0,16.8552,16.865,16.7963,16.8258,22100.0
2006-10-06 14:20:00,17.14,17.21,17.13,17.16,22600.0,16.8258,16.8945,16.8159,16.8454,22600.0
2006-10-06 14:30:00,17.17,17.24,17.13,17.24,22800.0,16.8552,16.9239,16.8159,16.9239,22800.0
2006-10-06 14:40:00,17.25,17.27,17.22,17.25,31500.0,16.9337,16.9534,16.9043,16.9337,31500.0
2006-10-06 14:50:00,17.24,17.25,17.22,17.22,28700.0,16.9239,16.9337,16.9043,16.9043,28700.0
2006-10-06 15:00:00,17.21,17.25,17.2,17.24,26300.0,16.8945,16.9337,16.8847,16.9239,26300.0
2006-10-06 15:10:00,17.23,17.23,17.15,17.16,38200.0,16.9141,16.9141,16.8356,16.8454,38200.0
2006-10-06 15:20:00,17.16,17.19,17.14,17.15,28900.0,16.8454,16.8748,16.8258,16.8356,28900.0
2006-10-06 15:30:00,17.16,17.17,17.12,17.14,40800.0,16.8454,16.8552,16.8061,16.8258,40800.0
2006-10-06 15:40:00,17.15,17.15,17.07,17.11,71200.0,16.8356,16.8356,16.757,16.7963,71200.0
2006-10-06 15:50:00,17.11,17.16,17.09,17.14,63600.0,16.7963,16.8454,16.7767,16.8258,63600.0
2006-10-09 09:30:00,17.0,17.08,17.0,17.07,21200.0,16.6883,16.7669,16.6883,16.757,21200.0
2006-10-09 09:40:00,17.05,17.06,16.97,17.05,8300.0,16.7374,16.7472,16.6589,16.7374,8300.0
2006-10-09 09:50:00,17.07,17.09,17.05,17.08,11300.0,16.757,16.7767,16.7374,16.7669,11300.0
2006-10-09 10:00:00,17.08,17.1,17.05,17.09,17200.0,16.7669,16.7865,16.7374,16.7767,17200.0
2006-10-09 10:10:00,17.1,17.1,16.95,17.0,14300.0,16.7865,16.7865,16.6392,16.6883,14300.0
2006-10-09 10:20:00,17.04,17.09,17.03,17.08,12300.0,16.7276,16.7767,16.7178,16.7669,12300.0
2006-10-09 10:30:00,17.08,17.09,17.02,17.09,7500.0,16.7669,16.7767,16.708,16.7767,7500.0
2006-10-09 10:40:00,17.11,17.13,17.11,17.13,15800.0,16.7963,16.8159,16.7963,16.8159,15800.0
2006-10-09 10:50:00,17.12,17.17,17.11,17.16,17100.0,16.8061,16.8552,16.7963,16.8454,17100.0
2006-10-09 11:00:00,17.16,17.2,17.16,17.2,23600.0,16.8454,16.8847,16.8454,16.8847,23600.0
2006-10-09 11:10:00,17.22,17.26,17.19,17.26,21800.0,16.9043,16.9436,16.8748,16.9436,21800.0
2006-10-09 11:20:00,17.24,17.31,17.23,17.31,20100.0,16.9239,16.9926,16.9141,16.9926,20100.0
2006-10-09 11:30:00,17.31,17.39,17.3,17.39,12200.0,16.9926,17.0712,16.9828,17.0712,12200.0
2006-10-09 11:40:00,17.4,17.41,17.38,17.41,13300.0,17.081,17.0908,17.0614,17.0908,13300.0
2006-10-09 11:50:00,17.41,17.45,17.37,17.4,29100.0,17.0908,17.1301,17.0515,17.081,29100.0
2006-10-09 12:00:00,17.39,17.45,17.38,17.41,12100.0,17.0712,17.1301,17.0614,17.0908,12100.0
2006-10-09 12:10:00,17.41,17.43,17.34,17.35,22000.0,17.0908,17.1104,17.0221,17.0319,22000.0
2006-10-09 12:20:00,17.34,17.4,17.34,17.4,12300.0,17.0221,17.081,17.0221,17.081,12300.0
2006-10-09 12:30:00,17.4,17.5,17.4,17.5,16200.0,17.081,17.1792,17.081,17.1792,16200.0
2006-10-09 12:40:00,17.5,17.5,17.49,17.49,17700.0,17.1792,17.1792,17.1693,17.1693,17700.0
2006-10-09 12:50:00,17.5,17.5,17.46,17.46,14600.0,17.1792,17.1792,17.1399,17.1399,14600.0
2006-10-09 13:00:00,17.46,17.47,17.38,17.46,17500.0,17.1399,17.1497,17.0614,17.1399,17500.0
2006-10-09 13:10:00,17.47,17.6,17.47,17.58,24900.0,17.1497,17.2773,17.1497,17.2577,24900.0
2006-10-09 13:20:00,17.58,17.61,17.54,17.59,7700.0,17.2577,17.2871,17.2184,17.2675,7700.0
2006-10-09 13:30:00,17.6,17.64,17.59,17.61,14500.0,17.2773,17.3166,17.2675,17.2871,14500.0
2006-10-09 13:40:00,17.62,17.62,17.58,17.59,11900.0,17.297,17.297,17.2577,17.2675,11900.0
2006-10-09 13:50:00,17.6,17.62,17.58,17.58,9100.0,17.2773,17.297,17.2577,17.2577,9100.0
2006-10-09 14:00:00,17.59,17.62,17.59,17.62,13700.0,17.2675,17.297,17.2675,17.297,13700.0
2006-10-09 14:10:00,17.62,17.65,17.62,17.63,16400.0,17.297,17.3264,17.297,17.3068,16400.0
2006-10-09 14:20:00,17.63,17.65,17.62,17.63,18400.0,17.3068,17.3264,17.297,17.3068,18400.0
2006-10-09 14:30:00,17.63,17.67,17.6,17.61,17300.0,17.3068,17.346,17.2773,17.2871,17300.0
2006-10-09 14:40:00,17.61,17.62,17.58,17.62,13900.0,17.2871,17.297,17.2577,17.297,13900.0
2006-10-09 14:50:00,17.62,17.65,17.6,17.64,13700.0,17.297,17.3264,17.2773,17.3166,13700.0
2006-10-09 15:00:00,17.63,17.64,17.58,17.59,20100.0,17.3068,17.3166,17.2577,17.2675,20100.0
2006-10-09 15:10:00,17.59,17.6,17.49,17.5,19000.0,17.2675,17.2773,17.1693,17.1792,19000.0
2006-10-09 15:20:00,17.51,17.55,17.5,17.55,11600.0,17.189,17.2282,17.1792,17.2282,11600.0
2006-10-09 15:30:00,17.55,17.58,17.54,17.57,15200.0,17.2282,17.2577,17.2184,17.2479,15200.0
2006-10-09 15:40:00,17.56,17.57,17.49,17.51,40600.0,17.2381,17.2479,17.1693,17.189,40600.0
2006-10-09 15:50:00,17.52,17.59,17.49,17.5,68300.0,17.1988,17.2675,17.1693,17.1792,68300.0
2006-10-10 09:30:00,17.43,17.58,17.37,17.56,14300.0,17.1104,17.2577,17.0515,17.2381,14300.0
2006-10-10 09:40:00,17.58,17.61,17.44,17.45,31600.0,17.2577,17.2871,17.1203,17.1301,31600.0
2006-10-10 09:50:00,17.46,17.5,17.4,17.47,24200.0,17.1399,17.1792,17.081,17.1497,24200.0
2006-10-10 10:00:00,17.49,17.49,17.33,17.38,14600.0,17.1693,17.1693,17.0123,17.0614,14600.0
2006-10-10 10:10:00,17.39,17.43,17.38,17.38,5800.0,17.0712,17.1104,17.0614,17.0614,5800.0
2006-10-10 10:20:00,17.36,17.4,17.3,17.4,29900.0,17.0417,17.081,16.9828,17.081,29900.0
2006-10-10 10:30:00,17.4,17.44,17.4,17.42,4900.0,17.081,17.1203,17.081,17.1006,4900.0
2006-10-10 10:40:00,17.42,17.43,17.39,17.4,4400.0,17.1006,17.1104,17.0712,17.081,4400.0
2006-10-10 10:50:00,17.4,17.48,17.38,17.47,9100.0,17.081,17.1595,17.0614,17.1497,9100.0
2006-10-10 11:00:00,17.47,17.47,17.4,17.42,3100.0,17.1497,17.1497,17.081,17.1006,3100.0
2006-10-10 11:10:00,17.42,17.5,17.42,17.49,19900.0,17.1006,17.1792,17.1006,17.1693,19900.0
2006-10-10 11:20:00,17.49,17.5,17.49,17.49,7500.0,17.1693,17.1792,17.1693,17.1693,7500.0
2006-10-10 11:30:00,17.5,17.55,17.47,17.52,34200.0,17.1792,17.2282,17.1497,17.1988,34200.0
2006-10-10 11:40:00,17.5,17.55,17.49,17.54,25700.0,17.1792,17.2282,17.1693,17.2184,25700.0
2006-10-10 11:50:00,17.52,17.53,17.49,17.51,18600.0,17.1988,17.2086,17.1693,17.189,18600.0
2006-10-10 12:00:00,17.51,17.52,17.49,17.52,6100.0,17.189,17.1988,17.1693,17.1988,6100.0
2006-10-10 12:10:00,17.53,17.54,17.43,17.47,21300.0,17.2086,17.2184,17.1104,17.1497,21300.0
2006-10-10 12:20:00,17.47,17.49,17.38,17.4,7300.0,17.1497,17.1693,17.0614,17.081,7300.0
2006-10-10 12:30:00,17.38,17.4,17.37,17.4,6600.0,17.0614,17.081,17.0515,17.081,6600.0
2006-10-10 12:40:00,17.38,17.44,17.38,17.44,2900.0,17.0614,17.1203,17.0614,17.1203,2900.0
2006-10-10 12:50:00,17.42,17.44,17.42,17.43,3300.0,17.1006,17.1203,17.1006,17.1104,3300.0
2006-10-10 13:00:00,17.42,17.43,17.4,17.41,4300.0,17.1006,17.1104,17.081,17.0908,4300.0
2006-10-10 13:10:00,17.43,17.44,17.4,17.4,1100.0,17.1104,17.1203,17.081,17.081,1100.0
2006-10-10 13:20:00,17.4,17.43,17.4,17.43,8400.0,17.081,17.1104,17.081,17.1104,8400.0
2006-10-10 13:30:00,17.42,17.44,17.4,17.4,13300.0,17.1006,17.1203,17.081,17.081,13300.0
2006-10-10 13:40:00,17.4,17.4,17.34,17.34,6100.0,17.081,17.081,17.0221,17.0221,6100.0
2006-10-10 13:50:00,17.33,17.35,17.33,17.35,8000.0,17.0123,17.0319,17.0123,17.0319,8000.0
2006-10-10 14:00:00,17.35,17.39,17.34,17.39,3600.0,17.0319,17.0712,17.0221,17.0712,3600.0
2006-10-10 14:10:00,17.39,17.39,17.37,17.38,2800.0,17.0712,17.0712,17.0515,17.0614,2800.0
2006-10-10 14:20:00,17.37,17.38,17.37,17.38,4500.0,17.0515,17.0614,17.0515,17.0614,4500.0
2006-10-10 14:30:00,17.38,17.43,17.37,17.43,4200.0,17.0614,17.1104,17.0515,17.1104,4200.0
2006-10-10 14:40:00,17.43,17.45,17.41,17.45,3000.0,17.1104,17.1301,17.0908,17.1301,3000.0
2006-10-10 14:50:00,17.46,17.47,17.44,17.45,11100.0,17.1399,17.1497,17.1203,17.1301,11100.0
2006-10-10 15:00:00,17.44,17.51,17.44,17.5,13000.0,17.1203,17.189,17.1203,17.1792,13000.0
2006-10-10 15:10:00,17.5,17.5,17.42,17.47,19500.0,17.1792,17.1792,17.1006,17.1497,19500.0
2006-10-10 15:20:00,17.48,17.49,17.46,17.48,11100.0,17.1595,17.1693,17.1399,17.1595,11100.0
2006-10-10 15:30:00,17.47,17.5,17.44,17.47,22500.0,17.1497,17.1792,17.1203,17.1497,22500.0
2006-10-10 15:40:00,17.47,17.48,17.43,17.43,22100.0,17.1497,17.1595,17.1104,17.1104,22100.0
2006-10-10 15:50:00,17.43,17.47,17.42,17.44,183600.0,17.1104,17.1497,17.1006,17.1203,183600.0
2006-10-11 09:30:00,17.34,17.45,17.34,17.43,16300.0,17.0221,17.1301,17.0221,17.1104,16300.0
2006-10-11 09:40:00,17.4,17.42,17.36,17.36,3500.0,17.081,17.1006,17.0417,17.0417,3500.0
2006-10-11 09:50:00,17.34,17.55,17.33,17.48,26500.0,17.0221,17.2282,17.0123,17.1595,26500.0
2006-10-11 10:00:00,17.46,17.46,17.37,17.4,7500.0,17.1399,17.1399,17.0515,17.081,7500.0
2006-10-11 10:10:00,17.4,17.43,17.38,17.39,8500.0,17.081,17.1104,17.0614,17.0712,8500.0
2006-10-11 10:20:00,17.4,17.4,17.37,17.39,5000.0,17.081,17.081,17.0515,17.0712,5000.0
2006-10-11 10:30:00,17.4,17.4,17.35,17.39,6300.0,17.081,17.081,17.0319,17.0712,6300.0
2006-10-11 10:40:00,17.37,17.37,17.33,17.33,4800.0,17.0515,17.0515,17.0123,17.0123,4800.0
2006-10-11 10:50:00,17.33,17.34,17.3,17.31,48900.0,17.0123,17.0221,16.9828,16.9926,48900.0
2006-10-11 11:00:00,17.31,17.32,17.26,17.3,3900.0,16.9926,17.0025,16.9436,16.9828,3900.0
2006-10-11 11:10:00,17.29,17.32,17.28,17.32,3900.0,16.973,17.0025,16.9632,17.0025,3900.0
2006-10-11 11:20:00,17.34,17.35,17.34,17.34,3200.0,17.0221,17.0319,17.0221,17.0221,3200.0
2006-10-11 11:30:00,17.35,17.36,17.34,17.35,3300.0,17.0319,17.0417,17.0221,17.0319,3300.0
2006-10-11 11:40:00,17.35,17.38,17.34,17.37,6100.0,17.0319,17.0614,17.0221,17.0515,6100.0
2006-10-11 11:50:00,17.36,17.36,17.32,17.36,4200.0,17.0417,17.0417,17.0025,17.0417,4200.0
2006-10-11 12:00:00,17.36,17.36,17.3,17.31,8700.0,17.0417,17.0417,16.9828,16.9926,8700.0
2006-10-11 12:10:00,17.31,17.34,17.31,17.32,3800.0,16.9926,17.0221,16.9926,17.0025,3800.0
2006-10-11 12:20:00,17.3,17.39,17.3,17.39,23200.0,16.9828,17.0712,16.9828,17.0712,23200.0
2006-10-11 12:30:00,17.41,17.41,17.36,17.37,2800.0,17.0908,17.0908,17.0417,17.0515,2800.0
2006-10-11 12:40:00,17.37,17.39,17.36,17.38,6200.0,17.0515,17.0712,17.0417,17.0614,6200.0
2006-10-11 12:50:00,17.41,17.45,17.4,17.45,335900.0,17.0908,17.1301,17.081,17.1301,335900.0
2006-10-11 13:00:00,17.44,17.45,17.43,17.43,3600.0,17.1203,17.1301,17.1104,17.1104,3600.0
2006-10-11 13:10:00,17.45,17.47,17.43,17.43,2600.0,17.1301,17.1497,17.1104,17.1104,2600.0
2006-10-11 13:20:00,17.44,17.44,17.37,17.37,14200.0,17.1203,17.1203,17.0515,17.0515,14200.0
2006-10-11 13:30:00,17.37,17.42,17.36,17.4,7700.0,17.0515,17.1006,17.0417,17.081,7700.0
2006-10-11 13:40:00,17.39,17.41,17.38,17.38,1900.0,17.0712,17.0908,17.0614,17.0614,1900.0
2006-10-11 13:50:00,17.37,17.37,17.35,17.35,3200.0,17.0515,17.0515,17.0319,17.0319,3200.0
2006-10-11 14:00:00,17.36,17.36,17.22,17.23,11900.0,17.0417,17.0417,16.9043,16.9141,11900.0
2006-10-11 14:10:00,17.23,17.25,17.14,17.14,11200.0,16.9141,16.9337,16.8258,16.8258,11200.0
2006-10-11 14:20:00,17.15,17.19,17.12,17.17,12900.0,16.8356,16.8748,16.8061,16.8552,12900.0
2006-10-11 14:30:00,17.16,17.16,17.09,17.09,12300.0,16.8454,16.8454,16.7767,16.7767,12300.0
2006-10-11 14:40:00,17.09,17.11,17.07,17.08,20000.0,16.7767,16.7963,16.757,16.7669,20000.0
2006-10-11 14:50:00,17.07,17.07,16.99,17.06,19300.0,16.757,16.757,16.6785,16.7472,19300.0
2006-10-11 15:00:00,17.04,17.06,17.0,17.05,17800.0,16.7276,16.7472,16.6883,16.7374,17800.0
2006-10-11 15:10:00,17.06,17.17,17.05,17.16,11400.0,16.7472,16.8552,16.7374,16.8454,11400.0
2006-10-11 15:20:00,17.17,17.22,17.16,17.21,23100.0,16.8552,16.9043,16.8454,16.8945,23100.0
2006-10-11 15:30:00,17.21,17.23,17.18,17.18,34100.0,16.8945,16.9141,16.865,16.865,34100.0
2006-10-11 15:40:00,17.18,17.18,17.12,17.14,34400.0,16.865,16.865,16.8061,16.8258,34400.0
2006-10-11 15:50:00,17.14,17.22,17.14,17.17,35400.0,16.8258,16.9043,16.8258,16.8552,35400.0
2006-10-12 09:30:00,17.22,17.29,17.2,17.29,7300.0,16.9043,16.973,16.8847,16.973,7300.0
2006-10-12 09:40:00,17.28,17.34,17.27,17.27,3300.0,16.9632,17.0221,16.9534,16.9534,3300.0
2006-10-12 09:50:00,17.26,17.33,17.23,17.28,19300.0,16.9436,17.0123,16.9141,16.9632,19300.0
2006-10-12 10:00:00,17.28,17.37,17.28,17.32,12900.0,16.9632,17.0515,16.9632,17.0025,12900.0
2006-10-12 10:10:00,17.34,17.47,17.32,17.47,9200.0,17.0221,17.1497,17.0025,17.1497,9200.0
2006-10-12 10:20:00,17.47,17.47,17.44,17.45,3000.0,17.1497,17.1497,17.1203,17.1301,3000.0
2006-10-12 10:30:00,17.49,17.49,17.4,17.41,6500.0,17.1693,17.1693,17.081,17.0908,6500.0
2006-10-12 10:40:00,17.41,17.48,17.41,17.48,9500.0,17.0908,17.1595,17.0908,17.1595,9500.0
2006-10-12 10:50:00,17.46,17.46,17.45,17.45,5000.0,17.1399,17.1399,17.1301,17.1301,5000.0
2006-10-12 11:00:00,17.44,17.47,17.37,17.38,26100.0,17.1203,17.1497,17.0515,17.0614,26100.0
2006-10-12 11:10:00,17.4,17.41,17.4,17.41,3600.0,17.081,17.0908,17.081,17.0908,3600.0
2006-10-12 11:20:00,17.41,17.43,17.39,17.4,4200.0,17.0908,17.1104,17.0712,17.081,4200.0
2006-10-12 11:30:00,17.4,17.42,17.38,17.41,5400.0,17.081,17.1006,17.0614,17.0908,5400.0
2006-10-12 11:40:00,17.42,17.44,17.4,17.43,3800.0,17.1006,17.1203,17.081,17.1104,3800.0
2006-10-12 11:50:00,17.44,17.52,17.43,17.51,10000.0,17.1203,17.1988,17.1104,17.189,10000.0
2006-10-12 12:00:00,17.5,17.55,17.5,17.54,6200.0,17.1792,17.2282,17.1792,17.2184,6200.0
2006-10-12 12:10:00,17.53,17.54,17.5,17.53,7700.0,17.2086,17.2184,17.1792,17.2086,7700.0
2006-10-12 12:20:00,17.51,17.51,17.45,17.45,4700.0,17.189,17.189,17.1301,17.1301,4700.0
2006-10-12 12:30:00,17.44,17.49,17.44,17.49,5100.0,17.1203,17.1693,17.1203,17.1693,5100.0
2006-10-12 12:40:00,17.51,17.54,17.45,17.48,11400.0,17.189,17.2184,17.1301,17.1595,11400.0
2006-10-12 12:50:00,17.47,17.48,17.39,17.47,29000.0,17.1497,17.1595,17.0712,17.1497,29000.0
2006-10-12 13:00:00,17.46,17.47,17.44,17.45,2800.0,17.1399,17.1497,17.1203,17.1301,2800.0
2006-10-12 13:10:00,17.45,17.5,17.44,17.44,7400.0,17.1301,17.1792,17.1203,17.1203,7400.0
2006-10-12 13:20:00,17.44,17.52,17.44,17.48,11100.0,17.1203,17.1988,17.1203,17.1595,11100.0
2006-10-12 13:30:00,17.5,17.5,17.41,17.44,12800.0,17.1792,17.1792,17.0908,17.1203,12800.0
2006-10-12 13:40:00,17.43,17.43,17.4,17.41,4800.0,17.1104,17.1104,17.081,17.0908,4800.0
2006-10-12 13:50:00,17.4,17.43,17.39,17.4,11600.0,17.081,17.1104,17.0712,17.081,11600.0
2006-10-12 14:00:00,17.4,17.45,17.4,17.44,8800.0,17.081,17.1301,17.081,17.1203,8800.0
2006-10-12 14:10:00,17.43,17.44,17.4,17.41,15500.0,17.1104,17.1203,17.081,17.0908,15500.0
2006-10-12 14:20:00,17.42,17.48,17.4,17.45,26800.0,17.1006,17.1595,17.081,17.1301,26800.0
2006-10-12 14:30:00,17.46,17.47,17.42,17.44,13500.0,17.1399,17.1497,17.1006,17.1203,13500.0
2006-10-12 14:40:00,17.44,17.48,17.43,17.45,21200.0,17.1203,17.1595,17.1104,17.1301,21200.0
2006-10-12 14:50:00,17.45,17.47,17.41,17.46,23800.0,17.1301,17.1497,17.0908,17.1399,23800.0
2006-10-12 15:00:00,17.47,17.49,17.41,17.45,23300.0,17.1497,17.1693,17.0908,17.1301,23300.0
2006-10-12 15:10:00,17.45,17.54,17.45,17.54,14500.0,17.1301,17.2184,17.1301,17.2184,14500.0
2006-10-12 15:20:00,17.55,17.62,17.54,17.62,31900.0,17.2282,17.297,17.2184,17.297,31900.0
2006-10-12 15:30:00,17.62,17.64,17.58,17.59,20200.0,17.297,17.3166,17.2577,17.2675,20200.0
2006-10-12 15:40:00,17.6,17.6,17.53,17.55,36600.0,17.2773,17.2773,17.2086,17.2282,36600.0
2006-10-12 15:50:00,17.54,17.56,17.5,17.53,71000.0,17.2184,17.2381,17.1792,17.2086,71000.0
2006-10-13 09:30:00,17.51,17.85,17.46,17.8,59900.0,17.189,17.5227,17.1399,17.4737,59900.0
2006-10-13 09:40:00,17.84,17.85,17.75,17.84,13400.0,17.5129,17.5227,17.4246,17.5129,13400.0
2006-10-13 09:50:00,17.83,17.84,17.71,17.71,15500.0,17.5031,17.5129,17.3853,17.3853,15500.0
2006-10-13 10:00:00,17.71,17.76,17.67,17.73,34000.0,17.3853,17.4344,17.346,17.4049,34000.0
2006-10-13 10:10:00,17.74,17.83,17.74,17.79,44500.0,17.4148,17.5031,17.4148,17.4638,44500.0
2006-10-13 10:20:00,17.78,17.81,17.75,17.81,29800.0,17.454,17.4835,17.4246,17.4835,29800.0
2006-10-13 10:30:00,17.81,17.82,17.74,17.8,459800.0,17.4835,17.4933,17.4148,17.4737,459800.0
2006-10-13 10:40:00,17.8,17.86,17.79,17.79,21700.0,17.4737,17.5326,17.4638,17.4638,21700.0
2006-10-13 10:50:00,17.78,17.86,17.77,17.82,20400.0,17.454,17.5326,17.4442,17.4933,20400.0
2006-10-13 11:00:00,17.79,17.83,17.73,17.75,17500.0,17.4638,17.5031,17.4049,17.4246,17500.0
2006-10-13 11:10:00,17.77,17.81,17.77,17.8,5600.0,17.4442,17.4835,17.4442,17.4737,5600.0
2006-10-13 11:20:00,17.79,17.79,17.74,17.75,65700.0,17.4638,17.4638,17.4148,17.4246,65700.0
2006-10-13 11:30:00,17.75,17.79,17.75,17.77,8300.0,17.4246,17.4638,17.4246,17.4442,8300.0
2006-10-13 11:40:00,17.79,17.8,17.77,17.79,1600.0,17.4638,17.4737,17.4442,17.4638,1600.0
2006-10-13 11:50:00,17.8,17.81,17.78,17.81,12800.0,17.4737,17.4835,17.454,17.4835,12800.0
2006-10-13 12:00:00,17.8,17.86,17.79,17.83,12700.0,17.4737,17.5326,17.4638,17.5031,12700.0
2006-10-13 12:10:00,17.84,17.87,17.83,17.86,15700.0,17.5129,17.5424,17.5031,17.5326,15700.0
2006-10-13 12:20:00,17.85,17.88,17.83,17.85,12700.0,17.5227,17.5522,17.5031,17.5227,12700.0
2006-10-13 12:30:00,17.85,17.85,17.83,17.84,7200.0,17.5227,17.5227,17.5031,17.5129,7200.0
2006-10-13 12:40:00,17.84,17.84,17.81,17.81,5700.0,17.5129,17.5129,17.4835,17.4835,5700.0
2006-10-13 12:50:00,17.81,17.81,17.77,17.77,2700.0,17.4835,17.4835,17.4442,17.4442,2700.0
2006-10-13 13:00:00,17.77,17.77,17.75,17.75,7700.0,17.4442,17.4442,17.4246,17.4246,7700.0
2006-10-13 13:10:00,17.75,17.81,17.75,17.79,12600.0,17.4246,17.4835,17.4246,17.4638,12600.0
2006-10-13 13:20:00,17.8,17.81,17.76,17.78,12900.0,17.4737,17.4835,17.4344,17.454,12900.0
2006-10-13 13:30:00,17.76,17.82,17.76,17.81,13100.0,17.4344,17.4933,17.4344,17.4835,13100.0
2006-10-13 13:40:00,17.82,17.86,17.8,17.86,8600.0,17.4933,17.5326,17.4737,17.5326,8600.0
2006-10-13 13:50:00,17.86,17.86,17.79,17.8,9200.0,17.5326,17.5326,17.4638,17.4737,9200.0
2006-10-13 14:00:00,17.8,17.81,17.8,17.8,2900.0,17.4737,17.4835,17.4737,17.4737,2900.0
2006-10-13 14:10:00,17.81,17.82,17.8,17.82,9600.0,17.4835,17.4933,17.4737,17.4933,9600.0
2006-10-13 14:20:00,17.83,17.86,17.82,17.84,17300.0,17.5031,17.5326,17.4933,17.5129,17300.0
2006-10-13 14:30:00,17.83,17.83,17.77,17.77,5400.0,17.5031,17.5031,17.4442,17.4442,5400.0
2006-10-13 14:40:00,17.75,17.78,17.75,17.77,16600.0,17.4246,17.454,17.4246,17.4442,16600.0
2006-10-13 14:50:00,17.76,17.78,17.75,17.76,25000.0,17.4344,17.454,17.4246,17.4344,25000.0
2006-10-13 15:00:00,17.76,17.78,17.75,17.78,4500.0,17.4344,17.454,17.4246,17.454,4500.0
2006-10-13 15:10:00,17.79,17.83,17.78,17.81,8900.0,17.4638,17.5031,17.454,17.4835,8900.0
2006-10-13 15:20:00,17.81,17.86,17.8,17.83,19700.0,17.4835,17.5326,17.4737,17.5031,19700.0
2006-10-13 15:30:00,17.83,17.84,17.77,17.79,11700.0,17.5031,17.5129,17.4442,17.4638,11700.0
2006-10-13 15:40:00,17.79,17.8,17.76,17.77,18300.0,17.4638,17.4737,17.4344,17.4442,18300.0
2006-10-13 15:50:00,17.78,17.8,17.75,17.8,45800.0,17.454,17.4737,17.4246,17.4737,45800.0
2006-10-16 09:30:00,17.92,18.05,17.8,18.0,168300.0,17.5915,17.7191,17.4737,17.67,168300.0
2006-10-16 09:40:00,18.0,18.2,17.97,18.14,90800.0,17.67,17.8663,17.6405,17.8074,90800.0
2006-10-16 09:50:00,18.14,18.16,18.1,18.14,47500.0,17.8074,17.8271,17.7682,17.8074,47500.0
2006-10-16 10:00:00,18.15,18.49,18.15,18.48,99700.0,17.8172,18.151,17.8172,18.1412,99700.0
2006-10-16 10:10:00,18.5,18.74,18.48,18.63,105500.0,18.1608,18.3964,18.1412,18.2884,105500.0
2006-10-16 10:20:00,18.63,18.8,18.5,18.79,81200.0,18.2884,18.4553,18.1608,18.4455,81200.0
2006-10-16 10:30:00,18.8,18.8,18.71,18.79,52200.0,18.4553,18.4553,18.367,18.4455,52200.0
2006-10-16 10:40:00,18.8,18.99,18.78,18.99,70600.0,18.4553,18.6418,18.4357,18.6418,70600.0
2006-10-16 10:50:00,18.98,19.05,18.95,18.99,79500.0,18.632,18.7007,18.6026,18.6418,79500.0
2006-10-16 11:00:00,19.0,19.0,18.9,18.96,83100.0,18.6517,18.6517,18.5535,18.6124,83100.0
2006-10-16 11:10:00,18.97,19.06,18.97,19.06,68900.0,18.6222,18.7106,18.6222,18.7106,68900.0
2006-10-16 11:20:00,19.06,19.18,19.06,19.14,46900.0,18.7106,18.8284,18.7106,18.7891,46900.0
2006-10-16 11:30:00,19.16,19.16,19.06,19.1,39800.0,18.8087,18.8087,18.7106,18.7498,39800.0
2006-10-16 11:40:00,19.1,19.1,19.0,19.01,49300.0,18.7498,18.7498,18.6517,18.6615,49300.0
2006-10-16 11:50:00,19.01,19.01,18.95,19.0,25900.0,18.6615,18.6615,18.6026,18.6517,25900.0
2006-10-16 12:00:00,19.0,19.0,18.87,18.87,11800.0,18.6517,18.6517,18.524,18.524,11800.0
2006-10-16 12:10:00,18.89,18.91,18.86,18.86,11500.0,18.5437,18.5633,18.5142,18.5142,11500.0
2006-10-16 12:20:00,18.86,18.86,18.81,18.81,15900.0,18.5142,18.5142,18.4651,18.4651,15900.0
2006-10-16 12:30:00,18.81,18.82,18.74,18.76,23000.0,18.4651,18.475,18.3964,18.4161,23000.0
2006-10-16 12:40:00,18.76,18.76,18.71,18.74,13500.0,18.4161,18.4161,18.367,18.3964,13500.0
2006-10-16 12:50:00,18.74,18.77,18.72,18.72,24000.0,18.3964,18.4259,18.3768,18.3768,24000.0
2006-10-16 13:00:00,18.73,18.74,18.69,18.73,48000.0,18.3866,18.3964,18.3473,18.3866,48000.0
2006-10-16 13:10:00,18.74,18.74,18.72,18.73,22400.0,18.3964,18.3964,18.3768,18.3866,22400.0
2006-10-16 13:20:00,18.72,18.74,18.71,18.71,27000.0,18.3768,18.3964,18.367,18.367,27000.0
2006-10-16 13:30:00,18.72,18.81,18.71,18.75,41600.0,18.3768,18.4651,18.367,18.4062,41600.0
2006-10-16 13:40:00,18.75,18.76,18.62,18.69,125700.0,18.4062,18.4161,18.2786,18.3473,125700.0
2006-10-16 13:50:00,18.69,18.77,18.69,18.76,27400.0,18.3473,18.4259,18.3473,18.4161,27400.0
2006-10-16 14:00:00,18.75,18.77,18.72,18.75,27800.0,18.4062,18.4259,18.3768,18.4062,27800.0
2006-10-16 14:10:00,18.75,18.79,18.72,18.72,145700.0,18.4062,18.4455,18.3768,18.3768,145700.0
2006-10-16 14:20:00,18.72,18.76,18.7,18.71,50600.0,18.3768,18.4161,18.3572,18.367,50600.0
2006-10-16 14:30:00,18.72,18.75,18.7,18.73,82100.0,18.3768,18.4062,18.3572,18.3866,82100.0
2006-10-16 14:40:00,18.74,18.78,18.72,18.76,57000.0,18.3964,18.4357,18.3768,18.4161,57000.0
2006-10-16 14:50:00,18.77,18.78,18.73,18.77,31500.0,18.4259,18.4357,18.3866,18.4259,31500.0
2006-10-16 15:00:00,18.77,18.87,18.74,18.85,46100.0,18.4259,18.524,18.3964,18.5044,46100.0
2006-10-16 15:10:00,18.85,18.89,18.81,18.81,46800.0,18.5044,18.5437,18.4651,18.4651,46800.0
2006-10-16 15:20:00,18.82,18.82,18.75,18.75,19800.0,18.475,18.475,18.4062,18.4062,19800.0
2006-10-16 15:30:00,18.75,18.8,18.74,18.76,36300.0,18.4062,18.4553,18.3964,18.4161,36300.0
2006-10-16 15:40:00,18.77,18.8,18.75,18.79,157500.0,18.4259,18.4553,18.4062,18.4455,157500.0
2006-10-16 15:50:00,18.79,18.8,18.75,18.75,94400.0,18.4455,18.4553,18.4062,18.4062,94400.0
2006-10-17 09:30:00,18.6,18.88,18.6,18.88,165200.0,18.259,18.5339,18.259,18.5339,165200.0
2006-10-17 09:40:00,18.9,18.95,18.82,18.9,90100.0,18.5535,18.6026,18.475,18.5535,90100.0
2006-10-17 09:50:00,18.87,18.9,18.76,18.82,24300.0,18.524,18.5535,18.4161,18.475,24300.0
2006-10-17 10:00:00,18.78,18.81,18.71,18.73,101700.0,18.4357,18.4651,18.367,18.3866,101700.0
2006-10-17 10:10:00,18.72,18.77,18.63,18.71,50300.0,18.3768,18.4259,18.2884,18.367,50300.0
2006-10-17 10:20:00,18.75,18.77,18.68,18.7,21700.0,18.4062,18.4259,18.3375,18.3572,21700.0
2006-10-17 10:30:00,18.69,18.74,18.63,18.63,58100.0,18.3473,18.3964,18.2884,18.2884,58100.0
2006-10-17 10:40:00,18.63,18.7,18.63,18.69,15200.0,18.2884,18.3572,18.2884,18.3473,15200.0
2006-10-17 10:50:00,18.69,18.7,18.64,18.67,12100.0,18.3473,18.3572,18.2983,18.3277,12100.0
2006-10-17 11:00:00,18.66,18.69,18.63,18.68,48300.0,18.3179,18.3473,18.2884,18.3375,48300.0
2006-10-17 11:10:00,18.68,18.71,18.6,18.68,52600.0,18.3375,18.367,18.259,18.3375,52600.0
2006-10-17 11:20:00,18.67,18.71,18.64,18.68,14900.0,18.3277,18.367,18.2983,18.3375,14900.0
2006-10-17 11:30:00,18.67,18.79,18.66,18.68,72500.0,18.3277,18.4455,18.3179,18.3375,72500.0
2006-10-17 11:40:00,18.67,18.73,18.66,18.68,21400.0,18.3277,18.3866,18.3179,18.3375,21400.0
2006-10-17 11:50:00,18.68,18.73,18.63,18.69,30100.0,18.3375,18.3866,18.2884,18.3473,30100.0
2006-10-17 12:00:00,18.7,18.7,18.66,18.7,10500.0,18.3572,18.3572,18.3179,18.3572,10500.0
2006-10-17 12:10:00,18.69,18.78,18.68,18.78,34200.0,18.3473,18.4357,18.3375,18.4357,34200.0
2006-10-17 12:20:00,18.76,18.78,18.74,18.75,12500.0,18.4161,18.4357,18.3964,18.4062,12500.0
2006-10-17 12:30:00,18.74,18.75,18.72,18.74,13100.0,18.3964,18.4062,18.3768,18.3964,13100.0
2006-10-17 12:40:00,18.74,18.75,18.71,18.73,12400.0,18.3964,18.4062,18.367,18.3866,12400.0
2006-10-17 12:50:00,18.72,18.77,18.72,18.77,22400.0,18.3768,18.4259,18.3768,18.4259,22400.0
2006-10-17 13:00:00,18.77,18.85,18.76,18.83,31300.0,18.4259,18.5044,18.4161,18.4848,31300.0
2006-10-17 13:10:00,18.84,18.86,18.8,18.86,42900.0,18.4946,18.5142,18.4553,18.5142,42900.0
2006-10-17 13:20:00,18.86,18.93,18.82,18.91,107700.0,18.5142,18.5829,18.475,18.5633,107700.0
2006-10-17 13:30:00,18.92,18.98,18.9,18.91,35100.0,18.5731,18.632,18.5535,18.5633,35100.0
2006-10-17 13:40:00,18.92,18.97,18.86,18.89,71700.0,18.5731,18.6222,18.5142,18.5437,71700.0
2006-10-17 13:50:00,18.88,18.94,18.86,18.9,35200.0,18.5339,18.5928,18.5142,18.5535,35200.0
2006-10-17 14:00:00,18.9,18.91,18.86,18.88,45100.0,18.5535,18.5633,18.5142,18.5339,45100.0
2006-10-17 14:10:00,18.87,18.91,18.84,18.9,76100.0,18.524,18.5633,18.4946,18.5535,76100.0
2006-10-17 14:20:00,18.89,18.92,18.84,18.86,41600.0,18.5437,18.5731,18.4946,18.5142,41600.0
2006-10-17 14:30:00,18.87,18.92,18.87,18.9,38800.0,18.524,18.5731,18.524,18.5535,38800.0
2006-10-17 14:40:00,18.9,18.92,18.86,18.9,25800.0,18.5535,18.5731,18.5142,18.5535,25800.0
2006-10-17 14:50:00,18.91,18.92,18.81,18.81,31300.0,18.5633,18.5731,18.4651,18.4651,31300.0
2006-10-17 15:00:00,18.79,18.87,18.79,18.84,52200.0,18.4455,18.524,18.4455,18.4946,52200.0
2006-10-17 15:10:00,18.84,18.86,18.81,18.83,62700.0,18.4946,18.5142,18.4651,18.4848,62700.0
2006-10-17 15:20:00,18.81,18.86,18.81,18.85,62800.0,18.4651,18.5142,18.4651,18.5044,62800.0
2006-10-17 15:30:00,18.85,18.86,18.81,18.84,67300.0,18.5044,18.5142,18.4651,18.4946,67300.0
2006-10-17 15:40:00,18.84,18.89,18.8,18.85,113500.0,18.4946,18.5437,18.4553,18.5044,113500.0
2006-10-17 15:50:00,18.85,18.85,18.72,18.76,110500.0,18.5044,18.5044,18.3768,18.4161,110500.0
2006-10-18 09:30:00,18.75,19.0,18.74,18.95,95200.0,18.4062,18.6517,18.3964,18.6026,95200.0
2006-10-18 09:40:00,18.94,18.99,18.91,18.97,27300.0,18.5928,18.6418,18.5633,18.6222,27300.0
2006-10-18 09:50:00,18.99,18.99,18.88,18.9,31300.0,18.6418,18.6418,18.5339,18.5535,31300.0
2006-10-18 10:00:00,18.91,18.98,18.85,18.92,42300.0,18.5633,18.632,18.5044,18.5731,42300.0
2006-10-18 10:10:00,18.91,18.94,18.77,18.79,44900.0,18.5633,18.5928,18.4259,18.4455,44900.0
2006-10-18 10:20:00,18.8,18.9,18.79,18.84,45700.0,18.4553,18.5535,18.4455,18.4946,45700.0
2006-10-18 10:30:00,18.84,18.87,18.83,18.87,38500.0,18.4946,18.524,18.4848,18.524,38500.0
2006-10-18 10:40:00,18.87,18.87,18.8,18.85,50200.0,18.524,18.524,18.4553,18.5044,50200.0
2006-10-18 10:50:00,18.85,18.86,18.79,18.8,20400.0,18.5044,18.5142,18.4455,18.4553,20400.0
2006-10-18 11:00:00,18.79,18.89,18.79,18.82,38400.0,18.4455,18.5437,18.4455,18.475,38400.0
2006-10-18 11:10:00,18.82,18.86,18.81,18.86,25600.0,18.475,18.5142,18.4651,18.5142,25600.0
2006-10-18 11:20:00,18.86,18.9,18.82,18.82,14900.0,18.5142,18.5535,18.475,18.475,14900.0
2006-10-18 11:30:00,18.83,18.9,18.81,18.9,21500.0,18.4848,18.5535,18.4651,18.5535,21500.0
2006-10-18 11:40:00,18.9,18.95,18.88,18.93,18400.0,18.5535,18.6026,18.5339,18.5829,18400.0
2006-10-18 11:50:00,18.93,18.93,18.89,18.89,14100.0,18.5829,18.5829,18.5437,18.5437,14100.0
2006-10-18 12:00:00,18.89,18.92,18.84,18.84,12400.0,18.5437,18.5731,18.4946,18.4946,12400.0
2006-10-18 12:10:00,18.84,18.84,18.8,18.82,7900.0,18.4946,18.4946,18.4553,18.475,7900.0
2006-10-18 12:20:00,18.83,18.84,18.8,18.81,8500.0,18.4848,18.4946,18.4553,18.4651,8500.0
2006-10-18 12:30:00,18.82,18.83,18.79,18.79,59000.0,18.475,18.4848,18.4455,18.4455,59000.0
2006-10-18 12:40:00,18.79,18.82,18.76,18.82,20200.0,18.4455,18.475,18.4161,18.475,20200.0
2006-10-18 12:50:00,18.79,18.86,18.79,18.85,50300.0,18.4455,18.5142,18.4455,18.5044,50300.0
2006-10-18 13:00:00,18.84,18.84,18.8,18.84,10900.0,18.4946,18.4946,18.4553,18.4946,10900.0
2006-10-18 13:10:00,18.83,18.84,18.81,18.84,19200.0,18.4848,18.4946,18.4651,18.4946,19200.0
2006-10-18 13:20:00,18.84,18.88,18.8,18.81,46100.0,18.4946,18.5339,18.4553,18.4651,46100.0
2006-10-18 13:30:00,18.81,18.87,18.81,18.82,33300.0,18.4651,18.524,18.4651,18.475,33300.0
2006-10-18 13:40:00,18.84,18.87,18.81,18.85,24700.0,18.4946,18.524,18.4651,18.5044,24700.0
2006-10-18 13:50:00,18.85,18.88,18.81,18.83,28300.0,18.5044,18.5339,18.4651,18.4848,28300.0
2006-10-18 14:00:00,18.83,18.85,18.82,18.85,36800.0,18.4848,18.5044,18.475,18.5044,36800.0
2006-10-18 14:10:00,18.84,18.86,18.82,18.84,18700.0,18.4946,18.5142,18.475,18.4946,18700.0
2006-10-18 14:20:00,18.83,18.95,18.83,18.9,26900.0,18.4848,18.6026,18.4848,18.5535,26900.0
2006-10-18 14:30:00,18.88,18.88,18.84,18.85,13700.0,18.5339,18.5339,18.4946,18.5044,13700.0
2006-10-18 14:40:00,18.84,18.86,18.82,18.85,35900.0,18.4946,18.5142,18.475,18.5044,35900.0
2006-10-18 14:50:00,18.83,18.85,18.8,18.82,66100.0,18.4848,18.5044,18.4553,18.475,66100.0
2006-10-18 15:00:00,18.83,18.83,18.79,18.79,44600.0,18.4848,18.4848,18.4455,18.4455,44600.0
2006-10-18 15:10:00,18.8,18.81,18.78,18.79,42000.0,18.4553,18.4651,18.4357,18.4455,42000.0
2006-10-18 15:20:00,18.79,18.81,18.78,18.79,28600.0,18.4455,18.4651,18.4357,18.4455,28600.0
2006-10-18 15:30:00,18.79,18.83,18.78,18.8,28300.0,18.4455,18.4848,18.4357,18.4553,28300.0
2006-10-18 15:40:00,18.8,18.81,18.72,18.76,124500.0,18.4553,18.4651,18.3768,18.4161,124500.0
2006-10-18 15:50:00,18.76,18.8,18.73,18.77,101000.0,18.4161,18.4553,18.3866,18.4259,101000.0
2006-10-19 09:30:00,18.8,18.88,18.75,18.88,32400.0,18.4553,18.5339,18.4062,18.5339,32400.0
2006-10-19 09:40:00,18.85,18.87,18.8,18.83,86400.0,18.5044,18.524,18.4553,18.4848,86400.0
2006-10-19 09:50:00,18.82,18.87,18.75,18.79,60700.0,18.475,18.524,18.4062,18.4455,60700.0
2006-10-19 10:00:00,18.79,18.89,18.76,18.89,29300.0,18.4455,18.5437,18.4161,18.5437,29300.0
2006-10-19 10:10:00,18.89,18.95,18.87,18.89,16100.0,18.5437,18.6026,18.524,18.5437,16100.0
2006-10-19 10:20:00,18.89,18.91,18.83,18.83,9600.0,18.5437,18.5633,18.4848,18.4848,9600.0
2006-10-19 10:30:00,18.82,18.84,18.8,18.82,8100.0,18.475,18.4946,18.4553,18.475,8100.0
2006-10-19 10:40:00,18.82,18.83,18.8,18.82,4900.0,18.475,18.4848,18.4553,18.475,4900.0
2006-10-19 10:50:00,18.81,18.82,18.78,18.82,30000.0,18.4651,18.475,18.4357,18.475,30000.0
2006-10-19 11:00:00,18.81,18.81,18.78,18.81,13500.0,18.4651,18.4651,18.4357,18.4651,13500.0
2006-10-19 11:10:00,18.8,18.81,18.77,18.78,9600.0,18.4553,18.4651,18.4259,18.4357,9600.0
2006-10-19 11:20:00,18.78,18.83,18.78,18.81,7700.0,18.4357,18.4848,18.4357,18.4651,7700.0
2006-10-19 11:30:00,18.81,18.84,18.8,18.84,17000.0,18.4651,18.4946,18.4553,18.4946,17000.0
2006-10-19 11:40:00,18.84,18.84,18.79,18.8,16900.0,18.4946,18.4946,18.4455,18.4553,16900.0
2006-10-19 11:50:00,18.79,18.89,18.79,18.86,22700.0,18.4455,18.5437,18.4455,18.5142,22700.0
2006-10-19 12:00:00,18.86,18.87,18.81,18.83,16400.0,18.5142,18.524,18.4651,18.4848,16400.0
2006-10-19 12:10:00,18.82,18.88,18.81,18.83,20400.0,18.475,18.5339,18.4651,18.4848,20400.0
2006-10-19 12:20:00,18.83,18.83,18.8,18.83,17400.0,18.4848,18.4848,18.4553,18.4848,17400.0
2006-10-19 12:30:00,18.82,18.84,18.8,18.81,15200.0,18.475,18.4946,18.4553,18.4651,15200.0
2006-10-19 12:40:00,18.81,18.83,18.8,18.83,17100.0,18.4651,18.4848,18.4553,18.4848,17100.0
2006-10-19 12:50:00,18.81,18.82,18.79,18.81,14400.0,18.4651,18.475,18.4455,18.4651,14400.0
2006-10-19 13:00:00,18.79,18.85,18.79,18.84,17100.0,18.4455,18.5044,18.4455,18.4946,17100.0
2006-10-19 13:10:00,18.84,18.9,18.84,18.89,24800.0,18.4946,18.5535,18.4946,18.5437,24800.0
2006-10-19 13:20:00,18.89,18.89,18.8,18.81,16000.0,18.5437,18.5437,18.4553,18.4651,16000.0
2006-10-19 13:30:00,18.8,18.85,18.8,18.84,35100.0,18.4553,18.5044,18.4553,18.4946,35100.0
2006-10-19 13:40:00,18.83,18.84,18.81,18.82,216500.0,18.4848,18.4946,18.4651,18.475,216500.0
2006-10-19 13:50:00,18.82,18.83,18.8,18.82,11500.0,18.475,18.4848,18.4553,18.475,11500.0
2006-10-19 14:00:00,18.82,18.84,18.79,18.84,27800.0,18.475,18.4946,18.4455,18.4946,27800.0
2006-10-19 14:10:00,18.84,18.89,18.84,18.87,9700.0,18.4946,18.5437,18.4946,18.524,9700.0
2006-10-19 14:20:00,18.88,18.92,18.86,18.91,17100.0,18.5339,18.5731,18.5142,18.5633,17100.0
2006-10-19 14:30:00,18.91,18.95,18.9,18.95,8500.0,18.5633,18.6026,18.5535,18.6026,8500.0
2006-10-19 14:40:00,18.95,18.99,18.95,18.97,16300.0,18.6026,18.6418,18.6026,18.6222,16300.0
2006-10-19 14:50:00,18.98,19.0,18.97,18.99,26400.0,18.632,18.6517,18.6222,18.6418,26400.0
2006-10-19 15:00:00,18.99,19.0,18.9,18.92,27600.0,18.6418,18.6517,18.5535,18.5731,27600.0
2006-10-19 15:10:00,18.91,18.99,18.9,18.98,21400.0,18.5633,18.6418,18.5535,18.632,21400.0
2006-10-19 15:20:00,18.98,18.99,18.94,18.95,25100.0,18.632,18.6418,18.5928,18.6026,25100.0
2006-10-19 15:30:00,18.96,19.0,18.94,19.0,33900.0,18.6124,18.6517,18.5928,18.6517,33900.0
2006-10-19 15:40:00,19.0,19.01,18.96,18.96,45800.0,18.6517,18.6615,18.6124,18.6124,45800.0
2006-10-19 15:50:00,18.96,19.04,18.92,19.01,73600.0,18.6124,18.6909,18.5731,18.6615,73600.0
2006-10-20 09:30:00,18.98,19.04,18.92,19.0,87300.0,18.632,18.6909,18.5731,18.6517,87300.0
2006-10-20 09:40:00,19.01,19.01,18.9,18.9,22900.0,18.6615,18.6615,18.5535,18.5535,22900.0
2006-10-20 09:50:00,18.9,18.9,18.8,18.88,19300.0,18.5535,18.5535,18.4553,18.5339,19300.0
2006-10-20 10:00:00,18.88,18.91,18.77,18.84,29200.0,18.5339,18.5633,18.4259,18.4946,29200.0
2006-10-20 10:10:00,18.84,18.92,18.78,18.91,20100.0,18.4946,18.5731,18.4357,18.5633,20100.0
2006-10-20 10:20:00,18.89,18.96,18.83,18.86,11900.0,18.5437,18.6124,18.4848,18.5142,11900.0
2006-10-20 10:30:00,18.85,18.87,18.81,18.82,50700.0,18.5044,18.524,18.4651,18.475,50700.0
2006-10-20 10:40:00,18.86,18.86,18.82,18.84,14100.0,18.5142,18.5142,18.475,18.4946,14100.0
2006-10-20 10:50:00,18.84,18.88,18.81,18.86,7700.0,18.4946,18.5339,18.4651,18.5142,7700.0
2006-10-20 11:00:00,18.86,18.88,18.84,18.84,8200.0,18.5142,18.5339,18.4946,18.4946,8200.0
2006-10-20 11:10:00,18.85,18.89,18.84,18.86,3300.0,18.5044,18.5437,18.4946,18.5142,3300.0
2006-10-20 11:20:00,18.88,18.88,18.84,18.85,36100.0,18.5339,18.5339,18.4946,18.5044,36100.0
2006-10-20 11:30:00,18.85,18.86,18.84,18.85,8200.0,18.5044,18.5142,18.4946,18.5044,8200.0
2006-10-20 11:40:00,18.85,18.9,18.84,18.86,11400.0,18.5044,18.5535,18.4946,18.5142,11400.0
2006-10-20 11:50:00,18.88,18.91,18.85,18.86,5100.0,18.5339,18.5633,18.5044,18.5142,5100.0
2006-10-20 12:00:00,18.88,18.9,18.85,18.87,54000.0,18.5339,18.5535,18.5044,18.524,54000.0
2006-10-20 12:10:00,18.9,18.9,18.85,18.85,4800.0,18.5535,18.5535,18.5044,18.5044,4800.0
2006-10-20 12:20:00,18.84,18.89,18.84,18.87,55800.0,18.4946,18.5437,18.4946,18.524,55800.0
2006-10-20 12:30:00,18.87,18.92,18.86,18.92,49200.0,18.524,18.5731,18.5142,18.5731,49200.0
2006-10-20 12:40:00,18.91,18.95,18.91,18.95,15200.0,18.5633,18.6026,18.5633,18.6026,15200.0
2006-10-20 12:50:00,18.95,18.96,18.94,18.94,4200.0,18.6026,18.6124,18.5928,18.5928,4200.0
2006-10-20 13:00:00,18.91,18.94,18.91,18.92,5500.0,18.5633,18.5928,18.5633,18.5731,5500.0
2006-10-20 13:10:00,18.93,18.93,18.9,18.91,4700.0,18.5829,18.5829,18.5535,18.5633,4700.0
2006-10-20 13:20:00,18.92,18.93,18.92,18.92,13400.0,18.5731,18.5829,18.5731,18.5731,13400.0
2006-10-20 13:30:00,18.93,18.94,18.92,18.92,2600.0,18.5829,18.5928,18.5731,18.5731,2600.0
2006-10-20 13:40:00,18.92,18.93,18.9,18.91,8300.0,18.5731,18.5829,18.5535,18.5633,8300.0
2006-10-20 13:50:00,18.91,18.92,18.9,18.91,8300.0,18.5633,18.5731,18.5535,18.5633,8300.0
2006-10-20 14:00:00,18.91,18.92,18.87,18.87,16400.0,18.5633,18.5731,18.524,18.524,16400.0
2006-10-20 14:10:00,18.87,18.91,18.87,18.91,8900.0,18.524,18.5633,18.524,18.5633,8900.0
2006-10-20 14:20:00,18.91,18.92,18.9,18.91,9200.0,18.5633,18.5731,18.5535,18.5633,9200.0
2006-10-20 14:30:00,18.9,18.92,18.9,18.91,7800.0,18.5535,18.5731,18.5535,18.5633,7800.0
2006-10-20 14:40:00,18.91,18.92,18.9,18.92,5900.0,18.5633,18.5731,18.5535,18.5731,5900.0
2006-10-20 14:50:00,18.92,18.93,18.89,18.89,18400.0,18.5731,18.5829,18.5437,18.5437,18400.0
2006-10-20 15:00:00,18.89,18.92,18.88,18.89,46400.0,18.5437,18.5731,18.5339,18.5437,46400.0
2006-10-20 15:10:00,18.9,18.92,18.9,18.92,27300.0,18.5535,18.5731,18.5535,18.5731,27300.0
2006-10-20 15:20:00,18.91,18.93,18.89,18.89,33500.0,18.5633,18.5829,18.5437,18.5437,33500.0
2006-10-20 15:30:00,18.88,18.9,18.87,18.88,13400.0,18.5339,18.5535,18.524,18.5339,13400.0
2006-10-20 15:40:00,18.88,18.91,18.85,18.9,68600.0,18.5339,18.5633,18.5044,18.5535,68600.0
2006-10-20 15:50:00,18.89,18.9,18.8,18.85,74200.0,18.5437,18.5535,18.4553,18.5044,74200.0
2006-10-23 09:30:00,18.83,18.94,18.81,18.84,15000.0,18.4848,18.5928,18.4651,18.4946,15000.0
2006-10-23 09:40:00,18.84,18.96,18.82,18.93,12900.0,18.4946,18.6124,18.475,18.5829,12900.0
2006-10-23 09:50:00,18.93,18.96,18.85,18.92,13500.0,18.5829,18.6124,18.5044,18.5731,13500.0
2006-10-23 10:00:00,18.95,18.97,18.88,18.97,12300.0,18.6026,18.6222,18.5339,18.6222,12300.0
2006-10-23 10:10:00,18.97,18.97,18.91,18.92,29000.0,18.6222,18.6222,18.5633,18.5731,29000.0
2006-10-23 10:20:00,18.92,19.0,18.85,18.94,22900.0,18.5731,18.6517,18.5044,18.5928,22900.0
2006-10-23 10:30:00,18.94,18.99,18.93,18.93,14000.0,18.5928,18.6418,18.5829,18.5829,14000.0
2006-10-23 10:40:00,18.93,18.97,18.93,18.96,6800.0,18.5829,18.6222,18.5829,18.6124,6800.0
2006-10-23 10:50:00,18.98,18.98,18.93,18.96,9400.0,18.632,18.632,18.5829,18.6124,9400.0
2006-10-23 11:00:00,18.97,19.0,18.95,18.99,22800.0,18.6222,18.6517,18.6026,18.6418,22800.0
2006-10-23 11:10:00,18.99,19.0,18.98,18.99,9500.0,18.6418,18.6517,18.632,18.6418,9500.0
2006-10-23 11:20:00,18.98,19.12,18.98,19.1,62800.0,18.632,18.7695,18.632,18.7498,62800.0
2006-10-23 11:30:00,19.12,19.14,19.06,19.08,16200.0,18.7695,18.7891,18.7106,18.7302,16200.0
2006-10-23 11:40:00,19.06,19.09,19.03,19.03,7300.0,18.7106,18.74,18.6811,18.6811,7300.0
2006-10-23 11:50:00,19.04,19.05,19.0,19.01,3300.0,18.6909,18.7007,18.6517,18.6615,3300.0
2006-10-23 12:00:00,19.0,19.03,19.0,19.02,11200.0,18.6517,18.6811,18.6517,18.6713,11200.0
2006-10-23 12:10:00,19.01,19.01,18.99,18.99,17700.0,18.6615,18.6615,18.6418,18.6418,17700.0
2006-10-23 12:20:00,19.0,19.06,18.99,19.05,10500.0,18.6517,18.7106,18.6418,18.7007,10500.0
2006-10-23 12:30:00,19.05,19.06,19.02,19.04,5900.0,18.7007,18.7106,18.6713,18.6909,5900.0
2006-10-23 12:40:00,19.04,19.04,19.0,19.0,6500.0,18.6909,18.6909,18.6517,18.6517,6500.0
2006-10-23 12:50:00,19.0,19.01,18.98,19.01,5900.0,18.6517,18.6615,18.632,18.6615,5900.0
2006-10-23 13:00:00,19.0,19.01,18.98,18.99,2700.0,18.6517,18.6615,18.632,18.6418,2700.0
2006-10-23 13:10:00,18.99,19.01,18.99,19.0,4300.0,18.6418,18.6615,18.6418,18.6517,4300.0
2006-10-23 13:20:00,19.01,19.02,19.0,19.0,5200.0,18.6615,18.6713,18.6517,18.6517,5200.0
2006-10-23 13:30:00,19.01,19.02,18.97,19.01,11500.0,18.6615,18.6713,18.6222,18.6615,11500.0
2006-10-23 13:40:00,19.01,19.02,18.96,18.96,10000.0,18.6615,18.6713,18.6124,18.6124,10000.0
2006-10-23 13:50:00,18.96,19.01,18.95,18.98,21000.0,18.6124,18.6615,18.6026,18.632,21000.0
2006-10-23 14:00:00,19.03,19.03,18.95,18.95,5000.0,18.6811,18.6811,18.6026,18.6026,5000.0
2006-10-23 14:10:00,18.96,18.97,18.93,18.93,8900.0,18.6124,18.6222,18.5829,18.5829,8900.0
2006-10-23 14:20:00,18.93,18.94,18.93,18.94,6100.0,18.5829,18.5928,18.5829,18.5928,6100.0
2006-10-23 14:30:00,18.94,18.96,18.93,18.93,9400.0,18.5928,18.6124,18.5829,18.5829,9400.0
2006-10-23 14:40:00,18.93,18.98,18.93,18.98,47500.0,18.5829,18.632,18.5829,18.632,47500.0
2006-10-23 14:50:00,18.99,18.99,18.94,18.94,11000.0,18.6418,18.6418,18.5928,18.5928,11000.0
2006-10-23 15:00:00,18.96,18.99,18.93,18.97,15500.0,18.6124,18.6418,18.5829,18.6222,15500.0
2006-10-23 15:10:00,18.96,18.99,18.96,18.97,11600.0,18.6124,18.6418,18.6124,18.6222,11600.0
2006-10-23 15:20:00,18.97,19.0,18.96,18.97,23200.0,18.6222,18.6517,18.6124,18.6222,23200.0
2006-10-23 15:30:00,18.97,18.99,18.95,18.97,9300.0,18.6222,18.6418,18.6026,18.6222,9300.0
2006-10-23 15:40:00,18.97,18.97,18.94,18.96,18700.0,18.6222,18.6222,18.5928,18.6124,18700.0
2006-10-23 15:50:00,18.96,19.0,18.95,18.96,37000.0,18.6124,18.6517,18.6026,18.6124,37000.0
2006-10-24 09:30:00,18.85,18.9,18.75,18.85,22500.0,18.5044,18.5535,18.4062,18.5044,22500.0
2006-10-24 09:40:00,18.86,19.2,18.86,19.17,27600.0,18.5142,18.848,18.5142,18.8185,27600.0
2006-10-24 09:50:00,19.12,19.17,18.99,19.02,23800.0,18.7695,18.8185,18.6418,18.6713,23800.0
2006-10-24 10:00:00,19.03,19.04,18.97,19.0,9000.0,18.6811,18.6909,18.6222,18.6517,9000.0
2006-10-24 10:10:00,19.01,19.03,18.96,19.03,17600.0,18.6615,18.6811,18.6124,18.6811,17600.0
2006-10-24 10:20:00,19.01,19.01,18.92,18.99,13000.0,18.6615,18.6615,18.5731,18.6418,13000.0
2006-10-24 10:30:00,18.98,18.98,18.95,18.97,8600.0,18.632,18.632,18.6026,18.6222,8600.0
2006-10-24 10:40:00,18.98,18.99,18.96,18.97,10100.0,18.632,18.6418,18.6124,18.6222,10100.0
2006-10-24 10:50:00,18.96,19.0,18.94,18.98,32900.0,18.6124,18.6517,18.5928,18.632,32900.0
2006-10-24 11:00:00,18.99,19.01,18.99,19.01,16600.0,18.6418,18.6615,18.6418,18.6615,16600.0
2006-10-24 11:10:00,19.01,19.03,18.98,19.0,16300.0,18.6615,18.6811,18.632,18.6517,16300.0
2006-10-24 11:20:00,19.02,19.03,18.99,19.02,6900.0,18.6713,18.6811,18.6418,18.6713,6900.0
2006-10-24 11:30:00,19.01,19.02,18.98,18.99,6700.0,18.6615,18.6713,18.632,18.6418,6700.0
2006-10-24 11:40:00,18.99,19.03,18.99,19.02,7700.0,18.6418,18.6811,18.6418,18.6713,7700.0
2006-10-24 11:50:00,19.02,19.02,18.99,19.0,18600.0,18.6713,18.6713,18.6418,18.6517,18600.0
2006-10-24 12:00:00,19.0,19.0,18.97,19.0,13500.0,18.6517,18.6517,18.6222,18.6517,13500.0
2006-10-24 12:10:00,19.0,19.0,18.96,18.96,9500.0,18.6517,18.6517,18.6124,18.6124,9500.0
2006-10-24 12:20:00,18.97,18.99,18.94,18.94,38200.0,18.6222,18.6418,18.5928,18.5928,38200.0
2006-10-24 12:30:00,18.94,18.97,18.93,18.97,28200.0,18.5928,18.6222,18.5829,18.6222,28200.0
2006-10-24 12:40:00,18.97,19.0,18.95,18.98,17100.0,18.6222,18.6517,18.6026,18.632,17100.0
2006-10-24 12:50:00,18.98,18.98,18.91,18.97,14700.0,18.632,18.632,18.5633,18.6222,14700.0
2006-10-24 13:00:00,18.97,18.98,18.97,18.97,8100.0,18.6222,18.632,18.6222,18.6222,8100.0
2006-10-24 13:10:00,18.98,18.99,18.96,18.97,9500.0,18.632,18.6418,18.6124,18.6222,9500.0
2006-10-24 13:20:00,18.97,18.99,18.97,18.98,3200.0,18.6222,18.6418,18.6222,18.632,3200.0
2006-10-24 13:30:00,18.99,19.0,18.97,18.98,15100.0,18.6418,18.6517,18.6222,18.632,15100.0
2006-10-24 13:40:00,18.98,18.98,18.92,18.95,10900.0,18.632,18.632,18.5731,18.6026,10900.0
2006-10-24 13:50:00,18.95,18.96,18.94,18.95,6200.0,18.6026,18.6124,18.5928,18.6026,6200.0
2006-10-24 14:00:00,18.96,18.99,18.95,18.99,14000.0,18.6124,18.6418,18.6026,18.6418,14000.0
2006-10-24 14:10:00,18.99,18.99,18.97,18.98,7400.0,18.6418,18.6418,18.6222,18.632,7400.0
2006-10-24 14:20:00,18.99,18.99,18.96,18.99,11000.0,18.6418,18.6418,18.6124,18.6418,11000.0
2006-10-24 14:30:00,18.99,18.99,18.94,18.97,14700.0,18.6418,18.6418,18.5928,18.6222,14700.0
2006-10-24 14:40:00,18.96,18.97,18.95,18.96,7200.0,18.6124,18.6222,18.6026,18.6124,7200.0
2006-10-24 14:50:00,18.95,19.0,18.94,19.0,8400.0,18.6026,18.6517,18.5928,18.6517,8400.0
2006-10-24 15:00:00,18.99,19.0,18.93,18.93,21000.0,18.6418,18.6517,18.5829,18.5829,21000.0
2006-10-24 15:10:00,18.94,18.97,18.94,18.96,21400.0,18.5928,18.6222,18.5928,18.6124,21400.0
2006-10-24 15:20:00,18.95,18.96,18.91,18.95,58700.0,18.6026,18.6124,18.5633,18.6026,58700.0
2006-10-24 15:30:00,18.95,18.97,18.94,18.95,57900.0,18.6026,18.6222,18.5928,18.6026,57900.0
2006-10-24 15:40:00,18.96,18.99,18.96,18.99,26100.0,18.6124,18.6418,18.6124,18.6418,26100.0
2006-10-24 15:50:00,19.0,19.02,18.99,19.01,31600.0,18.6517,18.6713,18.6418,18.6615,31600.0
2006-10-25 09:30:00,19.0,19.06,18.92,18.97,13200.0,18.6517,18.7106,18.5731,18.6222,13200.0
2006-10-25 09:40:00,19.0,19.05,18.97,18.99,6900.0,18.6517,18.7007,18.6222,18.6418,6900.0
2006-10-25 09:50:00,19.02,19.2,19.02,19.15,24800.0,18.6713,18.848,18.6713,18.7989,24800.0
2006-10-25 10:00:00,19.17,19.2,19.1,19.19,7300.0,18.8185,18.848,18.7498,18.8382,7300.0
2006-10-25 10:10:00,19.2,19.2,19.17,19.2,11500.0,18.848,18.848,18.8185,18.848,11500.0
2006-10-25 10:20:00,19.2,19.24,19.18,19.24,11200.0,18.848,18.8873,18.8284,18.8873,11200.0
2006-10-25 10:30:00,19.22,19.22,19.17,19.19,6800.0,18.8676,18.8676,18.8185,18.8382,6800.0
2006-10-25 10:40:00,19.17,19.19,19.14,19.16,7100.0,18.8185,18.8382,18.7891,18.8087,7100.0
2006-10-25 10:50:00,19.18,19.19,19.09,19.09,7100.0,18.8284,18.8382,18.74,18.74,7100.0
2006-10-25 11:00:00,19.12,19.21,19.08,19.2,15300.0,18.7695,18.8578,18.7302,18.848,15300.0
2006-10-25 11:10:00,19.2,19.22,19.19,19.2,5500.0,18.848,18.8676,18.8382,18.848,5500.0
2006-10-25 11:20:00,19.21,19.24,19.21,19.24,11200.0,18.8578,18.8873,18.8578,18.8873,11200.0
2006-10-25 11:30:00,19.24,19.25,19.22,19.23,5600.0,18.8873,18.8971,18.8676,18.8774,5600.0
2006-10-25 11:40:00,19.22,19.22,19.18,19.19,198600.0,18.8676,18.8676,18.8284,18.8382,198600.0
2006-10-25 11:50:00,19.19,19.19,19.15,19.15,6100.0,18.8382,18.8382,18.7989,18.7989,6100.0
2006-10-25 12:00:00,19.15,19.22,19.15,19.21,7500.0,18.7989,18.8676,18.7989,18.8578,7500.0
2006-10-25 12:10:00,19.22,19.22,19.16,19.17,4800.0,18.8676,18.8676,18.8087,18.8185,4800.0
2006-10-25 12:20:00,19.18,19.18,19.15,19.15,6800.0,18.8284,18.8284,18.7989,18.7989,6800.0
2006-10-25 12:30:00,19.15,19.15,19.15,19.15,5800.0,18.7989,18.7989,18.7989,18.7989,5800.0
2006-10-25 12:40:00,19.15,19.16,19.15,19.15,5700.0,18.7989,18.8087,18.7989,18.7989,5700.0
2006-10-25 12:50:00,19.15,19.16,19.15,19.16,2400.0,18.7989,18.8087,18.7989,18.8087,2400.0
2006-10-25 13:00:00,19.15,19.16,19.15,19.15,2400.0,18.7989,18.8087,18.7989,18.7989,2400.0
2006-10-25 13:10:00,19.16,19.16,19.15,19.15,4600.0,18.8087,18.8087,18.7989,18.7989,4600.0
2006-10-25 13:20:00,19.16,19.16,19.15,19.16,3200.0,18.8087,18.8087,18.7989,18.8087,3200.0
2006-10-25 13:30:00,19.15,19.17,19.15,19.17,6000.0,18.7989,18.8185,18.7989,18.8185,6000.0
2006-10-25 13:40:00,19.17,19.17,19.13,19.15,19400.0,18.8185,18.8185,18.7793,18.7989,19400.0
2006-10-25 13:50:00,19.14,19.16,19.11,19.12,7300.0,18.7891,18.8087,18.7596,18.7695,7300.0
2006-10-25 14:00:00,19.12,19.19,19.12,19.13,16000.0,18.7695,18.8382,18.7695,18.7793,16000.0
2006-10-25 14:10:00,19.11,19.19,19.11,19.18,20600.0,18.7596,18.8382,18.7596,18.8284,20600.0
2006-10-25 14:20:00,19.18,19.19,19.1,19.1,15200.0,18.8284,18.8382,18.7498,18.7498,15200.0
2006-10-25 14:30:00,19.11,19.19,19.1,19.14,50100.0,18.7596,18.8382,18.7498,18.7891,50100.0
2006-10-25 14:40:00,19.13,19.18,19.1,19.11,11100.0,18.7793,18.8284,18.7498,18.7596,11100.0
2006-10-25 14:50:00,19.1,19.16,19.1,19.13,20100.0,18.7498,18.8087,18.7498,18.7793,20100.0
2006-10-25 15:00:00,19.15,19.16,19.08,19.1,84900.0,18.7989,18.8087,18.7302,18.7498,84900.0
2006-10-25 15:10:00,19.1,19.19,19.09,19.19,17200.0,18.7498,18.8382,18.74,18.8382,17200.0
2006-10-25 15:20:00,19.16,19.18,19.12,19.14,30900.0,18.8087,18.8284,18.7695,18.7891,30900.0
2006-10-25 15:30:00,19.12,19.17,19.12,19.16,29500.0,18.7695,18.8185,18.7695,18.8087,29500.0
2006-10-25 15:40:00,19.17,19.17,19.12,19.12,29500.0,18.8185,18.8185,18.7695,18.7695,29500.0
2006-10-25 15:50:00,19.12,19.15,19.12,19.15,39700.0,18.7695,18.7989,18.7695,18.7989,39700.0
2006-10-26 09:30:00,19.2,19.28,19.16,19.17,26000.0,18.848,18.9265,18.8087,18.8185,26000.0
2006-10-26 09:40:00,19.17,19.27,19.16,19.19,9200.0,18.8185,18.9167,18.8087,18.8382,9200.0
2006-10-26 09:50:00,19.19,19.25,19.16,19.17,3900.0,18.8382,18.8971,18.8087,18.8185,3900.0
2006-10-26 10:00:00,19.19,19.23,19.16,19.18,9000.0,18.8382,18.8774,18.8087,18.8284,9000.0
2006-10-26 10:10:00,19.18,19.25,19.18,19.2,9300.0,18.8284,18.8971,18.8284,18.848,9300.0
2006-10-26 10:20:00,19.2,19.2,19.07,19.07,41700.0,18.848,18.848,18.7204,18.7204,41700.0
2006-10-26 10:30:00,19.07,19.22,19.01,19.19,12500.0,18.7204,18.8676,18.6615,18.8382,12500.0
2006-10-26 10:40:00,19.19,19.19,19.09,19.09,10100.0,18.8382,18.8382,18.74,18.74,10100.0
2006-10-26 10:50:00,19.09,19.15,19.09,19.1,7600.0,18.74,18.7989,18.74,18.7498,7600.0
2006-10-26 11:00:00,19.08,19.11,19.02,19.04,15100.0,18.7302,18.7596,18.6713,18.6909,15100.0
2006-10-26 11:10:00,19.05,19.11,19.05,19.07,11000.0,18.7007,18.7596,18.7007,18.7204,11000.0
2006-10-26 11:20:00,19.08,19.14,19.02,19.12,13700.0,18.7302,18.7891,18.6713,18.7695,13700.0
2006-10-26 11:30:00,19.12,19.15,19.08,19.09,9600.0,18.7695,18.7989,18.7302,18.74,9600.0
2006-10-26 11:40:00,19.11,19.12,19.01,19.02,7800.0,18.7596,18.7695,18.6615,18.6713,7800.0
2006-10-26 11:50:00,19.02,19.05,19.0,19.05,4900.0,18.6713,18.7007,18.6517,18.7007,4900.0
2006-10-26 12:00:00,19.05,19.05,19.0,19.02,6000.0,18.7007,18.7007,18.6517,18.6713,6000.0
2006-10-26 12:10:00,19.02,19.05,19.02,19.05,7300.0,18.6713,18.7007,18.6713,18.7007,7300.0
2006-10-26 12:20:00,19.06,19.07,19.03,19.06,8500.0,18.7106,18.7204,18.6811,18.7106,8500.0
2006-10-26 12:30:00,19.05,19.1,19.04,19.05,14400.0,18.7007,18.7498,18.6909,18.7007,14400.0
2006-10-26 12:40:00,19.05,19.1,19.05,19.08,3700.0,18.7007,18.7498,18.7007,18.7302,3700.0
2006-10-26 12:50:00,19.1,19.17,19.07,19.13,21200.0,18.7498,18.8185,18.7204,18.7793,21200.0
2006-10-26 13:00:00,19.13,19.2,19.1,19.16,17100.0,18.7793,18.848,18.7498,18.8087,17100.0
2006-10-26 13:10:00,19.16,19.2,19.16,19.2,12400.0,18.8087,18.848,18.8087,18.848,12400.0
2006-10-26 13:20:00,19.21,19.24,19.19,19.21,6100.0,18.8578,18.8873,18.8382,18.8578,6100.0
2006-10-26 13:30:00,19.22,19.29,19.21,19.28,36300.0,18.8676,18.9363,18.8578,18.9265,36300.0
2006-10-26 13:40:00,19.28,19.29,19.26,19.28,12100.0,18.9265,18.9363,18.9069,18.9265,12100.0
2006-10-26 13:50:00,19.26,19.27,19.21,19.24,12900.0,18.9069,18.9167,18.8578,18.8873,12900.0
2006-10-26 14:00:00,19.24,19.26,19.21,19.22,11800.0,18.8873,18.9069,18.8578,18.8676,11800.0
2006-10-26 14:10:00,19.22,19.22,19.19,19.21,3600.0,18.8676,18.8676,18.8382,18.8578,3600.0
2006-10-26 14:20:00,19.21,19.28,19.21,19.28,4300.0,18.8578,18.9265,18.8578,18.9265,4300.0
2006-10-26 14:30:00,19.27,19.32,19.25,19.32,27000.0,18.9167,18.9658,18.8971,18.9658,27000.0
2006-10-26 14:40:00,19.29,19.34,19.28,19.32,19200.0,18.9363,18.9854,18.9265,18.9658,19200.0
2006-10-26 14:50:00,19.32,19.34,19.32,19.33,7400.0,18.9658,18.9854,18.9658,18.9756,7400.0
2006-10-26 15:00:00,19.34,19.34,19.22,19.22,12600.0,18.9854,18.9854,18.8676,18.8676,12600.0
2006-10-26 15:10:00,19.22,19.22,19.13,19.14,9400.0,18.8676,18.8676,18.7793,18.7891,9400.0
2006-10-26 15:20:00,19.14,19.21,19.14,19.19,17600.0,18.7891,18.8578,18.7891,18.8382,17600.0
2006-10-26 15:30:00,19.19,19.22,19.16,19.2,13200.0,18.8382,18.8676,18.8087,18.848,13200.0
2006-10-26 15:40:00,19.2,19.21,19.18,19.18,18400.0,18.848,18.8578,18.8284,18.8284,18400.0
2006-10-26 15:50:00,19.18,19.22,19.17,19.22,32800.0,18.8284,18.8676,18.8185,18.8676,32800.0
2006-10-27 09:30:00,19.13,19.13,18.97,18.97,17800.0,18.7793,18.7793,18.6222,18.6222,17800.0
2006-10-27 09:40:00,18.94,18.94,18.75,18.9,44300.0,18.5928,18.5928,18.4062,18.5535,44300.0
2006-10-27 09:50:00,18.92,18.95,18.88,18.95,16500.0,18.5731,18.6026,18.5339,18.6026,16500.0
2006-10-27 10:00:00,18.94,19.06,18.93,19.02,16300.0,18.5928,18.7106,18.5829,18.6713,16300.0
2006-10-27 10:10:00,19.02,19.06,18.99,19.02,9500.0,18.6713,18.7106,18.6418,18.6713,9500.0
2006-10-27 10:20:00,19.05,19.05,18.91,18.96,9800.0,18.7007,18.7007,18.5633,18.6124,9800.0
2006-10-27 10:30:00,18.95,19.03,18.92,19.0,11500.0,18.6026,18.6811,18.5731,18.6517,11500.0
2006-10-27 10:40:00,19.0,19.02,18.95,19.02,9900.0,18.6517,18.6713,18.6026,18.6713,9900.0
2006-10-27 10:50:00,19.02,19.05,18.98,19.05,9400.0,18.6713,18.7007,18.632,18.7007,9400.0
2006-10-27 11:00:00,19.05,19.07,19.01,19.04,5100.0,18.7007,18.7204,18.6615,18.6909,5100.0
2006-10-27 11:10:00,19.04,19.07,19.03,19.06,4100.0,18.6909,18.7204,18.6811,18.7106,4100.0
2006-10-27 11:20:00,19.05,19.06,19.01,19.03,8000.0,18.7007,18.7106,18.6615,18.6811,8000.0
2006-10-27 11:30:00,19.03,19.03,18.95,18.95,19300.0,18.6811,18.6811,18.6026,18.6026,19300.0
2006-10-27 11:40:00,18.95,18.98,18.91,18.91,12100.0,18.6026,18.632,18.5633,18.5633,12100.0
2006-10-27 11:50:00,18.91,18.94,18.91,18.91,8900.0,18.5633,18.5928,18.5633,18.5633,8900.0
2006-10-27 12:00:00,18.9,18.92,18.85,18.86,41200.0,18.5535,18.5731,18.5044,18.5142,41200.0
2006-10-27 12:10:00,18.86,18.88,18.85,18.87,11100.0,18.5142,18.5339,18.5044,18.524,11100.0
2006-10-27 12:20:00,18.87,18.91,18.86,18.88,13400.0,18.524,18.5633,18.5142,18.5339,13400.0
2006-10-27 12:30:00,18.89,18.91,18.87,18.89,12200.0,18.5437,18.5633,18.524,18.5437,12200.0
2006-10-27 12:40:00,18.89,18.94,18.89,18.93,10300.0,18.5437,18.5928,18.5437,18.5829,10300.0
2006-10-27 12:50:00,18.93,18.93,18.86,18.86,8300.0,18.5829,18.5829,18.5142,18.5142,8300.0
2006-10-27 13:00:00,18.84,18.89,18.84,18.89,8400.0,18.4946,18.5437,18.4946,18.5437,8400.0
2006-10-27 13:10:00,18.89,18.9,18.87,18.87,6500.0,18.5437,18.5535,18.524,18.524,6500.0
2006-10-27 13:20:00,18.87,18.92,18.87,18.9,10100.0,18.524,18.5731,18.524,18.5535,10100.0
2006-10-27 13:30:00,18.89,18.89,18.75,18.8,40800.0,18.5437,18.5437,18.4062,18.4553,40800.0
2006-10-27 13:40:00,18.79,18.81,18.72,18.73,37000.0,18.4455,18.4651,18.3768,18.3866,37000.0
2006-10-27 13:50:00,18.71,18.82,18.71,18.79,27400.0,18.367,18.475,18.367,18.4455,27400.0
2006-10-27 14:00:00,18.8,18.8,18.73,18.77,13100.0,18.4553,18.4553,18.3866,18.4259,13100.0
2006-10-27 14:10:00,18.76,18.82,18.74,18.79,24100.0,18.4161,18.475,18.3964,18.4455,24100.0
2006-10-27 14:20:00,18.79,18.79,18.71,18.71,20400.0,18.4455,18.4455,18.367,18.367,20400.0
2006-10-27 14:30:00,18.73,18.73,18.65,18.7,22100.0,18.3866,18.3866,18.3081,18.3572,22100.0
2006-10-27 14:40:00,18.69,18.7,18.66,18.68,14500.0,18.3473,18.3572,18.3179,18.3375,14500.0
2006-10-27 14:50:00,18.68,18.69,18.65,18.67,13200.0,18.3375,18.3473,18.3081,18.3277,13200.0
2006-10-27 15:00:00,18.68,18.71,18.66,18.7,22200.0,18.3375,18.367,18.3179,18.3572,22200.0
2006-10-27 15:10:00,18.7,18.73,18.67,18.69,26700.0,18.3572,18.3866,18.3277,18.3473,26700.0
2006-10-27 15:20:00,18.69,18.74,18.68,18.71,21600.0,18.3473,18.3964,18.3375,18.367,21600.0
2006-10-27 15:30:00,18.72,18.75,18.69,18.71,19600.0,18.3768,18.4062,18.3473,18.367,19600.0
2006-10-27 15:40:00,18.71,18.71,18.62,18.65,37900.0,18.367,18.367,18.2786,18.3081,37900.0
2006-10-27 15:50:00,18.65,18.68,18.63,18.63,40800.0,18.3081,18.3375,18.2884,18.2884,40800.0
2006-10-30 09:30:00,18.53,18.76,18.53,18.64,17300.0,18.1903,18.4161,18.1903,18.2983,17300.0
2006-10-30 09:40:00,18.67,18.69,18.57,18.64,23700.0,18.3277,18.3473,18.2295,18.2983,23700.0
2006-10-30 09:50:00,18.64,18.64,18.54,18.55,11700.0,18.2983,18.2983,18.2001,18.2099,11700.0
2006-10-30 10:00:00,18.55,18.57,18.5,18.54,18700.0,18.2099,18.2295,18.1608,18.2001,18700.0
2006-10-30 10:10:00,18.58,18.58,18.52,18.52,14900.0,18.2394,18.2394,18.1805,18.1805,14900.0
2006-10-30 10:20:00,18.52,18.55,18.51,18.55,10100.0,18.1805,18.2099,18.1706,18.2099,10100.0
2006-10-30 10:30:00,18.55,18.57,18.51,18.52,12200.0,18.2099,18.2295,18.1706,18.1805,12200.0
2006-10-30 10:40:00,18.5,18.62,18.5,18.57,8800.0,18.1608,18.2786,18.1608,18.2295,8800.0
2006-10-30 10:50:00,18.57,18.63,18.57,18.59,22800.0,18.2295,18.2884,18.2295,18.2492,22800.0
2006-10-30 11:00:00,18.59,18.68,18.55,18.59,22000.0,18.2492,18.3375,18.2099,18.2492,22000.0
2006-10-30 11:10:00,18.6,18.64,18.59,18.62,11700.0,18.259,18.2983,18.2492,18.2786,11700.0
2006-10-30 11:20:00,18.62,18.65,18.59,18.63,9000.0,18.2786,18.3081,18.2492,18.2884,9000.0
2006-10-30 11:30:00,18.65,18.65,18.55,18.59,16400.0,18.3081,18.3081,18.2099,18.2492,16400.0
2006-10-30 11:40:00,18.59,18.6,18.48,18.52,20500.0,18.2492,18.259,18.1412,18.1805,20500.0
2006-10-30 11:50:00,18.52,18.58,18.49,18.52,25900.0,18.1805,18.2394,18.151,18.1805,25900.0
2006-10-30 12:00:00,18.5,18.51,18.46,18.51,12200.0,18.1608,18.1706,18.1216,18.1706,12200.0
2006-10-30 12:10:00,18.51,18.52,18.46,18.46,12800.0,18.1706,18.1805,18.1216,18.1216,12800.0
2006-10-30 12:20:00,18.48,18.51,18.46,18.5,13400.0,18.1412,18.1706,18.1216,18.1608,13400.0
2006-10-30 12:30:00,18.5,18.5,18.46,18.49,10600.0,18.1608,18.1608,18.1216,18.151,10600.0
2006-10-30 12:40:00,18.5,18.53,18.48,18.49,15000.0,18.1608,18.1903,18.1412,18.151,15000.0
2006-10-30 12:50:00,18.49,18.5,18.48,18.49,8500.0,18.151,18.1608,18.1412,18.151,8500.0
2006-10-30 13:00:00,18.5,18.53,18.47,18.51,18200.0,18.1608,18.1903,18.1314,18.1706,18200.0
2006-10-30 13:10:00,18.52,18.61,18.51,18.6,18800.0,18.1805,18.2688,18.1706,18.259,18800.0
2006-10-30 13:20:00,18.62,18.63,18.61,18.62,6400.0,18.2786,18.2884,18.2688,18.2786,6400.0
2006-10-30 13:30:00,18.63,18.76,18.63,18.72,15600.0,18.2884,18.4161,18.2884,18.3768,15600.0
2006-10-30 13:40:00,18.72,18.82,18.71,18.81,21800.0,18.3768,18.475,18.367,18.4651,21800.0
2006-10-30 13:50:00,18.81,18.9,18.81,18.87,39900.0,18.4651,18.5535,18.4651,18.524,39900.0
2006-10-30 14:00:00,18.87,18.89,18.85,18.87,21700.0,18.524,18.5437,18.5044,18.524,21700.0
2006-10-30 14:10:00,18.87,18.9,18.86,18.9,34900.0,18.524,18.5535,18.5142,18.5535,34900.0
2006-10-30 14:20:00,18.89,18.9,18.84,18.85,11500.0,18.5437,18.5535,18.4946,18.5044,11500.0
2006-10-30 14:30:00,18.85,18.85,18.81,18.81,11100.0,18.5044,18.5044,18.4651,18.4651,11100.0
2006-10-30 14:40:00,18.82,18.82,18.69,18.7,44300.0,18.475,18.475,18.3473,18.3572,44300.0
2006-10-30 14:50:00,18.69,18.73,18.66,18.68,29700.0,18.3473,18.3866,18.3179,18.3375,29700.0
2006-10-30 15:00:00,18.67,18.69,18.67,18.69,12200.0,18.3277,18.3473,18.3277,18.3473,12200.0
2006-10-30 15:10:00,18.69,18.7,18.67,18.69,29800.0,18.3473,18.3572,18.3277,18.3473,29800.0
2006-10-30 15:20:00,18.69,18.7,18.62,18.62,38300.0,18.3473,18.3572,18.2786,18.2786,38300.0
2006-10-30 15:30:00,18.63,18.65,18.61,18.63,16600.0,18.2884,18.3081,18.2688,18.2884,16600.0
2006-10-30 15:40:00,18.64,18.66,18.63,18.64,24500.0,18.2983,18.3179,18.2884,18.2983,24500.0
2006-10-30 15:50:00,18.65,18.66,18.62,18.62,50900.0,18.3081,18.3179,18.2786,18.2786,50900.0
2006-10-31 09:30:00,18.66,18.7,18.55,18.6,21200.0,18.3179,18.3572,18.2099,18.259,21200.0
2006-10-31 09:40:00,18.57,18.6,18.46,18.46,19800.0,18.2295,18.259,18.1216,18.1216,19800.0
2006-10-31 09:50:00,18.46,18.57,18.44,18.5,12000.0,18.1216,18.2295,18.1019,18.1608,12000.0
2006-10-31 10:00:00,18.51,18.51,18.45,18.49,7500.0,18.1706,18.1706,18.1117,18.151,7500.0
2006-10-31 10:10:00,18.51,18.6,18.45,18.5,12100.0,18.1706,18.259,18.1117,18.1608,12100.0
2006-10-31 10:20:00,18.45,18.48,18.41,18.48,3200.0,18.1117,18.1412,18.0725,18.1412,3200.0
2006-10-31 10:30:00,18.47,18.55,18.47,18.54,5900.0,18.1314,18.2099,18.1314,18.2001,5900.0
2006-10-31 10:40:00,18.53,18.57,18.5,18.5,5600.0,18.1903,18.2295,18.1608,18.1608,5600.0
2006-10-31 10:50:00,18.51,18.52,18.49,18.52,18000.0,18.1706,18.1805,18.151,18.1805,18000.0
2006-10-31 11:00:00,18.51,18.53,18.51,18.51,3100.0,18.1706,18.1903,18.1706,18.1706,3100.0
2006-10-31 11:10:00,18.53,18.53,18.51,18.51,3800.0,18.1903,18.1903,18.1706,18.1706,3800.0
2006-10-31 11:20:00,18.51,18.59,18.5,18.56,8800.0,18.1706,18.2492,18.1608,18.2197,8800.0
2006-10-31 11:30:00,18.54,18.58,18.54,18.57,1800.0,18.2001,18.2394,18.2001,18.2295,1800.0
2006-10-31 11:40:00,18.55,18.57,18.45,18.45,8000.0,18.2099,18.2295,18.1117,18.1117,8000.0
2006-10-31 11:50:00,18.47,18.47,18.42,18.45,10100.0,18.1314,18.1314,18.0823,18.1117,10100.0
2006-10-31 12:00:00,18.45,18.49,18.45,18.45,7000.0,18.1117,18.151,18.1117,18.1117,7000.0
2006-10-31 12:10:00,18.45,18.47,18.39,18.45,6500.0,18.1117,18.1314,18.0528,18.1117,6500.0
2006-10-31 12:20:00,18.42,18.47,18.42,18.44,3300.0,18.0823,18.1314,18.0823,18.1019,3300.0
2006-10-31 12:30:00,18.44,18.46,18.38,18.38,11800.0,18.1019,18.1216,18.043,18.043,11800.0
2006-10-31 12:40:00,18.38,18.4,18.37,18.39,3600.0,18.043,18.0627,18.0332,18.0528,3600.0
2006-10-31 12:50:00,18.4,18.41,18.35,18.38,12400.0,18.0627,18.0725,18.0136,18.043,12400.0
2006-10-31 13:00:00,18.38,18.43,18.36,18.43,9900.0,18.043,18.0921,18.0234,18.0921,9900.0
2006-10-31 13:10:00,18.42,18.42,18.37,18.38,4800.0,18.0823,18.0823,18.0332,18.043,4800.0
2006-10-31 13:20:00,18.38,18.4,18.38,18.39,5000.0,18.043,18.0627,18.043,18.0528,5000.0
2006-10-31 13:30:00,18.38,18.42,18.38,18.4,5400.0,18.043,18.0823,18.043,18.0627,5400.0
2006-10-31 13:40:00,18.39,18.41,18.37,18.39,15200.0,18.0528,18.0725,18.0332,18.0528,15200.0
2006-10-31 13:50:00,18.37,18.4,18.37,18.4,4400.0,18.0332,18.0627,18.0332,18.0627,4400.0
2006-10-31 14:00:00,18.4,18.4,18.38,18.39,5400.0,18.0627,18.0627,18.043,18.0528,5400.0
2006-10-31 14:10:00,18.4,18.4,18.39,18.4,15300.0,18.0627,18.0627,18.0528,18.0627,15300.0
2006-10-31 14:20:00,18.41,18.41,18.32,18.32,18400.0,18.0725,18.0725,17.9841,17.9841,18400.0
2006-10-31 14:30:00,18.33,18.36,18.33,18.35,17900.0,17.9939,18.0234,17.9939,18.0136,17900.0
2006-10-31 14:40:00,18.35,18.37,18.31,18.32,42200.0,18.0136,18.0332,17.9743,17.9841,42200.0
2006-10-31 14:50:00,18.33,18.35,18.3,18.32,22800.0,17.9939,18.0136,17.9645,17.9841,22800.0
2006-10-31 15:00:00,18.29,18.36,18.28,18.36,26000.0,17.9547,18.0234,17.9449,18.0234,26000.0
2006-10-31 15:10:00,18.34,18.36,18.31,18.31,21700.0,18.0038,18.0234,17.9743,17.9743,21700.0
2006-10-31 15:20:00,18.31,18.37,18.29,18.31,60400.0,17.9743,18.0332,17.9547,17.9743,60400.0
2006-10-31 15:30:00,18.31,18.39,18.29,18.36,47200.0,17.9743,18.0528,17.9547,18.0234,47200.0
2006-10-31 15:40:00,18.36,18.38,18.29,18.29,80500.0,18.0234,18.043,17.9547,17.9547,80500.0
2006-10-31 15:50:00,18.29,18.3,18.26,18.28,40900.0,17.9547,17.9645,17.9252,17.9449,40900.0
2006-11-01 09:30:00,18.41,18.41,18.28,18.35,15300.0,18.0725,18.0725,17.9449,18.0136,15300.0
2006-11-01 09:40:00,18.35,18.41,18.3,18.39,26800.0,18.0136,18.0725,17.9645,18.0528,26800.0
2006-11-01 09:50:00,18.4,18.4,18.32,18.34,6400.0,18.0627,18.0627,17.9841,18.0038,6400.0
2006-11-01 10:00:00,18.34,18.37,18.31,18.35,73200.0,18.0038,18.0332,17.9743,18.0136,73200.0
2006-11-01 10:10:00,18.35,18.35,18.19,18.28,22900.0,18.0136,18.0136,17.8565,17.9449,22900.0
2006-11-01 10:20:00,18.3,18.32,18.22,18.27,12200.0,17.9645,17.9841,17.886,17.935,12200.0
2006-11-01 10:30:00,18.29,18.3,18.2,18.25,11600.0,17.9547,17.9645,17.8663,17.9154,11600.0
2006-11-01 10:40:00,18.23,18.28,18.19,18.27,8400.0,17.8958,17.9449,17.8565,17.935,8400.0
2006-11-01 10:50:00,18.27,18.33,18.2,18.33,15700.0,17.935,17.9939,17.8663,17.9939,15700.0
2006-11-01 11:00:00,18.33,18.36,18.32,18.35,16200.0,17.9939,18.0234,17.9841,18.0136,16200.0
2006-11-01 11:10:00,18.34,18.36,18.28,18.34,7200.0,18.0038,18.0234,17.9449,18.0038,7200.0
2006-11-01 11:20:00,18.34,18.35,18.29,18.33,3800.0,18.0038,18.0136,17.9547,17.9939,3800.0
2006-11-01 11:30:00,18.33,18.36,18.31,18.32,6000.0,17.9939,18.0234,17.9743,17.9841,6000.0
2006-11-01 11:40:00,18.32,18.36,18.31,18.33,5400.0,17.9841,18.0234,17.9743,17.9939,5400.0
2006-11-01 11:50:00,18.32,18.33,18.24,18.25,15300.0,17.9841,17.9939,17.9056,17.9154,15300.0
2006-11-01 12:00:00,18.28,18.29,18.25,18.28,5800.0,17.9449,17.9547,17.9154,17.9449,5800.0
2006-11-01 12:10:00,18.27,18.31,18.25,18.29,9300.0,17.935,17.9743,17.9154,17.9547,9300.0
2006-11-01 12:20:00,18.3,18.3,18.21,18.24,16200.0,17.9645,17.9645,17.8761,17.9056,16200.0
2006-11-01 12:30:00,18.24,18.26,18.18,18.18,16900.0,17.9056,17.9252,17.8467,17.8467,16900.0
2006-11-01 12:40:00,18.18,18.24,18.15,18.21,35100.0,17.8467,17.9056,17.8172,17.8761,35100.0
2006-11-01 12:50:00,18.21,18.24,18.18,18.19,9600.0,17.8761,17.9056,17.8467,17.8565,9600.0
2006-11-01 13:00:00,18.21,18.25,18.18,18.23,12800.0,17.8761,17.9154,17.8467,17.8958,12800.0
2006-11-01 13:10:00,18.23,18.3,18.22,18.26,18900.0,17.8958,17.9645,17.886,17.9252,18900.0
2006-11-01 13:20:00,18.27,18.34,18.27,18.34,15600.0,17.935,18.0038,17.935,18.0038,15600.0
2006-11-01 13:30:00,18.34,18.36,18.3,18.34,24400.0,18.0038,18.0234,17.9645,18.0038,24400.0
2006-11-01 13:40:00,18.33,18.41,18.32,18.34,25700.0,17.9939,18.0725,17.9841,18.0038,25700.0
2006-11-01 13:50:00,18.34,18.35,18.3,18.31,5400.0,18.0038,18.0136,17.9645,17.9743,5400.0
2006-11-01 14:00:00,18.29,18.29,18.22,18.25,5400.0,17.9547,17.9547,17.886,17.9154,5400.0
2006-11-01 14:10:00,18.25,18.26,18.18,18.19,9300.0,17.9154,17.9252,17.8467,17.8565,9300.0
2006-11-01 14:20:00,18.17,18.19,18.13,18.18,11500.0,17.8369,17.8565,17.7976,17.8467,11500.0
2006-11-01 14:30:00,18.17,18.17,18.11,18.14,13000.0,17.8369,17.8369,17.778,17.8074,13000.0
2006-11-01 14:40:00,18.14,18.18,18.12,18.18,14200.0,17.8074,17.8467,17.7878,17.8467,14200.0
2006-11-01 14:50:00,18.14,18.19,18.13,18.16,14300.0,17.8074,17.8565,17.7976,17.8271,14300.0
2006-11-01 15:00:00,18.16,18.16,18.1,18.13,14800.0,17.8271,17.8271,17.7682,17.7976,14800.0
2006-11-01 15:10:00,18.12,18.16,18.11,18.11,15000.0,17.7878,17.8271,17.778,17.778,15000.0
2006-11-01 15:20:00,18.11,18.13,18.07,18.07,29100.0,17.778,17.7976,17.7387,17.7387,29100.0
2006-11-01 15:30:00,18.08,18.17,18.07,18.12,49300.0,17.7485,17.8369,17.7387,17.7878,49300.0
2006-11-01 15:40:00,18.11,18.16,18.1,18.15,41500.0,17.778,17.8271,17.7682,17.8172,41500.0
2006-11-01 15:50:00,18.16,18.16,18.09,18.11,47300.0,17.8271,17.8271,17.7583,17.778,47300.0
2006-11-02 09:30:00,17.26,17.8,17.0,17.14,228300.0,16.9436,17.4737,16.6883,16.8258,228300.0
2006-11-02 09:40:00,17.24,17.63,17.0,17.53,267000.0,16.9239,17.3068,16.6883,17.2086,267000.0
2006-11-02 09:50:00,17.56,17.56,17.47,17.52,238600.0,17.2381,17.2381,17.1497,17.1988,238600.0
2006-11-02 10:00:00,17.55,17.55,17.4,17.43,53100.0,17.2282,17.2282,17.081,17.1104,53100.0
2006-11-02 10:10:00,17.45,17.45,17.33,17.38,87300.0,17.1301,17.1301,17.0123,17.0614,87300.0
2006-11-02 10:20:00,17.39,17.47,17.36,17.43,167200.0,17.0712,17.1497,17.0417,17.1104,167200.0
2006-11-02 10:30:00,17.45,17.49,17.36,17.47,150700.0,17.1301,17.1693,17.0417,17.1497,150700.0
2006-11-02 10:40:00,17.46,17.47,17.43,17.45,156900.0,17.1399,17.1497,17.1104,17.1301,156900.0
2006-11-02 10:50:00,17.45,17.47,17.4,17.42,33400.0,17.1301,17.1497,17.081,17.1006,33400.0
2006-11-02 11:00:00,17.4,17.44,17.4,17.4,23300.0,17.081,17.1203,17.081,17.081,23300.0
2006-11-02 11:10:00,17.4,17.43,17.4,17.41,19300.0,17.081,17.1104,17.081,17.0908,19300.0
2006-11-02 11:20:00,17.41,17.45,17.4,17.4,110800.0,17.0908,17.1301,17.081,17.081,110800.0
2006-11-02 11:30:00,17.4,17.45,17.4,17.44,328200.0,17.081,17.1301,17.081,17.1203,328200.0
2006-11-02 11:40:00,17.45,17.45,17.4,17.44,25600.0,17.1301,17.1301,17.081,17.1203,25600.0
2006-11-02 11:50:00,17.45,17.45,17.35,17.37,66200.0,17.1301,17.1301,17.0319,17.0515,66200.0
2006-11-02 12:00:00,17.37,17.4,17.36,17.4,71200.0,17.0515,17.081,17.0417,17.081,71200.0
2006-11-02 12:10:00,17.39,17.39,17.31,17.31,33100.0,17.0712,17.0712,16.9926,16.9926,33100.0
2006-11-02 12:20:00,17.31,17.36,17.3,17.3,27600.0,16.9926,17.0417,16.9828,16.9828,27600.0
2006-11-02 12:30:00,17.3,17.38,17.3,17.36,180800.0,16.9828,17.0614,16.9828,17.0417,180800.0
2006-11-02 12:40:00,17.36,17.36,17.3,17.35,38500.0,17.0417,17.0417,16.9828,17.0319,38500.0
2006-11-02 12:50:00,17.34,17.4,17.33,17.38,25200.0,17.0221,17.081,17.0123,17.0614,25200.0
2006-11-02 13:00:00,17.37,17.4,17.37,17.4,16200.0,17.0515,17.081,17.0515,17.081,16200.0
2006-11-02 13:10:00,17.4,17.58,17.4,17.56,55000.0,17.081,17.2577,17.081,17.2381,55000.0
2006-11-02 13:20:00,17.56,17.65,17.5,17.5,39000.0,17.2381,17.3264,17.1792,17.1792,39000.0
2006-11-02 13:30:00,17.51,17.55,17.47,17.5,36300.0,17.189,17.2282,17.1497,17.1792,36300.0
2006-11-02 13:40:00,17.5,17.5,17.45,17.5,34900.0,17.1792,17.1792,17.1301,17.1792,34900.0
2006-11-02 13:50:00,17.49,17.55,17.46,17.55,20400.0,17.1693,17.2282,17.1399,17.2282,20400.0
2006-11-02 14:00:00,17.54,17.56,17.53,17.53,40400.0,17.2184,17.2381,17.2086,17.2086,40400.0
2006-11-02 14:10:00,17.54,17.55,17.53,17.55,30900.0,17.2184,17.2282,17.2086,17.2282,30900.0
2006-11-02 14:20:00,17.54,17.55,17.49,17.52,48900.0,17.2184,17.2282,17.1693,17.1988,48900.0
2006-11-02 14:30:00,17.52,17.53,17.46,17.5,34600.0,17.1988,17.2086,17.1399,17.1792,34600.0
2006-11-02 14:40:00,17.49,17.5,17.4,17.4,22500.0,17.1693,17.1792,17.081,17.081,22500.0
2006-11-02 14:50:00,17.41,17.41,17.31,17.32,28800.0,17.0908,17.0908,16.9926,17.0025,28800.0
2006-11-02 15:00:00,17.31,17.39,17.31,17.31,20500.0,16.9926,17.0712,16.9926,16.9926,20500.0
2006-11-02 15:10:00,17.32,17.4,17.31,17.39,43500.0,17.0025,17.081,16.9926,17.0712,43500.0
2006-11-02 15:20:00,17.39,17.41,17.31,17.37,31700.0,17.0712,17.0908,16.9926,17.0515,31700.0
2006-11-02 15:30:00,17.37,17.44,17.3,17.31,73700.0,17.0515,17.1203,16.9828,16.9926,73700.0
2006-11-02 15:40:00,17.31,17.32,17.25,17.29,257500.0,16.9926,17.0025,16.9337,16.973,257500.0
2006-11-02 15:50:00,17.29,17.32,17.27,17.27,162000.0,16.973,17.0025,16.9534,16.9534,162000.0
2006-11-03 09:30:00,17.1,17.35,17.1,17.32,49500.0,16.7865,17.0319,16.7865,17.0025,49500.0
2006-11-03 09:40:00,17.31,17.37,17.17,17.18,24100.0,16.9926,17.0515,16.8552,16.865,24100.0
2006-11-03 09:50:00,17.2,17.25,17.18,17.25,10900.0,16.8847,16.9337,16.865,16.9337,10900.0
2006-11-03 10:00:00,17.25,17.38,17.21,17.24,29300.0,16.9337,17.0614,16.8945,16.9239,29300.0
2006-11-03 10:10:00,17.24,17.28,17.22,17.27,39500.0,16.9239,16.9632,16.9043,16.9534,39500.0
2006-11-03 10:20:00,17.27,17.27,17.22,17.24,58200.0,16.9534,16.9534,16.9043,16.9239,58200.0
2006-11-03 10:30:00,17.22,17.22,17.12,17.12,24900.0,16.9043,16.9043,16.8061,16.8061,24900.0
2006-11-03 10:40:00,17.13,17.25,17.1,17.25,52100.0,16.8159,16.9337,16.7865,16.9337,52100.0
2006-11-03 10:50:00,17.25,17.3,17.25,17.28,36600.0,16.9337,16.9828,16.9337,16.9632,36600.0
2006-11-03 11:00:00,17.28,17.28,17.2,17.2,49800.0,16.9632,16.9632,16.8847,16.8847,49800.0
2006-11-03 11:10:00,17.19,17.2,17.18,17.2,12800.0,16.8748,16.8847,16.865,16.8847,12800.0
2006-11-03 11:20:00,17.2,17.2,17.15,17.15,20400.0,16.8847,16.8847,16.8356,16.8356,20400.0
2006-11-03 11:30:00,17.15,17.17,17.13,17.13,13400.0,16.8356,16.8552,16.8159,16.8159,13400.0
2006-11-03 11:40:00,17.12,17.15,17.08,17.1,20400.0,16.8061,16.8356,16.7669,16.7865,20400.0
2006-11-03 11:50:00,17.09,17.13,17.08,17.09,24600.0,16.7767,16.8159,16.7669,16.7767,24600.0
2006-11-03 12:00:00,17.09,17.09,17.07,17.07,9100.0,16.7767,16.7767,16.757,16.757,9100.0
2006-11-03 12:10:00,17.07,17.15,17.07,17.12,49300.0,16.757,16.8356,16.757,16.8061,49300.0
2006-11-03 12:20:00,17.13,17.21,17.13,17.18,23500.0,16.8159,16.8945,16.8159,16.865,23500.0
2006-11-03 12:30:00,17.19,17.23,17.15,17.2,17600.0,16.8748,16.9141,16.8356,16.8847,17600.0
2006-11-03 12:40:00,17.21,17.25,17.2,17.23,29200.0,16.8945,16.9337,16.8847,16.9141,29200.0
2006-11-03 12:50:00,17.25,17.25,17.19,17.19,16100.0,16.9337,16.9337,16.8748,16.8748,16100.0
2006-11-03 13:00:00,17.19,17.19,17.15,17.17,31000.0,16.8748,16.8748,16.8356,16.8552,31000.0
2006-11-03 13:10:00,17.16,17.17,17.12,17.15,19300.0,16.8454,16.8552,16.8061,16.8356,19300.0
2006-11-03 13:20:00,17.15,17.16,17.11,17.11,27800.0,16.8356,16.8454,16.7963,16.7963,27800.0
2006-11-03 13:30:00,17.1,17.13,17.07,17.11,19500.0,16.7865,16.8159,16.757,16.7963,19500.0
2006-11-03 13:40:00,17.1,17.18,17.09,17.15,50700.0,16.7865,16.865,16.7767,16.8356,50700.0
2006-11-03 13:50:00,17.15,17.15,17.12,17.15,19400.0,16.8356,16.8356,16.8061,16.8356,19400.0
2006-11-03 14:00:00,17.14,17.33,17.14,17.33,81200.0,16.8258,17.0123,16.8258,17.0123,81200.0
2006-11-03 14:10:00,17.34,17.36,17.29,17.31,301800.0,17.0221,17.0417,16.973,16.9926,301800.0
2006-11-03 14:20:00,17.3,17.32,17.3,17.32,25600.0,16.9828,17.0025,16.9828,17.0025,25600.0
2006-11-03 14:30:00,17.31,17.32,17.29,17.3,74500.0,16.9926,17.0025,16.973,16.9828,74500.0
2006-11-03 14:40:00,17.3,17.3,17.25,17.27,21300.0,16.9828,16.9828,16.9337,16.9534,21300.0
2006-11-03 14:50:00,17.28,17.28,17.25,17.27,20600.0,16.9632,16.9632,16.9337,16.9534,20600.0
2006-11-03 15:00:00,17.27,17.28,17.25,17.28,15200.0,16.9534,16.9632,16.9337,16.9632,15200.0
2006-11-03 15:10:00,17.28,17.28,17.24,17.27,31300.0,16.9632,16.9632,16.9239,16.9534,31300.0
2006-11-03 15:20:00,17.27,17.28,17.25,17.26,46100.0,16.9534,16.9632,16.9337,16.9436,46100.0
2006-11-03 15:30:00,17.27,17.31,17.25,17.29,146000.0,16.9534,16.9926,16.9337,16.973,146000.0
2006-11-03 15:40:00,17.29,17.29,17.24,17.25,44400.0,16.973,16.973,16.9239,16.9337,44400.0
2006-11-03 15:50:00,17.24,17.28,17.22,17.27,46800.0,16.9239,16.9632,16.9043,16.9534,46800.0
2006-11-06 09:30:00,17.06,17.12,16.97,16.98,108400.0,16.7472,16.8061,16.6589,16.6687,108400.0
2006-11-06 09:40:00,17.0,17.0,16.92,17.0,79800.0,16.6883,16.6883,16.6098,16.6883,79800.0
2006-11-06 09:50:00,16.98,17.04,16.98,16.99,74800.0,16.6687,16.7276,16.6687,16.6785,74800.0
2006-11-06 10:00:00,16.98,17.04,16.97,16.99,48400.0,16.6687,16.7276,16.6589,16.6785,48400.0
2006-11-06 10:10:00,16.99,17.02,16.96,16.97,43900.0,16.6785,16.708,16.6491,16.6589,43900.0
2006-11-06 10:20:00,16.97,17.0,16.94,16.95,40700.0,16.6589,16.6883,16.6294,16.6392,40700.0
2006-11-06 10:30:00,16.95,16.98,16.91,16.93,34800.0,16.6392,16.6687,16.6,16.6196,34800.0
2006-11-06 10:40:00,16.93,16.93,16.88,16.89,50700.0,16.6196,16.6196,16.5705,16.5803,50700.0
2006-11-06 10:50:00,16.9,16.94,16.8,16.88,80000.0,16.5902,16.6294,16.492,16.5705,80000.0
2006-11-06 11:00:00,16.84,16.93,16.84,16.93,29400.0,16.5313,16.6196,16.5313,16.6196,29400.0
2006-11-06 11:10:00,16.93,16.97,16.92,16.97,30800.0,16.6196,16.6589,16.6098,16.6589,30800.0
2006-11-06 11:20:00,16.97,17.01,16.97,17.0,41300.0,16.6589,16.6981,16.6589,16.6883,41300.0
2006-11-06 11:30:00,16.99,16.99,16.95,16.98,26900.0,16.6785,16.6785,16.6392,16.6687,26900.0
2006-11-06 11:40:00,16.98,17.0,16.96,16.96,26500.0,16.6687,16.6883,16.6491,16.6491,26500.0
2006-11-06 11:50:00,16.96,16.98,16.96,16.98,20300.0,16.6491,16.6687,16.6491,16.6687,20300.0
2006-11-06 12:00:00,16.98,17.0,16.9,16.96,40300.0,16.6687,16.6883,16.5902,16.6491,40300.0
2006-11-06 12:10:00,16.95,16.99,16.95,16.98,23200.0,16.6392,16.6785,16.6392,16.6687,23200.0
2006-11-06 12:20:00,16.98,17.02,16.98,17.0,62600.0,16.6687,16.708,16.6687,16.6883,62600.0
2006-11-06 12:30:00,17.01,17.01,16.97,16.99,59100.0,16.6981,16.6981,16.6589,16.6785,59100.0
2006-11-06 12:40:00,16.99,17.01,16.99,16.99,19100.0,16.6785,16.6981,16.6785,16.6785,19100.0
2006-11-06 12:50:00,16.99,17.01,16.99,17.0,25500.0,16.6785,16.6981,16.6785,16.6883,25500.0
2006-11-06 13:00:00,17.0,17.09,17.0,17.08,97700.0,16.6883,16.7767,16.6883,16.7669,97700.0
2006-11-06 13:10:00,17.08,17.11,17.02,17.04,82600.0,16.7669,16.7963,16.708,16.7276,82600.0
2006-11-06 13:20:00,17.04,17.06,17.02,17.03,54300.0,16.7276,16.7472,16.708,16.7178,54300.0
2006-11-06 13:30:00,17.02,17.04,17.0,17.0,61000.0,16.708,16.7276,16.6883,16.6883,61000.0
2006-11-06 13:40:00,17.0,17.02,16.9,16.92,44100.0,16.6883,16.708,16.5902,16.6098,44100.0
2006-11-06 13:50:00,16.91,16.92,16.86,16.92,67200.0,16.6,16.6098,16.5509,16.6098,67200.0
2006-11-06 14:00:00,16.92,16.92,16.86,16.87,50400.0,16.6098,16.6098,16.5509,16.5607,50400.0
2006-11-06 14:10:00,16.88,16.96,16.84,16.95,78300.0,16.5705,16.6491,16.5313,16.6392,78300.0
2006-11-06 14:20:00,16.95,16.96,16.87,16.96,57400.0,16.6392,16.6491,16.5607,16.6491,57400.0
2006-11-06 14:30:00,16.96,16.99,16.93,16.99,76600.0,16.6491,16.6785,16.6196,16.6785,76600.0
2006-11-06 14:40:00,16.98,16.99,16.93,16.96,80500.0,16.6687,16.6785,16.6196,16.6491,80500.0
2006-11-06 14:50:00,16.96,16.97,16.9,16.93,69700.0,16.6491,16.6589,16.5902,16.6196,69700.0
2006-11-06 15:00:00,16.93,16.96,16.85,16.93,93700.0,16.6196,16.6491,16.5411,16.6196,93700.0
2006-11-06 15:10:00,16.92,16.93,16.83,16.9,84300.0,16.6098,16.6196,16.5214,16.5902,84300.0
2006-11-06 15:20:00,16.9,16.9,16.82,16.88,94600.0,16.5902,16.5902,16.5116,16.5705,94600.0
2006-11-06 15:30:00,16.88,16.88,16.79,16.86,111800.0,16.5705,16.5705,16.4822,16.5509,111800.0
2006-11-06 15:40:00,16.86,16.88,16.79,16.88,123500.0,16.5509,16.5705,16.4822,16.5705,123500.0
2006-11-06 15:50:00,16.88,16.94,16.86,16.86,191700.0,16.5705,16.6294,16.5509,16.5509,191700.0
2006-11-07 09:30:00,16.95,17.04,16.95,17.0,58100.0,16.6392,16.7276,16.6392,16.6883,58100.0
2006-11-07 09:40:00,17.0,17.1,16.95,17.1,44300.0,16.6883,16.7865,16.6392,16.7865,44300.0
2006-11-07 09:50:00,17.09,17.18,17.03,17.18,40200.0,16.7767,16.865,16.7178,16.865,40200.0
2006-11-07 10:00:00,17.18,17.25,17.17,17.25,36300.0,16.865,16.9337,16.8552,16.9337,36300.0
2006-11-07 10:10:00,17.25,17.27,17.16,17.2,67500.0,16.9337,16.9534,16.8454,16.8847,67500.0
2006-11-07 10:20:00,17.2,17.25,17.2,17.23,7600.0,16.8847,16.9337,16.8847,16.9141,7600.0
2006-11-07 10:30:00,17.23,17.33,17.23,17.29,20100.0,16.9141,17.0123,16.9141,16.973,20100.0
2006-11-07 10:40:00,17.29,17.3,17.26,17.3,16000.0,16.973,16.9828,16.9436,16.9828,16000.0
2006-11-07 10:50:00,17.29,17.31,17.28,17.3,22500.0,16.973,16.9926,16.9632,16.9828,22500.0
2006-11-07 11:00:00,17.3,17.34,17.29,17.34,21600.0,16.9828,17.0221,16.973,17.0221,21600.0
2006-11-07 11:10:00,17.33,17.38,17.32,17.37,13800.0,17.0123,17.0614,17.0025,17.0515,13800.0
2006-11-07 11:20:00,17.37,17.39,17.36,17.39,15700.0,17.0515,17.0712,17.0417,17.0712,15700.0
2006-11-07 11:30:00,17.39,17.42,17.38,17.4,31600.0,17.0712,17.1006,17.0614,17.081,31600.0
2006-11-07 11:40:00,17.39,17.45,17.39,17.43,37900.0,17.0712,17.1301,17.0712,17.1104,37900.0
2006-11-07 11:50:00,17.43,17.45,17.42,17.43,33900.0,17.1104,17.1301,17.1006,17.1104,33900.0
2006-11-07 12:00:00,17.42,17.46,17.4,17.44,9300.0,17.1006,17.1399,17.081,17.1203,9300.0
2006-11-07 12:10:00,17.44,17.46,17.42,17.44,25900.0,17.1203,17.1399,17.1006,17.1203,25900.0
2006-11-07 12:20:00,17.45,17.45,17.4,17.41,9100.0,17.1301,17.1301,17.081,17.0908,9100.0
2006-11-07 12:30:00,17.41,17.44,17.4,17.44,11600.0,17.0908,17.1203,17.081,17.1203,11600.0
2006-11-07 12:40:00,17.44,17.48,17.42,17.44,22300.0,17.1203,17.1595,17.1006,17.1203,22300.0
2006-11-07 12:50:00,17.44,17.53,17.44,17.5,34900.0,17.1203,17.2086,17.1203,17.1792,34900.0
2006-11-07 13:00:00,17.5,17.5,17.45,17.45,7800.0,17.1792,17.1792,17.1301,17.1301,7800.0
2006-11-07 13:10:00,17.45,17.5,17.45,17.46,10200.0,17.1301,17.1792,17.1301,17.1399,10200.0
2006-11-07 13:20:00,17.45,17.47,17.43,17.43,8100.0,17.1301,17.1497,17.1104,17.1104,8100.0
2006-11-07 13:30:00,17.43,17.46,17.43,17.44,19100.0,17.1104,17.1399,17.1104,17.1203,19100.0
2006-11-07 13:40:00,17.45,17.48,17.45,17.47,13900.0,17.1301,17.1595,17.1301,17.1497,13900.0
2006-11-07 13:50:00,17.46,17.47,17.45,17.46,6800.0,17.1399,17.1497,17.1301,17.1399,6800.0
2006-11-07 14:00:00,17.47,17.47,17.43,17.45,27600.0,17.1497,17.1497,17.1104,17.1301,27600.0
2006-11-07 14:10:00,17.45,17.51,17.42,17.42,76600.0,17.1301,17.189,17.1006,17.1006,76600.0
2006-11-07 14:20:00,17.42,17.43,17.33,17.35,61400.0,17.1006,17.1104,17.0123,17.0319,61400.0
2006-11-07 14:30:00,17.35,17.5,17.35,17.45,48700.0,17.0319,17.1792,17.0319,17.1301,48700.0
2006-11-07 14:40:00,17.45,17.54,17.45,17.5,24500.0,17.1301,17.2184,17.1301,17.1792,24500.0
2006-11-07 14:50:00,17.5,17.5,17.47,17.48,26300.0,17.1792,17.1792,17.1497,17.1595,26300.0
2006-11-07 15:00:00,17.49,17.5,17.44,17.44,36800.0,17.1693,17.1792,17.1203,17.1203,36800.0
2006-11-07 15:10:00,17.44,17.49,17.44,17.48,49100.0,17.1203,17.1693,17.1203,17.1595,49100.0
2006-11-07 15:20:00,17.48,17.52,17.47,17.5,37900.0,17.1595,17.1988,17.1497,17.1792,37900.0
2006-11-07 15:30:00,17.5,17.54,17.48,17.51,61500.0,17.1792,17.2184,17.1595,17.189,61500.0
2006-11-07 15:40:00,17.5,17.51,17.48,17.5,55600.0,17.1792,17.189,17.1595,17.1792,55600.0
2006-11-07 15:50:00,17.5,17.51,17.45,17.46,73000.0,17.1792,17.189,17.1301,17.1399,73000.0
2006-11-08 09:30:00,17.3,17.44,17.3,17.33,26500.0,16.9828,17.1203,16.9828,17.0123,26500.0
2006-11-08 09:40:00,17.3,17.44,17.26,17.38,20600.0,16.9828,17.1203,16.9436,17.0614,20600.0
2006-11-08 09:50:00,17.35,17.44,17.32,17.42,14100.0,17.0319,17.1203,17.0025,17.1006,14100.0
2006-11-08 10:00:00,17.42,17.52,17.42,17.52,12500.0,17.1006,17.1988,17.1006,17.1988,12500.0
2006-11-08 10:10:00,17.52,17.52,17.42,17.45,5800.0,17.1988,17.1988,17.1006,17.1301,5800.0
2006-11-08 10:20:00,17.45,17.52,17.45,17.5,5900.0,17.1301,17.1988,17.1301,17.1792,5900.0
2006-11-08 10:30:00,17.5,17.5,17.44,17.46,9200.0,17.1792,17.1792,17.1203,17.1399,9200.0
2006-11-08 10:40:00,17.47,17.5,17.35,17.35,22300.0,17.1497,17.1792,17.0319,17.0319,22300.0
2006-11-08 10:50:00,17.37,17.46,17.33,17.36,35700.0,17.0515,17.1399,17.0123,17.0417,35700.0
2006-11-08 11:00:00,17.37,17.39,17.35,17.35,7500.0,17.0515,17.0712,17.0319,17.0319,7500.0
2006-11-08 11:10:00,17.35,17.36,17.34,17.36,12300.0,17.0319,17.0417,17.0221,17.0417,12300.0
2006-11-08 11:20:00,17.36,17.38,17.35,17.36,5200.0,17.0417,17.0614,17.0319,17.0417,5200.0
2006-11-08 11:30:00,17.37,17.43,17.33,17.43,14200.0,17.0515,17.1104,17.0123,17.1104,14200.0
2006-11-08 11:40:00,17.42,17.43,17.38,17.38,3500.0,17.1006,17.1104,17.0614,17.0614,3500.0
2006-11-08 11:50:00,17.38,17.43,17.38,17.43,29600.0,17.0614,17.1104,17.0614,17.1104,29600.0
2006-11-08 12:00:00,17.43,17.43,17.4,17.4,8100.0,17.1104,17.1104,17.081,17.081,8100.0
2006-11-08 12:10:00,17.41,17.43,17.4,17.4,15800.0,17.0908,17.1104,17.081,17.081,15800.0
2006-11-08 12:20:00,17.4,17.4,17.3,17.31,19600.0,17.081,17.081,16.9828,16.9926,19600.0
2006-11-08 12:30:00,17.32,17.34,17.3,17.33,14700.0,17.0025,17.0221,16.9828,17.0123,14700.0
2006-11-08 12:40:00,17.33,17.34,17.3,17.32,11900.0,17.0123,17.0221,16.9828,17.0025,11900.0
2006-11-08 12:50:00,17.34,17.41,17.33,17.41,18900.0,17.0221,17.0908,17.0123,17.0908,18900.0
2006-11-08 13:00:00,17.41,17.41,17.37,17.38,17800.0,17.0908,17.0908,17.0515,17.0614,17800.0
2006-11-08 13:10:00,17.38,17.38,17.35,17.35,10100.0,17.0614,17.0614,17.0319,17.0319,10100.0
2006-11-08 13:20:00,17.35,17.37,17.35,17.37,21200.0,17.0319,17.0515,17.0319,17.0515,21200.0
2006-11-08 13:30:00,17.38,17.41,17.38,17.41,22400.0,17.0614,17.0908,17.0614,17.0908,22400.0
2006-11-08 13:40:00,17.39,17.41,17.36,17.39,10000.0,17.0712,17.0908,17.0417,17.0712,10000.0
2006-11-08 13:50:00,17.41,17.42,17.39,17.4,8800.0,17.0908,17.1006,17.0712,17.081,8800.0
2006-11-08 14:00:00,17.4,17.41,17.35,17.39,30900.0,17.081,17.0908,17.0319,17.0712,30900.0
2006-11-08 14:10:00,17.39,17.49,17.39,17.44,15000.0,17.0712,17.1693,17.0712,17.1203,15000.0
2006-11-08 14:20:00,17.45,17.47,17.39,17.39,14300.0,17.1301,17.1497,17.0712,17.0712,14300.0
2006-11-08 14:30:00,17.4,17.46,17.4,17.43,10700.0,17.081,17.1399,17.081,17.1104,10700.0
2006-11-08 14:40:00,17.42,17.5,17.42,17.48,27600.0,17.1006,17.1792,17.1006,17.1595,27600.0
2006-11-08 14:50:00,17.47,17.49,17.43,17.46,14700.0,17.1497,17.1693,17.1104,17.1399,14700.0
2006-11-08 15:00:00,17.45,17.46,17.42,17.46,17600.0,17.1301,17.1399,17.1006,17.1399,17600.0
2006-11-08 15:10:00,17.47,17.48,17.43,17.44,14700.0,17.1497,17.1595,17.1104,17.1203,14700.0
2006-11-08 15:20:00,17.43,17.44,17.43,17.43,14800.0,17.1104,17.1203,17.1104,17.1104,14800.0
2006-11-08 15:30:00,17.43,17.44,17.37,17.37,37000.0,17.1104,17.1203,17.0515,17.0515,37000.0
2006-11-08 15:40:00,17.37,17.39,17.34,17.39,34200.0,17.0515,17.0712,17.0221,17.0712,34200.0
2006-11-08 15:50:00,17.38,17.42,17.38,17.42,31800.0,17.0614,17.1006,17.0614,17.1006,31800.0
2006-11-09 09:30:00,17.4,17.49,17.4,17.46,24700.0,17.081,17.1693,17.081,17.1399,24700.0
2006-11-09 09:40:00,17.46,17.46,17.38,17.41,12500.0,17.1399,17.1399,17.0614,17.0908,12500.0
2006-11-09 09:50:00,17.41,17.49,17.31,17.46,24100.0,17.0908,17.1693,16.9926,17.1399,24100.0
2006-11-09 10:00:00,17.45,17.45,17.35,17.4,9100.0,17.1301,17.1301,17.0319,17.081,9100.0
2006-11-09 10:10:00,17.41,17.41,17.34,17.36,8500.0,17.0908,17.0908,17.0221,17.0417,8500.0
2006-11-09 10:20:00,17.37,17.38,17.3,17.3,14100.0,17.0515,17.0614,16.9828,16.9828,14100.0
2006-11-09 10:30:00,17.31,17.37,17.31,17.37,3700.0,16.9926,17.0515,16.9926,17.0515,3700.0
2006-11-09 10:40:00,17.37,17.43,17.37,17.42,13300.0,17.0515,17.1104,17.0515,17.1006,13300.0
2006-11-09 10:50:00,17.41,17.45,17.4,17.45,14500.0,17.0908,17.1301,17.081,17.1301,14500.0
2006-11-09 11:00:00,17.45,17.51,17.44,17.51,16900.0,17.1301,17.189,17.1203,17.189,16900.0
2006-11-09 11:10:00,17.54,17.54,17.48,17.49,12800.0,17.2184,17.2184,17.1595,17.1693,12800.0
2006-11-09 11:20:00,17.49,17.51,17.48,17.5,17000.0,17.1693,17.189,17.1595,17.1792,17000.0
2006-11-09 11:30:00,17.5,17.57,17.5,17.54,10200.0,17.1792,17.2479,17.1792,17.2184,10200.0
2006-11-09 11:40:00,17.53,17.55,17.5,17.51,12200.0,17.2086,17.2282,17.1792,17.189,12200.0
2006-11-09 11:50:00,17.5,17.53,17.5,17.5,6700.0,17.1792,17.2086,17.1792,17.1792,6700.0
2006-11-09 12:00:00,17.51,17.51,17.5,17.5,6300.0,17.189,17.189,17.1792,17.1792,6300.0
2006-11-09 12:10:00,17.51,17.55,17.49,17.55,56800.0,17.189,17.2282,17.1693,17.2282,56800.0
2006-11-09 12:20:00,17.54,17.61,17.54,17.6,27000.0,17.2184,17.2871,17.2184,17.2773,27000.0
2006-11-09 12:30:00,17.6,17.67,17.6,17.66,42200.0,17.2773,17.346,17.2773,17.3362,42200.0
2006-11-09 12:40:00,17.66,17.66,17.65,17.66,13400.0,17.3362,17.3362,17.3264,17.3362,13400.0
2006-11-09 12:50:00,17.66,17.67,17.65,17.66,18600.0,17.3362,17.346,17.3264,17.3362,18600.0
2006-11-09 13:00:00,17.66,17.71,17.63,17.63,37900.0,17.3362,17.3853,17.3068,17.3068,37900.0
2006-11-09 13:10:00,17.63,17.78,17.63,17.77,57600.0,17.3068,17.454,17.3068,17.4442,57600.0
2006-11-09 13:20:00,17.77,17.9,17.75,17.78,88700.0,17.4442,17.5718,17.4246,17.454,88700.0
2006-11-09 13:30:00,17.79,17.82,17.77,17.8,37300.0,17.4638,17.4933,17.4442,17.4737,37300.0
2006-11-09 13:40:00,17.8,17.81,17.75,17.79,24400.0,17.4737,17.4835,17.4246,17.4638,24400.0
2006-11-09 13:50:00,17.79,17.79,17.72,17.73,12100.0,17.4638,17.4638,17.3951,17.4049,12100.0
2006-11-09 14:00:00,17.72,17.72,17.62,17.62,29000.0,17.3951,17.3951,17.297,17.297,29000.0
2006-11-09 14:10:00,17.63,17.64,17.53,17.54,38300.0,17.3068,17.3166,17.2086,17.2184,38300.0
2006-11-09 14:20:00,17.53,17.56,17.53,17.56,15300.0,17.2086,17.2381,17.2086,17.2381,15300.0
2006-11-09 14:30:00,17.56,17.6,17.52,17.53,12600.0,17.2381,17.2773,17.1988,17.2086,12600.0
2006-11-09 14:40:00,17.52,17.55,17.51,17.55,18800.0,17.1988,17.2282,17.189,17.2282,18800.0
2006-11-09 14:50:00,17.54,17.58,17.54,17.54,16000.0,17.2184,17.2577,17.2184,17.2184,16000.0
2006-11-09 15:00:00,17.53,17.53,17.49,17.51,74700.0,17.2086,17.2086,17.1693,17.189,74700.0
2006-11-09 15:10:00,17.52,17.55,17.49,17.51,33400.0,17.1988,17.2282,17.1693,17.189,33400.0
2006-11-09 15:20:00,17.5,17.56,17.5,17.56,27000.0,17.1792,17.2381,17.1792,17.2381,27000.0
2006-11-09 15:30:00,17.56,17.57,17.5,17.5,36900.0,17.2381,17.2479,17.1792,17.1792,36900.0
2006-11-09 15:40:00,17.5,17.54,17.49,17.5,45000.0,17.1792,17.2184,17.1693,17.1792,45000.0
2006-11-09 15:50:00,17.5,17.51,17.45,17.47,58300.0,17.1792,17.189,17.1301,17.1497,58300.0
2006-11-10 09:30:00,17.52,17.7,17.51,17.52,14300.0,17.1988,17.3755,17.189,17.1988,14300.0
2006-11-10 09:40:00,17.58,17.58,17.48,17.48,7500.0,17.2577,17.2577,17.1595,17.1595,7500.0
2006-11-10 09:50:00,17.49,17.59,17.48,17.59,10700.0,17.1693,17.2675,17.1595,17.2675,10700.0
2006-11-10 10:00:00,17.6,17.66,17.6,17.61,14500.0,17.2773,17.3362,17.2773,17.2871,14500.0
2006-11-10 10:10:00,17.61,17.62,17.54,17.54,6700.0,17.2871,17.297,17.2184,17.2184,6700.0
2006-11-10 10:20:00,17.55,17.56,17.49,17.54,4200.0,17.2282,17.2381,17.1693,17.2184,4200.0
2006-11-10 10:30:00,17.52,17.56,17.5,17.53,5000.0,17.1988,17.2381,17.1792,17.2086,5000.0
2006-11-10 10:40:00,17.55,17.56,17.53,17.55,7200.0,17.2282,17.2381,17.2086,17.2282,7200.0
2006-11-10 10:50:00,17.55,17.59,17.54,17.57,9800.0,17.2282,17.2675,17.2184,17.2479,9800.0
2006-11-10 11:00:00,17.56,17.6,17.54,17.59,9000.0,17.2381,17.2773,17.2184,17.2675,9000.0
2006-11-10 11:10:00,17.6,17.65,17.6,17.65,14000.0,17.2773,17.3264,17.2773,17.3264,14000.0
2006-11-10 11:20:00,17.66,17.68,17.65,17.68,8900.0,17.3362,17.3559,17.3264,17.3559,8900.0
2006-11-10 11:30:00,17.67,17.74,17.67,17.72,19700.0,17.346,17.4148,17.346,17.3951,19700.0
2006-11-10 11:40:00,17.72,17.75,17.71,17.72,12700.0,17.3951,17.4246,17.3853,17.3951,12700.0
2006-11-10 11:50:00,17.72,17.72,17.7,17.71,8500.0,17.3951,17.3951,17.3755,17.3853,8500.0
2006-11-10 12:00:00,17.72,17.74,17.71,17.73,8100.0,17.3951,17.4148,17.3853,17.4049,8100.0
2006-11-10 12:10:00,17.73,17.77,17.7,17.7,12100.0,17.4049,17.4442,17.3755,17.3755,12100.0
2006-11-10 12:20:00,17.7,17.7,17.68,17.68,4600.0,17.3755,17.3755,17.3559,17.3559,4600.0
2006-11-10 12:30:00,17.67,17.69,17.66,17.68,8500.0,17.346,17.3657,17.3362,17.3559,8500.0
2006-11-10 12:40:00,17.67,17.69,17.65,17.67,9900.0,17.346,17.3657,17.3264,17.346,9900.0
2006-11-10 12:50:00,17.67,17.73,17.66,17.72,17400.0,17.346,17.4049,17.3362,17.3951,17400.0
2006-11-10 13:00:00,17.72,17.74,17.7,17.73,11100.0,17.3951,17.4148,17.3755,17.4049,11100.0
2006-11-10 13:10:00,17.73,17.77,17.73,17.74,9400.0,17.4049,17.4442,17.4049,17.4148,9400.0
2006-11-10 13:20:00,17.74,17.74,17.7,17.71,7700.0,17.4148,17.4148,17.3755,17.3853,7700.0
2006-11-10 13:30:00,17.71,17.71,17.67,17.67,10300.0,17.3853,17.3853,17.346,17.346,10300.0
2006-11-10 13:40:00,17.67,17.73,17.67,17.73,10700.0,17.346,17.4049,17.346,17.4049,10700.0
2006-11-10 13:50:00,17.72,17.74,17.7,17.7,7100.0,17.3951,17.4148,17.3755,17.3755,7100.0
2006-11-10 14:00:00,17.7,17.71,17.66,17.71,9600.0,17.3755,17.3853,17.3362,17.3853,9600.0
2006-11-10 14:10:00,17.71,17.74,17.71,17.74,18300.0,17.3853,17.4148,17.3853,17.4148,18300.0
2006-11-10 14:20:00,17.74,17.76,17.73,17.75,15600.0,17.4148,17.4344,17.4049,17.4246,15600.0
2006-11-10 14:30:00,17.75,17.75,17.73,17.73,4100.0,17.4246,17.4246,17.4049,17.4049,4100.0
2006-11-10 14:40:00,17.74,17.81,17.74,17.79,15500.0,17.4148,17.4835,17.4148,17.4638,15500.0
2006-11-10 14:50:00,17.79,17.84,17.79,17.82,19400.0,17.4638,17.5129,17.4638,17.4933,19400.0
2006-11-10 15:00:00,17.82,17.83,17.8,17.81,13300.0,17.4933,17.5031,17.4737,17.4835,13300.0
2006-11-10 15:10:00,17.81,17.82,17.79,17.81,22900.0,17.4835,17.4933,17.4638,17.4835,22900.0
2006-11-10 15:20:00,17.81,17.84,17.8,17.82,21000.0,17.4835,17.5129,17.4737,17.4933,21000.0
2006-11-10 15:30:00,17.84,17.86,17.75,17.78,25300.0,17.5129,17.5326,17.4246,17.454,25300.0
2006-11-10 15:40:00,17.78,17.83,17.75,17.82,35600.0,17.454,17.5031,17.4246,17.4933,35600.0
2006-11-10 15:50:00,17.82,17.9,17.81,17.85,57500.0,17.4933,17.5718,17.4835,17.5227,57500.0
2006-11-13 09:30:00,17.72,17.77,17.71,17.75,31600.0,17.3951,17.4442,17.3853,17.4246,31600.0
2006-11-13 09:40:00,17.74,17.83,17.72,17.81,21700.0,17.4148,17.5031,17.3951,17.4835,21700.0
2006-11-13 09:50:00,17.8,17.94,17.8,17.93,17200.0,17.4737,17.6111,17.4737,17.6013,17200.0
2006-11-13 10:00:00,17.94,17.95,17.88,17.93,17800.0,17.6111,17.6209,17.5522,17.6013,17800.0
2006-11-13 10:10:00,17.93,18.09,17.93,18.0,30200.0,17.6013,17.7583,17.6013,17.67,30200.0
2006-11-13 10:20:00,18.0,18.05,17.98,18.05,45800.0,17.67,17.7191,17.6504,17.7191,45800.0
2006-11-13 10:30:00,18.06,18.06,17.97,17.98,24900.0,17.7289,17.7289,17.6405,17.6504,24900.0
2006-11-13 10:40:00,17.98,18.0,17.95,17.97,15600.0,17.6504,17.67,17.6209,17.6405,15600.0
2006-11-13 10:50:00,17.96,17.98,17.95,17.95,11600.0,17.6307,17.6504,17.6209,17.6209,11600.0
2006-11-13 11:00:00,17.95,17.97,17.9,17.9,21000.0,17.6209,17.6405,17.5718,17.5718,21000.0
2006-11-13 11:10:00,17.9,17.93,17.9,17.9,58100.0,17.5718,17.6013,17.5718,17.5718,58100.0
2006-11-13 11:20:00,17.9,17.92,17.89,17.9,14500.0,17.5718,17.5915,17.562,17.5718,14500.0
2006-11-13 11:30:00,17.9,17.91,17.88,17.9,27100.0,17.5718,17.5816,17.5522,17.5718,27100.0
2006-11-13 11:40:00,17.9,17.91,17.88,17.9,22400.0,17.5718,17.5816,17.5522,17.5718,22400.0
2006-11-13 11:50:00,17.89,17.93,17.89,17.92,9200.0,17.562,17.6013,17.562,17.5915,9200.0
2006-11-13 12:00:00,17.93,17.96,17.92,17.92,11900.0,17.6013,17.6307,17.5915,17.5915,11900.0
2006-11-13 12:10:00,17.92,17.95,17.9,17.95,16200.0,17.5915,17.6209,17.5718,17.6209,16200.0
2006-11-13 12:20:00,17.94,17.96,17.91,17.96,24700.0,17.6111,17.6307,17.5816,17.6307,24700.0
2006-11-13 12:30:00,17.96,17.98,17.94,17.95,18500.0,17.6307,17.6504,17.6111,17.6209,18500.0
2006-11-13 12:40:00,17.97,17.97,17.9,17.91,32200.0,17.6405,17.6405,17.5718,17.5816,32200.0
2006-11-13 12:50:00,17.92,17.92,17.9,17.9,10100.0,17.5915,17.5915,17.5718,17.5718,10100.0
2006-11-13 13:00:00,17.91,17.91,17.85,17.87,28900.0,17.5816,17.5816,17.5227,17.5424,28900.0
2006-11-13 13:10:00,17.86,17.91,17.84,17.87,37700.0,17.5326,17.5816,17.5129,17.5424,37700.0
2006-11-13 13:20:00,17.88,17.88,17.84,17.85,8500.0,17.5522,17.5522,17.5129,17.5227,8500.0
2006-11-13 13:30:00,17.85,17.87,17.85,17.87,17300.0,17.5227,17.5424,17.5227,17.5424,17300.0
2006-11-13 13:40:00,17.87,17.92,17.87,17.9,47900.0,17.5424,17.5915,17.5424,17.5718,47900.0
2006-11-13 13:50:00,17.9,17.96,17.89,17.94,14300.0,17.5718,17.6307,17.562,17.6111,14300.0
2006-11-13 14:00:00,17.94,18.01,17.94,18.0,14500.0,17.6111,17.6798,17.6111,17.67,14500.0
2006-11-13 14:10:00,18.0,18.02,17.97,17.99,17700.0,17.67,17.6896,17.6405,17.6602,17700.0
2006-11-13 14:20:00,18.0,18.03,17.99,18.03,15300.0,17.67,17.6994,17.6602,17.6994,15300.0
2006-11-13 14:30:00,18.04,18.06,18.03,18.03,17500.0,17.7093,17.7289,17.6994,17.6994,17500.0
2006-11-13 14:40:00,18.02,18.08,18.0,18.05,31300.0,17.6896,17.7485,17.67,17.7191,31300.0
2006-11-13 14:50:00,18.05,18.06,18.03,18.04,13700.0,17.7191,17.7289,17.6994,17.7093,13700.0
2006-11-13 15:00:00,18.05,18.05,18.0,18.01,29700.0,17.7191,17.7191,17.67,17.6798,29700.0
2006-11-13 15:10:00,18.0,18.04,18.0,18.0,22100.0,17.67,17.7093,17.67,17.67,22100.0
2006-11-13 15:20:00,18.01,18.04,18.0,18.0,27200.0,17.6798,17.7093,17.67,17.67,27200.0
2006-11-13 15:30:00,18.0,18.03,18.0,18.0,52500.0,17.67,17.6994,17.67,17.67,52500.0
2006-11-13 15:40:00,18.0,18.08,18.0,18.07,36300.0,17.67,17.7485,17.67,17.7387,36300.0
2006-11-13 15:50:00,18.08,18.08,17.99,18.02,50500.0,17.7485,17.7485,17.6602,17.6896,50500.0
2006-11-14 09:30:00,18.0,18.06,17.83,17.85,41100.0,17.67,17.7289,17.5031,17.5227,41100.0
2006-11-14 09:40:00,17.85,17.88,17.77,17.8,46500.0,17.5227,17.5522,17.4442,17.4737,46500.0
2006-11-14 09:50:00,17.81,17.88,17.78,17.85,32700.0,17.4835,17.5522,17.454,17.5227,32700.0
2006-11-14 10:00:00,17.82,17.95,17.81,17.85,37200.0,17.4933,17.6209,17.4835,17.5227,37200.0
2006-11-14 10:10:00,17.85,17.86,17.74,17.75,42500.0,17.5227,17.5326,17.4148,17.4246,42500.0
2006-11-14 10:20:00,17.75,17.79,17.7,17.71,27400.0,17.4246,17.4638,17.3755,17.3853,27400.0
2006-11-14 10:30:00,17.71,17.77,17.7,17.74,25900.0,17.3853,17.4442,17.3755,17.4148,25900.0
2006-11-14 10:40:00,17.74,17.75,17.69,17.7,16700.0,17.4148,17.4246,17.3657,17.3755,16700.0
2006-11-14 10:50:00,17.71,17.76,17.7,17.73,17500.0,17.3853,17.4344,17.3755,17.4049,17500.0
2006-11-14 11:00:00,17.72,17.89,17.72,17.85,34300.0,17.3951,17.562,17.3951,17.5227,34300.0
2006-11-14 11:10:00,17.85,17.88,17.8,17.88,17000.0,17.5227,17.5522,17.4737,17.5522,17000.0
2006-11-14 11:20:00,17.88,17.88,17.83,17.86,22600.0,17.5522,17.5522,17.5031,17.5326,22600.0
2006-11-14 11:30:00,17.85,17.9,17.84,17.88,15700.0,17.5227,17.5718,17.5129,17.5522,15700.0
2006-11-14 11:40:00,17.88,17.89,17.82,17.86,28100.0,17.5522,17.562,17.4933,17.5326,28100.0
2006-11-14 11:50:00,17.86,17.96,17.85,17.95,15900.0,17.5326,17.6307,17.5227,17.6209,15900.0
2006-11-14 12:00:00,17.94,17.98,17.91,17.96,15600.0,17.6111,17.6504,17.5816,17.6307,15600.0
2006-11-14 12:10:00,17.96,17.98,17.95,17.98,15400.0,17.6307,17.6504,17.6209,17.6504,15400.0
2006-11-14 12:20:00,17.97,17.98,17.94,17.95,11300.0,17.6405,17.6504,17.6111,17.6209,11300.0
2006-11-14 12:30:00,17.96,17.98,17.95,17.98,10000.0,17.6307,17.6504,17.6209,17.6504,10000.0
2006-11-14 12:40:00,17.97,18.0,17.94,17.96,30900.0,17.6405,17.67,17.6111,17.6307,30900.0
2006-11-14 12:50:00,17.95,18.01,17.95,18.01,10500.0,17.6209,17.6798,17.6209,17.6798,10500.0
2006-11-14 13:00:00,18.0,18.03,17.98,18.02,11200.0,17.67,17.6994,17.6504,17.6896,11200.0
2006-11-14 13:10:00,18.03,18.04,17.99,18.01,16800.0,17.6994,17.7093,17.6602,17.6798,16800.0
2006-11-14 13:20:00,18.02,18.06,18.0,18.01,7700.0,17.6896,17.7289,17.67,17.6798,7700.0
2006-11-14 13:30:00,18.01,18.06,18.0,18.01,16400.0,17.6798,17.7289,17.67,17.6798,16400.0
2006-11-14 13:40:00,18.01,18.04,18.0,18.04,7000.0,17.6798,17.7093,17.67,17.7093,7000.0
2006-11-14 13:50:00,18.03,18.03,17.97,17.98,12800.0,17.6994,17.6994,17.6405,17.6504,12800.0
2006-11-14 14:00:00,17.98,18.05,17.98,18.05,9900.0,17.6504,17.7191,17.6504,17.7191,9900.0
2006-11-14 14:10:00,18.06,18.11,18.06,18.07,21900.0,17.7289,17.778,17.7289,17.7387,21900.0
2006-11-14 14:20:00,18.07,18.11,18.07,18.11,20400.0,17.7387,17.778,17.7387,17.778,20400.0
2006-11-14 14:30:00,18.13,18.17,18.08,18.17,27000.0,17.7976,17.8369,17.7485,17.8369,27000.0
2006-11-14 14:40:00,18.17,18.24,18.17,18.19,18900.0,17.8369,17.9056,17.8369,17.8565,18900.0
2006-11-14 14:50:00,18.18,18.18,18.11,18.17,8500.0,17.8467,17.8467,17.778,17.8369,8500.0
2006-11-14 15:00:00,18.17,18.21,18.17,18.19,12500.0,17.8369,17.8761,17.8369,17.8565,12500.0
2006-11-14 15:10:00,18.19,18.2,18.17,18.18,12600.0,17.8565,17.8663,17.8369,17.8467,12600.0
2006-11-14 15:20:00,18.17,18.23,18.16,18.22,50600.0,17.8369,17.8958,17.8271,17.886,50600.0
2006-11-14 15:30:00,18.23,18.23,18.2,18.22,24100.0,17.8958,17.8958,17.8663,17.886,24100.0
2006-11-14 15:40:00,18.22,18.23,18.2,18.21,21600.0,17.886,17.8958,17.8663,17.8761,21600.0
2006-11-14 15:50:00,18.21,18.23,18.2,18.22,31100.0,17.8761,17.8958,17.8663,17.886,31100.0
2006-11-15 09:30:00,18.3,18.3,18.18,18.26,19000.0,17.9645,17.9645,17.8467,17.9252,19000.0
2006-11-15 09:40:00,18.26,18.3,18.11,18.21,37200.0,17.9252,17.9645,17.778,17.8761,37200.0
2006-11-15 09:50:00,18.21,18.25,18.15,18.24,20500.0,17.8761,17.9154,17.8172,17.9056,20500.0
2006-11-15 10:00:00,18.22,18.23,18.2,18.21,8400.0,17.886,17.8958,17.8663,17.8761,8400.0
2006-11-15 10:10:00,18.21,18.23,18.2,18.2,9700.0,17.8761,17.8958,17.8663,17.8663,9700.0
2006-11-15 10:20:00,18.2,18.2,18.15,18.17,19900.0,17.8663,17.8663,17.8172,17.8369,19900.0
2006-11-15 10:30:00,18.17,18.18,18.09,18.09,13200.0,17.8369,17.8467,17.7583,17.7583,13200.0
2006-11-15 10:40:00,18.1,18.16,18.1,18.13,9700.0,17.7682,17.8271,17.7682,17.7976,9700.0
2006-11-15 10:50:00,18.14,18.17,18.12,18.12,13200.0,17.8074,17.8369,17.7878,17.7878,13200.0
2006-11-15 11:00:00,18.15,18.17,18.12,18.16,11600.0,17.8172,17.8369,17.7878,17.8271,11600.0
2006-11-15 11:10:00,18.17,18.22,18.14,18.18,14000.0,17.8369,17.886,17.8074,17.8467,14000.0
2006-11-15 11:20:00,18.17,18.17,18.11,18.15,7600.0,17.8369,17.8369,17.778,17.8172,7600.0
2006-11-15 11:30:00,18.15,18.21,18.13,18.14,20900.0,17.8172,17.8761,17.7976,17.8074,20900.0
2006-11-15 11:40:00,18.15,18.15,18.08,18.09,11100.0,17.8172,17.8172,17.7485,17.7583,11100.0
2006-11-15 11:50:00,18.11,18.12,18.09,18.11,7000.0,17.778,17.7878,17.7583,17.778,7000.0
2006-11-15 12:00:00,18.09,18.12,18.09,18.12,6700.0,17.7583,17.7878,17.7583,17.7878,6700.0
2006-11-15 12:10:00,18.13,18.18,18.1,18.1,15800.0,17.7976,17.8467,17.7682,17.7682,15800.0
2006-11-15 12:20:00,18.1,18.13,18.09,18.13,16600.0,17.7682,17.7976,17.7583,17.7976,16600.0
2006-11-15 12:30:00,18.14,18.18,18.13,18.16,10400.0,17.8074,17.8467,17.7976,17.8271,10400.0
2006-11-15 12:40:00,18.16,18.18,18.15,18.18,8700.0,17.8271,17.8467,17.8172,17.8467,8700.0
2006-11-15 12:50:00,18.17,18.25,18.17,18.25,15500.0,17.8369,17.9154,17.8369,17.9154,15500.0
2006-11-15 13:00:00,18.25,18.25,18.22,18.22,15700.0,17.9154,17.9154,17.886,17.886,15700.0
2006-11-15 13:10:00,18.22,18.28,18.22,18.27,13600.0,17.886,17.9449,17.886,17.935,13600.0
2006-11-15 13:20:00,18.26,18.33,18.26,18.33,10400.0,17.9252,17.9939,17.9252,17.9939,10400.0
2006-11-15 13:30:00,18.33,18.36,18.31,18.35,15300.0,17.9939,18.0234,17.9743,18.0136,15300.0
2006-11-15 13:40:00,18.35,18.36,18.29,18.3,8600.0,18.0136,18.0234,17.9547,17.9645,8600.0
2006-11-15 13:50:00,18.3,18.34,18.27,18.28,8300.0,17.9645,18.0038,17.935,17.9449,8300.0
2006-11-15 14:00:00,18.27,18.31,18.2,18.31,21800.0,17.935,17.9743,17.8663,17.9743,21800.0
2006-11-15 14:10:00,18.32,18.4,18.28,18.31,18600.0,17.9841,18.0627,17.9449,17.9743,18600.0
2006-11-15 14:20:00,18.29,18.35,18.28,18.31,17700.0,17.9547,18.0136,17.9449,17.9743,17700.0
2006-11-15 14:30:00,18.34,18.34,18.27,18.31,17400.0,18.0038,18.0038,17.935,17.9743,17400.0
2006-11-15 14:40:00,18.32,18.34,18.3,18.32,17600.0,17.9841,18.0038,17.9645,17.9841,17600.0
2006-11-15 14:50:00,18.31,18.34,18.3,18.33,11900.0,17.9743,18.0038,17.9645,17.9939,11900.0
2006-11-15 15:00:00,18.32,18.35,18.29,18.3,15800.0,17.9841,18.0136,17.9547,17.9645,15800.0
2006-11-15 15:10:00,18.31,18.33,18.26,18.26,15500.0,17.9743,17.9939,17.9252,17.9252,15500.0
2006-11-15 15:20:00,18.27,18.32,18.27,18.3,17100.0,17.935,17.9841,17.935,17.9645,17100.0
2006-11-15 15:30:00,18.31,18.33,18.29,18.31,29400.0,17.9743,17.9939,17.9547,17.9743,29400.0
2006-11-15 15:40:00,18.3,18.33,18.28,18.32,55400.0,17.9645,17.9939,17.9449,17.9841,55400.0
2006-11-15 15:50:00,18.31,18.33,18.28,18.31,32900.0,17.9743,17.9939,17.9449,17.9743,32900.0
2006-11-16 09:30:00,18.36,18.42,18.25,18.36,15600.0,18.0234,18.0823,17.9154,18.0234,15600.0
2006-11-16 09:40:00,18.34,18.38,18.25,18.3,19000.0,18.0038,18.043,17.9154,17.9645,19000.0
2006-11-16 09:50:00,18.31,18.42,18.3,18.39,13100.0,17.9743,18.0823,17.9645,18.0528,13100.0
2006-11-16 10:00:00,18.4,18.41,18.31,18.33,8000.0,18.0627,18.0725,17.9743,17.9939,8000.0
2006-11-16 10:10:00,18.33,18.35,18.27,18.31,12300.0,17.9939,18.0136,17.935,17.9743,12300.0
2006-11-16 10:20:00,18.32,18.34,18.3,18.31,3900.0,17.9841,18.0038,17.9645,17.9743,3900.0
2006-11-16 10:30:00,18.3,18.34,18.3,18.31,5600.0,17.9645,18.0038,17.9645,17.9743,5600.0
2006-11-16 10:40:00,18.31,18.32,18.29,18.3,16700.0,17.9743,17.9841,17.9547,17.9645,16700.0
2006-11-16 10:50:00,18.29,18.3,18.24,18.25,10400.0,17.9547,17.9645,17.9056,17.9154,10400.0
2006-11-16 11:00:00,18.26,18.27,18.24,18.24,4700.0,17.9252,17.935,17.9056,17.9056,4700.0
2006-11-16 11:10:00,18.25,18.33,18.24,18.31,13600.0,17.9154,17.9939,17.9056,17.9743,13600.0
2006-11-16 11:20:00,18.3,18.3,18.25,18.28,5300.0,17.9645,17.9645,17.9154,17.9449,5300.0
2006-11-16 11:30:00,18.28,18.29,18.24,18.25,4800.0,17.9449,17.9547,17.9056,17.9154,4800.0
2006-11-16 11:40:00,18.25,18.26,18.21,18.22,10100.0,17.9154,17.9252,17.8761,17.886,10100.0
2006-11-16 11:50:00,18.22,18.25,18.21,18.21,12000.0,17.886,17.9154,17.8761,17.8761,12000.0
2006-11-16 12:00:00,18.22,18.3,18.21,18.28,14100.0,17.886,17.9645,17.8761,17.9449,14100.0
2006-11-16 12:10:00,18.29,18.31,18.25,18.27,5500.0,17.9547,17.9743,17.9154,17.935,5500.0
2006-11-16 12:20:00,18.26,18.28,18.25,18.28,8500.0,17.9252,17.9449,17.9154,17.9449,8500.0
2006-11-16 12:30:00,18.28,18.29,18.25,18.26,5100.0,17.9449,17.9547,17.9154,17.9252,5100.0
2006-11-16 12:40:00,18.25,18.27,18.25,18.27,3500.0,17.9154,17.935,17.9154,17.935,3500.0
2006-11-16 12:50:00,18.28,18.28,18.25,18.25,7200.0,17.9449,17.9449,17.9154,17.9154,7200.0
2006-11-16 13:00:00,18.26,18.32,18.25,18.3,29700.0,17.9252,17.9841,17.9154,17.9645,29700.0
2006-11-16 13:10:00,18.3,18.33,18.3,18.32,15600.0,17.9645,17.9939,17.9645,17.9841,15600.0
2006-11-16 13:20:00,18.32,18.34,18.31,18.32,22600.0,17.9841,18.0038,17.9743,17.9841,22600.0
2006-11-16 13:30:00,18.33,18.36,18.3,18.3,15000.0,17.9939,18.0234,17.9645,17.9645,15000.0
2006-11-16 13:40:00,18.32,18.32,18.25,18.29,9200.0,17.9841,17.9841,17.9154,17.9547,9200.0
2006-11-16 13:50:00,18.3,18.33,18.28,18.3,14800.0,17.9645,17.9939,17.9449,17.9645,14800.0
2006-11-16 14:00:00,18.3,18.3,18.24,18.26,13600.0,17.9645,17.9645,17.9056,17.9252,13600.0
2006-11-16 14:10:00,18.26,18.28,18.23,18.26,8400.0,17.9252,17.9449,17.8958,17.9252,8400.0
2006-11-16 14:20:00,18.26,18.26,18.23,18.25,13600.0,17.9252,17.9252,17.8958,17.9154,13600.0
2006-11-16 14:30:00,18.24,18.27,18.22,18.23,32500.0,17.9056,17.935,17.886,17.8958,32500.0
2006-11-16 14:40:00,18.23,18.25,18.21,18.22,16100.0,17.8958,17.9154,17.8761,17.886,16100.0
2006-11-16 14:50:00,18.21,18.24,18.2,18.2,55800.0,17.8761,17.9056,17.8663,17.8663,55800.0
2006-11-16 15:00:00,18.21,18.27,18.2,18.26,45800.0,17.8761,17.935,17.8663,17.9252,45800.0
2006-11-16 15:10:00,18.25,18.27,18.24,18.27,26400.0,17.9154,17.935,17.9056,17.935,26400.0
2006-11-16 15:20:00,18.26,18.27,18.23,18.23,14000.0,17.9252,17.935,17.8958,17.8958,14000.0
2006-11-16 15:30:00,18.24,18.26,18.22,18.24,23600.0,17.9056,17.9252,17.886,17.9056,23600.0
2006-11-16 15:40:00,18.23,18.25,18.2,18.21,28400.0,17.8958,17.9154,17.8663,17.8761,28400.0
2006-11-16 15:50:00,18.22,18.25,18.19,18.24,44000.0,17.886,17.9154,17.8565,17.9056,44000.0
2006-11-17 09:30:00,18.24,18.33,18.15,18.24,30500.0,17.9056,17.9939,17.8172,17.9056,30500.0
2006-11-17 09:40:00,18.22,18.29,18.18,18.22,9100.0,17.886,17.9547,17.8467,17.886,9100.0
2006-11-17 09:50:00,18.21,18.31,18.2,18.3,20300.0,17.8761,17.9743,17.8663,17.9645,20300.0
2006-11-17 10:00:00,18.31,18.35,18.29,18.33,11500.0,17.9743,18.0136,17.9547,17.9939,11500.0
2006-11-17 10:10:00,18.33,18.35,18.27,18.28,12400.0,17.9939,18.0136,17.935,17.9449,12400.0
2006-11-17 10:20:00,18.28,18.31,18.27,18.28,7000.0,17.9449,17.9743,17.935,17.9449,7000.0
2006-11-17 10:30:00,18.28,18.29,18.27,18.28,8600.0,17.9449,17.9547,17.935,17.9449,8600.0
2006-11-17 10:40:00,18.28,18.29,18.27,18.27,6400.0,17.9449,17.9547,17.935,17.935,6400.0
2006-11-17 10:50:00,18.27,18.29,18.27,18.27,10400.0,17.935,17.9547,17.935,17.935,10400.0
2006-11-17 11:00:00,18.27,18.28,18.27,18.27,16600.0,17.935,17.9449,17.935,17.935,16600.0
2006-11-17 11:10:00,18.26,18.27,18.25,18.27,9700.0,17.9252,17.935,17.9154,17.935,9700.0
2006-11-17 11:20:00,18.28,18.31,18.27,18.28,14600.0,17.9449,17.9743,17.935,17.9449,14600.0
2006-11-17 11:30:00,18.28,18.28,18.25,18.25,8200.0,17.9449,17.9449,17.9154,17.9154,8200.0
2006-11-17 11:40:00,18.26,18.28,18.25,18.25,4900.0,17.9252,17.9449,17.9154,17.9154,4900.0
2006-11-17 11:50:00,18.25,18.31,18.25,18.3,6800.0,17.9154,17.9743,17.9154,17.9645,6800.0
2006-11-17 12:00:00,18.3,18.36,18.3,18.34,19100.0,17.9645,18.0234,17.9645,18.0038,19100.0
2006-11-17 12:10:00,18.35,18.39,18.32,18.33,14300.0,18.0136,18.0528,17.9841,17.9939,14300.0
2006-11-17 12:20:00,18.33,18.39,18.32,18.37,7400.0,17.9939,18.0528,17.9841,18.0332,7400.0
2006-11-17 12:30:00,18.37,18.43,18.36,18.43,18200.0,18.0332,18.0921,18.0234,18.0921,18200.0
2006-11-17 12:40:00,18.43,18.44,18.42,18.43,10200.0,18.0921,18.1019,18.0823,18.0921,10200.0
2006-11-17 12:50:00,18.42,18.43,18.38,18.4,6100.0,18.0823,18.0921,18.043,18.0627,6100.0
2006-11-17 13:00:00,18.39,18.4,18.37,18.37,7400.0,18.0528,18.0627,18.0332,18.0332,7400.0
2006-11-17 13:10:00,18.38,18.42,18.38,18.39,9300.0,18.043,18.0823,18.043,18.0528,9300.0
2006-11-17 13:20:00,18.39,18.42,18.38,18.38,7300.0,18.0528,18.0823,18.043,18.043,7300.0
2006-11-17 13:30:00,18.37,18.44,18.36,18.38,28500.0,18.0332,18.1019,18.0234,18.043,28500.0
2006-11-17 13:40:00,18.39,18.42,18.38,18.39,8700.0,18.0528,18.0823,18.043,18.0528,8700.0
2006-11-17 13:50:00,18.39,18.4,18.36,18.36,6200.0,18.0528,18.0627,18.0234,18.0234,6200.0
2006-11-17 14:00:00,18.37,18.37,18.33,18.35,19700.0,18.0332,18.0332,17.9939,18.0136,19700.0
2006-11-17 14:10:00,18.35,18.38,18.33,18.37,12900.0,18.0136,18.043,17.9939,18.0332,12900.0
2006-11-17 14:20:00,18.35,18.35,18.32,18.32,6900.0,18.0136,18.0136,17.9841,17.9841,6900.0
2006-11-17 14:30:00,18.33,18.34,18.31,18.34,10500.0,17.9939,18.0038,17.9743,18.0038,10500.0
2006-11-17 14:40:00,18.34,18.35,18.31,18.31,11300.0,18.0038,18.0136,17.9743,17.9743,11300.0
2006-11-17 14:50:00,18.31,18.32,18.3,18.32,5900.0,17.9743,17.9841,17.9645,17.9841,5900.0
2006-11-17 15:00:00,18.32,18.34,18.3,18.32,32300.0,17.9841,18.0038,17.9645,17.9841,32300.0
2006-11-17 15:10:00,18.32,18.32,18.3,18.32,15400.0,17.9841,17.9841,17.9645,17.9841,15400.0
2006-11-17 15:20:00,18.32,18.32,18.29,18.29,9700.0,17.9841,17.9841,17.9547,17.9547,9700.0
2006-11-17 15:30:00,18.3,18.33,18.3,18.31,19300.0,17.9645,17.9939,17.9645,17.9743,19300.0
2006-11-17 15:40:00,18.32,18.35,18.31,18.33,24100.0,17.9841,18.0136,17.9743,17.9939,24100.0
2006-11-17 15:50:00,18.33,18.33,18.31,18.33,24300.0,17.9939,17.9939,17.9743,17.9939,24300.0
2006-11-20 09:30:00,18.28,18.33,18.27,18.27,14800.0,17.9449,17.9939,17.935,17.935,14800.0
2006-11-20 09:40:00,18.27,18.28,18.24,18.24,15100.0,17.935,17.9449,17.9056,17.9056,15100.0
2006-11-20 09:50:00,18.21,18.31,18.21,18.3,23300.0,17.8761,17.9743,17.8761,17.9645,23300.0
2006-11-20 10:00:00,18.3,18.32,18.26,18.28,15300.0,17.9645,17.9841,17.9252,17.9449,15300.0
2006-11-20 10:10:00,18.28,18.32,18.27,18.31,17100.0,17.9449,17.9841,17.935,17.9743,17100.0
2006-11-20 10:20:00,18.31,18.37,18.29,18.35,26900.0,17.9743,18.0332,17.9547,18.0136,26900.0
2006-11-20 10:30:00,18.36,18.4,18.33,18.34,24000.0,18.0234,18.0627,17.9939,18.0038,24000.0
2006-11-20 10:40:00,18.33,18.34,18.27,18.27,20300.0,17.9939,18.0038,17.935,17.935,20300.0
2006-11-20 10:50:00,18.27,18.34,18.27,18.29,15800.0,17.935,18.0038,17.935,17.9547,15800.0
2006-11-20 11:00:00,18.29,18.29,18.26,18.28,9500.0,17.9547,17.9547,17.9252,17.9449,9500.0
2006-11-20 11:10:00,18.28,18.29,18.25,18.26,14600.0,17.9449,17.9547,17.9154,17.9252,14600.0
2006-11-20 11:20:00,18.26,18.27,18.25,18.27,9800.0,17.9252,17.935,17.9154,17.935,9800.0
2006-11-20 11:30:00,18.28,18.29,18.26,18.26,4600.0,17.9449,17.9547,17.9252,17.9252,4600.0
2006-11-20 11:40:00,18.25,18.27,18.25,18.27,5000.0,17.9154,17.935,17.9154,17.935,5000.0
2006-11-20 11:50:00,18.28,18.32,18.26,18.26,8700.0,17.9449,17.9841,17.9252,17.9252,8700.0
2006-11-20 12:00:00,18.28,18.29,18.25,18.25,2900.0,17.9449,17.9547,17.9154,17.9154,2900.0
2006-11-20 12:10:00,18.26,18.28,18.25,18.26,5200.0,17.9252,17.9449,17.9154,17.9252,5200.0
2006-11-20 12:20:00,18.25,18.26,18.23,18.25,9400.0,17.9154,17.9252,17.8958,17.9154,9400.0
2006-11-20 12:30:00,18.25,18.25,18.23,18.25,12500.0,17.9154,17.9154,17.8958,17.9154,12500.0
2006-11-20 12:40:00,18.24,18.25,18.23,18.25,5000.0,17.9056,17.9154,17.8958,17.9154,5000.0
2006-11-20 12:50:00,18.24,18.24,18.21,18.23,7300.0,17.9056,17.9056,17.8761,17.8958,7300.0
2006-11-20 13:00:00,18.22,18.27,18.22,18.24,16500.0,17.886,17.935,17.886,17.9056,16500.0
2006-11-20 13:10:00,18.24,18.27,18.24,18.25,13700.0,17.9056,17.935,17.9056,17.9154,13700.0
2006-11-20 13:20:00,18.25,18.29,18.24,18.28,15300.0,17.9154,17.9547,17.9056,17.9449,15300.0
2006-11-20 13:30:00,18.28,18.31,18.28,18.29,6700.0,17.9449,17.9743,17.9449,17.9547,6700.0
2006-11-20 13:40:00,18.29,18.32,18.29,18.31,8400.0,17.9547,17.9841,17.9547,17.9743,8400.0
2006-11-20 13:50:00,18.29,18.3,18.28,18.29,5300.0,17.9547,17.9645,17.9449,17.9547,5300.0
2006-11-20 14:00:00,18.29,18.33,18.29,18.33,25200.0,17.9547,17.9939,17.9547,17.9939,25200.0
2006-11-20 14:10:00,18.31,18.35,18.3,18.32,35000.0,17.9743,18.0136,17.9645,17.9841,35000.0
2006-11-20 14:20:00,18.31,18.36,18.29,18.35,38900.0,17.9743,18.0234,17.9547,18.0136,38900.0
2006-11-20 14:30:00,18.36,18.39,18.33,18.39,23600.0,18.0234,18.0528,17.9939,18.0528,23600.0
2006-11-20 14:40:00,18.37,18.37,18.3,18.33,30200.0,18.0332,18.0332,17.9645,17.9939,30200.0
2006-11-20 14:50:00,18.33,18.36,18.31,18.34,17300.0,17.9939,18.0234,17.9743,18.0038,17300.0
2006-11-20 15:00:00,18.34,18.36,18.32,18.35,47700.0,18.0038,18.0234,17.9841,18.0136,47700.0
2006-11-20 15:10:00,18.36,18.37,18.34,18.35,45500.0,18.0234,18.0332,18.0038,18.0136,45500.0
2006-11-20 15:20:00,18.35,18.38,18.33,18.37,69800.0,18.0136,18.043,17.9939,18.0332,69800.0
2006-11-20 15:30:00,18.36,18.41,18.33,18.4,218500.0,18.0234,18.0725,17.9939,18.0627,218500.0
2006-11-20 15:40:00,18.4,18.41,18.33,18.34,254900.0,18.0627,18.0725,17.9939,18.0038,254900.0
2006-11-20 15:50:00,18.35,18.41,18.35,18.39,39000.0,18.0136,18.0725,18.0136,18.0528,39000.0
2006-11-21 09:30:00,18.34,18.36,18.25,18.34,8500.0,18.0038,18.0234,17.9154,18.0038,8500.0
2006-11-21 09:40:00,18.34,18.37,18.25,18.27,20300.0,18.0038,18.0332,17.9154,17.935,20300.0
2006-11-21 09:50:00,18.27,18.28,18.25,18.27,13300.0,17.935,17.9449,17.9154,17.935,13300.0
2006-11-21 10:00:00,18.27,18.34,18.26,18.31,17800.0,17.935,18.0038,17.9252,17.9743,17800.0
2006-11-21 10:10:00,18.3,18.31,18.2,18.29,20000.0,17.9645,17.9743,17.8663,17.9547,20000.0
2006-11-21 10:20:00,18.31,18.34,18.27,18.3,10000.0,17.9743,18.0038,17.935,17.9645,10000.0
2006-11-21 10:30:00,18.3,18.31,18.24,18.24,5200.0,17.9645,17.9743,17.9056,17.9056,5200.0
2006-11-21 10:40:00,18.25,18.27,18.24,18.26,11800.0,17.9154,17.935,17.9056,17.9252,11800.0
2006-11-21 10:50:00,18.26,18.26,18.18,18.21,18400.0,17.9252,17.9252,17.8467,17.8761,18400.0
2006-11-21 11:00:00,18.2,18.24,18.18,18.2,9200.0,17.8663,17.9056,17.8467,17.8663,9200.0
2006-11-21 11:10:00,18.22,18.22,18.15,18.15,9600.0,17.886,17.886,17.8172,17.8172,9600.0
2006-11-21 11:20:00,18.15,18.2,18.15,18.15,15300.0,17.8172,17.8663,17.8172,17.8172,15300.0
2006-11-21 11:30:00,18.16,18.2,18.16,18.19,12800.0,17.8271,17.8663,17.8271,17.8565,12800.0
2006-11-21 11:40:00,18.2,18.2,18.17,18.18,5700.0,17.8663,17.8663,17.8369,17.8467,5700.0
2006-11-21 11:50:00,18.18,18.2,18.18,18.2,7400.0,17.8467,17.8663,17.8467,17.8663,7400.0
2006-11-21 12:00:00,18.19,18.21,18.18,18.21,29000.0,17.8565,17.8761,17.8467,17.8761,29000.0
2006-11-21 12:10:00,18.21,18.21,18.19,18.2,4400.0,17.8761,17.8761,17.8565,17.8663,4400.0
2006-11-21 12:20:00,18.2,18.22,18.18,18.21,9500.0,17.8663,17.886,17.8467,17.8761,9500.0
2006-11-21 12:30:00,18.21,18.25,18.21,18.25,9700.0,17.8761,17.9154,17.8761,17.9154,9700.0
2006-11-21 12:40:00,18.25,18.25,18.23,18.24,7500.0,17.9154,17.9154,17.8958,17.9056,7500.0
2006-11-21 12:50:00,18.24,18.24,18.22,18.23,8300.0,17.9056,17.9056,17.886,17.8958,8300.0
2006-11-21 13:00:00,18.23,18.24,18.22,18.22,11200.0,17.8958,17.9056,17.886,17.886,11200.0
2006-11-21 13:10:00,18.23,18.23,18.22,18.23,6700.0,17.8958,17.8958,17.886,17.8958,6700.0
2006-11-21 13:20:00,18.22,18.22,18.2,18.22,17700.0,17.886,17.886,17.8663,17.886,17700.0
2006-11-21 13:30:00,18.22,18.22,18.16,18.18,9700.0,17.886,17.886,17.8271,17.8467,9700.0
2006-11-21 13:40:00,18.18,18.2,18.18,18.2,8900.0,17.8467,17.8663,17.8467,17.8663,8900.0
2006-11-21 13:50:00,18.2,18.24,18.17,18.18,22000.0,17.8663,17.9056,17.8369,17.8467,22000.0
2006-11-21 14:00:00,18.17,18.19,18.16,18.19,7200.0,17.8369,17.8565,17.8271,17.8565,7200.0
2006-11-21 14:10:00,18.19,18.19,18.13,18.13,14800.0,17.8565,17.8565,17.7976,17.7976,14800.0
2006-11-21 14:20:00,18.13,18.19,18.12,18.18,11700.0,17.7976,17.8565,17.7878,17.8467,11700.0
2006-11-21 14:30:00,18.18,18.2,18.17,18.19,13700.0,17.8467,17.8663,17.8369,17.8565,13700.0
2006-11-21 14:40:00,18.18,18.18,18.14,18.15,7600.0,17.8467,17.8467,17.8074,17.8172,7600.0
2006-11-21 14:50:00,18.15,18.15,18.13,18.14,13000.0,17.8172,17.8172,17.7976,17.8074,13000.0
2006-11-21 15:00:00,18.14,18.15,18.13,18.14,22100.0,17.8074,17.8172,17.7976,17.8074,22100.0
2006-11-21 15:10:00,18.14,18.14,18.11,18.11,17000.0,17.8074,17.8074,17.778,17.778,17000.0
2006-11-21 15:20:00,18.12,18.12,18.1,18.1,32000.0,17.7878,17.7878,17.7682,17.7682,32000.0
2006-11-21 15:30:00,18.1,18.14,18.09,18.14,45800.0,17.7682,17.8074,17.7583,17.8074,45800.0
2006-11-21 15:40:00,18.14,18.19,18.14,18.16,18500.0,17.8074,17.8565,17.8074,17.8271,18500.0
2006-11-21 15:50:00,18.15,18.2,18.15,18.18,39300.0,17.8172,17.8663,17.8172,17.8467,39300.0
2006-11-22 09:30:00,18.19,18.25,18.17,18.22,39000.0,17.8565,17.9154,17.8369,17.886,39000.0
2006-11-22 09:40:00,18.22,18.25,18.15,18.18,20500.0,17.886,17.9154,17.8172,17.8467,20500.0
2006-11-22 09:50:00,18.19,18.23,18.12,18.21,16100.0,17.8565,17.8958,17.7878,17.8761,16100.0
2006-11-22 10:00:00,18.21,18.22,18.16,18.2,6300.0,17.8761,17.886,17.8271,17.8663,6300.0
2006-11-22 10:10:00,18.2,18.21,18.17,18.2,16300.0,17.8663,17.8761,17.8369,17.8663,16300.0
2006-11-22 10:20:00,18.21,18.23,18.19,18.21,7400.0,17.8761,17.8958,17.8565,17.8761,7400.0
2006-11-22 10:30:00,18.21,18.22,18.19,18.22,11700.0,17.8761,17.886,17.8565,17.886,11700.0
2006-11-22 10:40:00,18.22,18.22,18.2,18.22,10300.0,17.886,17.886,17.8663,17.886,10300.0
2006-11-22 10:50:00,18.22,18.22,18.18,18.19,3300.0,17.886,17.886,17.8467,17.8565,3300.0
2006-11-22 11:00:00,18.19,18.22,18.19,18.22,5700.0,17.8565,17.886,17.8565,17.886,5700.0
2006-11-22 11:10:00,18.22,18.22,18.19,18.2,3400.0,17.886,17.886,17.8565,17.8663,3400.0
2006-11-22 11:20:00,18.2,18.2,18.19,18.19,2100.0,17.8663,17.8663,17.8565,17.8565,2100.0
2006-11-22 11:30:00,18.2,18.2,18.19,18.2,2000.0,17.8663,17.8663,17.8565,17.8663,2000.0
2006-11-22 11:40:00,18.2,18.2,18.18,18.2,12700.0,17.8663,17.8663,17.8467,17.8663,12700.0
2006-11-22 11:50:00,18.2,18.2,18.18,18.19,7400.0,17.8663,17.8663,17.8467,17.8565,7400.0
2006-11-22 12:00:00,18.19,18.25,18.19,18.23,12500.0,17.8565,17.9154,17.8565,17.8958,12500.0
2006-11-22 12:10:00,18.23,18.23,18.19,18.21,8500.0,17.8958,17.8958,17.8565,17.8761,8500.0
2006-11-22 12:20:00,18.21,18.22,18.2,18.21,14900.0,17.8761,17.886,17.8663,17.8761,14900.0
2006-11-22 12:30:00,18.22,18.27,18.21,18.27,9700.0,17.886,17.935,17.8761,17.935,9700.0
2006-11-22 12:40:00,18.27,18.27,18.25,18.26,4600.0,17.935,17.935,17.9154,17.9252,4600.0
2006-11-22 12:50:00,18.26,18.28,18.26,18.27,5100.0,17.9252,17.9449,17.9252,17.935,5100.0
2006-11-22 13:00:00,18.28,18.28,18.27,18.27,2300.0,17.9449,17.9449,17.935,17.935,2300.0
2006-11-22 13:10:00,18.26,18.28,18.26,18.28,2800.0,17.9252,17.9449,17.9252,17.9449,2800.0
2006-11-22 13:20:00,18.27,18.28,18.27,18.28,2300.0,17.935,17.9449,17.935,17.9449,2300.0
2006-11-22 13:30:00,18.28,18.28,18.25,18.27,7800.0,17.9449,17.9449,17.9154,17.935,7800.0
2006-11-22 13:40:00,18.27,18.29,18.27,18.29,3900.0,17.935,17.9547,17.935,17.9547,3900.0
2006-11-22 13:50:00,18.29,18.3,18.27,18.3,4600.0,17.9547,17.9645,17.935,17.9645,4600.0
2006-11-22 14:00:00,18.3,18.31,18.29,18.3,7700.0,17.9645,17.9743,17.9547,17.9645,7700.0
2006-11-22 14:10:00,18.3,18.31,18.28,18.31,8200.0,17.9645,17.9743,17.9449,17.9743,8200.0
2006-11-22 14:20:00,18.3,18.3,18.25,18.28,15500.0,17.9645,17.9645,17.9154,17.9449,15500.0
2006-11-22 14:30:00,18.28,18.3,18.25,18.25,9400.0,17.9449,17.9645,17.9154,17.9154,9400.0
2006-11-22 14:40:00,18.25,18.3,18.23,18.27,30100.0,17.9154,17.9645,17.8958,17.935,30100.0
2006-11-22 14:50:00,18.27,18.28,18.24,18.27,12700.0,17.935,17.9449,17.9056,17.935,12700.0
2006-11-22 15:00:00,18.27,18.28,18.26,18.27,6400.0,17.935,17.9449,17.9252,17.935,6400.0
2006-11-22 15:10:00,18.27,18.28,18.26,18.26,6400.0,17.935,17.9449,17.9252,17.9252,6400.0
2006-11-22 15:20:00,18.26,18.28,18.25,18.28,8300.0,17.9252,17.9449,17.9154,17.9449,8300.0
2006-11-22 15:30:00,18.28,18.28,18.26,18.26,13400.0,17.9449,17.9449,17.9252,17.9252,13400.0
2006-11-22 15:40:00,18.27,18.31,18.26,18.29,37100.0,17.935,17.9743,17.9252,17.9547,37100.0
2006-11-22 15:50:00,18.31,18.31,18.26,18.29,33300.0,17.9743,17.9743,17.9252,17.9547,33300.0
2006-11-24 09:30:00,18.13,18.23,18.1,18.11,19700.0,17.7976,17.8958,17.7682,17.778,19700.0
2006-11-24 09:40:00,18.11,18.2,18.09,18.12,7800.0,17.778,17.8663,17.7583,17.7878,7800.0
2006-11-24 09:50:00,18.12,18.19,18.12,18.19,6400.0,17.7878,17.8565,17.7878,17.8565,6400.0
2006-11-24 10:00:00,18.2,18.24,18.18,18.23,5400.0,17.8663,17.9056,17.8467,17.8958,5400.0
2006-11-24 10:10:00,18.23,18.25,18.22,18.25,1800.0,17.8958,17.9154,17.886,17.9154,1800.0
2006-11-24 10:20:00,18.24,18.25,18.18,18.25,6200.0,17.9056,17.9154,17.8467,17.9154,6200.0
2006-11-24 10:30:00,18.24,18.25,18.21,18.22,3700.0,17.9056,17.9154,17.8761,17.886,3700.0
2006-11-24 10:40:00,18.22,18.24,18.21,18.23,6700.0,17.886,17.9056,17.8761,17.8958,6700.0
2006-11-24 10:50:00,18.23,18.25,18.2,18.2,5400.0,17.8958,17.9154,17.8663,17.8663,5400.0
2006-11-24 11:00:00,18.21,18.24,18.21,18.23,1800.0,17.8761,17.9056,17.8761,17.8958,1800.0
2006-11-24 11:10:00,18.24,18.25,18.24,18.24,3200.0,17.9056,17.9154,17.9056,17.9056,3200.0
2006-11-24 11:20:00,18.24,18.25,18.23,18.23,3800.0,17.9056,17.9154,17.8958,17.8958,3800.0
2006-11-24 11:30:00,18.23,18.24,18.19,18.19,5800.0,17.8958,17.9056,17.8565,17.8565,5800.0
2006-11-24 11:40:00,18.2,18.21,18.18,18.2,3400.0,17.8663,17.8761,17.8467,17.8663,3400.0
2006-11-24 11:50:00,18.2,18.23,18.19,18.2,1100.0,17.8663,17.8958,17.8565,17.8663,1100.0
2006-11-24 12:00:00,18.2,18.21,18.17,18.18,7400.0,17.8663,17.8761,17.8369,17.8467,7400.0
2006-11-24 12:10:00,18.17,18.19,18.16,18.16,3200.0,17.8369,17.8565,17.8271,17.8271,3200.0
2006-11-24 12:20:00,18.17,18.23,18.17,18.21,12700.0,17.8369,17.8958,17.8369,17.8761,12700.0
2006-11-24 12:30:00,18.21,18.22,18.18,18.2,18700.0,17.8761,17.886,17.8467,17.8663,18700.0
2006-11-24 12:40:00,18.2,18.2,18.15,18.19,36900.0,17.8663,17.8663,17.8172,17.8565,36900.0
2006-11-24 12:50:00,18.19,18.22,18.15,18.17,37400.0,17.8565,17.886,17.8172,17.8369,37400.0
2006-11-24 13:00:00,18.1,18.1,18.1,18.1,46300.0,17.7682,17.7682,17.7682,17.7682,46300.0
2006-11-24 13:10:00,18.1,18.1,18.1,18.1,0.0,17.7682,17.7682,17.7682,17.7682,0.0
2006-11-24 13:20:00,18.01,18.01,18.01,18.01,100.0,17.6798,17.6798,17.6798,17.6798,100.0
2006-11-24 13:30:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 13:40:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 13:50:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:00:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:10:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:20:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:30:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:40:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 14:50:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:00:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:10:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:20:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:30:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:40:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-24 15:50:00,18.01,18.01,18.01,18.01,0.0,17.6798,17.6798,17.6798,17.6798,0.0
2006-11-27 09:30:00,18.06,18.15,18.05,18.12,15400.0,17.7289,17.8172,17.7191,17.7878,15400.0
2006-11-27 09:40:00,18.13,18.13,18.1,18.1,10400.0,17.7976,17.7976,17.7682,17.7682,10400.0
2006-11-27 09:50:00,18.09,18.12,18.01,18.03,17700.0,17.7583,17.7878,17.6798,17.6994,17700.0
2006-11-27 10:00:00,18.02,18.03,17.98,17.99,30100.0,17.6896,17.6994,17.6504,17.6602,30100.0
2006-11-27 10:10:00,17.99,17.99,17.9,17.95,23300.0,17.6602,17.6602,17.5718,17.6209,23300.0
2006-11-27 10:20:00,17.95,17.95,17.89,17.91,13000.0,17.6209,17.6209,17.562,17.5816,13000.0
2006-11-27 10:30:00,17.91,17.92,17.88,17.9,13600.0,17.5816,17.5915,17.5522,17.5718,13600.0
2006-11-27 10:40:00,17.9,17.9,17.87,17.89,10200.0,17.5718,17.5718,17.5424,17.562,10200.0
2006-11-27 10:50:00,17.89,17.9,17.86,17.89,7900.0,17.562,17.5718,17.5326,17.562,7900.0
2006-11-27 11:00:00,17.89,17.9,17.82,17.87,12800.0,17.562,17.5718,17.4933,17.5424,12800.0
2006-11-27 11:10:00,17.87,17.87,17.76,17.8,20100.0,17.5424,17.5424,17.4344,17.4737,20100.0
2006-11-27 11:20:00,17.79,17.82,17.75,17.75,14900.0,17.4638,17.4933,17.4246,17.4246,14900.0
2006-11-27 11:30:00,17.75,17.79,17.75,17.78,17700.0,17.4246,17.4638,17.4246,17.454,17700.0
2006-11-27 11:40:00,17.78,17.78,17.73,17.74,6800.0,17.454,17.454,17.4049,17.4148,6800.0
2006-11-27 11:50:00,17.75,17.75,17.7,17.75,24200.0,17.4246,17.4246,17.3755,17.4246,24200.0
2006-11-27 12:00:00,17.75,17.8,17.75,17.77,17000.0,17.4246,17.4737,17.4246,17.4442,17000.0
2006-11-27 12:10:00,17.78,17.8,17.78,17.8,14200.0,17.454,17.4737,17.454,17.4737,14200.0
2006-11-27 12:20:00,17.8,17.8,17.75,17.78,10500.0,17.4737,17.4737,17.4246,17.454,10500.0
2006-11-27 12:30:00,17.78,17.78,17.74,17.75,17100.0,17.454,17.454,17.4148,17.4246,17100.0
2006-11-27 12:40:00,17.75,17.78,17.74,17.75,13800.0,17.4246,17.454,17.4148,17.4246,13800.0
2006-11-27 12:50:00,17.75,17.77,17.75,17.75,8300.0,17.4246,17.4442,17.4246,17.4246,8300.0
2006-11-27 13:00:00,17.75,17.77,17.74,17.75,28600.0,17.4246,17.4442,17.4148,17.4246,28600.0
2006-11-27 13:10:00,17.75,17.77,17.75,17.76,6500.0,17.4246,17.4442,17.4246,17.4344,6500.0
2006-11-27 13:20:00,17.75,17.78,17.74,17.77,4000.0,17.4246,17.454,17.4148,17.4442,4000.0
2006-11-27 13:30:00,17.78,17.8,17.72,17.72,165700.0,17.454,17.4737,17.3951,17.3951,165700.0
2006-11-27 13:40:00,17.73,17.81,17.73,17.8,10100.0,17.4049,17.4835,17.4049,17.4737,10100.0
2006-11-27 13:50:00,17.79,17.8,17.78,17.78,5300.0,17.4638,17.4737,17.454,17.454,5300.0
2006-11-27 14:00:00,17.79,17.8,17.73,17.75,14900.0,17.4638,17.4737,17.4049,17.4246,14900.0
2006-11-27 14:10:00,17.74,17.78,17.73,17.78,14300.0,17.4148,17.454,17.4049,17.454,14300.0
2006-11-27 14:20:00,17.78,17.78,17.73,17.74,13300.0,17.454,17.454,17.4049,17.4148,13300.0
2006-11-27 14:30:00,17.74,17.79,17.72,17.76,13900.0,17.4148,17.4638,17.3951,17.4344,13900.0
2006-11-27 14:40:00,17.76,17.77,17.72,17.72,7400.0,17.4344,17.4442,17.3951,17.3951,7400.0
2006-11-27 14:50:00,17.73,17.79,17.7,17.71,21000.0,17.4049,17.4638,17.3755,17.3853,21000.0
2006-11-27 15:00:00,17.7,17.75,17.68,17.73,25000.0,17.3755,17.4246,17.3559,17.4049,25000.0
2006-11-27 15:10:00,17.73,17.73,17.64,17.66,18500.0,17.4049,17.4049,17.3166,17.3362,18500.0
2006-11-27 15:20:00,17.65,17.68,17.65,17.67,13600.0,17.3264,17.3559,17.3264,17.346,13600.0
2006-11-27 15:30:00,17.67,17.75,17.67,17.74,17600.0,17.346,17.4246,17.346,17.4148,17600.0
2006-11-27 15:40:00,17.74,17.75,17.64,17.64,21300.0,17.4148,17.4246,17.3166,17.3166,21300.0
2006-11-27 15:50:00,17.65,17.67,17.62,17.64,35900.0,17.3264,17.346,17.297,17.3166,35900.0
2006-11-28 09:30:00,17.54,17.7,17.53,17.58,15600.0,17.2184,17.3755,17.2086,17.2577,15600.0
2006-11-28 09:40:00,17.56,17.57,17.52,17.55,300800.0,17.2381,17.2479,17.1988,17.2282,300800.0
2006-11-28 09:50:00,17.56,17.6,17.55,17.58,14100.0,17.2381,17.2773,17.2282,17.2577,14100.0
2006-11-28 10:00:00,17.57,17.73,17.57,17.72,40100.0,17.2479,17.4049,17.2479,17.3951,40100.0
2006-11-28 10:10:00,17.72,17.73,17.59,17.72,27600.0,17.3951,17.4049,17.2675,17.3951,27600.0
2006-11-28 10:20:00,17.73,17.84,17.71,17.81,43300.0,17.4049,17.5129,17.3853,17.4835,43300.0
2006-11-28 10:30:00,17.82,18.03,17.82,18.02,38400.0,17.4933,17.6994,17.4933,17.6896,38400.0
2006-11-28 10:40:00,18.01,18.01,17.9,17.95,22100.0,17.6798,17.6798,17.5718,17.6209,22100.0
2006-11-28 10:50:00,17.94,17.96,17.9,17.95,11100.0,17.6111,17.6307,17.5718,17.6209,11100.0
2006-11-28 11:00:00,17.95,17.97,17.9,17.92,27800.0,17.6209,17.6405,17.5718,17.5915,27800.0
2006-11-28 11:10:00,17.93,17.95,17.9,17.92,13800.0,17.6013,17.6209,17.5718,17.5915,13800.0
2006-11-28 11:20:00,17.94,17.95,17.9,17.92,16300.0,17.6111,17.6209,17.5718,17.5915,16300.0
2006-11-28 11:30:00,17.92,18.05,17.92,18.03,21200.0,17.5915,17.7191,17.5915,17.6994,21200.0
2006-11-28 11:40:00,18.04,18.1,18.01,18.07,47100.0,17.7093,17.7682,17.6798,17.7387,47100.0
2006-11-28 11:50:00,18.08,18.08,18.01,18.05,14600.0,17.7485,17.7485,17.6798,17.7191,14600.0
2006-11-28 12:00:00,18.04,18.05,18.01,18.05,10300.0,17.7093,17.7191,17.6798,17.7191,10300.0
2006-11-28 12:10:00,18.05,18.05,17.95,17.96,26800.0,17.7191,17.7191,17.6209,17.6307,26800.0
2006-11-28 12:20:00,17.97,17.97,17.9,17.91,18300.0,17.6405,17.6405,17.5718,17.5816,18300.0
2006-11-28 12:30:00,17.91,17.91,17.8,17.81,24100.0,17.5816,17.5816,17.4737,17.4835,24100.0
2006-11-28 12:40:00,17.81,17.85,17.77,17.79,38100.0,17.4835,17.5227,17.4442,17.4638,38100.0
2006-11-28 12:50:00,17.8,17.81,17.76,17.76,16600.0,17.4737,17.4835,17.4344,17.4344,16600.0
2006-11-28 13:00:00,17.77,17.86,17.76,17.84,11600.0,17.4442,17.5326,17.4344,17.5129,11600.0
2006-11-28 13:10:00,17.84,17.84,17.8,17.8,11400.0,17.5129,17.5129,17.4737,17.4737,11400.0
2006-11-28 13:20:00,17.81,17.82,17.79,17.8,13600.0,17.4835,17.4933,17.4638,17.4737,13600.0
2006-11-28 13:30:00,17.82,17.83,17.8,17.82,11000.0,17.4933,17.5031,17.4737,17.4933,11000.0
2006-11-28 13:40:00,17.82,17.83,17.77,17.77,6600.0,17.4933,17.5031,17.4442,17.4442,6600.0
2006-11-28 13:50:00,17.79,17.81,17.76,17.79,10500.0,17.4638,17.4835,17.4344,17.4638,10500.0
2006-11-28 14:00:00,17.79,17.82,17.76,17.8,13800.0,17.4638,17.4933,17.4344,17.4737,13800.0
2006-11-28 14:10:00,17.8,17.83,17.8,17.83,5500.0,17.4737,17.5031,17.4737,17.5031,5500.0
2006-11-28 14:20:00,17.83,17.88,17.83,17.88,24000.0,17.5031,17.5522,17.5031,17.5522,24000.0
2006-11-28 14:30:00,17.88,17.92,17.87,17.89,52200.0,17.5522,17.5915,17.5424,17.562,52200.0
2006-11-28 14:40:00,17.89,17.89,17.85,17.89,12900.0,17.562,17.562,17.5227,17.562,12900.0
2006-11-28 14:50:00,17.9,17.98,17.88,17.97,56500.0,17.5718,17.6504,17.5522,17.6405,56500.0
2006-11-28 15:00:00,17.98,17.99,17.93,17.95,52200.0,17.6504,17.6602,17.6013,17.6209,52200.0
2006-11-28 15:10:00,17.95,17.97,17.91,17.97,25600.0,17.6209,17.6405,17.5816,17.6405,25600.0
2006-11-28 15:20:00,17.97,17.98,17.91,17.91,26200.0,17.6405,17.6504,17.5816,17.5816,26200.0
2006-11-28 15:30:00,17.92,17.97,17.91,17.96,26000.0,17.5915,17.6405,17.5816,17.6307,26000.0
2006-11-28 15:40:00,17.96,17.97,17.91,17.91,477300.0,17.6307,17.6405,17.5816,17.5816,477300.0
2006-11-28 15:50:00,17.91,17.92,17.88,17.9,57400.0,17.5816,17.5915,17.5522,17.5718,57400.0
2006-11-29 09:30:00,17.96,17.99,17.92,17.98,18800.0,17.6307,17.6602,17.5915,17.6504,18800.0
2006-11-29 09:40:00,17.99,18.08,17.97,18.05,28200.0,17.6602,17.7485,17.6405,17.7191,28200.0
2006-11-29 09:50:00,18.07,18.08,17.98,18.07,22000.0,17.7387,17.7485,17.6504,17.7387,22000.0
2006-11-29 10:00:00,18.05,18.08,17.94,18.06,27100.0,17.7191,17.7485,17.6111,17.7289,27100.0
2006-11-29 10:10:00,18.06,18.09,18.04,18.06,17500.0,17.7289,17.7583,17.7093,17.7289,17500.0
2006-11-29 10:20:00,18.07,18.08,18.03,18.04,17200.0,17.7387,17.7485,17.6994,17.7093,17200.0
2006-11-29 10:30:00,18.06,18.07,18.01,18.01,24400.0,17.7289,17.7387,17.6798,17.6798,24400.0
2006-11-29 10:40:00,18.02,18.09,18.02,18.09,23400.0,17.6896,17.7583,17.6896,17.7583,23400.0
2006-11-29 10:50:00,18.1,18.1,18.06,18.06,23300.0,17.7682,17.7682,17.7289,17.7289,23300.0
2006-11-29 11:00:00,18.08,18.17,18.08,18.16,49800.0,17.7485,17.8369,17.7485,17.8271,49800.0
2006-11-29 11:10:00,18.17,18.17,18.12,18.14,26000.0,17.8369,17.8369,17.7878,17.8074,26000.0
2006-11-29 11:20:00,18.14,18.16,18.12,18.14,10000.0,17.8074,17.8271,17.7878,17.8074,10000.0
2006-11-29 11:30:00,18.13,18.15,18.13,18.14,11700.0,17.7976,17.8172,17.7976,17.8074,11700.0
2006-11-29 11:40:00,18.14,18.15,18.08,18.08,14000.0,17.8074,17.8172,17.7485,17.7485,14000.0
2006-11-29 11:50:00,18.08,18.15,18.05,18.14,59300.0,17.7485,17.8172,17.7191,17.8074,59300.0
2006-11-29 12:00:00,18.13,18.16,18.11,18.15,17200.0,17.7976,17.8271,17.778,17.8172,17200.0
2006-11-29 12:10:00,18.15,18.17,18.1,18.13,15800.0,17.8172,17.8369,17.7682,17.7976,15800.0
2006-11-29 12:20:00,18.14,18.16,18.13,18.13,19400.0,17.8074,17.8271,17.7976,17.7976,19400.0
2006-11-29 12:30:00,18.13,18.19,18.1,18.19,25500.0,17.7976,17.8565,17.7682,17.8565,25500.0
2006-11-29 12:40:00,18.19,18.19,18.15,18.18,29300.0,17.8565,17.8565,17.8172,17.8467,29300.0
2006-11-29 12:50:00,18.18,18.2,18.17,18.19,14600.0,17.8467,17.8663,17.8369,17.8565,14600.0
2006-11-29 13:00:00,18.2,18.2,18.18,18.18,48900.0,17.8663,17.8663,17.8467,17.8467,48900.0
2006-11-29 13:10:00,18.18,18.19,18.15,18.18,14500.0,17.8467,17.8565,17.8172,17.8467,14500.0
2006-11-29 13:20:00,18.18,18.18,18.11,18.12,14300.0,17.8467,17.8467,17.778,17.7878,14300.0
2006-11-29 13:30:00,18.12,18.12,18.03,18.1,34800.0,17.7878,17.7878,17.6994,17.7682,34800.0
2006-11-29 13:40:00,18.1,18.19,18.09,18.18,14100.0,17.7682,17.8565,17.7583,17.8467,14100.0
2006-11-29 13:50:00,18.18,18.21,18.17,18.17,10800.0,17.8467,17.8761,17.8369,17.8369,10800.0
2006-11-29 14:00:00,18.16,18.21,18.16,18.2,22800.0,17.8271,17.8761,17.8271,17.8663,22800.0
2006-11-29 14:10:00,18.2,18.2,18.18,18.19,15100.0,17.8663,17.8663,17.8467,17.8565,15100.0
2006-11-29 14:20:00,18.2,18.21,18.17,18.2,21200.0,17.8663,17.8761,17.8369,17.8663,21200.0
2006-11-29 14:30:00,18.2,18.25,18.19,18.24,30600.0,17.8663,17.9154,17.8565,17.9056,30600.0
2006-11-29 14:40:00,18.25,18.25,18.23,18.24,27100.0,17.9154,17.9154,17.8958,17.9056,27100.0
2006-11-29 14:50:00,18.24,18.25,18.2,18.2,30100.0,17.9056,17.9154,17.8663,17.8663,30100.0
2006-11-29 15:00:00,18.2,18.24,18.16,18.22,26900.0,17.8663,17.9056,17.8271,17.886,26900.0
2006-11-29 15:10:00,18.23,18.24,18.2,18.2,23100.0,17.8958,17.9056,17.8663,17.8663,23100.0
2006-11-29 15:20:00,18.21,18.21,18.17,18.19,20900.0,17.8761,17.8761,17.8369,17.8565,20900.0
2006-11-29 15:30:00,18.19,18.23,18.18,18.21,49900.0,17.8565,17.8958,17.8467,17.8761,49900.0
2006-11-29 15:40:00,18.21,18.21,18.13,18.14,33400.0,17.8761,17.8761,17.7976,17.8074,33400.0
2006-11-29 15:50:00,18.14,18.23,18.14,18.23,81900.0,17.8074,17.8958,17.8074,17.8958,81900.0
2006-11-30 09:30:00,18.16,18.3,18.13,18.21,15300.0,17.8271,17.9645,17.7976,17.8761,15300.0
2006-11-30 09:40:00,18.21,18.31,18.1,18.3,19600.0,17.8761,17.9743,17.7682,17.9645,19600.0
2006-11-30 09:50:00,18.31,18.37,18.27,18.29,24200.0,17.9743,18.0332,17.935,17.9547,24200.0
2006-11-30 10:00:00,18.26,18.29,18.23,18.27,19500.0,17.9252,17.9547,17.8958,17.935,19500.0
2006-11-30 10:10:00,18.29,18.34,18.24,18.3,23200.0,17.9547,18.0038,17.9056,17.9645,23200.0
2006-11-30 10:20:00,18.3,18.37,18.3,18.37,17600.0,17.9645,18.0332,17.9645,18.0332,17600.0
2006-11-30 10:30:00,18.37,18.4,18.36,18.39,38600.0,18.0332,18.0627,18.0234,18.0528,38600.0
2006-11-30 10:40:00,18.38,18.4,18.33,18.38,13600.0,18.043,18.0627,17.9939,18.043,13600.0
2006-11-30 10:50:00,18.38,18.44,18.37,18.43,20900.0,18.043,18.1019,18.0332,18.0921,20900.0
2006-11-30 11:00:00,18.44,18.45,18.38,18.43,14900.0,18.1019,18.1117,18.043,18.0921,14900.0
2006-11-30 11:10:00,18.44,18.45,18.32,18.34,58000.0,18.1019,18.1117,17.9841,18.0038,58000.0
2006-11-30 11:20:00,18.34,18.34,18.27,18.34,15400.0,18.0038,18.0038,17.935,18.0038,15400.0
2006-11-30 11:30:00,18.34,18.35,18.32,18.33,8000.0,18.0038,18.0136,17.9841,17.9939,8000.0
2006-11-30 11:40:00,18.33,18.34,18.24,18.27,11900.0,17.9939,18.0038,17.9056,17.935,11900.0
2006-11-30 11:50:00,18.27,18.3,18.27,18.29,6100.0,17.935,17.9645,17.935,17.9547,6100.0
2006-11-30 12:00:00,18.29,18.3,18.26,18.3,13100.0,17.9547,17.9645,17.9252,17.9645,13100.0
2006-11-30 12:10:00,18.3,18.33,18.28,18.3,12200.0,17.9645,17.9939,17.9449,17.9645,12200.0
2006-11-30 12:20:00,18.31,18.32,18.29,18.32,10900.0,17.9743,17.9841,17.9547,17.9841,10900.0
2006-11-30 12:30:00,18.32,18.41,18.32,18.39,34800.0,17.9841,18.0725,17.9841,18.0528,34800.0
2006-11-30 12:40:00,18.37,18.39,18.34,18.39,15200.0,18.0332,18.0528,18.0038,18.0528,15200.0
2006-11-30 12:50:00,18.39,18.42,18.32,18.32,15700.0,18.0528,18.0823,17.9841,17.9841,15700.0
2006-11-30 13:00:00,18.33,18.36,18.32,18.36,18500.0,17.9939,18.0234,17.9841,18.0234,18500.0
2006-11-30 13:10:00,18.36,18.43,18.36,18.43,12100.0,18.0234,18.0921,18.0234,18.0921,12100.0
2006-11-30 13:20:00,18.43,18.46,18.42,18.45,5000.0,18.0921,18.1216,18.0823,18.1117,5000.0
2006-11-30 13:30:00,18.47,18.47,18.44,18.44,8200.0,18.1314,18.1314,18.1019,18.1019,8200.0
2006-11-30 13:40:00,18.44,18.48,18.43,18.47,22500.0,18.1019,18.1412,18.0921,18.1314,22500.0
2006-11-30 13:50:00,18.48,18.5,18.43,18.43,43800.0,18.1412,18.1608,18.0921,18.0921,43800.0
2006-11-30 14:00:00,18.42,18.48,18.42,18.43,10200.0,18.0823,18.1412,18.0823,18.0921,10200.0
2006-11-30 14:10:00,18.43,18.49,18.43,18.47,21800.0,18.0921,18.151,18.0921,18.1314,21800.0
2006-11-30 14:20:00,18.48,18.5,18.48,18.48,14800.0,18.1412,18.1608,18.1412,18.1412,14800.0
2006-11-30 14:30:00,18.49,18.51,18.46,18.49,23500.0,18.151,18.1706,18.1216,18.151,23500.0
2006-11-30 14:40:00,18.5,18.52,18.48,18.52,10500.0,18.1608,18.1805,18.1412,18.1805,10500.0
2006-11-30 14:50:00,18.52,18.52,18.49,18.5,12000.0,18.1805,18.1805,18.151,18.1608,12000.0
2006-11-30 15:00:00,18.49,18.49,18.44,18.45,15900.0,18.151,18.151,18.1019,18.1117,15900.0
2006-11-30 15:10:00,18.45,18.48,18.45,18.46,182200.0,18.1117,18.1412,18.1117,18.1216,182200.0
2006-11-30 15:20:00,18.47,18.5,18.45,18.5,25700.0,18.1314,18.1608,18.1117,18.1608,25700.0
2006-11-30 15:30:00,18.5,18.5,18.44,18.46,22600.0,18.1608,18.1608,18.1019,18.1216,22600.0
2006-11-30 15:40:00,18.44,18.44,18.35,18.35,49400.0,18.1019,18.1019,18.0136,18.0136,49400.0
2006-11-30 15:50:00,18.35,18.36,18.29,18.3,57700.0,18.0136,18.0234,17.9547,17.9645,57700.0
2006-12-01 09:30:00,18.34,18.4,18.14,18.27,34700.0,18.0038,18.0627,17.8074,17.935,34700.0
2006-12-01 09:40:00,18.25,18.42,18.22,18.4,19800.0,17.9154,18.0823,17.886,18.0627,19800.0
2006-12-01 09:50:00,18.4,18.45,18.37,18.41,15000.0,18.0627,18.1117,18.0332,18.0725,15000.0
2006-12-01 10:00:00,18.41,18.43,18.26,18.27,28900.0,18.0725,18.0921,17.9252,17.935,28900.0
2006-12-01 10:10:00,18.3,18.31,18.24,18.28,9000.0,17.9645,17.9743,17.9056,17.9449,9000.0
2006-12-01 10:20:00,18.29,18.4,18.26,18.32,19600.0,17.9547,18.0627,17.9252,17.9841,19600.0
2006-12-01 10:30:00,18.3,18.3,18.21,18.25,14600.0,17.9645,17.9645,17.8761,17.9154,14600.0
2006-12-01 10:40:00,18.25,18.26,18.17,18.21,18900.0,17.9154,17.9252,17.8369,17.8761,18900.0
2006-12-01 10:50:00,18.21,18.24,18.18,18.2,10800.0,17.8761,17.9056,17.8467,17.8663,10800.0
2006-12-01 11:00:00,18.2,18.24,18.15,18.15,12500.0,17.8663,17.9056,17.8172,17.8172,12500.0
2006-12-01 11:10:00,18.15,18.21,18.15,18.18,14400.0,17.8172,17.8761,17.8172,17.8467,14400.0
2006-12-01 11:20:00,18.17,18.18,18.11,18.14,19200.0,17.8369,17.8467,17.778,17.8074,19200.0
2006-12-01 11:30:00,18.13,18.24,18.12,18.21,14300.0,17.7976,17.9056,17.7878,17.8761,14300.0
2006-12-01 11:40:00,18.22,18.3,18.2,18.26,36100.0,17.886,17.9645,17.8663,17.9252,36100.0
2006-12-01 11:50:00,18.25,18.3,18.18,18.25,34600.0,17.9154,17.9645,17.8467,17.9154,34600.0
2006-12-01 12:00:00,18.27,18.3,18.23,18.25,24800.0,17.935,17.9645,17.8958,17.9154,24800.0
2006-12-01 12:10:00,18.26,18.29,18.22,18.26,31300.0,17.9252,17.9547,17.886,17.9252,31300.0
2006-12-01 12:20:00,18.25,18.27,18.22,18.27,20300.0,17.9154,17.935,17.886,17.935,20300.0
2006-12-01 12:30:00,18.27,18.31,18.25,18.3,15400.0,17.935,17.9743,17.9154,17.9645,15400.0
2006-12-01 12:40:00,18.31,18.31,18.23,18.29,28900.0,17.9743,17.9743,17.8958,17.9547,28900.0
2006-12-01 12:50:00,18.28,18.3,18.25,18.25,32300.0,17.9449,17.9645,17.9154,17.9154,32300.0
2006-12-01 13:00:00,18.26,18.28,18.23,18.23,18300.0,17.9252,17.9449,17.8958,17.8958,18300.0
2006-12-01 13:10:00,18.23,18.25,18.2,18.21,20800.0,17.8958,17.9154,17.8663,17.8761,20800.0
2006-12-01 13:20:00,18.21,18.26,18.2,18.24,17300.0,17.8761,17.9252,17.8663,17.9056,17300.0
2006-12-01 13:30:00,18.23,18.25,18.15,18.15,40000.0,17.8958,17.9154,17.8172,17.8172,40000.0
2006-12-01 13:40:00,18.16,18.22,18.15,18.19,39200.0,17.8271,17.886,17.8172,17.8565,39200.0
2006-12-01 13:50:00,18.19,18.19,18.15,18.19,48700.0,17.8565,17.8565,17.8172,17.8565,48700.0
2006-12-01 14:00:00,18.19,18.2,18.12,18.17,30300.0,17.8565,17.8663,17.7878,17.8369,30300.0
2006-12-01 14:10:00,18.17,18.21,18.12,18.13,34100.0,17.8369,17.8761,17.7878,17.7976,34100.0
2006-12-01 14:20:00,18.13,18.17,18.11,18.11,44100.0,17.7976,17.8369,17.778,17.778,44100.0
2006-12-01 14:30:00,18.12,18.13,18.05,18.05,41300.0,17.7878,17.7976,17.7191,17.7191,41300.0
2006-12-01 14:40:00,18.06,18.06,18.0,18.04,16300.0,17.7289,17.7289,17.67,17.7093,16300.0
2006-12-01 14:50:00,18.03,18.05,18.0,18.02,34900.0,17.6994,17.7191,17.67,17.6896,34900.0
2006-12-01 15:00:00,18.03,18.04,17.99,18.02,52700.0,17.6994,17.7093,17.6602,17.6896,52700.0
2006-12-01 15:10:00,18.01,18.01,17.97,18.0,30500.0,17.6798,17.6798,17.6405,17.67,30500.0
2006-12-01 15:20:00,18.0,18.05,17.97,18.05,24000.0,17.67,17.7191,17.6405,17.7191,24000.0
2006-12-01 15:30:00,18.05,18.1,18.03,18.1,25800.0,17.7191,17.7682,17.6994,17.7682,25800.0
2006-12-01 15:40:00,18.09,18.2,18.09,18.19,49300.0,17.7583,17.8663,17.7583,17.8565,49300.0
2006-12-01 15:50:00,18.19,18.22,18.16,18.16,26500.0,17.8565,17.886,17.8271,17.8271,26500.0
2006-12-04 09:30:00,18.25,18.31,18.21,18.25,23000.0,17.9154,17.9743,17.8761,17.9154,23000.0
2006-12-04 09:40:00,18.26,18.31,18.26,18.31,12900.0,17.9252,17.9743,17.9252,17.9743,12900.0
2006-12-04 09:50:00,18.31,18.4,18.28,18.28,19400.0,17.9743,18.0627,17.9449,17.9449,19400.0
2006-12-04 10:00:00,18.29,18.3,18.21,18.3,17900.0,17.9547,17.9645,17.8761,17.9645,17900.0
2006-12-04 10:10:00,18.3,18.3,18.23,18.25,17700.0,17.9645,17.9645,17.8958,17.9154,17700.0
2006-12-04 10:20:00,18.26,18.36,18.25,18.32,17300.0,17.9252,18.0234,17.9154,17.9841,17300.0
2006-12-04 10:30:00,18.33,18.33,18.21,18.22,11800.0,17.9939,17.9939,17.8761,17.886,11800.0
2006-12-04 10:40:00,18.23,18.25,18.17,18.2,15600.0,17.8958,17.9154,17.8369,17.8663,15600.0
2006-12-04 10:50:00,18.2,18.32,18.2,18.24,31000.0,17.8663,17.9841,17.8663,17.9056,31000.0
2006-12-04 11:00:00,18.24,18.32,18.23,18.27,16700.0,17.9056,17.9841,17.8958,17.935,16700.0
2006-12-04 11:10:00,18.27,18.36,18.25,18.27,20400.0,17.935,18.0234,17.9154,17.935,20400.0
2006-12-04 11:20:00,18.27,18.39,18.26,18.33,14600.0,17.935,18.0528,17.9252,17.9939,14600.0
2006-12-04 11:30:00,18.33,18.35,18.3,18.33,8800.0,17.9939,18.0136,17.9645,17.9939,8800.0
2006-12-04 11:40:00,18.33,18.37,18.31,18.35,9100.0,17.9939,18.0332,17.9743,18.0136,9100.0
2006-12-04 11:50:00,18.37,18.43,18.36,18.43,19800.0,18.0332,18.0921,18.0234,18.0921,19800.0
2006-12-04 12:00:00,18.43,18.46,18.4,18.46,9600.0,18.0921,18.1216,18.0627,18.1216,9600.0
2006-12-04 12:10:00,18.48,18.56,18.47,18.55,18400.0,18.1412,18.2197,18.1314,18.2099,18400.0
2006-12-04 12:20:00,18.56,18.58,18.54,18.55,16200.0,18.2197,18.2394,18.2001,18.2099,16200.0
2006-12-04 12:30:00,18.55,18.59,18.55,18.56,13100.0,18.2099,18.2492,18.2099,18.2197,13100.0
2006-12-04 12:40:00,18.56,18.58,18.55,18.55,8900.0,18.2197,18.2394,18.2099,18.2099,8900.0
2006-12-04 12:50:00,18.55,18.58,18.55,18.56,7400.0,18.2099,18.2394,18.2099,18.2197,7400.0
2006-12-04 13:00:00,18.57,18.63,18.56,18.61,23300.0,18.2295,18.2884,18.2197,18.2688,23300.0
2006-12-04 13:10:00,18.61,18.63,18.6,18.6,26600.0,18.2688,18.2884,18.259,18.259,26600.0
2006-12-04 13:20:00,18.6,18.63,18.6,18.62,15500.0,18.259,18.2884,18.259,18.2786,15500.0
2006-12-04 13:30:00,18.61,18.64,18.6,18.64,10600.0,18.2688,18.2983,18.259,18.2983,10600.0
2006-12-04 13:40:00,18.63,18.64,18.6,18.63,11000.0,18.2884,18.2983,18.259,18.2884,11000.0
2006-12-04 13:50:00,18.61,18.63,18.6,18.62,8100.0,18.2688,18.2884,18.259,18.2786,8100.0
2006-12-04 14:00:00,18.63,18.63,18.59,18.61,11400.0,18.2884,18.2884,18.2492,18.2688,11400.0
2006-12-04 14:10:00,18.61,18.62,18.6,18.6,9000.0,18.2688,18.2786,18.259,18.259,9000.0
2006-12-04 14:20:00,18.59,18.61,18.55,18.55,41100.0,18.2492,18.2688,18.2099,18.2099,41100.0
2006-12-04 14:30:00,18.55,18.61,18.55,18.61,10900.0,18.2099,18.2688,18.2099,18.2688,10900.0
2006-12-04 14:40:00,18.6,18.63,18.57,18.63,20200.0,18.259,18.2884,18.2295,18.2884,20200.0
2006-12-04 14:50:00,18.63,18.65,18.61,18.65,14900.0,18.2884,18.3081,18.2688,18.3081,14900.0
2006-12-04 15:00:00,18.64,18.66,18.63,18.64,18100.0,18.2983,18.3179,18.2884,18.2983,18100.0
2006-12-04 15:10:00,18.64,18.65,18.57,18.57,29100.0,18.2983,18.3081,18.2295,18.2295,29100.0
2006-12-04 15:20:00,18.57,18.59,18.53,18.54,40400.0,18.2295,18.2492,18.1903,18.2001,40400.0
2006-12-04 15:30:00,18.53,18.57,18.53,18.55,25700.0,18.1903,18.2295,18.1903,18.2099,25700.0
2006-12-04 15:40:00,18.56,18.57,18.54,18.55,37700.0,18.2197,18.2295,18.2001,18.2099,37700.0
2006-12-04 15:50:00,18.55,18.57,18.51,18.56,48200.0,18.2099,18.2295,18.1706,18.2197,48200.0
2006-12-05 09:30:00,18.46,18.62,18.41,18.59,32600.0,18.1216,18.2786,18.0725,18.2492,32600.0
2006-12-05 09:40:00,18.55,18.6,18.51,18.52,18200.0,18.2099,18.259,18.1706,18.1805,18200.0
2006-12-05 09:50:00,18.5,18.68,18.5,18.63,7900.0,18.1608,18.3375,18.1608,18.2884,7900.0
2006-12-05 10:00:00,18.63,18.69,18.59,18.64,35500.0,18.2884,18.3473,18.2492,18.2983,35500.0
2006-12-05 10:10:00,18.64,18.73,18.64,18.71,39600.0,18.2983,18.3866,18.2983,18.367,39600.0
2006-12-05 10:20:00,18.7,18.75,18.66,18.73,14400.0,18.3572,18.4062,18.3179,18.3866,14400.0
2006-12-05 10:30:00,18.72,18.76,18.72,18.76,10300.0,18.3768,18.4161,18.3768,18.4161,10300.0
2006-12-05 10:40:00,18.77,18.79,18.74,18.74,17000.0,18.4259,18.4455,18.3964,18.3964,17000.0
2006-12-05 10:50:00,18.75,18.79,18.75,18.78,21700.0,18.4062,18.4455,18.4062,18.4357,21700.0
2006-12-05 11:00:00,18.78,18.83,18.78,18.79,38700.0,18.4357,18.4848,18.4357,18.4455,38700.0
2006-12-05 11:10:00,18.79,18.81,18.79,18.79,16100.0,18.4455,18.4651,18.4455,18.4455,16100.0
2006-12-05 11:20:00,18.79,18.83,18.79,18.81,9000.0,18.4455,18.4848,18.4455,18.4651,9000.0
2006-12-05 11:30:00,18.81,18.83,18.78,18.83,31100.0,18.4651,18.4848,18.4357,18.4848,31100.0
2006-12-05 11:40:00,18.84,18.87,18.81,18.86,36600.0,18.4946,18.524,18.4651,18.5142,36600.0
2006-12-05 11:50:00,18.86,18.87,18.8,18.8,22700.0,18.5142,18.524,18.4553,18.4553,22700.0
2006-12-05 12:00:00,18.81,18.81,18.78,18.78,25700.0,18.4651,18.4651,18.4357,18.4357,25700.0
2006-12-05 12:10:00,18.79,18.82,18.78,18.8,22900.0,18.4455,18.475,18.4357,18.4553,22900.0
2006-12-05 12:20:00,18.8,18.84,18.79,18.84,379400.0,18.4553,18.4946,18.4455,18.4946,379400.0
2006-12-05 12:30:00,18.84,18.89,18.84,18.89,21000.0,18.4946,18.5437,18.4946,18.5437,21000.0
2006-12-05 12:40:00,18.89,18.89,18.79,18.79,17100.0,18.5437,18.5437,18.4455,18.4455,17100.0
2006-12-05 12:50:00,18.8,18.88,18.79,18.87,12900.0,18.4553,18.5339,18.4455,18.524,12900.0
2006-12-05 13:00:00,18.87,18.89,18.84,18.85,8200.0,18.524,18.5437,18.4946,18.5044,8200.0
2006-12-05 13:10:00,18.86,18.86,18.83,18.85,13300.0,18.5142,18.5142,18.4848,18.5044,13300.0
2006-12-05 13:20:00,18.85,18.86,18.8,18.8,12300.0,18.5044,18.5142,18.4553,18.4553,12300.0
2006-12-05 13:30:00,18.82,18.85,18.82,18.83,6300.0,18.475,18.5044,18.475,18.4848,6300.0
2006-12-05 13:40:00,18.83,18.89,18.81,18.89,8900.0,18.4848,18.5437,18.4651,18.5437,8900.0
2006-12-05 13:50:00,18.88,18.91,18.88,18.9,34000.0,18.5339,18.5633,18.5339,18.5535,34000.0
2006-12-05 14:00:00,18.89,19.05,18.89,19.04,95700.0,18.5437,18.7007,18.5437,18.6909,95700.0
2006-12-05 14:10:00,19.04,19.07,19.01,19.04,36000.0,18.6909,18.7204,18.6615,18.6909,36000.0
2006-12-05 14:20:00,19.05,19.09,19.0,19.01,17000.0,18.7007,18.74,18.6517,18.6615,17000.0
2006-12-05 14:30:00,19.02,19.07,19.0,19.01,24900.0,18.6713,18.7204,18.6517,18.6615,24900.0
2006-12-05 14:40:00,19.0,19.03,18.97,18.99,7500.0,18.6517,18.6811,18.6222,18.6418,7500.0
2006-12-05 14:50:00,18.99,19.02,18.94,18.94,11600.0,18.6418,18.6713,18.5928,18.5928,11600.0
2006-12-05 15:00:00,18.94,18.98,18.94,18.95,11900.0,18.5928,18.632,18.5928,18.6026,11900.0
2006-12-05 15:10:00,18.94,18.96,18.92,18.92,15700.0,18.5928,18.6124,18.5731,18.5731,15700.0
2006-12-05 15:20:00,18.91,18.96,18.9,18.94,11400.0,18.5633,18.6124,18.5535,18.5928,11400.0
2006-12-05 15:30:00,18.93,18.95,18.9,18.92,13300.0,18.5829,18.6026,18.5535,18.5731,13300.0
2006-12-05 15:40:00,18.92,19.0,18.91,18.98,29300.0,18.5731,18.6517,18.5633,18.632,29300.0
2006-12-05 15:50:00,18.99,18.99,18.9,18.9,30700.0,18.6418,18.6418,18.5535,18.5535,30700.0
2006-12-06 09:30:00,18.94,18.94,18.88,18.9,14700.0,18.5928,18.5928,18.5339,18.5535,14700.0
2006-12-06 09:40:00,18.91,18.94,18.88,18.92,54400.0,18.5633,18.5928,18.5339,18.5731,54400.0
2006-12-06 09:50:00,18.92,18.99,18.92,18.98,36400.0,18.5731,18.6418,18.5731,18.632,36400.0
2006-12-06 10:00:00,18.99,19.05,18.99,19.03,34900.0,18.6418,18.7007,18.6418,18.6811,34900.0
2006-12-06 10:10:00,19.03,19.1,19.03,19.09,46700.0,18.6811,18.7498,18.6811,18.74,46700.0
2006-12-06 10:20:00,19.09,19.16,19.08,19.14,24500.0,18.74,18.8087,18.7302,18.7891,24500.0
2006-12-06 10:30:00,19.14,19.19,19.12,19.16,23100.0,18.7891,18.8382,18.7695,18.8087,23100.0
2006-12-06 10:40:00,19.17,19.18,19.15,19.17,17900.0,18.8185,18.8284,18.7989,18.8185,17900.0
2006-12-06 10:50:00,19.17,19.19,19.1,19.12,21500.0,18.8185,18.8382,18.7498,18.7695,21500.0
2006-12-06 11:00:00,19.13,19.16,19.12,19.16,21000.0,18.7793,18.8087,18.7695,18.8087,21000.0
2006-12-06 11:10:00,19.15,19.19,19.13,19.18,9900.0,18.7989,18.8382,18.7793,18.8284,9900.0
2006-12-06 11:20:00,19.17,19.19,19.17,19.19,14800.0,18.8185,18.8382,18.8185,18.8382,14800.0
2006-12-06 11:30:00,19.19,19.19,19.16,19.17,12900.0,18.8382,18.8382,18.8087,18.8185,12900.0
2006-12-06 11:40:00,19.17,19.18,19.16,19.17,8900.0,18.8185,18.8284,18.8087,18.8185,8900.0
2006-12-06 11:50:00,19.17,19.19,19.16,19.18,15100.0,18.8185,18.8382,18.8087,18.8284,15100.0
2006-12-06 12:00:00,19.18,19.21,19.16,19.21,55100.0,18.8284,18.8578,18.8087,18.8578,55100.0
2006-12-06 12:10:00,19.21,19.36,19.21,19.36,84500.0,18.8578,19.0051,18.8578,19.0051,84500.0
2006-12-06 12:20:00,19.35,19.39,19.3,19.34,69000.0,18.9952,19.0345,18.9462,18.9854,69000.0
2006-12-06 12:30:00,19.34,19.55,19.33,19.5,81500.0,18.9854,19.1916,18.9756,19.1425,81500.0
2006-12-06 12:40:00,19.5,19.57,19.46,19.48,83900.0,19.1425,19.2112,19.1032,19.1229,83900.0
2006-12-06 12:50:00,19.49,19.51,19.47,19.47,46800.0,19.1327,19.1523,19.113,19.113,46800.0
2006-12-06 13:00:00,19.45,19.47,19.4,19.46,51600.0,19.0934,19.113,19.0443,19.1032,51600.0
2006-12-06 13:10:00,19.47,19.51,19.43,19.47,33700.0,19.113,19.1523,19.0738,19.113,33700.0
2006-12-06 13:20:00,19.47,19.49,19.43,19.49,26700.0,19.113,19.1327,19.0738,19.1327,26700.0
2006-12-06 13:30:00,19.49,19.5,19.46,19.48,51700.0,19.1327,19.1425,19.1032,19.1229,51700.0
2006-12-06 13:40:00,19.48,19.5,19.46,19.49,50100.0,19.1229,19.1425,19.1032,19.1327,50100.0
2006-12-06 13:50:00,19.5,19.52,19.44,19.46,60100.0,19.1425,19.1621,19.0836,19.1032,60100.0
2006-12-06 14:00:00,19.47,19.5,19.44,19.46,58500.0,19.113,19.1425,19.0836,19.1032,58500.0
2006-12-06 14:10:00,19.46,19.48,19.45,19.48,44900.0,19.1032,19.1229,19.0934,19.1229,44900.0
2006-12-06 14:20:00,19.47,19.55,19.47,19.51,40500.0,19.113,19.1916,19.113,19.1523,40500.0
2006-12-06 14:30:00,19.51,19.55,19.39,19.39,61400.0,19.1523,19.1916,19.0345,19.0345,61400.0
2006-12-06 14:40:00,19.39,19.4,19.34,19.38,46900.0,19.0345,19.0443,18.9854,19.0247,46900.0
2006-12-06 14:50:00,19.39,19.39,19.36,19.37,18100.0,19.0345,19.0345,19.0051,19.0149,18100.0
2006-12-06 15:00:00,19.37,19.38,19.36,19.38,26800.0,19.0149,19.0247,19.0051,19.0247,26800.0
2006-12-06 15:10:00,19.38,19.43,19.37,19.39,28500.0,19.0247,19.0738,19.0149,19.0345,28500.0
2006-12-06 15:20:00,19.39,19.42,19.36,19.42,31000.0,19.0345,19.064,19.0051,19.064,31000.0
2006-12-06 15:30:00,19.42,19.43,19.39,19.41,28200.0,19.064,19.0738,19.0345,19.0541,28200.0
2006-12-06 15:40:00,19.41,19.41,19.32,19.34,45300.0,19.0541,19.0541,18.9658,18.9854,45300.0
2006-12-06 15:50:00,19.34,19.36,19.23,19.29,93100.0,18.9854,19.0051,18.8774,18.9363,93100.0
2006-12-07 09:30:00,19.27,19.39,19.25,19.34,19300.0,18.9167,19.0345,18.8971,18.9854,19300.0
2006-12-07 09:40:00,19.34,19.38,19.29,19.35,42900.0,18.9854,19.0247,18.9363,18.9952,42900.0
2006-12-07 09:50:00,19.37,19.4,19.28,19.28,59900.0,19.0149,19.0443,18.9265,18.9265,59900.0
2006-12-07 10:00:00,19.26,19.27,19.2,19.21,37300.0,18.9069,18.9167,18.848,18.8578,37300.0
2006-12-07 10:10:00,19.22,19.23,19.16,19.22,29100.0,18.8676,18.8774,18.8087,18.8676,29100.0
2006-12-07 10:20:00,19.23,19.25,19.18,19.22,13900.0,18.8774,18.8971,18.8284,18.8676,13900.0
2006-12-07 10:30:00,19.21,19.25,19.18,19.24,15400.0,18.8578,18.8971,18.8284,18.8873,15400.0
2006-12-07 10:40:00,19.24,19.24,19.16,19.23,8900.0,18.8873,18.8873,18.8087,18.8774,8900.0
2006-12-07 10:50:00,19.21,19.25,19.19,19.25,7000.0,18.8578,18.8971,18.8382,18.8971,7000.0
2006-12-07 11:00:00,19.25,19.25,19.22,19.22,9200.0,18.8971,18.8971,18.8676,18.8676,9200.0
2006-12-07 11:10:00,19.2,19.28,19.2,19.26,13100.0,18.848,18.9265,18.848,18.9069,13100.0
2006-12-07 11:20:00,19.26,19.31,19.24,19.28,26600.0,18.9069,18.956,18.8873,18.9265,26600.0
2006-12-07 11:30:00,19.28,19.29,19.25,19.29,21700.0,18.9265,18.9363,18.8971,18.9363,21700.0
2006-12-07 11:40:00,19.3,19.31,19.26,19.28,12500.0,18.9462,18.956,18.9069,18.9265,12500.0
2006-12-07 11:50:00,19.28,19.32,19.28,19.3,8200.0,18.9265,18.9658,18.9265,18.9462,8200.0
2006-12-07 12:00:00,19.3,19.31,19.27,19.29,5200.0,18.9462,18.956,18.9167,18.9363,5200.0
2006-12-07 12:10:00,19.29,19.35,19.24,19.33,13600.0,18.9363,18.9952,18.8873,18.9756,13600.0
2006-12-07 12:20:00,19.31,19.33,19.28,19.29,8800.0,18.956,18.9756,18.9265,18.9363,8800.0
2006-12-07 12:30:00,19.29,19.38,19.29,19.36,12900.0,18.9363,19.0247,18.9363,19.0051,12900.0
2006-12-07 12:40:00,19.36,19.37,19.29,19.29,6300.0,19.0051,19.0149,18.9363,18.9363,6300.0
2006-12-07 12:50:00,19.28,19.34,19.28,19.3,12100.0,18.9265,18.9854,18.9265,18.9462,12100.0
2006-12-07 13:00:00,19.3,19.33,19.29,19.3,17100.0,18.9462,18.9756,18.9363,18.9462,17100.0
2006-12-07 13:10:00,19.3,19.33,19.29,19.31,4900.0,18.9462,18.9756,18.9363,18.956,4900.0
2006-12-07 13:20:00,19.3,19.33,19.3,19.31,10500.0,18.9462,18.9756,18.9462,18.956,10500.0
2006-12-07 13:30:00,19.32,19.34,19.28,19.29,10600.0,18.9658,18.9854,18.9265,18.9363,10600.0
2006-12-07 13:40:00,19.29,19.29,19.28,19.29,7200.0,18.9363,18.9363,18.9265,18.9363,7200.0
2006-12-07 13:50:00,19.28,19.29,19.25,19.25,6300.0,18.9265,18.9363,18.8971,18.8971,6300.0
2006-12-07 14:00:00,19.25,19.26,19.2,19.2,8200.0,18.8971,18.9069,18.848,18.848,8200.0
2006-12-07 14:10:00,19.2,19.22,19.2,19.2,15600.0,18.848,18.8676,18.848,18.848,15600.0
2006-12-07 14:20:00,19.2,19.21,19.16,19.17,13100.0,18.848,18.8578,18.8087,18.8185,13100.0
2006-12-07 14:30:00,19.16,19.18,19.16,19.18,7700.0,18.8087,18.8284,18.8087,18.8284,7700.0
2006-12-07 14:40:00,19.18,19.2,19.17,19.2,7800.0,18.8284,18.848,18.8185,18.848,7800.0
2006-12-07 14:50:00,19.19,19.2,19.17,19.18,6300.0,18.8382,18.848,18.8185,18.8284,6300.0
2006-12-07 15:00:00,19.18,19.18,19.14,19.14,15800.0,18.8284,18.8284,18.7891,18.7891,15800.0
2006-12-07 15:10:00,19.14,19.15,19.08,19.1,12900.0,18.7891,18.7989,18.7302,18.7498,12900.0
2006-12-07 15:20:00,19.1,19.12,19.07,19.08,22200.0,18.7498,18.7695,18.7204,18.7302,22200.0
2006-12-07 15:30:00,19.07,19.07,19.03,19.05,26000.0,18.7204,18.7204,18.6811,18.7007,26000.0
2006-12-07 15:40:00,19.04,19.04,19.0,19.02,43500.0,18.6909,18.6909,18.6517,18.6713,43500.0
2006-12-07 15:50:00,19.02,19.06,19.02,19.03,33600.0,18.6713,18.7106,18.6713,18.6811,33600.0
2006-12-08 09:30:00,19.04,19.08,18.94,19.03,16300.0,18.6909,18.7302,18.5928,18.6811,16300.0
2006-12-08 09:40:00,19.06,19.08,18.98,18.98,19700.0,18.7106,18.7302,18.632,18.632,19700.0
2006-12-08 09:50:00,18.98,19.05,18.91,19.04,26500.0,18.632,18.7007,18.5633,18.6909,26500.0
2006-12-08 10:00:00,19.05,19.05,18.92,19.02,28700.0,18.7007,18.7007,18.5731,18.6713,28700.0
2006-12-08 10:10:00,19.03,19.14,19.0,19.13,11700.0,18.6811,18.7891,18.6517,18.7793,11700.0
2006-12-08 10:20:00,19.14,19.23,19.14,19.2,16700.0,18.7891,18.8774,18.7891,18.848,16700.0
2006-12-08 10:30:00,19.2,19.24,19.16,19.17,19800.0,18.848,18.8873,18.8087,18.8185,19800.0
2006-12-08 10:40:00,19.2,19.24,19.2,19.23,13100.0,18.848,18.8873,18.848,18.8774,13100.0
2006-12-08 10:50:00,19.22,19.23,19.21,19.21,3600.0,18.8676,18.8774,18.8578,18.8578,3600.0
2006-12-08 11:00:00,19.21,19.31,19.2,19.29,28400.0,18.8578,18.956,18.848,18.9363,28400.0
2006-12-08 11:10:00,19.28,19.38,19.27,19.38,19300.0,18.9265,19.0247,18.9167,19.0247,19300.0
2006-12-08 11:20:00,19.37,19.38,19.35,19.37,10200.0,19.0149,19.0247,18.9952,19.0149,10200.0
2006-12-08 11:30:00,19.37,19.43,19.37,19.37,18600.0,19.0149,19.0738,19.0149,19.0149,18600.0
2006-12-08 11:40:00,19.37,19.4,19.37,19.38,6800.0,19.0149,19.0443,19.0149,19.0247,6800.0
2006-12-08 11:50:00,19.39,19.4,19.37,19.38,8600.0,19.0345,19.0443,19.0149,19.0247,8600.0
2006-12-08 12:00:00,19.37,19.43,19.34,19.38,31200.0,19.0149,19.0738,18.9854,19.0247,31200.0
2006-12-08 12:10:00,19.38,19.39,19.29,19.33,13800.0,19.0247,19.0345,18.9363,18.9756,13800.0
2006-12-08 12:20:00,19.34,19.42,19.33,19.38,17000.0,18.9854,19.064,18.9756,19.0247,17000.0
2006-12-08 12:30:00,19.38,19.38,19.31,19.32,18500.0,19.0247,19.0247,18.956,18.9658,18500.0
2006-12-08 12:40:00,19.31,19.32,19.28,19.31,56600.0,18.956,18.9658,18.9265,18.956,56600.0
2006-12-08 12:50:00,19.3,19.36,19.29,19.36,23500.0,18.9462,19.0051,18.9363,19.0051,23500.0
2006-12-08 13:00:00,19.35,19.4,19.34,19.37,43300.0,18.9952,19.0443,18.9854,19.0149,43300.0
2006-12-08 13:10:00,19.37,19.39,19.33,19.39,44200.0,19.0149,19.0345,18.9756,19.0345,44200.0
2006-12-08 13:20:00,19.39,19.4,19.36,19.37,12600.0,19.0345,19.0443,19.0051,19.0149,12600.0
2006-12-08 13:30:00,19.37,19.41,19.36,19.37,14800.0,19.0149,19.0541,19.0051,19.0149,14800.0
2006-12-08 13:40:00,19.36,19.38,19.33,19.38,14500.0,19.0051,19.0247,18.9756,19.0247,14500.0
2006-12-08 13:50:00,19.36,19.39,19.32,19.37,14200.0,19.0051,19.0345,18.9658,19.0149,14200.0
2006-12-08 14:00:00,19.38,19.38,19.34,19.38,16800.0,19.0247,19.0247,18.9854,19.0247,16800.0
2006-12-08 14:10:00,19.38,19.42,19.36,19.4,16200.0,19.0247,19.064,19.0051,19.0443,16200.0
2006-12-08 14:20:00,19.39,19.42,19.37,19.42,15200.0,19.0345,19.064,19.0149,19.064,15200.0
2006-12-08 14:30:00,19.42,19.44,19.38,19.4,18400.0,19.064,19.0836,19.0247,19.0443,18400.0
2006-12-08 14:40:00,19.4,19.4,19.36,19.36,20800.0,19.0443,19.0443,19.0051,19.0051,20800.0
2006-12-08 14:50:00,19.35,19.39,19.34,19.36,19700.0,18.9952,19.0345,18.9854,19.0051,19700.0
2006-12-08 15:00:00,19.35,19.4,19.35,19.39,60800.0,18.9952,19.0443,18.9952,19.0345,60800.0
2006-12-08 15:10:00,19.39,19.4,19.35,19.37,47800.0,19.0345,19.0443,18.9952,19.0149,47800.0
2006-12-08 15:20:00,19.37,19.38,19.32,19.33,27400.0,19.0149,19.0247,18.9658,18.9756,27400.0
2006-12-08 15:30:00,19.33,19.33,19.3,19.31,14800.0,18.9756,18.9756,18.9462,18.956,14800.0
2006-12-08 15:40:00,19.31,19.31,19.29,19.31,27300.0,18.956,18.956,18.9363,18.956,27300.0
2006-12-08 15:50:00,19.31,19.31,19.28,19.29,40700.0,18.956,18.956,18.9265,18.9363,40700.0
2006-12-11 09:30:00,19.29,19.36,19.28,19.31,17400.0,18.9363,19.0051,18.9265,18.956,17400.0
2006-12-11 09:40:00,19.3,19.32,19.21,19.31,10700.0,18.9462,18.9658,18.8578,18.956,10700.0
2006-12-11 09:50:00,19.32,19.45,19.32,19.45,14100.0,18.9658,19.0934,18.9658,19.0934,14100.0
2006-12-11 10:00:00,19.45,19.45,19.35,19.37,17400.0,19.0934,19.0934,18.9952,19.0149,17400.0
2006-12-11 10:10:00,19.37,19.45,19.37,19.45,11100.0,19.0149,19.0934,19.0149,19.0934,11100.0
2006-12-11 10:20:00,19.45,19.46,19.4,19.41,15300.0,19.0934,19.1032,19.0443,19.0541,15300.0
2006-12-11 10:30:00,19.41,19.41,19.37,19.38,6300.0,19.0541,19.0541,19.0149,19.0247,6300.0
2006-12-11 10:40:00,19.38,19.4,19.37,19.4,3800.0,19.0247,19.0443,19.0149,19.0443,3800.0
2006-12-11 10:50:00,19.4,19.49,19.38,19.39,42600.0,19.0443,19.1327,19.0247,19.0345,42600.0
2006-12-11 11:00:00,19.39,19.41,19.36,19.36,8200.0,19.0345,19.0541,19.0051,19.0051,8200.0
2006-12-11 11:10:00,19.37,19.41,19.3,19.31,206000.0,19.0149,19.0541,18.9462,18.956,206000.0
2006-12-11 11:20:00,19.3,19.37,19.3,19.34,14000.0,18.9462,19.0149,18.9462,18.9854,14000.0
2006-12-11 11:30:00,19.35,19.35,19.28,19.28,12900.0,18.9952,18.9952,18.9265,18.9265,12900.0
2006-12-11 11:40:00,19.27,19.3,19.26,19.3,4200.0,18.9167,18.9462,18.9069,18.9462,4200.0
2006-12-11 11:50:00,19.3,19.3,19.28,19.29,8200.0,18.9462,18.9462,18.9265,18.9363,8200.0
2006-12-11 12:00:00,19.29,19.3,19.28,19.28,8100.0,18.9363,18.9462,18.9265,18.9265,8100.0
2006-12-11 12:10:00,19.29,19.33,19.27,19.32,23000.0,18.9363,18.9756,18.9167,18.9658,23000.0
2006-12-11 12:20:00,19.32,19.33,19.31,19.32,1700.0,18.9658,18.9756,18.956,18.9658,1700.0
2006-12-11 12:30:00,19.32,19.36,19.32,19.35,11600.0,18.9658,19.0051,18.9658,18.9952,11600.0
2006-12-11 12:40:00,19.35,19.35,19.33,19.33,5200.0,18.9952,18.9952,18.9756,18.9756,5200.0
2006-12-11 12:50:00,19.33,19.36,19.33,19.35,6000.0,18.9756,19.0051,18.9756,18.9952,6000.0
2006-12-11 13:00:00,19.36,19.37,19.29,19.31,33100.0,19.0051,19.0149,18.9363,18.956,33100.0
2006-12-11 13:10:00,19.32,19.33,19.31,19.33,5100.0,18.9658,18.9756,18.956,18.9756,5100.0
2006-12-11 13:20:00,19.33,19.34,19.31,19.33,6400.0,18.9756,18.9854,18.956,18.9756,6400.0
2006-12-11 13:30:00,19.33,19.34,19.32,19.34,5100.0,18.9756,18.9854,18.9658,18.9854,5100.0
2006-12-11 13:40:00,19.34,19.37,19.33,19.37,9500.0,18.9854,19.0149,18.9756,19.0149,9500.0
2006-12-11 13:50:00,19.37,19.37,19.36,19.36,7300.0,19.0149,19.0149,19.0051,19.0051,7300.0
2006-12-11 14:00:00,19.36,19.37,19.34,19.34,7300.0,19.0051,19.0149,18.9854,18.9854,7300.0
2006-12-11 14:10:00,19.34,19.35,19.34,19.35,5300.0,18.9854,18.9952,18.9854,18.9952,5300.0
2006-12-11 14:20:00,19.35,19.36,19.34,19.35,11700.0,18.9952,19.0051,18.9854,18.9952,11700.0
2006-12-11 14:30:00,19.36,19.36,19.34,19.35,5800.0,19.0051,19.0051,18.9854,18.9952,5800.0
2006-12-11 14:40:00,19.36,19.4,19.36,19.39,22600.0,19.0051,19.0443,19.0051,19.0345,22600.0
2006-12-11 14:50:00,19.38,19.39,19.38,19.38,3800.0,19.0247,19.0345,19.0247,19.0247,3800.0
2006-12-11 15:00:00,19.38,19.39,19.37,19.37,17700.0,19.0247,19.0345,19.0149,19.0149,17700.0
2006-12-11 15:10:00,19.37,19.38,19.37,19.37,9400.0,19.0149,19.0247,19.0149,19.0149,9400.0
2006-12-11 15:20:00,19.37,19.38,19.36,19.36,9100.0,19.0149,19.0247,19.0051,19.0051,9100.0
2006-12-11 15:30:00,19.37,19.37,19.33,19.34,11800.0,19.0149,19.0149,18.9756,18.9854,11800.0
2006-12-11 15:40:00,19.34,19.35,19.31,19.31,12100.0,18.9854,18.9952,18.956,18.956,12100.0
2006-12-11 15:50:00,19.31,19.34,19.3,19.34,18500.0,18.956,18.9854,18.9462,18.9854,18500.0
2006-12-12 09:30:00,19.27,19.32,19.2,19.32,13200.0,18.9167,18.9658,18.848,18.9658,13200.0
2006-12-12 09:40:00,19.3,19.33,19.29,19.33,5200.0,18.9462,18.9756,18.9363,18.9756,5200.0
2006-12-12 09:50:00,19.34,19.38,19.29,19.29,6700.0,18.9854,19.0247,18.9363,18.9363,6700.0
2006-12-12 10:00:00,19.3,19.3,19.26,19.26,7000.0,18.9462,18.9462,18.9069,18.9069,7000.0
2006-12-12 10:10:00,19.26,19.26,19.22,19.22,6700.0,18.9069,18.9069,18.8676,18.8676,6700.0
2006-12-12 10:20:00,19.22,19.23,19.21,19.22,6100.0,18.8676,18.8774,18.8578,18.8676,6100.0
2006-12-12 10:30:00,19.22,19.31,19.21,19.31,10800.0,18.8676,18.956,18.8578,18.956,10800.0
2006-12-12 10:40:00,19.31,19.31,19.25,19.27,9400.0,18.956,18.956,18.8971,18.9167,9400.0
2006-12-12 10:50:00,19.25,19.25,19.21,19.24,5900.0,18.8971,18.8971,18.8578,18.8873,5900.0
2006-12-12 11:00:00,19.23,19.3,19.23,19.29,8700.0,18.8774,18.9462,18.8774,18.9363,8700.0
2006-12-12 11:10:00,19.29,19.32,19.28,19.32,11700.0,18.9363,18.9658,18.9265,18.9658,11700.0
2006-12-12 11:20:00,19.31,19.41,19.31,19.39,28000.0,18.956,19.0541,18.956,19.0345,28000.0
2006-12-12 11:30:00,19.38,19.38,19.3,19.3,5600.0,19.0247,19.0247,18.9462,18.9462,5600.0
2006-12-12 11:40:00,19.3,19.33,19.29,19.33,12900.0,18.9462,18.9756,18.9363,18.9756,12900.0
2006-12-12 11:50:00,19.34,19.34,19.3,19.31,6500.0,18.9854,18.9854,18.9462,18.956,6500.0
2006-12-12 12:00:00,19.31,19.33,19.29,19.3,14000.0,18.956,18.9756,18.9363,18.9462,14000.0
2006-12-12 12:10:00,19.29,19.29,19.24,19.24,13500.0,18.9363,18.9363,18.8873,18.8873,13500.0
2006-12-12 12:20:00,19.24,19.24,19.09,19.1,66200.0,18.8873,18.8873,18.74,18.7498,66200.0
2006-12-12 12:30:00,19.1,19.27,19.1,19.18,22200.0,18.7498,18.9167,18.7498,18.8284,22200.0
2006-12-12 12:40:00,19.17,19.18,19.12,19.13,11700.0,18.8185,18.8284,18.7695,18.7793,11700.0
2006-12-12 12:50:00,19.14,19.27,19.08,19.09,8100.0,18.7891,18.9167,18.7302,18.74,8100.0
2006-12-12 13:00:00,19.09,19.1,19.09,19.1,800.0,18.74,18.7498,18.74,18.7498,800.0
2006-12-12 13:10:00,19.1,19.1,19.07,19.07,12900.0,18.7498,18.7498,18.7204,18.7204,12900.0
2006-12-12 13:20:00,19.08,19.09,19.07,19.08,3600.0,18.7302,18.74,18.7204,18.7302,3600.0
2006-12-12 13:30:00,19.09,19.11,19.07,19.08,13100.0,18.74,18.7596,18.7204,18.7302,13100.0
2006-12-12 13:40:00,19.06,19.06,19.06,19.06,600.0,18.7106,18.7106,18.7106,18.7106,600.0
2006-12-12 13:50:00,19.07,19.11,19.06,19.1,6500.0,18.7204,18.7596,18.7106,18.7498,6500.0
2006-12-12 14:00:00,19.09,19.11,19.08,19.08,24900.0,18.74,18.7596,18.7302,18.7302,24900.0
2006-12-12 14:10:00,19.08,19.19,19.04,19.15,39100.0,18.7302,18.8382,18.6909,18.7989,39100.0
2006-12-12 14:20:00,19.13,19.19,19.12,19.19,78200.0,18.7793,18.8382,18.7695,18.8382,78200.0
2006-12-12 14:30:00,19.2,19.22,19.12,19.14,33500.0,18.848,18.8676,18.7695,18.7891,33500.0
2006-12-12 14:40:00,19.15,19.17,19.09,19.11,17900.0,18.7989,18.8185,18.74,18.7596,17900.0
2006-12-12 14:50:00,19.1,19.16,19.08,19.12,23000.0,18.7498,18.8087,18.7302,18.7695,23000.0
2006-12-12 15:00:00,19.12,19.16,19.1,19.13,7800.0,18.7695,18.8087,18.7498,18.7793,7800.0
2006-12-12 15:10:00,19.13,19.14,19.06,19.06,18800.0,18.7793,18.7891,18.7106,18.7106,18800.0
2006-12-12 15:20:00,19.05,19.07,19.03,19.05,16600.0,18.7007,18.7204,18.6811,18.7007,16600.0
2006-12-12 15:30:00,19.06,19.08,19.03,19.08,14200.0,18.7106,18.7302,18.6811,18.7302,14200.0
2006-12-12 15:40:00,19.08,19.08,19.05,19.07,13500.0,18.7302,18.7302,18.7007,18.7204,13500.0
2006-12-12 15:50:00,19.07,19.09,19.06,19.08,36900.0,18.7204,18.74,18.7106,18.7302,36900.0
2006-12-13 09:30:00,19.09,19.17,19.09,19.14,22800.0,18.74,18.8185,18.74,18.7891,22800.0
2006-12-13 09:40:00,19.15,19.2,19.04,19.04,51600.0,18.7989,18.848,18.6909,18.6909,51600.0
2006-12-13 09:50:00,19.04,19.1,18.96,18.98,40100.0,18.6909,18.7498,18.6124,18.632,40100.0
2006-12-13 10:00:00,18.98,19.02,18.92,18.92,14400.0,18.632,18.6713,18.5731,18.5731,14400.0
2006-12-13 10:10:00,18.92,18.95,18.83,18.87,60200.0,18.5731,18.6026,18.4848,18.524,60200.0
2006-12-13 10:20:00,18.89,18.98,18.85,18.93,82800.0,18.5437,18.632,18.5044,18.5829,82800.0
2006-12-13 10:30:00,18.92,18.94,18.84,18.93,31900.0,18.5731,18.5928,18.4946,18.5829,31900.0
2006-12-13 10:40:00,18.93,19.13,18.92,19.06,41800.0,18.5829,18.7793,18.5731,18.7106,41800.0
2006-12-13 10:50:00,19.06,19.1,19.02,19.02,11200.0,18.7106,18.7498,18.6713,18.6713,11200.0
2006-12-13 11:00:00,19.01,19.02,18.81,18.81,46600.0,18.6615,18.6713,18.4651,18.4651,46600.0
2006-12-13 11:10:00,18.81,18.85,18.65,18.71,55900.0,18.4651,18.5044,18.3081,18.367,55900.0
2006-12-13 11:20:00,18.69,18.9,18.68,18.85,45500.0,18.3473,18.5535,18.3375,18.5044,45500.0
2006-12-13 11:30:00,18.85,18.85,18.71,18.74,32100.0,18.5044,18.5044,18.367,18.3964,32100.0
2006-12-13 11:40:00,18.74,18.74,18.66,18.7,41700.0,18.3964,18.3964,18.3179,18.3572,41700.0
2006-12-13 11:50:00,18.69,18.78,18.62,18.75,85200.0,18.3473,18.4357,18.2786,18.4062,85200.0
2006-12-13 12:00:00,18.75,18.77,18.62,18.66,64500.0,18.4062,18.4259,18.2786,18.3179,64500.0
2006-12-13 12:10:00,18.66,18.68,18.63,18.66,47900.0,18.3179,18.3375,18.2884,18.3179,47900.0
2006-12-13 12:20:00,18.66,18.66,18.64,18.64,19000.0,18.3179,18.3179,18.2983,18.2983,19000.0
2006-12-13 12:30:00,18.65,18.67,18.64,18.66,10800.0,18.3081,18.3277,18.2983,18.3179,10800.0
2006-12-13 12:40:00,18.67,18.75,18.65,18.75,33600.0,18.3277,18.4062,18.3081,18.4062,33600.0
2006-12-13 12:50:00,18.76,18.8,18.76,18.8,29400.0,18.4161,18.4553,18.4161,18.4553,29400.0
2006-12-13 13:00:00,18.8,18.86,18.79,18.86,9700.0,18.4553,18.5142,18.4455,18.5142,9700.0
2006-12-13 13:10:00,18.85,18.86,18.85,18.85,5800.0,18.5044,18.5142,18.5044,18.5044,5800.0
2006-12-13 13:20:00,18.86,18.87,18.85,18.86,7600.0,18.5142,18.524,18.5044,18.5142,7600.0
2006-12-13 13:30:00,18.86,18.86,18.77,18.78,17400.0,18.5142,18.5142,18.4259,18.4357,17400.0
2006-12-13 13:40:00,18.77,18.8,18.74,18.78,58100.0,18.4259,18.4553,18.3964,18.4357,58100.0
2006-12-13 13:50:00,18.77,18.79,18.76,18.78,8700.0,18.4259,18.4455,18.4161,18.4357,8700.0
2006-12-13 14:00:00,18.79,18.81,18.78,18.81,5100.0,18.4455,18.4651,18.4357,18.4651,5100.0
2006-12-13 14:10:00,18.8,18.81,18.75,18.78,21300.0,18.4553,18.4651,18.4062,18.4357,21300.0
2006-12-13 14:20:00,18.77,18.78,18.74,18.75,12100.0,18.4259,18.4357,18.3964,18.4062,12100.0
2006-12-13 14:30:00,18.75,18.75,18.67,18.68,31700.0,18.4062,18.4062,18.3277,18.3375,31700.0
2006-12-13 14:40:00,18.67,18.67,18.6,18.61,31900.0,18.3277,18.3277,18.259,18.2688,31900.0
2006-12-13 14:50:00,18.61,18.65,18.56,18.57,32900.0,18.2688,18.3081,18.2197,18.2295,32900.0
2006-12-13 15:00:00,18.6,18.62,18.56,18.58,52100.0,18.259,18.2786,18.2197,18.2394,52100.0
2006-12-13 15:10:00,18.57,18.58,18.48,18.51,43300.0,18.2295,18.2394,18.1412,18.1706,43300.0
2006-12-13 15:20:00,18.5,18.53,18.45,18.52,62900.0,18.1608,18.1903,18.1117,18.1805,62900.0
2006-12-13 15:30:00,18.54,18.63,18.54,18.63,34000.0,18.2001,18.2884,18.2001,18.2884,34000.0
2006-12-13 15:40:00,18.63,18.63,18.57,18.61,59400.0,18.2884,18.2884,18.2295,18.2688,59400.0
2006-12-13 15:50:00,18.6,18.65,18.56,18.64,131200.0,18.259,18.3081,18.2197,18.2983,131200.0
2006-12-14 09:30:00,18.63,18.7,18.59,18.62,56200.0,18.2884,18.3572,18.2492,18.2786,56200.0
2006-12-14 09:40:00,18.64,18.66,18.57,18.63,47500.0,18.2983,18.3179,18.2295,18.2884,47500.0
2006-12-14 09:50:00,18.63,18.82,18.63,18.78,37800.0,18.2884,18.475,18.2884,18.4357,37800.0
2006-12-14 10:00:00,18.77,18.95,18.77,18.95,17800.0,18.4259,18.6026,18.4259,18.6026,17800.0
2006-12-14 10:10:00,18.96,19.06,18.94,19.04,20200.0,18.6124,18.7106,18.5928,18.6909,20200.0
2006-12-14 10:20:00,19.03,19.05,19.03,19.04,5200.0,18.6811,18.7007,18.6811,18.6909,5200.0
2006-12-14 10:30:00,19.06,19.06,18.99,19.02,33800.0,18.7106,18.7106,18.6418,18.6713,33800.0
2006-12-14 10:40:00,19.02,19.02,18.94,18.97,40500.0,18.6713,18.6713,18.5928,18.6222,40500.0
2006-12-14 10:50:00,18.96,18.99,18.94,18.95,11700.0,18.6124,18.6418,18.5928,18.6026,11700.0
2006-12-14 11:00:00,18.95,19.03,18.91,18.96,25800.0,18.6026,18.6811,18.5633,18.6124,25800.0
2006-12-14 11:10:00,18.95,19.04,18.92,19.02,8700.0,18.6026,18.6909,18.5731,18.6713,8700.0
2006-12-14 11:20:00,19.04,19.04,19.01,19.04,5100.0,18.6909,18.6909,18.6615,18.6909,5100.0
2006-12-14 11:30:00,19.04,19.1,19.02,19.09,24800.0,18.6909,18.7498,18.6713,18.74,24800.0
2006-12-14 11:40:00,19.09,19.09,19.05,19.06,13400.0,18.74,18.74,18.7007,18.7106,13400.0
2006-12-14 11:50:00,19.07,19.12,19.07,19.12,11000.0,18.7204,18.7695,18.7204,18.7695,11000.0
2006-12-14 12:00:00,19.12,19.14,19.12,19.14,14900.0,18.7695,18.7891,18.7695,18.7891,14900.0
2006-12-14 12:10:00,19.14,19.15,19.12,19.12,18900.0,18.7891,18.7989,18.7695,18.7695,18900.0
2006-12-14 12:20:00,19.12,19.13,19.1,19.1,29700.0,18.7695,18.7793,18.7498,18.7498,29700.0
2006-12-14 12:30:00,19.1,19.15,19.09,19.13,14900.0,18.7498,18.7989,18.74,18.7793,14900.0
2006-12-14 12:40:00,19.12,19.12,19.09,19.09,13600.0,18.7695,18.7695,18.74,18.74,13600.0
2006-12-14 12:50:00,19.09,19.09,19.04,19.04,25500.0,18.74,18.74,18.6909,18.6909,25500.0
2006-12-14 13:00:00,19.03,19.09,18.98,19.06,14600.0,18.6811,18.74,18.632,18.7106,14600.0
2006-12-14 13:10:00,19.07,19.15,19.07,19.15,17800.0,18.7204,18.7989,18.7204,18.7989,17800.0
2006-12-14 13:20:00,19.14,19.18,19.14,19.17,3900.0,18.7891,18.8284,18.7891,18.8185,3900.0
2006-12-14 13:30:00,19.16,19.19,19.15,19.15,10900.0,18.8087,18.8382,18.7989,18.7989,10900.0
2006-12-14 13:40:00,19.15,19.23,19.15,19.22,16100.0,18.7989,18.8774,18.7989,18.8676,16100.0
2006-12-14 13:50:00,19.22,19.24,19.21,19.23,17400.0,18.8676,18.8873,18.8578,18.8774,17400.0
2006-12-14 14:00:00,19.23,19.27,19.18,19.22,34700.0,18.8774,18.9167,18.8284,18.8676,34700.0
2006-12-14 14:10:00,19.23,19.24,19.22,19.23,10600.0,18.8774,18.8873,18.8676,18.8774,10600.0
2006-12-14 14:20:00,19.23,19.25,19.17,19.19,18900.0,18.8774,18.8971,18.8185,18.8382,18900.0
2006-12-14 14:30:00,19.2,19.27,19.18,19.23,29100.0,18.848,18.9167,18.8284,18.8774,29100.0
2006-12-14 14:40:00,19.23,19.26,19.23,19.24,19600.0,18.8774,18.9069,18.8774,18.8873,19600.0
2006-12-14 14:50:00,19.24,19.26,19.21,19.22,7600.0,18.8873,18.9069,18.8578,18.8676,7600.0
2006-12-14 15:00:00,19.23,19.24,19.19,19.22,12100.0,18.8774,18.8873,18.8382,18.8676,12100.0
2006-12-14 15:10:00,19.22,19.22,19.18,19.19,4300.0,18.8676,18.8676,18.8284,18.8382,4300.0
2006-12-14 15:20:00,19.19,19.19,19.14,19.15,11200.0,18.8382,18.8382,18.7891,18.7989,11200.0
2006-12-14 15:30:00,19.16,19.2,19.11,19.12,14000.0,18.8087,18.848,18.7596,18.7695,14000.0
2006-12-14 15:40:00,19.12,19.13,19.09,19.11,34900.0,18.7695,18.7793,18.74,18.7596,34900.0
2006-12-14 15:50:00,19.1,19.13,19.07,19.07,41000.0,18.7498,18.7793,18.7204,18.7204,41000.0
2006-12-15 09:30:00,19.17,19.22,19.12,19.17,80600.0,18.8185,18.8676,18.7695,18.8185,80600.0
2006-12-15 09:40:00,19.15,19.23,19.15,19.21,4900.0,18.7989,18.8774,18.7989,18.8578,4900.0
2006-12-15 09:50:00,19.23,19.37,19.21,19.34,27400.0,18.8774,19.0149,18.8578,18.9854,27400.0
2006-12-15 10:00:00,19.32,19.32,19.23,19.27,16000.0,18.9658,18.9658,18.8774,18.9167,16000.0
2006-12-15 10:10:00,19.27,19.4,19.26,19.31,19000.0,18.9167,19.0443,18.9069,18.956,19000.0
2006-12-15 10:20:00,19.31,19.34,19.27,19.27,5000.0,18.956,18.9854,18.9167,18.9167,5000.0
2006-12-15 10:30:00,19.27,19.29,19.26,19.28,3000.0,18.9167,18.9363,18.9069,18.9265,3000.0
2006-12-15 10:40:00,19.29,19.29,19.24,19.26,6300.0,18.9363,18.9363,18.8873,18.9069,6300.0
2006-12-15 10:50:00,19.25,19.29,19.22,19.24,15100.0,18.8971,18.9363,18.8676,18.8873,15100.0
2006-12-15 11:00:00,19.25,19.29,19.24,19.26,7000.0,18.8971,18.9363,18.8873,18.9069,7000.0
2006-12-15 11:10:00,19.25,19.27,19.24,19.25,4300.0,18.8971,18.9167,18.8873,18.8971,4300.0
2006-12-15 11:20:00,19.25,19.31,19.24,19.25,57900.0,18.8971,18.956,18.8873,18.8971,57900.0
2006-12-15 11:30:00,19.26,19.3,19.24,19.29,5000.0,18.9069,18.9462,18.8873,18.9363,5000.0
2006-12-15 11:40:00,19.29,19.3,19.28,19.3,3500.0,18.9363,18.9462,18.9265,18.9462,3500.0
2006-12-15 11:50:00,19.3,19.31,19.26,19.26,2400.0,18.9462,18.956,18.9069,18.9069,2400.0
2006-12-15 12:00:00,19.26,19.27,19.23,19.26,9100.0,18.9069,18.9167,18.8774,18.9069,9100.0
2006-12-15 12:10:00,19.27,19.27,19.24,19.24,2100.0,18.9167,18.9167,18.8873,18.8873,2100.0
2006-12-15 12:20:00,19.25,19.25,19.23,19.24,5400.0,18.8971,18.8971,18.8774,18.8873,5400.0
2006-12-15 12:30:00,19.24,19.25,19.22,19.25,3500.0,18.8873,18.8971,18.8676,18.8971,3500.0
2006-12-15 12:40:00,19.25,19.31,19.25,19.29,7300.0,18.8971,18.956,18.8971,18.9363,7300.0
2006-12-15 12:50:00,19.29,19.3,19.26,19.26,2600.0,18.9363,18.9462,18.9069,18.9069,2600.0
2006-12-15 13:00:00,19.26,19.27,19.24,19.26,3400.0,18.9069,18.9167,18.8873,18.9069,3400.0
2006-12-15 13:10:00,19.24,19.24,19.21,19.23,6300.0,18.8873,18.8873,18.8578,18.8774,6300.0
2006-12-15 13:20:00,19.24,19.26,19.24,19.24,5900.0,18.8873,18.9069,18.8873,18.8873,5900.0
2006-12-15 13:30:00,19.24,19.26,19.2,19.2,10900.0,18.8873,18.9069,18.848,18.848,10900.0
2006-12-15 13:40:00,19.22,19.22,19.19,19.19,96900.0,18.8676,18.8676,18.8382,18.8382,96900.0
2006-12-15 13:50:00,19.2,19.22,19.19,19.22,13200.0,18.848,18.8676,18.8382,18.8676,13200.0
2006-12-15 14:00:00,19.22,19.27,19.21,19.25,17000.0,18.8676,18.9167,18.8578,18.8971,17000.0
2006-12-15 14:10:00,19.25,19.26,19.24,19.25,10200.0,18.8971,18.9069,18.8873,18.8971,10200.0
2006-12-15 14:20:00,19.26,19.26,19.25,19.25,10800.0,18.9069,18.9069,18.8971,18.8971,10800.0
2006-12-15 14:30:00,19.24,19.25,19.2,19.2,4200.0,18.8873,18.8971,18.848,18.848,4200.0
2006-12-15 14:40:00,19.2,19.2,19.17,19.18,8100.0,18.848,18.848,18.8185,18.8284,8100.0
2006-12-15 14:50:00,19.19,19.26,19.18,19.23,28700.0,18.8382,18.9069,18.8284,18.8774,28700.0
2006-12-15 15:00:00,19.23,19.23,19.2,19.23,9100.0,18.8774,18.8774,18.848,18.8774,9100.0
2006-12-15 15:10:00,19.24,19.24,19.19,19.22,9700.0,18.8873,18.8873,18.8382,18.8676,9700.0
2006-12-15 15:20:00,19.21,19.22,19.19,19.21,12200.0,18.8578,18.8676,18.8382,18.8578,12200.0
2006-12-15 15:30:00,19.2,19.22,19.19,19.2,16000.0,18.848,18.8676,18.8382,18.848,16000.0
2006-12-15 15:40:00,19.21,19.21,19.17,19.2,22300.0,18.8578,18.8578,18.8185,18.848,22300.0
2006-12-15 15:50:00,19.19,19.21,19.08,19.1,37500.0,18.8382,18.8578,18.7302,18.7498,37500.0
2006-12-18 09:30:00,19.09,19.31,19.09,19.2,13500.0,18.74,18.956,18.74,18.848,13500.0
2006-12-18 09:40:00,19.18,19.23,19.15,19.16,13500.0,18.8284,18.8774,18.7989,18.8087,13500.0
2006-12-18 09:50:00,19.17,19.23,19.11,19.21,36900.0,18.8185,18.8774,18.7596,18.8578,36900.0
2006-12-18 10:00:00,19.21,19.24,19.17,19.23,24400.0,18.8578,18.8873,18.8185,18.8774,24400.0
2006-12-18 10:10:00,19.23,19.32,19.23,19.31,8600.0,18.8774,18.9658,18.8774,18.956,8600.0
2006-12-18 10:20:00,19.32,19.32,19.28,19.29,18400.0,18.9658,18.9658,18.9265,18.9363,18400.0
2006-12-18 10:30:00,19.28,19.29,19.24,19.27,9900.0,18.9265,18.9363,18.8873,18.9167,9900.0
2006-12-18 10:40:00,19.29,19.29,19.21,19.22,6900.0,18.9363,18.9363,18.8578,18.8676,6900.0
2006-12-18 10:50:00,19.22,19.26,19.2,19.24,6900.0,18.8676,18.9069,18.848,18.8873,6900.0
2006-12-18 11:00:00,19.25,19.25,19.2,19.21,9700.0,18.8971,18.8971,18.848,18.8578,9700.0
2006-12-18 11:10:00,19.21,19.22,19.17,19.18,15600.0,18.8578,18.8676,18.8185,18.8284,15600.0
2006-12-18 11:20:00,19.18,19.2,19.17,19.17,8300.0,18.8284,18.848,18.8185,18.8185,8300.0
2006-12-18 11:30:00,19.17,19.21,19.15,19.19,17000.0,18.8185,18.8578,18.7989,18.8382,17000.0
2006-12-18 11:40:00,19.14,19.14,19.11,19.11,3800.0,18.7891,18.7891,18.7596,18.7596,3800.0
2006-12-18 11:50:00,19.11,19.18,19.11,19.13,19500.0,18.7596,18.8284,18.7596,18.7793,19500.0
2006-12-18 12:00:00,19.12,19.13,19.07,19.07,14800.0,18.7695,18.7793,18.7204,18.7204,14800.0
2006-12-18 12:10:00,19.08,19.13,19.06,19.12,17500.0,18.7302,18.7793,18.7106,18.7695,17500.0
2006-12-18 12:20:00,19.13,19.13,19.11,19.12,1800.0,18.7793,18.7793,18.7596,18.7695,1800.0
2006-12-18 12:30:00,19.13,19.16,19.13,19.15,6500.0,18.7793,18.8087,18.7793,18.7989,6500.0
2006-12-18 12:40:00,19.14,19.16,19.14,19.15,2400.0,18.7891,18.8087,18.7891,18.7989,2400.0
2006-12-18 12:50:00,19.15,19.16,19.12,19.12,6600.0,18.7989,18.8087,18.7695,18.7695,6600.0
2006-12-18 13:00:00,19.11,19.11,19.09,19.09,7300.0,18.7596,18.7596,18.74,18.74,7300.0
2006-12-18 13:10:00,19.09,19.1,19.08,19.1,8800.0,18.74,18.7498,18.7302,18.7498,8800.0
2006-12-18 13:20:00,19.1,19.11,19.07,19.07,6600.0,18.7498,18.7596,18.7204,18.7204,6600.0
2006-12-18 13:30:00,19.08,19.09,19.07,19.09,4400.0,18.7302,18.74,18.7204,18.74,4400.0
2006-12-18 13:40:00,19.09,19.13,19.09,19.12,5500.0,18.74,18.7793,18.74,18.7695,5500.0
2006-12-18 13:50:00,19.11,19.13,19.11,19.12,7900.0,18.7596,18.7793,18.7596,18.7695,7900.0
2006-12-18 14:00:00,19.12,19.14,19.11,19.12,11400.0,18.7695,18.7891,18.7596,18.7695,11400.0
2006-12-18 14:10:00,19.11,19.12,19.09,19.09,8500.0,18.7596,18.7695,18.74,18.74,8500.0
2006-12-18 14:20:00,19.08,19.09,19.05,19.05,10200.0,18.7302,18.74,18.7007,18.7007,10200.0
2006-12-18 14:30:00,19.05,19.1,19.05,19.05,10700.0,18.7007,18.7498,18.7007,18.7007,10700.0
2006-12-18 14:40:00,19.04,19.06,18.96,18.97,11300.0,18.6909,18.7106,18.6124,18.6222,11300.0
2006-12-18 14:50:00,18.96,18.97,18.92,18.94,6600.0,18.6124,18.6222,18.5731,18.5928,6600.0
2006-12-18 15:00:00,18.93,18.94,18.88,18.91,9400.0,18.5829,18.5928,18.5339,18.5633,9400.0
2006-12-18 15:10:00,18.91,18.96,18.88,18.88,12200.0,18.5633,18.6124,18.5339,18.5339,12200.0
2006-12-18 15:20:00,18.88,18.92,18.87,18.9,13000.0,18.5339,18.5731,18.524,18.5535,13000.0
2006-12-18 15:30:00,18.9,19.0,18.89,18.92,20500.0,18.5535,18.6517,18.5437,18.5731,20500.0
2006-12-18 15:40:00,18.92,18.93,18.88,18.89,20900.0,18.5731,18.5829,18.5339,18.5437,20900.0
2006-12-18 15:50:00,18.89,18.93,18.88,18.91,26400.0,18.5437,18.5829,18.5339,18.5633,26400.0
2006-12-19 09:30:00,18.86,18.89,18.82,18.88,66800.0,18.5142,18.5437,18.475,18.5339,66800.0
2006-12-19 09:40:00,18.88,18.93,18.83,18.91,14400.0,18.5339,18.5829,18.4848,18.5633,14400.0
2006-12-19 09:50:00,18.9,18.94,18.87,18.94,34200.0,18.5535,18.5928,18.524,18.5928,34200.0
2006-12-19 10:00:00,18.96,19.03,18.95,18.98,16400.0,18.6124,18.6811,18.6026,18.632,16400.0
2006-12-19 10:10:00,18.99,19.08,18.97,19.04,27400.0,18.6418,18.7302,18.6222,18.6909,27400.0
2006-12-19 10:20:00,19.03,19.07,19.01,19.05,13200.0,18.6811,18.7204,18.6615,18.7007,13200.0
2006-12-19 10:30:00,19.05,19.06,18.95,18.98,15400.0,18.7007,18.7106,18.6026,18.632,15400.0
2006-12-19 10:40:00,18.96,19.01,18.92,18.99,12300.0,18.6124,18.6615,18.5731,18.6418,12300.0
2006-12-19 10:50:00,18.99,19.09,18.96,19.08,11900.0,18.6418,18.74,18.6124,18.7302,11900.0
2006-12-19 11:00:00,19.07,19.14,19.07,19.11,25800.0,18.7204,18.7891,18.7204,18.7596,25800.0
2006-12-19 11:10:00,19.12,19.12,19.0,19.0,18000.0,18.7695,18.7695,18.6517,18.6517,18000.0
2006-12-19 11:20:00,19.01,19.04,19.0,19.02,12200.0,18.6615,18.6909,18.6517,18.6713,12200.0
2006-12-19 11:30:00,19.03,19.03,18.98,19.0,15500.0,18.6811,18.6811,18.632,18.6517,15500.0
2006-12-19 11:40:00,19.0,19.08,18.98,19.08,45000.0,18.6517,18.7302,18.632,18.7302,45000.0
2006-12-19 11:50:00,19.08,19.08,19.02,19.04,25900.0,18.7302,18.7302,18.6713,18.6909,25900.0
2006-12-19 12:00:00,19.04,19.06,19.0,19.02,9400.0,18.6909,18.7106,18.6517,18.6713,9400.0
2006-12-19 12:10:00,19.0,19.08,18.99,19.07,60700.0,18.6517,18.7302,18.6418,18.7204,60700.0
2006-12-19 12:20:00,19.06,19.14,19.05,19.14,34300.0,18.7106,18.7891,18.7007,18.7891,34300.0
2006-12-19 12:30:00,19.15,19.22,19.13,19.21,42700.0,18.7989,18.8676,18.7793,18.8578,42700.0
2006-12-19 12:40:00,19.22,19.31,19.22,19.3,33300.0,18.8676,18.956,18.8676,18.9462,33300.0
2006-12-19 12:50:00,19.29,19.33,19.23,19.24,42100.0,18.9363,18.9756,18.8774,18.8873,42100.0
2006-12-19 13:00:00,19.25,19.26,19.23,19.24,8300.0,18.8971,18.9069,18.8774,18.8873,8300.0
2006-12-19 13:10:00,19.23,19.27,19.19,19.2,22700.0,18.8774,18.9167,18.8382,18.848,22700.0
2006-12-19 13:20:00,19.21,19.26,19.21,19.26,7500.0,18.8578,18.9069,18.8578,18.9069,7500.0
2006-12-19 13:30:00,19.24,19.28,19.23,19.28,6000.0,18.8873,18.9265,18.8774,18.9265,6000.0
2006-12-19 13:40:00,19.28,19.32,19.27,19.29,22800.0,18.9265,18.9658,18.9167,18.9363,22800.0
2006-12-19 13:50:00,19.26,19.28,19.25,19.28,21200.0,18.9069,18.9265,18.8971,18.9265,21200.0
2006-12-19 14:00:00,19.28,19.36,19.28,19.33,35100.0,18.9265,19.0051,18.9265,18.9756,35100.0
2006-12-19 14:10:00,19.34,19.4,19.34,19.37,37300.0,18.9854,19.0443,18.9854,19.0149,37300.0
2006-12-19 14:20:00,19.36,19.37,19.35,19.35,29000.0,19.0051,19.0149,18.9952,18.9952,29000.0
2006-12-19 14:30:00,19.36,19.36,19.31,19.35,18300.0,19.0051,19.0051,18.956,18.9952,18300.0
2006-12-19 14:40:00,19.34,19.36,19.31,19.32,18700.0,18.9854,19.0051,18.956,18.9658,18700.0
2006-12-19 14:50:00,19.32,19.36,19.31,19.34,12200.0,18.9658,19.0051,18.956,18.9854,12200.0
2006-12-19 15:00:00,19.34,19.36,19.32,19.35,20600.0,18.9854,19.0051,18.9658,18.9952,20600.0
2006-12-19 15:10:00,19.35,19.37,19.32,19.33,21300.0,18.9952,19.0149,18.9658,18.9756,21300.0
2006-12-19 15:20:00,19.33,19.37,19.32,19.32,21000.0,18.9756,19.0149,18.9658,18.9658,21000.0
2006-12-19 15:30:00,19.32,19.38,19.3,19.35,45100.0,18.9658,19.0247,18.9462,18.9952,45100.0
2006-12-19 15:40:00,19.36,19.43,19.33,19.4,69800.0,19.0051,19.0738,18.9756,19.0443,69800.0
2006-12-19 15:50:00,19.38,19.41,19.33,19.36,84000.0,19.0247,19.0541,18.9756,19.0051,84000.0
2006-12-20 09:30:00,19.32,19.34,19.22,19.31,15700.0,18.9658,18.9854,18.8676,18.956,15700.0
2006-12-20 09:40:00,19.33,19.38,19.32,19.35,13200.0,18.9756,19.0247,18.9658,18.9952,13200.0
2006-12-20 09:50:00,19.35,19.41,19.34,19.41,12900.0,18.9952,19.0541,18.9854,19.0541,12900.0
2006-12-20 10:00:00,19.41,19.56,19.4,19.53,25700.0,19.0541,19.2014,19.0443,19.1719,25700.0
2006-12-20 10:10:00,19.51,19.52,19.49,19.5,16400.0,19.1523,19.1621,19.1327,19.1425,16400.0
2006-12-20 10:20:00,19.5,19.56,19.47,19.55,36900.0,19.1425,19.2014,19.113,19.1916,36900.0
2006-12-20 10:30:00,19.55,20.0,19.53,19.78,186900.0,19.1916,19.6333,19.1719,19.4174,186900.0
2006-12-20 10:40:00,19.78,19.88,19.76,19.85,157600.0,19.4174,19.5155,19.3977,19.4861,157600.0
2006-12-20 10:50:00,19.85,19.88,19.75,19.84,93400.0,19.4861,19.5155,19.3879,19.4763,93400.0
2006-12-20 11:00:00,19.85,19.9,19.82,19.82,14000.0,19.4861,19.5352,19.4566,19.4566,14000.0
2006-12-20 11:10:00,19.83,19.86,19.83,19.84,10200.0,19.4664,19.4959,19.4664,19.4763,10200.0
2006-12-20 11:20:00,19.85,19.87,19.82,19.87,19600.0,19.4861,19.5057,19.4566,19.5057,19600.0
2006-12-20 11:30:00,19.87,19.87,19.82,19.82,9500.0,19.5057,19.5057,19.4566,19.4566,9500.0
2006-12-20 11:40:00,19.82,19.92,19.82,19.92,49500.0,19.4566,19.5548,19.4566,19.5548,49500.0
2006-12-20 11:50:00,19.92,19.96,19.85,19.85,24300.0,19.5548,19.5941,19.4861,19.4861,24300.0
2006-12-20 12:00:00,19.84,19.95,19.8,19.92,44800.0,19.4763,19.5842,19.437,19.5548,44800.0
2006-12-20 12:10:00,19.89,19.92,19.85,19.9,10400.0,19.5253,19.5548,19.4861,19.5352,10400.0
2006-12-20 12:20:00,19.9,19.95,19.88,19.95,28500.0,19.5352,19.5842,19.5155,19.5842,28500.0
2006-12-20 12:30:00,19.94,19.95,19.89,19.92,34000.0,19.5744,19.5842,19.5253,19.5548,34000.0
2006-12-20 12:40:00,19.93,19.97,19.9,19.91,67300.0,19.5646,19.6039,19.5352,19.545,67300.0
2006-12-20 12:50:00,19.91,20.01,19.91,19.96,71000.0,19.545,19.6431,19.545,19.5941,71000.0
2006-12-20 13:00:00,19.96,20.04,19.94,20.02,40200.0,19.5941,19.6726,19.5744,19.653,40200.0
2006-12-20 13:10:00,20.03,20.03,19.97,19.99,73200.0,19.6628,19.6628,19.6039,19.6235,73200.0
2006-12-20 13:20:00,19.97,20.05,19.94,20.01,79100.0,19.6039,19.6824,19.5744,19.6431,79100.0
2006-12-20 13:30:00,20.01,20.01,19.93,19.96,24700.0,19.6431,19.6431,19.5646,19.5941,24700.0
2006-12-20 13:40:00,19.96,20.03,19.93,20.0,52700.0,19.5941,19.6628,19.5646,19.6333,52700.0
2006-12-20 13:50:00,20.0,20.05,19.98,19.99,69900.0,19.6333,19.6824,19.6137,19.6235,69900.0
2006-12-20 14:00:00,19.99,20.0,19.92,19.92,133500.0,19.6235,19.6333,19.5548,19.5548,133500.0
2006-12-20 14:10:00,19.93,19.95,19.88,19.93,74200.0,19.5646,19.5842,19.5155,19.5646,74200.0
2006-12-20 14:20:00,19.93,19.98,19.85,19.92,138900.0,19.5646,19.6137,19.4861,19.5548,138900.0
2006-12-20 14:30:00,19.92,19.95,19.87,19.94,45200.0,19.5548,19.5842,19.5057,19.5744,45200.0
2006-12-20 14:40:00,19.94,19.95,19.86,19.87,77300.0,19.5744,19.5842,19.4959,19.5057,77300.0
2006-12-20 14:50:00,19.87,19.88,19.85,19.86,10800.0,19.5057,19.5155,19.4861,19.4959,10800.0
2006-12-20 15:00:00,19.86,19.88,19.85,19.86,13900.0,19.4959,19.5155,19.4861,19.4959,13900.0
2006-12-20 15:10:00,19.87,19.88,19.83,19.86,18200.0,19.5057,19.5155,19.4664,19.4959,18200.0
2006-12-20 15:20:00,19.86,19.89,19.85,19.88,16900.0,19.4959,19.5253,19.4861,19.5155,16900.0
2006-12-20 15:30:00,19.88,19.91,19.87,19.9,32100.0,19.5155,19.545,19.5057,19.5352,32100.0
2006-12-20 15:40:00,19.89,19.9,19.86,19.88,25200.0,19.5253,19.5352,19.4959,19.5155,25200.0
2006-12-20 15:50:00,19.88,19.89,19.83,19.87,95800.0,19.5155,19.5253,19.4664,19.5057,95800.0
2006-12-21 09:30:00,19.8,19.81,19.69,19.69,26000.0,19.437,19.4468,19.329,19.329,26000.0
2006-12-21 09:40:00,19.69,19.75,19.64,19.69,22400.0,19.329,19.3879,19.2799,19.329,22400.0
2006-12-21 09:50:00,19.72,19.74,19.62,19.62,26300.0,19.3585,19.3781,19.2603,19.2603,26300.0
2006-12-21 10:00:00,19.62,19.69,19.6,19.65,10900.0,19.2603,19.329,19.2407,19.2897,10900.0
2006-12-21 10:10:00,19.66,19.66,19.59,19.61,18100.0,19.2996,19.2996,19.2308,19.2505,18100.0
2006-12-21 10:20:00,19.6,19.61,19.59,19.61,11800.0,19.2407,19.2505,19.2308,19.2505,11800.0
2006-12-21 10:30:00,19.61,19.64,19.6,19.64,10600.0,19.2505,19.2799,19.2407,19.2799,10600.0
2006-12-21 10:40:00,19.63,19.65,19.62,19.63,11100.0,19.2701,19.2897,19.2603,19.2701,11100.0
2006-12-21 10:50:00,19.63,19.66,19.62,19.63,10900.0,19.2701,19.2996,19.2603,19.2701,10900.0
2006-12-21 11:00:00,19.64,19.64,19.62,19.63,6500.0,19.2799,19.2799,19.2603,19.2701,6500.0
2006-12-21 11:10:00,19.64,19.64,19.58,19.6,8600.0,19.2799,19.2799,19.221,19.2407,8600.0
2006-12-21 11:20:00,19.6,19.67,19.59,19.64,13900.0,19.2407,19.3094,19.2308,19.2799,13900.0
2006-12-21 11:30:00,19.65,19.65,19.6,19.62,18300.0,19.2897,19.2897,19.2407,19.2603,18300.0
2006-12-21 11:40:00,19.62,19.62,19.52,19.53,13200.0,19.2603,19.2603,19.1621,19.1719,13200.0
2006-12-21 11:50:00,19.53,19.57,19.47,19.5,27900.0,19.1719,19.2112,19.113,19.1425,27900.0
2006-12-21 12:00:00,19.49,19.52,19.45,19.51,28500.0,19.1327,19.1621,19.0934,19.1523,28500.0
2006-12-21 12:10:00,19.51,19.52,19.4,19.4,20100.0,19.1523,19.1621,19.0443,19.0443,20100.0
2006-12-21 12:20:00,19.4,19.41,19.34,19.34,26400.0,19.0443,19.0541,18.9854,18.9854,26400.0
2006-12-21 12:30:00,19.34,19.38,19.23,19.24,29400.0,18.9854,19.0247,18.8774,18.8873,29400.0
2006-12-21 12:40:00,19.24,19.35,19.23,19.34,34900.0,18.8873,18.9952,18.8774,18.9854,34900.0
2006-12-21 12:50:00,19.31,19.36,19.3,19.32,9700.0,18.956,19.0051,18.9462,18.9658,9700.0
2006-12-21 13:00:00,19.32,19.35,19.26,19.32,42500.0,18.9658,18.9952,18.9069,18.9658,42500.0
2006-12-21 13:10:00,19.32,19.33,19.23,19.26,24500.0,18.9658,18.9756,18.8774,18.9069,24500.0
2006-12-21 13:20:00,19.26,19.28,19.25,19.27,6900.0,18.9069,18.9265,18.8971,18.9167,6900.0
2006-12-21 13:30:00,19.26,19.32,19.25,19.32,24500.0,18.9069,18.9658,18.8971,18.9658,24500.0
2006-12-21 13:40:00,19.31,19.32,19.29,19.31,8600.0,18.956,18.9658,18.9363,18.956,8600.0
2006-12-21 13:50:00,19.31,19.33,19.28,19.3,16100.0,18.956,18.9756,18.9265,18.9462,16100.0
2006-12-21 14:00:00,19.32,19.32,19.28,19.29,7900.0,18.9658,18.9658,18.9265,18.9363,7900.0
2006-12-21 14:10:00,19.28,19.28,19.26,19.26,6100.0,18.9265,18.9265,18.9069,18.9069,6100.0
2006-12-21 14:20:00,19.26,19.37,19.26,19.36,13900.0,18.9069,19.0149,18.9069,19.0051,13900.0
2006-12-21 14:30:00,19.36,19.41,19.35,19.39,16300.0,19.0051,19.0541,18.9952,19.0345,16300.0
2006-12-21 14:40:00,19.4,19.42,19.35,19.4,25500.0,19.0443,19.064,18.9952,19.0443,25500.0
2006-12-21 14:50:00,19.4,19.45,19.4,19.42,12300.0,19.0443,19.0934,19.0443,19.064,12300.0
2006-12-21 15:00:00,19.42,19.43,19.4,19.43,9000.0,19.064,19.0738,19.0443,19.0738,9000.0
2006-12-21 15:10:00,19.42,19.5,19.41,19.47,33500.0,19.064,19.1425,19.0541,19.113,33500.0
2006-12-21 15:20:00,19.46,19.56,19.45,19.53,44400.0,19.1032,19.2014,19.0934,19.1719,44400.0
2006-12-21 15:30:00,19.53,19.53,19.45,19.45,16300.0,19.1719,19.1719,19.0934,19.0934,16300.0
2006-12-21 15:40:00,19.45,19.48,19.45,19.48,19300.0,19.0934,19.1229,19.0934,19.1229,19300.0
2006-12-21 15:50:00,19.48,19.55,19.46,19.52,40700.0,19.1229,19.1916,19.1032,19.1621,40700.0
2006-12-22 09:30:00,19.55,19.55,19.48,19.51,6700.0,19.1916,19.1916,19.1229,19.1523,6700.0
2006-12-22 09:40:00,19.48,19.48,19.36,19.39,7700.0,19.1229,19.1229,19.0051,19.0345,7700.0
2006-12-22 09:50:00,19.4,19.44,19.38,19.44,6500.0,19.0443,19.0836,19.0247,19.0836,6500.0
2006-12-22 10:00:00,19.44,19.51,19.43,19.5,14400.0,19.0836,19.1523,19.0738,19.1425,14400.0
2006-12-22 10:10:00,19.51,19.65,19.49,19.58,18000.0,19.1523,19.2897,19.1327,19.221,18000.0
2006-12-22 10:20:00,19.59,19.62,19.51,19.6,8600.0,19.2308,19.2603,19.1523,19.2407,8600.0
2006-12-22 10:30:00,19.6,19.61,19.51,19.51,7500.0,19.2407,19.2505,19.1523,19.1523,7500.0
2006-12-22 10:40:00,19.51,19.51,19.49,19.5,7200.0,19.1523,19.1523,19.1327,19.1425,7200.0
2006-12-22 10:50:00,19.5,19.5,19.44,19.5,14100.0,19.1425,19.1425,19.0836,19.1425,14100.0
2006-12-22 11:00:00,19.49,19.52,19.46,19.51,9700.0,19.1327,19.1621,19.1032,19.1523,9700.0
2006-12-22 11:10:00,19.5,19.5,19.4,19.41,7300.0,19.1425,19.1425,19.0443,19.0541,7300.0
2006-12-22 11:20:00,19.41,19.41,19.34,19.35,6300.0,19.0541,19.0541,18.9854,18.9952,6300.0
2006-12-22 11:30:00,19.36,19.38,19.34,19.37,6100.0,19.0051,19.0247,18.9854,19.0149,6100.0
2006-12-22 11:40:00,19.36,19.42,19.33,19.36,23900.0,19.0051,19.064,18.9756,19.0051,23900.0
2006-12-22 11:50:00,19.35,19.39,19.35,19.39,2500.0,18.9952,19.0345,18.9952,19.0345,2500.0
2006-12-22 12:00:00,19.37,19.37,19.33,19.34,2400.0,19.0149,19.0149,18.9756,18.9854,2400.0
2006-12-22 12:10:00,19.34,19.4,19.3,19.38,8800.0,18.9854,19.0443,18.9462,19.0247,8800.0
2006-12-22 12:20:00,19.39,19.43,19.39,19.41,1700.0,19.0345,19.0738,19.0345,19.0541,1700.0
2006-12-22 12:30:00,19.39,19.4,19.37,19.4,3400.0,19.0345,19.0443,19.0149,19.0443,3400.0
2006-12-22 12:40:00,19.4,19.42,19.39,19.42,800.0,19.0443,19.064,19.0345,19.064,800.0
2006-12-22 12:50:00,19.4,19.4,19.33,19.34,1800.0,19.0443,19.0443,18.9756,18.9854,1800.0
2006-12-22 13:00:00,19.35,19.35,19.3,19.3,4000.0,18.9952,18.9952,18.9462,18.9462,4000.0
2006-12-22 13:10:00,19.3,19.44,19.3,19.36,13300.0,18.9462,19.0836,18.9462,19.0051,13300.0
2006-12-22 13:20:00,19.38,19.38,19.34,19.35,3000.0,19.0247,19.0247,18.9854,18.9952,3000.0
2006-12-22 13:30:00,19.32,19.35,19.32,19.35,2800.0,18.9658,18.9952,18.9658,18.9952,2800.0
2006-12-22 13:40:00,19.32,19.35,19.32,19.35,1800.0,18.9658,18.9952,18.9658,18.9952,1800.0
2006-12-22 13:50:00,19.35,19.39,19.34,19.39,4100.0,18.9952,19.0345,18.9854,19.0345,4100.0
2006-12-22 14:00:00,19.37,19.44,19.37,19.38,9600.0,19.0149,19.0836,19.0149,19.0247,9600.0
2006-12-22 14:10:00,19.38,19.39,19.36,19.39,3100.0,19.0247,19.0345,19.0051,19.0345,3100.0
2006-12-22 14:20:00,19.39,19.39,19.34,19.35,3700.0,19.0345,19.0345,18.9854,18.9952,3700.0
2006-12-22 14:30:00,19.34,19.35,19.32,19.33,3500.0,18.9854,18.9952,18.9658,18.9756,3500.0
2006-12-22 14:40:00,19.34,19.34,19.31,19.34,6500.0,18.9854,18.9854,18.956,18.9854,6500.0
2006-12-22 14:50:00,19.35,19.4,19.35,19.39,3400.0,18.9952,19.0443,18.9952,19.0345,3400.0
2006-12-22 15:00:00,19.38,19.4,19.37,19.4,2800.0,19.0247,19.0443,19.0149,19.0443,2800.0
2006-12-22 15:10:00,19.42,19.43,19.4,19.41,6800.0,19.064,19.0738,19.0443,19.0541,6800.0
2006-12-22 15:20:00,19.41,19.41,19.36,19.38,7200.0,19.0541,19.0541,19.0051,19.0247,7200.0
2006-12-22 15:30:00,19.37,19.38,19.35,19.38,7900.0,19.0149,19.0247,18.9952,19.0247,7900.0
2006-12-22 15:40:00,19.37,19.39,19.35,19.36,9500.0,19.0149,19.0345,18.9952,19.0051,9500.0
2006-12-22 15:50:00,19.35,19.37,19.32,19.32,21800.0,18.9952,19.0149,18.9658,18.9658,21800.0
2006-12-26 09:30:00,19.36,19.43,19.25,19.35,7400.0,19.0051,19.0738,18.8971,18.9952,7400.0
2006-12-26 09:40:00,19.32,19.44,19.32,19.37,5400.0,18.9658,19.0836,18.9658,19.0149,5400.0
2006-12-26 09:50:00,19.37,19.53,19.37,19.49,7200.0,19.0149,19.1719,19.0149,19.1327,7200.0
2006-12-26 10:00:00,19.48,19.53,19.46,19.53,2500.0,19.1229,19.1719,19.1032,19.1719,2500.0
2006-12-26 10:10:00,19.51,19.51,19.47,19.48,3800.0,19.1523,19.1523,19.113,19.1229,3800.0
2006-12-26 10:20:00,19.46,19.51,19.45,19.51,2000.0,19.1032,19.1523,19.0934,19.1523,2000.0
2006-12-26 10:30:00,19.5,19.5,19.43,19.44,2900.0,19.1425,19.1425,19.0738,19.0836,2900.0
2006-12-26 10:40:00,19.45,19.46,19.45,19.46,1500.0,19.0934,19.1032,19.0934,19.1032,1500.0
2006-12-26 10:50:00,19.45,19.46,19.43,19.43,1600.0,19.0934,19.1032,19.0738,19.0738,1600.0
2006-12-26 11:00:00,19.42,19.44,19.39,19.43,7600.0,19.064,19.0836,19.0345,19.0738,7600.0
2006-12-26 11:10:00,19.43,19.43,19.4,19.42,2600.0,19.0738,19.0738,19.0443,19.064,2600.0
2006-12-26 11:20:00,19.41,19.43,19.4,19.43,2400.0,19.0541,19.0738,19.0443,19.0738,2400.0
2006-12-26 11:30:00,19.42,19.43,19.4,19.42,21800.0,19.064,19.0738,19.0443,19.064,21800.0
2006-12-26 11:40:00,19.42,19.43,19.42,19.42,1500.0,19.064,19.0738,19.064,19.064,1500.0
2006-12-26 11:50:00,19.42,19.48,19.41,19.46,8700.0,19.064,19.1229,19.0541,19.1032,8700.0
2006-12-26 12:00:00,19.45,19.55,19.45,19.52,13700.0,19.0934,19.1916,19.0934,19.1621,13700.0
2006-12-26 12:10:00,19.52,19.54,19.52,19.54,5200.0,19.1621,19.1818,19.1621,19.1818,5200.0
2006-12-26 12:20:00,19.54,19.54,19.5,19.53,4600.0,19.1818,19.1818,19.1425,19.1719,4600.0
2006-12-26 12:30:00,19.52,19.57,19.5,19.54,19200.0,19.1621,19.2112,19.1425,19.1818,19200.0
2006-12-26 12:40:00,19.54,19.55,19.53,19.54,5700.0,19.1818,19.1916,19.1719,19.1818,5700.0
2006-12-26 12:50:00,19.55,19.62,19.55,19.58,26000.0,19.1916,19.2603,19.1916,19.221,26000.0
2006-12-26 13:00:00,19.57,19.59,19.55,19.58,5900.0,19.2112,19.2308,19.1916,19.221,5900.0
2006-12-26 13:10:00,19.58,19.59,19.57,19.59,2900.0,19.221,19.2308,19.2112,19.2308,2900.0
2006-12-26 13:20:00,19.58,19.59,19.57,19.59,3200.0,19.221,19.2308,19.2112,19.2308,3200.0
2006-12-26 13:30:00,19.58,19.59,19.56,19.57,5000.0,19.221,19.2308,19.2014,19.2112,5000.0
2006-12-26 13:40:00,19.58,19.62,19.57,19.62,8400.0,19.221,19.2603,19.2112,19.2603,8400.0
2006-12-26 13:50:00,19.62,19.63,19.62,19.62,4900.0,19.2603,19.2701,19.2603,19.2603,4900.0
2006-12-26 14:00:00,19.61,19.61,19.57,19.57,4400.0,19.2505,19.2505,19.2112,19.2112,4400.0
2006-12-26 14:10:00,19.58,19.72,19.57,19.68,29600.0,19.221,19.3585,19.2112,19.3192,29600.0
2006-12-26 14:20:00,19.69,19.69,19.65,19.67,19800.0,19.329,19.329,19.2897,19.3094,19800.0
2006-12-26 14:30:00,19.67,19.67,19.61,19.61,23000.0,19.3094,19.3094,19.2505,19.2505,23000.0
2006-12-26 14:40:00,19.62,19.63,19.6,19.61,7300.0,19.2603,19.2701,19.2407,19.2505,7300.0
2006-12-26 14:50:00,19.61,19.65,19.6,19.63,10300.0,19.2505,19.2897,19.2407,19.2701,10300.0
2006-12-26 15:00:00,19.63,19.67,19.61,19.66,14300.0,19.2701,19.3094,19.2505,19.2996,14300.0
2006-12-26 15:10:00,19.68,19.68,19.65,19.66,217500.0,19.3192,19.3192,19.2897,19.2996,217500.0
2006-12-26 15:20:00,19.66,19.68,19.64,19.65,13600.0,19.2996,19.3192,19.2799,19.2897,13600.0
2006-12-26 15:30:00,19.65,19.74,19.65,19.73,16800.0,19.2897,19.3781,19.2897,19.3683,16800.0
2006-12-26 15:40:00,19.73,19.74,19.7,19.73,17700.0,19.3683,19.3781,19.3388,19.3683,17700.0
2006-12-26 15:50:00,19.72,19.79,19.69,19.74,38200.0,19.3585,19.4272,19.329,19.3781,38200.0
2006-12-27 09:30:00,19.78,19.9,19.77,19.9,16500.0,19.4174,19.5352,19.4075,19.5352,16500.0
2006-12-27 09:40:00,19.89,19.96,19.77,19.79,8200.0,19.5253,19.5941,19.4075,19.4272,8200.0
2006-12-27 09:50:00,19.79,19.82,19.75,19.75,10300.0,19.4272,19.4566,19.3879,19.3879,10300.0
2006-12-27 10:00:00,19.75,19.88,19.75,19.85,13400.0,19.3879,19.5155,19.3879,19.4861,13400.0
2006-12-27 10:10:00,19.85,19.86,19.76,19.76,4500.0,19.4861,19.4959,19.3977,19.3977,4500.0
2006-12-27 10:20:00,19.75,19.76,19.73,19.74,9700.0,19.3879,19.3977,19.3683,19.3781,9700.0
2006-12-27 10:30:00,19.75,19.75,19.6,19.63,24100.0,19.3879,19.3879,19.2407,19.2701,24100.0
2006-12-27 10:40:00,19.63,19.78,19.62,19.76,45000.0,19.2701,19.4174,19.2603,19.3977,45000.0
2006-12-27 10:50:00,19.76,19.78,19.75,19.78,7000.0,19.3977,19.4174,19.3879,19.4174,7000.0
2006-12-27 11:00:00,19.78,19.81,19.78,19.8,7800.0,19.4174,19.4468,19.4174,19.437,7800.0
2006-12-27 11:10:00,19.78,19.78,19.75,19.76,9800.0,19.4174,19.4174,19.3879,19.3977,9800.0
2006-12-27 11:20:00,19.76,19.77,19.76,19.76,4300.0,19.3977,19.4075,19.3977,19.3977,4300.0
2006-12-27 11:30:00,19.76,19.76,19.75,19.76,9800.0,19.3977,19.3977,19.3879,19.3977,9800.0
2006-12-27 11:40:00,19.76,19.76,19.74,19.74,10200.0,19.3977,19.3977,19.3781,19.3781,10200.0
2006-12-27 11:50:00,19.73,19.76,19.7,19.75,31000.0,19.3683,19.3977,19.3388,19.3879,31000.0
2006-12-27 12:00:00,19.76,19.78,19.74,19.74,4300.0,19.3977,19.4174,19.3781,19.3781,4300.0
2006-12-27 12:10:00,19.73,19.74,19.72,19.74,4400.0,19.3683,19.3781,19.3585,19.3781,4400.0
2006-12-27 12:20:00,19.74,19.75,19.68,19.72,21300.0,19.3781,19.3879,19.3192,19.3585,21300.0
2006-12-27 12:30:00,19.72,19.77,19.72,19.77,9600.0,19.3585,19.4075,19.3585,19.4075,9600.0
2006-12-27 12:40:00,19.77,19.9,19.76,19.88,26100.0,19.4075,19.5352,19.3977,19.5155,26100.0
2006-12-27 12:50:00,19.89,19.89,19.83,19.84,6900.0,19.5253,19.5253,19.4664,19.4763,6900.0
2006-12-27 13:00:00,19.83,19.84,19.8,19.81,7400.0,19.4664,19.4763,19.437,19.4468,7400.0
2006-12-27 13:10:00,19.8,19.8,19.79,19.79,5100.0,19.437,19.437,19.4272,19.4272,5100.0
2006-12-27 13:20:00,19.78,19.79,19.75,19.75,6600.0,19.4174,19.4272,19.3879,19.3879,6600.0
2006-12-27 13:30:00,19.75,19.76,19.72,19.75,19400.0,19.3879,19.3977,19.3585,19.3879,19400.0
2006-12-27 13:40:00,19.74,19.75,19.73,19.74,6600.0,19.3781,19.3879,19.3683,19.3781,6600.0
2006-12-27 13:50:00,19.74,19.81,19.73,19.8,14800.0,19.3781,19.4468,19.3683,19.437,14800.0
2006-12-27 14:00:00,19.8,19.82,19.78,19.79,3200.0,19.437,19.4566,19.4174,19.4272,3200.0
2006-12-27 14:10:00,19.79,19.8,19.77,19.8,9000.0,19.4272,19.437,19.4075,19.437,9000.0
2006-12-27 14:20:00,19.8,19.8,19.77,19.77,4900.0,19.437,19.437,19.4075,19.4075,4900.0
2006-12-27 14:30:00,19.78,19.78,19.75,19.75,6600.0,19.4174,19.4174,19.3879,19.3879,6600.0
2006-12-27 14:40:00,19.76,19.77,19.75,19.77,7800.0,19.3977,19.4075,19.3879,19.4075,7800.0
2006-12-27 14:50:00,19.77,19.78,19.77,19.78,4900.0,19.4075,19.4174,19.4075,19.4174,4900.0
2006-12-27 15:00:00,19.78,19.78,19.75,19.76,9000.0,19.4174,19.4174,19.3879,19.3977,9000.0
2006-12-27 15:10:00,19.76,19.77,19.74,19.75,7800.0,19.3977,19.4075,19.3781,19.3879,7800.0
2006-12-27 15:20:00,19.76,19.76,19.75,19.75,6800.0,19.3977,19.3977,19.3879,19.3879,6800.0
2006-12-27 15:30:00,19.76,19.79,19.75,19.79,10300.0,19.3977,19.4272,19.3879,19.4272,10300.0
2006-12-27 15:40:00,19.79,19.82,19.78,19.81,12600.0,19.4272,19.4566,19.4174,19.4468,12600.0
2006-12-27 15:50:00,19.81,19.83,19.8,19.8,27100.0,19.4468,19.4664,19.437,19.437,27100.0
2006-12-28 09:30:00,19.72,19.82,19.66,19.76,14500.0,19.3585,19.4566,19.2996,19.3977,14500.0
2006-12-28 09:40:00,19.78,19.8,19.75,19.78,6400.0,19.4174,19.437,19.3879,19.4174,6400.0
2006-12-28 09:50:00,19.77,19.8,19.75,19.79,7100.0,19.4075,19.437,19.3879,19.4272,7100.0
2006-12-28 10:00:00,19.79,19.9,19.78,19.87,11300.0,19.4272,19.5352,19.4174,19.5057,11300.0
2006-12-28 10:10:00,19.88,19.89,19.79,19.83,7800.0,19.5155,19.5253,19.4272,19.4664,7800.0
2006-12-28 10:20:00,19.82,19.85,19.77,19.81,15900.0,19.4566,19.4861,19.4075,19.4468,15900.0
2006-12-28 10:30:00,19.82,19.84,19.79,19.81,6500.0,19.4566,19.4763,19.4272,19.4468,6500.0
2006-12-28 10:40:00,19.81,19.82,19.8,19.8,15400.0,19.4468,19.4566,19.437,19.437,15400.0
2006-12-28 10:50:00,19.82,19.84,19.81,19.81,21400.0,19.4566,19.4763,19.4468,19.4468,21400.0
2006-12-28 11:00:00,19.81,19.81,19.77,19.78,15900.0,19.4468,19.4468,19.4075,19.4174,15900.0
2006-12-28 11:10:00,19.78,19.8,19.77,19.8,9700.0,19.4174,19.437,19.4075,19.437,9700.0
2006-12-28 11:20:00,19.8,19.87,19.79,19.85,9500.0,19.437,19.5057,19.4272,19.4861,9500.0
2006-12-28 11:30:00,19.85,19.88,19.84,19.88,7500.0,19.4861,19.5155,19.4763,19.5155,7500.0
2006-12-28 11:40:00,19.88,19.89,19.86,19.87,16900.0,19.5155,19.5253,19.4959,19.5057,16900.0
2006-12-28 11:50:00,19.86,19.88,19.86,19.88,10600.0,19.4959,19.5155,19.4959,19.5155,10600.0
2006-12-28 12:00:00,19.86,19.87,19.85,19.86,37500.0,19.4959,19.5057,19.4861,19.4959,37500.0
2006-12-28 12:10:00,19.85,19.91,19.84,19.91,9500.0,19.4861,19.545,19.4763,19.545,9500.0
2006-12-28 12:20:00,19.91,19.92,19.88,19.9,7400.0,19.545,19.5548,19.5155,19.5352,7400.0
2006-12-28 12:30:00,19.9,19.97,19.9,19.97,9100.0,19.5352,19.6039,19.5352,19.6039,9100.0
2006-12-28 12:40:00,19.96,19.98,19.94,19.96,6900.0,19.5941,19.6137,19.5744,19.5941,6900.0
2006-12-28 12:50:00,19.96,19.97,19.95,19.95,1800.0,19.5941,19.6039,19.5842,19.5842,1800.0
2006-12-28 13:00:00,19.96,19.97,19.95,19.97,18700.0,19.5941,19.6039,19.5842,19.6039,18700.0
2006-12-28 13:10:00,19.96,19.97,19.95,19.96,7400.0,19.5941,19.6039,19.5842,19.5941,7400.0
2006-12-28 13:20:00,19.97,19.98,19.95,19.98,20300.0,19.6039,19.6137,19.5842,19.6137,20300.0
2006-12-28 13:30:00,19.98,20.05,19.98,20.04,31100.0,19.6137,19.6824,19.6137,19.6726,31100.0
2006-12-28 13:40:00,20.03,20.03,19.96,19.96,9100.0,19.6628,19.6628,19.5941,19.5941,9100.0
2006-12-28 13:50:00,19.96,19.99,19.96,19.99,11300.0,19.5941,19.6235,19.5941,19.6235,11300.0
2006-12-28 14:00:00,19.99,19.99,19.98,19.98,8500.0,19.6235,19.6235,19.6137,19.6137,8500.0
2006-12-28 14:10:00,19.98,20.02,19.97,20.01,22200.0,19.6137,19.653,19.6039,19.6431,22200.0
2006-12-28 14:20:00,20.0,20.0,19.98,20.0,14400.0,19.6333,19.6333,19.6137,19.6333,14400.0
2006-12-28 14:30:00,20.0,20.0,19.96,19.96,8000.0,19.6333,19.6333,19.5941,19.5941,8000.0
2006-12-28 14:40:00,19.96,19.97,19.95,19.96,10600.0,19.5941,19.6039,19.5842,19.5941,10600.0
2006-12-28 14:50:00,19.96,19.96,19.95,19.96,9500.0,19.5941,19.5941,19.5842,19.5941,9500.0
2006-12-28 15:00:00,19.96,19.96,19.9,19.92,37800.0,19.5941,19.5941,19.5352,19.5548,37800.0
2006-12-28 15:10:00,19.92,19.92,19.89,19.89,13200.0,19.5548,19.5548,19.5253,19.5253,13200.0
2006-12-28 15:20:00,19.89,19.89,19.86,19.87,10000.0,19.5253,19.5253,19.4959,19.5057,10000.0
2006-12-28 15:30:00,19.87,19.87,19.86,19.87,9900.0,19.5057,19.5057,19.4959,19.5057,9900.0
2006-12-28 15:40:00,19.87,19.88,19.86,19.88,41600.0,19.5057,19.5155,19.4959,19.5155,41600.0
2006-12-28 15:50:00,19.87,19.87,19.82,19.82,21100.0,19.5057,19.5057,19.4566,19.4566,21100.0
2006-12-29 09:30:00,19.75,19.8,19.72,19.77,8400.0,19.3879,19.437,19.3585,19.4075,8400.0
2006-12-29 09:40:00,19.78,19.85,19.76,19.78,6300.0,19.4174,19.4861,19.3977,19.4174,6300.0
2006-12-29 09:50:00,19.79,19.82,19.76,19.77,5000.0,19.4272,19.4566,19.3977,19.4075,5000.0
2006-12-29 10:00:00,19.78,19.8,19.77,19.79,1600.0,19.4174,19.437,19.4075,19.4272,1600.0
2006-12-29 10:10:00,19.79,19.82,19.76,19.77,4200.0,19.4272,19.4566,19.3977,19.4075,4200.0
2006-12-29 10:20:00,19.76,19.77,19.75,19.75,3600.0,19.3977,19.4075,19.3879,19.3879,3600.0
2006-12-29 10:30:00,19.77,19.78,19.75,19.75,4400.0,19.4075,19.4174,19.3879,19.3879,4400.0
2006-12-29 10:40:00,19.75,19.78,19.75,19.76,18100.0,19.3879,19.4174,19.3879,19.3977,18100.0
2006-12-29 10:50:00,19.77,19.78,19.75,19.77,2800.0,19.4075,19.4174,19.3879,19.4075,2800.0
2006-12-29 11:00:00,19.77,19.78,19.75,19.75,2300.0,19.4075,19.4174,19.3879,19.3879,2300.0
2006-12-29 11:10:00,19.75,19.78,19.75,19.77,3000.0,19.3879,19.4174,19.3879,19.4075,3000.0
2006-12-29 11:20:00,19.77,19.78,19.75,19.76,3300.0,19.4075,19.4174,19.3879,19.3977,3300.0
2006-12-29 11:30:00,19.75,19.77,19.75,19.76,3900.0,19.3879,19.4075,19.3879,19.3977,3900.0
2006-12-29 11:40:00,19.75,19.77,19.75,19.77,3000.0,19.3879,19.4075,19.3879,19.4075,3000.0
2006-12-29 11:50:00,19.75,19.77,19.75,19.76,5500.0,19.3879,19.4075,19.3879,19.3977,5500.0
2006-12-29 12:00:00,19.75,19.79,19.75,19.78,12300.0,19.3879,19.4272,19.3879,19.4174,12300.0
2006-12-29 12:10:00,19.78,19.79,19.75,19.75,2300.0,19.4174,19.4272,19.3879,19.3879,2300.0
2006-12-29 12:20:00,19.77,19.77,19.75,19.76,1200.0,19.4075,19.4075,19.3879,19.3977,1200.0
2006-12-29 12:30:00,19.75,19.75,19.75,19.75,10200.0,19.3879,19.3879,19.3879,19.3879,10200.0
2006-12-29 12:40:00,19.75,19.76,19.75,19.75,3400.0,19.3879,19.3977,19.3879,19.3879,3400.0
2006-12-29 12:50:00,19.75,19.76,19.75,19.75,2800.0,19.3879,19.3977,19.3879,19.3879,2800.0
2006-12-29 13:00:00,19.75,19.76,19.75,19.76,4500.0,19.3879,19.3977,19.3879,19.3977,4500.0
2006-12-29 13:10:00,19.76,19.77,19.75,19.76,4500.0,19.3977,19.4075,19.3879,19.3977,4500.0
2006-12-29 13:20:00,19.76,19.76,19.75,19.76,5000.0,19.3977,19.3977,19.3879,19.3977,5000.0
2006-12-29 13:30:00,19.75,19.76,19.75,19.75,7300.0,19.3879,19.3977,19.3879,19.3879,7300.0
2006-12-29 13:40:00,19.76,19.77,19.75,19.75,7800.0,19.3977,19.4075,19.3879,19.3879,7800.0
2006-12-29 13:50:00,19.75,19.76,19.75,19.75,2800.0,19.3879,19.3977,19.3879,19.3879,2800.0
2006-12-29 14:00:00,19.75,19.76,19.75,19.75,16300.0,19.3879,19.3977,19.3879,19.3879,16300.0
2006-12-29 14:10:00,19.75,19.76,19.75,19.75,9700.0,19.3879,19.3977,19.3879,19.3879,9700.0
2006-12-29 14:20:00,19.75,19.76,19.7,19.7,23200.0,19.3879,19.3977,19.3388,19.3388,23200.0
2006-12-29 14:30:00,19.7,19.81,19.7,19.75,45300.0,19.3388,19.4468,19.3388,19.3879,45300.0
2006-12-29 14:40:00,19.76,19.76,19.75,19.75,8800.0,19.3977,19.3977,19.3879,19.3879,8800.0
2006-12-29 14:50:00,19.75,19.76,19.75,19.76,11000.0,19.3879,19.3977,19.3879,19.3977,11000.0
2006-12-29 15:00:00,19.76,19.76,19.75,19.76,9800.0,19.3977,19.3977,19.3879,19.3977,9800.0
2006-12-29 15:10:00,19.76,19.76,19.75,19.75,22100.0,19.3977,19.3977,19.3879,19.3879,22100.0
2006-12-29 15:20:00,19.76,19.77,19.75,19.77,29700.0,19.3977,19.4075,19.3879,19.4075,29700.0
2006-12-29 15:30:00,19.75,19.77,19.75,19.76,39700.0,19.3879,19.4075,19.3879,19.3977,39700.0
2006-12-29 15:40:00,19.76,19.77,19.67,19.67,34300.0,19.3977,19.4075,19.3094,19.3094,34300.0
2006-12-29 15:50:00,19.66,19.75,19.65,19.7,64800.0,19.2996,19.3879,19.2897,19.3388,64800.0
2007-01-03 09:30:00,19.79,19.87,19.75,19.79,30900.0,19.4272,19.5057,19.3879,19.4272,30900.0
2007-01-03 09:40:00,19.8,19.82,19.75,19.77,27300.0,19.437,19.4566,19.3879,19.4075,27300.0
2007-01-03 09:50:00,19.75,19.8,19.65,19.65,58900.0,19.3879,19.437,19.2897,19.2897,58900.0
2007-01-03 10:00:00,19.67,19.77,19.66,19.7,64800.0,19.3094,19.4075,19.2996,19.3388,64800.0
2007-01-03 10:10:00,19.69,19.79,19.68,19.76,32700.0,19.329,19.4272,19.3192,19.3977,32700.0
2007-01-03 10:20:00,19.77,19.78,19.75,19.75,30500.0,19.4075,19.4174,19.3879,19.3879,30500.0
2007-01-03 10:30:00,19.75,19.76,19.73,19.75,36800.0,19.3879,19.3977,19.3683,19.3879,36800.0
2007-01-03 10:40:00,19.75,19.79,19.75,19.76,24000.0,19.3879,19.4272,19.3879,19.3977,24000.0
2007-01-03 10:50:00,19.76,19.76,19.72,19.76,53700.0,19.3977,19.3977,19.3585,19.3977,53700.0
2007-01-03 11:00:00,19.75,19.75,19.65,19.65,42800.0,19.3879,19.3879,19.2897,19.2897,42800.0
2007-01-03 11:10:00,19.65,19.66,19.59,19.62,20900.0,19.2897,19.2996,19.2308,19.2603,20900.0
2007-01-03 11:20:00,19.61,19.61,19.54,19.56,27400.0,19.2505,19.2505,19.1818,19.2014,27400.0
2007-01-03 11:30:00,19.57,19.58,19.54,19.54,30400.0,19.2112,19.221,19.1818,19.1818,30400.0
2007-01-03 11:40:00,19.53,19.55,19.5,19.52,34100.0,19.1719,19.1916,19.1425,19.1621,34100.0
2007-01-03 11:50:00,19.52,19.53,19.44,19.45,22400.0,19.1621,19.1719,19.0836,19.0934,22400.0
2007-01-03 12:00:00,19.44,19.46,19.37,19.39,42800.0,19.0836,19.1032,19.0149,19.0345,42800.0
2007-01-03 12:10:00,19.38,19.38,19.3,19.34,46800.0,19.0247,19.0247,18.9462,18.9854,46800.0
2007-01-03 12:20:00,19.33,19.33,19.07,19.17,76600.0,18.9756,18.9756,18.7204,18.8185,76600.0
2007-01-03 12:30:00,19.17,19.22,19.13,19.21,27800.0,18.8185,18.8676,18.7793,18.8578,27800.0
2007-01-03 12:40:00,19.21,19.27,19.21,19.21,22600.0,18.8578,18.9167,18.8578,18.8578,22600.0
2007-01-03 12:50:00,19.21,19.26,19.17,19.25,20100.0,18.8578,18.9069,18.8185,18.8971,20100.0
2007-01-03 13:00:00,19.25,19.31,19.25,19.28,67000.0,18.8971,18.956,18.8971,18.9265,67000.0
2007-01-03 13:10:00,19.29,19.32,19.26,19.27,21600.0,18.9363,18.9658,18.9069,18.9167,21600.0
2007-01-03 13:20:00,19.27,19.33,19.22,19.25,24500.0,18.9167,18.9756,18.8676,18.8971,24500.0
2007-01-03 13:30:00,19.24,19.24,19.17,19.19,10600.0,18.8873,18.8873,18.8185,18.8382,10600.0
2007-01-03 13:40:00,19.19,19.21,19.11,19.13,16000.0,18.8382,18.8578,18.7596,18.7793,16000.0
2007-01-03 13:50:00,19.12,19.16,19.11,19.12,19500.0,18.7695,18.8087,18.7596,18.7695,19500.0
2007-01-03 14:00:00,19.12,19.13,19.0,19.02,45800.0,18.7695,18.7793,18.6517,18.6713,45800.0
2007-01-03 14:10:00,19.02,19.02,18.87,18.89,37400.0,18.6713,18.6713,18.524,18.5437,37400.0
2007-01-03 14:20:00,18.9,18.99,18.88,18.97,37700.0,18.5535,18.6418,18.5339,18.6222,37700.0
2007-01-03 14:30:00,18.97,18.99,18.97,18.98,28300.0,18.6222,18.6418,18.6222,18.632,28300.0
2007-01-03 14:40:00,18.98,19.0,18.91,18.93,28700.0,18.632,18.6517,18.5633,18.5829,28700.0
2007-01-03 14:50:00,18.94,18.98,18.92,18.92,28400.0,18.5928,18.632,18.5731,18.5731,28400.0
2007-01-03 15:00:00,18.92,19.01,18.9,19.0,19700.0,18.5731,18.6615,18.5535,18.6517,19700.0
2007-01-03 15:10:00,18.99,19.02,18.96,19.0,22000.0,18.6418,18.6713,18.6124,18.6517,22000.0
2007-01-03 15:20:00,18.99,19.02,18.98,19.01,22600.0,18.6418,18.6713,18.632,18.6615,22600.0
2007-01-03 15:30:00,19.01,19.06,19.01,19.05,28000.0,18.6615,18.7106,18.6615,18.7007,28000.0
2007-01-03 15:40:00,19.06,19.07,19.04,19.06,21700.0,18.7106,18.7204,18.6909,18.7106,21700.0
2007-01-03 15:50:00,19.05,19.16,19.05,19.15,41900.0,18.7007,18.8087,18.7007,18.7989,41900.0
2007-01-04 09:30:00,19.08,19.26,19.08,19.13,14200.0,18.7302,18.9069,18.7302,18.7793,14200.0
2007-01-04 09:40:00,19.11,19.15,19.05,19.1,53800.0,18.7596,18.7989,18.7007,18.7498,53800.0
2007-01-04 09:50:00,19.1,19.16,19.07,19.16,13400.0,18.7498,18.8087,18.7204,18.8087,13400.0
2007-01-04 10:00:00,19.16,19.17,19.02,19.02,24400.0,18.8087,18.8185,18.6713,18.6713,24400.0
2007-01-04 10:10:00,19.01,19.06,18.96,19.03,20300.0,18.6615,18.7106,18.6124,18.6811,20300.0
2007-01-04 10:20:00,19.03,19.06,18.97,19.02,17000.0,18.6811,18.7106,18.6222,18.6713,17000.0
2007-01-04 10:30:00,19.02,19.09,18.99,19.02,19900.0,18.6713,18.74,18.6418,18.6713,19900.0
2007-01-04 10:40:00,19.0,19.14,19.0,19.13,23900.0,18.6517,18.7891,18.6517,18.7793,23900.0
2007-01-04 10:50:00,19.14,19.16,19.03,19.06,57400.0,18.7891,18.8087,18.6811,18.7106,57400.0
2007-01-04 11:00:00,19.04,19.11,19.02,19.08,28000.0,18.6909,18.7596,18.6713,18.7302,28000.0
2007-01-04 11:10:00,19.09,19.1,19.06,19.09,9800.0,18.74,18.7498,18.7106,18.74,9800.0
2007-01-04 11:20:00,19.09,19.14,19.06,19.1,15300.0,18.74,18.7891,18.7106,18.7498,15300.0
2007-01-04 11:30:00,19.09,19.13,19.08,19.12,10500.0,18.74,18.7793,18.7302,18.7695,10500.0
2007-01-04 11:40:00,19.14,19.18,19.12,19.18,13900.0,18.7891,18.8284,18.7695,18.8284,13900.0
2007-01-04 11:50:00,19.18,19.18,19.1,19.12,8600.0,18.8284,18.8284,18.7498,18.7695,8600.0
2007-01-04 12:00:00,19.11,19.14,19.1,19.12,10200.0,18.7596,18.7891,18.7498,18.7695,10200.0
2007-01-04 12:10:00,19.12,19.12,19.06,19.06,9200.0,18.7695,18.7695,18.7106,18.7106,9200.0
2007-01-04 12:20:00,19.06,19.09,19.04,19.09,12000.0,18.7106,18.74,18.6909,18.74,12000.0
2007-01-04 12:30:00,19.08,19.12,19.04,19.12,15900.0,18.7302,18.7695,18.6909,18.7695,15900.0
2007-01-04 12:40:00,19.12,19.12,19.09,19.1,8300.0,18.7695,18.7695,18.74,18.7498,8300.0
2007-01-04 12:50:00,19.11,19.13,19.1,19.1,10200.0,18.7596,18.7793,18.7498,18.7498,10200.0
2007-01-04 13:00:00,19.11,19.12,19.05,19.07,21400.0,18.7596,18.7695,18.7007,18.7204,21400.0
2007-01-04 13:10:00,19.08,19.12,19.08,19.08,10900.0,18.7302,18.7695,18.7302,18.7302,10900.0
2007-01-04 13:20:00,19.09,19.09,19.0,19.06,21000.0,18.74,18.74,18.6517,18.7106,21000.0
2007-01-04 13:30:00,19.06,19.11,19.05,19.1,11900.0,18.7106,18.7596,18.7007,18.7498,11900.0
2007-01-04 13:40:00,19.11,19.11,18.99,19.03,10300.0,18.7596,18.7596,18.6418,18.6811,10300.0
2007-01-04 13:50:00,19.02,19.1,19.02,19.09,16800.0,18.6713,18.7498,18.6713,18.74,16800.0
2007-01-04 14:00:00,19.1,19.11,19.07,19.07,10100.0,18.7498,18.7596,18.7204,18.7204,10100.0
2007-01-04 14:10:00,19.08,19.11,19.04,19.08,34000.0,18.7302,18.7596,18.6909,18.7302,34000.0
2007-01-04 14:20:00,19.08,19.08,19.03,19.04,14000.0,18.7302,18.7302,18.6811,18.6909,14000.0
2007-01-04 14:30:00,19.03,19.11,19.02,19.07,55100.0,18.6811,18.7596,18.6713,18.7204,55100.0
2007-01-04 14:40:00,19.07,19.12,19.07,19.11,12200.0,18.7204,18.7695,18.7204,18.7596,12200.0
2007-01-04 14:50:00,19.12,19.19,19.12,19.17,36300.0,18.7695,18.8382,18.7695,18.8185,36300.0
2007-01-04 15:00:00,19.17,19.24,19.16,19.23,30100.0,18.8185,18.8873,18.8087,18.8774,30100.0
2007-01-04 15:10:00,19.23,19.28,19.23,19.25,31200.0,18.8774,18.9265,18.8774,18.8971,31200.0
2007-01-04 15:20:00,19.24,19.26,19.19,19.2,21500.0,18.8873,18.9069,18.8382,18.848,21500.0
2007-01-04 15:30:00,19.21,19.41,19.2,19.35,146800.0,18.8578,19.0541,18.848,18.9952,146800.0
2007-01-04 15:40:00,19.35,19.36,19.18,19.18,191700.0,18.9952,19.0051,18.8284,18.8284,191700.0
2007-01-04 15:50:00,19.19,19.24,19.18,19.24,167100.0,18.8382,18.8873,18.8284,18.8873,167100.0
2007-01-05 09:30:00,19.08,19.09,18.95,18.95,13600.0,18.7302,18.74,18.6026,18.6026,13600.0
2007-01-05 09:40:00,18.96,18.96,18.83,18.91,26400.0,18.6124,18.6124,18.4848,18.5633,26400.0
2007-01-05 09:50:00,18.9,18.9,18.77,18.77,31100.0,18.5535,18.5535,18.4259,18.4259,31100.0
2007-01-05 10:00:00,18.77,19.0,18.76,18.99,58800.0,18.4259,18.6517,18.4161,18.6418,58800.0
2007-01-05 10:10:00,18.96,18.99,18.89,18.94,21800.0,18.6124,18.6418,18.5437,18.5928,21800.0
2007-01-05 10:20:00,18.92,18.96,18.89,18.94,32200.0,18.5731,18.6124,18.5437,18.5928,32200.0
2007-01-05 10:30:00,18.92,18.96,18.89,18.94,21800.0,18.5731,18.6124,18.5437,18.5928,21800.0
2007-01-05 10:40:00,18.94,19.0,18.93,19.0,25400.0,18.5928,18.6517,18.5829,18.6517,25400.0
2007-01-05 10:50:00,18.99,19.01,18.89,18.91,25000.0,18.6418,18.6615,18.5437,18.5633,25000.0
2007-01-05 11:00:00,18.93,18.94,18.79,18.79,14900.0,18.5829,18.5928,18.4455,18.4455,14900.0
2007-01-05 11:10:00,18.78,18.81,18.75,18.76,17500.0,18.4357,18.4651,18.4062,18.4161,17500.0
2007-01-05 11:20:00,18.79,18.79,18.71,18.76,17200.0,18.4455,18.4455,18.367,18.4161,17200.0
2007-01-05 11:30:00,18.74,18.82,18.74,18.74,14100.0,18.3964,18.475,18.3964,18.3964,14100.0
2007-01-05 11:40:00,18.74,18.78,18.73,18.77,11000.0,18.3964,18.4357,18.3866,18.4259,11000.0
2007-01-05 11:50:00,18.77,18.79,18.73,18.78,11100.0,18.4259,18.4455,18.3866,18.4357,11100.0
2007-01-05 12:00:00,18.78,18.82,18.78,18.79,7100.0,18.4357,18.475,18.4357,18.4455,7100.0
2007-01-05 12:10:00,18.8,18.83,18.8,18.82,12300.0,18.4553,18.4848,18.4553,18.475,12300.0
2007-01-05 12:20:00,18.8,18.81,18.78,18.8,4400.0,18.4553,18.4651,18.4357,18.4553,4400.0
2007-01-05 12:30:00,18.78,18.83,18.78,18.82,9600.0,18.4357,18.4848,18.4357,18.475,9600.0
2007-01-05 12:40:00,18.83,18.87,18.76,18.76,34400.0,18.4848,18.524,18.4161,18.4161,34400.0
2007-01-05 12:50:00,18.75,18.79,18.71,18.77,19500.0,18.4062,18.4455,18.367,18.4259,19500.0
2007-01-05 13:00:00,18.77,18.82,18.71,18.76,20700.0,18.4259,18.475,18.367,18.4161,20700.0
2007-01-05 13:10:00,18.78,18.86,18.77,18.86,10900.0,18.4357,18.5142,18.4259,18.5142,10900.0
2007-01-05 13:20:00,18.86,18.88,18.85,18.87,13200.0,18.5142,18.5339,18.5044,18.524,13200.0
2007-01-05 13:30:00,18.86,18.87,18.77,18.85,23900.0,18.5142,18.524,18.4259,18.5044,23900.0
2007-01-05 13:40:00,18.84,18.85,18.79,18.83,19600.0,18.4946,18.5044,18.4455,18.4848,19600.0
2007-01-05 13:50:00,18.83,18.9,18.8,18.88,17700.0,18.4848,18.5535,18.4553,18.5339,17700.0
2007-01-05 14:00:00,18.88,18.9,18.8,18.85,23000.0,18.5339,18.5535,18.4553,18.5044,23000.0
2007-01-05 14:10:00,18.85,18.86,18.8,18.85,11400.0,18.5044,18.5142,18.4553,18.5044,11400.0
2007-01-05 14:20:00,18.84,18.86,18.83,18.85,10400.0,18.4946,18.5142,18.4848,18.5044,10400.0
2007-01-05 14:30:00,18.84,18.88,18.81,18.83,23600.0,18.4946,18.5339,18.4651,18.4848,23600.0
2007-01-05 14:40:00,18.83,18.91,18.81,18.89,26300.0,18.4848,18.5633,18.4651,18.5437,26300.0
2007-01-05 14:50:00,18.89,18.9,18.85,18.86,16800.0,18.5437,18.5535,18.5044,18.5142,16800.0
2007-01-05 15:00:00,18.85,18.88,18.78,18.86,33000.0,18.5044,18.5339,18.4357,18.5142,33000.0
2007-01-05 15:10:00,18.85,18.85,18.8,18.84,22500.0,18.5044,18.5044,18.4553,18.4946,22500.0
2007-01-05 15:20:00,18.83,18.83,18.76,18.79,12300.0,18.4848,18.4848,18.4161,18.4455,12300.0
2007-01-05 15:30:00,18.78,18.8,18.76,18.79,11900.0,18.4357,18.4553,18.4161,18.4455,11900.0
2007-01-05 15:40:00,18.79,18.83,18.78,18.81,18600.0,18.4455,18.4848,18.4357,18.4651,18600.0
2007-01-05 15:50:00,18.81,18.83,18.8,18.81,28100.0,18.4651,18.4848,18.4553,18.4651,28100.0
2007-01-08 09:30:00,18.76,18.84,18.68,18.74,8800.0,18.4161,18.4946,18.3375,18.3964,8800.0
2007-01-08 09:40:00,18.74,18.81,18.73,18.78,7100.0,18.3964,18.4651,18.3866,18.4357,7100.0
2007-01-08 09:50:00,18.79,18.79,18.67,18.68,8800.0,18.4455,18.4455,18.3277,18.3375,8800.0
2007-01-08 10:00:00,18.66,18.77,18.66,18.67,13500.0,18.3179,18.4259,18.3179,18.3277,13500.0
2007-01-08 10:10:00,18.69,18.74,18.69,18.73,10800.0,18.3473,18.3964,18.3473,18.3866,10800.0
2007-01-08 10:20:00,18.72,18.75,18.72,18.73,13000.0,18.3768,18.4062,18.3768,18.3866,13000.0
2007-01-08 10:30:00,18.71,18.78,18.71,18.75,14100.0,18.367,18.4357,18.367,18.4062,14100.0
2007-01-08 10:40:00,18.75,18.8,18.72,18.73,25000.0,18.4062,18.4553,18.3768,18.3866,25000.0
2007-01-08 10:50:00,18.73,18.8,18.71,18.73,13300.0,18.3866,18.4553,18.367,18.3866,13300.0
2007-01-08 11:00:00,18.73,18.76,18.71,18.75,8100.0,18.3866,18.4161,18.367,18.4062,8100.0
2007-01-08 11:10:00,18.74,18.8,18.72,18.8,11200.0,18.3964,18.4553,18.3768,18.4553,11200.0
2007-01-08 11:20:00,18.81,18.86,18.8,18.85,18800.0,18.4651,18.5142,18.4553,18.5044,18800.0
2007-01-08 11:30:00,18.86,18.92,18.86,18.9,26300.0,18.5142,18.5731,18.5142,18.5535,26300.0
2007-01-08 11:40:00,18.9,18.95,18.9,18.92,23900.0,18.5535,18.6026,18.5535,18.5731,23900.0
2007-01-08 11:50:00,18.92,18.93,18.91,18.92,6700.0,18.5731,18.5829,18.5633,18.5731,6700.0
2007-01-08 12:00:00,18.91,18.93,18.89,18.9,5600.0,18.5633,18.5829,18.5437,18.5535,5600.0
2007-01-08 12:10:00,18.91,18.93,18.89,18.9,11100.0,18.5633,18.5829,18.5437,18.5535,11100.0
2007-01-08 12:20:00,18.89,18.94,18.89,18.91,11700.0,18.5437,18.5928,18.5437,18.5633,11700.0
2007-01-08 12:30:00,18.9,18.98,18.9,18.96,26900.0,18.5535,18.632,18.5535,18.6124,26900.0
2007-01-08 12:40:00,18.96,19.03,18.96,19.03,28100.0,18.6124,18.6811,18.6124,18.6811,28100.0
2007-01-08 12:50:00,19.02,19.04,18.99,19.02,18100.0,18.6713,18.6909,18.6418,18.6713,18100.0
2007-01-08 13:00:00,19.01,19.02,18.97,18.97,17200.0,18.6615,18.6713,18.6222,18.6222,17200.0
2007-01-08 13:10:00,18.97,18.99,18.97,18.97,12300.0,18.6222,18.6418,18.6222,18.6222,12300.0
2007-01-08 13:20:00,18.97,19.01,18.97,19.01,11300.0,18.6222,18.6615,18.6222,18.6615,11300.0
2007-01-08 13:30:00,19.0,19.06,19.0,19.05,14800.0,18.6517,18.7106,18.6517,18.7007,14800.0
2007-01-08 13:40:00,19.05,19.15,19.05,19.12,26700.0,18.7007,18.7989,18.7007,18.7695,26700.0
2007-01-08 13:50:00,19.12,19.18,19.12,19.14,22300.0,18.7695,18.8284,18.7695,18.7891,22300.0
2007-01-08 14:00:00,19.14,19.15,19.12,19.15,17000.0,18.7891,18.7989,18.7695,18.7989,17000.0
2007-01-08 14:10:00,19.14,19.17,19.14,19.15,11200.0,18.7891,18.8185,18.7891,18.7989,11200.0
2007-01-08 14:20:00,19.14,19.14,19.12,19.12,8600.0,18.7891,18.7891,18.7695,18.7695,8600.0
2007-01-08 14:30:00,19.11,19.11,19.05,19.07,31000.0,18.7596,18.7596,18.7007,18.7204,31000.0
2007-01-08 14:40:00,19.08,19.12,19.06,19.08,11800.0,18.7302,18.7695,18.7106,18.7302,11800.0
2007-01-08 14:50:00,19.09,19.1,19.07,19.07,6700.0,18.74,18.7498,18.7204,18.7204,6700.0
2007-01-08 15:00:00,19.07,19.13,19.07,19.12,19400.0,18.7204,18.7793,18.7204,18.7695,19400.0
2007-01-08 15:10:00,19.12,19.16,19.11,19.14,14300.0,18.7695,18.8087,18.7596,18.7891,14300.0
2007-01-08 15:20:00,19.13,19.13,19.1,19.1,8000.0,18.7793,18.7793,18.7498,18.7498,8000.0
2007-01-08 15:30:00,19.1,19.13,19.06,19.07,20500.0,18.7498,18.7793,18.7106,18.7204,20500.0
2007-01-08 15:40:00,19.07,19.11,19.06,19.09,13000.0,18.7204,18.7596,18.7106,18.74,13000.0
2007-01-08 15:50:00,19.1,19.1,19.02,19.05,37300.0,18.7498,18.7498,18.6713,18.7007,37300.0
2007-01-09 09:30:00,19.01,19.03,18.9,18.94,17700.0,18.6615,18.6811,18.5535,18.5928,17700.0
2007-01-09 09:40:00,18.91,18.97,18.87,18.93,15100.0,18.5633,18.6222,18.524,18.5829,15100.0
2007-01-09 09:50:00,18.93,19.05,18.9,19.03,15500.0,18.5829,18.7007,18.5535,18.6811,15500.0
2007-01-09 10:00:00,19.05,19.14,19.05,19.14,18800.0,18.7007,18.7891,18.7007,18.7891,18800.0
2007-01-09 10:10:00,19.14,19.15,19.11,19.14,24400.0,18.7891,18.7989,18.7596,18.7891,24400.0
2007-01-09 10:20:00,19.14,19.17,19.12,19.14,9600.0,18.7891,18.8185,18.7695,18.7891,9600.0
2007-01-09 10:30:00,19.13,19.15,19.11,19.14,7700.0,18.7793,18.7989,18.7596,18.7891,7700.0
2007-01-09 10:40:00,19.15,19.24,19.14,19.21,24200.0,18.7989,18.8873,18.7891,18.8578,24200.0
2007-01-09 10:50:00,19.17,19.18,19.15,19.18,6100.0,18.8185,18.8284,18.7989,18.8284,6100.0
2007-01-09 11:00:00,19.18,19.21,19.17,19.19,6800.0,18.8284,18.8578,18.8185,18.8382,6800.0
2007-01-09 11:10:00,19.2,19.26,19.14,19.16,16000.0,18.848,18.9069,18.7891,18.8087,16000.0
2007-01-09 11:20:00,19.14,19.17,19.1,19.13,13200.0,18.7891,18.8185,18.7498,18.7793,13200.0
2007-01-09 11:30:00,19.15,19.16,19.12,19.15,30400.0,18.7989,18.8087,18.7695,18.7989,30400.0
2007-01-09 11:40:00,19.14,19.16,19.08,19.12,17900.0,18.7891,18.8087,18.7302,18.7695,17900.0
2007-01-09 11:50:00,19.12,19.13,19.07,19.1,34400.0,18.7695,18.7793,18.7204,18.7498,34400.0
2007-01-09 12:00:00,19.09,19.14,19.01,19.12,43000.0,18.74,18.7891,18.6615,18.7695,43000.0
2007-01-09 12:10:00,19.12,19.16,19.12,19.13,36700.0,18.7695,18.8087,18.7695,18.7793,36700.0
2007-01-09 12:20:00,19.13,19.13,19.05,19.09,21700.0,18.7793,18.7793,18.7007,18.74,21700.0
2007-01-09 12:30:00,19.11,19.15,19.09,19.13,12700.0,18.7596,18.7989,18.74,18.7793,12700.0
2007-01-09 12:40:00,19.12,19.18,19.12,19.14,17400.0,18.7695,18.8284,18.7695,18.7891,17400.0
2007-01-09 12:50:00,19.14,19.17,19.12,19.15,30600.0,18.7891,18.8185,18.7695,18.7989,30600.0
2007-01-09 13:00:00,19.15,19.18,19.13,19.17,7900.0,18.7989,18.8284,18.7793,18.8185,7900.0
2007-01-09 13:10:00,19.15,19.18,19.15,19.16,10000.0,18.7989,18.8284,18.7989,18.8087,10000.0
2007-01-09 13:20:00,19.17,19.2,19.16,19.18,7500.0,18.8185,18.848,18.8087,18.8284,7500.0
2007-01-09 13:30:00,19.18,19.23,19.17,19.23,10400.0,18.8284,18.8774,18.8185,18.8774,10400.0
2007-01-09 13:40:00,19.21,19.28,19.2,19.22,15200.0,18.8578,18.9265,18.848,18.8676,15200.0
2007-01-09 13:50:00,19.21,19.21,19.16,19.18,5300.0,18.8578,18.8578,18.8087,18.8284,5300.0
2007-01-09 14:00:00,19.18,19.27,19.18,19.27,8600.0,18.8284,18.9167,18.8284,18.9167,8600.0
2007-01-09 14:10:00,19.26,19.28,19.21,19.22,8100.0,18.9069,18.9265,18.8578,18.8676,8100.0
2007-01-09 14:20:00,19.24,19.24,19.18,19.18,12100.0,18.8873,18.8873,18.8284,18.8284,12100.0
2007-01-09 14:30:00,19.17,19.21,19.16,19.19,11100.0,18.8185,18.8578,18.8087,18.8382,11100.0
2007-01-09 14:40:00,19.19,19.2,19.15,19.19,10800.0,18.8382,18.848,18.7989,18.8382,10800.0
2007-01-09 14:50:00,19.18,19.22,19.18,19.19,9200.0,18.8284,18.8676,18.8284,18.8382,9200.0
2007-01-09 15:00:00,19.19,19.24,19.17,19.21,32400.0,18.8382,18.8873,18.8185,18.8578,32400.0
2007-01-09 15:10:00,19.2,19.25,19.2,19.25,14400.0,18.848,18.8971,18.848,18.8971,14400.0
2007-01-09 15:20:00,19.25,19.28,19.15,19.23,43700.0,18.8971,18.9265,18.7989,18.8774,43700.0
2007-01-09 15:30:00,19.23,19.26,19.2,19.26,16400.0,18.8774,18.9069,18.848,18.9069,16400.0
2007-01-09 15:40:00,19.24,19.25,19.16,19.19,20400.0,18.8873,18.8971,18.8087,18.8382,20400.0
2007-01-09 15:50:00,19.18,19.22,19.14,19.17,26800.0,18.8284,18.8676,18.7891,18.8185,26800.0
2007-01-10 09:30:00,19.06,19.17,19.0,19.1,10800.0,18.7106,18.8185,18.6517,18.7498,10800.0
2007-01-10 09:40:00,19.1,19.42,19.01,19.29,41300.0,18.7498,19.064,18.6615,18.9363,41300.0
2007-01-10 09:50:00,19.29,19.4,19.26,19.38,16200.0,18.9363,19.0443,18.9069,19.0247,16200.0
2007-01-10 10:00:00,19.38,19.42,19.35,19.41,13200.0,19.0247,19.064,18.9952,19.0541,13200.0
2007-01-10 10:10:00,19.4,19.5,19.34,19.49,29800.0,19.0443,19.1425,18.9854,19.1327,29800.0
2007-01-10 10:20:00,19.49,19.5,19.41,19.47,17900.0,19.1327,19.1425,19.0541,19.113,17900.0
2007-01-10 10:30:00,19.49,19.51,19.44,19.5,23200.0,19.1327,19.1523,19.0836,19.1425,23200.0
2007-01-10 10:40:00,19.5,19.6,19.47,19.57,24400.0,19.1425,19.2407,19.113,19.2112,24400.0
2007-01-10 10:50:00,19.58,19.6,19.51,19.58,19900.0,19.221,19.2407,19.1523,19.221,19900.0
2007-01-10 11:00:00,19.59,19.59,19.54,19.54,9400.0,19.2308,19.2308,19.1818,19.1818,9400.0
2007-01-10 11:10:00,19.54,19.6,19.54,19.59,11600.0,19.1818,19.2407,19.1818,19.2308,11600.0
2007-01-10 11:20:00,19.59,19.63,19.58,19.6,26800.0,19.2308,19.2701,19.221,19.2407,26800.0
2007-01-10 11:30:00,19.61,19.63,19.59,19.59,18800.0,19.2505,19.2701,19.2308,19.2308,18800.0
2007-01-10 11:40:00,19.6,19.64,19.6,19.61,14500.0,19.2407,19.2799,19.2407,19.2505,14500.0
2007-01-10 11:50:00,19.61,19.65,19.6,19.61,13900.0,19.2505,19.2897,19.2407,19.2505,13900.0
2007-01-10 12:00:00,19.61,19.63,19.52,19.54,17600.0,19.2505,19.2701,19.1621,19.1818,17600.0
2007-01-10 12:10:00,19.53,19.56,19.53,19.55,11900.0,19.1719,19.2014,19.1719,19.1916,11900.0
2007-01-10 12:20:00,19.54,19.58,19.5,19.5,12600.0,19.1818,19.221,19.1425,19.1425,12600.0
2007-01-10 12:30:00,19.51,19.57,19.47,19.57,24600.0,19.1523,19.2112,19.113,19.2112,24600.0
2007-01-10 12:40:00,19.57,19.62,19.54,19.61,22400.0,19.2112,19.2603,19.1818,19.2505,22400.0
2007-01-10 12:50:00,19.62,19.63,19.6,19.61,14500.0,19.2603,19.2701,19.2407,19.2505,14500.0
2007-01-10 13:00:00,19.6,19.62,19.6,19.6,13800.0,19.2407,19.2603,19.2407,19.2407,13800.0
2007-01-10 13:10:00,19.6,19.64,19.6,19.61,19200.0,19.2407,19.2799,19.2407,19.2505,19200.0
2007-01-10 13:20:00,19.61,19.65,19.6,19.65,21700.0,19.2505,19.2897,19.2407,19.2897,21700.0
2007-01-10 13:30:00,19.65,19.68,19.62,19.66,34200.0,19.2897,19.3192,19.2603,19.2996,34200.0
2007-01-10 13:40:00,19.66,19.68,19.65,19.66,10200.0,19.2996,19.3192,19.2897,19.2996,10200.0
2007-01-10 13:50:00,19.65,19.7,19.65,19.68,22200.0,19.2897,19.3388,19.2897,19.3192,22200.0
2007-01-10 14:00:00,19.69,19.71,19.67,19.7,17500.0,19.329,19.3486,19.3094,19.3388,17500.0
2007-01-10 14:10:00,19.7,19.73,19.7,19.71,20600.0,19.3388,19.3683,19.3388,19.3486,20600.0
2007-01-10 14:20:00,19.7,19.71,19.67,19.7,17800.0,19.3388,19.3486,19.3094,19.3388,17800.0
2007-01-10 14:30:00,19.7,19.71,19.68,19.68,26400.0,19.3388,19.3486,19.3192,19.3192,26400.0
2007-01-10 14:40:00,19.68,19.75,19.68,19.73,20700.0,19.3192,19.3879,19.3192,19.3683,20700.0
2007-01-10 14:50:00,19.74,19.75,19.72,19.73,162500.0,19.3781,19.3879,19.3585,19.3683,162500.0
2007-01-10 15:00:00,19.74,19.76,19.71,19.75,48700.0,19.3781,19.3977,19.3486,19.3879,48700.0
2007-01-10 15:10:00,19.76,19.78,19.7,19.72,65100.0,19.3977,19.4174,19.3388,19.3585,65100.0
2007-01-10 15:20:00,19.72,19.75,19.7,19.71,53100.0,19.3585,19.3879,19.3388,19.3486,53100.0
2007-01-10 15:30:00,19.72,19.79,19.72,19.78,38400.0,19.3585,19.4272,19.3585,19.4174,38400.0
2007-01-10 15:40:00,19.78,19.81,19.76,19.76,72200.0,19.4174,19.4468,19.3977,19.3977,72200.0
2007-01-10 15:50:00,19.75,19.79,19.74,19.74,59700.0,19.3879,19.4272,19.3781,19.3781,59700.0
2007-01-11 09:30:00,19.84,19.94,19.8,19.89,23700.0,19.4763,19.5744,19.437,19.5253,23700.0
2007-01-11 09:40:00,19.91,19.97,19.9,19.97,24200.0,19.545,19.6039,19.5352,19.6039,24200.0
2007-01-11 09:50:00,19.97,19.99,19.92,19.96,17900.0,19.6039,19.6235,19.5548,19.5941,17900.0
2007-01-11 10:00:00,19.96,19.98,19.89,19.94,19800.0,19.5941,19.6137,19.5253,19.5744,19800.0
2007-01-11 10:10:00,19.9,19.95,19.85,19.87,20200.0,19.5352,19.5842,19.4861,19.5057,20200.0
2007-01-11 10:20:00,19.86,19.86,19.69,19.69,17600.0,19.4959,19.4959,19.329,19.329,17600.0
2007-01-11 10:30:00,19.68,19.75,19.66,19.75,13000.0,19.3192,19.3879,19.2996,19.3879,13000.0
2007-01-11 10:40:00,19.75,19.77,19.74,19.76,19500.0,19.3879,19.4075,19.3781,19.3977,19500.0
2007-01-11 10:50:00,19.76,19.77,19.74,19.76,13300.0,19.3977,19.4075,19.3781,19.3977,13300.0
2007-01-11 11:00:00,19.76,19.79,19.75,19.77,16000.0,19.3977,19.4272,19.3879,19.4075,16000.0
2007-01-11 11:10:00,19.77,19.8,19.76,19.79,9200.0,19.4075,19.437,19.3977,19.4272,9200.0
2007-01-11 11:20:00,19.8,19.8,19.78,19.79,4000.0,19.437,19.437,19.4174,19.4272,4000.0
2007-01-11 11:30:00,19.79,19.8,19.76,19.76,15800.0,19.4272,19.437,19.3977,19.3977,15800.0
2007-01-11 11:40:00,19.76,19.79,19.73,19.78,21500.0,19.3977,19.4272,19.3683,19.4174,21500.0
2007-01-11 11:50:00,19.78,19.78,19.73,19.77,14300.0,19.4174,19.4174,19.3683,19.4075,14300.0
2007-01-11 12:00:00,19.77,19.77,19.7,19.71,11000.0,19.4075,19.4075,19.3388,19.3486,11000.0
2007-01-11 12:10:00,19.72,19.78,19.72,19.76,11800.0,19.3585,19.4174,19.3585,19.3977,11800.0
2007-01-11 12:20:00,19.77,19.77,19.75,19.75,6400.0,19.4075,19.4075,19.3879,19.3879,6400.0
2007-01-11 12:30:00,19.76,19.77,19.71,19.71,11000.0,19.3977,19.4075,19.3486,19.3486,11000.0
2007-01-11 12:40:00,19.71,19.77,19.71,19.74,7400.0,19.3486,19.4075,19.3486,19.3781,7400.0
2007-01-11 12:50:00,19.74,19.75,19.73,19.75,6600.0,19.3781,19.3879,19.3683,19.3879,6600.0
2007-01-11 13:00:00,19.75,19.76,19.73,19.73,14400.0,19.3879,19.3977,19.3683,19.3683,14400.0
2007-01-11 13:10:00,19.73,19.74,19.72,19.74,3800.0,19.3683,19.3781,19.3585,19.3781,3800.0
2007-01-11 13:20:00,19.72,19.72,19.67,19.69,14700.0,19.3585,19.3585,19.3094,19.329,14700.0
2007-01-11 13:30:00,19.69,19.69,19.67,19.69,9000.0,19.329,19.329,19.3094,19.329,9000.0
2007-01-11 13:40:00,19.69,19.72,19.69,19.72,10100.0,19.329,19.3585,19.329,19.3585,10100.0
2007-01-11 13:50:00,19.75,19.75,19.69,19.71,435500.0,19.3879,19.3879,19.329,19.3486,435500.0
2007-01-11 14:00:00,19.7,19.7,19.61,19.62,14900.0,19.3388,19.3388,19.2505,19.2603,14900.0
2007-01-11 14:10:00,19.62,19.63,19.6,19.61,11700.0,19.2603,19.2701,19.2407,19.2505,11700.0
2007-01-11 14:20:00,19.61,19.62,19.6,19.61,14500.0,19.2505,19.2603,19.2407,19.2505,14500.0
2007-01-11 14:30:00,19.61,19.7,19.61,19.67,29600.0,19.2505,19.3388,19.2505,19.3094,29600.0
2007-01-11 14:40:00,19.67,19.72,19.67,19.72,14300.0,19.3094,19.3585,19.3094,19.3585,14300.0
2007-01-11 14:50:00,19.73,19.74,19.72,19.73,4900.0,19.3683,19.3781,19.3585,19.3683,4900.0
2007-01-11 15:00:00,19.74,19.74,19.73,19.74,14700.0,19.3781,19.3781,19.3683,19.3781,14700.0
2007-01-11 15:10:00,19.75,19.75,19.73,19.73,16000.0,19.3879,19.3879,19.3683,19.3683,16000.0
2007-01-11 15:20:00,19.74,19.75,19.67,19.73,18100.0,19.3781,19.3879,19.3094,19.3683,18100.0
2007-01-11 15:30:00,19.73,19.75,19.73,19.75,11500.0,19.3683,19.3879,19.3683,19.3879,11500.0
2007-01-11 15:40:00,19.74,19.75,19.73,19.74,21000.0,19.3781,19.3879,19.3683,19.3781,21000.0
2007-01-11 15:50:00,19.75,19.75,19.73,19.74,676800.0,19.3879,19.3879,19.3683,19.3781,676800.0
2007-01-12 09:30:00,19.73,19.85,19.73,19.81,5600.0,19.3683,19.4861,19.3683,19.4468,5600.0
2007-01-12 09:40:00,19.81,19.93,19.76,19.9,8900.0,19.4468,19.5646,19.3977,19.5352,8900.0
2007-01-12 09:50:00,19.92,19.97,19.88,19.97,14000.0,19.5548,19.6039,19.5155,19.6039,14000.0
2007-01-12 10:00:00,19.96,19.97,19.92,19.94,7000.0,19.5941,19.6039,19.5548,19.5744,7000.0
2007-01-12 10:10:00,19.94,19.96,19.92,19.95,4700.0,19.5744,19.5941,19.5548,19.5842,4700.0
2007-01-12 10:20:00,19.94,19.94,19.9,19.9,6600.0,19.5744,19.5744,19.5352,19.5352,6600.0
2007-01-12 10:30:00,19.91,19.91,19.86,19.9,8400.0,19.545,19.545,19.4959,19.5352,8400.0
2007-01-12 10:40:00,19.89,19.91,19.87,19.89,5900.0,19.5253,19.545,19.5057,19.5253,5900.0
2007-01-12 10:50:00,19.91,19.98,19.89,19.97,14200.0,19.545,19.6137,19.5253,19.6039,14200.0
2007-01-12 11:00:00,19.97,20.11,19.97,20.02,65200.0,19.6039,19.7413,19.6039,19.653,65200.0
2007-01-12 11:10:00,20.02,20.03,19.99,20.02,12700.0,19.653,19.6628,19.6235,19.653,12700.0
2007-01-12 11:20:00,20.02,20.1,19.99,20.1,21000.0,19.653,19.7315,19.6235,19.7315,21000.0
2007-01-12 11:30:00,20.09,20.16,20.07,20.12,19600.0,19.7217,19.7904,19.702,19.7511,19600.0
2007-01-12 11:40:00,20.12,20.19,20.1,20.19,32200.0,19.7511,19.8198,19.7315,19.8198,32200.0
2007-01-12 11:50:00,20.17,20.27,20.17,20.25,40300.0,19.8002,19.8984,19.8002,19.8787,40300.0
2007-01-12 12:00:00,20.24,20.31,20.23,20.28,26900.0,19.8689,19.9376,19.8591,19.9082,26900.0
2007-01-12 12:10:00,20.28,20.37,20.27,20.36,31300.0,19.9082,19.9965,19.8984,19.9867,31300.0
2007-01-12 12:20:00,20.37,20.38,20.34,20.37,16300.0,19.9965,20.0064,19.9671,19.9965,16300.0
2007-01-12 12:30:00,20.37,20.39,20.23,20.39,48100.0,19.9965,20.0162,19.8591,20.0162,48100.0
2007-01-12 12:40:00,20.39,20.39,20.36,20.39,8300.0,20.0162,20.0162,19.9867,20.0162,8300.0
2007-01-12 12:50:00,20.39,20.41,20.35,20.38,54600.0,20.0162,20.0358,19.9769,20.0064,54600.0
2007-01-12 13:00:00,20.38,20.4,20.34,20.38,6500.0,20.0064,20.026,19.9671,20.0064,6500.0
2007-01-12 13:10:00,20.38,20.38,20.32,20.34,18000.0,20.0064,20.0064,19.9475,19.9671,18000.0
2007-01-12 13:20:00,20.35,20.38,20.32,20.34,10900.0,19.9769,20.0064,19.9475,19.9671,10900.0
2007-01-12 13:30:00,20.34,20.41,20.34,20.41,35600.0,19.9671,20.0358,19.9671,20.0358,35600.0
2007-01-12 13:40:00,20.4,20.42,20.38,20.4,17600.0,20.026,20.0456,20.0064,20.026,17600.0
2007-01-12 13:50:00,20.41,20.54,20.38,20.49,115400.0,20.0358,20.1634,20.0064,20.1143,115400.0
2007-01-12 14:00:00,20.5,20.61,20.5,20.55,50900.0,20.1242,20.2321,20.1242,20.1732,50900.0
2007-01-12 14:10:00,20.55,20.56,20.46,20.49,11800.0,20.1732,20.1831,20.0849,20.1143,11800.0
2007-01-12 14:20:00,20.51,20.52,20.47,20.47,13600.0,20.134,20.1438,20.0947,20.0947,13600.0
2007-01-12 14:30:00,20.47,20.49,20.42,20.42,22900.0,20.0947,20.1143,20.0456,20.0456,22900.0
2007-01-12 14:40:00,20.41,20.47,20.4,20.41,22400.0,20.0358,20.0947,20.026,20.0358,22400.0
2007-01-12 14:50:00,20.4,20.44,20.4,20.42,8100.0,20.026,20.0653,20.026,20.0456,8100.0
2007-01-12 15:00:00,20.42,20.5,20.41,20.45,29100.0,20.0456,20.1242,20.0358,20.0751,29100.0
2007-01-12 15:10:00,20.46,20.46,20.41,20.42,18300.0,20.0849,20.0849,20.0358,20.0456,18300.0
2007-01-12 15:20:00,20.42,20.51,20.42,20.47,26600.0,20.0456,20.134,20.0456,20.0947,26600.0
2007-01-12 15:30:00,20.48,20.59,20.46,20.56,78400.0,20.1045,20.2125,20.0849,20.1831,78400.0
2007-01-12 15:40:00,20.56,20.63,20.53,20.62,158000.0,20.1831,20.2518,20.1536,20.242,158000.0
2007-01-12 15:50:00,20.62,20.68,20.55,20.56,111500.0,20.242,20.3009,20.1732,20.1831,111500.0
2007-01-16 09:30:00,20.75,20.9,20.53,20.6,94300.0,20.3696,20.5168,20.1536,20.2223,94300.0
2007-01-16 09:40:00,20.57,20.65,20.52,20.59,30100.0,20.1929,20.2714,20.1438,20.2125,30100.0
2007-01-16 09:50:00,20.59,20.63,20.56,20.56,11600.0,20.2125,20.2518,20.1831,20.1831,11600.0
2007-01-16 10:00:00,20.56,20.62,20.5,20.6,26600.0,20.1831,20.242,20.1242,20.2223,26600.0
2007-01-16 10:10:00,20.6,20.64,20.56,20.64,45200.0,20.2223,20.2616,20.1831,20.2616,45200.0
2007-01-16 10:20:00,20.65,20.74,20.65,20.71,27200.0,20.2714,20.3598,20.2714,20.3303,27200.0
2007-01-16 10:30:00,20.71,20.71,20.65,20.68,22600.0,20.3303,20.3303,20.2714,20.3009,22600.0
2007-01-16 10:40:00,20.68,20.73,20.55,20.55,22400.0,20.3009,20.3499,20.1732,20.1732,22400.0
2007-01-16 10:50:00,20.55,20.62,20.55,20.62,12800.0,20.1732,20.242,20.1732,20.242,12800.0
2007-01-16 11:00:00,20.61,20.7,20.61,20.66,15000.0,20.2321,20.3205,20.2321,20.2812,15000.0
2007-01-16 11:10:00,20.65,20.66,20.6,20.61,46600.0,20.2714,20.2812,20.2223,20.2321,46600.0
2007-01-16 11:20:00,20.62,20.62,20.59,20.61,15100.0,20.242,20.242,20.2125,20.2321,15100.0
2007-01-16 11:30:00,20.61,20.73,20.59,20.68,111000.0,20.2321,20.3499,20.2125,20.3009,111000.0
2007-01-16 11:40:00,20.68,20.75,20.67,20.73,14500.0,20.3009,20.3696,20.291,20.3499,14500.0
2007-01-16 11:50:00,20.72,20.8,20.71,20.76,16000.0,20.3401,20.4187,20.3303,20.3794,16000.0
2007-01-16 12:00:00,20.76,20.79,20.76,20.77,14300.0,20.3794,20.4088,20.3794,20.3892,14300.0
2007-01-16 12:10:00,20.76,20.77,20.74,20.74,8400.0,20.3794,20.3892,20.3598,20.3598,8400.0
2007-01-16 12:20:00,20.75,20.8,20.74,20.76,28200.0,20.3696,20.4187,20.3598,20.3794,28200.0
2007-01-16 12:30:00,20.76,20.8,20.75,20.76,28600.0,20.3794,20.4187,20.3696,20.3794,28600.0
2007-01-16 12:40:00,20.76,20.77,20.75,20.75,19500.0,20.3794,20.3892,20.3696,20.3696,19500.0
2007-01-16 12:50:00,20.75,20.81,20.75,20.76,29400.0,20.3696,20.4285,20.3696,20.3794,29400.0
2007-01-16 13:00:00,20.77,20.8,20.72,20.74,24900.0,20.3892,20.4187,20.3401,20.3598,24900.0
2007-01-16 13:10:00,20.74,20.75,20.7,20.7,21900.0,20.3598,20.3696,20.3205,20.3205,21900.0
2007-01-16 13:20:00,20.7,20.75,20.69,20.73,68600.0,20.3205,20.3696,20.3107,20.3499,68600.0
2007-01-16 13:30:00,20.73,20.76,20.7,20.75,27300.0,20.3499,20.3794,20.3205,20.3696,27300.0
2007-01-16 13:40:00,20.76,20.8,20.75,20.8,18700.0,20.3794,20.4187,20.3696,20.4187,18700.0
2007-01-16 13:50:00,20.8,20.84,20.79,20.81,28000.0,20.4187,20.4579,20.4088,20.4285,28000.0
2007-01-16 14:00:00,20.83,20.86,20.8,20.84,19600.0,20.4481,20.4776,20.4187,20.4579,19600.0
2007-01-16 14:10:00,20.85,20.87,20.82,20.85,23400.0,20.4677,20.4874,20.4383,20.4677,23400.0
2007-01-16 14:20:00,20.85,20.89,20.83,20.84,17600.0,20.4677,20.507,20.4481,20.4579,17600.0
2007-01-16 14:30:00,20.85,20.87,20.82,20.86,24400.0,20.4677,20.4874,20.4383,20.4776,24400.0
2007-01-16 14:40:00,20.86,20.88,20.83,20.84,17600.0,20.4776,20.4972,20.4481,20.4579,17600.0
2007-01-16 14:50:00,20.84,20.84,20.78,20.78,14300.0,20.4579,20.4579,20.399,20.399,14300.0
2007-01-16 15:00:00,20.79,20.79,20.75,20.78,16700.0,20.4088,20.4088,20.3696,20.399,16700.0
2007-01-16 15:10:00,20.79,20.79,20.78,20.78,12700.0,20.4088,20.4088,20.399,20.399,12700.0
2007-01-16 15:20:00,20.79,20.79,20.75,20.75,16800.0,20.4088,20.4088,20.3696,20.3696,16800.0
2007-01-16 15:30:00,20.76,20.76,20.75,20.76,49800.0,20.3794,20.3794,20.3696,20.3794,49800.0
2007-01-16 15:40:00,20.76,20.78,20.75,20.75,38500.0,20.3794,20.399,20.3696,20.3696,38500.0
2007-01-16 15:50:00,20.76,20.76,20.7,20.73,82900.0,20.3794,20.3794,20.3205,20.3499,82900.0
2007-01-17 09:30:00,20.75,20.82,20.73,20.73,20400.0,20.3696,20.4383,20.3499,20.3499,20400.0
2007-01-17 09:40:00,20.75,20.83,20.73,20.82,33400.0,20.3696,20.4481,20.3499,20.4383,33400.0
2007-01-17 09:50:00,20.81,20.9,20.77,20.78,10800.0,20.4285,20.5168,20.3892,20.399,10800.0
2007-01-17 10:00:00,20.78,20.78,20.75,20.75,15500.0,20.399,20.399,20.3696,20.3696,15500.0
2007-01-17 10:10:00,20.78,20.78,20.75,20.75,15200.0,20.399,20.399,20.3696,20.3696,15200.0
2007-01-17 10:20:00,20.76,20.79,20.76,20.79,6800.0,20.3794,20.4088,20.3794,20.4088,6800.0
2007-01-17 10:30:00,20.79,20.79,20.75,20.76,9600.0,20.4088,20.4088,20.3696,20.3794,9600.0
2007-01-17 10:40:00,20.75,20.76,20.73,20.76,6400.0,20.3696,20.3794,20.3499,20.3794,6400.0
2007-01-17 10:50:00,20.74,20.77,20.74,20.75,10400.0,20.3598,20.3892,20.3598,20.3696,10400.0
2007-01-17 11:00:00,20.76,20.77,20.71,20.74,27100.0,20.3794,20.3892,20.3303,20.3598,27100.0
2007-01-17 11:10:00,20.75,20.75,20.74,20.74,20000.0,20.3696,20.3696,20.3598,20.3598,20000.0
2007-01-17 11:20:00,20.74,20.75,20.74,20.74,4400.0,20.3598,20.3696,20.3598,20.3598,4400.0
2007-01-17 11:30:00,20.74,20.75,20.71,20.74,17400.0,20.3598,20.3696,20.3303,20.3598,17400.0
2007-01-17 11:40:00,20.73,20.73,20.67,20.7,5500.0,20.3499,20.3499,20.291,20.3205,5500.0
2007-01-17 11:50:00,20.7,20.7,20.68,20.69,6500.0,20.3205,20.3205,20.3009,20.3107,6500.0
2007-01-17 12:00:00,20.73,20.77,20.73,20.74,18900.0,20.3499,20.3892,20.3499,20.3598,18900.0
2007-01-17 12:10:00,20.74,20.77,20.74,20.76,8300.0,20.3598,20.3892,20.3598,20.3794,8300.0
2007-01-17 12:20:00,20.74,20.76,20.73,20.75,14100.0,20.3598,20.3794,20.3499,20.3696,14100.0
2007-01-17 12:30:00,20.75,20.76,20.74,20.75,6200.0,20.3696,20.3794,20.3598,20.3696,6200.0
2007-01-17 12:40:00,20.75,20.76,20.72,20.73,8500.0,20.3696,20.3794,20.3401,20.3499,8500.0
2007-01-17 12:50:00,20.73,20.75,20.72,20.74,8300.0,20.3499,20.3696,20.3401,20.3598,8300.0
2007-01-17 13:00:00,20.75,20.75,20.72,20.72,6300.0,20.3696,20.3696,20.3401,20.3401,6300.0
2007-01-17 13:10:00,20.71,20.73,20.71,20.73,7900.0,20.3303,20.3499,20.3303,20.3499,7900.0
2007-01-17 13:20:00,20.74,20.74,20.71,20.72,8100.0,20.3598,20.3598,20.3303,20.3401,8100.0
2007-01-17 13:30:00,20.72,20.75,20.7,20.75,12400.0,20.3401,20.3696,20.3205,20.3696,12400.0
2007-01-17 13:40:00,20.74,20.76,20.74,20.75,29400.0,20.3598,20.3794,20.3598,20.3696,29400.0
2007-01-17 13:50:00,20.75,20.75,20.7,20.71,10000.0,20.3696,20.3696,20.3205,20.3303,10000.0
2007-01-17 14:00:00,20.71,20.76,20.71,20.74,17700.0,20.3303,20.3794,20.3303,20.3598,17700.0
2007-01-17 14:10:00,20.73,20.76,20.7,20.71,13700.0,20.3499,20.3794,20.3205,20.3303,13700.0
2007-01-17 14:20:00,20.7,20.71,20.64,20.66,26000.0,20.3205,20.3303,20.2616,20.2812,26000.0
2007-01-17 14:30:00,20.67,20.75,20.67,20.74,37300.0,20.291,20.3696,20.291,20.3598,37300.0
2007-01-17 14:40:00,20.74,20.76,20.73,20.73,27400.0,20.3598,20.3794,20.3499,20.3499,27400.0
2007-01-17 14:50:00,20.73,20.76,20.72,20.76,20400.0,20.3499,20.3794,20.3401,20.3794,20400.0
2007-01-17 15:00:00,20.75,20.75,20.66,20.67,23500.0,20.3696,20.3696,20.2812,20.291,23500.0
2007-01-17 15:10:00,20.67,20.68,20.66,20.67,15300.0,20.291,20.3009,20.2812,20.291,15300.0
2007-01-17 15:20:00,20.68,20.7,20.64,20.66,13600.0,20.3009,20.3205,20.2616,20.2812,13600.0
2007-01-17 15:30:00,20.66,20.67,20.58,20.59,56400.0,20.2812,20.291,20.2027,20.2125,56400.0
2007-01-17 15:40:00,20.58,20.66,20.57,20.65,55000.0,20.2027,20.2812,20.1929,20.2714,55000.0
2007-01-17 15:50:00,20.65,20.7,20.63,20.63,38600.0,20.2714,20.3205,20.2518,20.2518,38600.0
2007-01-18 09:30:00,20.63,20.8,20.63,20.74,18100.0,20.2518,20.4187,20.2518,20.3598,18100.0
2007-01-18 09:40:00,20.74,20.82,20.74,20.76,4800.0,20.3598,20.4383,20.3598,20.3794,4800.0
2007-01-18 09:50:00,20.74,20.77,20.72,20.74,10100.0,20.3598,20.3892,20.3401,20.3598,10100.0
2007-01-18 10:00:00,20.73,20.73,20.51,20.58,20400.0,20.3499,20.3499,20.134,20.2027,20400.0
2007-01-18 10:10:00,20.59,20.61,20.41,20.53,262900.0,20.2125,20.2321,20.0358,20.1536,262900.0
2007-01-18 10:20:00,20.54,20.68,20.54,20.68,5900.0,20.1634,20.3009,20.1634,20.3009,5900.0
2007-01-18 10:30:00,20.68,20.71,20.59,20.63,17400.0,20.3009,20.3303,20.2125,20.2518,17400.0
2007-01-18 10:40:00,20.63,20.64,20.57,20.57,9200.0,20.2518,20.2616,20.1929,20.1929,9200.0
2007-01-18 10:50:00,20.56,20.59,20.55,20.58,5100.0,20.1831,20.2125,20.1732,20.2027,5100.0
2007-01-18 11:00:00,20.57,20.68,20.57,20.65,22000.0,20.1929,20.3009,20.1929,20.2714,22000.0
2007-01-18 11:10:00,20.65,20.69,20.61,20.68,15500.0,20.2714,20.3107,20.2321,20.3009,15500.0
2007-01-18 11:20:00,20.67,20.69,20.61,20.67,36900.0,20.291,20.3107,20.2321,20.291,36900.0
2007-01-18 11:30:00,20.66,20.69,20.6,20.69,33700.0,20.2812,20.3107,20.2223,20.3107,33700.0
2007-01-18 11:40:00,20.69,20.72,20.69,20.71,3900.0,20.3107,20.3401,20.3107,20.3303,3900.0
2007-01-18 11:50:00,20.69,20.71,20.63,20.63,7000.0,20.3107,20.3303,20.2518,20.2518,7000.0
2007-01-18 12:00:00,20.6,20.69,20.58,20.65,35300.0,20.2223,20.3107,20.2027,20.2714,35300.0
2007-01-18 12:10:00,20.64,20.72,20.61,20.68,48100.0,20.2616,20.3401,20.2321,20.3009,48100.0
2007-01-18 12:20:00,20.67,20.71,20.63,20.68,21300.0,20.291,20.3303,20.2518,20.3009,21300.0
2007-01-18 12:30:00,20.68,20.68,20.63,20.65,8700.0,20.3009,20.3009,20.2518,20.2714,8700.0
2007-01-18 12:40:00,20.65,20.66,20.64,20.65,4800.0,20.2714,20.2812,20.2616,20.2714,4800.0
2007-01-18 12:50:00,20.66,20.69,20.64,20.69,4800.0,20.2812,20.3107,20.2616,20.3107,4800.0
2007-01-18 13:00:00,20.69,20.7,20.67,20.69,11800.0,20.3107,20.3205,20.291,20.3107,11800.0
2007-01-18 13:10:00,20.68,20.68,20.63,20.66,8500.0,20.3009,20.3009,20.2518,20.2812,8500.0
2007-01-18 13:20:00,20.67,20.7,20.66,20.69,5300.0,20.291,20.3205,20.2812,20.3107,5300.0
2007-01-18 13:30:00,20.69,20.7,20.63,20.66,10600.0,20.3107,20.3205,20.2518,20.2812,10600.0
2007-01-18 13:40:00,20.67,20.67,20.65,20.67,3700.0,20.291,20.291,20.2714,20.291,3700.0
2007-01-18 13:50:00,20.65,20.66,20.62,20.66,23400.0,20.2714,20.2812,20.242,20.2812,23400.0
2007-01-18 14:00:00,20.65,20.65,20.63,20.63,13600.0,20.2714,20.2714,20.2518,20.2518,13600.0
2007-01-18 14:10:00,20.63,20.69,20.55,20.64,16900.0,20.2518,20.3107,20.1732,20.2616,16900.0
2007-01-18 14:20:00,20.64,20.72,20.64,20.66,32400.0,20.2616,20.3401,20.2616,20.2812,32400.0
2007-01-18 14:30:00,20.67,20.67,20.61,20.63,12500.0,20.291,20.291,20.2321,20.2518,12500.0
2007-01-18 14:40:00,20.61,20.65,20.6,20.63,13500.0,20.2321,20.2714,20.2223,20.2518,13500.0
2007-01-18 14:50:00,20.61,20.64,20.6,20.61,16300.0,20.2321,20.2616,20.2223,20.2321,16300.0
2007-01-18 15:00:00,20.62,20.66,20.58,20.6,25900.0,20.242,20.2812,20.2027,20.2223,25900.0
2007-01-18 15:10:00,20.61,20.62,20.48,20.5,33000.0,20.2321,20.242,20.1045,20.1242,33000.0
2007-01-18 15:20:00,20.49,20.49,20.43,20.45,44000.0,20.1143,20.1143,20.0554,20.0751,44000.0
2007-01-18 15:30:00,20.45,20.5,20.44,20.45,33700.0,20.0751,20.1242,20.0653,20.0751,33700.0
2007-01-18 15:40:00,20.45,20.46,20.42,20.46,26900.0,20.0751,20.0849,20.0456,20.0849,26900.0
2007-01-18 15:50:00,20.45,20.46,20.34,20.35,69600.0,20.0751,20.0849,19.9671,19.9769,69600.0
2007-01-19 09:30:00,20.26,20.41,20.26,20.27,24100.0,19.8886,20.0358,19.8886,19.8984,24100.0
2007-01-19 09:40:00,20.26,20.29,20.11,20.16,23900.0,19.8886,19.918,19.7413,19.7904,23900.0
2007-01-19 09:50:00,20.16,20.18,20.08,20.08,15500.0,19.7904,19.81,19.7119,19.7119,15500.0
2007-01-19 10:00:00,20.1,20.23,20.08,20.12,32400.0,19.7315,19.8591,19.7119,19.7511,32400.0
2007-01-19 10:10:00,20.08,20.23,20.08,20.14,30200.0,19.7119,19.8591,19.7119,19.7708,30200.0
2007-01-19 10:20:00,20.14,20.21,20.14,20.19,9600.0,19.7708,19.8395,19.7708,19.8198,9600.0
2007-01-19 10:30:00,20.19,20.25,20.17,20.2,17600.0,19.8198,19.8787,19.8002,19.8297,17600.0
2007-01-19 10:40:00,20.2,20.32,20.19,20.28,37000.0,19.8297,19.9475,19.8198,19.9082,37000.0
2007-01-19 10:50:00,20.29,20.32,20.21,20.29,34600.0,19.918,19.9475,19.8395,19.918,34600.0
2007-01-19 11:00:00,20.28,20.33,20.25,20.3,14200.0,19.9082,19.9573,19.8787,19.9278,14200.0
2007-01-19 11:10:00,20.3,20.3,20.24,20.28,18400.0,19.9278,19.9278,19.8689,19.9082,18400.0
2007-01-19 11:20:00,20.3,20.34,20.28,20.32,11400.0,19.9278,19.9671,19.9082,19.9475,11400.0
2007-01-19 11:30:00,20.3,20.37,20.28,20.34,9400.0,19.9278,19.9965,19.9082,19.9671,9400.0
2007-01-19 11:40:00,20.34,20.35,20.27,20.29,16100.0,19.9671,19.9769,19.8984,19.918,16100.0
2007-01-19 11:50:00,20.28,20.33,20.27,20.28,9200.0,19.9082,19.9573,19.8984,19.9082,9200.0
2007-01-19 12:00:00,20.28,20.34,20.27,20.28,14900.0,19.9082,19.9671,19.8984,19.9082,14900.0
2007-01-19 12:10:00,20.28,20.28,20.23,20.25,9600.0,19.9082,19.9082,19.8591,19.8787,9600.0
2007-01-19 12:20:00,20.25,20.28,20.23,20.23,6600.0,19.8787,19.9082,19.8591,19.8591,6600.0
2007-01-19 12:30:00,20.23,20.26,20.23,20.23,13400.0,19.8591,19.8886,19.8591,19.8591,13400.0
2007-01-19 12:40:00,20.24,20.27,20.23,20.25,17200.0,19.8689,19.8984,19.8591,19.8787,17200.0
2007-01-19 12:50:00,20.27,20.28,20.24,20.25,8700.0,19.8984,19.9082,19.8689,19.8787,8700.0
2007-01-19 13:00:00,20.24,20.3,20.22,20.27,14700.0,19.8689,19.9278,19.8493,19.8984,14700.0
2007-01-19 13:10:00,20.28,20.28,20.24,20.26,18900.0,19.9082,19.9082,19.8689,19.8886,18900.0
2007-01-19 13:20:00,20.27,20.27,20.24,20.26,10500.0,19.8984,19.8984,19.8689,19.8886,10500.0
2007-01-19 13:30:00,20.26,20.27,20.2,20.23,12700.0,19.8886,19.8984,19.8297,19.8591,12700.0
2007-01-19 13:40:00,20.23,20.24,20.21,20.24,12100.0,19.8591,19.8689,19.8395,19.8689,12100.0
2007-01-19 13:50:00,20.24,20.27,20.21,20.26,14000.0,19.8689,19.8984,19.8395,19.8886,14000.0
2007-01-19 14:00:00,20.26,20.27,20.23,20.25,26800.0,19.8886,19.8984,19.8591,19.8787,26800.0
2007-01-19 14:10:00,20.24,20.27,20.2,20.25,33800.0,19.8689,19.8984,19.8297,19.8787,33800.0
2007-01-19 14:20:00,20.25,20.29,20.24,20.26,29100.0,19.8787,19.918,19.8689,19.8886,29100.0
2007-01-19 14:30:00,20.26,20.29,20.25,20.28,37800.0,19.8886,19.918,19.8787,19.9082,37800.0
2007-01-19 14:40:00,20.29,20.3,20.24,20.26,50100.0,19.918,19.9278,19.8689,19.8886,50100.0
2007-01-19 14:50:00,20.27,20.33,20.26,20.33,26600.0,19.8984,19.9573,19.8886,19.9573,26600.0
2007-01-19 15:00:00,20.32,20.32,20.23,20.25,42800.0,19.9475,19.9475,19.8591,19.8787,42800.0
2007-01-19 15:10:00,20.25,20.36,20.24,20.36,11700.0,19.8787,19.9867,19.8689,19.9867,11700.0
2007-01-19 15:20:00,20.36,20.39,20.35,20.37,22600.0,19.9867,20.0162,19.9769,19.9965,22600.0
2007-01-19 15:30:00,20.37,20.37,20.3,20.31,44900.0,19.9965,19.9965,19.9278,19.9376,44900.0
2007-01-19 15:40:00,20.32,20.35,20.28,20.3,46900.0,19.9475,19.9769,19.9082,19.9278,46900.0
2007-01-19 15:50:00,20.3,20.3,20.27,20.29,63000.0,19.9278,19.9278,19.8984,19.918,63000.0
2007-01-22 09:30:00,20.35,20.41,20.3,20.41,11400.0,19.9769,20.0358,19.9278,20.0358,11400.0
2007-01-22 09:40:00,20.37,20.4,20.22,20.29,27300.0,19.9965,20.026,19.8493,19.918,27300.0
2007-01-22 09:50:00,20.27,20.3,20.2,20.3,23900.0,19.8984,19.9278,19.8297,19.9278,23900.0
2007-01-22 10:00:00,20.27,20.28,20.08,20.08,33600.0,19.8984,19.9082,19.7119,19.7119,33600.0
2007-01-22 10:10:00,20.08,20.1,20.04,20.06,43800.0,19.7119,19.7315,19.6726,19.6922,43800.0
2007-01-22 10:20:00,20.07,20.07,19.95,19.98,29200.0,19.702,19.702,19.5842,19.6137,29200.0
2007-01-22 10:30:00,19.98,20.04,19.96,20.02,37500.0,19.6137,19.6726,19.5941,19.653,37500.0
2007-01-22 10:40:00,20.02,20.06,20.0,20.0,20700.0,19.653,19.6922,19.6333,19.6333,20700.0
2007-01-22 10:50:00,20.0,20.07,19.98,20.03,22400.0,19.6333,19.702,19.6137,19.6628,22400.0
2007-01-22 11:00:00,20.03,20.08,20.02,20.06,24400.0,19.6628,19.7119,19.653,19.6922,24400.0
2007-01-22 11:10:00,20.05,20.08,20.05,20.07,11900.0,19.6824,19.7119,19.6824,19.702,11900.0
2007-01-22 11:20:00,20.08,20.09,20.05,20.07,18000.0,19.7119,19.7217,19.6824,19.702,18000.0
2007-01-22 11:30:00,20.06,20.1,20.05,20.09,27800.0,19.6922,19.7315,19.6824,19.7217,27800.0
2007-01-22 11:40:00,20.09,20.09,20.02,20.03,17300.0,19.7217,19.7217,19.653,19.6628,17300.0
2007-01-22 11:50:00,20.02,20.07,20.0,20.0,21200.0,19.653,19.702,19.6333,19.6333,21200.0
2007-01-22 12:00:00,20.0,20.0,19.95,19.97,14000.0,19.6333,19.6333,19.5842,19.6039,14000.0
2007-01-22 12:10:00,19.97,19.97,19.95,19.96,6300.0,19.6039,19.6039,19.5842,19.5941,6300.0
2007-01-22 12:20:00,19.96,20.05,19.95,20.03,30200.0,19.5941,19.6824,19.5842,19.6628,30200.0
2007-01-22 12:30:00,20.03,20.03,20.01,20.01,11200.0,19.6628,19.6628,19.6431,19.6431,11200.0
2007-01-22 12:40:00,20.02,20.05,20.0,20.04,453800.0,19.653,19.6824,19.6333,19.6726,453800.0
2007-01-22 12:50:00,20.04,20.04,19.91,19.95,23200.0,19.6726,19.6726,19.545,19.5842,23200.0
2007-01-22 13:00:00,19.95,19.96,19.87,19.9,23700.0,19.5842,19.5941,19.5057,19.5352,23700.0
2007-01-22 13:10:00,19.9,19.9,19.88,19.9,22300.0,19.5352,19.5352,19.5155,19.5352,22300.0
2007-01-22 13:20:00,19.89,19.95,19.89,19.9,25000.0,19.5253,19.5842,19.5253,19.5352,25000.0
2007-01-22 13:30:00,19.91,19.97,19.9,19.93,12300.0,19.545,19.6039,19.5352,19.5646,12300.0
2007-01-22 13:40:00,19.93,19.94,19.8,19.82,51900.0,19.5646,19.5744,19.437,19.4566,51900.0
2007-01-22 13:50:00,19.83,19.88,19.83,19.87,26300.0,19.4664,19.5155,19.4664,19.5057,26300.0
2007-01-22 14:00:00,19.87,19.95,19.87,19.95,13100.0,19.5057,19.5842,19.5057,19.5842,13100.0
2007-01-22 14:10:00,19.94,19.95,19.93,19.95,12600.0,19.5744,19.5842,19.5646,19.5842,12600.0
2007-01-22 14:20:00,19.97,20.07,19.96,20.03,38100.0,19.6039,19.702,19.5941,19.6628,38100.0
2007-01-22 14:30:00,20.05,20.05,20.0,20.0,17900.0,19.6824,19.6824,19.6333,19.6333,17900.0
2007-01-22 14:40:00,20.0,20.02,19.96,19.97,17600.0,19.6333,19.653,19.5941,19.6039,17600.0
2007-01-22 14:50:00,19.97,19.97,19.95,19.97,7600.0,19.6039,19.6039,19.5842,19.6039,7600.0
2007-01-22 15:00:00,19.97,19.99,19.94,19.98,12600.0,19.6039,19.6235,19.5744,19.6137,12600.0
2007-01-22 15:10:00,19.98,19.98,19.96,19.97,10100.0,19.6137,19.6137,19.5941,19.6039,10100.0
2007-01-22 15:20:00,19.96,20.0,19.94,19.97,56800.0,19.5941,19.6333,19.5744,19.6039,56800.0
2007-01-22 15:30:00,19.98,20.0,19.95,20.0,49600.0,19.6137,19.6333,19.5842,19.6333,49600.0
2007-01-22 15:40:00,20.0,20.03,19.97,20.0,35800.0,19.6333,19.6628,19.6039,19.6333,35800.0
2007-01-22 15:50:00,20.0,20.0,19.97,19.97,41800.0,19.6333,19.6333,19.6039,19.6039,41800.0
2007-01-23 09:30:00,20.04,20.14,20.04,20.07,27300.0,19.6726,19.7708,19.6726,19.702,27300.0
2007-01-23 09:40:00,20.07,20.24,20.07,20.12,17700.0,19.702,19.8689,19.702,19.7511,17700.0
2007-01-23 09:50:00,20.12,20.12,20.0,20.04,69300.0,19.7511,19.7511,19.6333,19.6726,69300.0
2007-01-23 10:00:00,20.05,20.08,19.98,20.03,47800.0,19.6824,19.7119,19.6137,19.6628,47800.0
2007-01-23 10:10:00,20.04,20.06,19.97,20.05,16600.0,19.6726,19.6922,19.6039,19.6824,16600.0
2007-01-23 10:20:00,20.05,20.09,19.98,20.0,51500.0,19.6824,19.7217,19.6137,19.6333,51500.0
2007-01-23 10:30:00,20.0,20.01,19.98,20.0,51900.0,19.6333,19.6431,19.6137,19.6333,51900.0
2007-01-23 10:40:00,20.0,20.0,19.95,19.98,161200.0,19.6333,19.6333,19.5842,19.6137,161200.0
2007-01-23 10:50:00,19.98,20.0,19.98,20.0,336200.0,19.6137,19.6333,19.6137,19.6333,336200.0
2007-01-23 11:00:00,20.0,20.0,19.97,19.98,369900.0,19.6333,19.6333,19.6039,19.6137,369900.0
2007-01-23 11:10:00,19.98,20.0,19.9,19.92,251000.0,19.6137,19.6333,19.5352,19.5548,251000.0
2007-01-23 11:20:00,19.9,19.91,19.88,19.89,20000.0,19.5352,19.545,19.5155,19.5253,20000.0
2007-01-23 11:30:00,19.9,19.9,19.86,19.87,16300.0,19.5352,19.5352,19.4959,19.5057,16300.0
2007-01-23 11:40:00,19.87,19.89,19.84,19.86,17900.0,19.5057,19.5253,19.4763,19.4959,17900.0
2007-01-23 11:50:00,19.86,19.92,19.86,19.91,27800.0,19.4959,19.5548,19.4959,19.545,27800.0
2007-01-23 12:00:00,19.9,19.97,19.9,19.96,20500.0,19.5352,19.6039,19.5352,19.5941,20500.0
2007-01-23 12:10:00,19.94,19.98,19.94,19.96,451900.0,19.5744,19.6137,19.5744,19.5941,451900.0
2007-01-23 12:20:00,19.96,19.99,19.94,19.99,1299000.0,19.5941,19.6235,19.5744,19.6235,1299000.0
2007-01-23 12:30:00,20.0,20.0,19.96,19.98,24600.0,19.6333,19.6333,19.5941,19.6137,24600.0
2007-01-23 12:40:00,19.98,19.98,19.94,19.97,20000.0,19.6137,19.6137,19.5744,19.6039,20000.0
2007-01-23 12:50:00,19.97,20.0,19.96,19.97,18000.0,19.6039,19.6333,19.5941,19.6039,18000.0
2007-01-23 13:00:00,19.97,19.98,19.92,19.95,26300.0,19.6039,19.6137,19.5548,19.5842,26300.0
2007-01-23 13:10:00,19.95,19.95,19.88,19.89,34200.0,19.5842,19.5842,19.5155,19.5253,34200.0
2007-01-23 13:20:00,19.91,19.96,19.91,19.92,13200.0,19.545,19.5941,19.545,19.5548,13200.0
2007-01-23 13:30:00,19.92,19.95,19.86,19.87,20400.0,19.5548,19.5842,19.4959,19.5057,20400.0
2007-01-23 13:40:00,19.87,19.93,19.84,19.88,26900.0,19.5057,19.5646,19.4763,19.5155,26900.0
2007-01-23 13:50:00,19.91,19.92,19.86,19.88,19800.0,19.545,19.5548,19.4959,19.5155,19800.0
2007-01-23 14:00:00,19.88,19.93,19.84,19.87,33600.0,19.5155,19.5646,19.4763,19.5057,33600.0
2007-01-23 14:10:00,19.87,19.99,19.87,19.98,49300.0,19.5057,19.6235,19.5057,19.6137,49300.0
2007-01-23 14:20:00,19.97,19.99,19.91,19.96,45600.0,19.6039,19.6235,19.545,19.5941,45600.0
2007-01-23 14:30:00,19.95,19.95,19.86,19.91,42100.0,19.5842,19.5842,19.4959,19.545,42100.0
2007-01-23 14:40:00,19.91,19.92,19.78,19.8,82700.0,19.545,19.5548,19.4174,19.437,82700.0
2007-01-23 14:50:00,19.79,19.83,19.72,19.76,69000.0,19.4272,19.4664,19.3585,19.3977,69000.0
2007-01-23 15:00:00,19.77,19.84,19.77,19.84,25100.0,19.4075,19.4763,19.4075,19.4763,25100.0
2007-01-23 15:10:00,19.83,19.94,19.83,19.91,57500.0,19.4664,19.5744,19.4664,19.545,57500.0
2007-01-23 15:20:00,19.92,19.95,19.86,19.94,46300.0,19.5548,19.5842,19.4959,19.5744,46300.0
2007-01-23 15:30:00,19.95,19.95,19.85,19.91,53200.0,19.5842,19.5842,19.4861,19.545,53200.0
2007-01-23 15:40:00,19.9,19.91,19.89,19.9,63300.0,19.5352,19.545,19.5253,19.5352,63300.0
2007-01-23 15:50:00,19.9,19.94,19.86,19.89,117700.0,19.5352,19.5744,19.4959,19.5253,117700.0
2007-01-24 09:30:00,20.89,20.93,20.66,20.86,137500.0,20.507,20.5463,20.2812,20.4776,137500.0
2007-01-24 09:40:00,20.87,20.95,20.85,20.9,175800.0,20.4874,20.5659,20.4677,20.5168,175800.0
2007-01-24 09:50:00,20.91,21.0,20.88,20.97,225700.0,20.5266,20.615,20.4972,20.5855,225700.0
2007-01-24 10:00:00,20.95,20.99,20.91,20.95,133700.0,20.5659,20.6052,20.5266,20.5659,133700.0
2007-01-24 10:10:00,20.95,20.95,20.8,20.93,256900.0,20.5659,20.5659,20.4187,20.5463,256900.0
2007-01-24 10:20:00,20.94,20.94,20.91,20.94,39700.0,20.5561,20.5561,20.5266,20.5561,39700.0
2007-01-24 10:30:00,20.94,20.94,20.89,20.9,87600.0,20.5561,20.5561,20.507,20.5168,87600.0
2007-01-24 10:40:00,20.9,20.92,20.88,20.89,55400.0,20.5168,20.5365,20.4972,20.507,55400.0
2007-01-24 10:50:00,20.91,20.92,20.88,20.89,58200.0,20.5266,20.5365,20.4972,20.507,58200.0
2007-01-24 11:00:00,20.89,20.92,20.88,20.9,89600.0,20.507,20.5365,20.4972,20.5168,89600.0
2007-01-24 11:10:00,20.9,20.92,20.87,20.9,72400.0,20.5168,20.5365,20.4874,20.5168,72400.0
2007-01-24 11:20:00,20.89,20.9,20.82,20.88,53800.0,20.507,20.5168,20.4383,20.4972,53800.0
2007-01-24 11:30:00,20.86,20.9,20.84,20.89,60700.0,20.4776,20.5168,20.4579,20.507,60700.0
2007-01-24 11:40:00,20.89,20.93,20.88,20.91,132100.0,20.507,20.5463,20.4972,20.5266,132100.0
2007-01-24 11:50:00,20.92,20.95,20.9,20.9,98900.0,20.5365,20.5659,20.5168,20.5168,98900.0
2007-01-24 12:00:00,20.9,20.94,20.88,20.94,34800.0,20.5168,20.5561,20.4972,20.5561,34800.0
2007-01-24 12:10:00,20.94,20.94,20.9,20.94,31400.0,20.5561,20.5561,20.5168,20.5561,31400.0
2007-01-24 12:20:00,20.94,20.94,20.88,20.92,45900.0,20.5561,20.5561,20.4972,20.5365,45900.0
2007-01-24 12:30:00,20.92,20.93,20.9,20.92,68600.0,20.5365,20.5463,20.5168,20.5365,68600.0
2007-01-24 12:40:00,20.92,20.92,20.89,20.92,31800.0,20.5365,20.5365,20.507,20.5365,31800.0
2007-01-24 12:50:00,20.93,20.93,20.89,20.92,51100.0,20.5463,20.5463,20.507,20.5365,51100.0
2007-01-24 13:00:00,20.92,20.93,20.89,20.89,44600.0,20.5365,20.5463,20.507,20.507,44600.0
2007-01-24 13:10:00,20.9,20.93,20.89,20.93,53600.0,20.5168,20.5463,20.507,20.5463,53600.0
2007-01-24 13:20:00,20.93,20.99,20.93,20.97,125700.0,20.5463,20.6052,20.5463,20.5855,125700.0
2007-01-24 13:30:00,20.97,21.0,20.97,20.99,153700.0,20.5855,20.615,20.5855,20.6052,153700.0
2007-01-24 13:40:00,20.99,21.23,20.98,20.99,352300.0,20.6052,20.8408,20.5954,20.6052,352300.0
2007-01-24 13:50:00,21.0,21.06,20.99,21.04,102800.0,20.615,20.6739,20.6052,20.6543,102800.0
2007-01-24 14:00:00,21.04,21.05,20.94,21.0,109700.0,20.6543,20.6641,20.5561,20.615,109700.0
2007-01-24 14:10:00,21.0,21.0,20.95,20.99,50700.0,20.615,20.615,20.5659,20.6052,50700.0
2007-01-24 14:20:00,20.99,21.0,20.99,21.0,55300.0,20.6052,20.615,20.6052,20.615,55300.0
2007-01-24 14:30:00,21.0,21.0,20.98,21.0,51600.0,20.615,20.615,20.5954,20.615,51600.0
2007-01-24 14:40:00,21.0,21.0,20.99,21.0,58600.0,20.615,20.615,20.6052,20.615,58600.0
2007-01-24 14:50:00,20.99,21.0,20.98,21.0,35600.0,20.6052,20.615,20.5954,20.615,35600.0
2007-01-24 15:00:00,21.0,21.0,20.99,21.0,235800.0,20.615,20.615,20.6052,20.615,235800.0
2007-01-24 15:10:00,21.0,21.0,20.99,21.0,26300.0,20.615,20.615,20.6052,20.615,26300.0
2007-01-24 15:20:00,21.0,21.0,20.89,20.93,88500.0,20.615,20.615,20.507,20.5463,88500.0
2007-01-24 15:30:00,20.94,20.97,20.93,20.97,56900.0,20.5561,20.5855,20.5463,20.5855,56900.0
2007-01-24 15:40:00,20.97,20.99,20.88,20.9,126000.0,20.5855,20.6052,20.4972,20.5168,126000.0
2007-01-24 15:50:00,20.9,20.96,20.85,20.94,211300.0,20.5168,20.5757,20.4677,20.5561,211300.0
2007-01-25 09:30:00,20.8,20.97,20.6,20.94,56800.0,20.4187,20.5855,20.2223,20.5561,56800.0
2007-01-25 09:40:00,20.94,20.94,20.79,20.82,32000.0,20.5561,20.5561,20.4088,20.4383,32000.0
2007-01-25 09:50:00,20.85,20.88,20.82,20.84,26500.0,20.4677,20.4972,20.4383,20.4579,26500.0
2007-01-25 10:00:00,20.86,20.87,20.76,20.77,29900.0,20.4776,20.4874,20.3794,20.3892,29900.0
2007-01-25 10:10:00,20.77,20.78,20.71,20.78,17300.0,20.3892,20.399,20.3303,20.399,17300.0
2007-01-25 10:20:00,20.75,20.78,20.69,20.7,24700.0,20.3696,20.399,20.3107,20.3205,24700.0
2007-01-25 10:30:00,20.71,20.75,20.71,20.74,11300.0,20.3303,20.3696,20.3303,20.3598,11300.0
2007-01-25 10:40:00,20.72,20.75,20.7,20.73,31300.0,20.3401,20.3696,20.3205,20.3499,31300.0
2007-01-25 10:50:00,20.74,20.77,20.71,20.77,29800.0,20.3598,20.3892,20.3303,20.3892,29800.0
2007-01-25 11:00:00,20.78,20.8,20.77,20.77,27300.0,20.399,20.4187,20.3892,20.3892,27300.0
2007-01-25 11:10:00,20.77,20.78,20.77,20.78,18400.0,20.3892,20.399,20.3892,20.399,18400.0
2007-01-25 11:20:00,20.77,20.78,20.76,20.77,53100.0,20.3892,20.399,20.3794,20.3892,53100.0
2007-01-25 11:30:00,20.76,20.78,20.76,20.77,18200.0,20.3794,20.399,20.3794,20.3892,18200.0
2007-01-25 11:40:00,20.77,20.79,20.76,20.79,11100.0,20.3892,20.4088,20.3794,20.4088,11100.0
2007-01-25 11:50:00,20.78,20.79,20.75,20.76,15900.0,20.399,20.4088,20.3696,20.3794,15900.0
2007-01-25 12:00:00,20.76,20.77,20.73,20.75,11700.0,20.3794,20.3892,20.3499,20.3696,11700.0
2007-01-25 12:10:00,20.75,20.77,20.71,20.74,15300.0,20.3696,20.3892,20.3303,20.3598,15300.0
2007-01-25 12:20:00,20.72,20.75,20.72,20.73,10000.0,20.3401,20.3696,20.3401,20.3499,10000.0
2007-01-25 12:30:00,20.74,20.76,20.73,20.75,12100.0,20.3598,20.3794,20.3499,20.3696,12100.0
2007-01-25 12:40:00,20.75,20.78,20.75,20.76,6900.0,20.3696,20.399,20.3696,20.3794,6900.0
2007-01-25 12:50:00,20.76,20.77,20.74,20.76,16500.0,20.3794,20.3892,20.3598,20.3794,16500.0
2007-01-25 13:00:00,20.75,20.76,20.71,20.71,18400.0,20.3696,20.3794,20.3303,20.3303,18400.0
2007-01-25 13:10:00,20.73,20.76,20.71,20.75,8200.0,20.3499,20.3794,20.3303,20.3696,8200.0
2007-01-25 13:20:00,20.74,20.76,20.72,20.74,39700.0,20.3598,20.3794,20.3401,20.3598,39700.0
2007-01-25 13:30:00,20.74,20.79,20.72,20.77,58600.0,20.3598,20.4088,20.3401,20.3892,58600.0
2007-01-25 13:40:00,20.76,20.8,20.65,20.72,74300.0,20.3794,20.4187,20.2714,20.3401,74300.0
2007-01-25 13:50:00,20.71,20.8,20.71,20.75,59500.0,20.3303,20.4187,20.3303,20.3696,59500.0
2007-01-25 14:00:00,20.75,20.77,20.75,20.75,15100.0,20.3696,20.3892,20.3696,20.3696,15100.0
2007-01-25 14:10:00,20.75,20.76,20.71,20.73,30200.0,20.3696,20.3794,20.3303,20.3499,30200.0
2007-01-25 14:20:00,20.74,20.76,20.72,20.75,40800.0,20.3598,20.3794,20.3401,20.3696,40800.0
2007-01-25 14:30:00,20.75,20.78,20.72,20.76,29600.0,20.3696,20.399,20.3401,20.3794,29600.0
2007-01-25 14:40:00,20.76,20.77,20.74,20.75,15300.0,20.3794,20.3892,20.3598,20.3696,15300.0
2007-01-25 14:50:00,20.76,20.77,20.74,20.76,42700.0,20.3794,20.3892,20.3598,20.3794,42700.0
2007-01-25 15:00:00,20.75,20.75,20.68,20.68,14200.0,20.3696,20.3696,20.3009,20.3009,14200.0
2007-01-25 15:10:00,20.68,20.75,20.68,20.72,79600.0,20.3009,20.3696,20.3009,20.3401,79600.0
2007-01-25 15:20:00,20.72,20.77,20.72,20.74,27000.0,20.3401,20.3892,20.3401,20.3598,27000.0
2007-01-25 15:30:00,20.73,20.77,20.72,20.75,81500.0,20.3499,20.3892,20.3401,20.3696,81500.0
2007-01-25 15:40:00,20.75,20.76,20.7,20.76,337100.0,20.3696,20.3794,20.3205,20.3794,337100.0
2007-01-25 15:50:00,20.76,20.78,20.71,20.75,94200.0,20.3794,20.399,20.3303,20.3696,94200.0
2007-01-26 09:30:00,20.82,20.9,20.76,20.84,213000.0,20.4383,20.5168,20.3794,20.4579,213000.0
2007-01-26 09:40:00,20.88,21.0,20.8,20.84,30400.0,20.4972,20.615,20.4187,20.4579,30400.0
2007-01-26 09:50:00,20.82,20.86,20.71,20.74,19200.0,20.4383,20.4776,20.3303,20.3598,19200.0
2007-01-26 10:00:00,20.75,20.82,20.63,20.74,123800.0,20.3696,20.4383,20.2518,20.3598,123800.0
2007-01-26 10:10:00,20.77,20.78,20.75,20.76,8400.0,20.3892,20.399,20.3696,20.3794,8400.0
2007-01-26 10:20:00,20.74,20.93,20.74,20.92,54000.0,20.3598,20.5463,20.3598,20.5365,54000.0
2007-01-26 10:30:00,20.92,20.96,20.89,20.96,39000.0,20.5365,20.5757,20.507,20.5757,39000.0
2007-01-26 10:40:00,20.95,20.96,20.92,20.92,11600.0,20.5659,20.5757,20.5365,20.5365,11600.0
2007-01-26 10:50:00,20.91,20.93,20.86,20.91,20000.0,20.5266,20.5463,20.4776,20.5266,20000.0
2007-01-26 11:00:00,20.92,20.92,20.88,20.88,18600.0,20.5365,20.5365,20.4972,20.4972,18600.0
2007-01-26 11:10:00,20.88,20.9,20.85,20.89,149000.0,20.4972,20.5168,20.4677,20.507,149000.0
2007-01-26 11:20:00,20.89,20.89,20.86,20.88,56600.0,20.507,20.507,20.4776,20.4972,56600.0
2007-01-26 11:30:00,20.88,20.89,20.85,20.86,16600.0,20.4972,20.507,20.4677,20.4776,16600.0
2007-01-26 11:40:00,20.87,20.94,20.86,20.93,13300.0,20.4874,20.5561,20.4776,20.5463,13300.0
2007-01-26 11:50:00,20.91,20.91,20.85,20.91,17800.0,20.5266,20.5266,20.4677,20.5266,17800.0
2007-01-26 12:00:00,20.9,20.94,20.9,20.92,22700.0,20.5168,20.5561,20.5168,20.5365,22700.0
2007-01-26 12:10:00,20.92,20.98,20.92,20.98,32500.0,20.5365,20.5954,20.5365,20.5954,32500.0
2007-01-26 12:20:00,20.98,21.0,20.95,20.97,40100.0,20.5954,20.615,20.5659,20.5855,40100.0
2007-01-26 12:30:00,20.98,21.0,20.96,21.0,19400.0,20.5954,20.615,20.5757,20.615,19400.0
2007-01-26 12:40:00,21.0,21.0,20.96,20.97,49300.0,20.615,20.615,20.5757,20.5855,49300.0
2007-01-26 12:50:00,21.0,21.0,20.98,20.98,50800.0,20.615,20.615,20.5954,20.5954,50800.0
2007-01-26 13:00:00,20.97,20.99,20.97,20.98,10900.0,20.5855,20.6052,20.5855,20.5954,10900.0
2007-01-26 13:10:00,20.97,21.0,20.96,20.99,21100.0,20.5855,20.615,20.5757,20.6052,21100.0
2007-01-26 13:20:00,21.0,21.0,20.97,20.98,7500.0,20.615,20.615,20.5855,20.5954,7500.0
2007-01-26 13:30:00,20.97,21.0,20.97,20.97,29900.0,20.5855,20.615,20.5855,20.5855,29900.0
2007-01-26 13:40:00,20.97,20.98,20.91,20.91,14000.0,20.5855,20.5954,20.5266,20.5266,14000.0
2007-01-26 13:50:00,20.92,20.93,20.9,20.93,25300.0,20.5365,20.5463,20.5168,20.5463,25300.0
2007-01-26 14:00:00,20.92,20.94,20.9,20.9,19600.0,20.5365,20.5561,20.5168,20.5168,19600.0
2007-01-26 14:10:00,20.9,20.95,20.87,20.94,22800.0,20.5168,20.5659,20.4874,20.5561,22800.0
2007-01-26 14:20:00,20.94,20.95,20.9,20.91,14500.0,20.5561,20.5659,20.5168,20.5266,14500.0
2007-01-26 14:30:00,20.89,20.91,20.86,20.9,22700.0,20.507,20.5266,20.4776,20.5168,22700.0
2007-01-26 14:40:00,20.91,20.95,20.9,20.94,61800.0,20.5266,20.5659,20.5168,20.5561,61800.0
2007-01-26 14:50:00,20.93,20.94,20.89,20.92,15900.0,20.5463,20.5561,20.507,20.5365,15900.0
2007-01-26 15:00:00,20.91,20.94,20.9,20.94,104500.0,20.5266,20.5561,20.5168,20.5561,104500.0
2007-01-26 15:10:00,20.94,20.98,20.93,20.97,18700.0,20.5561,20.5954,20.5463,20.5855,18700.0
2007-01-26 15:20:00,20.97,20.99,20.93,20.94,43000.0,20.5855,20.6052,20.5463,20.5561,43000.0
2007-01-26 15:30:00,20.94,20.95,20.92,20.93,51700.0,20.5561,20.5659,20.5365,20.5463,51700.0
2007-01-26 15:40:00,20.93,20.95,20.89,20.93,51800.0,20.5463,20.5659,20.507,20.5463,51800.0
2007-01-26 15:50:00,20.93,20.95,20.88,20.91,85100.0,20.5463,20.5659,20.4972,20.5266,85100.0
2007-01-29 09:30:00,20.98,21.0,20.95,20.98,19200.0,20.5954,20.615,20.5659,20.5954,19200.0
2007-01-29 09:40:00,20.98,21.0,20.96,20.99,102800.0,20.5954,20.615,20.5757,20.6052,102800.0
2007-01-29 09:50:00,20.99,20.99,20.93,20.93,22600.0,20.6052,20.6052,20.5463,20.5463,22600.0
2007-01-29 10:00:00,20.93,20.97,20.88,20.9,25300.0,20.5463,20.5855,20.4972,20.5168,25300.0
2007-01-29 10:10:00,20.89,20.91,20.82,20.87,30600.0,20.507,20.5266,20.4383,20.4874,30600.0
2007-01-29 10:20:00,20.87,20.94,20.87,20.91,31700.0,20.4874,20.5561,20.4874,20.5266,31700.0
2007-01-29 10:30:00,20.92,20.98,20.91,20.95,108500.0,20.5365,20.5954,20.5266,20.5659,108500.0
2007-01-29 10:40:00,20.94,20.98,20.94,20.97,20600.0,20.5561,20.5954,20.5561,20.5855,20600.0
2007-01-29 10:50:00,20.96,20.99,20.96,20.98,28500.0,20.5757,20.6052,20.5757,20.5954,28500.0
2007-01-29 11:00:00,20.99,20.99,20.97,20.99,21000.0,20.6052,20.6052,20.5855,20.6052,21000.0
2007-01-29 11:10:00,20.99,20.99,20.96,20.96,18900.0,20.6052,20.6052,20.5757,20.5757,18900.0
2007-01-29 11:20:00,20.96,20.96,20.9,20.91,36300.0,20.5757,20.5757,20.5168,20.5266,36300.0
2007-01-29 11:30:00,20.91,20.93,20.88,20.88,22100.0,20.5266,20.5463,20.4972,20.4972,22100.0
2007-01-29 11:40:00,20.89,20.92,20.88,20.92,5900.0,20.507,20.5365,20.4972,20.5365,5900.0
2007-01-29 11:50:00,20.91,20.96,20.91,20.96,14300.0,20.5266,20.5757,20.5266,20.5757,14300.0
2007-01-29 12:00:00,20.96,20.96,20.86,20.89,18100.0,20.5757,20.5757,20.4776,20.507,18100.0
2007-01-29 12:10:00,20.9,20.93,20.89,20.92,20800.0,20.5168,20.5463,20.507,20.5365,20800.0
2007-01-29 12:20:00,20.92,20.93,20.88,20.89,10100.0,20.5365,20.5463,20.4972,20.507,10100.0
2007-01-29 12:30:00,20.9,20.91,20.85,20.85,27700.0,20.5168,20.5266,20.4677,20.4677,27700.0
2007-01-29 12:40:00,20.84,20.91,20.84,20.85,22000.0,20.4579,20.5266,20.4579,20.4677,22000.0
2007-01-29 12:50:00,20.86,20.9,20.83,20.89,14900.0,20.4776,20.5168,20.4481,20.507,14900.0
2007-01-29 13:00:00,20.89,20.91,20.84,20.86,104700.0,20.507,20.5266,20.4579,20.4776,104700.0
2007-01-29 13:10:00,20.86,20.86,20.79,20.79,22300.0,20.4776,20.4776,20.4088,20.4088,22300.0
2007-01-29 13:20:00,20.79,20.81,20.76,20.77,20300.0,20.4088,20.4285,20.3794,20.3892,20300.0
2007-01-29 13:30:00,20.76,20.78,20.72,20.74,19700.0,20.3794,20.399,20.3401,20.3598,19700.0
2007-01-29 13:40:00,20.74,20.75,20.68,20.69,60900.0,20.3598,20.3696,20.3009,20.3107,60900.0
2007-01-29 13:50:00,20.69,20.75,20.67,20.74,47700.0,20.3107,20.3696,20.291,20.3598,47700.0
2007-01-29 14:00:00,20.73,20.79,20.72,20.79,68000.0,20.3499,20.4088,20.3401,20.4088,68000.0
2007-01-29 14:10:00,20.79,20.82,20.75,20.8,65700.0,20.4088,20.4383,20.3696,20.4187,65700.0
2007-01-29 14:20:00,20.82,20.88,20.82,20.88,10100.0,20.4383,20.4972,20.4383,20.4972,10100.0
2007-01-29 14:30:00,20.86,20.89,20.84,20.86,24400.0,20.4776,20.507,20.4579,20.4776,24400.0
2007-01-29 14:40:00,20.85,20.89,20.83,20.88,15300.0,20.4677,20.507,20.4481,20.4972,15300.0
2007-01-29 14:50:00,20.87,20.87,20.83,20.84,6600.0,20.4874,20.4874,20.4481,20.4579,6600.0
2007-01-29 15:00:00,20.85,20.88,20.83,20.85,13600.0,20.4677,20.4972,20.4481,20.4677,13600.0
2007-01-29 15:10:00,20.85,20.88,20.82,20.83,19200.0,20.4677,20.4972,20.4383,20.4481,19200.0
2007-01-29 15:20:00,20.83,20.83,20.79,20.8,26000.0,20.4481,20.4481,20.4088,20.4187,26000.0
2007-01-29 15:30:00,20.8,20.84,20.78,20.84,19900.0,20.4187,20.4579,20.399,20.4579,19900.0
2007-01-29 15:40:00,20.84,20.85,20.82,20.85,20200.0,20.4579,20.4677,20.4383,20.4677,20200.0
2007-01-29 15:50:00,20.85,20.86,20.8,20.83,39300.0,20.4677,20.4776,20.4187,20.4481,39300.0
2007-01-30 09:30:00,20.82,20.97,20.82,20.91,15800.0,20.4383,20.5855,20.4383,20.5266,15800.0
2007-01-30 09:40:00,20.94,21.0,20.89,20.92,25100.0,20.5561,20.615,20.507,20.5365,25100.0
2007-01-30 09:50:00,20.94,20.94,20.84,20.9,17600.0,20.5561,20.5561,20.4579,20.5168,17600.0
2007-01-30 10:00:00,20.9,20.9,20.79,20.79,33900.0,20.5168,20.5168,20.4088,20.4088,33900.0
2007-01-30 10:10:00,20.78,20.78,20.7,20.74,49300.0,20.399,20.399,20.3205,20.3598,49300.0
2007-01-30 10:20:00,20.73,20.75,20.65,20.71,144400.0,20.3499,20.3696,20.2714,20.3303,144400.0
2007-01-30 10:30:00,20.73,20.8,20.7,20.8,46900.0,20.3499,20.4187,20.3205,20.4187,46900.0
2007-01-30 10:40:00,20.8,20.8,20.77,20.78,30100.0,20.4187,20.4187,20.3892,20.399,30100.0
2007-01-30 10:50:00,20.76,20.8,20.76,20.8,27000.0,20.3794,20.4187,20.3794,20.4187,27000.0
2007-01-30 11:00:00,20.79,20.82,20.78,20.82,7400.0,20.4088,20.4383,20.399,20.4383,7400.0
2007-01-30 11:10:00,20.82,20.85,20.82,20.84,15300.0,20.4383,20.4677,20.4383,20.4579,15300.0
2007-01-30 11:20:00,20.85,20.85,20.82,20.82,18600.0,20.4677,20.4677,20.4383,20.4383,18600.0
2007-01-30 11:30:00,20.83,20.85,20.76,20.82,30000.0,20.4481,20.4677,20.3794,20.4383,30000.0
2007-01-30 11:40:00,20.8,20.85,20.73,20.8,142700.0,20.4187,20.4677,20.3499,20.4187,142700.0
2007-01-30 11:50:00,20.79,20.8,20.75,20.77,8000.0,20.4088,20.4187,20.3696,20.3892,8000.0
2007-01-30 12:00:00,20.77,20.77,20.71,20.75,8100.0,20.3892,20.3892,20.3303,20.3696,8100.0
2007-01-30 12:10:00,20.75,20.79,20.7,20.79,19000.0,20.3696,20.4088,20.3205,20.4088,19000.0
2007-01-30 12:20:00,20.78,20.79,20.75,20.78,6400.0,20.399,20.4088,20.3696,20.399,6400.0
2007-01-30 12:30:00,20.77,20.78,20.7,20.73,22200.0,20.3892,20.399,20.3205,20.3499,22200.0
2007-01-30 12:40:00,20.73,20.77,20.73,20.75,20500.0,20.3499,20.3892,20.3499,20.3696,20500.0
2007-01-30 12:50:00,20.75,20.76,20.69,20.7,16400.0,20.3696,20.3794,20.3107,20.3205,16400.0
2007-01-30 13:00:00,20.71,20.72,20.65,20.67,15700.0,20.3303,20.3401,20.2714,20.291,15700.0
2007-01-30 13:10:00,20.66,20.8,20.65,20.8,577800.0,20.2812,20.4187,20.2714,20.4187,577800.0
2007-01-30 13:20:00,20.79,20.8,20.78,20.79,93500.0,20.4088,20.4187,20.399,20.4088,93500.0
2007-01-30 13:30:00,20.79,20.8,20.78,20.8,36200.0,20.4088,20.4187,20.399,20.4187,36200.0
2007-01-30 13:40:00,20.79,20.81,20.79,20.8,57600.0,20.4088,20.4285,20.4088,20.4187,57600.0
2007-01-30 13:50:00,20.8,20.8,20.77,20.78,97800.0,20.4187,20.4187,20.3892,20.399,97800.0
2007-01-30 14:00:00,20.79,20.79,20.73,20.76,443500.0,20.4088,20.4088,20.3499,20.3794,443500.0
2007-01-30 14:10:00,20.76,20.8,20.75,20.8,12800.0,20.3794,20.4187,20.3696,20.4187,12800.0
2007-01-30 14:20:00,20.8,20.8,20.79,20.8,10300.0,20.4187,20.4187,20.4088,20.4187,10300.0
2007-01-30 14:30:00,20.8,20.8,20.78,20.8,20600.0,20.4187,20.4187,20.399,20.4187,20600.0
2007-01-30 14:40:00,20.8,20.8,20.79,20.79,6100.0,20.4187,20.4187,20.4088,20.4088,6100.0
2007-01-30 14:50:00,20.79,20.8,20.79,20.79,15800.0,20.4088,20.4187,20.4088,20.4088,15800.0
2007-01-30 15:00:00,20.79,20.8,20.78,20.79,17600.0,20.4088,20.4187,20.399,20.4088,17600.0
2007-01-30 15:10:00,20.79,20.8,20.79,20.8,22100.0,20.4088,20.4187,20.4088,20.4187,22100.0
2007-01-30 15:20:00,20.8,20.81,20.79,20.8,12400.0,20.4187,20.4285,20.4088,20.4187,12400.0
2007-01-30 15:30:00,20.8,20.8,20.78,20.8,9300.0,20.4187,20.4187,20.399,20.4187,9300.0
2007-01-30 15:40:00,20.8,20.8,20.75,20.76,47100.0,20.4187,20.4187,20.3696,20.3794,47100.0
2007-01-30 15:50:00,20.76,20.82,20.74,20.81,556200.0,20.3794,20.4383,20.3598,20.4285,556200.0
2007-01-31 09:30:00,20.82,20.82,20.76,20.8,21600.0,20.4383,20.4383,20.3794,20.4187,21600.0
2007-01-31 09:40:00,20.86,20.86,20.76,20.82,88600.0,20.4776,20.4776,20.3794,20.4383,88600.0
2007-01-31 09:50:00,20.81,20.81,20.7,20.78,59700.0,20.4285,20.4285,20.3205,20.399,59700.0
2007-01-31 10:00:00,20.79,20.82,20.65,20.68,65200.0,20.4088,20.4383,20.2714,20.3009,65200.0
2007-01-31 10:10:00,20.68,20.71,20.6,20.61,59600.0,20.3009,20.3303,20.2223,20.2321,59600.0
2007-01-31 10:20:00,20.6,20.65,20.6,20.64,17500.0,20.2223,20.2714,20.2223,20.2616,17500.0
2007-01-31 10:30:00,20.64,20.66,20.62,20.66,17500.0,20.2616,20.2812,20.242,20.2812,17500.0
2007-01-31 10:40:00,20.65,20.65,20.61,20.61,12900.0,20.2714,20.2714,20.2321,20.2321,12900.0
2007-01-31 10:50:00,20.63,20.63,20.53,20.57,66100.0,20.2518,20.2518,20.1536,20.1929,66100.0
2007-01-31 11:00:00,20.57,20.59,20.48,20.54,70500.0,20.1929,20.2125,20.1045,20.1634,70500.0
2007-01-31 11:10:00,20.54,20.55,20.44,20.47,45600.0,20.1634,20.1732,20.0653,20.0947,45600.0
2007-01-31 11:20:00,20.46,20.55,20.45,20.47,625500.0,20.0849,20.1732,20.0751,20.0947,625500.0
2007-01-31 11:30:00,20.45,20.46,20.34,20.37,59100.0,20.0751,20.0849,19.9671,19.9965,59100.0
2007-01-31 11:40:00,20.36,20.36,20.33,20.34,28100.0,19.9867,19.9867,19.9573,19.9671,28100.0
2007-01-31 11:50:00,20.34,20.39,20.33,20.38,21600.0,19.9671,20.0162,19.9573,20.0064,21600.0
2007-01-31 12:00:00,20.37,20.41,20.37,20.4,62800.0,19.9965,20.0358,19.9965,20.026,62800.0
2007-01-31 12:10:00,20.42,20.52,20.4,20.5,89300.0,20.0456,20.1438,20.026,20.1242,89300.0
2007-01-31 12:20:00,20.49,20.52,20.48,20.51,35300.0,20.1143,20.1438,20.1045,20.134,35300.0
2007-01-31 12:30:00,20.49,20.51,20.49,20.5,24400.0,20.1143,20.134,20.1143,20.1242,24400.0
2007-01-31 12:40:00,20.51,20.51,20.5,20.5,24600.0,20.134,20.134,20.1242,20.1242,24600.0
2007-01-31 12:50:00,20.51,20.51,20.5,20.51,11400.0,20.134,20.134,20.1242,20.134,11400.0
2007-01-31 13:00:00,20.51,20.51,20.49,20.51,22000.0,20.134,20.134,20.1143,20.134,22000.0
2007-01-31 13:10:00,20.51,20.51,20.49,20.5,18100.0,20.134,20.134,20.1143,20.1242,18100.0
2007-01-31 13:20:00,20.51,20.52,20.49,20.5,101000.0,20.134,20.1438,20.1143,20.1242,101000.0
2007-01-31 13:30:00,20.49,20.52,20.45,20.45,67800.0,20.1143,20.1438,20.0751,20.0751,67800.0
2007-01-31 13:40:00,20.45,20.49,20.44,20.49,22900.0,20.0751,20.1143,20.0653,20.1143,22900.0
2007-01-31 13:50:00,20.49,20.49,20.48,20.49,11600.0,20.1143,20.1143,20.1045,20.1143,11600.0
2007-01-31 14:00:00,20.49,20.49,20.47,20.48,28500.0,20.1143,20.1143,20.0947,20.1045,28500.0
2007-01-31 14:10:00,20.48,20.52,20.46,20.5,71400.0,20.1045,20.1438,20.0849,20.1242,71400.0
2007-01-31 14:20:00,20.5,20.51,20.44,20.5,59100.0,20.1242,20.134,20.0653,20.1242,59100.0
2007-01-31 14:30:00,20.49,20.58,20.49,20.57,78000.0,20.1143,20.2027,20.1143,20.1929,78000.0
2007-01-31 14:40:00,20.58,20.64,20.53,20.6,120200.0,20.2027,20.2616,20.1536,20.2223,120200.0
2007-01-31 14:50:00,20.6,20.64,20.59,20.62,27900.0,20.2223,20.2616,20.2125,20.242,27900.0
2007-01-31 15:00:00,20.61,20.66,20.6,20.65,46700.0,20.2321,20.2812,20.2223,20.2714,46700.0
2007-01-31 15:10:00,20.65,20.68,20.63,20.68,21400.0,20.2714,20.3009,20.2518,20.3009,21400.0
2007-01-31 15:20:00,20.68,20.75,20.68,20.73,23700.0,20.3009,20.3696,20.3009,20.3499,23700.0
2007-01-31 15:30:00,20.73,20.73,20.62,20.64,50900.0,20.3499,20.3499,20.242,20.2616,50900.0
2007-01-31 15:40:00,20.64,20.66,20.6,20.66,56700.0,20.2616,20.2812,20.2223,20.2812,56700.0
2007-01-31 15:50:00,20.66,20.66,20.57,20.58,106400.0,20.2812,20.2812,20.1929,20.2027,106400.0
2007-02-01 09:30:00,20.76,20.87,20.74,20.87,42900.0,20.3794,20.4874,20.3598,20.4874,42900.0
2007-02-01 09:40:00,20.87,21.0,20.84,20.99,28500.0,20.4874,20.615,20.4579,20.6052,28500.0
2007-02-01 09:50:00,20.98,20.99,20.88,20.89,36800.0,20.5954,20.6052,20.4972,20.507,36800.0
2007-02-01 10:00:00,20.89,20.92,20.84,20.89,45900.0,20.507,20.5365,20.4579,20.507,45900.0
2007-02-01 10:10:00,20.9,20.9,20.84,20.85,35500.0,20.5168,20.5168,20.4579,20.4677,35500.0
2007-02-01 10:20:00,20.85,20.85,20.76,20.79,14800.0,20.4677,20.4677,20.3794,20.4088,14800.0
2007-02-01 10:30:00,20.79,20.79,20.74,20.75,22900.0,20.4088,20.4088,20.3598,20.3696,22900.0
2007-02-01 10:40:00,20.74,20.77,20.72,20.75,14900.0,20.3598,20.3892,20.3401,20.3696,14900.0
2007-02-01 10:50:00,20.76,20.78,20.73,20.77,20000.0,20.3794,20.399,20.3499,20.3892,20000.0
2007-02-01 11:00:00,20.77,20.77,20.73,20.73,16700.0,20.3892,20.3892,20.3499,20.3499,16700.0
2007-02-01 11:10:00,20.74,20.75,20.66,20.68,177900.0,20.3598,20.3696,20.2812,20.3009,177900.0
2007-02-01 11:20:00,20.68,20.71,20.67,20.7,15700.0,20.3009,20.3303,20.291,20.3205,15700.0
2007-02-01 11:30:00,20.71,20.76,20.71,20.74,15100.0,20.3303,20.3794,20.3303,20.3598,15100.0
2007-02-01 11:40:00,20.74,20.81,20.74,20.81,92100.0,20.3598,20.4285,20.3598,20.4285,92100.0
2007-02-01 11:50:00,20.81,20.84,20.79,20.8,12800.0,20.4285,20.4579,20.4088,20.4187,12800.0
2007-02-01 12:00:00,20.8,20.83,20.72,20.78,44600.0,20.4187,20.4481,20.3401,20.399,44600.0
2007-02-01 12:10:00,20.77,20.78,20.73,20.78,16000.0,20.3892,20.399,20.3499,20.399,16000.0
2007-02-01 12:20:00,20.77,20.8,20.74,20.75,21000.0,20.3892,20.4187,20.3598,20.3696,21000.0
2007-02-01 12:30:00,20.75,20.8,20.73,20.79,29600.0,20.3696,20.4187,20.3499,20.4088,29600.0
2007-02-01 12:40:00,20.79,20.8,20.73,20.8,19800.0,20.4088,20.4187,20.3499,20.4187,19800.0
2007-02-01 12:50:00,20.8,20.8,20.78,20.79,3500.0,20.4187,20.4187,20.399,20.4088,3500.0
2007-02-01 13:00:00,20.79,20.8,20.78,20.79,20500.0,20.4088,20.4187,20.399,20.4088,20500.0
2007-02-01 13:10:00,20.78,20.87,20.78,20.86,141000.0,20.399,20.4874,20.399,20.4776,141000.0
2007-02-01 13:20:00,20.86,20.86,20.8,20.8,17500.0,20.4776,20.4776,20.4187,20.4187,17500.0
2007-02-01 13:30:00,20.8,20.85,20.8,20.85,30800.0,20.4187,20.4677,20.4187,20.4677,30800.0
2007-02-01 13:40:00,20.85,20.9,20.83,20.83,51300.0,20.4677,20.5168,20.4481,20.4481,51300.0
2007-02-01 13:50:00,20.83,20.87,20.81,20.86,21900.0,20.4481,20.4874,20.4285,20.4776,21900.0
2007-02-01 14:00:00,20.86,20.89,20.83,20.85,17300.0,20.4776,20.507,20.4481,20.4677,17300.0
2007-02-01 14:10:00,20.85,20.85,20.8,20.84,23300.0,20.4677,20.4677,20.4187,20.4579,23300.0
2007-02-01 14:20:00,20.83,20.86,20.8,20.86,46000.0,20.4481,20.4776,20.4187,20.4776,46000.0
2007-02-01 14:30:00,20.86,20.87,20.81,20.86,19200.0,20.4776,20.4874,20.4285,20.4776,19200.0
2007-02-01 14:40:00,20.85,20.88,20.84,20.88,37500.0,20.4677,20.4972,20.4579,20.4972,37500.0
2007-02-01 14:50:00,20.88,20.96,20.87,20.95,87300.0,20.4972,20.5757,20.4874,20.5659,87300.0
2007-02-01 15:00:00,20.94,20.96,20.89,20.95,55900.0,20.5561,20.5757,20.507,20.5659,55900.0
2007-02-01 15:10:00,20.94,20.96,20.93,20.95,24800.0,20.5561,20.5757,20.5463,20.5659,24800.0
2007-02-01 15:20:00,20.95,21.0,20.91,21.0,110100.0,20.5659,20.615,20.5266,20.615,110100.0
2007-02-01 15:30:00,21.0,21.0,20.98,21.0,22200.0,20.615,20.615,20.5954,20.615,22200.0
2007-02-01 15:40:00,21.0,21.0,20.97,21.0,34900.0,20.615,20.615,20.5855,20.615,34900.0
2007-02-01 15:50:00,21.0,21.0,20.97,20.98,98000.0,20.615,20.615,20.5855,20.5954,98000.0
2007-02-02 09:30:00,21.0,21.04,20.86,21.0,233000.0,20.615,20.6543,20.4776,20.615,233000.0
2007-02-02 09:40:00,20.99,21.27,20.99,21.21,118200.0,20.6052,20.88,20.6052,20.8211,118200.0
2007-02-02 09:50:00,21.22,21.44,21.2,21.39,175900.0,20.831,21.0469,20.8113,20.9978,175900.0
2007-02-02 10:00:00,21.38,21.46,21.27,21.38,57100.0,20.988,21.0666,20.88,20.988,57100.0
2007-02-02 10:10:00,21.37,21.48,21.33,21.44,59900.0,20.9782,21.0862,20.9389,21.0469,59900.0
2007-02-02 10:20:00,21.45,21.55,21.42,21.54,81200.0,21.0567,21.1549,21.0273,21.1451,81200.0
2007-02-02 10:30:00,21.54,21.57,21.4,21.44,82200.0,21.1451,21.1745,21.0077,21.0469,82200.0
2007-02-02 10:40:00,21.45,21.5,21.44,21.47,69100.0,21.0567,21.1058,21.0469,21.0764,69100.0
2007-02-02 10:50:00,21.47,21.5,21.31,21.34,53700.0,21.0764,21.1058,20.9193,20.9488,53700.0
2007-02-02 11:00:00,21.33,21.37,21.21,21.35,37400.0,20.9389,20.9782,20.8211,20.9586,37400.0
2007-02-02 11:10:00,21.36,21.43,21.32,21.34,42100.0,20.9684,21.0371,20.9291,20.9488,42100.0
2007-02-02 11:20:00,21.34,21.36,21.22,21.23,17700.0,20.9488,20.9684,20.831,20.8408,17700.0
2007-02-02 11:30:00,21.23,21.23,21.13,21.15,25700.0,20.8408,20.8408,20.7426,20.7622,25700.0
2007-02-02 11:40:00,21.14,21.24,21.13,21.24,16800.0,20.7524,20.8506,20.7426,20.8506,16800.0
2007-02-02 11:50:00,21.22,21.28,21.18,21.26,13800.0,20.831,20.8899,20.7917,20.8702,13800.0
2007-02-02 12:00:00,21.22,21.3,21.21,21.27,38000.0,20.831,20.9095,20.8211,20.88,38000.0
2007-02-02 12:10:00,21.28,21.37,21.28,21.29,23400.0,20.8899,20.9782,20.8899,20.8997,23400.0
2007-02-02 12:20:00,21.29,21.34,21.27,21.31,27700.0,20.8997,20.9488,20.88,20.9193,27700.0
2007-02-02 12:30:00,21.29,21.3,21.23,21.23,16600.0,20.8997,20.9095,20.8408,20.8408,16600.0
2007-02-02 12:40:00,21.23,21.25,21.18,21.21,22400.0,20.8408,20.8604,20.7917,20.8211,22400.0
2007-02-02 12:50:00,21.21,21.22,21.1,21.11,26600.0,20.8211,20.831,20.7132,20.723,26600.0
2007-02-02 13:00:00,21.11,21.2,21.09,21.1,35700.0,20.723,20.8113,20.7033,20.7132,35700.0
2007-02-02 13:10:00,21.1,21.11,21.04,21.08,30900.0,20.7132,20.723,20.6543,20.6935,30900.0
2007-02-02 13:20:00,21.08,21.08,21.05,21.07,21700.0,20.6935,20.6935,20.6641,20.6837,21700.0
2007-02-02 13:30:00,21.08,21.09,21.02,21.04,23000.0,20.6935,20.7033,20.6346,20.6543,23000.0
2007-02-02 13:40:00,21.04,21.08,21.03,21.03,26700.0,20.6543,20.6935,20.6444,20.6444,26700.0
2007-02-02 13:50:00,21.03,21.1,20.97,21.09,61100.0,20.6444,20.7132,20.5855,20.7033,61100.0
2007-02-02 14:00:00,21.08,21.11,21.05,21.1,21500.0,20.6935,20.723,20.6641,20.7132,21500.0
2007-02-02 14:10:00,21.09,21.09,21.0,21.0,32700.0,20.7033,20.7033,20.615,20.615,32700.0
2007-02-02 14:20:00,21.01,21.02,21.0,21.01,35000.0,20.6248,20.6346,20.615,20.6248,35000.0
2007-02-02 14:30:00,21.01,21.05,21.01,21.02,21600.0,20.6248,20.6641,20.6248,20.6346,21600.0
2007-02-02 14:40:00,21.02,21.06,20.99,21.02,61900.0,20.6346,20.6739,20.6052,20.6346,61900.0
2007-02-02 14:50:00,21.02,21.03,21.0,21.01,23000.0,20.6346,20.6444,20.615,20.6248,23000.0
2007-02-02 15:00:00,21.01,21.05,21.0,21.03,47000.0,20.6248,20.6641,20.615,20.6444,47000.0
2007-02-02 15:10:00,21.03,21.04,20.97,21.01,35700.0,20.6444,20.6543,20.5855,20.6248,35700.0
2007-02-02 15:20:00,21.02,21.04,20.97,20.97,27400.0,20.6346,20.6543,20.5855,20.5855,27400.0
2007-02-02 15:30:00,20.98,21.04,20.97,21.01,42400.0,20.5954,20.6543,20.5855,20.6248,42400.0
2007-02-02 15:40:00,21.01,21.04,20.98,20.99,44300.0,20.6248,20.6543,20.5954,20.6052,44300.0
2007-02-02 15:50:00,20.99,21.0,20.97,20.98,57100.0,20.6052,20.615,20.5855,20.5954,57100.0
2007-02-05 09:30:00,20.94,20.99,20.87,20.95,10000.0,20.5561,20.6052,20.4874,20.5659,10000.0
2007-02-05 09:40:00,20.96,21.02,20.91,20.97,18900.0,20.5757,20.6346,20.5266,20.5855,18900.0
2007-02-05 09:50:00,20.96,20.98,20.73,20.75,41900.0,20.5757,20.5954,20.3499,20.3696,41900.0
2007-02-05 10:00:00,20.75,20.82,20.7,20.75,11900.0,20.3696,20.4383,20.3205,20.3696,11900.0
2007-02-05 10:10:00,20.74,20.77,20.7,20.74,20500.0,20.3598,20.3892,20.3205,20.3598,20500.0
2007-02-05 10:20:00,20.75,20.89,20.72,20.89,21900.0,20.3696,20.507,20.3401,20.507,21900.0
2007-02-05 10:30:00,20.91,20.95,20.86,20.9,52500.0,20.5266,20.5659,20.4776,20.5168,52500.0
2007-02-05 10:40:00,20.89,20.97,20.88,20.96,21800.0,20.507,20.5855,20.4972,20.5757,21800.0
2007-02-05 10:50:00,20.97,20.97,20.89,20.92,28000.0,20.5855,20.5855,20.507,20.5365,28000.0
2007-02-05 11:00:00,20.92,20.94,20.88,20.9,15800.0,20.5365,20.5561,20.4972,20.5168,15800.0
2007-02-05 11:10:00,20.89,20.95,20.88,20.95,17200.0,20.507,20.5659,20.4972,20.5659,17200.0
2007-02-05 11:20:00,20.96,20.96,20.92,20.95,21900.0,20.5757,20.5757,20.5365,20.5659,21900.0
2007-02-05 11:30:00,20.95,20.98,20.93,20.93,33800.0,20.5659,20.5954,20.5463,20.5463,33800.0
2007-02-05 11:40:00,20.93,20.94,20.91,20.92,17400.0,20.5463,20.5561,20.5266,20.5365,17400.0
2007-02-05 11:50:00,20.92,20.93,20.91,20.92,7800.0,20.5365,20.5463,20.5266,20.5365,7800.0
2007-02-05 12:00:00,20.91,20.92,20.88,20.89,15800.0,20.5266,20.5365,20.4972,20.507,15800.0
2007-02-05 12:10:00,20.9,20.9,20.88,20.89,7300.0,20.5168,20.5168,20.4972,20.507,7300.0
2007-02-05 12:20:00,20.9,20.92,20.88,20.9,16400.0,20.5168,20.5365,20.4972,20.5168,16400.0
2007-02-05 12:30:00,20.9,20.9,20.87,20.89,7100.0,20.5168,20.5168,20.4874,20.507,7100.0
2007-02-05 12:40:00,20.88,20.9,20.84,20.88,22900.0,20.4972,20.5168,20.4579,20.4972,22900.0
2007-02-05 12:50:00,20.88,20.9,20.85,20.89,19200.0,20.4972,20.5168,20.4677,20.507,19200.0
2007-02-05 13:00:00,20.89,20.89,20.87,20.89,7400.0,20.507,20.507,20.4874,20.507,7400.0
2007-02-05 13:10:00,20.89,20.89,20.87,20.88,17200.0,20.507,20.507,20.4874,20.4972,17200.0
2007-02-05 13:20:00,20.88,20.91,20.86,20.86,25600.0,20.4972,20.5266,20.4776,20.4776,25600.0
2007-02-05 13:30:00,20.86,20.87,20.85,20.86,6700.0,20.4776,20.4874,20.4677,20.4776,6700.0
2007-02-05 13:40:00,20.86,20.88,20.85,20.88,11700.0,20.4776,20.4972,20.4677,20.4972,11700.0
2007-02-05 13:50:00,20.87,20.89,20.84,20.85,20700.0,20.4874,20.507,20.4579,20.4677,20700.0
2007-02-05 14:00:00,20.85,20.91,20.84,20.9,22300.0,20.4677,20.5266,20.4579,20.5168,22300.0
2007-02-05 14:10:00,20.9,20.9,20.87,20.89,11400.0,20.5168,20.5168,20.4874,20.507,11400.0
2007-02-05 14:20:00,20.9,20.9,20.88,20.89,15600.0,20.5168,20.5168,20.4972,20.507,15600.0
2007-02-05 14:30:00,20.89,20.9,20.86,20.88,19000.0,20.507,20.5168,20.4776,20.4972,19000.0
2007-02-05 14:40:00,20.89,20.89,20.85,20.86,20200.0,20.507,20.507,20.4677,20.4776,20200.0
2007-02-05 14:50:00,20.86,20.89,20.85,20.87,9000.0,20.4776,20.507,20.4677,20.4874,9000.0
2007-02-05 15:00:00,20.86,20.88,20.84,20.87,10800.0,20.4776,20.4972,20.4579,20.4874,10800.0
2007-02-05 15:10:00,20.87,20.88,20.84,20.85,16800.0,20.4874,20.4972,20.4579,20.4677,16800.0
2007-02-05 15:20:00,20.85,20.86,20.82,20.82,19900.0,20.4677,20.4776,20.4383,20.4383,19900.0
2007-02-05 15:30:00,20.82,20.85,20.8,20.85,20100.0,20.4383,20.4677,20.4187,20.4677,20100.0
2007-02-05 15:40:00,20.84,20.85,20.77,20.79,35400.0,20.4579,20.4677,20.3892,20.4088,35400.0
2007-02-05 15:50:00,20.79,20.8,20.74,20.76,26700.0,20.4088,20.4187,20.3598,20.3794,26700.0
2007-02-06 09:30:00,20.82,20.99,20.82,20.88,16000.0,20.4383,20.6052,20.4383,20.4972,16000.0
2007-02-06 09:40:00,20.96,21.09,20.84,21.08,49500.0,20.5757,20.7033,20.4579,20.6935,49500.0
2007-02-06 09:50:00,21.09,21.13,20.96,20.99,36300.0,20.7033,20.7426,20.5757,20.6052,36300.0
2007-02-06 10:00:00,20.99,21.02,20.94,20.96,49800.0,20.6052,20.6346,20.5561,20.5757,49800.0
2007-02-06 10:10:00,20.97,21.03,20.96,20.99,54900.0,20.5855,20.6444,20.5757,20.6052,54900.0
2007-02-06 10:20:00,21.0,21.02,20.98,20.99,13400.0,20.615,20.6346,20.5954,20.6052,13400.0
2007-02-06 10:30:00,20.99,21.0,20.97,21.0,11000.0,20.6052,20.615,20.5855,20.615,11000.0
2007-02-06 10:40:00,21.0,21.03,20.99,21.02,33200.0,20.615,20.6444,20.6052,20.6346,33200.0
2007-02-06 10:50:00,21.03,21.03,20.95,20.96,19400.0,20.6444,20.6444,20.5659,20.5757,19400.0
2007-02-06 11:00:00,20.97,21.01,20.94,21.0,23900.0,20.5855,20.6248,20.5561,20.615,23900.0
2007-02-06 11:10:00,21.0,21.0,20.99,20.99,9800.0,20.615,20.615,20.6052,20.6052,9800.0
2007-02-06 11:20:00,20.98,21.01,20.96,20.98,22400.0,20.5954,20.6248,20.5757,20.5954,22400.0
2007-02-06 11:30:00,20.99,21.0,20.96,20.99,12600.0,20.6052,20.615,20.5757,20.6052,12600.0
2007-02-06 11:40:00,21.0,21.03,20.98,21.02,41600.0,20.615,20.6444,20.5954,20.6346,41600.0
2007-02-06 11:50:00,21.01,21.04,20.98,20.99,26600.0,20.6248,20.6543,20.5954,20.6052,26600.0
2007-02-06 12:00:00,20.99,21.0,20.99,21.0,15300.0,20.6052,20.615,20.6052,20.615,15300.0
2007-02-06 12:10:00,21.0,21.01,20.97,20.99,32700.0,20.615,20.6248,20.5855,20.6052,32700.0
2007-02-06 12:20:00,20.99,21.03,20.98,21.01,16600.0,20.6052,20.6444,20.5954,20.6248,16600.0
2007-02-06 12:30:00,21.01,21.01,20.99,21.0,6000.0,20.6248,20.6248,20.6052,20.615,6000.0
2007-02-06 12:40:00,21.0,21.0,20.99,20.99,4800.0,20.615,20.615,20.6052,20.6052,4800.0
2007-02-06 12:50:00,21.0,21.02,20.99,21.01,20500.0,20.615,20.6346,20.6052,20.6248,20500.0
2007-02-06 13:00:00,21.01,21.03,20.99,21.0,113800.0,20.6248,20.6444,20.6052,20.615,113800.0
2007-02-06 13:10:00,21.0,21.02,20.88,20.97,151600.0,20.615,20.6346,20.4972,20.5855,151600.0
2007-02-06 13:20:00,20.97,21.03,20.96,21.0,21100.0,20.5855,20.6444,20.5757,20.615,21100.0
2007-02-06 13:30:00,21.0,21.04,20.99,21.02,23400.0,20.615,20.6543,20.6052,20.6346,23400.0
2007-02-06 13:40:00,21.02,21.03,20.99,21.0,23400.0,20.6346,20.6444,20.6052,20.615,23400.0
2007-02-06 13:50:00,21.0,21.0,20.96,20.97,29000.0,20.615,20.615,20.5757,20.5855,29000.0
2007-02-06 14:00:00,20.98,21.01,20.96,21.0,29100.0,20.5954,20.6248,20.5757,20.615,29100.0
2007-02-06 14:10:00,21.0,21.01,21.0,21.0,24200.0,20.615,20.6248,20.615,20.615,24200.0
2007-02-06 14:20:00,21.0,21.02,20.99,21.0,29700.0,20.615,20.6346,20.6052,20.615,29700.0
2007-02-06 14:30:00,21.0,21.02,20.99,21.01,32100.0,20.615,20.6346,20.6052,20.6248,32100.0
2007-02-06 14:40:00,21.0,21.08,21.0,21.06,15100.0,20.615,20.6935,20.615,20.6739,15100.0
2007-02-06 14:50:00,21.05,21.09,21.04,21.04,24600.0,20.6641,20.7033,20.6543,20.6543,24600.0
2007-02-06 15:00:00,21.05,21.07,21.03,21.03,27900.0,20.6641,20.6837,20.6444,20.6444,27900.0
2007-02-06 15:10:00,21.02,21.03,21.01,21.03,13200.0,20.6346,20.6444,20.6248,20.6444,13200.0
2007-02-06 15:20:00,21.02,21.15,21.01,21.13,40300.0,20.6346,20.7622,20.6248,20.7426,40300.0
2007-02-06 15:30:00,21.13,21.14,21.1,21.11,24000.0,20.7426,20.7524,20.7132,20.723,24000.0
2007-02-06 15:40:00,21.11,21.17,21.11,21.13,50400.0,20.723,20.7819,20.723,20.7426,50400.0
2007-02-06 15:50:00,21.14,21.16,21.1,21.14,43300.0,20.7524,20.7721,20.7132,20.7524,43300.0
2007-02-07 09:30:00,21.21,21.21,21.13,21.17,9300.0,20.8211,20.8211,20.7426,20.7819,9300.0
2007-02-07 09:40:00,21.16,21.22,21.1,21.13,49300.0,20.7721,20.831,20.7132,20.7426,49300.0
2007-02-07 09:50:00,21.14,21.25,21.11,21.2,36400.0,20.7524,20.8604,20.723,20.8113,36400.0
2007-02-07 10:00:00,21.21,21.26,21.16,21.25,23200.0,20.8211,20.8702,20.7721,20.8604,23200.0
2007-02-07 10:10:00,21.24,21.31,21.24,21.3,16900.0,20.8506,20.9193,20.8506,20.9095,16900.0
2007-02-07 10:20:00,21.29,21.35,21.29,21.34,12400.0,20.8997,20.9586,20.8997,20.9488,12400.0
2007-02-07 10:30:00,21.34,21.35,21.28,21.29,14100.0,20.9488,20.9586,20.8899,20.8997,14100.0
2007-02-07 10:40:00,21.28,21.29,21.27,21.28,8700.0,20.8899,20.8997,20.88,20.8899,8700.0
2007-02-07 10:50:00,21.28,21.28,21.21,21.21,8100.0,20.8899,20.8899,20.8211,20.8211,8100.0
2007-02-07 11:00:00,21.22,21.24,21.22,21.24,13100.0,20.831,20.8506,20.831,20.8506,13100.0
2007-02-07 11:10:00,21.24,21.28,21.23,21.27,9900.0,20.8506,20.8899,20.8408,20.88,9900.0
2007-02-07 11:20:00,21.26,21.26,21.22,21.23,10600.0,20.8702,20.8702,20.831,20.8408,10600.0
2007-02-07 11:30:00,21.23,21.25,21.21,21.21,10500.0,20.8408,20.8604,20.8211,20.8211,10500.0
2007-02-07 11:40:00,21.24,21.29,21.23,21.26,14100.0,20.8506,20.8997,20.8408,20.8702,14100.0
2007-02-07 11:50:00,21.27,21.27,21.2,21.22,13300.0,20.88,20.88,20.8113,20.831,13300.0
2007-02-07 12:00:00,21.23,21.24,21.22,21.23,3700.0,20.8408,20.8506,20.831,20.8408,3700.0
2007-02-07 12:10:00,21.24,21.24,21.23,21.24,5400.0,20.8506,20.8506,20.8408,20.8506,5400.0
2007-02-07 12:20:00,21.23,21.26,21.22,21.23,9700.0,20.8408,20.8702,20.831,20.8408,9700.0
2007-02-07 12:30:00,21.24,21.25,21.18,21.25,9900.0,20.8506,20.8604,20.7917,20.8604,9900.0
2007-02-07 12:40:00,21.25,21.25,21.23,21.23,2000.0,20.8604,20.8604,20.8408,20.8408,2000.0
2007-02-07 12:50:00,21.24,21.28,21.24,21.25,7000.0,20.8506,20.8899,20.8506,20.8604,7000.0
2007-02-07 13:00:00,21.26,21.29,21.23,21.25,11300.0,20.8702,20.8997,20.8408,20.8604,11300.0
2007-02-07 13:10:00,21.25,21.27,21.23,21.25,15300.0,20.8604,20.88,20.8408,20.8604,15300.0
2007-02-07 13:20:00,21.26,21.29,21.26,21.29,8500.0,20.8702,20.8997,20.8702,20.8997,8500.0
2007-02-07 13:30:00,21.29,21.31,21.27,21.3,20900.0,20.8997,20.9193,20.88,20.9095,20900.0
2007-02-07 13:40:00,21.3,21.34,21.3,21.33,8700.0,20.9095,20.9488,20.9095,20.9389,8700.0
2007-02-07 13:50:00,21.33,21.41,21.33,21.38,30400.0,20.9389,21.0175,20.9389,20.988,30400.0
2007-02-07 14:00:00,21.38,21.38,21.29,21.29,15200.0,20.988,20.988,20.8997,20.8997,15200.0
2007-02-07 14:10:00,21.28,21.29,21.26,21.28,18300.0,20.8899,20.8997,20.8702,20.8899,18300.0
2007-02-07 14:20:00,21.28,21.33,21.27,21.33,10400.0,20.8899,20.9389,20.88,20.9389,10400.0
2007-02-07 14:30:00,21.31,21.32,21.23,21.24,13800.0,20.9193,20.9291,20.8408,20.8506,13800.0
2007-02-07 14:40:00,21.24,21.26,21.23,21.24,16100.0,20.8506,20.8702,20.8408,20.8506,16100.0
2007-02-07 14:50:00,21.25,21.28,21.25,21.25,24900.0,20.8604,20.8899,20.8604,20.8604,24900.0
2007-02-07 15:00:00,21.25,21.28,21.24,21.25,15700.0,20.8604,20.8899,20.8506,20.8604,15700.0
2007-02-07 15:10:00,21.25,21.26,21.23,21.25,16400.0,20.8604,20.8702,20.8408,20.8604,16400.0
2007-02-07 15:20:00,21.25,21.26,21.23,21.24,16500.0,20.8604,20.8702,20.8408,20.8506,16500.0
2007-02-07 15:30:00,21.23,21.28,21.21,21.28,25800.0,20.8408,20.8899,20.8211,20.8899,25800.0
2007-02-07 15:40:00,21.27,21.28,21.18,21.19,47500.0,20.88,20.8899,20.7917,20.8015,47500.0
2007-02-07 15:50:00,21.19,21.28,21.19,21.27,66600.0,20.8015,20.8899,20.8015,20.88,66600.0
2007-02-08 09:30:00,21.25,21.27,21.13,21.2,16300.0,20.8604,20.88,20.7426,20.8113,16300.0
2007-02-08 09:40:00,21.21,21.27,21.16,21.16,31300.0,20.8211,20.88,20.7721,20.7721,31300.0
2007-02-08 09:50:00,21.16,21.2,21.12,21.12,9300.0,20.7721,20.8113,20.7328,20.7328,9300.0
2007-02-08 10:00:00,21.12,21.19,21.1,21.15,36000.0,20.7328,20.8015,20.7132,20.7622,36000.0
2007-02-08 10:10:00,21.15,21.2,21.14,21.16,56600.0,20.7622,20.8113,20.7524,20.7721,56600.0
2007-02-08 10:20:00,21.16,21.23,21.15,21.23,13200.0,20.7721,20.8408,20.7622,20.8408,13200.0
2007-02-08 10:30:00,21.23,21.3,21.22,21.24,14400.0,20.8408,20.9095,20.831,20.8506,14400.0
2007-02-08 10:40:00,21.25,21.25,21.17,21.19,24400.0,20.8604,20.8604,20.7819,20.8015,24400.0
2007-02-08 10:50:00,21.18,21.2,21.15,21.16,13600.0,20.7917,20.8113,20.7622,20.7721,13600.0
2007-02-08 11:00:00,21.16,21.19,21.11,21.18,24000.0,20.7721,20.8015,20.723,20.7917,24000.0
2007-02-08 11:10:00,21.17,21.19,21.17,21.17,6800.0,20.7819,20.8015,20.7819,20.7819,6800.0
2007-02-08 11:20:00,21.18,21.21,21.17,21.21,7500.0,20.7917,20.8211,20.7819,20.8211,7500.0
2007-02-08 11:30:00,21.2,21.22,21.15,21.17,15700.0,20.8113,20.831,20.7622,20.7819,15700.0
2007-02-08 11:40:00,21.17,21.23,21.15,21.22,10800.0,20.7819,20.8408,20.7622,20.831,10800.0
2007-02-08 11:50:00,21.21,21.25,21.18,21.25,12100.0,20.8211,20.8604,20.7917,20.8604,12100.0
2007-02-08 12:00:00,21.24,21.26,21.22,21.23,7100.0,20.8506,20.8702,20.831,20.8408,7100.0
2007-02-08 12:10:00,21.22,21.24,21.2,21.22,23900.0,20.831,20.8506,20.8113,20.831,23900.0
2007-02-08 12:20:00,21.21,21.27,21.19,21.22,12200.0,20.8211,20.88,20.8015,20.831,12200.0
2007-02-08 12:30:00,21.24,21.24,21.2,21.21,5900.0,20.8506,20.8506,20.8113,20.8211,5900.0
2007-02-08 12:40:00,21.21,21.22,21.18,21.19,7500.0,20.8211,20.831,20.7917,20.8015,7500.0
2007-02-08 12:50:00,21.19,21.24,21.18,21.22,12800.0,20.8015,20.8506,20.7917,20.831,12800.0
2007-02-08 13:00:00,21.22,21.27,21.22,21.27,7700.0,20.831,20.88,20.831,20.88,7700.0
2007-02-08 13:10:00,21.27,21.29,21.25,21.27,7500.0,20.88,20.8997,20.8604,20.88,7500.0
2007-02-08 13:20:00,21.28,21.34,21.27,21.34,26600.0,20.8899,20.9488,20.88,20.9488,26600.0
2007-02-08 13:30:00,21.33,21.34,21.28,21.28,31200.0,20.9389,20.9488,20.8899,20.8899,31200.0
2007-02-08 13:40:00,21.28,21.31,21.26,21.26,7200.0,20.8899,20.9193,20.8702,20.8702,7200.0
2007-02-08 13:50:00,21.26,21.29,21.22,21.28,18200.0,20.8702,20.8997,20.831,20.8899,18200.0
2007-02-08 14:00:00,21.28,21.28,21.25,21.27,5400.0,20.8899,20.8899,20.8604,20.88,5400.0
2007-02-08 14:10:00,21.28,21.3,21.22,21.27,21400.0,20.8899,20.9095,20.831,20.88,21400.0
2007-02-08 14:20:00,21.28,21.34,21.24,21.27,41700.0,20.8899,20.9488,20.8506,20.88,41700.0
2007-02-08 14:30:00,21.27,21.33,21.27,21.32,29200.0,20.88,20.9389,20.88,20.9291,29200.0
2007-02-08 14:40:00,21.33,21.33,21.28,21.29,20100.0,20.9389,20.9389,20.8899,20.8997,20100.0
2007-02-08 14:50:00,21.28,21.3,21.23,21.29,22500.0,20.8899,20.9095,20.8408,20.8997,22500.0
2007-02-08 15:00:00,21.3,21.3,21.27,21.28,7900.0,20.9095,20.9095,20.88,20.8899,7900.0
2007-02-08 15:10:00,21.28,21.33,21.28,21.32,13200.0,20.8899,20.9389,20.8899,20.9291,13200.0
2007-02-08 15:20:00,21.32,21.38,21.31,21.32,31600.0,20.9291,20.988,20.9193,20.9291,31600.0
2007-02-08 15:30:00,21.32,21.37,21.31,21.37,32500.0,20.9291,20.9782,20.9193,20.9782,32500.0
2007-02-08 15:40:00,21.36,21.36,21.29,21.32,29300.0,20.9684,20.9684,20.8997,20.9291,29300.0
2007-02-08 15:50:00,21.32,21.32,21.23,21.25,69000.0,20.9291,20.9291,20.8408,20.8604,69000.0
2007-02-09 09:30:00,21.29,21.29,21.2,21.26,10500.0,20.8997,20.8997,20.8113,20.8702,10500.0
2007-02-09 09:40:00,21.25,21.25,21.13,21.13,15400.0,20.8604,20.8604,20.7426,20.7426,15400.0
2007-02-09 09:50:00,21.13,21.24,21.12,21.13,16900.0,20.7426,20.8506,20.7328,20.7426,16900.0
2007-02-09 10:00:00,21.12,21.19,21.1,21.19,25200.0,20.7328,20.8015,20.7132,20.8015,25200.0
2007-02-09 10:10:00,21.21,21.21,21.13,21.17,9300.0,20.8211,20.8211,20.7426,20.7819,9300.0
2007-02-09 10:20:00,21.17,21.2,21.15,21.19,4400.0,20.7819,20.8113,20.7622,20.8015,4400.0
2007-02-09 10:30:00,21.16,21.17,21.13,21.13,7900.0,20.7721,20.7819,20.7426,20.7426,7900.0
2007-02-09 10:40:00,21.13,21.18,21.13,21.17,3100.0,20.7426,20.7917,20.7426,20.7819,3100.0
2007-02-09 10:50:00,21.18,21.18,21.16,21.16,4300.0,20.7917,20.7917,20.7721,20.7721,4300.0
2007-02-09 11:00:00,21.17,21.18,21.15,21.17,2400.0,20.7819,20.7917,20.7622,20.7819,2400.0
2007-02-09 11:10:00,21.15,21.16,21.11,21.11,18100.0,20.7622,20.7721,20.723,20.723,18100.0
2007-02-09 11:20:00,21.1,21.1,21.04,21.05,3100.0,20.7132,20.7132,20.6543,20.6641,3100.0
2007-02-09 11:30:00,21.04,21.06,21.04,21.06,5100.0,20.6543,20.6739,20.6543,20.6739,5100.0
2007-02-09 11:40:00,21.06,21.08,21.06,21.08,5900.0,20.6739,20.6935,20.6739,20.6935,5900.0
2007-02-09 11:50:00,21.08,21.08,21.06,21.07,4300.0,20.6935,20.6935,20.6739,20.6837,4300.0
2007-02-09 12:00:00,21.06,21.07,21.05,21.07,6800.0,20.6739,20.6837,20.6641,20.6837,6800.0
2007-02-09 12:10:00,21.06,21.12,21.06,21.12,10100.0,20.6739,20.7328,20.6739,20.7328,10100.0
2007-02-09 12:20:00,21.11,21.12,21.07,21.07,4600.0,20.723,20.7328,20.6837,20.6837,4600.0
2007-02-09 12:30:00,21.07,21.07,20.99,20.99,16100.0,20.6837,20.6837,20.6052,20.6052,16100.0
2007-02-09 12:40:00,20.98,20.99,20.95,20.95,6800.0,20.5954,20.6052,20.5659,20.5659,6800.0
2007-02-09 12:50:00,20.95,20.96,20.9,20.92,10800.0,20.5659,20.5757,20.5168,20.5365,10800.0
2007-02-09 13:00:00,20.91,20.91,20.83,20.85,11400.0,20.5266,20.5266,20.4481,20.4677,11400.0
2007-02-09 13:10:00,20.84,20.85,20.8,20.82,8800.0,20.4579,20.4677,20.4187,20.4383,8800.0
2007-02-09 13:20:00,20.82,20.85,20.82,20.83,2700.0,20.4383,20.4677,20.4383,20.4481,2700.0
2007-02-09 13:30:00,20.82,20.85,20.81,20.82,14100.0,20.4383,20.4677,20.4285,20.4383,14100.0
2007-02-09 13:40:00,20.81,20.84,20.76,20.77,6100.0,20.4285,20.4579,20.3794,20.3892,6100.0
2007-02-09 13:50:00,20.79,20.79,20.76,20.76,5600.0,20.4088,20.4088,20.3794,20.3794,5600.0
2007-02-09 14:00:00,20.76,20.84,20.75,20.82,11300.0,20.3794,20.4579,20.3696,20.4383,11300.0
2007-02-09 14:10:00,20.82,20.82,20.75,20.76,16400.0,20.4383,20.4383,20.3696,20.3794,16400.0
2007-02-09 14:20:00,20.78,20.8,20.77,20.78,10900.0,20.399,20.4187,20.3892,20.399,10900.0
2007-02-09 14:30:00,20.78,20.81,20.74,20.74,9400.0,20.399,20.4285,20.3598,20.3598,9400.0
2007-02-09 14:40:00,20.74,20.84,20.73,20.79,107000.0,20.3598,20.4579,20.3499,20.4088,107000.0
2007-02-09 14:50:00,20.79,20.82,20.76,20.81,20400.0,20.4088,20.4383,20.3794,20.4285,20400.0
2007-02-09 15:00:00,20.81,20.87,20.81,20.86,20600.0,20.4285,20.4874,20.4285,20.4776,20600.0
2007-02-09 15:10:00,20.86,20.91,20.86,20.88,16900.0,20.4776,20.5266,20.4776,20.4972,16900.0
2007-02-09 15:20:00,20.88,20.98,20.87,20.98,23800.0,20.4972,20.5954,20.4874,20.5954,23800.0
2007-02-09 15:30:00,20.97,20.97,20.92,20.94,17700.0,20.5855,20.5855,20.5365,20.5561,17700.0
2007-02-09 15:40:00,20.93,20.94,20.9,20.9,17400.0,20.5463,20.5561,20.5168,20.5168,17400.0
2007-02-09 15:50:00,20.9,20.91,20.88,20.91,32400.0,20.5168,20.5266,20.4972,20.5266,32400.0
2007-02-12 09:30:00,20.89,20.96,20.79,20.8,22400.0,20.507,20.5757,20.4088,20.4187,22400.0
2007-02-12 09:40:00,20.79,20.84,20.76,20.76,15800.0,20.4088,20.4579,20.3794,20.3794,15800.0
2007-02-12 09:50:00,20.76,20.83,20.7,20.73,27500.0,20.3794,20.4481,20.3205,20.3499,27500.0
2007-02-12 10:00:00,20.77,20.83,20.69,20.78,32700.0,20.3892,20.4481,20.3107,20.399,32700.0
2007-02-12 10:10:00,20.81,20.82,20.74,20.74,10900.0,20.4285,20.4383,20.3598,20.3598,10900.0
2007-02-12 10:20:00,20.77,20.77,20.71,20.73,17600.0,20.3892,20.3892,20.3303,20.3499,17600.0
2007-02-12 10:30:00,20.73,20.74,20.7,20.72,5200.0,20.3499,20.3598,20.3205,20.3401,5200.0
2007-02-12 10:40:00,20.71,20.75,20.71,20.73,4100.0,20.3303,20.3696,20.3303,20.3499,4100.0
2007-02-12 10:50:00,20.74,20.79,20.71,20.78,25000.0,20.3598,20.4088,20.3303,20.399,25000.0
2007-02-12 11:00:00,20.77,20.85,20.74,20.82,14300.0,20.3892,20.4677,20.3598,20.4383,14300.0
2007-02-12 11:10:00,20.83,20.83,20.78,20.78,7000.0,20.4481,20.4481,20.399,20.399,7000.0
2007-02-12 11:20:00,20.78,20.79,20.71,20.73,21900.0,20.399,20.4088,20.3303,20.3499,21900.0
2007-02-12 11:30:00,20.71,20.75,20.67,20.67,38100.0,20.3303,20.3696,20.291,20.291,38100.0
2007-02-12 11:40:00,20.67,20.78,20.66,20.73,29000.0,20.291,20.399,20.2812,20.3499,29000.0
2007-02-12 11:50:00,20.72,20.74,20.66,20.69,16600.0,20.3401,20.3598,20.2812,20.3107,16600.0
2007-02-12 12:00:00,20.69,20.71,20.68,20.69,12400.0,20.3107,20.3303,20.3009,20.3107,12400.0
2007-02-12 12:10:00,20.7,20.7,20.64,20.66,17200.0,20.3205,20.3205,20.2616,20.2812,17200.0
2007-02-12 12:20:00,20.67,20.68,20.66,20.67,4200.0,20.291,20.3009,20.2812,20.291,4200.0
2007-02-12 12:30:00,20.68,20.68,20.66,20.67,8800.0,20.3009,20.3009,20.2812,20.291,8800.0
2007-02-12 12:40:00,20.67,20.69,20.66,20.69,10100.0,20.291,20.3107,20.2812,20.3107,10100.0
2007-02-12 12:50:00,20.7,20.75,20.69,20.73,6300.0,20.3205,20.3696,20.3107,20.3499,6300.0
2007-02-12 13:00:00,20.73,20.73,20.68,20.68,4100.0,20.3499,20.3499,20.3009,20.3009,4100.0
2007-02-12 13:10:00,20.69,20.69,20.66,20.67,10800.0,20.3107,20.3107,20.2812,20.291,10800.0
2007-02-12 13:20:00,20.68,20.72,20.68,20.71,9900.0,20.3009,20.3401,20.3009,20.3303,9900.0
2007-02-12 13:30:00,20.71,20.74,20.66,20.71,42500.0,20.3303,20.3598,20.2812,20.3303,42500.0
2007-02-12 13:40:00,20.71,20.72,20.66,20.66,12900.0,20.3303,20.3401,20.2812,20.2812,12900.0
2007-02-12 13:50:00,20.66,20.66,20.61,20.64,18200.0,20.2812,20.2812,20.2321,20.2616,18200.0
2007-02-12 14:00:00,20.64,20.66,20.61,20.63,9400.0,20.2616,20.2812,20.2321,20.2518,9400.0
2007-02-12 14:10:00,20.62,20.65,20.56,20.58,18300.0,20.242,20.2714,20.1831,20.2027,18300.0
2007-02-12 14:20:00,20.58,20.61,20.58,20.59,6800.0,20.2027,20.2321,20.2027,20.2125,6800.0
2007-02-12 14:30:00,20.6,20.62,20.57,20.6,19100.0,20.2223,20.242,20.1929,20.2223,19100.0
2007-02-12 14:40:00,20.6,20.63,20.58,20.59,10400.0,20.2223,20.2518,20.2027,20.2125,10400.0
2007-02-12 14:50:00,20.58,20.62,20.55,20.61,8600.0,20.2027,20.242,20.1732,20.2321,8600.0
2007-02-12 15:00:00,20.6,20.61,20.58,20.59,7000.0,20.2223,20.2321,20.2027,20.2125,7000.0
2007-02-12 15:10:00,20.59,20.64,20.59,20.63,62600.0,20.2125,20.2616,20.2125,20.2518,62600.0
2007-02-12 15:20:00,20.64,20.68,20.63,20.65,35600.0,20.2616,20.3009,20.2518,20.2714,35600.0
2007-02-12 15:30:00,20.66,20.67,20.65,20.65,10700.0,20.2812,20.291,20.2714,20.2714,10700.0
2007-02-12 15:40:00,20.66,20.66,20.6,20.63,35300.0,20.2812,20.2812,20.2223,20.2518,35300.0
2007-02-12 15:50:00,20.64,20.7,20.64,20.68,32900.0,20.2616,20.3205,20.2616,20.3009,32900.0
2007-02-13 09:30:00,20.75,20.93,20.75,20.87,17100.0,20.3696,20.5463,20.3696,20.4874,17100.0
2007-02-13 09:40:00,20.87,20.97,20.86,20.94,12300.0,20.4874,20.5855,20.4776,20.5561,12300.0
2007-02-13 09:50:00,20.95,20.96,20.87,20.93,21300.0,20.5659,20.5757,20.4874,20.5463,21300.0
2007-02-13 10:00:00,20.93,20.95,20.89,20.9,15200.0,20.5463,20.5659,20.507,20.5168,15200.0
2007-02-13 10:10:00,20.91,20.95,20.87,20.9,13600.0,20.5266,20.5659,20.4874,20.5168,13600.0
2007-02-13 10:20:00,20.9,20.93,20.89,20.92,9800.0,20.5168,20.5463,20.507,20.5365,9800.0
2007-02-13 10:30:00,20.92,20.93,20.8,20.81,25700.0,20.5365,20.5463,20.4187,20.4285,25700.0
2007-02-13 10:40:00,20.82,20.83,20.77,20.82,16200.0,20.4383,20.4481,20.3892,20.4383,16200.0
2007-02-13 10:50:00,20.82,20.83,20.68,20.69,24500.0,20.4383,20.4481,20.3009,20.3107,24500.0
2007-02-13 11:00:00,20.69,20.73,20.68,20.7,20900.0,20.3107,20.3499,20.3009,20.3205,20900.0
2007-02-13 11:10:00,20.7,20.7,20.67,20.68,10100.0,20.3205,20.3205,20.291,20.3009,10100.0
2007-02-13 11:20:00,20.68,20.74,20.68,20.74,7200.0,20.3009,20.3598,20.3009,20.3598,7200.0
2007-02-13 11:30:00,20.75,20.82,20.75,20.8,13300.0,20.3696,20.4383,20.3696,20.4187,13300.0
2007-02-13 11:40:00,20.8,20.83,20.77,20.83,38500.0,20.4187,20.4481,20.3892,20.4481,38500.0
2007-02-13 11:50:00,20.83,20.86,20.81,20.84,21400.0,20.4481,20.4776,20.4285,20.4579,21400.0
2007-02-13 12:00:00,20.84,20.84,20.79,20.8,5100.0,20.4579,20.4579,20.4088,20.4187,5100.0
2007-02-13 12:10:00,20.8,20.8,20.77,20.79,4200.0,20.4187,20.4187,20.3892,20.4088,4200.0
2007-02-13 12:20:00,20.79,20.79,20.75,20.76,14200.0,20.4088,20.4088,20.3696,20.3794,14200.0
2007-02-13 12:30:00,20.77,20.77,20.75,20.75,12700.0,20.3892,20.3892,20.3696,20.3696,12700.0
2007-02-13 12:40:00,20.76,20.78,20.75,20.77,20600.0,20.3794,20.399,20.3696,20.3892,20600.0
2007-02-13 12:50:00,20.77,20.79,20.75,20.79,9900.0,20.3892,20.4088,20.3696,20.4088,9900.0
2007-02-13 13:00:00,20.79,20.82,20.79,20.82,7200.0,20.4088,20.4383,20.4088,20.4383,7200.0
2007-02-13 13:10:00,20.82,20.83,20.76,20.77,11100.0,20.4383,20.4481,20.3794,20.3892,11100.0
2007-02-13 13:20:00,20.78,20.84,20.77,20.82,16600.0,20.399,20.4579,20.3892,20.4383,16600.0
2007-02-13 13:30:00,20.83,20.83,20.8,20.81,1300.0,20.4481,20.4481,20.4187,20.4285,1300.0
2007-02-13 13:40:00,20.81,20.86,20.8,20.85,6800.0,20.4285,20.4776,20.4187,20.4677,6800.0
2007-02-13 13:50:00,20.84,20.95,20.84,20.93,36000.0,20.4579,20.5659,20.4579,20.5463,36000.0
2007-02-13 14:00:00,20.93,20.96,20.82,20.83,45300.0,20.5463,20.5757,20.4383,20.4481,45300.0
2007-02-13 14:10:00,20.83,20.87,20.83,20.87,9300.0,20.4481,20.4874,20.4481,20.4874,9300.0
2007-02-13 14:20:00,20.86,20.94,20.85,20.94,33700.0,20.4776,20.5561,20.4677,20.5561,33700.0
2007-02-13 14:30:00,20.93,20.97,20.93,20.96,28700.0,20.5463,20.5855,20.5463,20.5757,28700.0
2007-02-13 14:40:00,20.96,20.96,20.91,20.92,12800.0,20.5757,20.5757,20.5266,20.5365,12800.0
2007-02-13 14:50:00,20.93,20.95,20.92,20.94,5000.0,20.5463,20.5659,20.5365,20.5561,5000.0
2007-02-13 15:00:00,20.94,20.94,20.91,20.92,9900.0,20.5561,20.5561,20.5266,20.5365,9900.0
2007-02-13 15:10:00,20.92,20.92,20.87,20.89,25000.0,20.5365,20.5365,20.4874,20.507,25000.0
2007-02-13 15:20:00,20.89,20.93,20.88,20.91,11300.0,20.507,20.5463,20.4972,20.5266,11300.0
2007-02-13 15:30:00,20.91,20.92,20.88,20.91,7400.0,20.5266,20.5365,20.4972,20.5266,7400.0
2007-02-13 15:40:00,20.91,20.98,20.91,20.98,20500.0,20.5266,20.5954,20.5266,20.5954,20500.0
2007-02-13 15:50:00,20.98,20.99,20.95,20.98,55900.0,20.5954,20.6052,20.5659,20.5954,55900.0
2007-02-14 09:30:00,21.13,21.14,21.01,21.04,23800.0,20.7426,20.7524,20.6248,20.6543,23800.0
2007-02-14 09:40:00,21.07,21.12,21.04,21.08,39300.0,20.6837,20.7328,20.6543,20.6935,39300.0
2007-02-14 09:50:00,21.07,21.11,20.97,21.11,39800.0,20.6837,20.723,20.5855,20.723,39800.0
2007-02-14 10:00:00,21.12,21.38,21.09,21.38,34500.0,20.7328,20.988,20.7033,20.988,34500.0
2007-02-14 10:10:00,21.38,21.42,21.35,21.41,27700.0,20.988,21.0273,20.9586,21.0175,27700.0
2007-02-14 10:20:00,21.41,21.45,21.4,21.43,28400.0,21.0175,21.0567,21.0077,21.0371,28400.0
2007-02-14 10:30:00,21.44,21.49,21.42,21.47,22300.0,21.0469,21.096,21.0273,21.0764,22300.0
2007-02-14 10:40:00,21.48,21.5,21.45,21.45,22300.0,21.0862,21.1058,21.0567,21.0567,22300.0
2007-02-14 10:50:00,21.45,21.45,21.42,21.44,54300.0,21.0567,21.0567,21.0273,21.0469,54300.0
2007-02-14 11:00:00,21.45,21.47,21.43,21.46,17400.0,21.0567,21.0764,21.0371,21.0666,17400.0
2007-02-14 11:10:00,21.46,21.48,21.45,21.48,7200.0,21.0666,21.0862,21.0567,21.0862,7200.0
2007-02-14 11:20:00,21.46,21.49,21.43,21.44,20600.0,21.0666,21.096,21.0371,21.0469,20600.0
2007-02-14 11:30:00,21.45,21.5,21.45,21.5,22100.0,21.0567,21.1058,21.0567,21.1058,22100.0
2007-02-14 11:40:00,21.5,21.51,21.48,21.5,21700.0,21.1058,21.1156,21.0862,21.1058,21700.0
2007-02-14 11:50:00,21.5,21.5,21.36,21.45,68000.0,21.1058,21.1058,20.9684,21.0567,68000.0
2007-02-14 12:00:00,21.45,21.49,21.44,21.49,34700.0,21.0567,21.096,21.0469,21.096,34700.0
2007-02-14 12:10:00,21.48,21.51,21.48,21.49,37500.0,21.0862,21.1156,21.0862,21.096,37500.0
2007-02-14 12:20:00,21.49,21.52,21.47,21.5,18100.0,21.096,21.1255,21.0764,21.1058,18100.0
2007-02-14 12:30:00,21.51,21.51,21.46,21.49,14200.0,21.1156,21.1156,21.0666,21.096,14200.0
2007-02-14 12:40:00,21.49,21.52,21.49,21.5,21900.0,21.096,21.1255,21.096,21.1058,21900.0
2007-02-14 12:50:00,21.51,21.53,21.48,21.5,19300.0,21.1156,21.1353,21.0862,21.1058,19300.0
2007-02-14 13:00:00,21.5,21.52,21.48,21.51,15100.0,21.1058,21.1255,21.0862,21.1156,15100.0
2007-02-14 13:10:00,21.5,21.51,21.49,21.49,6600.0,21.1058,21.1156,21.096,21.096,6600.0
2007-02-14 13:20:00,21.5,21.56,21.49,21.52,28800.0,21.1058,21.1647,21.096,21.1255,28800.0
2007-02-14 13:30:00,21.52,21.54,21.5,21.54,31000.0,21.1255,21.1451,21.1058,21.1451,31000.0
2007-02-14 13:40:00,21.54,21.54,21.51,21.52,18000.0,21.1451,21.1451,21.1156,21.1255,18000.0
2007-02-14 13:50:00,21.53,21.55,21.49,21.52,40700.0,21.1353,21.1549,21.096,21.1255,40700.0
2007-02-14 14:00:00,21.52,21.53,21.5,21.51,11100.0,21.1255,21.1353,21.1058,21.1156,11100.0
2007-02-14 14:10:00,21.52,21.54,21.51,21.53,14200.0,21.1255,21.1451,21.1156,21.1353,14200.0
2007-02-14 14:20:00,21.52,21.55,21.48,21.54,22400.0,21.1255,21.1549,21.0862,21.1451,22400.0
2007-02-14 14:30:00,21.55,21.57,21.54,21.55,19300.0,21.1549,21.1745,21.1451,21.1549,19300.0
2007-02-14 14:40:00,21.55,21.56,21.52,21.55,14200.0,21.1549,21.1647,21.1255,21.1549,14200.0
2007-02-14 14:50:00,21.56,21.56,21.53,21.55,16000.0,21.1647,21.1647,21.1353,21.1549,16000.0
2007-02-14 15:00:00,21.54,21.56,21.54,21.55,16700.0,21.1451,21.1647,21.1451,21.1549,16700.0
2007-02-14 15:10:00,21.54,21.57,21.52,21.57,77500.0,21.1451,21.1745,21.1255,21.1745,77500.0
2007-02-14 15:20:00,21.56,21.56,21.51,21.55,37900.0,21.1647,21.1647,21.1156,21.1549,37900.0
2007-02-14 15:30:00,21.55,21.55,21.5,21.51,18400.0,21.1549,21.1549,21.1058,21.1156,18400.0
2007-02-14 15:40:00,21.51,21.53,21.48,21.49,40200.0,21.1156,21.1353,21.0862,21.096,40200.0
2007-02-14 15:50:00,21.5,21.53,21.46,21.51,47600.0,21.1058,21.1353,21.0666,21.1156,47600.0
2007-02-15 09:30:00,21.55,21.62,21.45,21.58,25600.0,21.1549,21.2236,21.0567,21.1844,25600.0
2007-02-15 09:40:00,21.6,21.65,21.53,21.57,19600.0,21.204,21.2531,21.1353,21.1745,19600.0
2007-02-15 09:50:00,21.56,21.62,21.5,21.62,25300.0,21.1647,21.2236,21.1058,21.2236,25300.0
2007-02-15 10:00:00,21.61,21.63,21.54,21.56,14800.0,21.2138,21.2334,21.1451,21.1647,14800.0
2007-02-15 10:10:00,21.55,21.57,21.55,21.55,9100.0,21.1549,21.1745,21.1549,21.1549,9100.0
2007-02-15 10:20:00,21.57,21.61,21.57,21.57,75300.0,21.1745,21.2138,21.1745,21.1745,75300.0
2007-02-15 10:30:00,21.57,21.62,21.57,21.58,11900.0,21.1745,21.2236,21.1745,21.1844,11900.0
2007-02-15 10:40:00,21.59,21.64,21.57,21.61,11000.0,21.1942,21.2433,21.1745,21.2138,11000.0
2007-02-15 10:50:00,21.61,21.61,21.59,21.6,10000.0,21.2138,21.2138,21.1942,21.204,10000.0
2007-02-15 11:00:00,21.6,21.66,21.6,21.66,81100.0,21.204,21.2629,21.204,21.2629,81100.0
2007-02-15 11:10:00,21.66,21.7,21.64,21.65,20200.0,21.2629,21.3022,21.2433,21.2531,20200.0
2007-02-15 11:20:00,21.65,21.67,21.62,21.65,34900.0,21.2531,21.2727,21.2236,21.2531,34900.0
2007-02-15 11:30:00,21.66,21.67,21.63,21.65,29800.0,21.2629,21.2727,21.2334,21.2531,29800.0
2007-02-15 11:40:00,21.65,21.66,21.64,21.64,22200.0,21.2531,21.2629,21.2433,21.2433,22200.0
2007-02-15 11:50:00,21.64,21.66,21.64,21.65,22400.0,21.2433,21.2629,21.2433,21.2531,22400.0
2007-02-15 12:00:00,21.66,21.66,21.61,21.61,27700.0,21.2629,21.2629,21.2138,21.2138,27700.0
2007-02-15 12:10:00,21.62,21.65,21.58,21.59,16100.0,21.2236,21.2531,21.1844,21.1942,16100.0
2007-02-15 12:20:00,21.6,21.62,21.58,21.59,12500.0,21.204,21.2236,21.1844,21.1942,12500.0
2007-02-15 12:30:00,21.6,21.61,21.59,21.59,4700.0,21.204,21.2138,21.1942,21.1942,4700.0
2007-02-15 12:40:00,21.6,21.69,21.6,21.69,19100.0,21.204,21.2923,21.204,21.2923,19100.0
2007-02-15 12:50:00,21.69,21.73,21.69,21.71,13400.0,21.2923,21.3316,21.2923,21.312,13400.0
2007-02-15 13:00:00,21.71,21.77,21.71,21.75,22800.0,21.312,21.3709,21.312,21.3512,22800.0
2007-02-15 13:10:00,21.75,21.76,21.74,21.75,17000.0,21.3512,21.3611,21.3414,21.3512,17000.0
2007-02-15 13:20:00,21.75,21.77,21.74,21.75,20600.0,21.3512,21.3709,21.3414,21.3512,20600.0
2007-02-15 13:30:00,21.75,21.83,21.75,21.82,51700.0,21.3512,21.4298,21.3512,21.42,51700.0
2007-02-15 13:40:00,21.81,21.87,21.78,21.87,50200.0,21.4101,21.469,21.3807,21.469,50200.0
2007-02-15 13:50:00,21.86,21.96,21.85,21.95,185700.0,21.4592,21.5574,21.4494,21.5476,185700.0
2007-02-15 14:00:00,21.93,21.95,21.9,21.91,46500.0,21.5279,21.5476,21.4985,21.5083,46500.0
2007-02-15 14:10:00,21.91,21.98,21.9,21.9,70700.0,21.5083,21.577,21.4985,21.4985,70700.0
2007-02-15 14:20:00,21.9,21.93,21.88,21.91,36100.0,21.4985,21.5279,21.4789,21.5083,36100.0
2007-02-15 14:30:00,21.91,21.91,21.84,21.84,28700.0,21.5083,21.5083,21.4396,21.4396,28700.0
2007-02-15 14:40:00,21.83,21.87,21.78,21.87,43600.0,21.4298,21.469,21.3807,21.469,43600.0
2007-02-15 14:50:00,21.87,21.88,21.84,21.85,15500.0,21.469,21.4789,21.4396,21.4494,15500.0
2007-02-15 15:00:00,21.86,21.94,21.86,21.89,48600.0,21.4592,21.5378,21.4592,21.4887,48600.0
2007-02-15 15:10:00,21.89,21.9,21.87,21.89,24800.0,21.4887,21.4985,21.469,21.4887,24800.0
2007-02-15 15:20:00,21.89,21.89,21.79,21.84,40100.0,21.4887,21.4887,21.3905,21.4396,40100.0
2007-02-15 15:30:00,21.84,21.89,21.81,21.81,87900.0,21.4396,21.4887,21.4101,21.4101,87900.0
2007-02-15 15:40:00,21.82,21.83,21.75,21.8,97900.0,21.42,21.4298,21.3512,21.4003,97900.0
2007-02-15 15:50:00,21.8,21.82,21.77,21.78,87600.0,21.4003,21.42,21.3709,21.3807,87600.0
2007-02-16 09:30:00,21.8,21.9,21.67,21.87,22200.0,21.4003,21.4985,21.2727,21.469,22200.0
2007-02-16 09:40:00,21.82,21.85,21.6,21.64,18300.0,21.42,21.4494,21.204,21.2433,18300.0
2007-02-16 09:50:00,21.63,21.69,21.6,21.65,18400.0,21.2334,21.2923,21.204,21.2531,18400.0
2007-02-16 10:00:00,21.62,21.67,21.47,21.53,20600.0,21.2236,21.2727,21.0764,21.1353,20600.0
2007-02-16 10:10:00,21.54,21.56,21.52,21.55,2800.0,21.1451,21.1647,21.1255,21.1549,2800.0
2007-02-16 10:20:00,21.56,21.62,21.55,21.6,5400.0,21.1647,21.2236,21.1549,21.204,5400.0
2007-02-16 10:30:00,21.62,21.63,21.61,21.62,3600.0,21.2236,21.2334,21.2138,21.2236,3600.0
2007-02-16 10:40:00,21.62,21.73,21.61,21.72,9400.0,21.2236,21.3316,21.2138,21.3218,9400.0
2007-02-16 10:50:00,21.72,21.77,21.72,21.75,10600.0,21.3218,21.3709,21.3218,21.3512,10600.0
2007-02-16 11:00:00,21.75,21.78,21.71,21.77,22900.0,21.3512,21.3807,21.312,21.3709,22900.0
2007-02-16 11:10:00,21.77,21.81,21.77,21.8,7700.0,21.3709,21.4101,21.3709,21.4003,7700.0
2007-02-16 11:20:00,21.8,21.83,21.76,21.83,15300.0,21.4003,21.4298,21.3611,21.4298,15300.0
2007-02-16 11:30:00,21.83,21.83,21.8,21.81,15500.0,21.4298,21.4298,21.4003,21.4101,15500.0
2007-02-16 11:40:00,21.8,21.93,21.8,21.89,11200.0,21.4003,21.5279,21.4003,21.4887,11200.0
2007-02-16 11:50:00,21.89,21.89,21.82,21.83,4800.0,21.4887,21.4887,21.42,21.4298,4800.0
2007-02-16 12:00:00,21.81,21.82,21.74,21.76,18600.0,21.4101,21.42,21.3414,21.3611,18600.0
2007-02-16 12:10:00,21.76,21.77,21.72,21.75,12800.0,21.3611,21.3709,21.3218,21.3512,12800.0
2007-02-16 12:20:00,21.75,21.84,21.74,21.81,23200.0,21.3512,21.4396,21.3414,21.4101,23200.0
2007-02-16 12:30:00,21.8,21.81,21.77,21.8,7500.0,21.4003,21.4101,21.3709,21.4003,7500.0
2007-02-16 12:40:00,21.78,21.82,21.76,21.78,7200.0,21.3807,21.42,21.3611,21.3807,7200.0
2007-02-16 12:50:00,21.77,21.86,21.77,21.86,6500.0,21.3709,21.4592,21.3709,21.4592,6500.0
2007-02-16 13:00:00,21.85,21.86,21.83,21.85,5400.0,21.4494,21.4592,21.4298,21.4494,5400.0
2007-02-16 13:10:00,21.85,21.86,21.8,21.81,7400.0,21.4494,21.4592,21.4003,21.4101,7400.0
2007-02-16 13:20:00,21.82,21.83,21.79,21.81,4300.0,21.42,21.4298,21.3905,21.4101,4300.0
2007-02-16 13:30:00,21.8,21.84,21.8,21.82,8400.0,21.4003,21.4396,21.4003,21.42,8400.0
2007-02-16 13:40:00,21.82,21.82,21.8,21.8,3300.0,21.42,21.42,21.4003,21.4003,3300.0
2007-02-16 13:50:00,21.8,21.83,21.79,21.8,10900.0,21.4003,21.4298,21.3905,21.4003,10900.0
2007-02-16 14:00:00,21.81,21.83,21.8,21.82,8400.0,21.4101,21.4298,21.4003,21.42,8400.0
2007-02-16 14:10:00,21.82,21.83,21.81,21.82,4000.0,21.42,21.4298,21.4101,21.42,4000.0
2007-02-16 14:20:00,21.83,21.84,21.8,21.82,6700.0,21.4298,21.4396,21.4003,21.42,6700.0
2007-02-16 14:30:00,21.81,21.82,21.8,21.8,7100.0,21.4101,21.42,21.4003,21.4003,7100.0
2007-02-16 14:40:00,21.8,21.81,21.8,21.81,12200.0,21.4003,21.4101,21.4003,21.4101,12200.0
2007-02-16 14:50:00,21.8,21.82,21.78,21.8,449200.0,21.4003,21.42,21.3807,21.4003,449200.0
2007-02-16 15:00:00,21.8,21.82,21.79,21.79,22800.0,21.4003,21.42,21.3905,21.3905,22800.0
2007-02-16 15:10:00,21.79,21.8,21.76,21.77,5000.0,21.3905,21.4003,21.3611,21.3709,5000.0
2007-02-16 15:20:00,21.77,21.78,21.76,21.77,10500.0,21.3709,21.3807,21.3611,21.3709,10500.0
2007-02-16 15:30:00,21.77,21.78,21.76,21.78,5300.0,21.3709,21.3807,21.3611,21.3807,5300.0
2007-02-16 15:40:00,21.78,21.81,21.78,21.79,9200.0,21.3807,21.4101,21.3807,21.3905,9200.0
2007-02-16 15:50:00,21.79,21.8,21.75,21.78,62600.0,21.3905,21.4003,21.3512,21.3807,62600.0
2007-02-20 09:30:00,21.67,21.72,21.64,21.72,12300.0,21.2727,21.3218,21.2433,21.3218,12300.0
2007-02-20 09:40:00,21.71,21.89,21.7,21.86,12400.0,21.312,21.4887,21.3022,21.4592,12400.0
2007-02-20 09:50:00,21.86,21.9,21.8,21.84,17900.0,21.4592,21.4985,21.4003,21.4396,17900.0
2007-02-20 10:00:00,21.83,21.91,21.73,21.88,55000.0,21.4298,21.5083,21.3316,21.4789,55000.0
2007-02-20 10:10:00,21.87,21.97,21.87,21.92,97100.0,21.469,21.5672,21.469,21.5181,97100.0
2007-02-20 10:20:00,21.93,22.0,21.93,21.99,8300.0,21.5279,21.5967,21.5279,21.5868,8300.0
2007-02-20 10:30:00,22.0,22.0,21.97,22.0,12800.0,21.5967,21.5967,21.5672,21.5967,12800.0
2007-02-20 10:40:00,22.0,22.2,22.0,22.19,44300.0,21.5967,21.793,21.5967,21.7832,44300.0
2007-02-20 10:50:00,22.18,22.2,22.13,22.17,17800.0,21.7734,21.793,21.7243,21.7635,17800.0
2007-02-20 11:00:00,22.17,22.38,22.16,22.28,101900.0,21.7635,21.9697,21.7537,21.8715,101900.0
2007-02-20 11:10:00,22.28,22.28,22.23,22.27,23400.0,21.8715,21.8715,21.8224,21.8617,23400.0
2007-02-20 11:20:00,22.27,22.28,22.23,22.24,15000.0,21.8617,21.8715,21.8224,21.8323,15000.0
2007-02-20 11:30:00,22.24,22.27,22.22,22.25,18200.0,21.8323,21.8617,21.8126,21.8421,18200.0
2007-02-20 11:40:00,22.25,22.26,22.16,22.17,14400.0,21.8421,21.8519,21.7537,21.7635,14400.0
2007-02-20 11:50:00,22.16,22.22,22.15,22.2,11700.0,21.7537,21.8126,21.7439,21.793,11700.0
2007-02-20 12:00:00,22.17,22.17,22.13,22.15,8900.0,21.7635,21.7635,21.7243,21.7439,8900.0
2007-02-20 12:10:00,22.15,22.16,22.08,22.09,268900.0,21.7439,21.7537,21.6752,21.685,268900.0
2007-02-20 12:20:00,22.1,22.12,22.09,22.09,17600.0,21.6948,21.7145,21.685,21.685,17600.0
2007-02-20 12:30:00,22.11,22.11,22.04,22.05,21500.0,21.7046,21.7046,21.6359,21.6457,21500.0
2007-02-20 12:40:00,22.04,22.14,21.99,22.12,77800.0,21.6359,21.7341,21.5868,21.7145,77800.0
2007-02-20 12:50:00,22.12,22.15,22.11,22.11,7300.0,21.7145,21.7439,21.7046,21.7046,7300.0
2007-02-20 13:00:00,22.11,22.11,22.08,22.09,17600.0,21.7046,21.7046,21.6752,21.685,17600.0
2007-02-20 13:10:00,22.09,22.11,22.02,22.04,157300.0,21.685,21.7046,21.6163,21.6359,157300.0
2007-02-20 13:20:00,22.05,22.05,22.02,22.04,5800.0,21.6457,21.6457,21.6163,21.6359,5800.0
2007-02-20 13:30:00,22.05,22.15,22.04,22.12,50200.0,21.6457,21.7439,21.6359,21.7145,50200.0
2007-02-20 13:40:00,22.12,22.14,22.07,22.08,5500.0,21.7145,21.7341,21.6654,21.6752,5500.0
2007-02-20 13:50:00,22.08,22.13,22.07,22.12,59700.0,21.6752,21.7243,21.6654,21.7145,59700.0
2007-02-20 14:00:00,22.12,22.12,22.06,22.08,3800.0,21.7145,21.7145,21.6556,21.6752,3800.0
2007-02-20 14:10:00,22.06,22.13,22.06,22.12,14200.0,21.6556,21.7243,21.6556,21.7145,14200.0
2007-02-20 14:20:00,22.12,22.12,22.1,22.11,18200.0,21.7145,21.7145,21.6948,21.7046,18200.0
2007-02-20 14:30:00,22.11,22.16,22.07,22.13,51200.0,21.7046,21.7537,21.6654,21.7243,51200.0
2007-02-20 14:40:00,22.13,22.22,22.09,22.2,150800.0,21.7243,21.8126,21.685,21.793,150800.0
2007-02-20 14:50:00,22.21,22.29,22.19,22.27,20400.0,21.8028,21.8813,21.7832,21.8617,20400.0
2007-02-20 15:00:00,22.28,22.38,22.27,22.29,62900.0,21.8715,21.9697,21.8617,21.8813,62900.0
2007-02-20 15:10:00,22.29,22.3,22.17,22.19,18700.0,21.8813,21.8912,21.7635,21.7832,18700.0
2007-02-20 15:20:00,22.18,22.26,22.17,22.26,35400.0,21.7734,21.8519,21.7635,21.8519,35400.0
2007-02-20 15:30:00,22.26,22.29,22.19,22.28,62400.0,21.8519,21.8813,21.7832,21.8715,62400.0
2007-02-20 15:40:00,22.27,22.28,22.17,22.18,52700.0,21.8617,21.8715,21.7635,21.7734,52700.0
2007-02-20 15:50:00,22.19,22.26,22.18,22.25,125500.0,21.7832,21.8519,21.7734,21.8421,125500.0
2007-02-21 09:30:00,22.25,22.37,22.12,22.22,43500.0,21.8421,21.9599,21.7145,21.8126,43500.0
2007-02-21 09:40:00,22.25,22.39,22.25,22.25,12700.0,21.8421,21.9795,21.8421,21.8421,12700.0
2007-02-21 09:50:00,22.27,22.4,22.25,22.4,19600.0,21.8617,21.9893,21.8421,21.9893,19600.0
2007-02-21 10:00:00,22.4,22.49,22.38,22.4,25300.0,21.9893,22.0777,21.9697,21.9893,25300.0
2007-02-21 10:10:00,22.4,22.46,22.29,22.35,34800.0,21.9893,22.0482,21.8813,21.9402,34800.0
2007-02-21 10:20:00,22.35,22.38,22.33,22.36,11700.0,21.9402,21.9697,21.9206,21.9501,11700.0
2007-02-21 10:30:00,22.34,22.34,22.25,22.26,12100.0,21.9304,21.9304,21.8421,21.8519,12100.0
2007-02-21 10:40:00,22.25,22.29,22.23,22.27,22100.0,21.8421,21.8813,21.8224,21.8617,22100.0
2007-02-21 10:50:00,22.27,22.3,22.26,22.3,8100.0,21.8617,21.8912,21.8519,21.8912,8100.0
2007-02-21 11:00:00,22.3,22.3,22.26,22.27,15300.0,21.8912,21.8912,21.8519,21.8617,15300.0
2007-02-21 11:10:00,22.29,22.32,22.27,22.31,7800.0,21.8813,21.9108,21.8617,21.901,7800.0
2007-02-21 11:20:00,22.32,22.33,22.29,22.29,17200.0,21.9108,21.9206,21.8813,21.8813,17200.0
2007-02-21 11:30:00,22.3,22.37,22.3,22.33,29300.0,21.8912,21.9599,21.8912,21.9206,29300.0
2007-02-21 11:40:00,22.33,22.33,22.29,22.29,15000.0,21.9206,21.9206,21.8813,21.8813,15000.0
2007-02-21 11:50:00,22.29,22.3,22.26,22.27,14200.0,21.8813,21.8912,21.8519,21.8617,14200.0
2007-02-21 12:00:00,22.27,22.29,22.2,22.28,32300.0,21.8617,21.8813,21.793,21.8715,32300.0
2007-02-21 12:10:00,22.29,22.32,22.29,22.31,14100.0,21.8813,21.9108,21.8813,21.901,14100.0
2007-02-21 12:20:00,22.31,22.35,22.31,22.34,14100.0,21.901,21.9402,21.901,21.9304,14100.0
2007-02-21 12:30:00,22.34,22.47,22.31,22.46,67100.0,21.9304,22.058,21.901,22.0482,67100.0
2007-02-21 12:40:00,22.46,22.48,22.33,22.35,14000.0,22.0482,22.0679,21.9206,21.9402,14000.0
2007-02-21 12:50:00,22.35,22.36,22.3,22.3,14900.0,21.9402,21.9501,21.8912,21.8912,14900.0
2007-02-21 13:00:00,22.3,22.34,22.3,22.34,11900.0,21.8912,21.9304,21.8912,21.9304,11900.0
2007-02-21 13:10:00,22.33,22.44,22.3,22.4,31400.0,21.9206,22.0286,21.8912,21.9893,31400.0
2007-02-21 13:20:00,22.41,22.41,22.39,22.4,7900.0,21.9991,21.9991,21.9795,21.9893,7900.0
2007-02-21 13:30:00,22.41,22.42,22.39,22.41,6000.0,21.9991,22.009,21.9795,21.9991,6000.0
2007-02-21 13:40:00,22.4,22.41,22.32,22.32,6200.0,21.9893,21.9991,21.9108,21.9108,6200.0
2007-02-21 13:50:00,22.32,22.33,22.28,22.3,17200.0,21.9108,21.9206,21.8715,21.8912,17200.0
2007-02-21 14:00:00,22.3,22.34,22.27,22.33,15600.0,21.8912,21.9304,21.8617,21.9206,15600.0
2007-02-21 14:10:00,22.33,22.38,22.3,22.31,14600.0,21.9206,21.9697,21.8912,21.901,14600.0
2007-02-21 14:20:00,22.32,22.33,22.28,22.3,15100.0,21.9108,21.9206,21.8715,21.8912,15100.0
2007-02-21 14:30:00,22.3,22.31,22.27,22.3,9100.0,21.8912,21.901,21.8617,21.8912,9100.0
2007-02-21 14:40:00,22.29,22.32,22.28,22.3,20900.0,21.8813,21.9108,21.8715,21.8912,20900.0
2007-02-21 14:50:00,22.3,22.34,22.3,22.34,24700.0,21.8912,21.9304,21.8912,21.9304,24700.0
2007-02-21 15:00:00,22.35,22.35,22.33,22.34,20800.0,21.9402,21.9402,21.9206,21.9304,20800.0
2007-02-21 15:10:00,22.33,22.34,22.32,22.34,24700.0,21.9206,21.9304,21.9108,21.9304,24700.0
2007-02-21 15:20:00,22.34,22.39,22.33,22.36,20800.0,21.9304,21.9795,21.9206,21.9501,20800.0
2007-02-21 15:30:00,22.35,22.42,22.34,22.41,35700.0,21.9402,22.009,21.9304,21.9991,35700.0
2007-02-21 15:40:00,22.4,22.41,22.25,22.31,42500.0,21.9893,21.9991,21.8421,21.901,42500.0
2007-02-21 15:50:00,22.31,22.32,22.24,22.25,87100.0,21.901,21.9108,21.8323,21.8421,87100.0
2007-02-22 09:30:00,23.2,23.2,22.7,22.81,144900.0,22.7747,22.7747,22.2838,22.3918,144900.0
2007-02-22 09:40:00,22.8,23.43,22.8,23.26,221400.0,22.382,23.0004,22.382,22.8336,221400.0
2007-02-22 09:50:00,23.29,23.4,23.07,23.07,52200.0,22.863,22.971,22.647,22.647,52200.0
2007-02-22 10:00:00,23.09,23.09,22.95,22.95,61900.0,22.6667,22.6667,22.5292,22.5292,61900.0
2007-02-22 10:10:00,22.95,23.0,22.89,22.95,67100.0,22.5292,22.5783,22.4703,22.5292,67100.0
2007-02-22 10:20:00,22.95,22.98,22.75,22.8,62900.0,22.5292,22.5587,22.3329,22.382,62900.0
2007-02-22 10:30:00,22.82,22.86,22.12,22.65,135600.0,22.4016,22.4409,21.7145,22.2347,135600.0
2007-02-22 10:40:00,22.64,22.73,22.59,22.7,34100.0,22.2249,22.3133,22.1758,22.2838,34100.0
2007-02-22 10:50:00,22.7,22.7,22.69,22.7,20600.0,22.2838,22.2838,22.274,22.2838,20600.0
2007-02-22 11:00:00,22.7,22.72,22.68,22.7,38600.0,22.2838,22.3035,22.2642,22.2838,38600.0
2007-02-22 11:10:00,22.7,22.7,22.67,22.69,37900.0,22.2838,22.2838,22.2544,22.274,37900.0
2007-02-22 11:20:00,22.69,22.69,22.5,22.5,39800.0,22.274,22.274,22.0875,22.0875,39800.0
2007-02-22 11:30:00,22.52,22.52,22.46,22.48,49300.0,22.1071,22.1071,22.0482,22.0679,49300.0
2007-02-22 11:40:00,22.48,22.5,22.4,22.41,46000.0,22.0679,22.0875,21.9893,21.9991,46000.0
2007-02-22 11:50:00,22.41,22.52,22.41,22.5,19400.0,21.9991,22.1071,21.9991,22.0875,19400.0
2007-02-22 12:00:00,22.5,22.55,22.44,22.51,12200.0,22.0875,22.1366,22.0286,22.0973,12200.0
2007-02-22 12:10:00,22.53,22.7,22.53,22.63,43000.0,22.1169,22.2838,22.1169,22.2151,43000.0
2007-02-22 12:20:00,22.63,22.7,22.63,22.7,12300.0,22.2151,22.2838,22.2151,22.2838,12300.0
2007-02-22 12:30:00,22.7,22.71,22.67,22.67,40000.0,22.2838,22.2936,22.2544,22.2544,40000.0
2007-02-22 12:40:00,22.67,22.7,22.62,22.69,11700.0,22.2544,22.2838,22.2053,22.274,11700.0
2007-02-22 12:50:00,22.69,22.76,22.64,22.72,21300.0,22.274,22.3427,22.2249,22.3035,21300.0
2007-02-22 13:00:00,22.73,22.88,22.7,22.8,166600.0,22.3133,22.4605,22.2838,22.382,166600.0
2007-02-22 13:10:00,22.8,22.84,22.8,22.83,18300.0,22.382,22.4213,22.382,22.4114,18300.0
2007-02-22 13:20:00,22.83,22.85,22.8,22.8,10500.0,22.4114,22.4311,22.382,22.382,10500.0
2007-02-22 13:30:00,22.82,22.98,22.82,22.98,45400.0,22.4016,22.5587,22.4016,22.5587,45400.0
2007-02-22 13:40:00,22.97,22.98,22.89,22.96,91300.0,22.5489,22.5587,22.4703,22.5391,91300.0
2007-02-22 13:50:00,22.95,22.98,22.94,22.97,29200.0,22.5292,22.5587,22.5194,22.5489,29200.0
2007-02-22 14:00:00,22.97,23.05,22.9,23.05,123000.0,22.5489,22.6274,22.4802,22.6274,123000.0
2007-02-22 14:10:00,23.05,23.05,22.99,23.0,58400.0,22.6274,22.6274,22.5685,22.5783,58400.0
2007-02-22 14:20:00,23.0,23.04,23.0,23.03,39000.0,22.5783,22.6176,22.5783,22.6078,39000.0
2007-02-22 14:30:00,23.01,23.02,22.98,23.0,68200.0,22.5881,22.598,22.5587,22.5783,68200.0
2007-02-22 14:40:00,23.0,23.0,22.92,22.95,54000.0,22.5783,22.5783,22.4998,22.5292,54000.0
2007-02-22 14:50:00,22.96,22.98,22.91,22.93,21900.0,22.5391,22.5587,22.49,22.5096,21900.0
2007-02-22 15:00:00,22.94,23.0,22.92,23.0,51100.0,22.5194,22.5783,22.4998,22.5783,51100.0
2007-02-22 15:10:00,22.99,23.0,22.94,22.98,35300.0,22.5685,22.5783,22.5194,22.5587,35300.0
2007-02-22 15:20:00,22.97,23.02,22.95,23.01,39800.0,22.5489,22.598,22.5292,22.5881,39800.0
2007-02-22 15:30:00,23.02,23.03,23.0,23.02,33300.0,22.598,22.6078,22.5783,22.598,33300.0
2007-02-22 15:40:00,23.01,23.04,22.88,23.02,66100.0,22.5881,22.6176,22.4605,22.598,66100.0
2007-02-22 15:50:00,23.03,23.04,22.99,23.04,60300.0,22.6078,22.6176,22.5685,22.6176,60300.0
2007-02-23 09:30:00,23.05,23.41,23.01,23.15,65700.0,22.6274,22.9808,22.5881,22.7256,65700.0
2007-02-23 09:40:00,23.18,23.25,23.17,23.2,43500.0,22.755,22.8237,22.7452,22.7747,43500.0
2007-02-23 09:50:00,23.19,23.22,23.17,23.2,38600.0,22.7648,22.7943,22.7452,22.7747,38600.0
2007-02-23 10:00:00,23.18,23.23,23.17,23.22,66700.0,22.755,22.8041,22.7452,22.7943,66700.0
2007-02-23 10:10:00,23.19,23.22,23.19,23.2,22700.0,22.7648,22.7943,22.7648,22.7747,22700.0
2007-02-23 10:20:00,23.2,23.22,23.18,23.21,36700.0,22.7747,22.7943,22.755,22.7845,36700.0
2007-02-23 10:30:00,23.2,23.22,23.19,23.2,11500.0,22.7747,22.7943,22.7648,22.7747,11500.0
2007-02-23 10:40:00,23.21,23.21,23.19,23.19,11100.0,22.7845,22.7845,22.7648,22.7648,11100.0
2007-02-23 10:50:00,23.21,23.23,23.19,23.22,7000.0,22.7845,22.8041,22.7648,22.7943,7000.0
2007-02-23 11:00:00,23.23,23.23,23.21,23.21,8100.0,22.8041,22.8041,22.7845,22.7845,8100.0
2007-02-23 11:10:00,23.21,23.26,23.21,23.25,49400.0,22.7845,22.8336,22.7845,22.8237,49400.0
2007-02-23 11:20:00,23.25,23.4,23.25,23.37,22800.0,22.8237,22.971,22.8237,22.9415,22800.0
2007-02-23 11:30:00,23.37,23.51,23.36,23.47,48200.0,22.9415,23.079,22.9317,23.0397,48200.0
2007-02-23 11:40:00,23.46,23.49,23.42,23.48,24900.0,23.0299,23.0593,22.9906,23.0495,24900.0
2007-02-23 11:50:00,23.48,23.52,23.39,23.4,17100.0,23.0495,23.0888,22.9612,22.971,17100.0
2007-02-23 12:00:00,23.41,23.41,23.3,23.3,21400.0,22.9808,22.9808,22.8728,22.8728,21400.0
2007-02-23 12:10:00,23.3,23.32,23.3,23.32,20900.0,22.8728,22.8925,22.8728,22.8925,20900.0
2007-02-23 12:20:00,23.31,23.33,23.31,23.31,12600.0,22.8826,22.9023,22.8826,22.8826,12600.0
2007-02-23 12:30:00,23.31,23.33,23.3,23.33,22600.0,22.8826,22.9023,22.8728,22.9023,22600.0
2007-02-23 12:40:00,23.32,23.33,23.3,23.31,13700.0,22.8925,22.9023,22.8728,22.8826,13700.0
2007-02-23 12:50:00,23.31,23.33,23.28,23.31,22700.0,22.8826,22.9023,22.8532,22.8826,22700.0
2007-02-23 13:00:00,23.3,23.34,23.3,23.34,16600.0,22.8728,22.9121,22.8728,22.9121,16600.0
2007-02-23 13:10:00,23.33,23.39,23.32,23.38,27100.0,22.9023,22.9612,22.8925,22.9514,27100.0
2007-02-23 13:20:00,23.39,23.46,23.39,23.45,20200.0,22.9612,23.0299,22.9612,23.0201,20200.0
2007-02-23 13:30:00,23.45,23.47,23.44,23.47,14200.0,23.0201,23.0397,23.0103,23.0397,14200.0
2007-02-23 13:40:00,23.48,23.51,23.47,23.51,15600.0,23.0495,23.079,23.0397,23.079,15600.0
2007-02-23 13:50:00,23.5,23.52,23.45,23.5,35600.0,23.0692,23.0888,23.0201,23.0692,35600.0
2007-02-23 14:00:00,23.5,23.51,23.3,23.38,36500.0,23.0692,23.079,22.8728,22.9514,36500.0
2007-02-23 14:10:00,23.4,23.42,23.33,23.41,25300.0,22.971,22.9906,22.9023,22.9808,25300.0
2007-02-23 14:20:00,23.4,23.41,23.36,23.39,16100.0,22.971,22.9808,22.9317,22.9612,16100.0
2007-02-23 14:30:00,23.38,23.44,23.36,23.43,16700.0,22.9514,23.0103,22.9317,23.0004,16700.0
2007-02-23 14:40:00,23.43,23.43,23.39,23.39,17700.0,23.0004,23.0004,22.9612,22.9612,17700.0
2007-02-23 14:50:00,23.39,23.4,23.35,23.37,12300.0,22.9612,22.971,22.9219,22.9415,12300.0
2007-02-23 15:00:00,23.37,23.41,23.35,23.4,60600.0,22.9415,22.9808,22.9219,22.971,60600.0
2007-02-23 15:10:00,23.4,23.51,23.4,23.5,27200.0,22.971,23.079,22.971,23.0692,27200.0
2007-02-23 15:20:00,23.49,23.5,23.44,23.45,29200.0,23.0593,23.0692,23.0103,23.0201,29200.0
2007-02-23 15:30:00,23.45,23.62,23.44,23.55,119500.0,23.0201,23.187,23.0103,23.1182,119500.0
2007-02-23 15:40:00,23.55,23.59,23.5,23.56,51500.0,23.1182,23.1575,23.0692,23.1281,51500.0
2007-02-23 15:50:00,23.56,23.66,23.54,23.66,139900.0,23.1281,23.2262,23.1084,23.2262,139900.0
2007-02-26 09:30:00,23.8,23.94,23.43,23.52,40100.0,23.3637,23.5011,23.0004,23.0888,40100.0
2007-02-26 09:40:00,23.52,23.63,23.16,23.3,43200.0,23.0888,23.1968,22.7354,22.8728,43200.0
2007-02-26 09:50:00,23.32,23.35,23.19,23.31,24500.0,22.8925,22.9219,22.7648,22.8826,24500.0
2007-02-26 10:00:00,23.31,23.32,23.22,23.25,63100.0,22.8826,22.8925,22.7943,22.8237,63100.0
2007-02-26 10:10:00,23.24,23.36,23.22,23.32,51000.0,22.8139,22.9317,22.7943,22.8925,51000.0
2007-02-26 10:20:00,23.3,23.32,23.28,23.28,37600.0,22.8728,22.8925,22.8532,22.8532,37600.0
2007-02-26 10:30:00,23.29,23.32,23.24,23.31,34200.0,22.863,22.8925,22.8139,22.8826,34200.0
2007-02-26 10:40:00,23.32,23.43,23.3,23.43,31900.0,22.8925,23.0004,22.8728,23.0004,31900.0
2007-02-26 10:50:00,23.44,23.6,23.44,23.57,31800.0,23.0103,23.1673,23.0103,23.1379,31800.0
2007-02-26 11:00:00,23.57,23.57,23.48,23.49,24900.0,23.1379,23.1379,23.0495,23.0593,24900.0
2007-02-26 11:10:00,23.49,23.5,23.48,23.49,38700.0,23.0593,23.0692,23.0495,23.0593,38700.0
2007-02-26 11:20:00,23.48,23.51,23.48,23.5,17500.0,23.0495,23.079,23.0495,23.0692,17500.0
2007-02-26 11:30:00,23.5,23.52,23.49,23.49,16000.0,23.0692,23.0888,23.0593,23.0593,16000.0
2007-02-26 11:40:00,23.5,23.53,23.48,23.52,35600.0,23.0692,23.0986,23.0495,23.0888,35600.0
2007-02-26 11:50:00,23.51,23.52,23.46,23.51,27600.0,23.079,23.0888,23.0299,23.079,27600.0
2007-02-26 12:00:00,23.52,23.52,23.43,23.46,18600.0,23.0888,23.0888,23.0004,23.0299,18600.0
2007-02-26 12:10:00,23.46,23.54,23.45,23.45,36000.0,23.0299,23.1084,23.0201,23.0201,36000.0
2007-02-26 12:20:00,23.44,23.47,23.43,23.46,24400.0,23.0103,23.0397,23.0004,23.0299,24400.0
2007-02-26 12:30:00,23.45,23.46,23.4,23.4,14700.0,23.0201,23.0299,22.971,22.971,14700.0
2007-02-26 12:40:00,23.4,23.41,23.35,23.36,16900.0,22.971,22.9808,22.9219,22.9317,16900.0
2007-02-26 12:50:00,23.36,23.38,23.3,23.32,31300.0,22.9317,22.9514,22.8728,22.8925,31300.0
2007-02-26 13:00:00,23.31,23.32,23.22,23.22,22200.0,22.8826,22.8925,22.7943,22.7943,22200.0
2007-02-26 13:10:00,23.22,23.22,23.19,23.2,29500.0,22.7943,22.7943,22.7648,22.7747,29500.0
2007-02-26 13:20:00,23.2,23.24,23.18,23.24,21400.0,22.7747,22.8139,22.755,22.8139,21400.0
2007-02-26 13:30:00,23.24,23.41,23.23,23.4,50600.0,22.8139,22.9808,22.8041,22.971,50600.0
2007-02-26 13:40:00,23.4,23.52,23.4,23.5,61300.0,22.971,23.0888,22.971,23.0692,61300.0
2007-02-26 13:50:00,23.5,23.53,23.49,23.52,18200.0,23.0692,23.0986,23.0593,23.0888,18200.0
2007-02-26 14:00:00,23.52,23.53,23.49,23.5,32200.0,23.0888,23.0986,23.0593,23.0692,32200.0
2007-02-26 14:10:00,23.51,23.55,23.51,23.52,22900.0,23.079,23.1182,23.079,23.0888,22900.0
2007-02-26 14:20:00,23.54,23.61,23.53,23.61,49300.0,23.1084,23.1771,23.0986,23.1771,49300.0
2007-02-26 14:30:00,23.62,23.66,23.6,23.62,68600.0,23.187,23.2262,23.1673,23.187,68600.0
2007-02-26 14:40:00,23.62,23.69,23.62,23.64,77100.0,23.187,23.2557,23.187,23.2066,77100.0
2007-02-26 14:50:00,23.64,23.69,23.64,23.68,52300.0,23.2066,23.2557,23.2066,23.2459,52300.0
2007-02-26 15:00:00,23.69,23.75,23.67,23.71,99200.0,23.2557,23.3146,23.236,23.2753,99200.0
2007-02-26 15:10:00,23.71,23.78,23.61,23.69,94000.0,23.2753,23.344,23.1771,23.2557,94000.0
2007-02-26 15:20:00,23.7,23.75,23.66,23.73,61400.0,23.2655,23.3146,23.2262,23.2949,61400.0
2007-02-26 15:30:00,23.74,23.81,23.69,23.74,77200.0,23.3048,23.3735,23.2557,23.3048,77200.0
2007-02-26 15:40:00,23.74,23.74,23.66,23.71,50000.0,23.3048,23.3048,23.2262,23.2753,50000.0
2007-02-26 15:50:00,23.7,23.74,23.65,23.67,74400.0,23.2655,23.3048,23.2164,23.236,74400.0
2007-02-27 09:30:00,23.4,23.4,22.86,23.0,73300.0,22.971,22.971,22.4409,22.5783,73300.0
2007-02-27 09:40:00,23.0,23.06,22.92,22.99,45300.0,22.5783,22.6372,22.4998,22.5685,45300.0
2007-02-27 09:50:00,22.99,23.04,22.97,22.99,62500.0,22.5685,22.6176,22.5489,22.5685,62500.0
2007-02-27 10:00:00,22.99,23.03,22.94,22.95,35500.0,22.5685,22.6078,22.5194,22.5292,35500.0
2007-02-27 10:10:00,22.95,23.01,22.87,23.0,96500.0,22.5292,22.5881,22.4507,22.5783,96500.0
2007-02-27 10:20:00,23.0,23.13,23.0,23.12,26000.0,22.5783,22.7059,22.5783,22.6961,26000.0
2007-02-27 10:30:00,23.08,23.23,23.08,23.19,14300.0,22.6569,22.8041,22.6569,22.7648,14300.0
2007-02-27 10:40:00,23.19,23.19,23.14,23.15,10000.0,22.7648,22.7648,22.7158,22.7256,10000.0
2007-02-27 10:50:00,23.14,23.14,23.1,23.11,16200.0,22.7158,22.7158,22.6765,22.6863,16200.0
2007-02-27 11:00:00,23.1,23.13,23.1,23.1,22800.0,22.6765,22.7059,22.6765,22.6765,22800.0
2007-02-27 11:10:00,23.1,23.13,23.09,23.13,32400.0,22.6765,22.7059,22.6667,22.7059,32400.0
2007-02-27 11:20:00,23.13,23.22,23.13,23.21,17300.0,22.7059,22.7943,22.7059,22.7845,17300.0
2007-02-27 11:30:00,23.22,23.24,23.21,23.24,27700.0,22.7943,22.8139,22.7845,22.8139,27700.0
2007-02-27 11:40:00,23.24,23.24,23.2,23.2,14700.0,22.8139,22.8139,22.7747,22.7747,14700.0
2007-02-27 11:50:00,23.21,23.21,23.15,23.17,22400.0,22.7845,22.7845,22.7256,22.7452,22400.0
2007-02-27 12:00:00,23.18,23.22,23.14,23.19,31400.0,22.755,22.7943,22.7158,22.7648,31400.0
2007-02-27 12:10:00,23.2,23.2,23.12,23.12,8200.0,22.7747,22.7747,22.6961,22.6961,8200.0
2007-02-27 12:20:00,23.12,23.12,23.09,23.11,17500.0,22.6961,22.6961,22.6667,22.6863,17500.0
2007-02-27 12:30:00,23.11,23.12,23.09,23.11,13000.0,22.6863,22.6961,22.6667,22.6863,13000.0
2007-02-27 12:40:00,23.11,23.11,23.08,23.11,8400.0,22.6863,22.6863,22.6569,22.6863,8400.0
2007-02-27 12:50:00,23.11,23.16,23.08,23.08,12300.0,22.6863,22.7354,22.6569,22.6569,12300.0
2007-02-27 13:00:00,23.07,23.07,23.0,23.01,13700.0,22.647,22.647,22.5783,22.5881,13700.0
2007-02-27 13:10:00,23.01,23.01,22.95,22.96,29500.0,22.5881,22.5881,22.5292,22.5391,29500.0
2007-02-27 13:20:00,22.96,22.96,22.88,22.89,261200.0,22.5391,22.5391,22.4605,22.4703,261200.0
2007-02-27 13:30:00,22.86,22.94,22.86,22.92,33800.0,22.4409,22.5194,22.4409,22.4998,33800.0
2007-02-27 13:40:00,22.9,22.9,22.85,22.86,28800.0,22.4802,22.4802,22.4311,22.4409,28800.0
2007-02-27 13:50:00,22.86,22.89,22.84,22.84,267800.0,22.4409,22.4703,22.4213,22.4213,267800.0
2007-02-27 14:00:00,22.84,22.84,22.7,22.7,22100.0,22.4213,22.4213,22.2838,22.2838,22100.0
2007-02-27 14:10:00,22.7,22.73,22.62,22.63,45200.0,22.2838,22.3133,22.2053,22.2151,45200.0
2007-02-27 14:20:00,22.63,22.64,22.53,22.53,21300.0,22.2151,22.2249,22.1169,22.1169,21300.0
2007-02-27 14:30:00,22.54,22.57,22.44,22.46,38000.0,22.1268,22.1562,22.0286,22.0482,38000.0
2007-02-27 14:40:00,22.5,22.5,22.39,22.41,34500.0,22.0875,22.0875,21.9795,21.9991,34500.0
2007-02-27 14:50:00,22.41,22.45,22.33,22.39,37900.0,21.9991,22.0384,21.9206,21.9795,37900.0
2007-02-27 15:00:00,22.39,22.47,22.05,22.29,61100.0,21.9795,22.058,21.6457,21.8813,61100.0
2007-02-27 15:10:00,22.33,22.54,22.0,22.51,73000.0,21.9206,22.1268,21.5967,22.0973,73000.0
2007-02-27 15:20:00,22.52,22.94,22.52,22.82,69200.0,22.1071,22.5194,22.1071,22.4016,69200.0
2007-02-27 15:30:00,22.81,22.87,22.63,22.74,53500.0,22.3918,22.4507,22.2151,22.3231,53500.0
2007-02-27 15:40:00,22.74,22.77,22.7,22.74,41600.0,22.3231,22.3525,22.2838,22.3231,41600.0
2007-02-27 15:50:00,22.74,22.8,22.63,22.66,45200.0,22.3231,22.382,22.2151,22.2446,45200.0
2007-02-28 09:30:00,22.58,22.64,22.36,22.63,44100.0,22.166,22.2249,21.9501,22.2151,44100.0
2007-02-28 09:40:00,22.63,22.66,22.45,22.58,64800.0,22.2151,22.2446,22.0384,22.166,64800.0
2007-02-28 09:50:00,22.58,22.6,22.46,22.52,51100.0,22.166,22.1857,22.0482,22.1071,51100.0
2007-02-28 10:00:00,22.52,22.6,22.27,22.29,39500.0,22.1071,22.1857,21.8617,21.8813,39500.0
2007-02-28 10:10:00,22.27,22.51,22.27,22.43,46400.0,21.8617,22.0973,21.8617,22.0188,46400.0
2007-02-28 10:20:00,22.43,22.52,22.4,22.52,40400.0,22.0188,22.1071,21.9893,22.1071,40400.0
2007-02-28 10:30:00,22.5,22.54,22.42,22.48,154000.0,22.0875,22.1268,22.009,22.0679,154000.0
2007-02-28 10:40:00,22.48,22.52,22.43,22.45,42400.0,22.0679,22.1071,22.0188,22.0384,42400.0
2007-02-28 10:50:00,22.45,22.5,22.35,22.38,34900.0,22.0384,22.0875,21.9402,21.9697,34900.0
2007-02-28 11:00:00,22.38,22.57,22.37,22.5,29200.0,21.9697,22.1562,21.9599,22.0875,29200.0
2007-02-28 11:10:00,22.53,22.73,22.53,22.7,60100.0,22.1169,22.3133,22.1169,22.2838,60100.0
2007-02-28 11:20:00,22.69,22.76,22.69,22.74,74000.0,22.274,22.3427,22.274,22.3231,74000.0
2007-02-28 11:30:00,22.74,22.86,22.7,22.81,27800.0,22.3231,22.4409,22.2838,22.3918,27800.0
2007-02-28 11:40:00,22.8,22.84,22.79,22.8,30100.0,22.382,22.4213,22.3722,22.382,30100.0
2007-02-28 11:50:00,22.8,22.85,22.8,22.85,22600.0,22.382,22.4311,22.382,22.4311,22600.0
2007-02-28 12:00:00,22.83,22.94,22.81,22.94,82000.0,22.4114,22.5194,22.3918,22.5194,82000.0
2007-02-28 12:10:00,22.93,22.97,22.84,22.93,31800.0,22.5096,22.5489,22.4213,22.5096,31800.0
2007-02-28 12:20:00,22.93,23.03,22.93,23.02,24600.0,22.5096,22.6078,22.5096,22.598,24600.0
2007-02-28 12:30:00,23.02,23.03,22.97,22.98,21300.0,22.598,22.6078,22.5489,22.5587,21300.0
2007-02-28 12:40:00,22.97,23.03,22.95,23.01,27300.0,22.5489,22.6078,22.5292,22.5881,27300.0
2007-02-28 12:50:00,22.99,23.02,22.99,23.01,17700.0,22.5685,22.598,22.5685,22.5881,17700.0
2007-02-28 13:00:00,23.01,23.11,23.01,23.1,43000.0,22.5881,22.6863,22.5881,22.6765,43000.0
2007-02-28 13:10:00,23.1,23.14,23.06,23.13,39400.0,22.6765,22.7158,22.6372,22.7059,39400.0
2007-02-28 13:20:00,23.13,23.14,23.11,23.13,23100.0,22.7059,22.7158,22.6863,22.7059,23100.0
2007-02-28 13:30:00,23.13,23.19,23.11,23.12,30700.0,22.7059,22.7648,22.6863,22.6961,30700.0
2007-02-28 13:40:00,23.12,23.12,23.06,23.07,18300.0,22.6961,22.6961,22.6372,22.647,18300.0
2007-02-28 13:50:00,23.06,23.09,23.05,23.05,22000.0,22.6372,22.6667,22.6274,22.6274,22000.0
2007-02-28 14:00:00,23.06,23.17,23.06,23.14,39200.0,22.6372,22.7452,22.6372,22.7158,39200.0
2007-02-28 14:10:00,23.15,23.2,23.12,23.17,52200.0,22.7256,22.7747,22.6961,22.7452,52200.0
2007-02-28 14:20:00,23.17,23.2,23.13,23.17,43900.0,22.7452,22.7747,22.7059,22.7452,43900.0
2007-02-28 14:30:00,23.17,23.18,23.12,23.14,56000.0,22.7452,22.755,22.6961,22.7158,56000.0
2007-02-28 14:40:00,23.14,23.19,23.14,23.15,37600.0,22.7158,22.7648,22.7158,22.7256,37600.0
2007-02-28 14:50:00,23.14,23.15,23.11,23.14,27300.0,22.7158,22.7256,22.6863,22.7158,27300.0
2007-02-28 15:00:00,23.13,23.19,23.13,23.14,30000.0,22.7059,22.7648,22.7059,22.7158,30000.0
2007-02-28 15:10:00,23.15,23.21,23.14,23.19,34400.0,22.7256,22.7845,22.7158,22.7648,34400.0
2007-02-28 15:20:00,23.19,23.21,23.16,23.17,35800.0,22.7648,22.7845,22.7354,22.7452,35800.0
2007-02-28 15:30:00,23.17,23.2,23.12,23.18,48300.0,22.7452,22.7747,22.6961,22.755,48300.0
2007-02-28 15:40:00,23.18,23.21,23.16,23.19,64700.0,22.755,22.7845,22.7354,22.7648,64700.0
2007-02-28 15:50:00,23.18,23.21,23.14,23.18,136400.0,22.755,22.7845,22.7158,22.755,136400.0
2007-03-01 09:30:00,22.88,22.88,22.5,22.55,28900.0,22.4605,22.4605,22.0875,22.1366,28900.0
2007-03-01 09:40:00,22.54,22.79,22.5,22.68,48800.0,22.1268,22.3722,22.0875,22.2642,48800.0
2007-03-01 09:50:00,22.68,22.92,22.64,22.92,79600.0,22.2642,22.4998,22.2249,22.4998,79600.0
2007-03-01 10:00:00,22.92,23.09,22.75,23.05,70000.0,22.4998,22.6667,22.3329,22.6274,70000.0
2007-03-01 10:10:00,22.99,23.15,22.98,23.09,64300.0,22.5685,22.7256,22.5587,22.6667,64300.0
2007-03-01 10:20:00,23.1,23.3,23.0,23.3,51900.0,22.6765,22.8728,22.5783,22.8728,51900.0
2007-03-01 10:30:00,23.08,23.35,23.08,23.26,32500.0,22.6569,22.9219,22.6569,22.8336,32500.0
2007-03-01 10:40:00,23.2,23.34,23.14,23.21,38000.0,22.7747,22.9121,22.7158,22.7845,38000.0
2007-03-01 10:50:00,23.21,23.29,23.16,23.25,31200.0,22.7845,22.863,22.7354,22.8237,31200.0
2007-03-01 11:00:00,23.24,23.28,23.12,23.21,34600.0,22.8139,22.8532,22.6961,22.7845,34600.0
2007-03-01 11:10:00,23.17,23.24,23.14,23.15,25100.0,22.7452,22.8139,22.7158,22.7256,25100.0
2007-03-01 11:20:00,23.17,23.24,23.15,23.2,37400.0,22.7452,22.8139,22.7256,22.7747,37400.0
2007-03-01 11:30:00,23.19,23.29,23.19,23.26,24400.0,22.7648,22.863,22.7648,22.8336,24400.0
2007-03-01 11:40:00,23.26,23.28,23.2,23.26,29500.0,22.8336,22.8532,22.7747,22.8336,29500.0
2007-03-01 11:50:00,23.24,23.32,23.23,23.25,27500.0,22.8139,22.8925,22.8041,22.8237,27500.0
2007-03-01 12:00:00,23.26,23.29,23.23,23.27,27000.0,22.8336,22.863,22.8041,22.8434,27000.0
2007-03-01 12:10:00,23.26,23.3,23.25,23.29,46600.0,22.8336,22.8728,22.8237,22.863,46600.0
2007-03-01 12:20:00,23.28,23.33,23.26,23.27,48100.0,22.8532,22.9023,22.8336,22.8434,48100.0
2007-03-01 12:30:00,23.26,23.32,23.25,23.28,25500.0,22.8336,22.8925,22.8237,22.8532,25500.0
2007-03-01 12:40:00,23.29,23.34,23.29,23.34,19000.0,22.863,22.9121,22.863,22.9121,19000.0
2007-03-01 12:50:00,23.34,23.39,23.32,23.38,21200.0,22.9121,22.9612,22.8925,22.9514,21200.0
2007-03-01 13:00:00,23.38,23.39,23.35,23.36,22100.0,22.9514,22.9612,22.9219,22.9317,22100.0
2007-03-01 13:10:00,23.35,23.36,23.29,23.32,28200.0,22.9219,22.9317,22.863,22.8925,28200.0
2007-03-01 13:20:00,23.31,23.31,23.25,23.27,19400.0,22.8826,22.8826,22.8237,22.8434,19400.0
2007-03-01 13:30:00,23.27,23.27,23.22,23.23,41000.0,22.8434,22.8434,22.7943,22.8041,41000.0
2007-03-01 13:40:00,23.22,23.23,23.19,23.23,28700.0,22.7943,22.8041,22.7648,22.8041,28700.0
2007-03-01 13:50:00,23.24,23.28,23.22,23.28,23200.0,22.8139,22.8532,22.7943,22.8532,23200.0
2007-03-01 14:00:00,23.28,23.38,23.28,23.38,39500.0,22.8532,22.9514,22.8532,22.9514,39500.0
2007-03-01 14:10:00,23.37,23.42,23.34,23.39,20500.0,22.9415,22.9906,22.9121,22.9612,20500.0
2007-03-01 14:20:00,23.39,23.41,23.32,23.32,18000.0,22.9612,22.9808,22.8925,22.8925,18000.0
2007-03-01 14:30:00,23.32,23.34,23.3,23.31,19900.0,22.8925,22.9121,22.8728,22.8826,19900.0
2007-03-01 14:40:00,23.32,23.47,23.29,23.4,54900.0,22.8925,23.0397,22.863,22.971,54900.0
2007-03-01 14:50:00,23.39,23.54,23.39,23.53,23000.0,22.9612,23.1084,22.9612,23.0986,23000.0
2007-03-01 15:00:00,23.54,23.55,23.45,23.45,43200.0,23.1084,23.1182,23.0201,23.0201,43200.0
2007-03-01 15:10:00,23.44,23.53,23.43,23.48,36600.0,23.0103,23.0986,23.0004,23.0495,36600.0
2007-03-01 15:20:00,23.48,23.5,23.4,23.45,53600.0,23.0495,23.0692,22.971,23.0201,53600.0
2007-03-01 15:30:00,23.44,23.46,23.27,23.28,31100.0,23.0103,23.0299,22.8434,22.8532,31100.0
2007-03-01 15:40:00,23.29,23.42,23.27,23.39,76600.0,22.863,22.9906,22.8434,22.9612,76600.0
2007-03-01 15:50:00,23.39,23.43,23.35,23.37,74300.0,22.9612,23.0004,22.9219,22.9415,74300.0
2007-03-02 09:30:00,23.31,23.31,22.96,23.16,28800.0,22.8826,22.8826,22.5391,22.7354,28800.0
2007-03-02 09:40:00,23.12,23.19,23.06,23.06,24700.0,22.6961,22.7648,22.6372,22.6372,24700.0
2007-03-02 09:50:00,23.08,23.19,23.02,23.15,23700.0,22.6569,22.7648,22.598,22.7256,23700.0
2007-03-02 10:00:00,23.15,23.18,23.05,23.07,21000.0,22.7256,22.755,22.6274,22.647,21000.0
2007-03-02 10:10:00,23.06,23.12,23.02,23.02,25500.0,22.6372,22.6961,22.598,22.598,25500.0
2007-03-02 10:20:00,23.01,23.03,22.98,23.03,26400.0,22.5881,22.6078,22.5587,22.6078,26400.0
2007-03-02 10:30:00,23.03,23.1,23.01,23.1,22800.0,22.6078,22.6765,22.5881,22.6765,22800.0
2007-03-02 10:40:00,23.1,23.15,23.07,23.13,17800.0,22.6765,22.7256,22.647,22.7059,17800.0
2007-03-02 10:50:00,23.11,23.17,23.09,23.15,14300.0,22.6863,22.7452,22.6667,22.7256,14300.0
2007-03-02 11:00:00,23.14,23.14,23.06,23.08,14300.0,22.7158,22.7158,22.6372,22.6569,14300.0
2007-03-02 11:10:00,23.06,23.06,22.99,23.02,11700.0,22.6372,22.6372,22.5685,22.598,11700.0
2007-03-02 11:20:00,23.01,23.05,22.98,23.03,41400.0,22.5881,22.6274,22.5587,22.6078,41400.0
2007-03-02 11:30:00,23.03,23.12,23.0,23.12,34600.0,22.6078,22.6961,22.5783,22.6961,34600.0
2007-03-02 11:40:00,23.13,23.2,23.1,23.13,15300.0,22.7059,22.7747,22.6765,22.7059,15300.0
2007-03-02 11:50:00,23.13,23.13,23.09,23.1,17100.0,22.7059,22.7059,22.6667,22.6765,17100.0
2007-03-02 12:00:00,23.1,23.11,23.07,23.07,10400.0,22.6765,22.6863,22.647,22.647,10400.0
2007-03-02 12:10:00,23.05,23.06,22.91,22.91,24700.0,22.6274,22.6372,22.49,22.49,24700.0
2007-03-02 12:20:00,22.91,22.91,22.85,22.85,43600.0,22.49,22.49,22.4311,22.4311,43600.0
2007-03-02 12:30:00,22.83,22.84,22.73,22.74,28700.0,22.4114,22.4213,22.3133,22.3231,28700.0
2007-03-02 12:40:00,22.73,22.82,22.73,22.76,14100.0,22.3133,22.4016,22.3133,22.3427,14100.0
2007-03-02 12:50:00,22.76,22.8,22.74,22.76,6100.0,22.3427,22.382,22.3231,22.3427,6100.0
2007-03-02 13:00:00,22.75,22.76,22.69,22.73,17600.0,22.3329,22.3427,22.274,22.3133,17600.0
2007-03-02 13:10:00,22.73,22.75,22.63,22.63,22000.0,22.3133,22.3329,22.2151,22.2151,22000.0
2007-03-02 13:20:00,22.64,22.69,22.59,22.6,15700.0,22.2249,22.274,22.1758,22.1857,15700.0
2007-03-02 13:30:00,22.62,22.63,22.5,22.54,31200.0,22.2053,22.2151,22.0875,22.1268,31200.0
2007-03-02 13:40:00,22.54,22.59,22.51,22.54,23700.0,22.1268,22.1758,22.0973,22.1268,23700.0
2007-03-02 13:50:00,22.55,22.59,22.51,22.58,24000.0,22.1366,22.1758,22.0973,22.166,24000.0
2007-03-02 14:00:00,22.59,22.6,22.52,22.55,19200.0,22.1758,22.1857,22.1071,22.1366,19200.0
2007-03-02 14:10:00,22.56,22.58,22.53,22.56,15300.0,22.1464,22.166,22.1169,22.1464,15300.0
2007-03-02 14:20:00,22.55,22.59,22.51,22.52,16700.0,22.1366,22.1758,22.0973,22.1071,16700.0
2007-03-02 14:30:00,22.52,23.43,22.52,22.6,88700.0,22.1071,23.0004,22.1071,22.1857,88700.0
2007-03-02 14:40:00,22.61,22.65,22.56,22.59,88000.0,22.1955,22.2347,22.1464,22.1758,88000.0
2007-03-02 14:50:00,22.6,22.64,22.55,22.62,23000.0,22.1857,22.2249,22.1366,22.2053,23000.0
2007-03-02 15:00:00,22.62,22.67,22.57,22.62,20500.0,22.2053,22.2544,22.1562,22.2053,20500.0
2007-03-02 15:10:00,22.62,22.64,22.58,22.58,44900.0,22.2053,22.2249,22.166,22.166,44900.0
2007-03-02 15:20:00,22.59,22.63,22.58,22.59,16500.0,22.1758,22.2151,22.166,22.1758,16500.0
2007-03-02 15:30:00,22.59,22.63,22.53,22.54,24400.0,22.1758,22.2151,22.1169,22.1268,24400.0
2007-03-02 15:40:00,22.55,22.55,22.43,22.43,37100.0,22.1366,22.1366,22.0188,22.0188,37100.0
2007-03-02 15:50:00,22.45,22.46,22.36,22.38,69800.0,22.0384,22.0482,21.9501,21.9697,69800.0
2007-03-05 09:30:00,22.01,22.12,21.74,22.01,79800.0,21.6065,21.7145,21.3414,21.6065,79800.0
2007-03-05 09:40:00,21.96,22.1,21.9,22.07,20100.0,21.5574,21.6948,21.4985,21.6654,20100.0
2007-03-05 09:50:00,22.05,22.31,21.99,22.31,17600.0,21.6457,21.901,21.5868,21.901,17600.0
2007-03-05 10:00:00,22.29,22.32,22.15,22.2,37600.0,21.8813,21.9108,21.7439,21.793,37600.0
2007-03-05 10:10:00,22.2,22.4,22.19,22.34,58000.0,21.793,21.9893,21.7832,21.9304,58000.0
2007-03-05 10:20:00,22.32,22.35,22.25,22.29,18100.0,21.9108,21.9402,21.8421,21.8813,18100.0
2007-03-05 10:30:00,22.28,22.29,22.22,22.25,72500.0,21.8715,21.8813,21.8126,21.8421,72500.0
2007-03-05 10:40:00,22.24,22.29,22.2,22.24,22700.0,21.8323,21.8813,21.793,21.8323,22700.0
2007-03-05 10:50:00,22.22,22.25,22.2,22.22,21500.0,21.8126,21.8421,21.793,21.8126,21500.0
2007-03-05 11:00:00,22.21,22.28,22.21,22.26,79400.0,21.8028,21.8715,21.8028,21.8519,79400.0
2007-03-05 11:10:00,22.27,22.27,22.21,22.24,30100.0,21.8617,21.8617,21.8028,21.8323,30100.0
2007-03-05 11:20:00,22.25,22.26,22.23,22.25,58700.0,21.8421,21.8519,21.8224,21.8421,58700.0
2007-03-05 11:30:00,22.24,22.25,22.22,22.25,26500.0,21.8323,21.8421,21.8126,21.8421,26500.0
2007-03-05 11:40:00,22.25,22.28,22.23,22.23,23100.0,21.8421,21.8715,21.8224,21.8224,23100.0
2007-03-05 11:50:00,22.23,22.24,22.1,22.11,19200.0,21.8224,21.8323,21.6948,21.7046,19200.0
2007-03-05 12:00:00,22.1,22.11,21.98,21.99,21300.0,21.6948,21.7046,21.577,21.5868,21300.0
2007-03-05 12:10:00,22.0,22.01,21.99,22.0,18100.0,21.5967,21.6065,21.5868,21.5967,18100.0
2007-03-05 12:20:00,22.0,22.04,22.0,22.03,16700.0,21.5967,21.6359,21.5967,21.6261,16700.0
2007-03-05 12:30:00,22.03,22.05,22.01,22.05,17600.0,21.6261,21.6457,21.6065,21.6457,17600.0
2007-03-05 12:40:00,22.05,22.08,22.0,22.05,43700.0,21.6457,21.6752,21.5967,21.6457,43700.0
2007-03-05 12:50:00,22.06,22.06,21.98,21.99,23400.0,21.6556,21.6556,21.577,21.5868,23400.0
2007-03-05 13:00:00,22.0,22.0,21.99,22.0,11000.0,21.5967,21.5967,21.5868,21.5967,11000.0
2007-03-05 13:10:00,22.0,22.02,21.97,21.99,26800.0,21.5967,21.6163,21.5672,21.5868,26800.0
2007-03-05 13:20:00,21.99,22.02,21.95,22.01,17700.0,21.5868,21.6163,21.5476,21.6065,17700.0
2007-03-05 13:30:00,22.02,22.05,22.01,22.05,9200.0,21.6163,21.6457,21.6065,21.6457,9200.0
2007-03-05 13:40:00,22.05,22.2,22.04,22.2,30400.0,21.6457,21.793,21.6359,21.793,30400.0
2007-03-05 13:50:00,22.18,22.2,22.14,22.17,18100.0,21.7734,21.793,21.7341,21.7635,18100.0
2007-03-05 14:00:00,22.17,22.19,22.16,22.17,10800.0,21.7635,21.7832,21.7537,21.7635,10800.0
2007-03-05 14:10:00,22.16,22.19,22.05,22.06,36000.0,21.7537,21.7832,21.6457,21.6556,36000.0
2007-03-05 14:20:00,22.06,22.08,22.05,22.05,24700.0,21.6556,21.6752,21.6457,21.6457,24700.0
2007-03-05 14:30:00,22.06,22.1,22.01,22.03,58600.0,21.6556,21.6948,21.6065,21.6261,58600.0
2007-03-05 14:40:00,22.04,22.08,21.99,22.08,57800.0,21.6359,21.6752,21.5868,21.6752,57800.0
2007-03-05 14:50:00,22.08,22.08,22.06,22.08,13400.0,21.6752,21.6752,21.6556,21.6752,13400.0
2007-03-05 15:00:00,22.09,22.1,22.02,22.03,14300.0,21.685,21.6948,21.6163,21.6261,14300.0
2007-03-05 15:10:00,22.01,22.03,21.92,21.94,66300.0,21.6065,21.6261,21.5181,21.5378,66300.0
2007-03-05 15:20:00,21.93,21.95,21.9,21.9,93000.0,21.5279,21.5476,21.4985,21.4985,93000.0
2007-03-05 15:30:00,21.9,21.9,21.86,21.87,63600.0,21.4985,21.4985,21.4592,21.469,63600.0
2007-03-05 15:40:00,21.86,21.86,21.74,21.75,106900.0,21.4592,21.4592,21.3414,21.3512,106900.0
2007-03-05 15:50:00,21.76,21.76,21.65,21.67,100900.0,21.3611,21.3611,21.2531,21.2727,100900.0
2007-03-06 09:30:00,21.8,22.17,21.8,22.08,95000.0,21.4003,21.7635,21.4003,21.6752,95000.0
2007-03-06 09:40:00,22.1,22.15,22.0,22.06,48800.0,21.6948,21.7439,21.5967,21.6556,48800.0
2007-03-06 09:50:00,22.05,22.11,22.0,22.11,41800.0,21.6457,21.7046,21.5967,21.7046,41800.0
2007-03-06 10:00:00,22.1,22.25,22.08,22.2,73700.0,21.6948,21.8421,21.6752,21.793,73700.0
2007-03-06 10:10:00,22.22,22.32,22.12,22.28,75700.0,21.8126,21.9108,21.7145,21.8715,75700.0
2007-03-06 10:20:00,22.28,22.38,22.25,22.36,46400.0,21.8715,21.9697,21.8421,21.9501,46400.0
2007-03-06 10:30:00,22.36,22.39,22.3,22.32,59600.0,21.9501,21.9795,21.8912,21.9108,59600.0
2007-03-06 10:40:00,22.32,22.37,22.3,22.37,10500.0,21.9108,21.9599,21.8912,21.9599,10500.0
2007-03-06 10:50:00,22.35,22.37,22.25,22.34,28800.0,21.9402,21.9599,21.8421,21.9304,28800.0
2007-03-06 11:00:00,22.33,22.53,22.33,22.5,39300.0,21.9206,22.1169,21.9206,22.0875,39300.0
2007-03-06 11:10:00,22.49,22.5,22.46,22.49,10400.0,22.0777,22.0875,22.0482,22.0777,10400.0
2007-03-06 11:20:00,22.49,22.59,22.49,22.54,23400.0,22.0777,22.1758,22.0777,22.1268,23400.0
2007-03-06 11:30:00,22.55,22.57,22.51,22.54,25200.0,22.1366,22.1562,22.0973,22.1268,25200.0
2007-03-06 11:40:00,22.54,22.65,22.52,22.62,29100.0,22.1268,22.2347,22.1071,22.2053,29100.0
2007-03-06 11:50:00,22.62,22.67,22.62,22.66,28500.0,22.2053,22.2544,22.2053,22.2446,28500.0
2007-03-06 12:00:00,22.67,22.71,22.65,22.68,28100.0,22.2544,22.2936,22.2347,22.2642,28100.0
2007-03-06 12:10:00,22.67,22.72,22.66,22.72,55900.0,22.2544,22.3035,22.2446,22.3035,55900.0
2007-03-06 12:20:00,22.72,22.82,22.67,22.81,26700.0,22.3035,22.4016,22.2544,22.3918,26700.0
2007-03-06 12:30:00,22.81,22.81,22.75,22.75,20100.0,22.3918,22.3918,22.3329,22.3329,20100.0
2007-03-06 12:40:00,22.75,22.82,22.74,22.82,26300.0,22.3329,22.4016,22.3231,22.4016,26300.0
2007-03-06 12:50:00,22.82,22.87,22.8,22.87,12000.0,22.4016,22.4507,22.382,22.4507,12000.0
2007-03-06 13:00:00,22.88,22.91,22.85,22.91,14400.0,22.4605,22.49,22.4311,22.49,14400.0
2007-03-06 13:10:00,22.92,22.95,22.91,22.91,22300.0,22.4998,22.5292,22.49,22.49,22300.0
2007-03-06 13:20:00,22.91,23.0,22.91,22.99,35700.0,22.49,22.5783,22.49,22.5685,35700.0
2007-03-06 13:30:00,22.97,23.11,22.94,23.06,71300.0,22.5489,22.6863,22.5194,22.6372,71300.0
2007-03-06 13:40:00,23.04,23.04,22.92,22.98,75200.0,22.6176,22.6176,22.4998,22.5587,75200.0
2007-03-06 13:50:00,22.97,23.02,22.9,22.98,31200.0,22.5489,22.598,22.4802,22.5587,31200.0
2007-03-06 14:00:00,22.99,23.05,22.92,22.94,35400.0,22.5685,22.6274,22.4998,22.5194,35400.0
2007-03-06 14:10:00,22.92,22.92,22.85,22.88,19500.0,22.4998,22.4998,22.4311,22.4605,19500.0
2007-03-06 14:20:00,22.89,22.93,22.88,22.92,14500.0,22.4703,22.5096,22.4605,22.4998,14500.0
2007-03-06 14:30:00,22.91,22.92,22.8,22.87,18900.0,22.49,22.4998,22.382,22.4507,18900.0
2007-03-06 14:40:00,22.87,22.94,22.87,22.91,28800.0,22.4507,22.5194,22.4507,22.49,28800.0
2007-03-06 14:50:00,22.93,22.99,22.93,22.99,11600.0,22.5096,22.5685,22.5096,22.5685,11600.0
2007-03-06 15:00:00,22.97,22.98,22.95,22.98,15600.0,22.5489,22.5587,22.5292,22.5587,15600.0
2007-03-06 15:10:00,22.99,22.99,22.92,22.94,20900.0,22.5685,22.5685,22.4998,22.5194,20900.0
2007-03-06 15:20:00,22.93,22.95,22.9,22.91,40300.0,22.5096,22.5292,22.4802,22.49,40300.0
2007-03-06 15:30:00,22.9,22.95,22.87,22.87,76100.0,22.4802,22.5292,22.4507,22.4507,76100.0
2007-03-06 15:40:00,22.87,23.01,22.86,23.0,136200.0,22.4507,22.5881,22.4409,22.5783,136200.0
2007-03-06 15:50:00,23.01,23.02,22.85,22.86,87800.0,22.5881,22.598,22.4311,22.4409,87800.0
2007-03-07 09:30:00,23.08,23.43,23.08,23.42,76500.0,22.6569,23.0004,22.6569,22.9906,76500.0
2007-03-07 09:40:00,23.42,23.61,23.41,23.5,106600.0,22.9906,23.1771,22.9808,23.0692,106600.0
2007-03-07 09:50:00,23.48,23.49,23.4,23.43,63700.0,23.0495,23.0593,22.971,23.0004,63700.0
2007-03-07 10:00:00,23.43,23.45,23.41,23.45,59600.0,23.0004,23.0201,22.9808,23.0201,59600.0
2007-03-07 10:10:00,23.44,23.46,23.4,23.44,41900.0,23.0103,23.0299,22.971,23.0103,41900.0
2007-03-07 10:20:00,23.44,23.53,23.43,23.5,35600.0,23.0103,23.0986,23.0004,23.0692,35600.0
2007-03-07 10:30:00,23.51,23.51,23.47,23.5,70400.0,23.079,23.079,23.0397,23.0692,70400.0
2007-03-07 10:40:00,23.49,23.51,23.48,23.49,27700.0,23.0593,23.079,23.0495,23.0593,27700.0
2007-03-07 10:50:00,23.5,23.52,23.49,23.51,34700.0,23.0692,23.0888,23.0593,23.079,34700.0
2007-03-07 11:00:00,23.5,23.51,23.43,23.45,30400.0,23.0692,23.079,23.0004,23.0201,30400.0
2007-03-07 11:10:00,23.45,23.45,23.4,23.4,20800.0,23.0201,23.0201,22.971,22.971,20800.0
2007-03-07 11:20:00,23.4,23.41,23.38,23.39,21300.0,22.971,22.9808,22.9514,22.9612,21300.0
2007-03-07 11:30:00,23.39,23.39,23.35,23.36,33100.0,22.9612,22.9612,22.9219,22.9317,33100.0
2007-03-07 11:40:00,23.37,23.42,23.36,23.4,21400.0,22.9415,22.9906,22.9317,22.971,21400.0
2007-03-07 11:50:00,23.4,23.5,23.4,23.49,23200.0,22.971,23.0692,22.971,23.0593,23200.0
2007-03-07 12:00:00,23.5,23.61,23.49,23.6,34500.0,23.0692,23.1771,23.0593,23.1673,34500.0
2007-03-07 12:10:00,23.6,23.75,23.6,23.74,34100.0,23.1673,23.3146,23.1673,23.3048,34100.0
2007-03-07 12:20:00,23.73,23.75,23.72,23.74,31900.0,23.2949,23.3146,23.2851,23.3048,31900.0
2007-03-07 12:30:00,23.74,23.74,23.7,23.74,21600.0,23.3048,23.3048,23.2655,23.3048,21600.0
2007-03-07 12:40:00,23.74,23.8,23.74,23.79,18200.0,23.3048,23.3637,23.3048,23.3538,18200.0
2007-03-07 12:50:00,23.79,23.81,23.77,23.8,29200.0,23.3538,23.3735,23.3342,23.3637,29200.0
2007-03-07 13:00:00,23.79,23.9,23.79,23.9,95700.0,23.3538,23.4618,23.3538,23.4618,95700.0
2007-03-07 13:10:00,23.9,23.95,23.85,23.94,62300.0,23.4618,23.5109,23.4127,23.5011,62300.0
2007-03-07 13:20:00,23.95,23.99,23.95,23.97,39000.0,23.5109,23.5502,23.5109,23.5305,39000.0
2007-03-07 13:30:00,23.98,24.06,23.96,24.0,51300.0,23.5404,23.6189,23.5207,23.56,51300.0
2007-03-07 13:40:00,24.02,24.02,23.99,24.02,43500.0,23.5796,23.5796,23.5502,23.5796,43500.0
2007-03-07 13:50:00,24.02,24.08,24.0,24.0,98500.0,23.5796,23.6385,23.56,23.56,98500.0
2007-03-07 14:00:00,24.0,24.01,23.94,24.0,33500.0,23.56,23.5698,23.5011,23.56,33500.0
2007-03-07 14:10:00,23.99,24.05,23.95,24.05,42200.0,23.5502,23.6091,23.5109,23.6091,42200.0
2007-03-07 14:20:00,24.05,24.05,23.97,23.99,39100.0,23.6091,23.6091,23.5305,23.5502,39100.0
2007-03-07 14:30:00,23.99,24.05,23.98,24.01,40200.0,23.5502,23.6091,23.5404,23.5698,40200.0
2007-03-07 14:40:00,24.0,24.04,24.0,24.03,14800.0,23.56,23.5993,23.56,23.5894,14800.0
2007-03-07 14:50:00,24.04,24.04,23.99,23.99,32700.0,23.5993,23.5993,23.5502,23.5502,32700.0
2007-03-07 15:00:00,23.99,24.03,23.99,24.0,23600.0,23.5502,23.5894,23.5502,23.56,23600.0
2007-03-07 15:10:00,24.0,24.02,23.99,24.0,39600.0,23.56,23.5796,23.5502,23.56,39600.0
2007-03-07 15:20:00,24.0,24.02,23.98,24.0,59500.0,23.56,23.5796,23.5404,23.56,59500.0
2007-03-07 15:30:00,24.0,24.02,23.98,24.0,87700.0,23.56,23.5796,23.5404,23.56,87700.0
2007-03-07 15:40:00,24.0,24.01,23.99,24.0,82900.0,23.56,23.5698,23.5502,23.56,82900.0
2007-03-07 15:50:00,24.0,24.02,23.98,24.0,168500.0,23.56,23.5796,23.5404,23.56,168500.0
2007-03-08 09:30:00,24.22,24.48,24.22,24.32,28400.0,23.776,24.0312,23.776,23.8741,28400.0
2007-03-08 09:40:00,24.34,24.36,24.15,24.17,30400.0,23.8938,23.9134,23.7072,23.7269,30400.0
2007-03-08 09:50:00,24.17,24.18,24.06,24.17,18700.0,23.7269,23.7367,23.6189,23.7269,18700.0
2007-03-08 10:00:00,24.15,24.26,24.07,24.2,29200.0,23.7072,23.8152,23.6287,23.7563,29200.0
2007-03-08 10:10:00,24.21,24.26,24.19,24.25,35800.0,23.7661,23.8152,23.7465,23.8054,35800.0
2007-03-08 10:20:00,24.25,24.31,24.23,24.27,37900.0,23.8054,23.8643,23.7858,23.825,37900.0
2007-03-08 10:30:00,24.28,24.33,24.23,24.29,41700.0,23.8349,23.8839,23.7858,23.8447,41700.0
2007-03-08 10:40:00,24.3,24.38,24.25,24.37,33600.0,23.8545,23.933,23.8054,23.9232,33600.0
2007-03-08 10:50:00,24.37,24.45,24.34,24.38,43000.0,23.9232,24.0017,23.8938,23.933,43000.0
2007-03-08 11:00:00,24.39,24.39,24.26,24.28,31600.0,23.9428,23.9428,23.8152,23.8349,31600.0
2007-03-08 11:10:00,24.29,24.3,24.1,24.22,60200.0,23.8447,23.8545,23.6582,23.776,60200.0
2007-03-08 11:20:00,24.21,24.22,24.1,24.13,66800.0,23.7661,23.776,23.6582,23.6876,66800.0
2007-03-08 11:30:00,24.14,24.17,24.04,24.07,63000.0,23.6974,23.7269,23.5993,23.6287,63000.0
2007-03-08 11:40:00,24.07,24.14,24.02,24.1,67900.0,23.6287,23.6974,23.5796,23.6582,67900.0
2007-03-08 11:50:00,24.11,24.34,24.11,24.33,38900.0,23.668,23.8938,23.668,23.8839,38900.0
2007-03-08 12:00:00,24.32,24.35,24.3,24.31,23800.0,23.8741,23.9036,23.8545,23.8643,23800.0
2007-03-08 12:10:00,24.31,24.32,24.25,24.26,26700.0,23.8643,23.8741,23.8054,23.8152,26700.0
2007-03-08 12:20:00,24.27,24.28,24.25,24.28,13800.0,23.825,23.8349,23.8054,23.8349,13800.0
2007-03-08 12:30:00,24.28,24.3,24.27,24.28,23800.0,23.8349,23.8545,23.825,23.8349,23800.0
2007-03-08 12:40:00,24.27,24.3,24.26,24.28,21100.0,23.825,23.8545,23.8152,23.8349,21100.0
2007-03-08 12:50:00,24.28,24.31,24.27,24.3,23000.0,23.8349,23.8643,23.825,23.8545,23000.0
2007-03-08 13:00:00,24.3,24.31,24.26,24.27,37400.0,23.8545,23.8643,23.8152,23.825,37400.0
2007-03-08 13:10:00,24.27,24.3,24.25,24.29,31000.0,23.825,23.8545,23.8054,23.8447,31000.0
2007-03-08 13:20:00,24.29,24.3,24.28,24.3,13600.0,23.8447,23.8545,23.8349,23.8545,13600.0
2007-03-08 13:30:00,24.3,24.3,24.27,24.3,9700.0,23.8545,23.8545,23.825,23.8545,9700.0
2007-03-08 13:40:00,24.29,24.31,24.27,24.3,19200.0,23.8447,23.8643,23.825,23.8545,19200.0
2007-03-08 13:50:00,24.3,24.31,24.27,24.29,18200.0,23.8545,23.8643,23.825,23.8447,18200.0
2007-03-08 14:00:00,24.28,24.29,24.2,24.29,55300.0,23.8349,23.8447,23.7563,23.8447,55300.0
2007-03-08 14:10:00,24.3,24.31,24.12,24.13,26300.0,23.8545,23.8643,23.6778,23.6876,26300.0
2007-03-08 14:20:00,24.12,24.22,24.11,24.16,26400.0,23.6778,23.776,23.668,23.7171,26400.0
2007-03-08 14:30:00,24.16,24.16,23.98,24.02,36800.0,23.7171,23.7171,23.5404,23.5796,36800.0
2007-03-08 14:40:00,24.02,24.04,23.97,24.02,43800.0,23.5796,23.5993,23.5305,23.5796,43800.0
2007-03-08 14:50:00,24.03,24.05,23.98,24.04,19900.0,23.5894,23.6091,23.5404,23.5993,19900.0
2007-03-08 15:00:00,24.04,24.08,24.03,24.06,20900.0,23.5993,23.6385,23.5894,23.6189,20900.0
2007-03-08 15:10:00,24.06,24.12,24.06,24.12,27700.0,23.6189,23.6778,23.6189,23.6778,27700.0
2007-03-08 15:20:00,24.11,24.12,24.07,24.08,18100.0,23.668,23.6778,23.6287,23.6385,18100.0
2007-03-08 15:30:00,24.08,24.13,24.07,24.09,32900.0,23.6385,23.6876,23.6287,23.6483,32900.0
2007-03-08 15:40:00,24.09,24.1,24.05,24.06,30200.0,23.6483,23.6582,23.6091,23.6189,30200.0
2007-03-08 15:50:00,24.06,24.07,23.97,24.07,70400.0,23.6189,23.6287,23.5305,23.6287,70400.0
2007-03-09 09:30:00,24.32,24.35,24.14,24.21,41900.0,23.8741,23.9036,23.6974,23.7661,41900.0
2007-03-09 09:40:00,24.21,24.35,24.19,24.35,27600.0,23.7661,23.9036,23.7465,23.9036,27600.0
2007-03-09 09:50:00,24.35,24.36,24.23,24.27,30900.0,23.9036,23.9134,23.7858,23.825,30900.0
2007-03-09 10:00:00,24.27,24.34,24.19,24.21,19600.0,23.825,23.8938,23.7465,23.7661,19600.0
2007-03-09 10:10:00,24.19,24.29,24.1,24.14,28300.0,23.7465,23.8447,23.6582,23.6974,28300.0
2007-03-09 10:20:00,24.13,24.16,24.08,24.11,41500.0,23.6876,23.7171,23.6385,23.668,41500.0
2007-03-09 10:30:00,24.1,24.11,24.03,24.05,40900.0,23.6582,23.668,23.5894,23.6091,40900.0
2007-03-09 10:40:00,24.06,24.06,23.97,24.01,46600.0,23.6189,23.6189,23.5305,23.5698,46600.0
2007-03-09 10:50:00,24.02,24.11,23.99,24.0,41200.0,23.5796,23.668,23.5502,23.56,41200.0
2007-03-09 11:00:00,24.01,24.01,23.95,23.99,10200.0,23.5698,23.5698,23.5109,23.5502,10200.0
2007-03-09 11:10:00,23.98,24.0,23.96,23.99,12000.0,23.5404,23.56,23.5207,23.5502,12000.0
2007-03-09 11:20:00,24.0,24.05,23.97,24.04,25300.0,23.56,23.6091,23.5305,23.5993,25300.0
2007-03-09 11:30:00,24.06,24.19,24.04,24.19,30000.0,23.6189,23.7465,23.5993,23.7465,30000.0
2007-03-09 11:40:00,24.19,24.19,24.06,24.14,59400.0,23.7465,23.7465,23.6189,23.6974,59400.0
2007-03-09 11:50:00,24.12,24.12,24.09,24.09,9300.0,23.6778,23.6778,23.6483,23.6483,9300.0
2007-03-09 12:00:00,24.11,24.14,24.1,24.14,10700.0,23.668,23.6974,23.6582,23.6974,10700.0
2007-03-09 12:10:00,24.13,24.13,24.04,24.07,15900.0,23.6876,23.6876,23.5993,23.6287,15900.0
2007-03-09 12:20:00,24.07,24.11,24.06,24.1,11200.0,23.6287,23.668,23.6189,23.6582,11200.0
2007-03-09 12:30:00,24.11,24.11,24.02,24.05,16200.0,23.668,23.668,23.5796,23.6091,16200.0
2007-03-09 12:40:00,24.04,24.04,24.0,24.01,11200.0,23.5993,23.5993,23.56,23.5698,11200.0
2007-03-09 12:50:00,24.02,24.05,24.0,24.04,8800.0,23.5796,23.6091,23.56,23.5993,8800.0
2007-03-09 13:00:00,24.05,24.09,24.05,24.07,5800.0,23.6091,23.6483,23.6091,23.6287,5800.0
2007-03-09 13:10:00,24.08,24.11,24.04,24.06,12300.0,23.6385,23.668,23.5993,23.6189,12300.0
2007-03-09 13:20:00,24.05,24.12,24.05,24.1,5600.0,23.6091,23.6778,23.6091,23.6582,5600.0
2007-03-09 13:30:00,24.12,24.13,24.06,24.07,10100.0,23.6778,23.6876,23.6189,23.6287,10100.0
2007-03-09 13:40:00,24.07,24.11,24.07,24.11,7300.0,23.6287,23.668,23.6287,23.668,7300.0
2007-03-09 13:50:00,24.11,24.14,24.07,24.08,21500.0,23.668,23.6974,23.6287,23.6385,21500.0
2007-03-09 14:00:00,24.08,24.08,23.99,24.04,16800.0,23.6385,23.6385,23.5502,23.5993,16800.0
2007-03-09 14:10:00,24.04,24.08,24.02,24.08,11000.0,23.5993,23.6385,23.5796,23.6385,11000.0
2007-03-09 14:20:00,24.08,24.1,24.01,24.05,21600.0,23.6385,23.6582,23.5698,23.6091,21600.0
2007-03-09 14:30:00,24.06,24.14,24.0,24.1,17800.0,23.6189,23.6974,23.56,23.6582,17800.0
2007-03-09 14:40:00,24.11,24.17,24.11,24.15,14000.0,23.668,23.7269,23.668,23.7072,14000.0
2007-03-09 14:50:00,24.15,24.16,24.09,24.14,17300.0,23.7072,23.7171,23.6483,23.6974,17300.0
2007-03-09 15:00:00,24.14,24.16,24.11,24.16,11700.0,23.6974,23.7171,23.668,23.7171,11700.0
2007-03-09 15:10:00,24.16,24.19,24.13,24.13,46000.0,23.7171,23.7465,23.6876,23.6876,46000.0
2007-03-09 15:20:00,24.13,24.18,24.11,24.17,13700.0,23.6876,23.7367,23.668,23.7269,13700.0
2007-03-09 15:30:00,24.18,24.2,24.12,24.18,14400.0,23.7367,23.7563,23.6778,23.7367,14400.0
2007-03-09 15:40:00,24.17,24.19,24.15,24.16,41700.0,23.7269,23.7465,23.7072,23.7171,41700.0
2007-03-09 15:50:00,24.16,24.21,24.15,24.2,41900.0,23.7171,23.7661,23.7072,23.7563,41900.0
2007-03-12 09:30:00,24.35,24.45,24.3,24.35,69500.0,23.9036,24.0017,23.8545,23.9036,69500.0
2007-03-12 09:40:00,24.39,24.45,24.36,24.38,38000.0,23.9428,24.0017,23.9134,23.933,38000.0
2007-03-12 09:50:00,24.38,24.43,24.26,24.29,27300.0,23.933,23.9821,23.8152,23.8447,27300.0
2007-03-12 10:00:00,24.27,24.34,24.26,24.34,17900.0,23.825,23.8938,23.8152,23.8938,17900.0
2007-03-12 10:10:00,24.32,24.4,24.31,24.37,9300.0,23.8741,23.9527,23.8643,23.9232,9300.0
2007-03-12 10:20:00,24.37,24.4,24.37,24.4,4500.0,23.9232,23.9527,23.9232,23.9527,4500.0
2007-03-12 10:30:00,24.36,24.39,24.33,24.38,14300.0,23.9134,23.9428,23.8839,23.933,14300.0
2007-03-12 10:40:00,24.39,24.39,24.31,24.35,17500.0,23.9428,23.9428,23.8643,23.9036,17500.0
2007-03-12 10:50:00,24.33,24.37,24.33,24.35,18100.0,23.8839,23.9232,23.8839,23.9036,18100.0
2007-03-12 11:00:00,24.35,24.38,24.34,24.37,22400.0,23.9036,23.933,23.8938,23.9232,22400.0
2007-03-12 11:10:00,24.38,24.41,24.35,24.36,28600.0,23.933,23.9625,23.9036,23.9134,28600.0
2007-03-12 11:20:00,24.36,24.36,24.25,24.27,14800.0,23.9134,23.9134,23.8054,23.825,14800.0
2007-03-12 11:30:00,24.28,24.3,24.26,24.29,11100.0,23.8349,23.8545,23.8152,23.8447,11100.0
2007-03-12 11:40:00,24.29,24.31,24.28,24.31,22400.0,23.8447,23.8643,23.8349,23.8643,22400.0
2007-03-12 11:50:00,24.32,24.35,24.32,24.35,13700.0,23.8741,23.9036,23.8741,23.9036,13700.0
2007-03-12 12:00:00,24.36,24.38,24.35,24.35,11900.0,23.9134,23.933,23.9036,23.9036,11900.0
2007-03-12 12:10:00,24.35,24.36,24.34,24.34,18300.0,23.9036,23.9134,23.8938,23.8938,18300.0
2007-03-12 12:20:00,24.34,24.39,24.33,24.37,19200.0,23.8938,23.9428,23.8839,23.9232,19200.0
2007-03-12 12:30:00,24.37,24.39,24.35,24.36,13100.0,23.9232,23.9428,23.9036,23.9134,13100.0
2007-03-12 12:40:00,24.35,24.39,24.34,24.35,19500.0,23.9036,23.9428,23.8938,23.9036,19500.0
2007-03-12 12:50:00,24.34,24.44,24.34,24.43,13200.0,23.8938,23.9919,23.8938,23.9821,13200.0
2007-03-12 13:00:00,24.44,24.44,24.34,24.34,67000.0,23.9919,23.9919,23.8938,23.8938,67000.0
2007-03-12 13:10:00,24.34,24.36,24.33,24.34,25900.0,23.8938,23.9134,23.8839,23.8938,25900.0
2007-03-12 13:20:00,24.33,24.35,24.31,24.34,23100.0,23.8839,23.9036,23.8643,23.8938,23100.0
2007-03-12 13:30:00,24.34,24.36,24.34,24.35,19800.0,23.8938,23.9134,23.8938,23.9036,19800.0
2007-03-12 13:40:00,24.35,24.36,24.35,24.35,12700.0,23.9036,23.9134,23.9036,23.9036,12700.0
2007-03-12 13:50:00,24.35,24.35,24.33,24.34,21100.0,23.9036,23.9036,23.8839,23.8938,21100.0
2007-03-12 14:00:00,24.35,24.36,24.32,24.34,21500.0,23.9036,23.9134,23.8741,23.8938,21500.0
2007-03-12 14:10:00,24.35,24.44,24.35,24.4,34300.0,23.9036,23.9919,23.9036,23.9527,34300.0
2007-03-12 14:20:00,24.4,24.42,24.37,24.38,51800.0,23.9527,23.9723,23.9232,23.933,51800.0
2007-03-12 14:30:00,24.38,24.41,24.35,24.41,30800.0,23.933,23.9625,23.9036,23.9625,30800.0
2007-03-12 14:40:00,24.41,24.45,24.4,24.44,28900.0,23.9625,24.0017,23.9527,23.9919,28900.0
2007-03-12 14:50:00,24.45,24.55,24.45,24.52,35800.0,24.0017,24.0999,24.0017,24.0705,35800.0
2007-03-12 15:00:00,24.52,24.54,24.48,24.54,16000.0,24.0705,24.0901,24.0312,24.0901,16000.0
2007-03-12 15:10:00,24.54,24.55,24.52,24.52,18300.0,24.0901,24.0999,24.0705,24.0705,18300.0
2007-03-12 15:20:00,24.52,24.52,24.48,24.48,22100.0,24.0705,24.0705,24.0312,24.0312,22100.0
2007-03-12 15:30:00,24.47,24.47,24.36,24.38,39300.0,24.0214,24.0214,23.9134,23.933,39300.0
2007-03-12 15:40:00,24.39,24.42,24.36,24.41,50000.0,23.9428,23.9723,23.9134,23.9625,50000.0
2007-03-12 15:50:00,24.41,24.46,24.37,24.44,61700.0,23.9625,24.0116,23.9232,23.9919,61700.0
2007-03-13 09:30:00,24.22,24.25,24.12,24.16,24600.0,23.776,23.8054,23.6778,23.7171,24600.0
2007-03-13 09:40:00,24.14,24.3,24.14,24.19,23800.0,23.6974,23.8545,23.6974,23.7465,23800.0
2007-03-13 09:50:00,24.19,24.23,24.03,24.07,27100.0,23.7465,23.7858,23.5894,23.6287,27100.0
2007-03-13 10:00:00,24.07,24.13,24.05,24.1,17300.0,23.6287,23.6876,23.6091,23.6582,17300.0
2007-03-13 10:10:00,24.1,24.13,24.03,24.06,13900.0,23.6582,23.6876,23.5894,23.6189,13900.0
2007-03-13 10:20:00,24.06,24.07,24.0,24.02,18400.0,23.6189,23.6287,23.56,23.5796,18400.0
2007-03-13 10:30:00,24.03,24.07,24.01,24.06,14700.0,23.5894,23.6287,23.5698,23.6189,14700.0
2007-03-13 10:40:00,24.05,24.14,24.05,24.12,20900.0,23.6091,23.6974,23.6091,23.6778,20900.0
2007-03-13 10:50:00,24.13,24.26,24.13,24.22,17900.0,23.6876,23.8152,23.6876,23.776,17900.0
2007-03-13 11:00:00,24.21,24.27,24.2,24.25,14900.0,23.7661,23.825,23.7563,23.8054,14900.0
2007-03-13 11:10:00,24.25,24.26,24.22,24.26,17100.0,23.8054,23.8152,23.776,23.8152,17100.0
2007-03-13 11:20:00,24.25,24.26,24.21,24.25,13700.0,23.8054,23.8152,23.7661,23.8054,13700.0
2007-03-13 11:30:00,24.25,24.27,24.25,24.26,6500.0,23.8054,23.825,23.8054,23.8152,6500.0
2007-03-13 11:40:00,24.28,24.29,24.27,24.29,11700.0,23.8349,23.8447,23.825,23.8447,11700.0
2007-03-13 11:50:00,24.27,24.29,24.26,24.27,11900.0,23.825,23.8447,23.8152,23.825,11900.0
2007-03-13 12:00:00,24.27,24.27,24.2,24.22,11600.0,23.825,23.825,23.7563,23.776,11600.0
2007-03-13 12:10:00,24.24,24.24,24.03,24.03,6200.0,23.7956,23.7956,23.5894,23.5894,6200.0
2007-03-13 12:20:00,24.05,24.06,23.98,23.98,18400.0,23.6091,23.6189,23.5404,23.5404,18400.0
2007-03-13 12:30:00,23.98,24.07,23.95,24.06,27500.0,23.5404,23.6287,23.5109,23.6189,27500.0
2007-03-13 12:40:00,24.05,24.09,23.93,24.08,27700.0,23.6091,23.6483,23.4913,23.6385,27700.0
2007-03-13 12:50:00,24.09,24.12,24.01,24.08,10700.0,23.6483,23.6778,23.5698,23.6385,10700.0
2007-03-13 13:00:00,24.07,24.08,23.99,24.0,15700.0,23.6287,23.6385,23.5502,23.56,15700.0
2007-03-13 13:10:00,24.01,24.05,23.98,24.0,9200.0,23.5698,23.6091,23.5404,23.56,9200.0
2007-03-13 13:20:00,24.01,24.04,23.98,24.03,10600.0,23.5698,23.5993,23.5404,23.5894,10600.0
2007-03-13 13:30:00,24.02,24.02,23.94,23.96,15400.0,23.5796,23.5796,23.5011,23.5207,15400.0
2007-03-13 13:40:00,23.97,24.01,23.94,23.99,21000.0,23.5305,23.5698,23.5011,23.5502,21000.0
2007-03-13 13:50:00,23.99,24.03,23.94,24.02,41100.0,23.5502,23.5894,23.5011,23.5796,41100.0
2007-03-13 14:00:00,24.02,24.03,23.97,24.0,26300.0,23.5796,23.5894,23.5305,23.56,26300.0
2007-03-13 14:10:00,24.0,24.01,23.95,23.95,31100.0,23.56,23.5698,23.5109,23.5109,31100.0
2007-03-13 14:20:00,23.95,23.97,23.9,23.97,17100.0,23.5109,23.5305,23.4618,23.5305,17100.0
2007-03-13 14:30:00,23.95,24.02,23.95,23.98,12600.0,23.5109,23.5796,23.5109,23.5404,12600.0
2007-03-13 14:40:00,23.97,24.08,23.96,24.08,18900.0,23.5305,23.6385,23.5207,23.6385,18900.0
2007-03-13 14:50:00,24.08,24.13,24.05,24.05,21300.0,23.6385,23.6876,23.6091,23.6091,21300.0
2007-03-13 15:00:00,24.03,24.09,23.96,23.97,46200.0,23.5894,23.6483,23.5207,23.5305,46200.0
2007-03-13 15:10:00,24.01,24.01,23.96,24.0,22000.0,23.5698,23.5698,23.5207,23.56,22000.0
2007-03-13 15:20:00,24.0,24.03,23.97,23.99,22300.0,23.56,23.5894,23.5305,23.5502,22300.0
2007-03-13 15:30:00,24.0,24.07,23.99,24.04,29600.0,23.56,23.6287,23.5502,23.5993,29600.0
2007-03-13 15:40:00,24.04,24.04,23.93,23.96,24800.0,23.5993,23.5993,23.4913,23.5207,24800.0
2007-03-13 15:50:00,23.95,23.98,23.87,23.95,40600.0,23.5109,23.5404,23.4324,23.5109,40600.0
2007-03-14 09:30:00,24.01,24.14,23.87,23.96,45500.0,23.5698,23.6974,23.4324,23.5207,45500.0
2007-03-14 09:40:00,23.96,24.05,23.95,24.0,24100.0,23.5207,23.6091,23.5109,23.56,24100.0
2007-03-14 09:50:00,23.99,24.09,23.97,24.07,38100.0,23.5502,23.6483,23.5305,23.6287,38100.0
2007-03-14 10:00:00,24.07,24.08,24.02,24.06,51400.0,23.6287,23.6385,23.5796,23.6189,51400.0
2007-03-14 10:10:00,24.04,24.21,24.02,24.18,39800.0,23.5993,23.7661,23.5796,23.7367,39800.0
2007-03-14 10:20:00,24.19,24.3,24.18,24.22,26800.0,23.7465,23.8545,23.7367,23.776,26800.0
2007-03-14 10:30:00,24.24,24.4,24.24,24.37,36900.0,23.7956,23.9527,23.7956,23.9232,36900.0
2007-03-14 10:40:00,24.38,24.39,24.25,24.27,16500.0,23.933,23.9428,23.8054,23.825,16500.0
2007-03-14 10:50:00,24.28,24.31,24.26,24.3,8700.0,23.8349,23.8643,23.8152,23.8545,8700.0
2007-03-14 11:00:00,24.29,24.29,24.12,24.19,16100.0,23.8447,23.8447,23.6778,23.7465,16100.0
2007-03-14 11:10:00,24.2,24.2,24.15,24.16,10400.0,23.7563,23.7563,23.7072,23.7171,10400.0
2007-03-14 11:20:00,24.18,24.18,24.07,24.1,16100.0,23.7367,23.7367,23.6287,23.6582,16100.0
2007-03-14 11:30:00,24.09,24.1,23.98,24.02,20700.0,23.6483,23.6582,23.5404,23.5796,20700.0
2007-03-14 11:40:00,24.02,24.05,23.92,23.93,11100.0,23.5796,23.6091,23.4815,23.4913,11100.0
2007-03-14 11:50:00,23.94,23.94,23.81,23.86,13300.0,23.5011,23.5011,23.3735,23.4226,13300.0
2007-03-14 12:00:00,23.86,23.87,23.68,23.71,63900.0,23.4226,23.4324,23.2459,23.2753,63900.0
2007-03-14 12:10:00,23.72,23.74,23.63,23.65,11700.0,23.2851,23.3048,23.1968,23.2164,11700.0
2007-03-14 12:20:00,23.65,23.68,23.56,23.67,13200.0,23.2164,23.2459,23.1281,23.236,13200.0
2007-03-14 12:30:00,23.68,23.7,23.64,23.7,20300.0,23.2459,23.2655,23.2066,23.2655,20300.0
2007-03-14 12:40:00,23.69,23.71,23.68,23.68,8200.0,23.2557,23.2753,23.2459,23.2459,8200.0
2007-03-14 12:50:00,23.68,23.69,23.64,23.67,38300.0,23.2459,23.2557,23.2066,23.236,38300.0
2007-03-14 13:00:00,23.68,23.88,23.65,23.86,31300.0,23.2459,23.4422,23.2164,23.4226,31300.0
2007-03-14 13:10:00,23.85,23.9,23.78,23.84,21700.0,23.4127,23.4618,23.344,23.4029,21700.0
2007-03-14 13:20:00,23.85,24.03,23.85,24.01,32500.0,23.4127,23.5894,23.4127,23.5698,32500.0
2007-03-14 13:30:00,24.01,24.09,23.88,23.96,31500.0,23.5698,23.6483,23.4422,23.5207,31500.0
2007-03-14 13:40:00,23.97,24.1,23.97,23.97,17400.0,23.5305,23.6582,23.5305,23.5305,17400.0
2007-03-14 13:50:00,23.96,24.01,23.87,23.93,15900.0,23.5207,23.5698,23.4324,23.4913,15900.0
2007-03-14 14:00:00,23.92,24.0,23.92,23.98,16200.0,23.4815,23.56,23.4815,23.5404,16200.0
2007-03-14 14:10:00,23.97,24.11,23.97,24.11,15000.0,23.5305,23.668,23.5305,23.668,15000.0
2007-03-14 14:20:00,24.12,24.2,24.09,24.18,17700.0,23.6778,23.7563,23.6483,23.7367,17700.0
2007-03-14 14:30:00,24.19,24.3,24.18,24.28,82600.0,23.7465,23.8545,23.7367,23.8349,82600.0
2007-03-14 14:40:00,24.29,24.35,24.25,24.28,23000.0,23.8447,23.9036,23.8054,23.8349,23000.0
2007-03-14 14:50:00,24.29,24.35,24.27,24.34,33500.0,23.8447,23.9036,23.825,23.8938,33500.0
2007-03-14 15:00:00,24.34,24.37,24.29,24.36,29800.0,23.8938,23.9232,23.8447,23.9134,29800.0
2007-03-14 15:10:00,24.37,24.43,24.34,24.43,21500.0,23.9232,23.9821,23.8938,23.9821,21500.0
2007-03-14 15:20:00,24.43,24.43,24.32,24.33,21200.0,23.9821,23.9821,23.8741,23.8839,21200.0
2007-03-14 15:30:00,24.34,24.34,24.23,24.25,31300.0,23.8938,23.8938,23.7858,23.8054,31300.0
2007-03-14 15:40:00,24.24,24.29,24.24,24.27,14400.0,23.7956,23.8447,23.7956,23.825,14400.0
2007-03-14 15:50:00,24.27,24.32,24.26,24.29,32600.0,23.825,23.8741,23.8152,23.8447,32600.0
2007-03-15 09:30:00,24.26,24.49,24.26,24.43,19600.0,23.8152,24.041,23.8152,23.9821,19600.0
2007-03-15 09:40:00,24.45,24.45,24.37,24.43,15500.0,24.0017,24.0017,23.9232,23.9821,15500.0
2007-03-15 09:50:00,24.45,24.5,24.43,24.5,20300.0,24.0017,24.0508,23.9821,24.0508,20300.0
2007-03-15 10:00:00,24.5,24.63,24.5,24.62,26600.0,24.0508,24.1784,24.0508,24.1686,26600.0
2007-03-15 10:10:00,24.64,24.66,24.47,24.47,29900.0,24.1883,24.2079,24.0214,24.0214,29900.0
2007-03-15 10:20:00,24.48,24.62,24.48,24.6,40400.0,24.0312,24.1686,24.0312,24.149,40400.0
2007-03-15 10:30:00,24.59,24.6,24.55,24.56,18000.0,24.1392,24.149,24.0999,24.1097,18000.0
2007-03-15 10:40:00,24.56,24.65,24.51,24.63,29400.0,24.1097,24.1981,24.0606,24.1784,29400.0
2007-03-15 10:50:00,24.64,24.74,24.59,24.69,55400.0,24.1883,24.2864,24.1392,24.2373,55400.0
2007-03-15 11:00:00,24.69,24.81,24.68,24.79,43300.0,24.2373,24.3551,24.2275,24.3355,43300.0
2007-03-15 11:10:00,24.78,24.84,24.75,24.78,59400.0,24.3257,24.3846,24.2962,24.3257,59400.0
2007-03-15 11:20:00,24.75,24.78,24.7,24.76,13400.0,24.2962,24.3257,24.2472,24.3061,13400.0
2007-03-15 11:30:00,24.74,24.84,24.74,24.83,20200.0,24.2864,24.3846,24.2864,24.3748,20200.0
2007-03-15 11:40:00,24.82,24.86,24.81,24.82,13100.0,24.365,24.4042,24.3551,24.365,13100.0
2007-03-15 11:50:00,24.81,24.85,24.76,24.77,23200.0,24.3551,24.3944,24.3061,24.3159,23200.0
2007-03-15 12:00:00,24.76,24.88,24.76,24.81,24600.0,24.3061,24.4239,24.3061,24.3551,24600.0
2007-03-15 12:10:00,24.81,24.85,24.8,24.83,10900.0,24.3551,24.3944,24.3453,24.3748,10900.0
2007-03-15 12:20:00,24.83,24.84,24.81,24.84,6800.0,24.3748,24.3846,24.3551,24.3846,6800.0
2007-03-15 12:30:00,24.84,24.87,24.84,24.85,11600.0,24.3846,24.414,24.3846,24.3944,11600.0
2007-03-15 12:40:00,24.86,24.92,24.85,24.91,21600.0,24.4042,24.4631,24.3944,24.4533,21600.0
2007-03-15 12:50:00,24.9,24.94,24.89,24.92,20200.0,24.4435,24.4828,24.4337,24.4631,20200.0
2007-03-15 13:00:00,24.92,24.98,24.89,24.97,50400.0,24.4631,24.522,24.4337,24.5122,50400.0
2007-03-15 13:10:00,24.97,24.99,24.95,24.95,33100.0,24.5122,24.5318,24.4926,24.4926,33100.0
2007-03-15 13:20:00,24.96,24.97,24.88,24.92,22900.0,24.5024,24.5122,24.4239,24.4631,22900.0
2007-03-15 13:30:00,24.94,24.96,24.85,24.85,41800.0,24.4828,24.5024,24.3944,24.3944,41800.0
2007-03-15 13:40:00,24.85,24.91,24.83,24.86,40200.0,24.3944,24.4533,24.3748,24.4042,40200.0
2007-03-15 13:50:00,24.86,24.9,24.84,24.88,16500.0,24.4042,24.4435,24.3846,24.4239,16500.0
2007-03-15 14:00:00,24.89,24.92,24.85,24.86,28200.0,24.4337,24.4631,24.3944,24.4042,28200.0
2007-03-15 14:10:00,24.87,24.89,24.83,24.83,28800.0,24.414,24.4337,24.3748,24.3748,28800.0
2007-03-15 14:20:00,24.83,24.84,24.79,24.81,24100.0,24.3748,24.3846,24.3355,24.3551,24100.0
2007-03-15 14:30:00,24.8,24.81,24.79,24.79,36000.0,24.3453,24.3551,24.3355,24.3355,36000.0
2007-03-15 14:40:00,24.8,24.82,24.77,24.8,83000.0,24.3453,24.365,24.3159,24.3453,83000.0
2007-03-15 14:50:00,24.8,24.83,24.79,24.8,15100.0,24.3453,24.3748,24.3355,24.3453,15100.0
2007-03-15 15:00:00,24.81,24.96,24.81,24.95,33800.0,24.3551,24.5024,24.3551,24.4926,33800.0
2007-03-15 15:10:00,24.95,25.01,24.95,24.99,99200.0,24.4926,24.5515,24.4926,24.5318,99200.0
2007-03-15 15:20:00,24.99,25.01,24.93,24.93,46600.0,24.5318,24.5515,24.4729,24.4729,46600.0
2007-03-15 15:30:00,24.93,24.94,24.88,24.88,44100.0,24.4729,24.4828,24.4239,24.4239,44100.0
2007-03-15 15:40:00,24.88,24.96,24.88,24.95,110500.0,24.4239,24.5024,24.4239,24.4926,110500.0
2007-03-15 15:50:00,24.94,24.96,24.83,24.85,115100.0,24.4828,24.5024,24.3748,24.3944,115100.0
2007-03-16 09:30:00,24.99,24.99,24.86,24.87,46100.0,24.5318,24.5318,24.4042,24.414,46100.0
2007-03-16 09:40:00,24.89,25.06,24.88,25.02,22900.0,24.4337,24.6006,24.4239,24.5613,22900.0
2007-03-16 09:50:00,25.03,25.05,24.99,25.01,17700.0,24.5711,24.5907,24.5318,24.5515,17700.0
2007-03-16 10:00:00,25.01,25.05,24.95,24.97,15300.0,24.5515,24.5907,24.4926,24.5122,15300.0
2007-03-16 10:10:00,24.98,24.99,24.92,24.92,5700.0,24.522,24.5318,24.4631,24.4631,5700.0
2007-03-16 10:20:00,24.92,24.95,24.89,24.92,14000.0,24.4631,24.4926,24.4337,24.4631,14000.0
2007-03-16 10:30:00,24.92,24.94,24.89,24.9,5000.0,24.4631,24.4828,24.4337,24.4435,5000.0
2007-03-16 10:40:00,24.9,24.93,24.87,24.9,13000.0,24.4435,24.4729,24.414,24.4435,13000.0
2007-03-16 10:50:00,24.91,24.91,24.73,24.74,14000.0,24.4533,24.4533,24.2766,24.2864,14000.0
2007-03-16 11:00:00,24.73,24.73,24.63,24.68,17900.0,24.2766,24.2766,24.1784,24.2275,17900.0
2007-03-16 11:10:00,24.68,24.68,24.56,24.59,15400.0,24.2275,24.2275,24.1097,24.1392,15400.0
2007-03-16 11:20:00,24.59,24.63,24.56,24.56,11900.0,24.1392,24.1784,24.1097,24.1097,11900.0
2007-03-16 11:30:00,24.58,24.6,24.51,24.56,16100.0,24.1294,24.149,24.0606,24.1097,16100.0
2007-03-16 11:40:00,24.55,24.58,24.52,24.55,6700.0,24.0999,24.1294,24.0705,24.0999,6700.0
2007-03-16 11:50:00,24.55,24.61,24.54,24.59,24700.0,24.0999,24.1588,24.0901,24.1392,24700.0
2007-03-16 12:00:00,24.58,24.61,24.55,24.6,19000.0,24.1294,24.1588,24.0999,24.149,19000.0
2007-03-16 12:10:00,24.6,24.62,24.57,24.6,3500.0,24.149,24.1686,24.1195,24.149,3500.0
2007-03-16 12:20:00,24.59,24.64,24.59,24.64,8800.0,24.1392,24.1883,24.1392,24.1883,8800.0
2007-03-16 12:30:00,24.65,24.73,24.64,24.68,12100.0,24.1981,24.2766,24.1883,24.2275,12100.0
2007-03-16 12:40:00,24.68,24.69,24.64,24.68,10000.0,24.2275,24.2373,24.1883,24.2275,10000.0
2007-03-16 12:50:00,24.66,24.72,24.65,24.71,8000.0,24.2079,24.2668,24.1981,24.257,8000.0
2007-03-16 13:00:00,24.71,24.72,24.65,24.69,13600.0,24.257,24.2668,24.1981,24.2373,13600.0
2007-03-16 13:10:00,24.69,24.77,24.69,24.73,11800.0,24.2373,24.3159,24.2373,24.2766,11800.0
2007-03-16 13:20:00,24.74,24.75,24.7,24.74,15000.0,24.2864,24.2962,24.2472,24.2864,15000.0
2007-03-16 13:30:00,24.74,24.74,24.67,24.69,14300.0,24.2864,24.2864,24.2177,24.2373,14300.0
2007-03-16 13:40:00,24.69,24.72,24.67,24.72,12200.0,24.2373,24.2668,24.2177,24.2668,12200.0
2007-03-16 13:50:00,24.72,24.75,24.71,24.74,7800.0,24.2668,24.2962,24.257,24.2864,7800.0
2007-03-16 14:00:00,24.74,24.75,24.67,24.7,22100.0,24.2864,24.2962,24.2177,24.2472,22100.0
2007-03-16 14:10:00,24.7,24.74,24.66,24.7,27000.0,24.2472,24.2864,24.2079,24.2472,27000.0
2007-03-16 14:20:00,24.7,24.72,24.66,24.69,24700.0,24.2472,24.2668,24.2079,24.2373,24700.0
2007-03-16 14:30:00,24.7,24.73,24.64,24.7,23700.0,24.2472,24.2766,24.1883,24.2472,23700.0
2007-03-16 14:40:00,24.7,24.74,24.64,24.74,36700.0,24.2472,24.2864,24.1883,24.2864,36700.0
2007-03-16 14:50:00,24.73,24.73,24.68,24.7,12400.0,24.2766,24.2766,24.2275,24.2472,12400.0
2007-03-16 15:00:00,24.7,24.72,24.68,24.7,27000.0,24.2472,24.2668,24.2275,24.2472,27000.0
2007-03-16 15:10:00,24.7,24.79,24.68,24.74,35800.0,24.2472,24.3355,24.2275,24.2864,35800.0
2007-03-16 15:20:00,24.73,24.73,24.7,24.72,15000.0,24.2766,24.2766,24.2472,24.2668,15000.0
2007-03-16 15:30:00,24.73,24.78,24.72,24.76,21100.0,24.2766,24.3257,24.2668,24.3061,21100.0
2007-03-16 15:40:00,24.75,24.75,24.68,24.69,34700.0,24.2962,24.2962,24.2275,24.2373,34700.0
2007-03-16 15:50:00,24.69,24.7,24.61,24.62,40400.0,24.2373,24.2472,24.1588,24.1686,40400.0
2007-03-19 09:30:00,24.35,25.35,24.27,25.29,80200.0,23.9036,24.8852,23.825,24.8263,80200.0
2007-03-19 09:40:00,25.28,25.46,24.64,24.8,533000.0,24.8165,24.9932,24.1883,24.3453,533000.0
2007-03-19 09:50:00,24.8,25.07,24.79,25.02,344000.0,24.3453,24.6104,24.3355,24.5613,344000.0
2007-03-19 10:00:00,24.97,25.29,24.91,25.29,471900.0,24.5122,24.8263,24.4533,24.8263,471900.0
2007-03-19 10:10:00,25.3,25.58,25.26,25.52,250500.0,24.8362,25.111,24.7969,25.0521,250500.0
2007-03-19 10:20:00,25.51,25.99,25.49,25.99,255300.0,25.0423,25.5135,25.0227,25.5135,255300.0
2007-03-19 10:30:00,25.99,26.04,25.52,25.69,202000.0,25.5135,25.5626,25.0521,25.219,202000.0
2007-03-19 10:40:00,25.69,25.7,25.42,25.47,82500.0,25.219,25.2288,24.954,25.003,82500.0
2007-03-19 10:50:00,25.5,25.52,24.94,25.07,253000.0,25.0325,25.0521,24.4828,24.6104,253000.0
2007-03-19 11:00:00,25.1,25.22,24.9,24.9,282200.0,24.6398,24.7576,24.4435,24.4435,282200.0
2007-03-19 11:10:00,24.92,24.95,24.75,24.91,125900.0,24.4631,24.4926,24.2962,24.4533,125900.0
2007-03-19 11:20:00,24.9,24.95,24.79,24.87,141900.0,24.4435,24.4926,24.3355,24.414,141900.0
2007-03-19 11:30:00,24.88,24.88,24.23,24.37,186600.0,24.4239,24.4239,23.7858,23.9232,186600.0
2007-03-19 11:40:00,24.37,24.38,24.01,24.23,258800.0,23.9232,23.933,23.5698,23.7858,258800.0
2007-03-19 11:50:00,24.23,24.3,24.16,24.25,159700.0,23.7858,23.8545,23.7171,23.8054,159700.0
2007-03-19 12:00:00,24.26,24.26,24.2,24.21,116200.0,23.8152,23.8152,23.7563,23.7661,116200.0
2007-03-19 12:10:00,24.21,24.24,24.09,24.12,119000.0,23.7661,23.7956,23.6483,23.6778,119000.0
2007-03-19 12:20:00,24.11,24.2,23.83,24.05,921000.0,23.668,23.7563,23.3931,23.6091,921000.0
2007-03-19 12:30:00,24.05,24.16,24.05,24.08,139100.0,23.6091,23.7171,23.6091,23.6385,139100.0
2007-03-19 12:40:00,24.08,24.14,24.0,24.01,104000.0,23.6385,23.6974,23.56,23.5698,104000.0
2007-03-19 12:50:00,24.01,24.1,23.82,24.06,134700.0,23.5698,23.6582,23.3833,23.6189,134700.0
2007-03-19 13:00:00,24.06,24.09,24.0,24.04,136600.0,23.6189,23.6483,23.56,23.5993,136600.0
2007-03-19 13:10:00,24.04,24.1,24.03,24.1,137200.0,23.5993,23.6582,23.5894,23.6582,137200.0
2007-03-19 13:20:00,24.1,24.17,24.08,24.12,106700.0,23.6582,23.7269,23.6385,23.6778,106700.0
2007-03-19 13:30:00,24.12,24.13,24.07,24.07,40500.0,23.6778,23.6876,23.6287,23.6287,40500.0
2007-03-19 13:40:00,24.07,24.09,24.0,24.04,156400.0,23.6287,23.6483,23.56,23.5993,156400.0
2007-03-19 13:50:00,24.03,24.1,24.02,24.07,131400.0,23.5894,23.6582,23.5796,23.6287,131400.0
2007-03-19 14:00:00,24.07,24.08,24.03,24.07,37600.0,23.6287,23.6385,23.5894,23.6287,37600.0
2007-03-19 14:10:00,24.06,24.14,24.03,24.13,61300.0,23.6189,23.6974,23.5894,23.6876,61300.0
2007-03-19 14:20:00,24.13,24.24,24.13,24.2,74900.0,23.6876,23.7956,23.6876,23.7563,74900.0
2007-03-19 14:30:00,24.21,24.38,24.18,24.36,121600.0,23.7661,23.933,23.7367,23.9134,121600.0
2007-03-19 14:40:00,24.37,24.5,24.21,24.46,171800.0,23.9232,24.0508,23.7661,24.0116,171800.0
2007-03-19 14:50:00,24.46,24.74,24.45,24.65,208200.0,24.0116,24.2864,24.0017,24.1981,208200.0
2007-03-19 15:00:00,24.65,24.8,24.65,24.69,124800.0,24.1981,24.3453,24.1981,24.2373,124800.0
2007-03-19 15:10:00,24.69,24.83,24.65,24.78,123700.0,24.2373,24.3748,24.1981,24.3257,123700.0
2007-03-19 15:20:00,24.77,24.77,24.6,24.62,103000.0,24.3159,24.3159,24.149,24.1686,103000.0
2007-03-19 15:30:00,24.61,24.7,24.61,24.63,95400.0,24.1588,24.2472,24.1588,24.1784,95400.0
2007-03-19 15:40:00,24.63,24.7,24.57,24.59,111400.0,24.1784,24.2472,24.1195,24.1392,111400.0
2007-03-19 15:50:00,24.6,24.78,24.57,24.7,120500.0,24.149,24.3257,24.1195,24.2472,120500.0
2007-03-20 09:30:00,24.67,24.75,24.42,24.73,113900.0,24.2177,24.2962,23.9723,24.2766,113900.0
2007-03-20 09:40:00,24.73,24.74,24.57,24.58,109400.0,24.2766,24.2864,24.1195,24.1294,109400.0
2007-03-20 09:50:00,24.58,24.58,24.23,24.23,122300.0,24.1294,24.1294,23.7858,23.7858,122300.0
2007-03-20 10:00:00,24.2,24.3,24.07,24.3,108100.0,23.7563,23.8545,23.6287,23.8545,108100.0
2007-03-20 10:10:00,24.29,24.32,24.23,24.24,108000.0,23.8447,23.8741,23.7858,23.7956,108000.0
2007-03-20 10:20:00,24.23,24.27,24.15,24.24,44100.0,23.7858,23.825,23.7072,23.7956,44100.0
2007-03-20 10:30:00,24.24,24.25,24.16,24.2,48900.0,23.7956,23.8054,23.7171,23.7563,48900.0
2007-03-20 10:40:00,24.21,24.24,24.19,24.21,97000.0,23.7661,23.7956,23.7465,23.7661,97000.0
2007-03-20 10:50:00,24.21,24.25,24.1,24.24,243300.0,23.7661,23.8054,23.6582,23.7956,243300.0
2007-03-20 11:00:00,24.23,24.25,24.1,24.13,46200.0,23.7858,23.8054,23.6582,23.6876,46200.0
2007-03-20 11:10:00,24.13,24.15,24.09,24.1,40800.0,23.6876,23.7072,23.6483,23.6582,40800.0
2007-03-20 11:20:00,24.09,24.14,24.04,24.08,119300.0,23.6483,23.6974,23.5993,23.6385,119300.0
2007-03-20 11:30:00,24.08,24.12,24.08,24.11,35600.0,23.6385,23.6778,23.6385,23.668,35600.0
2007-03-20 11:40:00,24.12,24.22,24.12,24.18,34700.0,23.6778,23.776,23.6778,23.7367,34700.0
2007-03-20 11:50:00,24.18,24.28,24.16,24.2,40900.0,23.7367,23.8349,23.7171,23.7563,40900.0
2007-03-20 12:00:00,24.2,24.26,24.19,24.24,25000.0,23.7563,23.8152,23.7465,23.7956,25000.0
2007-03-20 12:10:00,24.23,24.25,24.17,24.25,32300.0,23.7858,23.8054,23.7269,23.8054,32300.0
2007-03-20 12:20:00,24.25,24.25,24.13,24.16,73700.0,23.8054,23.8054,23.6876,23.7171,73700.0
2007-03-20 12:30:00,24.16,24.24,24.15,24.2,349400.0,23.7171,23.7956,23.7072,23.7563,349400.0
2007-03-20 12:40:00,24.2,24.22,24.18,24.22,316400.0,23.7563,23.776,23.7367,23.776,316400.0
2007-03-20 12:50:00,24.22,24.22,24.12,24.16,142600.0,23.776,23.776,23.6778,23.7171,142600.0
2007-03-20 13:00:00,24.15,24.2,24.15,24.2,59900.0,23.7072,23.7563,23.7072,23.7563,59900.0
2007-03-20 13:10:00,24.2,24.22,24.16,24.16,38400.0,23.7563,23.776,23.7171,23.7171,38400.0
2007-03-20 13:20:00,24.16,24.21,24.16,24.21,23700.0,23.7171,23.7661,23.7171,23.7661,23700.0
2007-03-20 13:30:00,24.21,24.21,24.19,24.2,19800.0,23.7661,23.7661,23.7465,23.7563,19800.0
2007-03-20 13:40:00,24.2,24.23,24.2,24.21,19800.0,23.7563,23.7858,23.7563,23.7661,19800.0
2007-03-20 13:50:00,24.21,24.23,24.19,24.21,28300.0,23.7661,23.7858,23.7465,23.7661,28300.0
2007-03-20 14:00:00,24.2,24.23,24.19,24.22,31500.0,23.7563,23.7858,23.7465,23.776,31500.0
2007-03-20 14:10:00,24.23,24.24,24.18,24.21,44300.0,23.7858,23.7956,23.7367,23.7661,44300.0
2007-03-20 14:20:00,24.2,24.25,24.18,24.24,261700.0,23.7563,23.8054,23.7367,23.7956,261700.0
2007-03-20 14:30:00,24.25,24.26,24.2,24.24,161400.0,23.8054,23.8152,23.7563,23.7956,161400.0
2007-03-20 14:40:00,24.24,24.25,24.18,24.22,155600.0,23.7956,23.8054,23.7367,23.776,155600.0
2007-03-20 14:50:00,24.22,24.24,24.2,24.23,61600.0,23.776,23.7956,23.7563,23.7858,61600.0
2007-03-20 15:00:00,24.23,24.25,24.21,24.22,131100.0,23.7858,23.8054,23.7661,23.776,131100.0
2007-03-20 15:10:00,24.22,24.24,24.19,24.2,112300.0,23.776,23.7956,23.7465,23.7563,112300.0
2007-03-20 15:20:00,24.19,24.25,24.19,24.23,56900.0,23.7465,23.8054,23.7465,23.7858,56900.0
2007-03-20 15:30:00,24.22,24.27,24.22,24.26,103700.0,23.776,23.825,23.776,23.8152,103700.0
2007-03-20 15:40:00,24.25,24.27,24.22,24.24,118800.0,23.8054,23.825,23.776,23.7956,118800.0
2007-03-20 15:50:00,24.24,24.29,24.23,24.27,207000.0,23.7956,23.8447,23.7858,23.825,207000.0
2007-03-21 09:30:00,24.26,24.4,24.05,24.37,78800.0,23.8152,23.9527,23.6091,23.9232,78800.0
2007-03-21 09:40:00,24.37,24.45,24.35,24.43,140500.0,23.9232,24.0017,23.9036,23.9821,140500.0
2007-03-21 09:50:00,24.44,24.55,24.4,24.43,186900.0,23.9919,24.0999,23.9527,23.9821,186900.0
2007-03-21 10:00:00,24.45,24.63,24.42,24.58,139100.0,24.0017,24.1784,23.9723,24.1294,139100.0
2007-03-21 10:10:00,24.58,24.59,24.55,24.57,167100.0,24.1294,24.1392,24.0999,24.1195,167100.0
2007-03-21 10:20:00,24.57,24.63,24.5,24.55,112500.0,24.1195,24.1784,24.0508,24.0999,112500.0
2007-03-21 10:30:00,24.55,24.6,24.52,24.58,119700.0,24.0999,24.149,24.0705,24.1294,119700.0
2007-03-21 10:40:00,24.58,24.61,24.55,24.6,81200.0,24.1294,24.1588,24.0999,24.149,81200.0
2007-03-21 10:50:00,24.6,24.75,24.59,24.7,127100.0,24.149,24.2962,24.1392,24.2472,127100.0
2007-03-21 11:00:00,24.7,24.7,24.61,24.62,62700.0,24.2472,24.2472,24.1588,24.1686,62700.0
2007-03-21 11:10:00,24.62,24.63,24.61,24.62,75700.0,24.1686,24.1784,24.1588,24.1686,75700.0
2007-03-21 11:20:00,24.62,24.64,24.59,24.61,52300.0,24.1686,24.1883,24.1392,24.1588,52300.0
2007-03-21 11:30:00,24.61,24.63,24.59,24.6,281700.0,24.1588,24.1784,24.1392,24.149,281700.0
2007-03-21 11:40:00,24.6,24.64,24.56,24.64,85000.0,24.149,24.1883,24.1097,24.1883,85000.0
2007-03-21 11:50:00,24.64,24.67,24.63,24.66,377600.0,24.1883,24.2177,24.1784,24.2079,377600.0
2007-03-21 12:00:00,24.66,24.67,24.64,24.66,24500.0,24.2079,24.2177,24.1883,24.2079,24500.0
2007-03-21 12:10:00,24.65,24.7,24.64,24.64,141000.0,24.1981,24.2472,24.1883,24.1883,141000.0
2007-03-21 12:20:00,24.65,24.66,24.64,24.64,148800.0,24.1981,24.2079,24.1883,24.1883,148800.0
2007-03-21 12:30:00,24.64,24.67,24.64,24.66,32800.0,24.1883,24.2177,24.1883,24.2079,32800.0
2007-03-21 12:40:00,24.65,24.66,24.57,24.62,35300.0,24.1981,24.2079,24.1195,24.1686,35300.0
2007-03-21 12:50:00,24.63,24.64,24.6,24.62,9700.0,24.1784,24.1883,24.149,24.1686,9700.0
2007-03-21 13:00:00,24.62,24.64,24.61,24.62,15200.0,24.1686,24.1883,24.1588,24.1686,15200.0
2007-03-21 13:10:00,24.62,24.65,24.61,24.63,152100.0,24.1686,24.1981,24.1588,24.1784,152100.0
2007-03-21 13:20:00,24.64,24.65,24.61,24.63,47800.0,24.1883,24.1981,24.1588,24.1784,47800.0
2007-03-21 13:30:00,24.61,24.62,24.6,24.61,9800.0,24.1588,24.1686,24.149,24.1588,9800.0
2007-03-21 13:40:00,24.61,24.62,24.59,24.61,28600.0,24.1588,24.1686,24.1392,24.1588,28600.0
2007-03-21 13:50:00,24.61,24.62,24.59,24.61,60400.0,24.1588,24.1686,24.1392,24.1588,60400.0
2007-03-21 14:00:00,24.6,24.61,24.59,24.59,21400.0,24.149,24.1588,24.1392,24.1392,21400.0
2007-03-21 14:10:00,24.59,24.63,24.57,24.58,58500.0,24.1392,24.1784,24.1195,24.1294,58500.0
2007-03-21 14:20:00,24.59,24.68,24.58,24.62,139200.0,24.1392,24.2275,24.1294,24.1686,139200.0
2007-03-21 14:30:00,24.62,24.66,24.6,24.64,147100.0,24.1686,24.2079,24.149,24.1883,147100.0
2007-03-21 14:40:00,24.63,24.73,24.63,24.64,68100.0,24.1784,24.2766,24.1784,24.1883,68100.0
2007-03-21 14:50:00,24.65,24.81,24.6,24.79,219000.0,24.1981,24.3551,24.149,24.3355,219000.0
2007-03-21 15:00:00,24.8,24.91,24.74,24.91,176900.0,24.3453,24.4533,24.2864,24.4533,176900.0
2007-03-21 15:10:00,24.91,24.95,24.86,24.93,71500.0,24.4533,24.4926,24.4042,24.4729,71500.0
2007-03-21 15:20:00,24.91,25.0,24.9,24.96,159800.0,24.4533,24.5417,24.4435,24.5024,159800.0
2007-03-21 15:30:00,24.97,24.98,24.82,24.83,159800.0,24.5122,24.522,24.365,24.3748,159800.0
2007-03-21 15:40:00,24.82,24.84,24.75,24.77,109600.0,24.365,24.3846,24.2962,24.3159,109600.0
2007-03-21 15:50:00,24.76,24.89,24.75,24.86,265100.0,24.3061,24.4337,24.2962,24.4042,265100.0
2007-03-22 09:30:00,24.89,25.0,24.89,25.0,196500.0,24.4337,24.5417,24.4337,24.5417,196500.0
2007-03-22 09:40:00,25.0,25.01,24.96,24.99,165800.0,24.5417,24.5515,24.5024,24.5318,165800.0
2007-03-22 09:50:00,24.99,25.0,24.9,24.93,58400.0,24.5318,24.5417,24.4435,24.4729,58400.0
2007-03-22 10:00:00,24.93,24.98,24.9,24.98,71800.0,24.4729,24.522,24.4435,24.522,71800.0
2007-03-22 10:10:00,24.98,25.0,24.96,24.99,112100.0,24.522,24.5417,24.5024,24.5318,112100.0
2007-03-22 10:20:00,24.99,25.03,24.95,25.03,67500.0,24.5318,24.5711,24.4926,24.5711,67500.0
2007-03-22 10:30:00,25.03,25.05,25.0,25.01,41100.0,24.5711,24.5907,24.5417,24.5515,41100.0
2007-03-22 10:40:00,25.01,25.04,24.98,24.99,31200.0,24.5515,24.5809,24.522,24.5318,31200.0
2007-03-22 10:50:00,24.99,25.06,24.97,25.05,32300.0,24.5318,24.6006,24.5122,24.5907,32300.0
2007-03-22 11:00:00,25.04,25.04,24.96,25.02,36600.0,24.5809,24.5809,24.5024,24.5613,36600.0
2007-03-22 11:10:00,25.03,25.09,25.0,25.04,48800.0,24.5711,24.63,24.5417,24.5809,48800.0
2007-03-22 11:20:00,25.03,25.1,25.0,25.05,158100.0,24.5711,24.6398,24.5417,24.5907,158100.0
2007-03-22 11:30:00,25.05,25.11,25.05,25.1,44200.0,24.5907,24.6496,24.5907,24.6398,44200.0
2007-03-22 11:40:00,25.09,25.13,25.05,25.1,41000.0,24.63,24.6693,24.5907,24.6398,41000.0
2007-03-22 11:50:00,25.1,25.26,25.1,25.24,69100.0,24.6398,24.7969,24.6398,24.7773,69100.0
2007-03-22 12:00:00,25.25,25.31,25.2,25.31,29000.0,24.7871,24.846,24.738,24.846,29000.0
2007-03-22 12:10:00,25.3,25.39,25.3,25.36,163500.0,24.8362,24.9245,24.8362,24.8951,163500.0
2007-03-22 12:20:00,25.36,25.39,25.13,25.14,80700.0,24.8951,24.9245,24.6693,24.6791,80700.0
2007-03-22 12:30:00,25.13,25.32,25.13,25.29,58000.0,24.6693,24.8558,24.6693,24.8263,58000.0
2007-03-22 12:40:00,25.29,25.3,25.24,25.28,8900.0,24.8263,24.8362,24.7773,24.8165,8900.0
2007-03-22 12:50:00,25.28,25.35,25.27,25.34,128200.0,24.8165,24.8852,24.8067,24.8754,128200.0
2007-03-22 13:00:00,25.34,25.43,25.33,25.38,53800.0,24.8754,24.9638,24.8656,24.9147,53800.0
2007-03-22 13:10:00,25.39,25.39,25.32,25.37,51800.0,24.9245,24.9245,24.8558,24.9049,51800.0
2007-03-22 13:20:00,25.36,25.38,25.35,25.37,176700.0,24.8951,24.9147,24.8852,24.9049,176700.0
2007-03-22 13:30:00,25.36,25.38,25.34,25.36,125100.0,24.8951,24.9147,24.8754,24.8951,125100.0
2007-03-22 13:40:00,25.36,25.43,25.31,25.31,452100.0,24.8951,24.9638,24.846,24.846,452100.0
2007-03-22 13:50:00,25.3,25.3,25.19,25.24,55500.0,24.8362,24.8362,24.7282,24.7773,55500.0
2007-03-22 14:00:00,25.24,25.36,25.24,25.36,147600.0,24.7773,24.8951,24.7773,24.8951,147600.0
2007-03-22 14:10:00,25.37,25.4,25.35,25.38,87300.0,24.9049,24.9343,24.8852,24.9147,87300.0
2007-03-22 14:20:00,25.37,25.4,25.34,25.36,31600.0,24.9049,24.9343,24.8754,24.8951,31600.0
2007-03-22 14:30:00,25.37,25.39,25.35,25.37,21300.0,24.9049,24.9245,24.8852,24.9049,21300.0
2007-03-22 14:40:00,25.37,25.38,25.33,25.38,26000.0,24.9049,24.9147,24.8656,24.9147,26000.0
2007-03-22 14:50:00,25.39,25.44,25.37,25.42,101100.0,24.9245,24.9736,24.9049,24.954,101100.0
2007-03-22 15:00:00,25.42,25.43,25.33,25.35,39800.0,24.954,24.9638,24.8656,24.8852,39800.0
2007-03-22 15:10:00,25.35,25.39,25.32,25.37,44100.0,24.8852,24.9245,24.8558,24.9049,44100.0
2007-03-22 15:20:00,25.37,25.37,25.33,25.36,194900.0,24.9049,24.9049,24.8656,24.8951,194900.0
2007-03-22 15:30:00,25.35,25.38,25.32,25.35,108500.0,24.8852,24.9147,24.8558,24.8852,108500.0
2007-03-22 15:40:00,25.35,25.49,25.35,25.48,124600.0,24.8852,25.0227,24.8852,25.0129,124600.0
2007-03-22 15:50:00,25.48,25.5,25.35,25.4,149600.0,25.0129,25.0325,24.8852,24.9343,149600.0
2007-03-23 09:30:00,25.5,25.5,25.36,25.4,37000.0,25.0325,25.0325,24.8951,24.9343,37000.0
2007-03-23 09:40:00,25.41,25.43,25.38,25.42,72400.0,24.9441,24.9638,24.9147,24.954,72400.0
2007-03-23 09:50:00,25.42,25.45,25.42,25.43,31900.0,24.954,24.9834,24.954,24.9638,31900.0
2007-03-23 10:00:00,25.44,25.59,25.44,25.57,113200.0,24.9736,25.1208,24.9736,25.1012,113200.0
2007-03-23 10:10:00,25.58,25.58,25.42,25.45,29000.0,25.111,25.111,24.954,24.9834,29000.0
2007-03-23 10:20:00,25.45,25.57,25.44,25.52,98400.0,24.9834,25.1012,24.9736,25.0521,98400.0
2007-03-23 10:30:00,25.51,25.54,25.46,25.53,54200.0,25.0423,25.0718,24.9932,25.0619,54200.0
2007-03-23 10:40:00,25.53,25.63,25.48,25.62,263300.0,25.0619,25.1601,25.0129,25.1503,263300.0
2007-03-23 10:50:00,25.62,25.65,25.56,25.62,79400.0,25.1503,25.1797,25.0914,25.1503,79400.0
2007-03-23 11:00:00,25.63,25.63,25.57,25.6,34200.0,25.1601,25.1601,25.1012,25.1307,34200.0
2007-03-23 11:10:00,25.61,25.63,25.56,25.56,67000.0,25.1405,25.1601,25.0914,25.0914,67000.0
2007-03-23 11:20:00,25.56,25.61,25.52,25.56,54200.0,25.0914,25.1405,25.0521,25.0914,54200.0
2007-03-23 11:30:00,25.56,25.62,25.54,25.62,128400.0,25.0914,25.1503,25.0718,25.1503,128400.0
2007-03-23 11:40:00,25.62,25.66,25.6,25.63,75200.0,25.1503,25.1896,25.1307,25.1601,75200.0
2007-03-23 11:50:00,25.63,25.65,25.61,25.62,46700.0,25.1601,25.1797,25.1405,25.1503,46700.0
2007-03-23 12:00:00,25.62,25.68,25.62,25.68,92700.0,25.1503,25.2092,25.1503,25.2092,92700.0
2007-03-23 12:10:00,25.68,25.7,25.64,25.66,82400.0,25.2092,25.2288,25.1699,25.1896,82400.0
2007-03-23 12:20:00,25.65,25.7,25.65,25.69,103600.0,25.1797,25.2288,25.1797,25.219,103600.0
2007-03-23 12:30:00,25.68,25.7,25.67,25.7,36300.0,25.2092,25.2288,25.1994,25.2288,36300.0
2007-03-23 12:40:00,25.7,25.71,25.68,25.7,33900.0,25.2288,25.2386,25.2092,25.2288,33900.0
2007-03-23 12:50:00,25.7,25.71,25.69,25.71,55300.0,25.2288,25.2386,25.219,25.2386,55300.0
2007-03-23 13:00:00,25.71,25.71,25.69,25.71,172400.0,25.2386,25.2386,25.219,25.2386,172400.0
2007-03-23 13:10:00,25.7,25.74,25.7,25.72,53800.0,25.2288,25.2681,25.2288,25.2485,53800.0
2007-03-23 13:20:00,25.71,25.74,25.71,25.71,87900.0,25.2386,25.2681,25.2386,25.2386,87900.0
2007-03-23 13:30:00,25.72,25.74,25.71,25.71,53100.0,25.2485,25.2681,25.2386,25.2386,53100.0
2007-03-23 13:40:00,25.72,25.76,25.71,25.71,42300.0,25.2485,25.2877,25.2386,25.2386,42300.0
2007-03-23 13:50:00,25.71,25.76,25.71,25.74,44200.0,25.2386,25.2877,25.2386,25.2681,44200.0
2007-03-23 14:00:00,25.74,25.76,25.72,25.73,89800.0,25.2681,25.2877,25.2485,25.2583,89800.0
2007-03-23 14:10:00,25.73,25.76,25.71,25.75,57300.0,25.2583,25.2877,25.2386,25.2779,57300.0
2007-03-23 14:20:00,25.75,25.75,25.71,25.71,20300.0,25.2779,25.2779,25.2386,25.2386,20300.0
2007-03-23 14:30:00,25.72,25.76,25.71,25.73,115100.0,25.2485,25.2877,25.2386,25.2583,115100.0
2007-03-23 14:40:00,25.73,25.76,25.72,25.74,145500.0,25.2583,25.2877,25.2485,25.2681,145500.0
2007-03-23 14:50:00,25.75,25.77,25.73,25.76,103900.0,25.2779,25.2975,25.2583,25.2877,103900.0
2007-03-23 15:00:00,25.75,25.77,25.72,25.77,57000.0,25.2779,25.2975,25.2485,25.2975,57000.0
2007-03-23 15:10:00,25.77,25.78,25.75,25.78,141700.0,25.2975,25.3074,25.2779,25.3074,141700.0
2007-03-23 15:20:00,25.78,25.8,25.76,25.78,104000.0,25.3074,25.327,25.2877,25.3074,104000.0
2007-03-23 15:30:00,25.79,25.82,25.77,25.77,44800.0,25.3172,25.3466,25.2975,25.2975,44800.0
2007-03-23 15:40:00,25.76,25.78,25.75,25.75,45500.0,25.2877,25.3074,25.2779,25.2779,45500.0
2007-03-23 15:50:00,25.75,25.77,25.64,25.72,273400.0,25.2779,25.2975,25.1699,25.2485,273400.0
2007-03-26 09:30:00,25.76,25.79,25.5,25.5,65700.0,25.2877,25.3172,25.0325,25.0325,65700.0
2007-03-26 09:40:00,25.53,25.75,25.44,25.74,139500.0,25.0619,25.2779,24.9736,25.2681,139500.0
2007-03-26 09:50:00,25.75,25.76,25.65,25.67,66700.0,25.2779,25.2877,25.1797,25.1994,66700.0
2007-03-26 10:00:00,25.66,25.66,25.43,25.62,138000.0,25.1896,25.1896,24.9638,25.1503,138000.0
2007-03-26 10:10:00,25.62,25.67,25.55,25.64,37700.0,25.1503,25.1994,25.0816,25.1699,37700.0
2007-03-26 10:20:00,25.61,25.62,25.48,25.54,50400.0,25.1405,25.1503,25.0129,25.0718,50400.0
2007-03-26 10:30:00,25.54,25.58,25.4,25.41,35300.0,25.0718,25.111,24.9343,24.9441,35300.0
2007-03-26 10:40:00,25.41,25.47,25.37,25.39,48900.0,24.9441,25.003,24.9049,24.9245,48900.0
2007-03-26 10:50:00,25.39,25.39,25.33,25.35,88000.0,24.9245,24.9245,24.8656,24.8852,88000.0
2007-03-26 11:00:00,25.35,25.35,25.28,25.3,50400.0,24.8852,24.8852,24.8165,24.8362,50400.0
2007-03-26 11:10:00,25.3,25.31,25.23,25.25,41500.0,24.8362,24.846,24.7674,24.7871,41500.0
2007-03-26 11:20:00,25.24,25.25,25.2,25.24,32100.0,24.7773,24.7871,24.738,24.7773,32100.0
2007-03-26 11:30:00,25.24,25.35,25.23,25.35,22100.0,24.7773,24.8852,24.7674,24.8852,22100.0
2007-03-26 11:40:00,25.34,25.43,25.33,25.37,54500.0,24.8754,24.9638,24.8656,24.9049,54500.0
2007-03-26 11:50:00,25.36,25.43,25.35,25.42,16300.0,24.8951,24.9638,24.8852,24.954,16300.0
2007-03-26 12:00:00,25.42,25.54,25.42,25.52,42700.0,24.954,25.0718,24.954,25.0521,42700.0
2007-03-26 12:10:00,25.52,25.56,25.49,25.54,42600.0,25.0521,25.0914,25.0227,25.0718,42600.0
2007-03-26 12:20:00,25.55,25.57,25.47,25.57,82500.0,25.0816,25.1012,25.003,25.1012,82500.0
2007-03-26 12:30:00,25.56,25.62,25.55,25.56,38800.0,25.0914,25.1503,25.0816,25.0914,38800.0
2007-03-26 12:40:00,25.55,25.61,25.54,25.58,21200.0,25.0816,25.1405,25.0718,25.111,21200.0
2007-03-26 12:50:00,25.57,25.58,25.54,25.58,18700.0,25.1012,25.111,25.0718,25.111,18700.0
2007-03-26 13:00:00,25.56,25.58,25.52,25.52,20300.0,25.0914,25.111,25.0521,25.0521,20300.0
2007-03-26 13:10:00,25.52,25.55,25.49,25.54,30700.0,25.0521,25.0816,25.0227,25.0718,30700.0
2007-03-26 13:20:00,25.55,25.58,25.44,25.53,43400.0,25.0816,25.111,24.9736,25.0619,43400.0
2007-03-26 13:30:00,25.53,25.58,25.53,25.56,20300.0,25.0619,25.111,25.0619,25.0914,20300.0
2007-03-26 13:40:00,25.55,25.57,25.47,25.49,60600.0,25.0816,25.1012,25.003,25.0227,60600.0
2007-03-26 13:50:00,25.49,25.52,25.46,25.48,20100.0,25.0227,25.0521,24.9932,25.0129,20100.0
2007-03-26 14:00:00,25.47,25.52,25.43,25.5,85600.0,25.003,25.0521,24.9638,25.0325,85600.0
2007-03-26 14:10:00,25.5,25.52,25.41,25.52,48100.0,25.0325,25.0521,24.9441,25.0521,48100.0
2007-03-26 14:20:00,25.52,25.52,25.47,25.47,71400.0,25.0521,25.0521,25.003,25.003,71400.0
2007-03-26 14:30:00,25.48,25.48,25.45,25.46,15900.0,25.0129,25.0129,24.9834,24.9932,15900.0
2007-03-26 14:40:00,25.46,25.48,25.38,25.38,24400.0,24.9932,25.0129,24.9147,24.9147,24400.0
2007-03-26 14:50:00,25.39,25.39,25.34,25.36,24000.0,24.9245,24.9245,24.8754,24.8951,24000.0
2007-03-26 15:00:00,25.36,25.4,25.33,25.34,22400.0,24.8951,24.9343,24.8656,24.8754,22400.0
2007-03-26 15:10:00,25.35,25.39,25.32,25.34,42100.0,24.8852,24.9245,24.8558,24.8754,42100.0
2007-03-26 15:20:00,25.34,25.38,25.29,25.37,30900.0,24.8754,24.9147,24.8263,24.9049,30900.0
2007-03-26 15:30:00,25.38,25.48,25.38,25.47,43300.0,24.9147,25.0129,24.9147,25.003,43300.0
2007-03-26 15:40:00,25.47,25.56,25.46,25.54,70900.0,25.003,25.0914,24.9932,25.0718,70900.0
2007-03-26 15:50:00,25.53,25.57,25.46,25.49,94300.0,25.0619,25.1012,24.9932,25.0227,94300.0
2007-03-27 09:30:00,25.31,25.53,25.2,25.23,58400.0,24.846,25.0619,24.738,24.7674,58400.0
2007-03-27 09:40:00,25.21,25.38,25.13,25.35,72000.0,24.7478,24.9147,24.6693,24.8852,72000.0
2007-03-27 09:50:00,25.36,25.37,25.27,25.32,23800.0,24.8951,24.9049,24.8067,24.8558,23800.0
2007-03-27 10:00:00,25.3,25.38,25.3,25.33,42800.0,24.8362,24.9147,24.8362,24.8656,42800.0
2007-03-27 10:10:00,25.32,25.36,25.3,25.35,47900.0,24.8558,24.8951,24.8362,24.8852,47900.0
2007-03-27 10:20:00,25.36,25.59,25.36,25.49,67300.0,24.8951,25.1208,24.8951,25.0227,67300.0
2007-03-27 10:30:00,25.5,25.52,25.41,25.41,28200.0,25.0325,25.0521,24.9441,24.9441,28200.0
2007-03-27 10:40:00,25.4,25.48,25.4,25.45,49100.0,24.9343,25.0129,24.9343,24.9834,49100.0
2007-03-27 10:50:00,25.45,25.47,25.35,25.44,46100.0,24.9834,25.003,24.8852,24.9736,46100.0
2007-03-27 11:00:00,25.42,25.45,25.36,25.45,24900.0,24.954,24.9834,24.8951,24.9834,24900.0
2007-03-27 11:10:00,25.44,25.53,25.44,25.46,27500.0,24.9736,25.0619,24.9736,24.9932,27500.0
2007-03-27 11:20:00,25.45,25.51,25.43,25.46,32500.0,24.9834,25.0423,24.9638,24.9932,32500.0
2007-03-27 11:30:00,25.46,25.48,25.45,25.45,22900.0,24.9932,25.0129,24.9834,24.9834,22900.0
2007-03-27 11:40:00,25.45,25.47,25.39,25.44,27700.0,24.9834,25.003,24.9245,24.9736,27700.0
2007-03-27 11:50:00,25.45,25.51,25.44,25.5,26700.0,24.9834,25.0423,24.9736,25.0325,26700.0
2007-03-27 12:00:00,25.51,25.51,25.46,25.5,33100.0,25.0423,25.0423,24.9932,25.0325,33100.0
2007-03-27 12:10:00,25.5,25.51,25.45,25.5,20100.0,25.0325,25.0423,24.9834,25.0325,20100.0
2007-03-27 12:20:00,25.49,25.5,25.46,25.5,21600.0,25.0227,25.0325,24.9932,25.0325,21600.0
2007-03-27 12:30:00,25.5,25.58,25.47,25.56,151900.0,25.0325,25.111,25.003,25.0914,151900.0
2007-03-27 12:40:00,25.56,25.58,25.47,25.55,50100.0,25.0914,25.111,25.003,25.0816,50100.0
2007-03-27 12:50:00,25.55,25.57,25.54,25.55,12900.0,25.0816,25.1012,25.0718,25.0816,12900.0
2007-03-27 13:00:00,25.54,25.56,25.5,25.55,15400.0,25.0718,25.0914,25.0325,25.0816,15400.0
2007-03-27 13:10:00,25.56,25.56,25.5,25.5,8500.0,25.0914,25.0914,25.0325,25.0325,8500.0
2007-03-27 13:20:00,25.51,25.52,25.5,25.51,8600.0,25.0423,25.0521,25.0325,25.0423,8600.0
2007-03-27 13:30:00,25.5,25.52,25.49,25.52,9000.0,25.0325,25.0521,25.0227,25.0521,9000.0
2007-03-27 13:40:00,25.53,25.57,25.51,25.56,7100.0,25.0619,25.1012,25.0423,25.0914,7100.0
2007-03-27 13:50:00,25.56,25.57,25.5,25.51,11500.0,25.0914,25.1012,25.0325,25.0423,11500.0
2007-03-27 14:00:00,25.51,25.52,25.46,25.46,60500.0,25.0423,25.0521,24.9932,24.9932,60500.0
2007-03-27 14:10:00,25.46,25.47,25.39,25.43,22400.0,24.9932,25.003,24.9245,24.9638,22400.0
2007-03-27 14:20:00,25.43,25.43,25.3,25.35,42600.0,24.9638,24.9638,24.8362,24.8852,42600.0
2007-03-27 14:30:00,25.35,25.39,25.33,25.35,25000.0,24.8852,24.9245,24.8656,24.8852,25000.0
2007-03-27 14:40:00,25.36,25.37,25.35,25.36,9100.0,24.8951,24.9049,24.8852,24.8951,9100.0
2007-03-27 14:50:00,25.36,25.38,25.35,25.35,16600.0,24.8951,24.9147,24.8852,24.8852,16600.0
2007-03-27 15:00:00,25.37,25.37,25.3,25.32,25700.0,24.9049,24.9049,24.8362,24.8558,25700.0
2007-03-27 15:10:00,25.33,25.4,25.31,25.38,42900.0,24.8656,24.9343,24.846,24.9147,42900.0
2007-03-27 15:20:00,25.38,25.45,25.33,25.45,89700.0,24.9147,24.9834,24.8656,24.9834,89700.0
2007-03-27 15:30:00,25.44,25.48,25.39,25.42,39400.0,24.9736,25.0129,24.9245,24.954,39400.0
2007-03-27 15:40:00,25.42,25.48,25.38,25.48,60200.0,24.954,25.0129,24.9147,25.0129,60200.0
2007-03-27 15:50:00,25.47,25.51,25.43,25.48,70500.0,25.003,25.0423,24.9638,25.0129,70500.0
2007-03-28 09:30:00,25.63,25.63,25.24,25.24,29400.0,25.1601,25.1601,24.7773,24.7773,29400.0
2007-03-28 09:40:00,25.23,25.29,25.11,25.27,89500.0,24.7674,24.8263,24.6496,24.8067,89500.0
2007-03-28 09:50:00,25.28,25.3,25.15,25.15,53000.0,24.8165,24.8362,24.6889,24.6889,53000.0
2007-03-28 10:00:00,25.13,25.18,25.05,25.13,45200.0,24.6693,24.7184,24.5907,24.6693,45200.0
2007-03-28 10:10:00,25.13,25.25,25.12,25.24,23400.0,24.6693,24.7871,24.6595,24.7773,23400.0
2007-03-28 10:20:00,25.25,25.27,25.22,25.26,17600.0,24.7871,24.8067,24.7576,24.7969,17600.0
2007-03-28 10:30:00,25.26,25.27,25.14,25.16,94700.0,24.7969,24.8067,24.6791,24.6987,94700.0
2007-03-28 10:40:00,25.14,25.16,25.04,25.06,139600.0,24.6791,24.6987,24.5809,24.6006,139600.0
2007-03-28 10:50:00,25.06,25.15,24.98,25.08,79400.0,24.6006,24.6889,24.522,24.6202,79400.0
2007-03-28 11:00:00,25.08,25.22,25.02,25.2,42800.0,24.6202,24.7576,24.5613,24.738,42800.0
2007-03-28 11:10:00,25.22,25.24,25.17,25.2,56400.0,24.7576,24.7773,24.7085,24.738,56400.0
2007-03-28 11:20:00,25.2,25.2,25.15,25.2,25000.0,24.738,24.738,24.6889,24.738,25000.0
2007-03-28 11:30:00,25.2,25.23,25.16,25.2,33200.0,24.738,24.7674,24.6987,24.738,33200.0
2007-03-28 11:40:00,25.22,25.25,25.15,25.2,130200.0,24.7576,24.7871,24.6889,24.738,130200.0
2007-03-28 11:50:00,25.18,25.22,25.18,25.2,30200.0,24.7184,24.7576,24.7184,24.738,30200.0
2007-03-28 12:00:00,25.2,25.38,25.2,25.35,42700.0,24.738,24.9147,24.738,24.8852,42700.0
2007-03-28 12:10:00,25.34,25.39,25.29,25.34,26200.0,24.8754,24.9245,24.8263,24.8754,26200.0
2007-03-28 12:20:00,25.34,25.6,25.34,25.49,53100.0,24.8754,25.1307,24.8754,25.0227,53100.0
2007-03-28 12:30:00,25.47,25.52,25.38,25.47,23100.0,25.003,25.0521,24.9147,25.003,23100.0
2007-03-28 12:40:00,25.43,25.54,25.43,25.54,47000.0,24.9638,25.0718,24.9638,25.0718,47000.0
2007-03-28 12:50:00,25.53,25.58,25.49,25.5,29600.0,25.0619,25.111,25.0227,25.0325,29600.0
2007-03-28 13:00:00,25.49,25.5,25.45,25.47,61400.0,25.0227,25.0325,24.9834,25.003,61400.0
2007-03-28 13:10:00,25.48,25.53,25.48,25.5,21800.0,25.0129,25.0619,25.0129,25.0325,21800.0
2007-03-28 13:20:00,25.5,25.53,25.5,25.52,25100.0,25.0325,25.0619,25.0325,25.0521,25100.0
2007-03-28 13:30:00,25.53,25.56,25.51,25.55,10900.0,25.0619,25.0914,25.0423,25.0816,10900.0
2007-03-28 13:40:00,25.54,25.54,25.5,25.52,15800.0,25.0718,25.0718,25.0325,25.0521,15800.0
2007-03-28 13:50:00,25.51,25.53,25.49,25.49,11300.0,25.0423,25.0619,25.0227,25.0227,11300.0
2007-03-28 14:00:00,25.51,25.52,25.45,25.46,8100.0,25.0423,25.0521,24.9834,24.9932,8100.0
2007-03-28 14:10:00,25.45,25.46,25.3,25.31,16300.0,24.9834,24.9932,24.8362,24.846,16300.0
2007-03-28 14:20:00,25.32,25.37,25.3,25.35,16700.0,24.8558,24.9049,24.8362,24.8852,16700.0
2007-03-28 14:30:00,25.34,25.36,25.32,25.33,11100.0,24.8754,24.8951,24.8558,24.8656,11100.0
2007-03-28 14:40:00,25.32,25.34,25.3,25.31,21700.0,24.8558,24.8754,24.8362,24.846,21700.0
2007-03-28 14:50:00,25.31,25.34,25.3,25.34,31500.0,24.846,24.8754,24.8362,24.8754,31500.0
2007-03-28 15:00:00,25.34,25.41,25.34,25.4,37300.0,24.8754,24.9441,24.8754,24.9343,37300.0
2007-03-28 15:10:00,25.4,25.42,25.39,25.41,21400.0,24.9343,24.954,24.9245,24.9441,21400.0
2007-03-28 15:20:00,25.42,25.55,25.41,25.55,40900.0,24.954,25.0816,24.9441,25.0816,40900.0
2007-03-28 15:30:00,25.55,25.57,25.51,25.55,169600.0,25.0816,25.1012,25.0423,25.0816,169600.0
2007-03-28 15:40:00,25.55,25.59,25.53,25.59,78800.0,25.0816,25.1208,25.0619,25.1208,78800.0
2007-03-28 15:50:00,25.58,25.62,25.52,25.54,147400.0,25.111,25.1503,25.0521,25.0718,147400.0
2007-03-29 09:30:00,25.72,25.75,25.46,25.48,31300.0,25.2485,25.2779,24.9932,25.0129,31300.0
2007-03-29 09:40:00,25.47,25.55,25.45,25.49,49300.0,25.003,25.0816,24.9834,25.0227,49300.0
2007-03-29 09:50:00,25.48,25.51,25.38,25.44,60000.0,25.0129,25.0423,24.9147,24.9736,60000.0
2007-03-29 10:00:00,25.45,25.46,25.35,25.36,40200.0,24.9834,24.9932,24.8852,24.8951,40200.0
2007-03-29 10:10:00,25.36,25.54,25.34,25.53,28800.0,24.8951,25.0718,24.8754,25.0619,28800.0
2007-03-29 10:20:00,25.53,25.54,25.48,25.52,14100.0,25.0619,25.0718,25.0129,25.0521,14100.0
2007-03-29 10:30:00,25.53,25.53,25.5,25.5,22200.0,25.0619,25.0619,25.0325,25.0325,22200.0
2007-03-29 10:40:00,25.5,25.5,25.38,25.38,22800.0,25.0325,25.0325,24.9147,24.9147,22800.0
2007-03-29 10:50:00,25.38,25.4,25.36,25.37,22300.0,24.9147,24.9343,24.8951,24.9049,22300.0
2007-03-29 11:00:00,25.37,25.42,25.31,25.33,19700.0,24.9049,24.954,24.846,24.8656,19700.0
2007-03-29 11:10:00,25.33,25.36,25.32,25.36,12900.0,24.8656,24.8951,24.8558,24.8951,12900.0
2007-03-29 11:20:00,25.36,25.38,25.3,25.3,19100.0,24.8951,24.9147,24.8362,24.8362,19100.0
2007-03-29 11:30:00,25.3,25.32,25.3,25.31,15700.0,24.8362,24.8558,24.8362,24.846,15700.0
2007-03-29 11:40:00,25.31,25.31,25.18,25.25,70000.0,24.846,24.846,24.7184,24.7871,70000.0
2007-03-29 11:50:00,25.25,25.32,25.24,25.27,34600.0,24.7871,24.8558,24.7773,24.8067,34600.0
2007-03-29 12:00:00,25.27,25.32,25.25,25.3,40800.0,24.8067,24.8558,24.7871,24.8362,40800.0
2007-03-29 12:10:00,25.3,25.33,25.29,25.3,8700.0,24.8362,24.8656,24.8263,24.8362,8700.0
2007-03-29 12:20:00,25.3,25.33,25.29,25.32,18100.0,24.8362,24.8656,24.8263,24.8558,18100.0
2007-03-29 12:30:00,25.33,25.39,25.33,25.35,22700.0,24.8656,24.9245,24.8656,24.8852,22700.0
2007-03-29 12:40:00,25.35,25.37,25.35,25.37,15800.0,24.8852,24.9049,24.8852,24.9049,15800.0
2007-03-29 12:50:00,25.37,25.42,25.35,25.37,38000.0,24.9049,24.954,24.8852,24.9049,38000.0
2007-03-29 13:00:00,25.38,25.41,25.35,25.41,29600.0,24.9147,24.9441,24.8852,24.9441,29600.0
2007-03-29 13:10:00,25.39,25.41,25.3,25.31,40800.0,24.9245,24.9441,24.8362,24.846,40800.0
2007-03-29 13:20:00,25.3,25.36,25.3,25.36,35800.0,24.8362,24.8951,24.8362,24.8951,35800.0
2007-03-29 13:30:00,25.35,25.36,25.33,25.35,13800.0,24.8852,24.8951,24.8656,24.8852,13800.0
2007-03-29 13:40:00,25.34,25.35,25.31,25.32,16800.0,24.8754,24.8852,24.846,24.8558,16800.0
2007-03-29 13:50:00,25.31,25.33,25.21,25.22,79900.0,24.846,24.8656,24.7478,24.7576,79900.0
2007-03-29 14:00:00,25.22,25.26,25.2,25.2,54700.0,24.7576,24.7969,24.738,24.738,54700.0
2007-03-29 14:10:00,25.2,25.29,25.2,25.29,36000.0,24.738,24.8263,24.738,24.8263,36000.0
2007-03-29 14:20:00,25.29,25.33,25.26,25.26,20000.0,24.8263,24.8656,24.7969,24.7969,20000.0
2007-03-29 14:30:00,25.25,25.27,25.23,25.27,33500.0,24.7871,24.8067,24.7674,24.8067,33500.0
2007-03-29 14:40:00,25.25,25.28,25.2,25.22,46300.0,24.7871,24.8165,24.738,24.7576,46300.0
2007-03-29 14:50:00,25.23,25.3,25.2,25.24,349300.0,24.7674,24.8362,24.738,24.7773,349300.0
2007-03-29 15:00:00,25.25,25.26,25.2,25.24,83400.0,24.7871,24.7969,24.738,24.7773,83400.0
2007-03-29 15:10:00,25.22,25.28,25.2,25.22,38500.0,24.7576,24.8165,24.738,24.7576,38500.0
2007-03-29 15:20:00,25.21,25.27,25.21,25.23,20500.0,24.7478,24.8067,24.7478,24.7674,20500.0
2007-03-29 15:30:00,25.24,25.27,25.21,25.21,36800.0,24.7773,24.8067,24.7478,24.7478,36800.0
2007-03-29 15:40:00,25.21,25.31,25.21,25.3,92300.0,24.7478,24.846,24.7478,24.8362,92300.0
2007-03-29 15:50:00,25.3,25.39,25.26,25.27,2626900.0,24.8362,24.9245,24.7969,24.8067,2626900.0
2007-03-30 09:30:00,25.27,25.37,25.27,25.37,17700.0,24.8067,24.9049,24.8067,24.9049,17700.0
2007-03-30 09:40:00,25.35,25.61,25.35,25.55,26000.0,24.8852,25.1405,24.8852,25.0816,26000.0
2007-03-30 09:50:00,25.57,25.58,25.4,25.53,23200.0,25.1012,25.111,24.9343,25.0619,23200.0
2007-03-30 10:00:00,25.52,25.55,25.47,25.5,24700.0,25.0521,25.0816,25.003,25.0325,24700.0
2007-03-30 10:10:00,25.51,25.56,25.47,25.5,49700.0,25.0423,25.0914,25.003,25.0325,49700.0
2007-03-30 10:20:00,25.49,25.57,25.47,25.48,74500.0,25.0227,25.1012,25.003,25.0129,74500.0
2007-03-30 10:30:00,25.47,25.47,25.4,25.41,19500.0,25.003,25.003,24.9343,24.9441,19500.0
2007-03-30 10:40:00,25.41,25.49,25.4,25.47,18100.0,24.9441,25.0227,24.9343,25.003,18100.0
2007-03-30 10:50:00,25.47,25.55,25.44,25.51,101800.0,25.003,25.0816,24.9736,25.0423,101800.0
2007-03-30 11:00:00,25.52,25.55,25.48,25.48,28100.0,25.0521,25.0816,25.0129,25.0129,28100.0
2007-03-30 11:10:00,25.48,25.49,25.42,25.43,29200.0,25.0129,25.0227,24.954,24.9638,29200.0
2007-03-30 11:20:00,25.43,25.43,25.39,25.41,41100.0,24.9638,24.9638,24.9245,24.9441,41100.0
2007-03-30 11:30:00,25.41,25.41,25.33,25.38,271700.0,24.9441,24.9441,24.8656,24.9147,271700.0
2007-03-30 11:40:00,25.35,25.38,25.23,25.27,121800.0,24.8852,24.9147,24.7674,24.8067,121800.0
2007-03-30 11:50:00,25.29,25.32,25.16,25.23,90300.0,24.8263,24.8558,24.6987,24.7674,90300.0
2007-03-30 12:00:00,25.23,25.25,25.18,25.2,43800.0,24.7674,24.7871,24.7184,24.738,43800.0
2007-03-30 12:10:00,25.2,25.21,25.12,25.21,110500.0,24.738,24.7478,24.6595,24.7478,110500.0
2007-03-30 12:20:00,25.24,25.29,25.16,25.18,34500.0,24.7773,24.8263,24.6987,24.7184,34500.0
2007-03-30 12:30:00,25.17,25.18,25.08,25.1,14200.0,24.7085,24.7184,24.6202,24.6398,14200.0
2007-03-30 12:40:00,25.1,25.1,25.02,25.04,11200.0,24.6398,24.6398,24.5613,24.5809,11200.0
2007-03-30 12:50:00,25.04,25.05,25.01,25.01,15900.0,24.5809,24.5907,24.5515,24.5515,15900.0
2007-03-30 13:00:00,25.01,25.04,25.01,25.02,13700.0,24.5515,24.5809,24.5515,24.5613,13700.0
2007-03-30 13:10:00,25.02,25.03,25.01,25.02,7800.0,24.5613,24.5711,24.5515,24.5613,7800.0
2007-03-30 13:20:00,25.03,25.04,25.01,25.03,22500.0,24.5711,24.5809,24.5515,24.5711,22500.0
2007-03-30 13:30:00,25.03,25.16,25.03,25.16,36500.0,24.5711,24.6987,24.5711,24.6987,36500.0
2007-03-30 13:40:00,25.17,25.32,25.17,25.32,43800.0,24.7085,24.8558,24.7085,24.8558,43800.0
2007-03-30 13:50:00,25.31,25.32,25.28,25.31,8200.0,24.846,24.8558,24.8165,24.846,8200.0
2007-03-30 14:00:00,25.32,25.32,25.24,25.26,15000.0,24.8558,24.8558,24.7773,24.7969,15000.0
2007-03-30 14:10:00,25.26,25.26,25.2,25.21,13500.0,24.7969,24.7969,24.738,24.7478,13500.0
2007-03-30 14:20:00,25.21,25.23,25.2,25.23,15200.0,24.7478,24.7674,24.738,24.7674,15200.0
2007-03-30 14:30:00,25.23,25.26,25.22,25.25,9000.0,24.7674,24.7969,24.7576,24.7871,9000.0
2007-03-30 14:40:00,25.26,25.28,25.22,25.24,15400.0,24.7969,24.8165,24.7576,24.7773,15400.0
2007-03-30 14:50:00,25.24,25.25,25.19,25.21,21700.0,24.7773,24.7871,24.7282,24.7478,21700.0
2007-03-30 15:00:00,25.21,25.21,25.19,25.19,19800.0,24.7478,24.7478,24.7282,24.7282,19800.0
2007-03-30 15:10:00,25.19,25.23,25.17,25.23,17700.0,24.7282,24.7674,24.7085,24.7674,17700.0
2007-03-30 15:20:00,25.21,25.24,25.21,25.22,5600.0,24.7478,24.7773,24.7478,24.7576,5600.0
2007-03-30 15:30:00,25.22,25.23,25.17,25.21,41600.0,24.7576,24.7674,24.7085,24.7478,41600.0
2007-03-30 15:40:00,25.21,25.24,25.21,25.24,18200.0,24.7478,24.7773,24.7478,24.7773,18200.0
2007-03-30 15:50:00,25.23,25.25,25.19,25.25,74300.0,24.7674,24.7871,24.7282,24.7871,74300.0
2007-04-02 09:30:00,25.37,25.58,25.34,25.54,34700.0,24.9049,25.111,24.8754,25.0718,34700.0
2007-04-02 09:40:00,25.54,25.57,25.45,25.51,22300.0,25.0718,25.1012,24.9834,25.0423,22300.0
2007-04-02 09:50:00,25.52,25.62,25.45,25.46,40800.0,25.0521,25.1503,24.9834,24.9932,40800.0
2007-04-02 10:00:00,25.46,25.46,25.31,25.42,26400.0,24.9932,24.9932,24.846,24.954,26400.0
2007-04-02 10:10:00,25.42,25.43,25.27,25.32,32800.0,24.954,24.9638,24.8067,24.8558,32800.0
2007-04-02 10:20:00,25.33,25.34,25.29,25.34,24800.0,24.8656,24.8754,24.8263,24.8754,24800.0
2007-04-02 10:30:00,25.35,25.4,25.32,25.37,20500.0,24.8852,24.9343,24.8558,24.9049,20500.0
2007-04-02 10:40:00,25.36,25.4,25.3,25.32,23200.0,24.8951,24.9343,24.8362,24.8558,23200.0
2007-04-02 10:50:00,25.31,25.46,25.3,25.4,14600.0,24.846,24.9932,24.8362,24.9343,14600.0
2007-04-02 11:00:00,25.41,25.44,25.37,25.37,22400.0,24.9441,24.9736,24.9049,24.9049,22400.0
2007-04-02 11:10:00,25.35,25.4,25.33,25.38,21800.0,24.8852,24.9343,24.8656,24.9147,21800.0
2007-04-02 11:20:00,25.37,25.41,25.33,25.35,30800.0,24.9049,24.9441,24.8656,24.8852,30800.0
2007-04-02 11:30:00,25.35,25.38,25.32,25.36,14800.0,24.8852,24.9147,24.8558,24.8951,14800.0
2007-04-02 11:40:00,25.35,25.39,25.35,25.37,18800.0,24.8852,24.9245,24.8852,24.9049,18800.0
2007-04-02 11:50:00,25.38,25.38,25.34,25.35,16500.0,24.9147,24.9147,24.8754,24.8852,16500.0
2007-04-02 12:00:00,25.36,25.36,25.32,25.34,24100.0,24.8951,24.8951,24.8558,24.8754,24100.0
2007-04-02 12:10:00,25.33,25.38,25.31,25.37,10800.0,24.8656,24.9147,24.846,24.9049,10800.0
2007-04-02 12:20:00,25.36,25.38,25.35,25.36,7600.0,24.8951,24.9147,24.8852,24.8951,7600.0
2007-04-02 12:30:00,25.37,25.38,25.35,25.36,19000.0,24.9049,24.9147,24.8852,24.8951,19000.0
2007-04-02 12:40:00,25.36,25.39,25.35,25.39,9800.0,24.8951,24.9245,24.8852,24.9245,9800.0
2007-04-02 12:50:00,25.38,25.39,25.34,25.35,16300.0,24.9147,24.9245,24.8754,24.8852,16300.0
2007-04-02 13:00:00,25.35,25.38,25.35,25.35,9000.0,24.8852,24.9147,24.8852,24.8852,9000.0
2007-04-02 13:10:00,25.36,25.39,25.34,25.37,26100.0,24.8951,24.9245,24.8754,24.9049,26100.0
2007-04-02 13:20:00,25.37,25.4,25.36,25.36,11800.0,24.9049,24.9343,24.8951,24.8951,11800.0
2007-04-02 13:30:00,25.36,25.41,25.36,25.37,16700.0,24.8951,24.9441,24.8951,24.9049,16700.0
2007-04-02 13:40:00,25.38,25.39,25.37,25.38,11000.0,24.9147,24.9245,24.9049,24.9147,11000.0
2007-04-02 13:50:00,25.39,25.41,25.32,25.38,24300.0,24.9245,24.9441,24.8558,24.9147,24300.0
2007-04-02 14:00:00,25.38,25.39,25.34,25.39,10300.0,24.9147,24.9245,24.8754,24.9245,10300.0
2007-04-02 14:10:00,25.39,25.39,25.36,25.39,14000.0,24.9245,24.9245,24.8951,24.9245,14000.0
2007-04-02 14:20:00,25.39,25.41,25.35,25.36,24200.0,24.9245,24.9441,24.8852,24.8951,24200.0
2007-04-02 14:30:00,25.37,25.41,25.37,25.4,24300.0,24.9049,24.9441,24.9049,24.9343,24300.0
2007-04-02 14:40:00,25.41,25.43,25.41,25.42,31100.0,24.9441,24.9638,24.9441,24.954,31100.0
2007-04-02 14:50:00,25.43,25.43,25.39,25.4,16600.0,24.9638,24.9638,24.9245,24.9343,16600.0
2007-04-02 15:00:00,25.4,25.45,25.39,25.41,36000.0,24.9343,24.9834,24.9245,24.9441,36000.0
2007-04-02 15:10:00,25.41,25.46,25.4,25.45,20800.0,24.9441,24.9932,24.9343,24.9834,20800.0
2007-04-02 15:20:00,25.45,25.46,25.43,25.45,14100.0,24.9834,24.9932,24.9638,24.9834,14100.0
2007-04-02 15:30:00,25.46,25.47,25.41,25.41,22400.0,24.9932,25.003,24.9441,24.9441,22400.0
2007-04-02 15:40:00,25.42,25.44,25.4,25.41,30900.0,24.954,24.9736,24.9343,24.9441,30900.0
2007-04-02 15:50:00,25.41,25.45,25.39,25.42,93900.0,24.9441,24.9834,24.9245,24.954,93900.0
2007-04-03 09:30:00,25.57,25.62,25.51,25.59,19500.0,25.1012,25.1503,25.0423,25.1208,19500.0
2007-04-03 09:40:00,25.59,25.66,25.57,25.65,16200.0,25.1208,25.1896,25.1012,25.1797,16200.0
2007-04-03 09:50:00,25.66,25.66,25.61,25.62,25300.0,25.1896,25.1896,25.1405,25.1503,25300.0
2007-04-03 10:00:00,25.62,25.67,25.5,25.64,77200.0,25.1503,25.1994,25.0325,25.1699,77200.0
2007-04-03 10:10:00,25.64,25.64,25.58,25.62,21600.0,25.1699,25.1699,25.111,25.1503,21600.0
2007-04-03 10:20:00,25.62,25.62,25.54,25.54,35300.0,25.1503,25.1503,25.0718,25.0718,35300.0
2007-04-03 10:30:00,25.53,25.54,25.49,25.5,43200.0,25.0619,25.0718,25.0227,25.0325,43200.0
2007-04-03 10:40:00,25.5,25.56,25.49,25.5,72400.0,25.0325,25.0914,25.0227,25.0325,72400.0
2007-04-03 10:50:00,25.5,25.53,25.49,25.5,28000.0,25.0325,25.0619,25.0227,25.0325,28000.0
2007-04-03 11:00:00,25.51,25.55,25.5,25.55,34600.0,25.0423,25.0816,25.0325,25.0816,34600.0
2007-04-03 11:10:00,25.55,25.55,25.51,25.52,36500.0,25.0816,25.0816,25.0423,25.0521,36500.0
2007-04-03 11:20:00,25.51,25.56,25.49,25.51,16500.0,25.0423,25.0914,25.0227,25.0423,16500.0
2007-04-03 11:30:00,25.51,25.53,25.51,25.52,38800.0,25.0423,25.0619,25.0423,25.0521,38800.0
2007-04-03 11:40:00,25.53,25.54,25.47,25.53,35600.0,25.0619,25.0718,25.003,25.0619,35600.0
2007-04-03 11:50:00,25.53,25.55,25.52,25.54,28100.0,25.0619,25.0816,25.0521,25.0718,28100.0
2007-04-03 12:00:00,25.55,25.56,25.51,25.51,45000.0,25.0816,25.0914,25.0423,25.0423,45000.0
2007-04-03 12:10:00,25.52,25.53,25.49,25.5,48900.0,25.0521,25.0619,25.0227,25.0325,48900.0
2007-04-03 12:20:00,25.5,25.53,25.49,25.5,197100.0,25.0325,25.0619,25.0227,25.0325,197100.0
2007-04-03 12:30:00,25.49,25.52,25.48,25.49,27400.0,25.0227,25.0521,25.0129,25.0227,27400.0
2007-04-03 12:40:00,25.49,25.53,25.48,25.51,60900.0,25.0227,25.0619,25.0129,25.0423,60900.0
2007-04-03 12:50:00,25.52,25.53,25.51,25.51,21700.0,25.0521,25.0619,25.0423,25.0423,21700.0
2007-04-03 13:00:00,25.51,25.53,25.5,25.51,30900.0,25.0423,25.0619,25.0325,25.0423,30900.0
2007-04-03 13:10:00,25.51,25.53,25.49,25.51,129000.0,25.0423,25.0619,25.0227,25.0423,129000.0
2007-04-03 13:20:00,25.52,25.54,25.51,25.54,44300.0,25.0521,25.0718,25.0423,25.0718,44300.0
2007-04-03 13:30:00,25.53,25.58,25.53,25.56,29800.0,25.0619,25.111,25.0619,25.0914,29800.0
2007-04-03 13:40:00,25.55,25.57,25.54,25.55,15100.0,25.0816,25.1012,25.0718,25.0816,15100.0
2007-04-03 13:50:00,25.56,25.58,25.56,25.58,11100.0,25.0914,25.111,25.0914,25.111,11100.0
2007-04-03 14:00:00,25.57,25.58,25.55,25.57,27800.0,25.1012,25.111,25.0816,25.1012,27800.0
2007-04-03 14:10:00,25.57,25.57,25.47,25.49,23300.0,25.1012,25.1012,25.003,25.0227,23300.0
2007-04-03 14:20:00,25.48,25.53,25.48,25.53,15400.0,25.0129,25.0619,25.0129,25.0619,15400.0
2007-04-03 14:30:00,25.53,25.57,25.53,25.57,15800.0,25.0619,25.1012,25.0619,25.1012,15800.0
2007-04-03 14:40:00,25.56,25.58,25.55,25.57,14700.0,25.0914,25.111,25.0816,25.1012,14700.0
2007-04-03 14:50:00,25.56,25.57,25.53,25.53,13800.0,25.0914,25.1012,25.0619,25.0619,13800.0
2007-04-03 15:00:00,25.52,25.55,25.52,25.54,17100.0,25.0521,25.0816,25.0521,25.0718,17100.0
2007-04-03 15:10:00,25.55,25.56,25.52,25.55,23200.0,25.0816,25.0914,25.0521,25.0816,23200.0
2007-04-03 15:20:00,25.56,25.56,25.53,25.56,38200.0,25.0914,25.0914,25.0619,25.0914,38200.0
2007-04-03 15:30:00,25.56,25.56,25.51,25.55,47300.0,25.0914,25.0914,25.0423,25.0816,47300.0
2007-04-03 15:40:00,25.55,25.57,25.53,25.55,76600.0,25.0816,25.1012,25.0619,25.0816,76600.0
2007-04-03 15:50:00,25.54,25.56,25.52,25.52,62600.0,25.0718,25.0914,25.0521,25.0521,62600.0
2007-04-04 09:30:00,25.58,25.72,25.51,25.54,31000.0,25.111,25.2485,25.0423,25.0718,31000.0
2007-04-04 09:40:00,25.54,25.56,25.43,25.46,19900.0,25.0718,25.0914,24.9638,24.9932,19900.0
2007-04-04 09:50:00,25.46,25.49,25.42,25.43,25000.0,24.9932,25.0227,24.954,24.9638,25000.0
2007-04-04 10:00:00,25.42,25.43,25.36,25.39,44600.0,24.954,24.9638,24.8951,24.9245,44600.0
2007-04-04 10:10:00,25.37,25.55,25.36,25.54,44700.0,24.9049,25.0816,24.8951,25.0718,44700.0
2007-04-04 10:20:00,25.54,25.57,25.45,25.47,40000.0,25.0718,25.1012,24.9834,25.003,40000.0
2007-04-04 10:30:00,25.47,25.56,25.47,25.56,20500.0,25.003,25.0914,25.003,25.0914,20500.0
2007-04-04 10:40:00,25.56,25.58,25.5,25.52,31300.0,25.0914,25.111,25.0325,25.0521,31300.0
2007-04-04 10:50:00,25.51,25.54,25.5,25.53,41300.0,25.0423,25.0718,25.0325,25.0619,41300.0
2007-04-04 11:00:00,25.52,25.54,25.52,25.53,41100.0,25.0521,25.0718,25.0521,25.0619,41100.0
2007-04-04 11:10:00,25.53,25.54,25.47,25.53,30400.0,25.0619,25.0718,25.003,25.0619,30400.0
2007-04-04 11:20:00,25.53,25.56,25.52,25.56,33900.0,25.0619,25.0914,25.0521,25.0914,33900.0
2007-04-04 11:30:00,25.56,25.57,25.53,25.57,21700.0,25.0914,25.1012,25.0619,25.1012,21700.0
2007-04-04 11:40:00,25.56,25.56,25.5,25.52,30100.0,25.0914,25.0914,25.0325,25.0521,30100.0
2007-04-04 11:50:00,25.52,25.53,25.5,25.5,23400.0,25.0521,25.0619,25.0325,25.0325,23400.0
2007-04-04 12:00:00,25.5,25.52,25.46,25.49,137000.0,25.0325,25.0521,24.9932,25.0227,137000.0
2007-04-04 12:10:00,25.49,25.5,25.41,25.42,70800.0,25.0227,25.0325,24.9441,24.954,70800.0
2007-04-04 12:20:00,25.42,25.42,25.41,25.41,6800.0,24.954,24.954,24.9441,24.9441,6800.0
2007-04-04 12:30:00,25.42,25.42,25.4,25.4,14100.0,24.954,24.954,24.9343,24.9343,14100.0
2007-04-04 12:40:00,25.41,25.42,25.4,25.41,8800.0,24.9441,24.954,24.9343,24.9441,8800.0
2007-04-04 12:50:00,25.4,25.44,25.4,25.43,15300.0,24.9343,24.9736,24.9343,24.9638,15300.0
2007-04-04 13:00:00,25.43,25.43,25.4,25.4,140800.0,24.9638,24.9638,24.9343,24.9343,140800.0
2007-04-04 13:10:00,25.4,25.43,25.4,25.41,17800.0,24.9343,24.9638,24.9343,24.9441,17800.0
2007-04-04 13:20:00,25.41,25.42,25.4,25.41,11200.0,24.9441,24.954,24.9343,24.9441,11200.0
2007-04-04 13:30:00,25.4,25.43,25.4,25.43,31500.0,24.9343,24.9638,24.9343,24.9638,31500.0
2007-04-04 13:40:00,25.42,25.42,25.41,25.42,11200.0,24.954,24.954,24.9441,24.954,11200.0
2007-04-04 13:50:00,25.42,25.42,25.41,25.41,5900.0,24.954,24.954,24.9441,24.9441,5900.0
2007-04-04 14:00:00,25.41,25.44,25.41,25.43,26500.0,24.9441,24.9736,24.9441,24.9638,26500.0
2007-04-04 14:10:00,25.44,25.45,25.43,25.45,9600.0,24.9736,24.9834,24.9638,24.9834,9600.0
2007-04-04 14:20:00,25.45,25.48,25.44,25.47,32900.0,24.9834,25.0129,24.9736,25.003,32900.0
2007-04-04 14:30:00,25.47,25.49,25.47,25.49,20600.0,25.003,25.0227,25.003,25.0227,20600.0
2007-04-04 14:40:00,25.49,25.5,25.47,25.47,13400.0,25.0227,25.0325,25.003,25.003,13400.0
2007-04-04 14:50:00,25.48,25.49,25.46,25.47,16800.0,25.0129,25.0227,24.9932,25.003,16800.0
2007-04-04 15:00:00,25.47,25.47,25.42,25.43,1271300.0,25.003,25.003,24.954,24.9638,1271300.0
2007-04-04 15:10:00,25.43,25.43,25.42,25.43,20300.0,24.9638,24.9638,24.954,24.9638,20300.0
2007-04-04 15:20:00,25.43,25.47,25.41,25.43,72900.0,24.9638,25.003,24.9441,24.9638,72900.0
2007-04-04 15:30:00,25.43,25.49,25.43,25.46,54600.0,24.9638,25.0227,24.9638,24.9932,54600.0
2007-04-04 15:40:00,25.46,25.48,25.44,25.45,39600.0,24.9932,25.0129,24.9736,24.9834,39600.0
2007-04-04 15:50:00,25.45,25.51,25.45,25.48,50900.0,24.9834,25.0423,24.9834,25.0129,50900.0
2007-04-05 09:30:00,25.59,25.59,25.48,25.57,26600.0,25.1208,25.1208,25.0129,25.1012,26600.0
2007-04-05 09:40:00,25.57,25.6,25.5,25.6,115400.0,25.1012,25.1307,25.0325,25.1307,115400.0
2007-04-05 09:50:00,25.6,25.66,25.58,25.64,53900.0,25.1307,25.1896,25.111,25.1699,53900.0
2007-04-05 10:00:00,25.64,25.65,25.58,25.65,25000.0,25.1699,25.1797,25.111,25.1797,25000.0
2007-04-05 10:10:00,25.64,25.65,25.58,25.59,26300.0,25.1699,25.1797,25.111,25.1208,26300.0
2007-04-05 10:20:00,25.61,25.63,25.6,25.6,15900.0,25.1405,25.1601,25.1307,25.1307,15900.0
2007-04-05 10:30:00,25.6,25.65,25.6,25.63,46900.0,25.1307,25.1797,25.1307,25.1601,46900.0
2007-04-05 10:40:00,25.63,25.63,25.59,25.6,10800.0,25.1601,25.1601,25.1208,25.1307,10800.0
2007-04-05 10:50:00,25.59,25.63,25.59,25.63,20200.0,25.1208,25.1601,25.1208,25.1601,20200.0
2007-04-05 11:00:00,25.62,25.65,25.59,25.59,33200.0,25.1503,25.1797,25.1208,25.1208,33200.0
2007-04-05 11:10:00,25.6,25.6,25.57,25.59,11700.0,25.1307,25.1307,25.1012,25.1208,11700.0
2007-04-05 11:20:00,25.59,25.6,25.59,25.6,13500.0,25.1208,25.1307,25.1208,25.1307,13500.0
2007-04-05 11:30:00,25.59,25.6,25.55,25.56,43900.0,25.1208,25.1307,25.0816,25.0914,43900.0
2007-04-05 11:40:00,25.55,25.56,25.53,25.53,14300.0,25.0816,25.0914,25.0619,25.0619,14300.0
2007-04-05 11:50:00,25.54,25.6,25.54,25.6,14300.0,25.0718,25.1307,25.0718,25.1307,14300.0
2007-04-05 12:00:00,25.6,25.62,25.59,25.59,28700.0,25.1307,25.1503,25.1208,25.1208,28700.0
2007-04-05 12:10:00,25.6,25.6,25.57,25.59,19100.0,25.1307,25.1307,25.1012,25.1208,19100.0
2007-04-05 12:20:00,25.6,25.61,25.59,25.61,10400.0,25.1307,25.1405,25.1208,25.1405,10400.0
2007-04-05 12:30:00,25.6,25.62,25.59,25.59,22600.0,25.1307,25.1503,25.1208,25.1208,22600.0
2007-04-05 12:40:00,25.59,25.62,25.59,25.6,13400.0,25.1208,25.1503,25.1208,25.1307,13400.0
2007-04-05 12:50:00,25.59,25.62,25.59,25.61,23200.0,25.1208,25.1503,25.1208,25.1405,23200.0
2007-04-05 13:00:00,25.6,25.61,25.59,25.6,24700.0,25.1307,25.1405,25.1208,25.1307,24700.0
2007-04-05 13:10:00,25.59,25.61,25.59,25.6,13500.0,25.1208,25.1405,25.1208,25.1307,13500.0
2007-04-05 13:20:00,25.6,25.61,25.59,25.6,27300.0,25.1307,25.1405,25.1208,25.1307,27300.0
2007-04-05 13:30:00,25.59,25.6,25.58,25.59,22600.0,25.1208,25.1307,25.111,25.1208,22600.0
2007-04-05 13:40:00,25.6,25.62,25.59,25.61,10400.0,25.1307,25.1503,25.1208,25.1405,10400.0
2007-04-05 13:50:00,25.61,25.62,25.59,25.59,13000.0,25.1405,25.1503,25.1208,25.1208,13000.0
2007-04-05 14:00:00,25.59,25.6,25.59,25.6,28600.0,25.1208,25.1307,25.1208,25.1307,28600.0
2007-04-05 14:10:00,25.61,25.62,25.61,25.62,17000.0,25.1405,25.1503,25.1405,25.1503,17000.0
2007-04-05 14:20:00,25.61,25.64,25.61,25.63,24800.0,25.1405,25.1699,25.1405,25.1601,24800.0
2007-04-05 14:30:00,25.62,25.65,25.62,25.63,11700.0,25.1503,25.1797,25.1503,25.1601,11700.0
2007-04-05 14:40:00,25.63,25.66,25.62,25.66,14100.0,25.1601,25.1896,25.1503,25.1896,14100.0
2007-04-05 14:50:00,25.66,25.68,25.65,25.66,11200.0,25.1896,25.2092,25.1797,25.1896,11200.0
2007-04-05 15:00:00,25.67,25.76,25.67,25.76,43600.0,25.1994,25.2877,25.1994,25.2877,43600.0
2007-04-05 15:10:00,25.75,25.75,25.69,25.71,13800.0,25.2779,25.2779,25.219,25.2386,13800.0
2007-04-05 15:20:00,25.7,25.71,25.68,25.71,15100.0,25.2288,25.2386,25.2092,25.2386,15100.0
2007-04-05 15:30:00,25.71,25.72,25.65,25.72,21800.0,25.2386,25.2485,25.1797,25.2485,21800.0
2007-04-05 15:40:00,25.71,25.79,25.69,25.78,46400.0,25.2386,25.3172,25.219,25.3074,46400.0
2007-04-05 15:50:00,25.78,25.8,25.68,25.71,32000.0,25.3074,25.327,25.2092,25.2386,32000.0
2007-04-09 09:30:00,25.81,25.81,25.58,25.62,35300.0,25.3368,25.3368,25.111,25.1503,35300.0
2007-04-09 09:40:00,25.61,25.61,25.49,25.5,11700.0,25.1405,25.1405,25.0227,25.0325,11700.0
2007-04-09 09:50:00,25.52,25.55,25.41,25.47,22000.0,25.0521,25.0816,24.9441,25.003,22000.0
2007-04-09 10:00:00,25.47,25.53,25.45,25.48,34700.0,25.003,25.0619,24.9834,25.0129,34700.0
2007-04-09 10:10:00,25.48,25.57,25.48,25.57,30400.0,25.0129,25.1012,25.0129,25.1012,30400.0
2007-04-09 10:20:00,25.57,25.59,25.55,25.56,15100.0,25.1012,25.1208,25.0816,25.0914,15100.0
2007-04-09 10:30:00,25.57,25.57,25.47,25.51,12600.0,25.1012,25.1012,25.003,25.0423,12600.0
2007-04-09 10:40:00,25.51,25.55,25.5,25.54,9700.0,25.0423,25.0816,25.0325,25.0718,9700.0
2007-04-09 10:50:00,25.55,25.58,25.54,25.58,10000.0,25.0816,25.111,25.0718,25.111,10000.0
2007-04-09 11:00:00,25.58,25.6,25.58,25.59,19200.0,25.111,25.1307,25.111,25.1208,19200.0
2007-04-09 11:10:00,25.6,25.6,25.58,25.58,5200.0,25.1307,25.1307,25.111,25.111,5200.0
2007-04-09 11:20:00,25.59,25.59,25.58,25.58,15700.0,25.1208,25.1208,25.111,25.111,15700.0
2007-04-09 11:30:00,25.59,25.65,25.59,25.64,29400.0,25.1208,25.1797,25.1208,25.1699,29400.0
2007-04-09 11:40:00,25.64,25.65,25.62,25.64,31100.0,25.1699,25.1797,25.1503,25.1699,31100.0
2007-04-09 11:50:00,25.65,25.72,25.64,25.72,10500.0,25.1797,25.2485,25.1699,25.2485,10500.0
2007-04-09 12:00:00,25.72,25.73,25.7,25.71,17200.0,25.2485,25.2583,25.2288,25.2386,17200.0
2007-04-09 12:10:00,25.72,25.73,25.72,25.73,8300.0,25.2485,25.2583,25.2485,25.2583,8300.0
2007-04-09 12:20:00,25.72,25.74,25.72,25.73,5900.0,25.2485,25.2681,25.2485,25.2583,5900.0
2007-04-09 12:30:00,25.73,25.79,25.73,25.79,18200.0,25.2583,25.3172,25.2583,25.3172,18200.0
2007-04-09 12:40:00,25.8,25.85,25.75,25.83,15900.0,25.327,25.3761,25.2779,25.3564,15900.0
2007-04-09 12:50:00,25.83,25.85,25.78,25.79,10600.0,25.3564,25.3761,25.3074,25.3172,10600.0
2007-04-09 13:00:00,25.81,25.92,25.78,25.9,26700.0,25.3368,25.4448,25.3074,25.4252,26700.0
2007-04-09 13:10:00,25.91,25.91,25.81,25.9,25200.0,25.435,25.435,25.3368,25.4252,25200.0
2007-04-09 13:20:00,25.91,25.91,25.87,25.88,14400.0,25.435,25.435,25.3957,25.4055,14400.0
2007-04-09 13:30:00,25.88,25.95,25.86,25.87,33600.0,25.4055,25.4742,25.3859,25.3957,33600.0
2007-04-09 13:40:00,25.88,25.89,25.87,25.87,5000.0,25.4055,25.4153,25.3957,25.3957,5000.0
2007-04-09 13:50:00,25.87,25.89,25.84,25.88,35300.0,25.3957,25.4153,25.3663,25.4055,35300.0
2007-04-09 14:00:00,25.86,25.87,25.83,25.83,32500.0,25.3859,25.3957,25.3564,25.3564,32500.0
2007-04-09 14:10:00,25.83,25.84,25.79,25.8,15200.0,25.3564,25.3663,25.3172,25.327,15200.0
2007-04-09 14:20:00,25.8,25.81,25.8,25.8,4700.0,25.327,25.3368,25.327,25.327,4700.0
2007-04-09 14:30:00,25.81,25.83,25.79,25.81,25900.0,25.3368,25.3564,25.3172,25.3368,25900.0
2007-04-09 14:40:00,25.8,25.8,25.75,25.75,5300.0,25.327,25.327,25.2779,25.2779,5300.0
2007-04-09 14:50:00,25.75,25.78,25.75,25.77,12500.0,25.2779,25.3074,25.2779,25.2975,12500.0
2007-04-09 15:00:00,25.78,25.78,25.69,25.71,37900.0,25.3074,25.3074,25.219,25.2386,37900.0
2007-04-09 15:10:00,25.71,25.75,25.7,25.74,12800.0,25.2386,25.2779,25.2288,25.2681,12800.0
2007-04-09 15:20:00,25.74,25.75,25.69,25.71,10800.0,25.2681,25.2779,25.219,25.2386,10800.0
2007-04-09 15:30:00,25.71,25.77,25.71,25.73,48400.0,25.2386,25.2975,25.2386,25.2583,48400.0
2007-04-09 15:40:00,25.73,25.77,25.71,25.74,62100.0,25.2583,25.2975,25.2386,25.2681,62100.0
2007-04-09 15:50:00,25.74,25.75,25.67,25.69,22900.0,25.2681,25.2779,25.1994,25.219,22900.0
2007-04-10 09:30:00,25.75,25.8,25.54,25.74,28600.0,25.2779,25.327,25.0718,25.2681,28600.0
2007-04-10 09:40:00,25.74,25.77,25.71,25.76,34700.0,25.2681,25.2975,25.2386,25.2877,34700.0
2007-04-10 09:50:00,25.76,25.94,25.75,25.93,30100.0,25.2877,25.4644,25.2779,25.4546,30100.0
2007-04-10 10:00:00,25.95,25.95,25.85,25.86,15500.0,25.4742,25.4742,25.3761,25.3859,15500.0
2007-04-10 10:10:00,25.85,25.94,25.85,25.93,19500.0,25.3761,25.4644,25.3761,25.4546,19500.0
2007-04-10 10:20:00,25.93,25.97,25.92,25.95,24300.0,25.4546,25.4939,25.4448,25.4742,24300.0
2007-04-10 10:30:00,25.95,25.96,25.89,25.92,15300.0,25.4742,25.4841,25.4153,25.4448,15300.0
2007-04-10 10:40:00,25.92,25.92,25.89,25.89,6200.0,25.4448,25.4448,25.4153,25.4153,6200.0
2007-04-10 10:50:00,25.89,25.94,25.88,25.93,18900.0,25.4153,25.4644,25.4055,25.4546,18900.0
2007-04-10 11:00:00,25.93,25.94,25.9,25.91,32800.0,25.4546,25.4644,25.4252,25.435,32800.0
2007-04-10 11:10:00,25.91,25.97,25.88,25.97,13000.0,25.435,25.4939,25.4055,25.4939,13000.0
2007-04-10 11:20:00,25.97,25.97,25.94,25.94,7300.0,25.4939,25.4939,25.4644,25.4644,7300.0
2007-04-10 11:30:00,25.94,25.95,25.9,25.91,8100.0,25.4644,25.4742,25.4252,25.435,8100.0
2007-04-10 11:40:00,25.91,25.92,25.89,25.92,221100.0,25.435,25.4448,25.4153,25.4448,221100.0
2007-04-10 11:50:00,25.93,25.99,25.92,25.96,15700.0,25.4546,25.5135,25.4448,25.4841,15700.0
2007-04-10 12:00:00,25.96,25.97,25.93,25.95,42300.0,25.4841,25.4939,25.4546,25.4742,42300.0
2007-04-10 12:10:00,25.95,25.96,25.95,25.95,2300.0,25.4742,25.4841,25.4742,25.4742,2300.0
2007-04-10 12:20:00,25.95,25.97,25.95,25.97,6600.0,25.4742,25.4939,25.4742,25.4939,6600.0
2007-04-10 12:30:00,25.98,26.0,25.95,26.0,28000.0,25.5037,25.5233,25.4742,25.5233,28000.0
2007-04-10 12:40:00,25.99,26.1,25.91,25.91,111000.0,25.5135,25.6215,25.435,25.435,111000.0
2007-04-10 12:50:00,25.9,25.91,25.8,25.8,10000.0,25.4252,25.435,25.327,25.327,10000.0
2007-04-10 13:00:00,25.79,25.85,25.78,25.84,15400.0,25.3172,25.3761,25.3074,25.3663,15400.0
2007-04-10 13:10:00,25.84,25.85,25.76,25.77,9100.0,25.3663,25.3761,25.2877,25.2975,9100.0
2007-04-10 13:20:00,25.77,25.84,25.77,25.78,22400.0,25.2975,25.3663,25.2975,25.3074,22400.0
2007-04-10 13:30:00,25.77,25.8,25.7,25.8,20100.0,25.2975,25.327,25.2288,25.327,20100.0
2007-04-10 13:40:00,25.8,25.8,25.75,25.76,6800.0,25.327,25.327,25.2779,25.2877,6800.0
2007-04-10 13:50:00,25.77,25.78,25.68,25.73,16500.0,25.2975,25.3074,25.2092,25.2583,16500.0
2007-04-10 14:00:00,25.73,25.77,25.73,25.77,5600.0,25.2583,25.2975,25.2583,25.2975,5600.0
2007-04-10 14:10:00,25.76,25.77,25.74,25.76,8200.0,25.2877,25.2975,25.2681,25.2877,8200.0
2007-04-10 14:20:00,25.75,25.76,25.66,25.69,70100.0,25.2779,25.2877,25.1896,25.219,70100.0
2007-04-10 14:30:00,25.7,25.74,25.68,25.72,10100.0,25.2288,25.2681,25.2092,25.2485,10100.0
2007-04-10 14:40:00,25.72,25.74,25.69,25.72,27600.0,25.2485,25.2681,25.219,25.2485,27600.0
2007-04-10 14:50:00,25.72,25.74,25.71,25.71,12100.0,25.2485,25.2681,25.2386,25.2386,12100.0
2007-04-10 15:00:00,25.71,25.75,25.71,25.73,18300.0,25.2386,25.2779,25.2386,25.2583,18300.0
2007-04-10 15:10:00,25.73,25.74,25.71,25.72,21900.0,25.2583,25.2681,25.2386,25.2485,21900.0
2007-04-10 15:20:00,25.72,25.75,25.67,25.68,29800.0,25.2485,25.2779,25.1994,25.2092,29800.0
2007-04-10 15:30:00,25.68,25.77,25.67,25.75,28900.0,25.2092,25.2975,25.1994,25.2779,28900.0
2007-04-10 15:40:00,25.75,25.77,25.73,25.75,35200.0,25.2779,25.2975,25.2583,25.2779,35200.0
2007-04-10 15:50:00,25.76,25.76,25.67,25.7,37100.0,25.2877,25.2877,25.1994,25.2288,37100.0
2007-04-11 09:30:00,25.71,25.75,25.55,25.56,25100.0,25.2386,25.2779,25.0816,25.0914,25100.0
2007-04-11 09:40:00,25.55,25.65,25.55,25.6,29600.0,25.0816,25.1797,25.0816,25.1307,29600.0
2007-04-11 09:50:00,25.61,25.72,25.61,25.69,27700.0,25.1405,25.2485,25.1405,25.219,27700.0
2007-04-11 10:00:00,25.67,25.71,25.62,25.71,77500.0,25.1994,25.2386,25.1503,25.2386,77500.0
2007-04-11 10:10:00,25.72,25.85,25.72,25.82,112300.0,25.2485,25.3761,25.2485,25.3466,112300.0
2007-04-11 10:20:00,25.82,25.84,25.66,25.66,48900.0,25.3466,25.3663,25.1896,25.1896,48900.0
2007-04-11 10:30:00,25.65,25.65,25.58,25.6,49100.0,25.1797,25.1797,25.111,25.1307,49100.0
2007-04-11 10:40:00,25.6,25.72,25.49,25.5,45800.0,25.1307,25.2485,25.0227,25.0325,45800.0
2007-04-11 10:50:00,25.49,25.59,25.32,25.43,87200.0,25.0227,25.1208,24.8558,24.9638,87200.0
2007-04-11 11:00:00,25.43,25.5,25.38,25.48,22400.0,24.9638,25.0325,24.9147,25.0129,22400.0
2007-04-11 11:10:00,25.49,25.51,25.49,25.49,19400.0,25.0227,25.0423,25.0227,25.0227,19400.0
2007-04-11 11:20:00,25.49,25.5,25.48,25.48,6900.0,25.0227,25.0325,25.0129,25.0129,6900.0
2007-04-11 11:30:00,25.49,25.5,25.47,25.48,44200.0,25.0227,25.0325,25.003,25.0129,44200.0
2007-04-11 11:40:00,25.48,25.49,25.44,25.45,9300.0,25.0129,25.0227,24.9736,24.9834,9300.0
2007-04-11 11:50:00,25.45,25.45,25.41,25.43,16400.0,24.9834,24.9834,24.9441,24.9638,16400.0
2007-04-11 12:00:00,25.42,25.45,25.41,25.42,43800.0,24.954,24.9834,24.9441,24.954,43800.0
2007-04-11 12:10:00,25.42,25.43,25.4,25.42,7200.0,24.954,24.9638,24.9343,24.954,7200.0
2007-04-11 12:20:00,25.42,25.43,25.4,25.4,37000.0,24.954,24.9638,24.9343,24.9343,37000.0
2007-04-11 12:30:00,25.4,25.41,25.36,25.39,18500.0,24.9343,24.9441,24.8951,24.9245,18500.0
2007-04-11 12:40:00,25.39,25.45,25.39,25.45,35600.0,24.9245,24.9834,24.9245,24.9834,35600.0
2007-04-11 12:50:00,25.45,25.52,25.45,25.51,6500.0,24.9834,25.0521,24.9834,25.0423,6500.0
2007-04-11 13:00:00,25.5,25.53,25.48,25.53,11100.0,25.0325,25.0619,25.0129,25.0619,11100.0
2007-04-11 13:10:00,25.53,25.63,25.52,25.63,14700.0,25.0619,25.1601,25.0521,25.1601,14700.0
2007-04-11 13:20:00,25.62,25.63,25.59,25.61,8800.0,25.1503,25.1601,25.1208,25.1405,8800.0
2007-04-11 13:30:00,25.61,25.64,25.57,25.59,53900.0,25.1405,25.1699,25.1012,25.1208,53900.0
2007-04-11 13:40:00,25.59,25.6,25.54,25.57,15700.0,25.1208,25.1307,25.0718,25.1012,15700.0
2007-04-11 13:50:00,25.57,25.59,25.54,25.55,3500.0,25.1012,25.1208,25.0718,25.0816,3500.0
2007-04-11 14:00:00,25.54,25.57,25.48,25.53,37200.0,25.0718,25.1012,25.0129,25.0619,37200.0
2007-04-11 14:10:00,25.52,25.57,25.49,25.55,26600.0,25.0521,25.1012,25.0227,25.0816,26600.0
2007-04-11 14:20:00,25.56,25.57,25.5,25.54,19000.0,25.0914,25.1012,25.0325,25.0718,19000.0
2007-04-11 14:30:00,25.53,25.58,25.53,25.56,24200.0,25.0619,25.111,25.0619,25.0914,24200.0
2007-04-11 14:40:00,25.56,25.56,25.5,25.51,39700.0,25.0914,25.0914,25.0325,25.0423,39700.0
2007-04-11 14:50:00,25.5,25.54,25.5,25.5,46800.0,25.0325,25.0718,25.0325,25.0325,46800.0
2007-04-11 15:00:00,25.51,25.57,25.49,25.53,19700.0,25.0423,25.1012,25.0227,25.0619,19700.0
2007-04-11 15:10:00,25.54,25.63,25.54,25.56,50700.0,25.0718,25.1601,25.0718,25.0914,50700.0
2007-04-11 15:20:00,25.56,25.67,25.56,25.66,35400.0,25.0914,25.1994,25.0914,25.1896,35400.0
2007-04-11 15:30:00,25.66,25.67,25.61,25.63,23800.0,25.1896,25.1994,25.1405,25.1601,23800.0
2007-04-11 15:40:00,25.63,25.72,25.62,25.69,94700.0,25.1601,25.2485,25.1503,25.219,94700.0
2007-04-11 15:50:00,25.7,25.76,25.69,25.71,130200.0,25.2288,25.2877,25.219,25.2386,130200.0
2007-04-12 09:30:00,25.65,25.7,25.6,25.63,42800.0,25.1797,25.2288,25.1307,25.1601,42800.0
2007-04-12 09:40:00,25.61,25.67,25.55,25.55,36600.0,25.1405,25.1994,25.0816,25.0816,36600.0
2007-04-12 09:50:00,25.55,25.6,25.5,25.58,54800.0,25.0816,25.1307,25.0325,25.111,54800.0
2007-04-12 10:00:00,25.6,25.75,25.6,25.72,40000.0,25.1307,25.2779,25.1307,25.2485,40000.0
2007-04-12 10:10:00,25.73,25.73,25.7,25.72,13800.0,25.2583,25.2583,25.2288,25.2485,13800.0
2007-04-12 10:20:00,25.72,25.8,25.71,25.77,54100.0,25.2485,25.327,25.2386,25.2975,54100.0
2007-04-12 10:30:00,25.76,25.83,25.72,25.72,33700.0,25.2877,25.3564,25.2485,25.2485,33700.0
2007-04-12 10:40:00,25.72,25.81,25.71,25.81,16000.0,25.2485,25.3368,25.2386,25.3368,16000.0
2007-04-12 10:50:00,25.83,25.84,25.78,25.78,14700.0,25.3564,25.3663,25.3074,25.3074,14700.0
2007-04-12 11:00:00,25.8,25.91,25.72,25.85,91200.0,25.327,25.435,25.2485,25.3761,91200.0
2007-04-12 11:10:00,25.86,25.87,25.73,25.74,100200.0,25.3859,25.3957,25.2583,25.2681,100200.0
2007-04-12 11:20:00,25.75,26.0,25.73,25.88,148000.0,25.2779,25.5233,25.2583,25.4055,148000.0
2007-04-12 11:30:00,25.87,25.93,25.82,25.91,26800.0,25.3957,25.4546,25.3466,25.435,26800.0
2007-04-12 11:40:00,25.91,25.91,25.84,25.87,22300.0,25.435,25.435,25.3663,25.3957,22300.0
2007-04-12 11:50:00,25.88,25.91,25.88,25.9,29900.0,25.4055,25.435,25.4055,25.4252,29900.0
2007-04-12 12:00:00,25.9,25.95,25.89,25.9,35900.0,25.4252,25.4742,25.4153,25.4252,35900.0
2007-04-12 12:10:00,25.9,25.9,25.86,25.89,34300.0,25.4252,25.4252,25.3859,25.4153,34300.0
2007-04-12 12:20:00,25.88,25.9,25.88,25.9,10100.0,25.4055,25.4252,25.4055,25.4252,10100.0
2007-04-12 12:30:00,25.89,25.92,25.88,25.92,15000.0,25.4153,25.4448,25.4055,25.4448,15000.0
2007-04-12 12:40:00,25.92,25.92,25.87,25.88,23400.0,25.4448,25.4448,25.3957,25.4055,23400.0
2007-04-12 12:50:00,25.88,25.9,25.85,25.89,13300.0,25.4055,25.4252,25.3761,25.4153,13300.0
2007-04-12 13:00:00,25.9,25.92,25.88,25.89,30300.0,25.4252,25.4448,25.4055,25.4153,30300.0
2007-04-12 13:10:00,25.9,25.92,25.89,25.91,8800.0,25.4252,25.4448,25.4153,25.435,8800.0
2007-04-12 13:20:00,25.92,26.06,25.92,26.05,22600.0,25.4448,25.5822,25.4448,25.5724,22600.0
2007-04-12 13:30:00,26.06,26.1,26.05,26.1,25400.0,25.5822,25.6215,25.5724,25.6215,25400.0
2007-04-12 13:40:00,26.1,26.14,26.09,26.1,16200.0,25.6215,25.6608,25.6117,25.6215,16200.0
2007-04-12 13:50:00,26.11,26.12,26.09,26.09,13700.0,25.6313,25.6411,25.6117,25.6117,13700.0
2007-04-12 14:00:00,26.09,26.1,26.08,26.09,9300.0,25.6117,25.6215,25.6019,25.6117,9300.0
2007-04-12 14:10:00,26.09,26.13,26.08,26.09,12800.0,25.6117,25.6509,25.6019,25.6117,12800.0
2007-04-12 14:20:00,26.1,26.12,26.05,26.1,18000.0,25.6215,25.6411,25.5724,25.6215,18000.0
2007-04-12 14:30:00,26.1,26.11,26.06,26.07,12700.0,25.6215,25.6313,25.5822,25.592,12700.0
2007-04-12 14:40:00,26.07,26.07,26.03,26.04,12600.0,25.592,25.592,25.5528,25.5626,12600.0
2007-04-12 14:50:00,26.05,26.06,25.99,26.01,29700.0,25.5724,25.5822,25.5135,25.5331,29700.0
2007-04-12 15:00:00,25.99,26.05,25.99,26.04,10700.0,25.5135,25.5724,25.5135,25.5626,10700.0
2007-04-12 15:10:00,26.04,26.04,25.98,25.99,24000.0,25.5626,25.5626,25.5037,25.5135,24000.0
2007-04-12 15:20:00,26.0,26.05,25.98,26.01,22600.0,25.5233,25.5724,25.5037,25.5331,22600.0
2007-04-12 15:30:00,26.01,26.08,26.01,26.06,43400.0,25.5331,25.6019,25.5331,25.5822,43400.0
2007-04-12 15:40:00,26.06,26.13,26.04,26.11,40600.0,25.5822,25.6509,25.5626,25.6313,40600.0
2007-04-12 15:50:00,26.12,26.15,26.07,26.14,42800.0,25.6411,25.6706,25.592,25.6608,42800.0
2007-04-13 09:30:00,26.14,26.28,26.08,26.09,34100.0,25.6608,25.7982,25.6019,25.6117,34100.0
2007-04-13 09:40:00,26.08,26.08,25.9,25.91,48200.0,25.6019,25.6019,25.4252,25.435,48200.0
2007-04-13 09:50:00,25.91,25.94,25.86,25.92,39500.0,25.435,25.4644,25.3859,25.4448,39500.0
2007-04-13 10:00:00,25.88,25.95,25.82,25.82,47300.0,25.4055,25.4742,25.3466,25.3466,47300.0
2007-04-13 10:10:00,25.82,25.84,25.76,25.8,52100.0,25.3466,25.3663,25.2877,25.327,52100.0
2007-04-13 10:20:00,25.83,25.88,25.82,25.84,26000.0,25.3564,25.4055,25.3466,25.3663,26000.0
2007-04-13 10:30:00,25.84,25.9,25.84,25.87,38400.0,25.3663,25.4252,25.3663,25.3957,38400.0
2007-04-13 10:40:00,25.87,25.89,25.83,25.85,28600.0,25.3957,25.4153,25.3564,25.3761,28600.0
2007-04-13 10:50:00,25.85,25.88,25.82,25.85,54000.0,25.3761,25.4055,25.3466,25.3761,54000.0
2007-04-13 11:00:00,25.87,25.95,25.83,25.92,53500.0,25.3957,25.4742,25.3564,25.4448,53500.0
2007-04-13 11:10:00,25.94,25.97,25.88,25.88,27300.0,25.4644,25.4939,25.4055,25.4055,27300.0
2007-04-13 11:20:00,25.89,25.91,25.88,25.88,14000.0,25.4153,25.435,25.4055,25.4055,14000.0
2007-04-13 11:30:00,25.88,25.92,25.83,25.83,226300.0,25.4055,25.4448,25.3564,25.3564,226300.0
2007-04-13 11:40:00,25.83,25.85,25.82,25.83,77700.0,25.3564,25.3761,25.3466,25.3564,77700.0
2007-04-13 11:50:00,25.84,25.85,25.83,25.84,7200.0,25.3663,25.3761,25.3564,25.3663,7200.0
2007-04-13 12:00:00,25.84,25.85,25.83,25.83,10500.0,25.3663,25.3761,25.3564,25.3564,10500.0
2007-04-13 12:10:00,25.83,25.84,25.82,25.84,7100.0,25.3564,25.3663,25.3466,25.3663,7100.0
2007-04-13 12:20:00,25.83,25.85,25.63,25.84,65800.0,25.3564,25.3761,25.1601,25.3663,65800.0
2007-04-13 12:30:00,25.83,25.83,25.77,25.77,16300.0,25.3564,25.3564,25.2975,25.2975,16300.0
2007-04-13 12:40:00,25.76,25.8,25.76,25.77,28600.0,25.2877,25.327,25.2877,25.2975,28600.0
2007-04-13 12:50:00,25.79,25.86,25.78,25.86,17200.0,25.3172,25.3859,25.3074,25.3859,17200.0
2007-04-13 13:00:00,25.84,25.84,25.78,25.8,94800.0,25.3663,25.3663,25.3074,25.327,94800.0
2007-04-13 13:10:00,25.79,25.88,25.79,25.81,98800.0,25.3172,25.4055,25.3172,25.3368,98800.0
2007-04-13 13:20:00,25.83,25.86,25.77,25.85,63200.0,25.3564,25.3859,25.2975,25.3761,63200.0
2007-04-13 13:30:00,25.85,25.87,25.82,25.87,52500.0,25.3761,25.3957,25.3466,25.3957,52500.0
2007-04-13 13:40:00,25.87,25.89,25.82,25.86,124200.0,25.3957,25.4153,25.3466,25.3859,124200.0
2007-04-13 13:50:00,25.86,25.87,25.82,25.86,81600.0,25.3859,25.3957,25.3466,25.3859,81600.0
2007-04-13 14:00:00,25.87,25.87,25.84,25.85,15500.0,25.3957,25.3957,25.3663,25.3761,15500.0
2007-04-13 14:10:00,25.84,25.86,25.84,25.85,33000.0,25.3663,25.3859,25.3663,25.3761,33000.0
2007-04-13 14:20:00,25.85,25.86,25.75,25.82,18300.0,25.3761,25.3859,25.2779,25.3466,18300.0
2007-04-13 14:30:00,25.83,25.87,25.83,25.87,5400.0,25.3564,25.3957,25.3564,25.3957,5400.0
2007-04-13 14:40:00,25.87,25.97,25.87,25.95,18500.0,25.3957,25.4939,25.3957,25.4742,18500.0
2007-04-13 14:50:00,25.95,25.96,25.92,25.95,25100.0,25.4742,25.4841,25.4448,25.4742,25100.0
2007-04-13 15:00:00,25.96,25.96,25.88,25.9,46900.0,25.4841,25.4841,25.4055,25.4252,46900.0
2007-04-13 15:10:00,25.9,25.91,25.85,25.86,62400.0,25.4252,25.435,25.3761,25.3859,62400.0
2007-04-13 15:20:00,25.87,25.92,25.87,25.87,137400.0,25.3957,25.4448,25.3957,25.3957,137400.0
2007-04-13 15:30:00,25.88,25.91,25.87,25.91,90900.0,25.4055,25.435,25.3957,25.435,90900.0
2007-04-13 15:40:00,25.91,26.02,25.91,26.02,129400.0,25.435,25.543,25.435,25.543,129400.0
2007-04-13 15:50:00,26.03,26.05,25.92,25.99,139300.0,25.5528,25.5724,25.4448,25.5135,139300.0
2007-04-16 09:30:00,26.2,26.35,26.19,26.33,26800.0,25.7197,25.8669,25.7098,25.8473,26800.0
2007-04-16 09:40:00,26.36,26.43,26.36,26.39,26500.0,25.8767,25.9454,25.8767,25.9062,26500.0
2007-04-16 09:50:00,26.4,26.42,26.29,26.39,37600.0,25.916,25.9356,25.808,25.9062,37600.0
2007-04-16 10:00:00,26.4,26.4,26.3,26.33,34300.0,25.916,25.916,25.8178,25.8473,34300.0
2007-04-16 10:10:00,26.32,26.34,26.31,26.31,16400.0,25.8375,25.8571,25.8276,25.8276,16400.0
2007-04-16 10:20:00,26.31,26.39,26.29,26.31,78400.0,25.8276,25.9062,25.808,25.8276,78400.0
2007-04-16 10:30:00,26.32,26.36,26.29,26.31,97900.0,25.8375,25.8767,25.808,25.8276,97900.0
2007-04-16 10:40:00,26.3,26.32,26.28,26.32,76000.0,25.8178,25.8375,25.7982,25.8375,76000.0
2007-04-16 10:50:00,26.31,26.35,26.29,26.34,37400.0,25.8276,25.8669,25.808,25.8571,37400.0
2007-04-16 11:00:00,26.34,26.34,26.3,26.33,29400.0,25.8571,25.8571,25.8178,25.8473,29400.0
2007-04-16 11:10:00,26.33,26.33,26.2,26.21,41500.0,25.8473,25.8473,25.7197,25.7295,41500.0
2007-04-16 11:20:00,26.2,26.3,26.2,26.3,23400.0,25.7197,25.8178,25.7197,25.8178,23400.0
2007-04-16 11:30:00,26.3,26.36,26.3,26.35,11900.0,25.8178,25.8767,25.8178,25.8669,11900.0
2007-04-16 11:40:00,26.35,26.39,26.32,26.38,15800.0,25.8669,25.9062,25.8375,25.8964,15800.0
2007-04-16 11:50:00,26.38,26.4,26.37,26.4,13900.0,25.8964,25.916,25.8865,25.916,13900.0
2007-04-16 12:00:00,26.4,26.4,26.37,26.37,8600.0,25.916,25.916,25.8865,25.8865,8600.0
2007-04-16 12:10:00,26.38,26.38,26.3,26.32,7700.0,25.8964,25.8964,25.8178,25.8375,7700.0
2007-04-16 12:20:00,26.32,26.34,26.23,26.24,29100.0,25.8375,25.8571,25.7491,25.7589,29100.0
2007-04-16 12:30:00,26.23,26.3,26.16,26.29,42300.0,25.7491,25.8178,25.6804,25.808,42300.0
2007-04-16 12:40:00,26.29,26.3,26.24,26.24,6600.0,25.808,25.8178,25.7589,25.7589,6600.0
2007-04-16 12:50:00,26.23,26.32,26.21,26.3,33900.0,25.7491,25.8375,25.7295,25.8178,33900.0
2007-04-16 13:00:00,26.3,26.33,26.3,26.31,9600.0,25.8178,25.8473,25.8178,25.8276,9600.0
2007-04-16 13:10:00,26.32,26.38,26.32,26.37,7200.0,25.8375,25.8964,25.8375,25.8865,7200.0
2007-04-16 13:20:00,26.37,26.39,26.36,26.36,9100.0,25.8865,25.9062,25.8767,25.8767,9100.0
2007-04-16 13:30:00,26.35,26.35,26.32,26.32,5900.0,25.8669,25.8669,25.8375,25.8375,5900.0
2007-04-16 13:40:00,26.31,26.33,26.31,26.33,7400.0,25.8276,25.8473,25.8276,25.8473,7400.0
2007-04-16 13:50:00,26.32,26.34,26.3,26.31,22400.0,25.8375,25.8571,25.8178,25.8276,22400.0
2007-04-16 14:00:00,26.3,26.31,26.3,26.3,10300.0,25.8178,25.8276,25.8178,25.8178,10300.0
2007-04-16 14:10:00,26.3,26.32,26.3,26.32,5300.0,25.8178,25.8375,25.8178,25.8375,5300.0
2007-04-16 14:20:00,26.32,26.32,26.28,26.31,31000.0,25.8375,25.8375,25.7982,25.8276,31000.0
2007-04-16 14:30:00,26.3,26.35,26.3,26.34,10800.0,25.8178,25.8669,25.8178,25.8571,10800.0
2007-04-16 14:40:00,26.34,26.35,26.3,26.32,15900.0,25.8571,25.8669,25.8178,25.8375,15900.0
2007-04-16 14:50:00,26.32,26.38,26.3,26.38,48500.0,25.8375,25.8964,25.8178,25.8964,48500.0
2007-04-16 15:00:00,26.38,26.41,26.38,26.4,39500.0,25.8964,25.9258,25.8964,25.916,39500.0
2007-04-16 15:10:00,26.4,26.43,26.39,26.42,10800.0,25.916,25.9454,25.9062,25.9356,10800.0
2007-04-16 15:20:00,26.42,26.47,26.41,26.45,16400.0,25.9356,25.9847,25.9258,25.9651,16400.0
2007-04-16 15:30:00,26.45,26.55,26.4,26.5,37300.0,25.9651,26.0632,25.916,26.0142,37300.0
2007-04-16 15:40:00,26.5,26.56,26.44,26.45,91700.0,26.0142,26.0731,25.9553,25.9651,91700.0
2007-04-16 15:50:00,26.46,26.55,26.45,26.51,88400.0,25.9749,26.0632,25.9651,26.024,88400.0
2007-04-17 09:30:00,26.77,27.04,26.77,26.88,55400.0,26.2792,26.5443,26.2792,26.3872,55400.0
2007-04-17 09:40:00,26.89,26.93,26.85,26.87,38400.0,26.397,26.4363,26.3577,26.3774,38400.0
2007-04-17 09:50:00,26.87,26.87,26.8,26.85,28100.0,26.3774,26.3774,26.3087,26.3577,28100.0
2007-04-17 10:00:00,26.84,26.86,26.83,26.86,22800.0,26.3479,26.3676,26.3381,26.3676,22800.0
2007-04-17 10:10:00,26.85,27.08,26.85,27.08,49000.0,26.3577,26.5835,26.3577,26.5835,49000.0
2007-04-17 10:20:00,27.09,27.13,27.06,27.08,35800.0,26.5933,26.6326,26.5639,26.5835,35800.0
2007-04-17 10:30:00,27.08,27.09,26.89,26.91,48200.0,26.5835,26.5933,26.397,26.4166,48200.0
2007-04-17 10:40:00,26.92,26.98,26.81,26.84,36200.0,26.4265,26.4854,26.3185,26.3479,36200.0
2007-04-17 10:50:00,26.85,26.9,26.84,26.87,24800.0,26.3577,26.4068,26.3479,26.3774,24800.0
2007-04-17 11:00:00,26.88,26.88,26.7,26.7,15500.0,26.3872,26.3872,26.2105,26.2105,15500.0
2007-04-17 11:10:00,26.72,26.73,26.66,26.66,11900.0,26.2301,26.2399,26.1712,26.1712,11900.0
2007-04-17 11:20:00,26.67,26.67,26.58,26.66,26100.0,26.181,26.181,26.0927,26.1712,26100.0
2007-04-17 11:30:00,26.67,26.67,26.63,26.67,8400.0,26.181,26.181,26.1418,26.181,8400.0
2007-04-17 11:40:00,26.67,26.72,26.66,26.72,17900.0,26.181,26.2301,26.1712,26.2301,17900.0
2007-04-17 11:50:00,26.72,26.73,26.64,26.64,15000.0,26.2301,26.2399,26.1516,26.1516,15000.0
2007-04-17 12:00:00,26.63,26.69,26.58,26.66,19900.0,26.1418,26.2007,26.0927,26.1712,19900.0
2007-04-17 12:10:00,26.66,26.66,26.6,26.61,17400.0,26.1712,26.1712,26.1123,26.1221,17400.0
2007-04-17 12:20:00,26.61,26.64,26.6,26.61,13300.0,26.1221,26.1516,26.1123,26.1221,13300.0
2007-04-17 12:30:00,26.62,26.62,26.6,26.6,7700.0,26.132,26.132,26.1123,26.1123,7700.0
2007-04-17 12:40:00,26.61,26.61,26.46,26.52,27000.0,26.1221,26.1221,25.9749,26.0338,27000.0
2007-04-17 12:50:00,26.52,26.56,26.41,26.56,21600.0,26.0338,26.0731,25.9258,26.0731,21600.0
2007-04-17 13:00:00,26.54,26.57,26.52,26.56,7200.0,26.0534,26.0829,26.0338,26.0731,7200.0
2007-04-17 13:10:00,26.55,26.55,26.34,26.35,29300.0,26.0632,26.0632,25.8571,25.8669,29300.0
2007-04-17 13:20:00,26.37,26.41,26.33,26.34,17000.0,25.8865,25.9258,25.8473,25.8571,17000.0
2007-04-17 13:30:00,26.34,26.36,26.32,26.36,22900.0,25.8571,25.8767,25.8375,25.8767,22900.0
2007-04-17 13:40:00,26.34,26.44,26.34,26.44,11700.0,25.8571,25.9553,25.8571,25.9553,11700.0
2007-04-17 13:50:00,26.46,26.51,26.46,26.51,13700.0,25.9749,26.024,25.9749,26.024,13700.0
2007-04-17 14:00:00,26.51,26.57,26.49,26.53,23000.0,26.024,26.0829,26.0043,26.0436,23000.0
2007-04-17 14:10:00,26.53,26.56,26.52,26.53,12900.0,26.0436,26.0731,26.0338,26.0436,12900.0
2007-04-17 14:20:00,26.52,26.55,26.47,26.55,35700.0,26.0338,26.0632,25.9847,26.0632,35700.0
2007-04-17 14:30:00,26.54,26.55,26.49,26.51,7200.0,26.0534,26.0632,26.0043,26.024,7200.0
2007-04-17 14:40:00,26.5,26.55,26.5,26.52,11200.0,26.0142,26.0632,26.0142,26.0338,11200.0
2007-04-17 14:50:00,26.49,26.51,26.45,26.46,18000.0,26.0043,26.024,25.9651,25.9749,18000.0
2007-04-17 15:00:00,26.47,26.48,26.45,26.47,23400.0,25.9847,25.9945,25.9651,25.9847,23400.0
2007-04-17 15:10:00,26.47,26.49,26.45,26.47,23000.0,25.9847,26.0043,25.9651,25.9847,23000.0
2007-04-17 15:20:00,26.47,26.47,26.45,26.45,19400.0,25.9847,25.9847,25.9651,25.9651,19400.0
2007-04-17 15:30:00,26.45,26.47,26.45,26.46,22600.0,25.9651,25.9847,25.9651,25.9749,22600.0
2007-04-17 15:40:00,26.47,26.48,26.38,26.42,45800.0,25.9847,25.9945,25.8964,25.9356,45800.0
2007-04-17 15:50:00,26.42,26.44,26.36,26.39,33900.0,25.9356,25.9553,25.8767,25.9062,33900.0
2007-04-18 09:30:00,26.35,26.37,26.2,26.26,25000.0,25.8669,25.8865,25.7197,25.7786,25000.0
2007-04-18 09:40:00,26.21,26.22,25.99,26.0,28100.0,25.7295,25.7393,25.5135,25.5233,28100.0
2007-04-18 09:50:00,25.99,26.06,25.89,26.0,45800.0,25.5135,25.5822,25.4153,25.5233,45800.0
2007-04-18 10:00:00,26.01,26.02,25.76,25.83,42500.0,25.5331,25.543,25.2877,25.3564,42500.0
2007-04-18 10:10:00,25.84,26.1,25.78,26.09,47900.0,25.3663,25.6215,25.3074,25.6117,47900.0
2007-04-18 10:20:00,26.11,26.24,26.1,26.23,25000.0,25.6313,25.7589,25.6215,25.7491,25000.0
2007-04-18 10:30:00,26.22,26.38,26.17,26.36,63000.0,25.7393,25.8964,25.6902,25.8767,63000.0
2007-04-18 10:40:00,26.36,26.44,26.29,26.34,30600.0,25.8767,25.9553,25.808,25.8571,30600.0
2007-04-18 10:50:00,26.34,26.37,26.28,26.36,15400.0,25.8571,25.8865,25.7982,25.8767,15400.0
2007-04-18 11:00:00,26.38,26.57,26.37,26.55,21400.0,25.8964,26.0829,25.8865,26.0632,21400.0
2007-04-18 11:10:00,26.55,26.57,26.46,26.54,27300.0,26.0632,26.0829,25.9749,26.0534,27300.0
2007-04-18 11:20:00,26.53,26.54,26.48,26.54,15500.0,26.0436,26.0534,25.9945,26.0534,15500.0
2007-04-18 11:30:00,26.55,26.67,26.54,26.66,43000.0,26.0632,26.181,26.0534,26.1712,43000.0
2007-04-18 11:40:00,26.64,26.73,26.63,26.72,23300.0,26.1516,26.2399,26.1418,26.2301,23300.0
2007-04-18 11:50:00,26.72,26.74,26.66,26.69,19100.0,26.2301,26.2498,26.1712,26.2007,19100.0
2007-04-18 12:00:00,26.69,26.81,26.68,26.77,40900.0,26.2007,26.3185,26.1909,26.2792,40900.0
2007-04-18 12:10:00,26.77,26.85,26.75,26.84,54100.0,26.2792,26.3577,26.2596,26.3479,54100.0
2007-04-18 12:20:00,26.84,26.97,26.84,26.94,47200.0,26.3479,26.4755,26.3479,26.4461,47200.0
2007-04-18 12:30:00,26.93,26.95,26.77,26.77,15100.0,26.4363,26.4559,26.2792,26.2792,15100.0
2007-04-18 12:40:00,26.77,26.8,26.68,26.71,58000.0,26.2792,26.3087,26.1909,26.2203,58000.0
2007-04-18 12:50:00,26.7,26.71,26.66,26.68,15300.0,26.2105,26.2203,26.1712,26.1909,15300.0
2007-04-18 13:00:00,26.67,26.69,26.63,26.65,34900.0,26.181,26.2007,26.1418,26.1614,34900.0
2007-04-18 13:10:00,26.65,26.68,26.64,26.64,10200.0,26.1614,26.1909,26.1516,26.1516,10200.0
2007-04-18 13:20:00,26.65,26.65,26.56,26.56,11900.0,26.1614,26.1614,26.0731,26.0731,11900.0
2007-04-18 13:30:00,26.56,26.56,26.47,26.47,14900.0,26.0731,26.0731,25.9847,25.9847,14900.0
2007-04-18 13:40:00,26.47,26.65,26.46,26.64,28200.0,25.9847,26.1614,25.9749,26.1516,28200.0
2007-04-18 13:50:00,26.63,26.67,26.61,26.61,15200.0,26.1418,26.181,26.1221,26.1221,15200.0
2007-04-18 14:00:00,26.62,26.75,26.62,26.72,27400.0,26.132,26.2596,26.132,26.2301,27400.0
2007-04-18 14:10:00,26.72,26.73,26.63,26.64,9700.0,26.2301,26.2399,26.1418,26.1516,9700.0
2007-04-18 14:20:00,26.64,26.68,26.63,26.65,16300.0,26.1516,26.1909,26.1418,26.1614,16300.0
2007-04-18 14:30:00,26.65,26.69,26.61,26.61,12300.0,26.1614,26.2007,26.1221,26.1221,12300.0
2007-04-18 14:40:00,26.6,26.62,26.55,26.55,11200.0,26.1123,26.132,26.0632,26.0632,11200.0
2007-04-18 14:50:00,26.56,26.6,26.54,26.6,16400.0,26.0731,26.1123,26.0534,26.1123,16400.0
2007-04-18 15:00:00,26.61,26.71,26.58,26.71,27700.0,26.1221,26.2203,26.0927,26.2203,27700.0
2007-04-18 15:10:00,26.7,26.71,26.64,26.65,29000.0,26.2105,26.2203,26.1516,26.1614,29000.0
2007-04-18 15:20:00,26.66,26.68,26.6,26.66,14300.0,26.1712,26.1909,26.1123,26.1712,14300.0
2007-04-18 15:30:00,26.66,26.67,26.61,26.63,11700.0,26.1712,26.181,26.1221,26.1418,11700.0
2007-04-18 15:40:00,26.62,26.65,26.53,26.54,17600.0,26.132,26.1614,26.0436,26.0534,17600.0
2007-04-18 15:50:00,26.54,26.6,26.53,26.58,37400.0,26.0534,26.1123,26.0436,26.0927,37400.0
2007-04-19 09:30:00,26.4,26.43,26.35,26.38,12500.0,25.916,25.9454,25.8669,25.8964,12500.0
2007-04-19 09:40:00,26.36,26.36,26.07,26.32,36400.0,25.8767,25.8767,25.592,25.8375,36400.0
2007-04-19 09:50:00,26.29,26.31,26.13,26.13,25200.0,25.808,25.8276,25.6509,25.6509,25200.0
2007-04-19 10:00:00,26.14,26.6,26.04,26.46,115600.0,25.6608,26.1123,25.5626,25.9749,115600.0
2007-04-19 10:10:00,26.43,26.62,26.4,26.61,64700.0,25.9454,26.132,25.916,26.1221,64700.0
2007-04-19 10:20:00,26.61,26.86,26.61,26.82,62200.0,26.1221,26.3676,26.1221,26.3283,62200.0
2007-04-19 10:30:00,26.82,26.84,26.6,26.69,46900.0,26.3283,26.3479,26.1123,26.2007,46900.0
2007-04-19 10:40:00,26.68,26.69,26.54,26.66,33800.0,26.1909,26.2007,26.0534,26.1712,33800.0
2007-04-19 10:50:00,26.65,26.69,26.63,26.68,35000.0,26.1614,26.2007,26.1418,26.1909,35000.0
2007-04-19 11:00:00,26.67,26.76,26.63,26.66,93100.0,26.181,26.2694,26.1418,26.1712,93100.0
2007-04-19 11:10:00,26.66,26.7,26.65,26.66,37700.0,26.1712,26.2105,26.1614,26.1712,37700.0
2007-04-19 11:20:00,26.65,26.67,26.6,26.63,30700.0,26.1614,26.181,26.1123,26.1418,30700.0
2007-04-19 11:30:00,26.62,26.67,26.6,26.67,25100.0,26.132,26.181,26.1123,26.181,25100.0
2007-04-19 11:40:00,26.67,26.82,26.66,26.66,107000.0,26.181,26.3283,26.1712,26.1712,107000.0
2007-04-19 11:50:00,26.68,26.73,26.68,26.72,45900.0,26.1909,26.2399,26.1909,26.2301,45900.0
2007-04-19 12:00:00,26.7,26.72,26.65,26.65,15500.0,26.2105,26.2301,26.1614,26.1614,15500.0
2007-04-19 12:10:00,26.65,26.71,26.64,26.71,26600.0,26.1614,26.2203,26.1516,26.2203,26600.0
2007-04-19 12:20:00,26.71,26.73,26.68,26.68,16800.0,26.2203,26.2399,26.1909,26.1909,16800.0
2007-04-19 12:30:00,26.69,26.7,26.63,26.66,20800.0,26.2007,26.2105,26.1418,26.1712,20800.0
2007-04-19 12:40:00,26.67,26.7,26.67,26.7,14300.0,26.181,26.2105,26.181,26.2105,14300.0
2007-04-19 12:50:00,26.7,26.75,26.69,26.69,21300.0,26.2105,26.2596,26.2007,26.2007,21300.0
2007-04-19 13:00:00,26.68,26.72,26.66,26.69,16400.0,26.1909,26.2301,26.1712,26.2007,16400.0
2007-04-19 13:10:00,26.69,26.73,26.67,26.68,14800.0,26.2007,26.2399,26.181,26.1909,14800.0
2007-04-19 13:20:00,26.68,26.68,26.64,26.65,13400.0,26.1909,26.1909,26.1516,26.1614,13400.0
2007-04-19 13:30:00,26.66,26.66,26.63,26.63,11800.0,26.1712,26.1712,26.1418,26.1418,11800.0
2007-04-19 13:40:00,26.62,26.64,26.6,26.64,12300.0,26.132,26.1516,26.1123,26.1516,12300.0
2007-04-19 13:50:00,26.65,26.65,26.63,26.63,7200.0,26.1614,26.1614,26.1418,26.1418,7200.0
2007-04-19 14:00:00,26.63,26.63,26.58,26.58,7800.0,26.1418,26.1418,26.0927,26.0927,7800.0
2007-04-19 14:10:00,26.58,26.58,26.54,26.54,12900.0,26.0927,26.0927,26.0534,26.0534,12900.0
2007-04-19 14:20:00,26.54,26.54,26.43,26.51,28000.0,26.0534,26.0534,25.9454,26.024,28000.0
2007-04-19 14:30:00,26.5,26.55,26.5,26.55,15000.0,26.0142,26.0632,26.0142,26.0632,15000.0
2007-04-19 14:40:00,26.55,26.6,26.51,26.51,27800.0,26.0632,26.1123,26.024,26.024,27800.0
2007-04-19 14:50:00,26.51,26.55,26.49,26.55,29000.0,26.024,26.0632,26.0043,26.0632,29000.0
2007-04-19 15:00:00,26.54,26.62,26.5,26.61,51500.0,26.0534,26.132,26.0142,26.1221,51500.0
2007-04-19 15:10:00,26.61,26.63,26.59,26.63,41800.0,26.1221,26.1418,26.1025,26.1418,41800.0
2007-04-19 15:20:00,26.62,26.63,26.6,26.62,39300.0,26.132,26.1418,26.1123,26.132,39300.0
2007-04-19 15:30:00,26.61,26.65,26.61,26.61,51900.0,26.1221,26.1614,26.1221,26.1221,51900.0
2007-04-19 15:40:00,26.62,26.65,26.62,26.62,40000.0,26.132,26.1614,26.132,26.132,40000.0
2007-04-19 15:50:00,26.63,26.75,26.61,26.68,212600.0,26.1418,26.2596,26.1221,26.1909,212600.0
2007-04-20 09:30:00,26.83,27.32,26.74,27.16,108600.0,26.3381,26.8191,26.2498,26.6621,108600.0
2007-04-20 09:40:00,27.17,27.19,26.98,27.0,106900.0,26.6719,26.6915,26.4854,26.505,106900.0
2007-04-20 09:50:00,26.97,27.07,26.88,26.89,39300.0,26.4755,26.5737,26.3872,26.397,39300.0
2007-04-20 10:00:00,26.9,26.92,26.75,26.77,83700.0,26.4068,26.4265,26.2596,26.2792,83700.0
2007-04-20 10:10:00,26.77,26.8,26.71,26.75,101800.0,26.2792,26.3087,26.2203,26.2596,101800.0
2007-04-20 10:20:00,26.76,26.77,26.7,26.76,76900.0,26.2694,26.2792,26.2105,26.2694,76900.0
2007-04-20 10:30:00,26.77,26.77,26.73,26.74,67500.0,26.2792,26.2792,26.2399,26.2498,67500.0
2007-04-20 10:40:00,26.75,26.88,26.72,26.88,58300.0,26.2596,26.3872,26.2301,26.3872,58300.0
2007-04-20 10:50:00,26.89,26.91,26.82,26.84,20300.0,26.397,26.4166,26.3283,26.3479,20300.0
2007-04-20 11:00:00,26.85,26.86,26.77,26.78,30200.0,26.3577,26.3676,26.2792,26.289,30200.0
2007-04-20 11:10:00,26.77,26.78,26.68,26.68,53800.0,26.2792,26.289,26.1909,26.1909,53800.0
2007-04-20 11:20:00,26.67,26.81,26.64,26.8,128000.0,26.181,26.3185,26.1516,26.3087,128000.0
2007-04-20 11:30:00,26.81,26.81,26.75,26.75,13500.0,26.3185,26.3185,26.2596,26.2596,13500.0
2007-04-20 11:40:00,26.75,26.75,26.71,26.75,13700.0,26.2596,26.2596,26.2203,26.2596,13700.0
2007-04-20 11:50:00,26.76,26.8,26.75,26.76,27300.0,26.2694,26.3087,26.2596,26.2694,27300.0
2007-04-20 12:00:00,26.77,26.82,26.76,26.78,29500.0,26.2792,26.3283,26.2694,26.289,29500.0
2007-04-20 12:10:00,26.79,26.81,26.79,26.79,22200.0,26.2988,26.3185,26.2988,26.2988,22200.0
2007-04-20 12:20:00,26.8,26.81,26.78,26.81,23600.0,26.3087,26.3185,26.289,26.3185,23600.0
2007-04-20 12:30:00,26.81,26.85,26.79,26.79,29200.0,26.3185,26.3577,26.2988,26.2988,29200.0
2007-04-20 12:40:00,26.8,26.87,26.8,26.83,16400.0,26.3087,26.3774,26.3087,26.3381,16400.0
2007-04-20 12:50:00,26.82,26.83,26.82,26.83,12100.0,26.3283,26.3381,26.3283,26.3381,12100.0
2007-04-20 13:00:00,26.83,26.84,26.81,26.82,15800.0,26.3381,26.3479,26.3185,26.3283,15800.0
2007-04-20 13:10:00,26.81,26.82,26.8,26.82,15700.0,26.3185,26.3283,26.3087,26.3283,15700.0
2007-04-20 13:20:00,26.81,26.83,26.8,26.8,16900.0,26.3185,26.3381,26.3087,26.3087,16900.0
2007-04-20 13:30:00,26.8,26.82,26.79,26.81,14500.0,26.3087,26.3283,26.2988,26.3185,14500.0
2007-04-20 13:40:00,26.81,26.82,26.8,26.81,6400.0,26.3185,26.3283,26.3087,26.3185,6400.0
2007-04-20 13:50:00,26.8,26.8,26.78,26.79,7000.0,26.3087,26.3087,26.289,26.2988,7000.0
2007-04-20 14:00:00,26.8,26.81,26.76,26.78,16300.0,26.3087,26.3185,26.2694,26.289,16300.0
2007-04-20 14:10:00,26.72,26.78,26.72,26.77,315800.0,26.2301,26.289,26.2301,26.2792,315800.0
2007-04-20 14:20:00,26.78,26.84,26.77,26.81,45800.0,26.289,26.3479,26.2792,26.3185,45800.0
2007-04-20 14:30:00,26.82,26.82,26.81,26.81,26800.0,26.3283,26.3283,26.3185,26.3185,26800.0
2007-04-20 14:40:00,26.81,26.82,26.81,26.81,14100.0,26.3185,26.3283,26.3185,26.3185,14100.0
2007-04-20 14:50:00,26.82,26.83,26.81,26.82,8900.0,26.3283,26.3381,26.3185,26.3283,8900.0
2007-04-20 15:00:00,26.82,26.85,26.81,26.82,42400.0,26.3283,26.3577,26.3185,26.3283,42400.0
2007-04-20 15:10:00,26.81,26.84,26.8,26.81,42700.0,26.3185,26.3479,26.3087,26.3185,42700.0
2007-04-20 15:20:00,26.82,26.83,26.81,26.83,12800.0,26.3283,26.3381,26.3185,26.3381,12800.0
2007-04-20 15:30:00,26.83,26.92,26.81,26.89,26900.0,26.3381,26.4265,26.3185,26.397,26900.0
2007-04-20 15:40:00,26.89,26.98,26.86,26.93,36000.0,26.397,26.4854,26.3676,26.4363,36000.0
2007-04-20 15:50:00,26.94,26.99,26.89,26.9,82900.0,26.4461,26.4952,26.397,26.4068,82900.0
2007-04-23 09:30:00,26.85,26.9,26.73,26.76,85200.0,26.3577,26.4068,26.2399,26.2694,85200.0
2007-04-23 09:40:00,26.8,26.85,26.75,26.8,56500.0,26.3087,26.3577,26.2596,26.3087,56500.0
2007-04-23 09:50:00,26.8,26.9,26.77,26.85,47400.0,26.3087,26.4068,26.2792,26.3577,47400.0
2007-04-23 10:00:00,26.85,26.95,26.79,26.9,145300.0,26.3577,26.4559,26.2988,26.4068,145300.0
2007-04-23 10:10:00,26.9,26.97,26.89,26.96,22900.0,26.4068,26.4755,26.397,26.4657,22900.0
2007-04-23 10:20:00,26.97,27.04,26.97,27.02,25000.0,26.4755,26.5443,26.4755,26.5246,25000.0
2007-04-23 10:30:00,27.04,27.05,26.98,27.01,32300.0,26.5443,26.5541,26.4854,26.5148,32300.0
2007-04-23 10:40:00,27.0,27.04,26.97,27.01,25600.0,26.505,26.5443,26.4755,26.5148,25600.0
2007-04-23 10:50:00,27.0,27.05,26.98,27.03,18400.0,26.505,26.5541,26.4854,26.5344,18400.0
2007-04-23 11:00:00,27.01,27.1,27.01,27.07,22400.0,26.5148,26.6032,26.5148,26.5737,22400.0
2007-04-23 11:10:00,27.05,27.09,27.05,27.08,15600.0,26.5541,26.5933,26.5541,26.5835,15600.0
2007-04-23 11:20:00,27.09,27.13,27.07,27.13,9200.0,26.5933,26.6326,26.5737,26.6326,9200.0
2007-04-23 11:30:00,27.13,27.14,27.1,27.1,13700.0,26.6326,26.6424,26.6032,26.6032,13700.0
2007-04-23 11:40:00,27.1,27.11,27.03,27.07,19300.0,26.6032,26.613,26.5344,26.5737,19300.0
2007-04-23 11:50:00,27.07,27.12,27.03,27.1,34700.0,26.5737,26.6228,26.5344,26.6032,34700.0
2007-04-23 12:00:00,27.09,27.12,27.09,27.1,26500.0,26.5933,26.6228,26.5933,26.6032,26500.0
2007-04-23 12:10:00,27.11,27.11,27.01,27.1,29200.0,26.613,26.613,26.5148,26.6032,29200.0
2007-04-23 12:20:00,27.09,27.15,27.09,27.15,25800.0,26.5933,26.6522,26.5933,26.6522,25800.0
2007-04-23 12:30:00,27.15,27.2,27.14,27.2,11300.0,26.6522,26.7013,26.6424,26.7013,11300.0
2007-04-23 12:40:00,27.2,27.26,27.2,27.26,36200.0,26.7013,26.7602,26.7013,26.7602,36200.0
2007-04-23 12:50:00,27.26,27.34,27.25,27.31,27600.0,26.7602,26.8388,26.7504,26.8093,27600.0
2007-04-23 13:00:00,27.32,27.38,27.31,27.34,23200.0,26.8191,26.878,26.8093,26.8388,23200.0
2007-04-23 13:10:00,27.33,27.36,27.29,27.36,17100.0,26.8289,26.8584,26.7897,26.8584,17100.0
2007-04-23 13:20:00,27.36,27.42,27.36,27.39,27500.0,26.8584,26.9173,26.8584,26.8878,27500.0
2007-04-23 13:30:00,27.39,27.45,27.38,27.45,33400.0,26.8878,26.9467,26.878,26.9467,33400.0
2007-04-23 13:40:00,27.45,27.48,27.43,27.48,55600.0,26.9467,26.9762,26.9271,26.9762,55600.0
2007-04-23 13:50:00,27.48,27.48,27.42,27.45,74300.0,26.9762,26.9762,26.9173,26.9467,74300.0
2007-04-23 14:00:00,27.45,27.46,27.31,27.36,63300.0,26.9467,26.9566,26.8093,26.8584,63300.0
2007-04-23 14:10:00,27.37,27.39,27.22,27.23,40500.0,26.8682,26.8878,26.721,26.7308,40500.0
2007-04-23 14:20:00,27.24,27.27,27.2,27.26,21000.0,26.7406,26.77,26.7013,26.7602,21000.0
2007-04-23 14:30:00,27.26,27.33,27.24,27.32,73000.0,26.7602,26.8289,26.7406,26.8191,73000.0
2007-04-23 14:40:00,27.32,27.39,27.27,27.38,38800.0,26.8191,26.8878,26.77,26.878,38800.0
2007-04-23 14:50:00,27.39,27.48,27.38,27.41,42100.0,26.8878,26.9762,26.878,26.9075,42100.0
2007-04-23 15:00:00,27.41,27.48,27.4,27.45,649800.0,26.9075,26.9762,26.8977,26.9467,649800.0
2007-04-23 15:10:00,27.46,27.47,27.45,27.46,22400.0,26.9566,26.9664,26.9467,26.9566,22400.0
2007-04-23 15:20:00,27.45,27.5,27.35,27.49,93700.0,26.9467,26.9958,26.8486,26.986,93700.0
2007-04-23 15:30:00,27.5,27.53,27.45,27.51,50600.0,26.9958,27.0253,26.9467,27.0056,50600.0
2007-04-23 15:40:00,27.52,27.57,27.47,27.53,78900.0,27.0155,27.0645,26.9664,27.0253,78900.0
2007-04-23 15:50:00,27.53,27.68,27.53,27.62,201600.0,27.0253,27.1725,27.0253,27.1136,201600.0
2007-04-24 09:30:00,27.59,27.82,27.59,27.64,40500.0,27.0842,27.31,27.0842,27.1333,40500.0
2007-04-24 09:40:00,27.64,27.72,27.6,27.71,29300.0,27.1333,27.2118,27.094,27.202,29300.0
2007-04-24 09:50:00,27.71,27.84,27.7,27.84,30400.0,27.202,27.3296,27.1922,27.3296,30400.0
2007-04-24 10:00:00,27.84,27.84,27.51,27.51,60900.0,27.3296,27.3296,27.0056,27.0056,60900.0
2007-04-24 10:10:00,27.5,27.55,27.42,27.45,37500.0,26.9958,27.0449,26.9173,26.9467,37500.0
2007-04-24 10:20:00,27.45,27.46,27.25,27.28,42700.0,26.9467,26.9566,26.7504,26.7799,42700.0
2007-04-24 10:30:00,27.28,27.29,27.2,27.25,50400.0,26.7799,26.7897,26.7013,26.7504,50400.0
2007-04-24 10:40:00,27.23,27.26,27.2,27.21,30800.0,26.7308,26.7602,26.7013,26.7111,30800.0
2007-04-24 10:50:00,27.22,27.23,27.14,27.23,45600.0,26.721,26.7308,26.6424,26.7308,45600.0
2007-04-24 11:00:00,27.24,27.27,27.2,27.26,48600.0,26.7406,26.77,26.7013,26.7602,48600.0
2007-04-24 11:10:00,27.26,27.28,27.24,27.26,37600.0,26.7602,26.7799,26.7406,26.7602,37600.0
2007-04-24 11:20:00,27.25,27.28,27.24,27.24,24800.0,26.7504,26.7799,26.7406,26.7406,24800.0
2007-04-24 11:30:00,27.25,27.3,27.24,27.3,106100.0,26.7504,26.7995,26.7406,26.7995,106100.0
2007-04-24 11:40:00,27.29,27.35,27.29,27.33,34000.0,26.7897,26.8486,26.7897,26.8289,34000.0
2007-04-24 11:50:00,27.33,27.37,27.33,27.36,20800.0,26.8289,26.8682,26.8289,26.8584,20800.0
2007-04-24 12:00:00,27.35,27.39,27.35,27.39,36800.0,26.8486,26.8878,26.8486,26.8878,36800.0
2007-04-24 12:10:00,27.38,27.49,27.37,27.49,66500.0,26.878,26.986,26.8682,26.986,66500.0
2007-04-24 12:20:00,27.49,27.66,27.49,27.65,68000.0,26.986,27.1529,26.986,27.1431,68000.0
2007-04-24 12:30:00,27.64,27.67,27.62,27.63,35100.0,27.1333,27.1627,27.1136,27.1234,35100.0
2007-04-24 12:40:00,27.63,27.63,27.55,27.61,43100.0,27.1234,27.1234,27.0449,27.1038,43100.0
2007-04-24 12:50:00,27.61,27.67,27.6,27.65,25100.0,27.1038,27.1627,27.094,27.1431,25100.0
2007-04-24 13:00:00,27.65,27.66,27.63,27.64,38200.0,27.1431,27.1529,27.1234,27.1333,38200.0
2007-04-24 13:10:00,27.65,27.67,27.63,27.65,50600.0,27.1431,27.1627,27.1234,27.1431,50600.0
2007-04-24 13:20:00,27.65,27.65,27.57,27.63,31500.0,27.1431,27.1431,27.0645,27.1234,31500.0
2007-04-24 13:30:00,27.64,27.66,27.63,27.65,32500.0,27.1333,27.1529,27.1234,27.1431,32500.0
2007-04-24 13:40:00,27.67,27.67,27.65,27.65,25500.0,27.1627,27.1627,27.1431,27.1431,25500.0
2007-04-24 13:50:00,27.65,27.66,27.65,27.66,20100.0,27.1431,27.1529,27.1431,27.1529,20100.0
2007-04-24 14:00:00,27.67,27.67,27.64,27.64,29400.0,27.1627,27.1627,27.1333,27.1333,29400.0
2007-04-24 14:10:00,27.64,27.66,27.59,27.6,161900.0,27.1333,27.1529,27.0842,27.094,161900.0
2007-04-24 14:20:00,27.6,27.63,27.6,27.62,25800.0,27.094,27.1234,27.094,27.1136,25800.0
2007-04-24 14:30:00,27.63,27.63,27.6,27.62,41800.0,27.1234,27.1234,27.094,27.1136,41800.0
2007-04-24 14:40:00,27.62,27.62,27.6,27.6,25500.0,27.1136,27.1136,27.094,27.094,25500.0
2007-04-24 14:50:00,27.61,27.64,27.6,27.62,26900.0,27.1038,27.1333,27.094,27.1136,26900.0
2007-04-24 15:00:00,27.62,27.65,27.5,27.58,109700.0,27.1136,27.1431,26.9958,27.0744,109700.0
2007-04-24 15:10:00,27.58,27.58,27.5,27.54,22900.0,27.0744,27.0744,26.9958,27.0351,22900.0
2007-04-24 15:20:00,27.54,27.56,27.48,27.48,32000.0,27.0351,27.0547,26.9762,26.9762,32000.0
2007-04-24 15:30:00,27.48,27.52,27.48,27.49,65800.0,26.9762,27.0155,26.9762,26.986,65800.0
2007-04-24 15:40:00,27.49,27.49,27.42,27.43,57700.0,26.986,26.986,26.9173,26.9271,57700.0
2007-04-24 15:50:00,27.43,27.48,27.39,27.48,139400.0,26.9271,26.9762,26.8878,26.9762,139400.0
2007-04-25 09:30:00,27.52,27.69,27.5,27.64,61600.0,27.0155,27.1823,26.9958,27.1333,61600.0
2007-04-25 09:40:00,27.61,27.68,27.55,27.58,20800.0,27.1038,27.1725,27.0449,27.0744,20800.0
2007-04-25 09:50:00,27.58,27.6,27.53,27.54,14300.0,27.0744,27.094,27.0253,27.0351,14300.0
2007-04-25 10:00:00,27.54,27.56,27.48,27.49,26700.0,27.0351,27.0547,26.9762,26.986,26700.0
2007-04-25 10:10:00,27.49,27.5,27.4,27.4,35100.0,26.986,26.9958,26.8977,26.8977,35100.0
2007-04-25 10:20:00,27.4,27.44,27.32,27.4,26400.0,26.8977,26.9369,26.8191,26.8977,26400.0
2007-04-25 10:30:00,27.4,27.54,27.38,27.52,36800.0,26.8977,27.0351,26.878,27.0155,36800.0
2007-04-25 10:40:00,27.54,27.58,27.5,27.57,18100.0,27.0351,27.0744,26.9958,27.0645,18100.0
2007-04-25 10:50:00,27.57,27.71,27.57,27.7,20100.0,27.0645,27.202,27.0645,27.1922,20100.0
2007-04-25 11:00:00,27.7,27.72,27.69,27.71,18900.0,27.1922,27.2118,27.1823,27.202,18900.0
2007-04-25 11:10:00,27.72,27.8,27.71,27.8,29100.0,27.2118,27.2903,27.202,27.2903,29100.0
2007-04-25 11:20:00,27.8,27.8,27.73,27.73,9100.0,27.2903,27.2903,27.2216,27.2216,9100.0
2007-04-25 11:30:00,27.72,27.73,27.7,27.7,9200.0,27.2118,27.2216,27.1922,27.1922,9200.0
2007-04-25 11:40:00,27.7,27.72,27.68,27.7,7200.0,27.1922,27.2118,27.1725,27.1922,7200.0
2007-04-25 11:50:00,27.71,27.84,27.7,27.84,13400.0,27.202,27.3296,27.1922,27.3296,13400.0
2007-04-25 12:00:00,27.85,27.91,27.84,27.87,28600.0,27.3394,27.3983,27.3296,27.359,28600.0
2007-04-25 12:10:00,27.88,27.91,27.87,27.91,7500.0,27.3689,27.3983,27.359,27.3983,7500.0
2007-04-25 12:20:00,27.9,27.97,27.89,27.97,19900.0,27.3885,27.4572,27.3787,27.4572,19900.0
2007-04-25 12:30:00,27.96,28.03,27.96,27.99,78200.0,27.4474,27.5161,27.4474,27.4768,78200.0
2007-04-25 12:40:00,27.99,28.07,27.99,28.03,25400.0,27.4768,27.5554,27.4768,27.5161,25400.0
2007-04-25 12:50:00,28.04,28.07,28.0,28.02,11400.0,27.5259,27.5554,27.4867,27.5063,11400.0
2007-04-25 13:00:00,28.03,28.08,28.03,28.04,14500.0,27.5161,27.5652,27.5161,27.5259,14500.0
2007-04-25 13:10:00,28.04,28.12,28.04,28.12,38500.0,27.5259,27.6045,27.5259,27.6045,38500.0
2007-04-25 13:20:00,28.12,28.2,28.1,28.11,40700.0,27.6045,27.683,27.5848,27.5946,40700.0
2007-04-25 13:30:00,28.1,28.18,28.1,28.13,35200.0,27.5848,27.6634,27.5848,27.6143,35200.0
2007-04-25 13:40:00,28.14,28.14,28.07,28.1,7600.0,27.6241,27.6241,27.5554,27.5848,7600.0
2007-04-25 13:50:00,28.1,28.14,28.04,28.13,12100.0,27.5848,27.6241,27.5259,27.6143,12100.0
2007-04-25 14:00:00,28.13,28.25,28.1,28.22,27600.0,27.6143,27.7321,27.5848,27.7026,27600.0
2007-04-25 14:10:00,28.23,28.24,28.12,28.15,16900.0,27.7124,27.7223,27.6045,27.6339,16900.0
2007-04-25 14:20:00,28.15,28.16,28.11,28.16,16200.0,27.6339,27.6437,27.5946,27.6437,16200.0
2007-04-25 14:30:00,28.17,28.2,28.14,28.17,35800.0,27.6535,27.683,27.6241,27.6535,35800.0
2007-04-25 14:40:00,28.17,28.24,28.15,28.21,23500.0,27.6535,27.7223,27.6339,27.6928,23500.0
2007-04-25 14:50:00,28.21,28.23,28.18,28.21,28300.0,27.6928,27.7124,27.6634,27.6928,28300.0
2007-04-25 15:00:00,28.22,28.27,28.22,28.27,16000.0,27.7026,27.7517,27.7026,27.7517,16000.0
2007-04-25 15:10:00,28.28,28.33,28.18,28.2,45200.0,27.7615,27.8106,27.6634,27.683,45200.0
2007-04-25 15:20:00,28.19,28.21,28.18,28.2,16900.0,27.6732,27.6928,27.6634,27.683,16900.0
2007-04-25 15:30:00,28.21,28.21,28.18,28.18,27100.0,27.6928,27.6928,27.6634,27.6634,27100.0
2007-04-25 15:40:00,28.18,28.19,28.15,28.16,45900.0,27.6634,27.6732,27.6339,27.6437,45900.0
2007-04-25 15:50:00,28.16,28.21,28.13,28.16,98300.0,27.6437,27.6928,27.6143,27.6437,98300.0
2007-04-26 09:30:00,28.25,28.33,28.2,28.23,30300.0,27.7321,27.8106,27.683,27.7124,30300.0
2007-04-26 09:40:00,28.24,28.26,27.77,27.96,71800.0,27.7223,27.7419,27.2609,27.4474,71800.0
2007-04-26 09:50:00,27.97,28.03,27.78,27.8,75400.0,27.4572,27.5161,27.2707,27.2903,75400.0
2007-04-26 10:00:00,27.79,28.1,27.79,28.07,57000.0,27.2805,27.5848,27.2805,27.5554,57000.0
2007-04-26 10:10:00,28.07,28.27,28.06,28.27,34400.0,27.5554,27.7517,27.5456,27.7517,34400.0
2007-04-26 10:20:00,28.26,28.31,28.14,28.26,42100.0,27.7419,27.791,27.6241,27.7419,42100.0
2007-04-26 10:30:00,28.26,28.45,28.25,28.43,39100.0,27.7419,27.9284,27.7321,27.9088,39100.0
2007-04-26 10:40:00,28.45,28.66,28.43,28.45,61800.0,27.9284,28.1346,27.9088,27.9284,61800.0
2007-04-26 10:50:00,28.43,28.43,28.29,28.31,22100.0,27.9088,27.9088,27.7713,27.791,22100.0
2007-04-26 11:00:00,28.3,28.3,28.17,28.21,33600.0,27.7812,27.7812,27.6535,27.6928,33600.0
2007-04-26 11:10:00,28.23,28.32,28.22,28.24,17300.0,27.7124,27.8008,27.7026,27.7223,17300.0
2007-04-26 11:20:00,28.23,28.29,28.23,28.29,11800.0,27.7124,27.7713,27.7124,27.7713,11800.0
2007-04-26 11:30:00,28.28,28.3,28.23,28.23,16100.0,27.7615,27.7812,27.7124,27.7124,16100.0
2007-04-26 11:40:00,28.21,28.28,28.14,28.16,29600.0,27.6928,27.7615,27.6241,27.6437,29600.0
2007-04-26 11:50:00,28.16,28.21,28.15,28.19,24600.0,27.6437,27.6928,27.6339,27.6732,24600.0
2007-04-26 12:00:00,28.18,28.2,28.15,28.19,14900.0,27.6634,27.683,27.6339,27.6732,14900.0
2007-04-26 12:10:00,28.19,28.19,28.17,28.19,11500.0,27.6732,27.6732,27.6535,27.6732,11500.0
2007-04-26 12:20:00,28.18,28.2,28.14,28.14,32600.0,27.6634,27.683,27.6241,27.6241,32600.0
2007-04-26 12:30:00,28.15,28.16,28.1,28.11,23200.0,27.6339,27.6437,27.5848,27.5946,23200.0
2007-04-26 12:40:00,28.11,28.11,27.98,28.03,35800.0,27.5946,27.5946,27.467,27.5161,35800.0
2007-04-26 12:50:00,28.05,28.05,27.95,27.99,22400.0,27.5357,27.5357,27.4376,27.4768,22400.0
2007-04-26 13:00:00,27.99,28.1,27.95,28.0,58300.0,27.4768,27.5848,27.4376,27.4867,58300.0
2007-04-26 13:10:00,28.0,28.12,28.0,28.1,22900.0,27.4867,27.6045,27.4867,27.5848,22900.0
2007-04-26 13:20:00,28.11,28.11,27.98,27.98,24900.0,27.5946,27.5946,27.467,27.467,24900.0
2007-04-26 13:30:00,27.99,28.05,27.99,28.02,15300.0,27.4768,27.5357,27.4768,27.5063,15300.0
2007-04-26 13:40:00,28.02,28.07,27.97,28.05,15000.0,27.5063,27.5554,27.4572,27.5357,15000.0
2007-04-26 13:50:00,28.07,28.16,28.06,28.16,13700.0,27.5554,27.6437,27.5456,27.6437,13700.0
2007-04-26 14:00:00,28.16,28.2,28.15,28.16,15500.0,27.6437,27.683,27.6339,27.6437,15500.0
2007-04-26 14:10:00,28.17,28.19,28.15,28.16,7400.0,27.6535,27.6732,27.6339,27.6437,7400.0
2007-04-26 14:20:00,28.18,28.18,28.09,28.09,16900.0,27.6634,27.6634,27.575,27.575,16900.0
2007-04-26 14:30:00,28.09,28.15,28.02,28.14,19700.0,27.575,27.6339,27.5063,27.6241,19700.0
2007-04-26 14:40:00,28.14,28.18,28.13,28.14,22900.0,27.6241,27.6634,27.6143,27.6241,22900.0
2007-04-26 14:50:00,28.14,28.16,28.06,28.1,27200.0,27.6241,27.6437,27.5456,27.5848,27200.0
2007-04-26 15:00:00,28.11,28.13,28.08,28.1,10100.0,27.5946,27.6143,27.5652,27.5848,10100.0
2007-04-26 15:10:00,28.11,28.15,28.1,28.1,19700.0,27.5946,27.6339,27.5848,27.5848,19700.0
2007-04-26 15:20:00,28.11,28.16,28.11,28.13,65600.0,27.5946,27.6437,27.5946,27.6143,65600.0
2007-04-26 15:30:00,28.13,28.16,28.1,28.1,25300.0,27.6143,27.6437,27.5848,27.5848,25300.0
2007-04-26 15:40:00,28.1,28.19,28.1,28.19,29600.0,27.5848,27.6732,27.5848,27.6732,29600.0
2007-04-26 15:50:00,28.19,28.28,28.15,28.18,45300.0,27.6732,27.7615,27.6339,27.6634,45300.0
2007-04-27 09:30:00,27.9,28.12,27.86,28.02,52200.0,27.3885,27.6045,27.3492,27.5063,52200.0
2007-04-27 09:40:00,28.01,28.02,27.9,27.9,32400.0,27.4965,27.5063,27.3885,27.3885,32400.0
2007-04-27 09:50:00,27.87,27.96,27.87,27.91,31800.0,27.359,27.4474,27.359,27.3983,31800.0
2007-04-27 10:00:00,27.91,28.09,27.9,28.02,23900.0,27.3983,27.575,27.3885,27.5063,23900.0
2007-04-27 10:10:00,28.03,28.03,27.93,27.95,21500.0,27.5161,27.5161,27.4179,27.4376,21500.0
2007-04-27 10:20:00,27.95,28.01,27.89,27.9,29000.0,27.4376,27.4965,27.3787,27.3885,29000.0
2007-04-27 10:30:00,27.91,27.93,27.78,27.78,24800.0,27.3983,27.4179,27.2707,27.2707,24800.0
2007-04-27 10:40:00,27.78,27.78,27.61,27.64,44200.0,27.2707,27.2707,27.1038,27.1333,44200.0
2007-04-27 10:50:00,27.65,27.71,27.64,27.64,23200.0,27.1431,27.202,27.1333,27.1333,23200.0
2007-04-27 11:00:00,27.64,27.7,27.59,27.7,34900.0,27.1333,27.1922,27.0842,27.1922,34900.0
2007-04-27 11:10:00,27.71,27.72,27.57,27.59,47100.0,27.202,27.2118,27.0645,27.0842,47100.0
2007-04-27 11:20:00,27.61,27.7,27.52,27.61,47300.0,27.1038,27.1922,27.0155,27.1038,47300.0
2007-04-27 11:30:00,27.63,27.66,27.6,27.63,84300.0,27.1234,27.1529,27.094,27.1234,84300.0
2007-04-27 11:40:00,27.64,27.82,27.62,27.8,41100.0,27.1333,27.31,27.1136,27.2903,41100.0
2007-04-27 11:50:00,27.8,27.83,27.77,27.79,25600.0,27.2903,27.3198,27.2609,27.2805,25600.0
2007-04-27 12:00:00,27.8,27.82,27.79,27.8,31200.0,27.2903,27.31,27.2805,27.2903,31200.0
2007-04-27 12:10:00,27.8,27.81,27.74,27.74,24500.0,27.2903,27.3001,27.2314,27.2314,24500.0
2007-04-27 12:20:00,27.74,27.82,27.73,27.8,11300.0,27.2314,27.31,27.2216,27.2903,11300.0
2007-04-27 12:30:00,27.79,27.83,27.78,27.8,21700.0,27.2805,27.3198,27.2707,27.2903,21700.0
2007-04-27 12:40:00,27.8,27.83,27.8,27.83,40200.0,27.2903,27.3198,27.2903,27.3198,40200.0
2007-04-27 12:50:00,27.83,27.86,27.83,27.85,5600.0,27.3198,27.3492,27.3198,27.3394,5600.0
2007-04-27 13:00:00,27.84,27.98,27.84,27.87,23700.0,27.3296,27.467,27.3296,27.359,23700.0
2007-04-27 13:10:00,27.87,27.88,27.79,27.81,26300.0,27.359,27.3689,27.2805,27.3001,26300.0
2007-04-27 13:20:00,27.81,27.81,27.76,27.81,77600.0,27.3001,27.3001,27.2511,27.3001,77600.0
2007-04-27 13:30:00,27.8,27.92,27.78,27.83,51200.0,27.2903,27.4081,27.2707,27.3198,51200.0
2007-04-27 13:40:00,27.84,27.84,27.76,27.76,11900.0,27.3296,27.3296,27.2511,27.2511,11900.0
2007-04-27 13:50:00,27.76,27.82,27.7,27.82,17300.0,27.2511,27.31,27.1922,27.31,17300.0
2007-04-27 14:00:00,27.85,27.88,27.81,27.88,6300.0,27.3394,27.3689,27.3001,27.3689,6300.0
2007-04-27 14:10:00,27.88,27.94,27.87,27.91,8400.0,27.3689,27.4278,27.359,27.3983,8400.0
2007-04-27 14:20:00,27.91,28.0,27.9,27.97,20300.0,27.3983,27.4867,27.3885,27.4572,20300.0
2007-04-27 14:30:00,27.96,28.01,27.96,28.01,3200.0,27.4474,27.4965,27.4474,27.4965,3200.0
2007-04-27 14:40:00,28.01,28.05,28.0,28.05,11300.0,27.4965,27.5357,27.4867,27.5357,11300.0
2007-04-27 14:50:00,28.07,28.08,28.02,28.08,18200.0,27.5554,27.5652,27.5063,27.5652,18200.0
2007-04-27 15:00:00,28.07,28.08,28.0,28.0,16200.0,27.5554,27.5652,27.4867,27.4867,16200.0
2007-04-27 15:10:00,28.01,28.02,28.0,28.01,9100.0,27.4965,27.5063,27.4867,27.4965,9100.0
2007-04-27 15:20:00,28.01,28.02,28.0,28.0,32800.0,27.4965,27.5063,27.4867,27.4867,32800.0
2007-04-27 15:30:00,28.0,28.05,28.0,28.04,19300.0,27.4867,27.5357,27.4867,27.5259,19300.0
2007-04-27 15:40:00,28.04,28.04,27.93,28.02,49400.0,27.5259,27.5259,27.4179,27.5063,49400.0
2007-04-27 15:50:00,28.01,28.04,28.0,28.0,38000.0,27.4965,27.5259,27.4867,27.4867,38000.0
2007-04-30 09:30:00,27.85,27.98,27.73,27.91,39500.0,27.3394,27.467,27.2216,27.3983,39500.0
2007-04-30 09:40:00,27.93,27.93,27.81,27.89,26600.0,27.4179,27.4179,27.3001,27.3787,26600.0
2007-04-30 09:50:00,27.9,27.93,27.87,27.9,18700.0,27.3885,27.4179,27.359,27.3885,18700.0
2007-04-30 10:00:00,27.93,27.95,27.86,27.86,20800.0,27.4179,27.4376,27.3492,27.3492,20800.0
2007-04-30 10:10:00,27.85,27.94,27.84,27.92,22400.0,27.3394,27.4278,27.3296,27.4081,22400.0
2007-04-30 10:20:00,27.92,27.94,27.85,27.85,14700.0,27.4081,27.4278,27.3394,27.3394,14700.0
2007-04-30 10:30:00,27.86,27.94,27.85,27.94,14100.0,27.3492,27.4278,27.3394,27.4278,14100.0
2007-04-30 10:40:00,27.94,27.95,27.89,27.91,64300.0,27.4278,27.4376,27.3787,27.3983,64300.0
2007-04-30 10:50:00,27.91,27.94,27.9,27.93,67300.0,27.3983,27.4278,27.3885,27.4179,67300.0
2007-04-30 11:00:00,27.93,27.95,27.9,27.92,39700.0,27.4179,27.4376,27.3885,27.4081,39700.0
2007-04-30 11:10:00,27.92,27.98,27.9,27.97,21900.0,27.4081,27.467,27.3885,27.4572,21900.0
2007-04-30 11:20:00,27.98,27.98,27.92,27.92,40900.0,27.467,27.467,27.4081,27.4081,40900.0
2007-04-30 11:30:00,27.94,27.95,27.88,27.92,33200.0,27.4278,27.4376,27.3689,27.4081,33200.0
2007-04-30 11:40:00,27.92,27.94,27.88,27.88,24400.0,27.4081,27.4278,27.3689,27.3689,24400.0
2007-04-30 11:50:00,27.88,27.93,27.85,27.87,28400.0,27.3689,27.4179,27.3394,27.359,28400.0
2007-04-30 12:00:00,27.87,27.94,27.86,27.91,37300.0,27.359,27.4278,27.3492,27.3983,37300.0
2007-04-30 12:10:00,27.92,27.95,27.91,27.91,18700.0,27.4081,27.4376,27.3983,27.3983,18700.0
2007-04-30 12:20:00,27.92,27.95,27.87,27.89,18200.0,27.4081,27.4376,27.359,27.3787,18200.0
2007-04-30 12:30:00,27.9,27.97,27.88,27.95,27500.0,27.3885,27.4572,27.3689,27.4376,27500.0
2007-04-30 12:40:00,27.95,28.01,27.94,28.0,37400.0,27.4376,27.4965,27.4278,27.4867,37400.0
2007-04-30 12:50:00,27.99,28.0,27.94,27.94,47900.0,27.4768,27.4867,27.4278,27.4278,47900.0
2007-04-30 13:00:00,27.94,27.97,27.93,27.93,24200.0,27.4278,27.4572,27.4179,27.4179,24200.0
2007-04-30 13:10:00,27.94,27.97,27.94,27.97,9800.0,27.4278,27.4572,27.4278,27.4572,9800.0
2007-04-30 13:20:00,27.97,27.97,27.92,27.95,15900.0,27.4572,27.4572,27.4081,27.4376,15900.0
2007-04-30 13:30:00,27.95,27.96,27.92,27.94,19700.0,27.4376,27.4474,27.4081,27.4278,19700.0
2007-04-30 13:40:00,27.93,27.96,27.9,27.95,31800.0,27.4179,27.4474,27.3885,27.4376,31800.0
2007-04-30 13:50:00,27.95,27.95,27.87,27.89,44300.0,27.4376,27.4376,27.359,27.3787,44300.0
2007-04-30 14:00:00,27.89,27.98,27.89,27.94,20200.0,27.3787,27.467,27.3787,27.4278,20200.0
2007-04-30 14:10:00,27.93,27.94,27.83,27.84,21500.0,27.4179,27.4278,27.3198,27.3296,21500.0
2007-04-30 14:20:00,27.84,27.9,27.73,27.85,56400.0,27.3296,27.3885,27.2216,27.3394,56400.0
2007-04-30 14:30:00,27.84,27.84,27.57,27.58,44600.0,27.3296,27.3296,27.0645,27.0744,44600.0
2007-04-30 14:40:00,27.57,27.63,27.41,27.44,56600.0,27.0645,27.1234,26.9075,26.9369,56600.0
2007-04-30 14:50:00,27.43,27.66,27.43,27.66,75500.0,26.9271,27.1529,26.9271,27.1529,75500.0
2007-04-30 15:00:00,27.65,27.7,27.55,27.58,53500.0,27.1431,27.1922,27.0449,27.0744,53500.0
2007-04-30 15:10:00,27.57,27.6,27.53,27.58,86100.0,27.0645,27.094,27.0253,27.0744,86100.0
2007-04-30 15:20:00,27.58,27.6,27.45,27.47,64000.0,27.0744,27.094,26.9467,26.9664,64000.0
2007-04-30 15:30:00,27.48,27.56,27.47,27.5,81900.0,26.9762,27.0547,26.9664,26.9958,81900.0
2007-04-30 15:40:00,27.5,27.59,27.43,27.54,128800.0,26.9958,27.0842,26.9271,27.0351,128800.0
2007-04-30 15:50:00,27.53,27.63,27.45,27.49,237800.0,27.0253,27.1234,26.9467,26.986,237800.0
2007-05-01 09:30:00,27.44,27.67,27.42,27.6,43500.0,26.9369,27.1627,26.9173,27.094,43500.0
2007-05-01 09:40:00,27.61,27.71,27.58,27.6,38700.0,27.1038,27.202,27.0744,27.094,38700.0
2007-05-01 09:50:00,27.6,27.67,27.5,27.62,39500.0,27.094,27.1627,26.9958,27.1136,39500.0
2007-05-01 10:00:00,27.64,27.68,27.52,27.55,47200.0,27.1333,27.1725,27.0155,27.0449,47200.0
2007-05-01 10:10:00,27.57,27.65,27.5,27.55,31700.0,27.0645,27.1431,26.9958,27.0449,31700.0
2007-05-01 10:20:00,27.55,27.57,27.45,27.47,79100.0,27.0449,27.0645,26.9467,26.9664,79100.0
2007-05-01 10:30:00,27.45,27.51,27.4,27.47,59300.0,26.9467,27.0056,26.8977,26.9664,59300.0
2007-05-01 10:40:00,27.46,27.5,27.44,27.49,14900.0,26.9566,26.9958,26.9369,26.986,14900.0
2007-05-01 10:50:00,27.5,27.53,27.45,27.47,59700.0,26.9958,27.0253,26.9467,26.9664,59700.0
2007-05-01 11:00:00,27.46,27.5,27.4,27.5,42700.0,26.9566,26.9958,26.8977,26.9958,42700.0
2007-05-01 11:10:00,27.5,27.5,27.37,27.39,87700.0,26.9958,26.9958,26.8682,26.8878,87700.0
2007-05-01 11:20:00,27.39,27.4,27.33,27.34,55800.0,26.8878,26.8977,26.8289,26.8388,55800.0
2007-05-01 11:30:00,27.33,27.44,27.33,27.39,45800.0,26.8289,26.9369,26.8289,26.8878,45800.0
2007-05-01 11:40:00,27.39,27.4,27.35,27.35,72700.0,26.8878,26.8977,26.8486,26.8486,72700.0
2007-05-01 11:50:00,27.34,27.36,27.33,27.33,14900.0,26.8388,26.8584,26.8289,26.8289,14900.0
2007-05-01 12:00:00,27.33,27.36,27.33,27.33,14800.0,26.8289,26.8584,26.8289,26.8289,14800.0
2007-05-01 12:10:00,27.33,27.35,27.33,27.34,26700.0,26.8289,26.8486,26.8289,26.8388,26700.0
2007-05-01 12:20:00,27.34,27.35,27.29,27.29,28800.0,26.8388,26.8486,26.7897,26.7897,28800.0
2007-05-01 12:30:00,27.3,27.31,27.28,27.28,44300.0,26.7995,26.8093,26.7799,26.7799,44300.0
2007-05-01 12:40:00,27.29,27.31,27.28,27.3,22500.0,26.7897,26.8093,26.7799,26.7995,22500.0
2007-05-01 12:50:00,27.3,27.31,27.27,27.28,18200.0,26.7995,26.8093,26.77,26.7799,18200.0
2007-05-01 13:00:00,27.28,27.3,27.15,27.27,30500.0,26.7799,26.7995,26.6522,26.77,30500.0
2007-05-01 13:10:00,27.27,27.29,27.21,27.26,29300.0,26.77,26.7897,26.7111,26.7602,29300.0
2007-05-01 13:20:00,27.26,27.35,27.25,27.27,20400.0,26.7602,26.8486,26.7504,26.77,20400.0
2007-05-01 13:30:00,27.27,27.32,27.26,27.3,20600.0,26.77,26.8191,26.7602,26.7995,20600.0
2007-05-01 13:40:00,27.3,27.35,27.25,27.28,23500.0,26.7995,26.8486,26.7504,26.7799,23500.0
2007-05-01 13:50:00,27.27,27.36,27.25,27.32,149900.0,26.77,26.8584,26.7504,26.8191,149900.0
2007-05-01 14:00:00,27.32,27.35,27.23,27.26,50500.0,26.8191,26.8486,26.7308,26.7602,50500.0
2007-05-01 14:10:00,27.25,27.27,27.19,27.24,34500.0,26.7504,26.77,26.6915,26.7406,34500.0
2007-05-01 14:20:00,27.24,27.27,27.22,27.26,35400.0,26.7406,26.77,26.721,26.7602,35400.0
2007-05-01 14:30:00,27.25,27.3,27.22,27.3,58800.0,26.7504,26.7995,26.721,26.7995,58800.0
2007-05-01 14:40:00,27.3,27.31,27.28,27.3,50600.0,26.7995,26.8093,26.7799,26.7995,50600.0
2007-05-01 14:50:00,27.29,27.3,27.24,27.28,34300.0,26.7897,26.7995,26.7406,26.7799,34300.0
2007-05-01 15:00:00,27.27,27.33,27.21,27.22,32600.0,26.77,26.8289,26.7111,26.721,32600.0
2007-05-01 15:10:00,27.21,27.29,27.21,27.27,24700.0,26.7111,26.7897,26.7111,26.77,24700.0
2007-05-01 15:20:00,27.27,27.31,27.2,27.2,75200.0,26.77,26.8093,26.7013,26.7013,75200.0
2007-05-01 15:30:00,27.2,27.29,27.2,27.27,74500.0,26.7013,26.7897,26.7013,26.77,74500.0
2007-05-01 15:40:00,27.27,27.36,27.27,27.31,57200.0,26.77,26.8584,26.77,26.8093,57200.0
2007-05-01 15:50:00,27.32,27.34,27.15,27.22,161700.0,26.8191,26.8388,26.6522,26.721,161700.0
2007-05-02 09:30:00,27.23,27.49,27.23,27.33,58600.0,26.7308,26.986,26.7308,26.8289,58600.0
2007-05-02 09:40:00,27.37,27.41,27.16,27.21,113900.0,26.8682,26.9075,26.6621,26.7111,113900.0
2007-05-02 09:50:00,27.21,27.21,26.95,27.16,72200.0,26.7111,26.7111,26.4559,26.6621,72200.0
2007-05-02 10:00:00,27.18,27.23,27.08,27.18,45900.0,26.6817,26.7308,26.5835,26.6817,45900.0
2007-05-02 10:10:00,27.17,27.23,27.03,27.03,73500.0,26.6719,26.7308,26.5344,26.5344,73500.0
2007-05-02 10:20:00,27.05,27.1,26.99,27.07,64900.0,26.5541,26.6032,26.4952,26.5737,64900.0
2007-05-02 10:30:00,27.06,27.14,27.01,27.11,76700.0,26.5639,26.6424,26.5148,26.613,76700.0
2007-05-02 10:40:00,27.12,27.12,27.0,27.05,85300.0,26.6228,26.6228,26.505,26.5541,85300.0
2007-05-02 10:50:00,27.07,27.12,27.03,27.06,48800.0,26.5737,26.6228,26.5344,26.5639,48800.0
2007-05-02 11:00:00,27.08,27.11,27.03,27.09,33700.0,26.5835,26.613,26.5344,26.5933,33700.0
2007-05-02 11:10:00,27.1,27.14,27.05,27.1,25600.0,26.6032,26.6424,26.5541,26.6032,25600.0
2007-05-02 11:20:00,27.09,27.1,27.0,27.04,68500.0,26.5933,26.6032,26.505,26.5443,68500.0
2007-05-02 11:30:00,27.03,27.05,26.97,26.99,53100.0,26.5344,26.5541,26.4755,26.4952,53100.0
2007-05-02 11:40:00,26.99,27.05,26.91,27.05,37200.0,26.4952,26.5541,26.4166,26.5541,37200.0
2007-05-02 11:50:00,27.06,27.06,26.98,26.98,42700.0,26.5639,26.5639,26.4854,26.4854,42700.0
2007-05-02 12:00:00,26.99,27.0,26.97,26.99,56700.0,26.4952,26.505,26.4755,26.4952,56700.0
2007-05-02 12:10:00,26.98,27.0,26.95,26.99,33600.0,26.4854,26.505,26.4559,26.4952,33600.0
2007-05-02 12:20:00,27.0,27.02,26.98,27.01,60700.0,26.505,26.5246,26.4854,26.5148,60700.0
2007-05-02 12:30:00,27.01,27.07,27.0,27.05,100000.0,26.5148,26.5737,26.505,26.5541,100000.0
2007-05-02 12:40:00,27.05,27.06,27.01,27.06,48500.0,26.5541,26.5639,26.5148,26.5639,48500.0
2007-05-02 12:50:00,27.08,27.12,27.05,27.07,25200.0,26.5835,26.6228,26.5541,26.5737,25200.0
2007-05-02 13:00:00,27.07,27.08,27.06,27.07,24600.0,26.5737,26.5835,26.5639,26.5737,24600.0
2007-05-02 13:10:00,27.07,27.09,27.06,27.09,13000.0,26.5737,26.5933,26.5639,26.5933,13000.0
2007-05-02 13:20:00,27.09,27.1,27.07,27.09,22900.0,26.5933,26.6032,26.5737,26.5933,22900.0
2007-05-02 13:30:00,27.08,27.18,27.06,27.09,60500.0,26.5835,26.6817,26.5639,26.5933,60500.0
2007-05-02 13:40:00,27.1,27.11,27.08,27.08,11400.0,26.6032,26.613,26.5835,26.5835,11400.0
2007-05-02 13:50:00,27.09,27.1,27.07,27.09,33200.0,26.5933,26.6032,26.5737,26.5933,33200.0
2007-05-02 14:00:00,27.08,27.09,27.04,27.09,57700.0,26.5835,26.5933,26.5443,26.5933,57700.0
2007-05-02 14:10:00,27.09,27.1,27.07,27.1,29400.0,26.5933,26.6032,26.5737,26.6032,29400.0
2007-05-02 14:20:00,27.09,27.09,27.08,27.09,24000.0,26.5933,26.5933,26.5835,26.5933,24000.0
2007-05-02 14:30:00,27.09,27.1,27.08,27.08,28100.0,26.5933,26.6032,26.5835,26.5835,28100.0
2007-05-02 14:40:00,27.08,27.1,27.04,27.05,46900.0,26.5835,26.6032,26.5443,26.5541,46900.0
2007-05-02 14:50:00,27.05,27.11,27.04,27.09,25000.0,26.5541,26.613,26.5443,26.5933,25000.0
2007-05-02 15:00:00,27.09,27.09,27.0,27.05,79000.0,26.5933,26.5933,26.505,26.5541,79000.0
2007-05-02 15:10:00,27.05,27.09,27.04,27.09,41100.0,26.5541,26.5933,26.5443,26.5933,41100.0
2007-05-02 15:20:00,27.09,27.1,27.06,27.07,36200.0,26.5933,26.6032,26.5639,26.5737,36200.0
2007-05-02 15:30:00,27.08,27.08,27.04,27.04,48800.0,26.5835,26.5835,26.5443,26.5443,48800.0
2007-05-02 15:40:00,27.03,27.21,26.99,27.12,197500.0,26.5344,26.7111,26.4952,26.6228,197500.0
2007-05-02 15:50:00,27.12,27.22,27.11,27.19,107500.0,26.6228,26.721,26.613,26.6915,107500.0
2007-05-03 09:30:00,26.74,30.78,26.03,26.76,195400.0,26.2498,30.2157,25.5528,26.2694,195400.0
2007-05-03 09:40:00,26.82,27.07,26.65,26.83,485100.0,26.3283,26.5737,26.1614,26.3381,485100.0
2007-05-03 09:50:00,26.81,26.95,26.68,26.8,151500.0,26.3185,26.4559,26.1909,26.3087,151500.0
2007-05-03 10:00:00,26.82,26.99,26.81,26.95,105100.0,26.3283,26.4952,26.3185,26.4559,105100.0
2007-05-03 10:10:00,26.96,27.64,26.92,27.55,183300.0,26.4657,27.1333,26.4265,27.0449,183300.0
2007-05-03 10:20:00,27.58,27.96,27.5,27.5,153500.0,27.0744,27.4474,26.9958,26.9958,153500.0
2007-05-03 10:30:00,27.51,27.8,27.41,27.71,98300.0,27.0056,27.2903,26.9075,27.202,98300.0
2007-05-03 10:40:00,27.72,27.79,27.6,27.7,139200.0,27.2118,27.2805,27.094,27.1922,139200.0
2007-05-03 10:50:00,27.71,27.86,27.7,27.8,84300.0,27.202,27.3492,27.1922,27.2903,84300.0
2007-05-03 11:00:00,27.8,28.0,27.7,27.97,68000.0,27.2903,27.4867,27.1922,27.4572,68000.0
2007-05-03 11:10:00,27.96,28.0,27.88,27.97,90900.0,27.4474,27.4867,27.3689,27.4572,90900.0
2007-05-03 11:20:00,27.96,28.02,27.95,27.98,90300.0,27.4474,27.5063,27.4376,27.467,90300.0
2007-05-03 11:30:00,27.99,28.1,27.98,28.05,44600.0,27.4768,27.5848,27.467,27.5357,44600.0
2007-05-03 11:40:00,28.1,28.7,28.09,28.68,118000.0,27.5848,28.1738,27.575,28.1542,118000.0
2007-05-03 11:50:00,28.7,29.48,28.7,29.47,197400.0,28.1738,28.9395,28.1738,28.9297,197400.0
2007-05-03 12:00:00,29.46,29.7,28.85,29.05,355700.0,28.9199,29.1555,28.3211,28.5174,355700.0
2007-05-03 12:10:00,29.05,29.12,28.91,29.06,129500.0,28.5174,28.5861,28.38,28.5272,129500.0
2007-05-03 12:20:00,29.05,29.05,28.9,28.91,44500.0,28.5174,28.5174,28.3702,28.38,44500.0
2007-05-03 12:30:00,28.91,29.08,28.9,29.04,82000.0,28.38,28.5469,28.3702,28.5076,82000.0
2007-05-03 12:40:00,29.04,29.05,29.0,29.0,46900.0,28.5076,28.5174,28.4683,28.4683,46900.0
2007-05-03 12:50:00,29.02,29.03,28.99,29.01,56200.0,28.488,28.4978,28.4585,28.4781,56200.0
2007-05-03 13:00:00,29.01,29.02,28.95,28.95,37900.0,28.4781,28.488,28.4192,28.4192,37900.0
2007-05-03 13:10:00,28.95,28.95,28.82,28.85,66900.0,28.4192,28.4192,28.2916,28.3211,66900.0
2007-05-03 13:20:00,28.84,28.93,28.77,28.79,59800.0,28.3113,28.3996,28.2425,28.2622,59800.0
2007-05-03 13:30:00,28.8,28.93,28.71,28.73,64800.0,28.272,28.3996,28.1836,28.2033,64800.0
2007-05-03 13:40:00,28.73,28.78,28.62,28.65,71500.0,28.2033,28.2524,28.0953,28.1247,71500.0
2007-05-03 13:50:00,28.65,28.78,28.65,28.73,74500.0,28.1247,28.2524,28.1247,28.2033,74500.0
2007-05-03 14:00:00,28.73,28.78,28.73,28.75,91400.0,28.2033,28.2524,28.2033,28.2229,91400.0
2007-05-03 14:10:00,28.74,28.76,28.72,28.73,42900.0,28.2131,28.2327,28.1935,28.2033,42900.0
2007-05-03 14:20:00,28.72,28.72,28.6,28.63,52100.0,28.1935,28.1935,28.0757,28.1051,52100.0
2007-05-03 14:30:00,28.62,28.64,28.52,28.59,52300.0,28.0953,28.1149,27.9971,28.0658,52300.0
2007-05-03 14:40:00,28.59,28.65,28.59,28.64,19900.0,28.0658,28.1247,28.0658,28.1149,19900.0
2007-05-03 14:50:00,28.63,28.66,28.61,28.64,30500.0,28.1051,28.1346,28.0855,28.1149,30500.0
2007-05-03 15:00:00,28.64,28.65,28.56,28.58,57600.0,28.1149,28.1247,28.0364,28.056,57600.0
2007-05-03 15:10:00,28.58,28.7,28.56,28.7,49600.0,28.056,28.1738,28.0364,28.1738,49600.0
2007-05-03 15:20:00,28.7,28.82,28.66,28.67,72800.0,28.1738,28.2916,28.1346,28.1444,72800.0
2007-05-03 15:30:00,28.67,28.7,28.5,28.51,94400.0,28.1444,28.1738,27.9775,27.9873,94400.0
2007-05-03 15:40:00,28.51,28.56,28.46,28.52,121300.0,27.9873,28.0364,27.9382,27.9971,121300.0
2007-05-03 15:50:00,28.52,28.68,28.48,28.49,118100.0,27.9971,28.1542,27.9579,27.9677,118100.0
2007-05-04 09:30:00,29.05,29.05,28.67,28.8,58500.0,28.5174,28.5174,28.1444,28.272,58500.0
2007-05-04 09:40:00,28.81,29.21,28.79,29.11,68500.0,28.2818,28.6745,28.2622,28.5763,68500.0
2007-05-04 09:50:00,29.11,29.13,29.04,29.11,36800.0,28.5763,28.5959,28.5076,28.5763,36800.0
2007-05-04 10:00:00,29.11,29.15,29.02,29.05,60900.0,28.5763,28.6156,28.488,28.5174,60900.0
2007-05-04 10:10:00,29.05,29.11,28.96,29.0,97600.0,28.5174,28.5763,28.4291,28.4683,97600.0
2007-05-04 10:20:00,29.01,29.02,28.94,28.97,22500.0,28.4781,28.488,28.4094,28.4389,22500.0
2007-05-04 10:30:00,28.96,29.0,28.93,28.99,34400.0,28.4291,28.4683,28.3996,28.4585,34400.0
2007-05-04 10:40:00,28.97,29.04,28.93,29.0,36700.0,28.4389,28.5076,28.3996,28.4683,36700.0
2007-05-04 10:50:00,29.0,29.19,28.98,29.09,56600.0,28.4683,28.6548,28.4487,28.5567,56600.0
2007-05-04 11:00:00,29.09,29.49,29.06,29.48,57100.0,28.5567,28.9493,28.5272,28.9395,57100.0
2007-05-04 11:10:00,29.48,29.6,29.38,29.43,178400.0,28.9395,29.0573,28.8414,28.8904,178400.0
2007-05-04 11:20:00,29.43,29.52,29.38,29.5,40400.0,28.8904,28.9788,28.8414,28.9592,40400.0
2007-05-04 11:30:00,29.5,29.5,29.43,29.47,22400.0,28.9592,28.9592,28.8904,28.9297,22400.0
2007-05-04 11:40:00,29.45,29.6,29.44,29.6,151500.0,28.9101,29.0573,28.9003,29.0573,151500.0
2007-05-04 11:50:00,29.6,29.8,29.6,29.76,33800.0,29.0573,29.2537,29.0573,29.2144,33800.0
2007-05-04 12:00:00,29.76,29.82,29.67,29.8,30900.0,29.2144,29.2733,29.126,29.2537,30900.0
2007-05-04 12:10:00,29.8,29.85,29.71,29.81,29700.0,29.2537,29.3027,29.1653,29.2635,29700.0
2007-05-04 12:20:00,29.81,29.83,29.55,29.7,32800.0,29.2635,29.2831,29.0082,29.1555,32800.0
2007-05-04 12:30:00,29.71,29.8,29.67,29.76,26200.0,29.1653,29.2537,29.126,29.2144,26200.0
2007-05-04 12:40:00,29.77,30.07,29.76,30.02,54600.0,29.2242,29.5187,29.2144,29.4696,54600.0
2007-05-04 12:50:00,30.01,30.08,29.93,29.96,62500.0,29.4598,29.5285,29.3813,29.4107,62500.0
2007-05-04 13:00:00,29.95,29.99,29.56,29.66,125900.0,29.4009,29.4402,29.0181,29.1162,125900.0
2007-05-04 13:10:00,29.66,29.71,29.47,29.56,70800.0,29.1162,29.1653,28.9297,29.0181,70800.0
2007-05-04 13:20:00,29.56,29.58,29.42,29.47,58600.0,29.0181,29.0377,28.8806,28.9297,58600.0
2007-05-04 13:30:00,29.47,29.48,29.4,29.41,24800.0,28.9297,28.9395,28.861,28.8708,24800.0
2007-05-04 13:40:00,29.41,29.5,29.35,29.42,39000.0,28.8708,28.9592,28.8119,28.8806,39000.0
2007-05-04 13:50:00,29.41,29.47,29.38,29.4,32700.0,28.8708,28.9297,28.8414,28.861,32700.0
2007-05-04 14:00:00,29.39,29.39,29.28,29.3,53400.0,28.8512,28.8512,28.7432,28.7628,53400.0
2007-05-04 14:10:00,29.28,29.32,29.26,29.29,75200.0,28.7432,28.7825,28.7236,28.753,75200.0
2007-05-04 14:20:00,29.3,29.31,29.19,29.2,1640200.0,28.7628,28.7726,28.6548,28.6647,1640200.0
2007-05-04 14:30:00,29.2,29.21,29.09,29.13,77100.0,28.6647,28.6745,28.5567,28.5959,77100.0
2007-05-04 14:40:00,29.12,29.15,29.09,29.12,76000.0,28.5861,28.6156,28.5567,28.5861,76000.0
2007-05-04 14:50:00,29.12,29.12,29.08,29.1,47100.0,28.5861,28.5861,28.5469,28.5665,47100.0
2007-05-04 15:00:00,29.1,29.16,29.09,29.15,47400.0,28.5665,28.6254,28.5567,28.6156,47400.0
2007-05-04 15:10:00,29.15,29.4,29.14,29.35,75400.0,28.6156,28.861,28.6058,28.8119,75400.0
2007-05-04 15:20:00,29.35,29.36,29.24,29.3,39300.0,28.8119,28.8217,28.7039,28.7628,39300.0
2007-05-04 15:30:00,29.3,29.35,29.29,29.3,40900.0,28.7628,28.8119,28.753,28.7628,40900.0
2007-05-04 15:40:00,29.31,29.36,29.26,29.33,169800.0,28.7726,28.8217,28.7236,28.7923,169800.0
2007-05-04 15:50:00,29.34,29.38,29.27,29.36,97500.0,28.8021,28.8414,28.7334,28.8217,97500.0
2007-05-07 09:30:00,29.35,29.6,29.3,29.45,46600.0,28.8119,29.0573,28.7628,28.9101,46600.0
2007-05-07 09:40:00,29.46,29.65,29.44,29.5,58400.0,28.9199,29.1064,28.9003,28.9592,58400.0
2007-05-07 09:50:00,29.5,29.54,29.49,29.49,12500.0,28.9592,28.9984,28.9493,28.9493,12500.0
2007-05-07 10:00:00,29.5,29.51,29.4,29.46,23000.0,28.9592,28.969,28.861,28.9199,23000.0
2007-05-07 10:10:00,29.46,29.52,29.43,29.46,19600.0,28.9199,28.9788,28.8904,28.9199,19600.0
2007-05-07 10:20:00,29.46,29.53,29.46,29.48,30400.0,28.9199,28.9886,28.9199,28.9395,30400.0
2007-05-07 10:30:00,29.48,29.55,29.46,29.48,33600.0,28.9395,29.0082,28.9199,28.9395,33600.0
2007-05-07 10:40:00,29.49,29.61,29.49,29.57,41200.0,28.9493,29.0671,28.9493,29.0279,41200.0
2007-05-07 10:50:00,29.57,29.57,29.46,29.52,91500.0,29.0279,29.0279,28.9199,28.9788,91500.0
2007-05-07 11:00:00,29.52,29.62,29.52,29.56,25200.0,28.9788,29.077,28.9788,29.0181,25200.0
2007-05-07 11:10:00,29.56,29.68,29.55,29.58,23100.0,29.0181,29.1359,29.0082,29.0377,23100.0
2007-05-07 11:20:00,29.59,29.68,29.57,29.57,38800.0,29.0475,29.1359,29.0279,29.0279,38800.0
2007-05-07 11:30:00,29.58,29.69,29.58,29.69,16600.0,29.0377,29.1457,29.0377,29.1457,16600.0
2007-05-07 11:40:00,29.69,29.7,29.65,29.7,33900.0,29.1457,29.1555,29.1064,29.1555,33900.0
2007-05-07 11:50:00,29.7,29.81,29.64,29.71,18600.0,29.1555,29.2635,29.0966,29.1653,18600.0
2007-05-07 12:00:00,29.72,29.77,29.67,29.69,32500.0,29.1751,29.2242,29.126,29.1457,32500.0
2007-05-07 12:10:00,29.7,29.8,29.67,29.73,38900.0,29.1555,29.2537,29.126,29.1849,38900.0
2007-05-07 12:20:00,29.73,29.84,29.72,29.79,20300.0,29.1849,29.2929,29.1751,29.2438,20300.0
2007-05-07 12:30:00,29.8,29.83,29.77,29.8,19000.0,29.2537,29.2831,29.2242,29.2537,19000.0
2007-05-07 12:40:00,29.81,29.84,29.79,29.84,29100.0,29.2635,29.2929,29.2438,29.2929,29100.0
2007-05-07 12:50:00,29.84,29.88,29.72,29.77,43300.0,29.2929,29.3322,29.1751,29.2242,43300.0
2007-05-07 13:00:00,29.77,29.88,29.75,29.77,40800.0,29.2242,29.3322,29.2046,29.2242,40800.0
2007-05-07 13:10:00,29.78,29.84,29.77,29.8,30300.0,29.234,29.2929,29.2242,29.2537,30300.0
2007-05-07 13:20:00,29.81,29.81,29.72,29.74,35100.0,29.2635,29.2635,29.1751,29.1948,35100.0
2007-05-07 13:30:00,29.74,29.81,29.74,29.8,34500.0,29.1948,29.2635,29.1948,29.2537,34500.0
2007-05-07 13:40:00,29.8,29.81,29.74,29.75,23400.0,29.2537,29.2635,29.1948,29.2046,23400.0
2007-05-07 13:50:00,29.75,29.76,29.74,29.74,17900.0,29.2046,29.2144,29.1948,29.1948,17900.0
2007-05-07 14:00:00,29.74,29.77,29.72,29.76,27200.0,29.1948,29.2242,29.1751,29.2144,27200.0
2007-05-07 14:10:00,29.75,29.87,29.73,29.81,54900.0,29.2046,29.3224,29.1849,29.2635,54900.0
2007-05-07 14:20:00,29.82,29.84,29.73,29.77,29500.0,29.2733,29.2929,29.1849,29.2242,29500.0
2007-05-07 14:30:00,29.77,29.8,29.7,29.76,50000.0,29.2242,29.2537,29.1555,29.2144,50000.0
2007-05-07 14:40:00,29.77,29.87,29.67,29.87,73900.0,29.2242,29.3224,29.126,29.3224,73900.0
2007-05-07 14:50:00,29.87,29.87,29.72,29.84,60100.0,29.3224,29.3224,29.1751,29.2929,60100.0
2007-05-07 15:00:00,29.86,29.86,29.72,29.8,43600.0,29.3126,29.3126,29.1751,29.2537,43600.0
2007-05-07 15:10:00,29.78,29.92,29.74,29.83,180800.0,29.234,29.3715,29.1948,29.2831,180800.0
2007-05-07 15:20:00,29.84,29.88,29.76,29.82,138200.0,29.2929,29.3322,29.2144,29.2733,138200.0
2007-05-07 15:30:00,29.82,29.9,29.77,29.87,58100.0,29.2733,29.3518,29.2242,29.3224,58100.0
2007-05-07 15:40:00,29.88,29.9,29.82,29.82,56800.0,29.3322,29.3518,29.2733,29.2733,56800.0
2007-05-07 15:50:00,29.82,29.82,29.71,29.76,86000.0,29.2733,29.2733,29.1653,29.2144,86000.0
2007-05-08 09:30:00,29.44,29.49,29.0,29.18,54700.0,28.9003,28.9493,28.4683,28.645,54700.0
2007-05-08 09:40:00,29.17,29.18,28.94,29.01,49700.0,28.6352,28.645,28.4094,28.4781,49700.0
2007-05-08 09:50:00,28.99,28.99,28.83,28.9,49300.0,28.4585,28.4585,28.3014,28.3702,49300.0
2007-05-08 10:00:00,28.89,28.96,28.81,28.83,148900.0,28.3603,28.4291,28.2818,28.3014,148900.0
2007-05-08 10:10:00,28.81,28.86,28.72,28.85,39800.0,28.2818,28.3309,28.1935,28.3211,39800.0
2007-05-08 10:20:00,28.84,28.91,28.83,28.84,105900.0,28.3113,28.38,28.3014,28.3113,105900.0
2007-05-08 10:30:00,28.84,28.87,28.65,28.65,74900.0,28.3113,28.3407,28.1247,28.1247,74900.0
2007-05-08 10:40:00,28.64,28.76,28.6,28.7,66200.0,28.1149,28.2327,28.0757,28.1738,66200.0
2007-05-08 10:50:00,28.69,28.71,28.66,28.7,53500.0,28.164,28.1836,28.1346,28.1738,53500.0
2007-05-08 11:00:00,28.71,28.75,28.68,28.68,28800.0,28.1836,28.2229,28.1542,28.1542,28800.0
2007-05-08 11:10:00,28.69,28.78,28.68,28.78,27100.0,28.164,28.2524,28.1542,28.2524,27100.0
2007-05-08 11:20:00,28.78,28.78,28.75,28.76,24200.0,28.2524,28.2524,28.2229,28.2327,24200.0
2007-05-08 11:30:00,28.77,28.77,28.68,28.74,37600.0,28.2425,28.2425,28.1542,28.2131,37600.0
2007-05-08 11:40:00,28.75,28.75,28.67,28.72,39700.0,28.2229,28.2229,28.1444,28.1935,39700.0
2007-05-08 11:50:00,28.72,28.73,28.66,28.66,23400.0,28.1935,28.2033,28.1346,28.1346,23400.0
2007-05-08 12:00:00,28.67,28.81,28.66,28.8,45400.0,28.1444,28.2818,28.1346,28.272,45400.0
2007-05-08 12:10:00,28.8,28.86,28.79,28.82,70600.0,28.272,28.3309,28.2622,28.2916,70600.0
2007-05-08 12:20:00,28.84,28.84,28.79,28.81,30700.0,28.3113,28.3113,28.2622,28.2818,30700.0
2007-05-08 12:30:00,28.82,28.84,28.81,28.84,34100.0,28.2916,28.3113,28.2818,28.3113,34100.0
2007-05-08 12:40:00,28.84,28.88,28.83,28.87,39200.0,28.3113,28.3505,28.3014,28.3407,39200.0
2007-05-08 12:50:00,28.87,29.05,28.87,28.99,89100.0,28.3407,28.5174,28.3407,28.4585,89100.0
2007-05-08 13:00:00,28.99,29.0,28.82,28.95,163800.0,28.4585,28.4683,28.2916,28.4192,163800.0
2007-05-08 13:10:00,28.96,29.0,28.95,29.0,40900.0,28.4291,28.4683,28.4192,28.4683,40900.0
2007-05-08 13:20:00,29.01,29.05,28.99,29.03,112100.0,28.4781,28.5174,28.4585,28.4978,112100.0
2007-05-08 13:30:00,29.02,29.02,28.97,29.0,13500.0,28.488,28.488,28.4389,28.4683,13500.0
2007-05-08 13:40:00,29.0,29.09,29.0,29.09,52000.0,28.4683,28.5567,28.4683,28.5567,52000.0
2007-05-08 13:50:00,29.08,29.08,29.03,29.04,20400.0,28.5469,28.5469,28.4978,28.5076,20400.0
2007-05-08 14:00:00,29.05,29.05,29.0,29.03,54400.0,28.5174,28.5174,28.4683,28.4978,54400.0
2007-05-08 14:10:00,29.02,29.08,29.02,29.07,58800.0,28.488,28.5469,28.488,28.537,58800.0
2007-05-08 14:20:00,29.08,29.09,29.05,29.07,14600.0,28.5469,28.5567,28.5174,28.537,14600.0
2007-05-08 14:30:00,29.07,29.08,29.04,29.04,20800.0,28.537,28.5469,28.5076,28.5076,20800.0
2007-05-08 14:40:00,29.04,29.08,29.03,29.05,34700.0,28.5076,28.5469,28.4978,28.5174,34700.0
2007-05-08 14:50:00,29.06,29.06,28.99,29.02,43300.0,28.5272,28.5272,28.4585,28.488,43300.0
2007-05-08 15:00:00,29.02,29.15,29.0,29.05,33700.0,28.488,28.6156,28.4683,28.5174,33700.0
2007-05-08 15:10:00,29.04,29.04,29.0,29.04,37500.0,28.5076,28.5076,28.4683,28.5076,37500.0
2007-05-08 15:20:00,29.03,29.06,28.95,29.03,58300.0,28.4978,28.5272,28.4192,28.4978,58300.0
2007-05-08 15:30:00,29.03,29.04,28.99,29.0,34900.0,28.4978,28.5076,28.4585,28.4683,34900.0
2007-05-08 15:40:00,29.0,29.02,28.99,29.02,74700.0,28.4683,28.488,28.4585,28.488,74700.0
2007-05-08 15:50:00,29.01,29.04,28.91,29.0,121300.0,28.4781,28.5076,28.38,28.4683,121300.0
2007-05-09 09:30:00,28.13,29.2,28.11,29.18,51000.0,27.6143,28.6647,27.5946,28.645,51000.0
2007-05-09 09:40:00,29.18,29.35,29.16,29.31,56700.0,28.645,28.8119,28.6254,28.7726,56700.0
2007-05-09 09:50:00,29.31,29.4,29.3,29.39,22000.0,28.7726,28.861,28.7628,28.8512,22000.0
2007-05-09 10:00:00,29.39,29.48,29.35,29.44,42000.0,28.8512,28.9395,28.8119,28.9003,42000.0
2007-05-09 10:10:00,29.44,29.44,29.32,29.39,40200.0,28.9003,28.9003,28.7825,28.8512,40200.0
2007-05-09 10:20:00,29.39,29.39,29.25,29.29,21800.0,28.8512,28.8512,28.7137,28.753,21800.0
2007-05-09 10:30:00,29.3,29.31,29.2,29.21,34600.0,28.7628,28.7726,28.6647,28.6745,34600.0
2007-05-09 10:40:00,29.2,29.24,29.13,29.15,84200.0,28.6647,28.7039,28.5959,28.6156,84200.0
2007-05-09 10:50:00,29.15,29.24,29.14,29.21,83800.0,28.6156,28.7039,28.6058,28.6745,83800.0
2007-05-09 11:00:00,29.2,29.25,29.16,29.23,25400.0,28.6647,28.7137,28.6254,28.6941,25400.0
2007-05-09 11:10:00,29.23,29.25,29.13,29.2,67200.0,28.6941,28.7137,28.5959,28.6647,67200.0
2007-05-09 11:20:00,29.2,29.2,29.09,29.1,83600.0,28.6647,28.6647,28.5567,28.5665,83600.0
2007-05-09 11:30:00,29.09,29.15,29.02,29.07,27100.0,28.5567,28.6156,28.488,28.537,27100.0
2007-05-09 11:40:00,29.08,29.11,28.99,29.0,39600.0,28.5469,28.5763,28.4585,28.4683,39600.0
2007-05-09 11:50:00,28.99,29.09,28.98,29.03,26500.0,28.4585,28.5567,28.4487,28.4978,26500.0
2007-05-09 12:00:00,29.02,29.15,29.0,29.06,32400.0,28.488,28.6156,28.4683,28.5272,32400.0
2007-05-09 12:10:00,29.05,29.09,29.01,29.03,34100.0,28.5174,28.5567,28.4781,28.4978,34100.0
2007-05-09 12:20:00,29.04,29.08,29.03,29.07,26400.0,28.5076,28.5469,28.4978,28.537,26400.0
2007-05-09 12:30:00,29.07,29.18,29.07,29.18,22700.0,28.537,28.645,28.537,28.645,22700.0
2007-05-09 12:40:00,29.18,29.21,29.11,29.12,22300.0,28.645,28.6745,28.5763,28.5861,22300.0
2007-05-09 12:50:00,29.12,29.31,29.12,29.3,37700.0,28.5861,28.7726,28.5861,28.7628,37700.0
2007-05-09 13:00:00,29.3,29.33,29.23,29.26,21700.0,28.7628,28.7923,28.6941,28.7236,21700.0
2007-05-09 13:10:00,29.26,29.27,29.21,29.22,12700.0,28.7236,28.7334,28.6745,28.6843,12700.0
2007-05-09 13:20:00,29.22,29.25,29.18,29.21,11800.0,28.6843,28.7137,28.645,28.6745,11800.0
2007-05-09 13:30:00,29.2,29.21,29.12,29.12,13200.0,28.6647,28.6745,28.5861,28.5861,13200.0
2007-05-09 13:40:00,29.11,29.15,29.06,29.1,22200.0,28.5763,28.6156,28.5272,28.5665,22200.0
2007-05-09 13:50:00,29.11,29.16,29.1,29.13,36800.0,28.5763,28.6254,28.5665,28.5959,36800.0
2007-05-09 14:00:00,29.14,29.19,29.12,29.18,23100.0,28.6058,28.6548,28.5861,28.645,23100.0
2007-05-09 14:10:00,29.18,29.2,29.04,29.2,40100.0,28.645,28.6647,28.5076,28.6647,40100.0
2007-05-09 14:20:00,29.2,29.27,29.15,29.24,49500.0,28.6647,28.7334,28.6156,28.7039,49500.0
2007-05-09 14:30:00,29.24,29.24,29.14,29.23,35000.0,28.7039,28.7039,28.6058,28.6941,35000.0
2007-05-09 14:40:00,29.24,29.39,29.21,29.3,53200.0,28.7039,28.8512,28.6745,28.7628,53200.0
2007-05-09 14:50:00,29.31,29.35,29.28,29.31,47400.0,28.7726,28.8119,28.7432,28.7726,47400.0
2007-05-09 15:00:00,29.3,29.32,29.2,29.22,32800.0,28.7628,28.7825,28.6647,28.6843,32800.0
2007-05-09 15:10:00,29.22,29.36,29.22,29.35,39700.0,28.6843,28.8217,28.6843,28.8119,39700.0
2007-05-09 15:20:00,29.35,29.38,29.33,29.37,56700.0,28.8119,28.8414,28.7923,28.8315,56700.0
2007-05-09 15:30:00,29.38,29.44,29.37,29.42,46100.0,28.8414,28.9003,28.8315,28.8806,46100.0
2007-05-09 15:40:00,29.42,29.49,29.4,29.46,74300.0,28.8806,28.9493,28.861,28.9199,74300.0
2007-05-09 15:50:00,29.46,29.5,29.3,29.37,127300.0,28.9199,28.9592,28.7628,28.8315,127300.0
2007-05-10 09:30:00,29.37,29.43,29.07,29.09,46400.0,28.8315,28.8904,28.537,28.5567,46400.0
2007-05-10 09:40:00,29.1,29.15,28.95,29.12,53500.0,28.5665,28.6156,28.4192,28.5861,53500.0
2007-05-10 09:50:00,29.12,29.26,29.12,29.21,36200.0,28.5861,28.7236,28.5861,28.6745,36200.0
2007-05-10 10:00:00,29.19,29.23,29.1,29.2,35400.0,28.6548,28.6941,28.5665,28.6647,35400.0
2007-05-10 10:10:00,29.21,29.25,29.15,29.25,59700.0,28.6745,28.7137,28.6156,28.7137,59700.0
2007-05-10 10:20:00,29.25,29.25,29.22,29.25,19300.0,28.7137,28.7137,28.6843,28.7137,19300.0
2007-05-10 10:30:00,29.24,29.27,29.21,29.22,33100.0,28.7039,28.7334,28.6745,28.6843,33100.0
2007-05-10 10:40:00,29.22,29.23,29.18,29.2,24800.0,28.6843,28.6941,28.645,28.6647,24800.0
2007-05-10 10:50:00,29.2,29.23,29.19,29.19,16000.0,28.6647,28.6941,28.6548,28.6548,16000.0
2007-05-10 11:00:00,29.2,29.2,29.07,29.09,20500.0,28.6647,28.6647,28.537,28.5567,20500.0
2007-05-10 11:10:00,29.1,29.11,28.92,28.93,38400.0,28.5665,28.5763,28.3898,28.3996,38400.0
2007-05-10 11:20:00,28.93,28.93,28.82,28.86,28500.0,28.3996,28.3996,28.2916,28.3309,28500.0
2007-05-10 11:30:00,28.86,29.02,28.84,29.01,87400.0,28.3309,28.488,28.3113,28.4781,87400.0
2007-05-10 11:40:00,29.01,29.05,28.96,28.97,30400.0,28.4781,28.5174,28.4291,28.4389,30400.0
2007-05-10 11:50:00,28.97,28.98,28.76,28.76,31300.0,28.4389,28.4487,28.2327,28.2327,31300.0
2007-05-10 12:00:00,28.76,28.86,28.72,28.82,45900.0,28.2327,28.3309,28.1935,28.2916,45900.0
2007-05-10 12:10:00,28.82,28.88,28.8,28.81,25500.0,28.2916,28.3505,28.272,28.2818,25500.0
2007-05-10 12:20:00,28.84,28.94,28.81,28.92,37900.0,28.3113,28.4094,28.2818,28.3898,37900.0
2007-05-10 12:30:00,28.92,28.96,28.92,28.94,20100.0,28.3898,28.4291,28.3898,28.4094,20100.0
2007-05-10 12:40:00,28.94,28.96,28.89,28.89,42900.0,28.4094,28.4291,28.3603,28.3603,42900.0
2007-05-10 12:50:00,28.9,28.92,28.9,28.91,16700.0,28.3702,28.3898,28.3702,28.38,16700.0
2007-05-10 13:00:00,28.91,28.91,28.85,28.85,31700.0,28.38,28.38,28.3211,28.3211,31700.0
2007-05-10 13:10:00,28.85,28.93,28.84,28.92,44100.0,28.3211,28.3996,28.3113,28.3898,44100.0
2007-05-10 13:20:00,28.92,28.97,28.86,28.95,38600.0,28.3898,28.4389,28.3309,28.4192,38600.0
2007-05-10 13:30:00,28.94,28.95,28.84,28.9,31800.0,28.4094,28.4192,28.3113,28.3702,31800.0
2007-05-10 13:40:00,28.9,28.92,28.82,28.88,20700.0,28.3702,28.3898,28.2916,28.3505,20700.0
2007-05-10 13:50:00,28.89,28.98,28.89,28.9,43400.0,28.3603,28.4487,28.3603,28.3702,43400.0
2007-05-10 14:00:00,28.92,28.98,28.9,28.91,39800.0,28.3898,28.4487,28.3702,28.38,39800.0
2007-05-10 14:10:00,28.91,28.95,28.87,28.91,49600.0,28.38,28.4192,28.3407,28.38,49600.0
2007-05-10 14:20:00,28.9,28.92,28.85,28.91,23400.0,28.3702,28.3898,28.3211,28.38,23400.0
2007-05-10 14:30:00,28.91,28.93,28.87,28.88,26200.0,28.38,28.3996,28.3407,28.3505,26200.0
2007-05-10 14:40:00,28.88,28.88,28.85,28.86,25400.0,28.3505,28.3505,28.3211,28.3309,25400.0
2007-05-10 14:50:00,28.86,28.89,28.82,28.85,68600.0,28.3309,28.3603,28.2916,28.3211,68600.0
2007-05-10 15:00:00,28.85,28.87,28.8,28.84,56800.0,28.3211,28.3407,28.272,28.3113,56800.0
2007-05-10 15:10:00,28.84,28.93,28.84,28.87,31600.0,28.3113,28.3996,28.3113,28.3407,31600.0
2007-05-10 15:20:00,28.88,28.92,28.77,28.88,40700.0,28.3505,28.3898,28.2425,28.3505,40700.0
2007-05-10 15:30:00,28.88,28.89,28.82,28.86,34300.0,28.3505,28.3603,28.2916,28.3309,34300.0
2007-05-10 15:40:00,28.85,28.9,28.8,28.86,66200.0,28.3211,28.3702,28.272,28.3309,66200.0
2007-05-10 15:50:00,28.88,28.91,28.82,28.86,83400.0,28.3505,28.38,28.2916,28.3309,83400.0
2007-05-11 09:30:00,28.86,29.1,28.86,28.93,46300.0,28.3309,28.5665,28.3309,28.3996,46300.0
2007-05-11 09:40:00,28.92,28.97,28.78,28.9,26600.0,28.3898,28.4389,28.2524,28.3702,26600.0
2007-05-11 09:50:00,28.91,28.98,28.81,28.81,27800.0,28.38,28.4487,28.2818,28.2818,27800.0
2007-05-11 10:00:00,28.82,28.91,28.78,28.82,41700.0,28.2916,28.38,28.2524,28.2916,41700.0
2007-05-11 10:10:00,28.81,28.84,28.7,28.81,27000.0,28.2818,28.3113,28.1738,28.2818,27000.0
2007-05-11 10:20:00,28.81,28.84,28.73,28.74,24400.0,28.2818,28.3113,28.2033,28.2131,24400.0
2007-05-11 10:30:00,28.77,28.86,28.74,28.86,14800.0,28.2425,28.3309,28.2131,28.3309,14800.0
2007-05-11 10:40:00,28.84,28.84,28.78,28.81,31200.0,28.3113,28.3113,28.2524,28.2818,31200.0
2007-05-11 10:50:00,28.81,28.93,28.81,28.93,63600.0,28.2818,28.3996,28.2818,28.3996,63600.0
2007-05-11 11:00:00,28.93,29.04,28.93,28.94,21900.0,28.3996,28.5076,28.3996,28.4094,21900.0
2007-05-11 11:10:00,28.96,29.14,28.96,29.04,15100.0,28.4291,28.6058,28.4291,28.5076,15100.0
2007-05-11 11:20:00,29.04,29.1,28.91,28.96,44800.0,28.5076,28.5665,28.38,28.4291,44800.0
2007-05-11 11:30:00,28.96,29.04,28.96,29.02,15000.0,28.4291,28.5076,28.4291,28.488,15000.0
2007-05-11 11:40:00,29.01,29.01,28.91,28.96,15000.0,28.4781,28.4781,28.38,28.4291,15000.0
2007-05-11 11:50:00,28.94,28.97,28.92,28.97,12700.0,28.4094,28.4389,28.3898,28.4389,12700.0
2007-05-11 12:00:00,28.97,29.06,28.97,29.01,24400.0,28.4389,28.5272,28.4389,28.4781,24400.0
2007-05-11 12:10:00,29.01,29.07,29.01,29.03,30200.0,28.4781,28.537,28.4781,28.4978,30200.0
2007-05-11 12:20:00,29.03,29.11,29.02,29.09,19700.0,28.4978,28.5763,28.488,28.5567,19700.0
2007-05-11 12:30:00,29.1,29.17,29.08,29.15,13600.0,28.5665,28.6352,28.5469,28.6156,13600.0
2007-05-11 12:40:00,29.14,29.22,29.13,29.13,15900.0,28.6058,28.6843,28.5959,28.5959,15900.0
2007-05-11 12:50:00,29.14,29.21,29.13,29.21,24000.0,28.6058,28.6745,28.5959,28.6745,24000.0
2007-05-11 13:00:00,29.21,29.24,29.06,29.09,25800.0,28.6745,28.7039,28.5272,28.5567,25800.0
2007-05-11 13:10:00,29.09,29.1,29.03,29.03,9100.0,28.5567,28.5665,28.4978,28.4978,9100.0
2007-05-11 13:20:00,29.02,29.13,29.02,29.12,9400.0,28.488,28.5959,28.488,28.5861,9400.0
2007-05-11 13:30:00,29.12,29.16,29.12,29.15,10400.0,28.5861,28.6254,28.5861,28.6156,10400.0
2007-05-11 13:40:00,29.16,29.17,29.11,29.12,7800.0,28.6254,28.6352,28.5763,28.5861,7800.0
2007-05-11 13:50:00,29.13,29.16,29.05,29.06,17700.0,28.5959,28.6254,28.5174,28.5272,17700.0
2007-05-11 14:00:00,29.06,29.13,29.06,29.12,20200.0,28.5272,28.5959,28.5272,28.5861,20200.0
2007-05-11 14:10:00,29.13,29.14,29.06,29.09,10100.0,28.5959,28.6058,28.5272,28.5567,10100.0
2007-05-11 14:20:00,29.09,29.12,29.03,29.04,14400.0,28.5567,28.5861,28.4978,28.5076,14400.0
2007-05-11 14:30:00,29.05,29.13,29.04,29.09,32900.0,28.5174,28.5959,28.5076,28.5567,32900.0
2007-05-11 14:40:00,29.1,29.19,29.1,29.19,13500.0,28.5665,28.6548,28.5665,28.6548,13500.0
2007-05-11 14:50:00,29.19,29.22,29.15,29.16,12100.0,28.6548,28.6843,28.6156,28.6254,12100.0
2007-05-11 15:00:00,29.13,29.14,29.05,29.11,23600.0,28.5959,28.6058,28.5174,28.5763,23600.0
2007-05-11 15:10:00,29.1,29.12,29.06,29.06,20200.0,28.5665,28.5861,28.5272,28.5272,20200.0
2007-05-11 15:20:00,29.06,29.1,29.03,29.08,55200.0,28.5272,28.5665,28.4978,28.5469,55200.0
2007-05-11 15:30:00,29.08,29.09,28.98,28.98,70500.0,28.5469,28.5567,28.4487,28.4487,70500.0
2007-05-11 15:40:00,28.98,29.06,28.98,29.02,41600.0,28.4487,28.5272,28.4487,28.488,41600.0
2007-05-11 15:50:00,29.03,29.17,29.03,29.08,43700.0,28.4978,28.6352,28.4978,28.5469,43700.0
2007-05-14 09:30:00,29.15,29.4,29.11,29.24,56100.0,28.6156,28.861,28.5763,28.7039,56100.0
2007-05-14 09:40:00,29.24,29.45,29.12,29.43,34100.0,28.7039,28.9101,28.5861,28.8904,34100.0
2007-05-14 09:50:00,29.44,29.48,29.29,29.35,32000.0,28.9003,28.9395,28.753,28.8119,32000.0
2007-05-14 10:00:00,29.35,29.41,29.25,29.28,34000.0,28.8119,28.8708,28.7137,28.7432,34000.0
2007-05-14 10:10:00,29.27,29.5,29.27,29.49,40100.0,28.7334,28.9592,28.7334,28.9493,40100.0
2007-05-14 10:20:00,29.5,29.5,29.33,29.42,22800.0,28.9592,28.9592,28.7923,28.8806,22800.0
2007-05-14 10:30:00,29.41,29.69,29.41,29.69,58700.0,28.8708,29.1457,28.8708,29.1457,58700.0
2007-05-14 10:40:00,29.69,29.73,29.57,29.57,43100.0,29.1457,29.1849,29.0279,29.0279,43100.0
2007-05-14 10:50:00,29.56,29.62,29.54,29.55,31500.0,29.0181,29.077,28.9984,29.0082,31500.0
2007-05-14 11:00:00,29.55,29.56,29.4,29.41,25500.0,29.0082,29.0181,28.861,28.8708,25500.0
2007-05-14 11:10:00,29.4,29.52,29.38,29.49,43000.0,28.861,28.9788,28.8414,28.9493,43000.0
2007-05-14 11:20:00,29.5,29.6,29.49,29.56,35200.0,28.9592,29.0573,28.9493,29.0181,35200.0
2007-05-14 11:30:00,29.56,29.59,29.51,29.58,49500.0,29.0181,29.0475,28.969,29.0377,49500.0
2007-05-14 11:40:00,29.58,29.71,29.56,29.57,50000.0,29.0377,29.1653,29.0181,29.0279,50000.0
2007-05-14 11:50:00,29.58,29.58,29.47,29.49,37300.0,29.0377,29.0377,28.9297,28.9493,37300.0
2007-05-14 12:00:00,29.5,29.57,29.48,29.56,45600.0,28.9592,29.0279,28.9395,29.0181,45600.0
2007-05-14 12:10:00,29.57,29.62,29.51,29.51,32900.0,29.0279,29.077,28.969,28.969,32900.0
2007-05-14 12:20:00,29.5,29.62,29.49,29.55,41100.0,28.9592,29.077,28.9493,29.0082,41100.0
2007-05-14 12:30:00,29.55,29.62,29.55,29.55,25600.0,29.0082,29.077,29.0082,29.0082,25600.0
2007-05-14 12:40:00,29.55,29.59,29.55,29.58,12700.0,29.0082,29.0475,29.0082,29.0377,12700.0
2007-05-14 12:50:00,29.57,29.59,29.54,29.54,28900.0,29.0279,29.0475,28.9984,28.9984,28900.0
2007-05-14 13:00:00,29.55,29.55,29.5,29.52,14300.0,29.0082,29.0082,28.9592,28.9788,14300.0
2007-05-14 13:10:00,29.51,29.62,29.51,29.55,42600.0,28.969,29.077,28.969,29.0082,42600.0
2007-05-14 13:20:00,29.56,29.69,29.51,29.66,56600.0,29.0181,29.1457,28.969,29.1162,56600.0
2007-05-14 13:30:00,29.67,29.7,29.59,29.61,49100.0,29.126,29.1555,29.0475,29.0671,49100.0
2007-05-14 13:40:00,29.61,29.67,29.58,29.66,49400.0,29.0671,29.126,29.0377,29.1162,49400.0
2007-05-14 13:50:00,29.66,29.72,29.58,29.7,54000.0,29.1162,29.1751,29.0377,29.1555,54000.0
2007-05-14 14:00:00,29.7,29.7,29.59,29.65,61800.0,29.1555,29.1555,29.0475,29.1064,61800.0
2007-05-14 14:10:00,29.64,29.69,29.63,29.63,75300.0,29.0966,29.1457,29.0868,29.0868,75300.0
2007-05-14 14:20:00,29.64,29.65,29.57,29.64,36700.0,29.0966,29.1064,29.0279,29.0966,36700.0
2007-05-14 14:30:00,29.65,29.67,29.6,29.6,40200.0,29.1064,29.126,29.0573,29.0573,40200.0
2007-05-14 14:40:00,29.61,29.65,29.58,29.63,47500.0,29.0671,29.1064,29.0377,29.0868,47500.0
2007-05-14 14:50:00,29.64,29.66,29.59,29.61,38300.0,29.0966,29.1162,29.0475,29.0671,38300.0
2007-05-14 15:00:00,29.62,29.65,29.59,29.64,32300.0,29.077,29.1064,29.0475,29.0966,32300.0
2007-05-14 15:10:00,29.64,29.66,29.61,29.64,17900.0,29.0966,29.1162,29.0671,29.0966,17900.0
2007-05-14 15:20:00,29.64,29.66,29.6,29.62,78900.0,29.0966,29.1162,29.0573,29.077,78900.0
2007-05-14 15:30:00,29.63,29.68,29.63,29.66,106900.0,29.0868,29.1359,29.0868,29.1162,106900.0
2007-05-14 15:40:00,29.66,29.69,29.6,29.65,153600.0,29.1162,29.1457,29.0573,29.1064,153600.0
2007-05-14 15:50:00,29.65,29.81,29.65,29.69,173100.0,29.1064,29.2635,29.1064,29.1457,173100.0
2007-05-15 09:30:00,29.67,29.94,29.65,29.7,54500.0,29.126,29.3911,29.1064,29.1555,54500.0
2007-05-15 09:40:00,29.7,29.85,29.69,29.69,49300.0,29.1555,29.3027,29.1457,29.1457,49300.0
2007-05-15 09:50:00,29.68,29.8,29.57,29.75,53700.0,29.1359,29.2537,29.0279,29.2046,53700.0
2007-05-15 10:00:00,29.77,30.1,29.77,30.08,72700.0,29.2242,29.5482,29.2242,29.5285,72700.0
2007-05-15 10:10:00,30.09,30.16,29.96,30.05,70600.0,29.5383,29.6071,29.4107,29.4991,70600.0
2007-05-15 10:20:00,30.05,30.17,29.99,29.99,44300.0,29.4991,29.6169,29.4402,29.4402,44300.0
2007-05-15 10:30:00,29.99,30.02,29.83,29.85,71200.0,29.4402,29.4696,29.2831,29.3027,71200.0
2007-05-15 10:40:00,29.84,30.03,29.84,29.99,32900.0,29.2929,29.4794,29.2929,29.4402,32900.0
2007-05-15 10:50:00,30.01,30.02,29.83,29.85,42800.0,29.4598,29.4696,29.2831,29.3027,42800.0
2007-05-15 11:00:00,29.86,30.02,29.78,29.96,46800.0,29.3126,29.4696,29.234,29.4107,46800.0
2007-05-15 11:10:00,29.93,30.0,29.88,29.96,29500.0,29.3813,29.45,29.3322,29.4107,29500.0
2007-05-15 11:20:00,29.96,30.04,29.95,29.97,16000.0,29.4107,29.4893,29.4009,29.4205,16000.0
2007-05-15 11:30:00,29.95,30.16,29.94,30.15,22700.0,29.4009,29.6071,29.3911,29.5972,22700.0
2007-05-15 11:40:00,30.17,30.37,30.17,30.33,70200.0,29.6169,29.8132,29.6169,29.7739,70200.0
2007-05-15 11:50:00,30.32,30.33,30.18,30.26,41000.0,29.7641,29.7739,29.6267,29.7052,41000.0
2007-05-15 12:00:00,30.26,30.28,30.23,30.27,44600.0,29.7052,29.7249,29.6758,29.715,44600.0
2007-05-15 12:10:00,30.27,30.28,30.14,30.26,55900.0,29.715,29.7249,29.5874,29.7052,55900.0
2007-05-15 12:20:00,30.25,30.27,30.17,30.25,22700.0,29.6954,29.715,29.6169,29.6954,22700.0
2007-05-15 12:30:00,30.27,30.29,30.21,30.29,18100.0,29.715,29.7347,29.6561,29.7347,18100.0
2007-05-15 12:40:00,30.27,30.29,30.13,30.14,17600.0,29.715,29.7347,29.5776,29.5874,17600.0
2007-05-15 12:50:00,30.14,30.14,29.96,29.99,17100.0,29.5874,29.5874,29.4107,29.4402,17100.0
2007-05-15 13:00:00,29.98,30.05,29.91,29.92,35900.0,29.4304,29.4991,29.3616,29.3715,35900.0
2007-05-15 13:10:00,29.91,30.01,29.9,29.98,26700.0,29.3616,29.4598,29.3518,29.4304,26700.0
2007-05-15 13:20:00,29.98,29.99,29.9,29.9,19800.0,29.4304,29.4402,29.3518,29.3518,19800.0
2007-05-15 13:30:00,29.91,29.91,29.84,29.84,25700.0,29.3616,29.3616,29.2929,29.2929,25700.0
2007-05-15 13:40:00,29.83,29.83,29.55,29.61,45100.0,29.2831,29.2831,29.0082,29.0671,45100.0
2007-05-15 13:50:00,29.62,29.73,29.55,29.71,32500.0,29.077,29.1849,29.0082,29.1653,32500.0
2007-05-15 14:00:00,29.71,29.81,29.65,29.81,43700.0,29.1653,29.2635,29.1064,29.2635,43700.0
2007-05-15 14:10:00,29.83,29.83,29.55,29.6,54300.0,29.2831,29.2831,29.0082,29.0573,54300.0
2007-05-15 14:20:00,29.61,29.73,29.61,29.7,23200.0,29.0671,29.1849,29.0671,29.1555,23200.0
2007-05-15 14:30:00,29.7,29.74,29.5,29.5,24900.0,29.1555,29.1948,28.9592,28.9592,24900.0
2007-05-15 14:40:00,29.49,29.55,29.38,29.41,40100.0,28.9493,29.0082,28.8414,28.8708,40100.0
2007-05-15 14:50:00,29.43,29.57,29.41,29.57,31800.0,28.8904,29.0279,28.8708,29.0279,31800.0
2007-05-15 15:00:00,29.59,29.6,29.49,29.54,29800.0,29.0475,29.0573,28.9493,28.9984,29800.0
2007-05-15 15:10:00,29.55,29.66,29.54,29.62,22200.0,29.0082,29.1162,28.9984,29.077,22200.0
2007-05-15 15:20:00,29.62,29.62,29.5,29.58,32500.0,29.077,29.077,28.9592,29.0377,32500.0
2007-05-15 15:30:00,29.57,29.66,29.51,29.58,41600.0,29.0279,29.1162,28.969,29.0377,41600.0
2007-05-15 15:40:00,29.58,29.6,29.38,29.41,38200.0,29.0377,29.0573,28.8414,28.8708,38200.0
2007-05-15 15:50:00,29.42,29.5,29.37,29.47,78500.0,28.8806,28.9592,28.8315,28.9297,78500.0
2007-05-16 09:30:00,29.6,29.75,29.45,29.58,37400.0,29.0573,29.2046,28.9101,29.0377,37400.0
2007-05-16 09:40:00,29.58,29.6,29.45,29.46,14900.0,29.0377,29.0573,28.9101,28.9199,14900.0
2007-05-16 09:50:00,29.47,29.5,29.42,29.47,14100.0,28.9297,28.9592,28.8806,28.9297,14100.0
2007-05-16 10:00:00,29.47,29.47,29.33,29.35,9800.0,28.9297,28.9297,28.7923,28.8119,9800.0
2007-05-16 10:10:00,29.34,29.5,29.33,29.5,30000.0,28.8021,28.9592,28.7923,28.9592,30000.0
2007-05-16 10:20:00,29.56,29.57,29.48,29.48,9200.0,29.0181,29.0279,28.9395,28.9395,9200.0
2007-05-16 10:30:00,29.5,29.5,29.31,29.37,11300.0,28.9592,28.9592,28.7726,28.8315,11300.0
2007-05-16 10:40:00,29.36,29.36,29.2,29.21,18400.0,28.8217,28.8217,28.6647,28.6745,18400.0
2007-05-16 10:50:00,29.21,29.22,29.06,29.06,20600.0,28.6745,28.6843,28.5272,28.5272,20600.0
2007-05-16 11:00:00,29.06,29.28,29.06,29.1,34100.0,28.5272,28.7432,28.5272,28.5665,34100.0
2007-05-16 11:10:00,29.09,29.17,29.02,29.17,13000.0,28.5567,28.6352,28.488,28.6352,13000.0
2007-05-16 11:20:00,29.17,29.25,29.15,29.19,30400.0,28.6352,28.7137,28.6156,28.6548,30400.0
2007-05-16 11:30:00,29.21,29.24,29.18,29.22,30100.0,28.6745,28.7039,28.645,28.6843,30100.0
2007-05-16 11:40:00,29.21,29.24,29.14,29.17,33400.0,28.6745,28.7039,28.6058,28.6352,33400.0
2007-05-16 11:50:00,29.17,29.25,29.09,29.11,173500.0,28.6352,28.7137,28.5567,28.5763,173500.0
2007-05-16 12:00:00,29.11,29.11,29.04,29.07,19100.0,28.5763,28.5763,28.5076,28.537,19100.0
2007-05-16 12:10:00,29.07,29.07,29.02,29.04,14000.0,28.537,28.537,28.488,28.5076,14000.0
2007-05-16 12:20:00,29.02,29.03,28.95,28.98,21400.0,28.488,28.4978,28.4192,28.4487,21400.0
2007-05-16 12:30:00,28.97,29.0,28.9,28.93,24400.0,28.4389,28.4683,28.3702,28.3996,24400.0
2007-05-16 12:40:00,28.93,28.94,28.86,28.87,13100.0,28.3996,28.4094,28.3309,28.3407,13100.0
2007-05-16 12:50:00,28.88,28.95,28.87,28.95,6400.0,28.3505,28.4192,28.3407,28.4192,6400.0
2007-05-16 13:00:00,28.95,28.96,28.92,28.96,11900.0,28.4192,28.4291,28.3898,28.4291,11900.0
2007-05-16 13:10:00,28.95,28.98,28.95,28.96,3800.0,28.4192,28.4487,28.4192,28.4291,3800.0
2007-05-16 13:20:00,28.96,29.0,28.96,28.97,9400.0,28.4291,28.4683,28.4291,28.4389,9400.0
2007-05-16 13:30:00,28.97,29.07,28.97,29.07,6900.0,28.4389,28.537,28.4389,28.537,6900.0
2007-05-16 13:40:00,29.07,29.1,29.07,29.09,13600.0,28.537,28.5665,28.537,28.5567,13600.0
2007-05-16 13:50:00,29.09,29.12,29.08,29.08,21600.0,28.5567,28.5861,28.5469,28.5469,21600.0
2007-05-16 14:00:00,29.07,29.13,29.07,29.1,31500.0,28.537,28.5959,28.537,28.5665,31500.0
2007-05-16 14:10:00,29.1,29.13,29.07,29.11,34700.0,28.5665,28.5959,28.537,28.5763,34700.0
2007-05-16 14:20:00,29.1,29.11,29.02,29.07,14300.0,28.5665,28.5763,28.488,28.537,14300.0
2007-05-16 14:30:00,29.07,29.1,29.02,29.06,10700.0,28.537,28.5665,28.488,28.5272,10700.0
2007-05-16 14:40:00,29.06,29.1,29.04,29.08,67400.0,28.5272,28.5665,28.5076,28.5469,67400.0
2007-05-16 14:50:00,29.07,29.1,29.05,29.06,8000.0,28.537,28.5665,28.5174,28.5272,8000.0
2007-05-16 15:00:00,29.07,29.08,29.02,29.02,15800.0,28.537,28.5469,28.488,28.488,15800.0
2007-05-16 15:10:00,29.01,29.06,29.0,29.01,31800.0,28.4781,28.5272,28.4683,28.4781,31800.0
2007-05-16 15:20:00,29.01,29.09,29.0,29.04,11100.0,28.4781,28.5567,28.4683,28.5076,11100.0
2007-05-16 15:30:00,29.04,29.2,29.04,29.18,29600.0,28.5076,28.6647,28.5076,28.645,29600.0
2007-05-16 15:40:00,29.19,29.26,29.19,29.23,21400.0,28.6548,28.7236,28.6548,28.6941,21400.0
2007-05-16 15:50:00,29.23,29.38,29.23,29.38,31300.0,28.6941,28.8414,28.6941,28.8414,31300.0
2007-05-17 09:30:00,29.1,29.35,29.1,29.29,35500.0,28.5665,28.8119,28.5665,28.753,35500.0
2007-05-17 09:40:00,29.28,29.33,28.95,28.95,23200.0,28.7432,28.7923,28.4192,28.4192,23200.0
2007-05-17 09:50:00,28.95,29.03,28.82,28.98,23200.0,28.4192,28.4978,28.2916,28.4487,23200.0
2007-05-17 10:00:00,28.97,29.18,28.91,29.14,52500.0,28.4389,28.645,28.38,28.6058,52500.0
2007-05-17 10:10:00,29.14,29.21,28.85,28.86,42800.0,28.6058,28.6745,28.3211,28.3309,42800.0
2007-05-17 10:20:00,28.86,28.92,28.82,28.82,28400.0,28.3309,28.3898,28.2916,28.2916,28400.0
2007-05-17 10:30:00,28.82,28.85,28.74,28.74,42800.0,28.2916,28.3211,28.2131,28.2131,42800.0
2007-05-17 10:40:00,28.75,28.76,28.63,28.64,61800.0,28.2229,28.2327,28.1051,28.1149,61800.0
2007-05-17 10:50:00,28.64,28.71,28.6,28.66,55100.0,28.1149,28.1836,28.0757,28.1346,55100.0
2007-05-17 11:00:00,28.65,28.67,28.61,28.62,26000.0,28.1247,28.1444,28.0855,28.0953,26000.0
2007-05-17 11:10:00,28.6,28.7,28.58,28.58,52200.0,28.0757,28.1738,28.056,28.056,52200.0
2007-05-17 11:20:00,28.58,28.61,28.52,28.56,38600.0,28.056,28.0855,27.9971,28.0364,38600.0
2007-05-17 11:30:00,28.55,28.63,28.54,28.62,31700.0,28.0266,28.1051,28.0168,28.0953,31700.0
2007-05-17 11:40:00,28.6,28.67,28.55,28.64,28400.0,28.0757,28.1444,28.0266,28.1149,28400.0
2007-05-17 11:50:00,28.67,28.74,28.63,28.73,40400.0,28.1444,28.2131,28.1051,28.2033,40400.0
2007-05-17 12:00:00,28.73,28.77,28.7,28.72,24700.0,28.2033,28.2425,28.1738,28.1935,24700.0
2007-05-17 12:10:00,28.71,28.81,28.7,28.8,38400.0,28.1836,28.2818,28.1738,28.272,38400.0
2007-05-17 12:20:00,28.8,28.85,28.8,28.85,17500.0,28.272,28.3211,28.272,28.3211,17500.0
2007-05-17 12:30:00,28.84,28.85,28.79,28.8,29000.0,28.3113,28.3211,28.2622,28.272,29000.0
2007-05-17 12:40:00,28.8,28.82,28.78,28.8,13900.0,28.272,28.2916,28.2524,28.272,13900.0
2007-05-17 12:50:00,28.8,28.83,28.71,28.75,19700.0,28.272,28.3014,28.1836,28.2229,19700.0
2007-05-17 13:00:00,28.74,28.84,28.68,28.81,20800.0,28.2131,28.3113,28.1542,28.2818,20800.0
2007-05-17 13:10:00,28.82,28.86,28.8,28.85,8200.0,28.2916,28.3309,28.272,28.3211,8200.0
2007-05-17 13:20:00,28.86,29.0,28.84,28.97,20000.0,28.3309,28.4683,28.3113,28.4389,20000.0
2007-05-17 13:30:00,28.97,29.04,28.96,29.0,14200.0,28.4389,28.5076,28.4291,28.4683,14200.0
2007-05-17 13:40:00,29.0,29.03,29.0,29.01,9100.0,28.4683,28.4978,28.4683,28.4781,9100.0
2007-05-17 13:50:00,29.02,29.02,28.94,28.99,20600.0,28.488,28.488,28.4094,28.4585,20600.0
2007-05-17 14:00:00,29.0,29.03,28.97,29.03,10200.0,28.4683,28.4978,28.4389,28.4978,10200.0
2007-05-17 14:10:00,29.04,29.12,29.03,29.12,12800.0,28.5076,28.5861,28.4978,28.5861,12800.0
2007-05-17 14:20:00,29.11,29.14,29.04,29.06,18100.0,28.5763,28.6058,28.5076,28.5272,18100.0
2007-05-17 14:30:00,29.04,29.06,29.01,29.02,11100.0,28.5076,28.5272,28.4781,28.488,11100.0
2007-05-17 14:40:00,29.01,29.05,29.0,29.03,12600.0,28.4781,28.5174,28.4683,28.4978,12600.0
2007-05-17 14:50:00,29.02,29.11,29.02,29.1,25800.0,28.488,28.5763,28.488,28.5665,25800.0
2007-05-17 15:00:00,29.11,29.16,29.09,29.09,16300.0,28.5763,28.6254,28.5567,28.5567,16300.0
2007-05-17 15:10:00,29.08,29.11,29.06,29.09,13200.0,28.5469,28.5763,28.5272,28.5567,13200.0
2007-05-17 15:20:00,29.09,29.11,29.06,29.06,18100.0,28.5567,28.5763,28.5272,28.5272,18100.0
2007-05-17 15:30:00,29.06,29.06,28.95,28.95,24400.0,28.5272,28.5272,28.4192,28.4192,24400.0
2007-05-17 15:40:00,28.96,29.03,28.94,29.0,37800.0,28.4291,28.4978,28.4094,28.4683,37800.0
2007-05-17 15:50:00,29.0,29.1,28.93,28.97,64800.0,28.4683,28.5665,28.3996,28.4389,64800.0
2007-05-18 09:30:00,29.07,29.18,29.0,29.15,16800.0,28.537,28.645,28.4683,28.6156,16800.0
2007-05-18 09:40:00,29.13,29.13,28.9,28.9,24400.0,28.5959,28.5959,28.3702,28.3702,24400.0
2007-05-18 09:50:00,28.9,28.93,28.86,28.86,17100.0,28.3702,28.3996,28.3309,28.3309,17100.0
2007-05-18 10:00:00,28.88,29.24,28.88,29.16,38100.0,28.3505,28.7039,28.3505,28.6254,38100.0
2007-05-18 10:10:00,29.16,29.21,29.09,29.15,38000.0,28.6254,28.6745,28.5567,28.6156,38000.0
2007-05-18 10:20:00,29.16,29.2,29.07,29.09,40700.0,28.6254,28.6647,28.537,28.5567,40700.0
2007-05-18 10:30:00,29.07,29.26,29.07,29.24,16500.0,28.537,28.7236,28.537,28.7039,16500.0
2007-05-18 10:40:00,29.25,29.35,29.21,29.29,18700.0,28.7137,28.8119,28.6745,28.753,18700.0
2007-05-18 10:50:00,29.29,29.33,29.26,29.3,14800.0,28.753,28.7923,28.7236,28.7628,14800.0
2007-05-18 11:00:00,29.28,29.29,29.21,29.25,16800.0,28.7432,28.753,28.6745,28.7137,16800.0
2007-05-18 11:10:00,29.25,29.32,29.18,29.2,29100.0,28.7137,28.7825,28.645,28.6647,29100.0
2007-05-18 11:20:00,29.21,29.21,29.18,29.2,10300.0,28.6745,28.6745,28.645,28.6647,10300.0
2007-05-18 11:30:00,29.21,29.23,29.16,29.17,20400.0,28.6745,28.6941,28.6254,28.6352,20400.0
2007-05-18 11:40:00,29.17,29.23,29.17,29.2,5400.0,28.6352,28.6941,28.6352,28.6647,5400.0
2007-05-18 11:50:00,29.2,29.23,29.19,29.22,17200.0,28.6647,28.6941,28.6548,28.6843,17200.0
2007-05-18 12:00:00,29.23,29.26,29.19,29.2,16900.0,28.6941,28.7236,28.6548,28.6647,16900.0
2007-05-18 12:10:00,29.2,29.27,29.2,29.26,11100.0,28.6647,28.7334,28.6647,28.7236,11100.0
2007-05-18 12:20:00,29.25,29.25,29.17,29.18,14900.0,28.7137,28.7137,28.6352,28.645,14900.0
2007-05-18 12:30:00,29.18,29.22,29.17,29.2,17000.0,28.645,28.6843,28.6352,28.6647,17000.0
2007-05-18 12:40:00,29.2,29.43,29.2,29.25,46500.0,28.6647,28.8904,28.6647,28.7137,46500.0
2007-05-18 12:50:00,29.28,29.3,29.27,29.27,5200.0,28.7432,28.7628,28.7334,28.7334,5200.0
2007-05-18 13:00:00,29.27,29.29,29.25,29.28,11100.0,28.7334,28.753,28.7137,28.7432,11100.0
2007-05-18 13:10:00,29.27,29.28,29.24,29.24,7900.0,28.7334,28.7432,28.7039,28.7039,7900.0
2007-05-18 13:20:00,29.24,29.25,29.2,29.2,15100.0,28.7039,28.7137,28.6647,28.6647,15100.0
2007-05-18 13:30:00,29.2,29.21,29.15,29.17,7000.0,28.6647,28.6745,28.6156,28.6352,7000.0
2007-05-18 13:40:00,29.15,29.25,29.15,29.24,8400.0,28.6156,28.7137,28.6156,28.7039,8400.0
2007-05-18 13:50:00,29.23,29.25,29.21,29.23,12500.0,28.6941,28.7137,28.6745,28.6941,12500.0
2007-05-18 14:00:00,29.23,29.33,29.22,29.33,58200.0,28.6941,28.7923,28.6843,28.7923,58200.0
2007-05-18 14:10:00,29.33,29.33,29.22,29.3,23100.0,28.7923,28.7923,28.6843,28.7628,23100.0
2007-05-18 14:20:00,29.31,29.38,29.25,29.27,26900.0,28.7726,28.8414,28.7137,28.7334,26900.0
2007-05-18 14:30:00,29.27,29.27,29.2,29.23,14400.0,28.7334,28.7334,28.6647,28.6941,14400.0
2007-05-18 14:40:00,29.21,29.23,29.14,29.15,28100.0,28.6745,28.6941,28.6058,28.6156,28100.0
2007-05-18 14:50:00,29.14,29.18,29.1,29.18,11000.0,28.6058,28.645,28.5665,28.645,11000.0
2007-05-18 15:00:00,29.16,29.17,29.13,29.14,18900.0,28.6254,28.6352,28.5959,28.6058,18900.0
2007-05-18 15:10:00,29.14,29.19,29.11,29.19,32100.0,28.6058,28.6548,28.5763,28.6548,32100.0
2007-05-18 15:20:00,29.19,29.21,29.15,29.16,26900.0,28.6548,28.6745,28.6156,28.6254,26900.0
2007-05-18 15:30:00,29.17,29.21,29.16,29.2,66200.0,28.6352,28.6745,28.6254,28.6647,66200.0
2007-05-18 15:40:00,29.19,29.29,29.17,29.21,87600.0,28.6548,28.753,28.6352,28.6745,87600.0
2007-05-18 15:50:00,29.2,29.23,29.12,29.18,55100.0,28.6647,28.6941,28.5861,28.645,55100.0
2007-05-21 09:30:00,29.2,29.36,29.18,29.33,11200.0,28.6647,28.8217,28.645,28.7923,11200.0
2007-05-21 09:40:00,29.36,29.45,29.35,29.45,15300.0,28.8217,28.9101,28.8119,28.9101,15300.0
2007-05-21 09:50:00,29.47,29.47,29.25,29.33,8900.0,28.9297,28.9297,28.7137,28.7923,8900.0
2007-05-21 10:00:00,29.32,29.55,29.32,29.54,15600.0,28.7825,29.0082,28.7825,28.9984,15600.0
2007-05-21 10:10:00,29.53,29.55,29.37,29.4,12900.0,28.9886,29.0082,28.8315,28.861,12900.0
2007-05-21 10:20:00,29.37,29.51,29.37,29.46,11500.0,28.8315,28.969,28.8315,28.9199,11500.0
2007-05-21 10:30:00,29.46,29.46,29.42,29.44,6900.0,28.9199,28.9199,28.8806,28.9003,6900.0
2007-05-21 10:40:00,29.44,29.47,29.38,29.46,23900.0,28.9003,28.9297,28.8414,28.9199,23900.0
2007-05-21 10:50:00,29.46,29.48,29.44,29.47,19000.0,28.9199,28.9395,28.9003,28.9297,19000.0
2007-05-21 11:00:00,29.47,29.51,29.45,29.49,15300.0,28.9297,28.969,28.9101,28.9493,15300.0
2007-05-21 11:10:00,29.49,29.53,29.45,29.48,15000.0,28.9493,28.9886,28.9101,28.9395,15000.0
2007-05-21 11:20:00,29.47,29.48,29.37,29.4,11600.0,28.9297,28.9395,28.8315,28.861,11600.0
2007-05-21 11:30:00,29.41,29.5,29.39,29.49,7200.0,28.8708,28.9592,28.8512,28.9493,7200.0
2007-05-21 11:40:00,29.5,29.7,29.5,29.7,9300.0,28.9592,29.1555,28.9592,29.1555,9300.0
2007-05-21 11:50:00,29.7,29.88,29.69,29.88,21200.0,29.1555,29.3322,29.1457,29.3322,21200.0
2007-05-21 12:00:00,29.85,29.88,29.8,29.85,15200.0,29.3027,29.3322,29.2537,29.3027,15200.0
2007-05-21 12:10:00,29.83,29.9,29.83,29.89,18700.0,29.2831,29.3518,29.2831,29.342,18700.0
2007-05-21 12:20:00,29.89,29.92,29.76,29.86,22300.0,29.342,29.3715,29.2144,29.3126,22300.0
2007-05-21 12:30:00,29.86,29.9,29.82,29.85,6000.0,29.3126,29.3518,29.2733,29.3027,6000.0
2007-05-21 12:40:00,29.84,29.89,29.83,29.87,7500.0,29.2929,29.342,29.2831,29.3224,7500.0
2007-05-21 12:50:00,29.89,29.93,29.88,29.88,6800.0,29.342,29.3813,29.3322,29.3322,6800.0
2007-05-21 13:00:00,29.9,29.94,29.88,29.88,5100.0,29.3518,29.3911,29.3322,29.3322,5100.0
2007-05-21 13:10:00,29.85,29.85,29.81,29.84,3100.0,29.3027,29.3027,29.2635,29.2929,3100.0
2007-05-21 13:20:00,29.83,29.83,29.74,29.75,4300.0,29.2831,29.2831,29.1948,29.2046,4300.0
2007-05-21 13:30:00,29.73,29.73,29.6,29.61,8600.0,29.1849,29.1849,29.0573,29.0671,8600.0
2007-05-21 13:40:00,29.61,29.73,29.6,29.73,12600.0,29.0671,29.1849,29.0573,29.1849,12600.0
2007-05-21 13:50:00,29.72,29.74,29.7,29.72,7300.0,29.1751,29.1948,29.1555,29.1751,7300.0
2007-05-21 14:00:00,29.72,29.75,29.71,29.73,6200.0,29.1751,29.2046,29.1653,29.1849,6200.0
2007-05-21 14:10:00,29.73,29.8,29.73,29.76,9400.0,29.1849,29.2537,29.1849,29.2144,9400.0
2007-05-21 14:20:00,29.77,29.8,29.74,29.74,6300.0,29.2242,29.2537,29.1948,29.1948,6300.0
2007-05-21 14:30:00,29.75,29.76,29.73,29.75,3300.0,29.2046,29.2144,29.1849,29.2046,3300.0
2007-05-21 14:40:00,29.75,29.76,29.64,29.67,27000.0,29.2046,29.2144,29.0966,29.126,27000.0
2007-05-21 14:50:00,29.67,29.69,29.57,29.59,14000.0,29.126,29.1457,29.0279,29.0475,14000.0
2007-05-21 15:00:00,29.59,29.65,29.46,29.49,21700.0,29.0475,29.1064,28.9199,28.9493,21700.0
2007-05-21 15:10:00,29.47,29.55,29.45,29.53,10200.0,28.9297,29.0082,28.9101,28.9886,10200.0
2007-05-21 15:20:00,29.53,29.54,29.37,29.38,20900.0,28.9886,28.9984,28.8315,28.8414,20900.0
2007-05-21 15:30:00,29.4,29.47,29.37,29.46,57600.0,28.861,28.9297,28.8315,28.9199,57600.0
2007-05-21 15:40:00,29.47,29.57,29.47,29.56,20100.0,28.9297,29.0279,28.9297,29.0181,20100.0
2007-05-21 15:50:00,29.57,29.6,29.49,29.6,34400.0,29.0279,29.0573,28.9493,29.0573,34400.0
2007-05-22 09:30:00,29.7,29.88,29.68,29.87,17100.0,29.1555,29.3322,29.1359,29.3224,17100.0
2007-05-22 09:40:00,29.92,29.94,29.83,29.85,20100.0,29.3715,29.3911,29.2831,29.3027,20100.0
2007-05-22 09:50:00,29.84,29.88,29.66,29.88,39400.0,29.2929,29.3322,29.1162,29.3322,39400.0
2007-05-22 10:00:00,29.84,29.91,29.8,29.83,55500.0,29.2929,29.3616,29.2537,29.2831,55500.0
2007-05-22 10:10:00,29.83,29.9,29.74,29.74,21100.0,29.2831,29.3518,29.1948,29.1948,21100.0
2007-05-22 10:20:00,29.74,29.81,29.72,29.79,18800.0,29.1948,29.2635,29.1751,29.2438,18800.0
2007-05-22 10:30:00,29.79,29.8,29.63,29.63,42900.0,29.2438,29.2537,29.0868,29.0868,42900.0
2007-05-22 10:40:00,29.64,29.71,29.57,29.57,26800.0,29.0966,29.1653,29.0279,29.0279,26800.0
2007-05-22 10:50:00,29.59,29.68,29.57,29.58,19000.0,29.0475,29.1359,29.0279,29.0377,19000.0
2007-05-22 11:00:00,29.58,29.6,29.54,29.58,12700.0,29.0377,29.0573,28.9984,29.0377,12700.0
2007-05-22 11:10:00,29.57,29.6,29.55,29.56,7300.0,29.0279,29.0573,29.0082,29.0181,7300.0
2007-05-22 11:20:00,29.57,29.61,29.56,29.58,11800.0,29.0279,29.0671,29.0181,29.0377,11800.0
2007-05-22 11:30:00,29.58,29.6,29.56,29.6,7000.0,29.0377,29.0573,29.0181,29.0573,7000.0
2007-05-22 11:40:00,29.6,29.64,29.5,29.55,12400.0,29.0573,29.0966,28.9592,29.0082,12400.0
2007-05-22 11:50:00,29.54,29.56,29.37,29.46,20400.0,28.9984,29.0181,28.8315,28.9199,20400.0
2007-05-22 12:00:00,29.48,29.6,29.44,29.51,21300.0,28.9395,29.0573,28.9003,28.969,21300.0
2007-05-22 12:10:00,29.54,29.55,29.48,29.53,19600.0,28.9984,29.0082,28.9395,28.9886,19600.0
2007-05-22 12:20:00,29.53,29.64,29.51,29.61,14400.0,28.9886,29.0966,28.969,29.0671,14400.0
2007-05-22 12:30:00,29.61,29.67,29.57,29.57,17900.0,29.0671,29.126,29.0279,29.0279,17900.0
2007-05-22 12:40:00,29.55,29.61,29.54,29.58,6600.0,29.0082,29.0671,28.9984,29.0377,6600.0
2007-05-22 12:50:00,29.59,29.62,29.58,29.58,16600.0,29.0475,29.077,29.0377,29.0377,16600.0
2007-05-22 13:00:00,29.58,29.65,29.55,29.6,21700.0,29.0377,29.1064,29.0082,29.0573,21700.0
2007-05-22 13:10:00,29.61,29.62,29.53,29.56,19100.0,29.0671,29.077,28.9886,29.0181,19100.0
2007-05-22 13:20:00,29.55,29.62,29.54,29.59,8400.0,29.0082,29.077,28.9984,29.0475,8400.0
2007-05-22 13:30:00,29.6,29.63,29.59,29.6,10000.0,29.0573,29.0868,29.0475,29.0573,10000.0
2007-05-22 13:40:00,29.6,29.64,29.6,29.63,10700.0,29.0573,29.0966,29.0573,29.0868,10700.0
2007-05-22 13:50:00,29.64,29.68,29.64,29.66,16100.0,29.0966,29.1359,29.0966,29.1162,16100.0
2007-05-22 14:00:00,29.66,29.7,29.63,29.68,19000.0,29.1162,29.1555,29.0868,29.1359,19000.0
2007-05-22 14:10:00,29.68,29.69,29.61,29.65,22200.0,29.1359,29.1457,29.0671,29.1064,22200.0
2007-05-22 14:20:00,29.66,29.73,29.66,29.7,22700.0,29.1162,29.1849,29.1162,29.1555,22700.0
2007-05-22 14:30:00,29.69,29.72,29.63,29.63,17100.0,29.1457,29.1751,29.0868,29.0868,17100.0
2007-05-22 14:40:00,29.63,29.69,29.63,29.65,20200.0,29.0868,29.1457,29.0868,29.1064,20200.0
2007-05-22 14:50:00,29.65,29.7,29.64,29.66,21600.0,29.1064,29.1555,29.0966,29.1162,21600.0
2007-05-22 15:00:00,29.66,29.69,29.66,29.68,70300.0,29.1162,29.1457,29.1162,29.1359,70300.0
2007-05-22 15:10:00,29.69,29.69,29.57,29.58,24300.0,29.1457,29.1457,29.0279,29.0377,24300.0
2007-05-22 15:20:00,29.58,29.65,29.56,29.56,27500.0,29.0377,29.1064,29.0181,29.0181,27500.0
2007-05-22 15:30:00,29.58,29.6,29.55,29.59,25900.0,29.0377,29.0573,29.0082,29.0475,25900.0
2007-05-22 15:40:00,29.6,29.67,29.55,29.55,34000.0,29.0573,29.126,29.0082,29.0082,34000.0
2007-05-22 15:50:00,29.54,29.61,29.5,29.55,43100.0,28.9984,29.0671,28.9592,29.0082,43100.0
2007-05-23 09:30:00,29.6,29.9,29.6,29.9,34800.0,29.0573,29.3518,29.0573,29.3518,34800.0
2007-05-23 09:40:00,29.9,30.0,29.82,29.99,155400.0,29.3518,29.45,29.2733,29.4402,155400.0
2007-05-23 09:50:00,29.99,30.08,29.92,30.02,209700.0,29.4402,29.5285,29.3715,29.4696,209700.0
2007-05-23 10:00:00,30.01,30.15,29.99,30.05,54700.0,29.4598,29.5972,29.4402,29.4991,54700.0
2007-05-23 10:10:00,30.02,30.07,30.0,30.05,20300.0,29.4696,29.5187,29.45,29.4991,20300.0
2007-05-23 10:20:00,30.04,30.05,30.0,30.0,79200.0,29.4893,29.4991,29.45,29.45,79200.0
2007-05-23 10:30:00,30.01,30.04,29.95,30.02,17300.0,29.4598,29.4893,29.4009,29.4696,17300.0
2007-05-23 10:40:00,30.02,30.05,29.96,29.98,14400.0,29.4696,29.4991,29.4107,29.4304,14400.0
2007-05-23 10:50:00,29.97,30.01,29.8,29.89,31300.0,29.4205,29.4598,29.2537,29.342,31300.0
2007-05-23 11:00:00,29.92,29.93,29.83,29.87,48000.0,29.3715,29.3813,29.2831,29.3224,48000.0
2007-05-23 11:10:00,29.87,29.87,29.71,29.75,33500.0,29.3224,29.3224,29.1653,29.2046,33500.0
2007-05-23 11:20:00,29.77,29.85,29.73,29.85,19800.0,29.2242,29.3027,29.1849,29.3027,19800.0
2007-05-23 11:30:00,29.85,29.85,29.76,29.82,14100.0,29.3027,29.3027,29.2144,29.2733,14100.0
2007-05-23 11:40:00,29.85,29.88,29.82,29.87,27000.0,29.3027,29.3322,29.2733,29.3224,27000.0
2007-05-23 11:50:00,29.86,29.88,29.78,29.8,15100.0,29.3126,29.3322,29.234,29.2537,15100.0
2007-05-23 12:00:00,29.78,29.85,29.76,29.81,30100.0,29.234,29.3027,29.2144,29.2635,30100.0
2007-05-23 12:10:00,29.81,29.85,29.78,29.82,3800.0,29.2635,29.3027,29.234,29.2733,3800.0
2007-05-23 12:20:00,29.82,29.85,29.75,29.84,9000.0,29.2733,29.3027,29.2046,29.2929,9000.0
2007-05-23 12:30:00,29.84,29.86,29.83,29.85,13600.0,29.2929,29.3126,29.2831,29.3027,13600.0
2007-05-23 12:40:00,29.85,29.85,29.83,29.84,7100.0,29.3027,29.3027,29.2831,29.2929,7100.0
2007-05-23 12:50:00,29.84,29.85,29.83,29.85,19500.0,29.2929,29.3027,29.2831,29.3027,19500.0
2007-05-23 13:00:00,29.85,29.94,29.84,29.94,8800.0,29.3027,29.3911,29.2929,29.3911,8800.0
2007-05-23 13:10:00,29.93,29.93,29.85,29.89,34300.0,29.3813,29.3813,29.3027,29.342,34300.0
2007-05-23 13:20:00,29.89,29.89,29.84,29.85,7500.0,29.342,29.342,29.2929,29.3027,7500.0
2007-05-23 13:30:00,29.86,30.0,29.86,29.98,33000.0,29.3126,29.45,29.3126,29.4304,33000.0
2007-05-23 13:40:00,29.98,30.05,29.95,30.0,44300.0,29.4304,29.4991,29.4009,29.45,44300.0
2007-05-23 13:50:00,30.0,30.01,29.94,29.96,43800.0,29.45,29.4598,29.3911,29.4107,43800.0
2007-05-23 14:00:00,29.97,30.0,29.95,29.99,27500.0,29.4205,29.45,29.4009,29.4402,27500.0
2007-05-23 14:10:00,29.98,29.99,29.84,29.87,80100.0,29.4304,29.4402,29.2929,29.3224,80100.0
2007-05-23 14:20:00,29.87,29.87,29.65,29.71,85200.0,29.3224,29.3224,29.1064,29.1653,85200.0
2007-05-23 14:30:00,29.74,29.76,29.72,29.74,74000.0,29.1948,29.2144,29.1751,29.1948,74000.0
2007-05-23 14:40:00,29.72,29.8,29.71,29.77,35900.0,29.1751,29.2537,29.1653,29.2242,35900.0
2007-05-23 14:50:00,29.78,29.78,29.69,29.69,109600.0,29.234,29.234,29.1457,29.1457,109600.0
2007-05-23 15:00:00,29.69,29.72,29.66,29.66,39800.0,29.1457,29.1751,29.1162,29.1162,39800.0
2007-05-23 15:10:00,29.66,29.75,29.66,29.74,52100.0,29.1162,29.2046,29.1162,29.1948,52100.0
2007-05-23 15:20:00,29.75,29.82,29.7,29.76,97500.0,29.2046,29.2733,29.1555,29.2144,97500.0
2007-05-23 15:30:00,29.76,29.84,29.73,29.76,66900.0,29.2144,29.2929,29.1849,29.2144,66900.0
2007-05-23 15:40:00,29.76,29.77,29.73,29.77,60500.0,29.2144,29.2242,29.1849,29.2242,60500.0
2007-05-23 15:50:00,29.77,29.79,29.56,29.65,96400.0,29.2242,29.2438,29.0181,29.1064,96400.0
2007-05-24 09:30:00,29.68,29.68,29.5,29.5,23000.0,29.1359,29.1359,28.9592,28.9592,23000.0
2007-05-24 09:40:00,29.5,29.6,29.49,29.57,11900.0,28.9592,29.0573,28.9493,29.0279,11900.0
2007-05-24 09:50:00,29.57,29.77,29.57,29.62,39500.0,29.0279,29.2242,29.0279,29.077,39500.0
2007-05-24 10:00:00,29.65,29.91,29.63,29.87,43100.0,29.1064,29.3616,29.0868,29.3224,43100.0
2007-05-24 10:10:00,29.87,29.95,29.85,29.89,48600.0,29.3224,29.4009,29.3027,29.342,48600.0
2007-05-24 10:20:00,29.89,29.89,29.76,29.79,63900.0,29.342,29.342,29.2144,29.2438,63900.0
2007-05-24 10:30:00,29.8,29.82,29.74,29.74,53500.0,29.2537,29.2733,29.1948,29.1948,53500.0
2007-05-24 10:40:00,29.73,29.76,29.6,29.61,31400.0,29.1849,29.2144,29.0573,29.0671,31400.0
2007-05-24 10:50:00,29.63,29.63,29.36,29.42,41500.0,29.0868,29.0868,28.8217,28.8806,41500.0
2007-05-24 11:00:00,29.44,29.5,29.37,29.47,24000.0,28.9003,28.9592,28.8315,28.9297,24000.0
2007-05-24 11:10:00,29.46,29.5,29.18,29.2,33300.0,28.9199,28.9592,28.645,28.6647,33300.0
2007-05-24 11:20:00,29.21,29.35,29.19,29.2,22300.0,28.6745,28.8119,28.6548,28.6647,22300.0
2007-05-24 11:30:00,29.23,29.25,29.14,29.23,27100.0,28.6941,28.7137,28.6058,28.6941,27100.0
2007-05-24 11:40:00,29.25,29.25,29.11,29.13,20400.0,28.7137,28.7137,28.5763,28.5959,20400.0
2007-05-24 11:50:00,29.13,29.18,29.06,29.15,60700.0,28.5959,28.645,28.5272,28.6156,60700.0
2007-05-24 12:00:00,29.15,29.17,28.98,29.02,35200.0,28.6156,28.6352,28.4487,28.488,35200.0
2007-05-24 12:10:00,29.02,29.06,28.93,28.98,31900.0,28.488,28.5272,28.3996,28.4487,31900.0
2007-05-24 12:20:00,28.98,28.98,28.82,28.85,56500.0,28.4487,28.4487,28.2916,28.3211,56500.0
2007-05-24 12:30:00,28.85,28.91,28.74,28.82,34600.0,28.3211,28.38,28.2131,28.2916,34600.0
2007-05-24 12:40:00,28.81,28.82,28.65,28.72,42500.0,28.2818,28.2916,28.1247,28.1935,42500.0
2007-05-24 12:50:00,28.71,28.84,28.7,28.81,33700.0,28.1836,28.3113,28.1738,28.2818,33700.0
2007-05-24 13:00:00,28.82,28.86,28.78,28.79,31800.0,28.2916,28.3309,28.2524,28.2622,31800.0
2007-05-24 13:10:00,28.8,29.0,28.79,28.97,34300.0,28.272,28.4683,28.2622,28.4389,34300.0
2007-05-24 13:20:00,28.98,29.02,28.85,28.9,71300.0,28.4487,28.488,28.3211,28.3702,71300.0
2007-05-24 13:30:00,28.91,28.92,28.77,28.78,53900.0,28.38,28.3898,28.2425,28.2524,53900.0
2007-05-24 13:40:00,28.79,28.93,28.78,28.87,18100.0,28.2622,28.3996,28.2524,28.3407,18100.0
2007-05-24 13:50:00,28.88,28.93,28.85,28.93,17300.0,28.3505,28.3996,28.3211,28.3996,17300.0
2007-05-24 14:00:00,28.93,28.94,28.88,28.88,21000.0,28.3996,28.4094,28.3505,28.3505,21000.0
2007-05-24 14:10:00,28.89,28.95,28.7,28.7,37700.0,28.3603,28.4192,28.1738,28.1738,37700.0
2007-05-24 14:20:00,28.7,28.82,28.7,28.76,26100.0,28.1738,28.2916,28.1738,28.2327,26100.0
2007-05-24 14:30:00,28.77,28.8,28.68,28.69,36600.0,28.2425,28.272,28.1542,28.164,36600.0
2007-05-24 14:40:00,28.68,28.9,28.68,28.89,81700.0,28.1542,28.3702,28.1542,28.3603,81700.0
2007-05-24 14:50:00,28.89,28.92,28.79,28.82,101400.0,28.3603,28.3898,28.2622,28.2916,101400.0
2007-05-24 15:00:00,28.81,28.86,28.78,28.86,26900.0,28.2818,28.3309,28.2524,28.3309,26900.0
2007-05-24 15:10:00,28.84,28.86,28.77,28.82,39700.0,28.3113,28.3309,28.2425,28.2916,39700.0
2007-05-24 15:20:00,28.82,28.82,28.73,28.76,38700.0,28.2916,28.2916,28.2033,28.2327,38700.0
2007-05-24 15:30:00,28.77,28.82,28.75,28.77,66300.0,28.2425,28.2916,28.2229,28.2425,66300.0
2007-05-24 15:40:00,28.75,28.84,28.68,28.84,75600.0,28.2229,28.3113,28.1542,28.3113,75600.0
2007-05-24 15:50:00,28.84,28.94,28.8,28.82,133000.0,28.3113,28.4094,28.272,28.2916,133000.0
2007-05-25 09:30:00,28.98,29.34,28.98,29.11,23100.0,28.4487,28.8021,28.4487,28.5763,23100.0
2007-05-25 09:40:00,29.12,29.16,28.91,28.98,62000.0,28.5861,28.6254,28.38,28.4487,62000.0
2007-05-25 09:50:00,28.98,29.09,28.85,28.86,86300.0,28.4487,28.5567,28.3211,28.3309,86300.0
2007-05-25 10:00:00,28.85,28.86,28.75,28.82,31200.0,28.3211,28.3309,28.2229,28.2916,31200.0
2007-05-25 10:10:00,28.83,28.86,28.74,28.74,83300.0,28.3014,28.3309,28.2131,28.2131,83300.0
2007-05-25 10:20:00,28.74,28.76,28.59,28.61,29500.0,28.2131,28.2327,28.0658,28.0855,29500.0
2007-05-25 10:30:00,28.62,28.85,28.62,28.83,26500.0,28.0953,28.3211,28.0953,28.3014,26500.0
2007-05-25 10:40:00,28.83,28.89,28.78,28.79,38100.0,28.3014,28.3603,28.2524,28.2622,38100.0
2007-05-25 10:50:00,28.8,28.87,28.79,28.87,9600.0,28.272,28.3407,28.2622,28.3407,9600.0
2007-05-25 11:00:00,28.88,28.91,28.83,28.83,12800.0,28.3505,28.38,28.3014,28.3014,12800.0
2007-05-25 11:10:00,28.85,28.91,28.81,28.91,23500.0,28.3211,28.38,28.2818,28.38,23500.0
2007-05-25 11:20:00,28.9,28.92,28.81,28.82,20800.0,28.3702,28.3898,28.2818,28.2916,20800.0
2007-05-25 11:30:00,28.82,28.98,28.82,28.95,17900.0,28.2916,28.4487,28.2916,28.4192,17900.0
2007-05-25 11:40:00,28.95,28.97,28.94,28.94,12500.0,28.4192,28.4389,28.4094,28.4094,12500.0
2007-05-25 11:50:00,28.95,28.96,28.88,28.93,5500.0,28.4192,28.4291,28.3505,28.3996,5500.0
2007-05-25 12:00:00,28.93,28.97,28.86,28.89,20900.0,28.3996,28.4389,28.3309,28.3603,20900.0
2007-05-25 12:10:00,28.88,28.88,28.77,28.8,9600.0,28.3505,28.3505,28.2425,28.272,9600.0
2007-05-25 12:20:00,28.8,28.83,28.76,28.76,5700.0,28.272,28.3014,28.2327,28.2327,5700.0
2007-05-25 12:30:00,28.76,28.83,28.76,28.83,6700.0,28.2327,28.3014,28.2327,28.3014,6700.0
2007-05-25 12:40:00,28.82,28.82,28.78,28.8,8600.0,28.2916,28.2916,28.2524,28.272,8600.0
2007-05-25 12:50:00,28.81,28.81,28.75,28.76,7400.0,28.2818,28.2818,28.2229,28.2327,7400.0
2007-05-25 13:00:00,28.77,28.87,28.77,28.87,15500.0,28.2425,28.3407,28.2425,28.3407,15500.0
2007-05-25 13:10:00,28.86,28.93,28.86,28.9,15500.0,28.3309,28.3996,28.3309,28.3702,15500.0
2007-05-25 13:20:00,28.9,28.9,28.86,28.86,3300.0,28.3702,28.3702,28.3309,28.3309,3300.0
2007-05-25 13:30:00,28.86,28.88,28.84,28.88,4500.0,28.3309,28.3505,28.3113,28.3505,4500.0
2007-05-25 13:40:00,28.86,28.87,28.81,28.83,4000.0,28.3309,28.3407,28.2818,28.3014,4000.0
2007-05-25 13:50:00,28.83,28.84,28.8,28.82,3600.0,28.3014,28.3113,28.272,28.2916,3600.0
2007-05-25 14:00:00,28.83,28.88,28.82,28.83,6500.0,28.3014,28.3505,28.2916,28.3014,6500.0
2007-05-25 14:10:00,28.83,28.89,28.76,28.86,12300.0,28.3014,28.3603,28.2327,28.3309,12300.0
2007-05-25 14:20:00,28.85,28.89,28.79,28.8,9800.0,28.3211,28.3603,28.2622,28.272,9800.0
2007-05-25 14:30:00,28.8,28.85,28.77,28.83,15200.0,28.272,28.3211,28.2425,28.3014,15200.0
2007-05-25 14:40:00,28.83,28.96,28.83,28.9,13400.0,28.3014,28.4291,28.3014,28.3702,13400.0
2007-05-25 14:50:00,28.9,28.93,28.87,28.9,8300.0,28.3702,28.3996,28.3407,28.3702,8300.0
2007-05-25 15:00:00,28.91,28.94,28.89,28.91,6300.0,28.38,28.4094,28.3603,28.38,6300.0
2007-05-25 15:10:00,28.92,28.97,28.87,28.97,23400.0,28.3898,28.4389,28.3407,28.4389,23400.0
2007-05-25 15:20:00,28.96,28.98,28.94,28.97,10700.0,28.4291,28.4487,28.4094,28.4389,10700.0
2007-05-25 15:30:00,28.97,29.0,28.97,28.99,8200.0,28.4389,28.4683,28.4389,28.4585,8200.0
2007-05-25 15:40:00,28.98,29.02,28.98,29.01,15200.0,28.4487,28.488,28.4487,28.4781,15200.0
2007-05-25 15:50:00,29.02,29.07,28.97,29.02,46600.0,28.488,28.537,28.4389,28.488,46600.0
2007-05-29 09:30:00,29.13,29.41,29.13,29.37,16200.0,28.5959,28.8708,28.5959,28.8315,16200.0
2007-05-29 09:40:00,29.41,29.55,29.32,29.54,27700.0,28.8708,29.0082,28.7825,28.9984,27700.0
2007-05-29 09:50:00,29.56,29.71,29.49,29.69,61600.0,29.0181,29.1653,28.9493,29.1457,61600.0
2007-05-29 10:00:00,29.69,29.72,29.53,29.53,56600.0,29.1457,29.1751,28.9886,28.9886,56600.0
2007-05-29 10:10:00,29.52,29.61,29.46,29.57,21100.0,28.9788,29.0671,28.9199,29.0279,21100.0
2007-05-29 10:20:00,29.57,29.59,29.5,29.52,17900.0,29.0279,29.0475,28.9592,28.9788,17900.0
2007-05-29 10:30:00,29.54,29.55,29.45,29.48,14300.0,28.9984,29.0082,28.9101,28.9395,14300.0
2007-05-29 10:40:00,29.49,29.54,29.41,29.45,19000.0,28.9493,28.9984,28.8708,28.9101,19000.0
2007-05-29 10:50:00,29.43,29.46,29.36,29.38,16400.0,28.8904,28.9199,28.8217,28.8414,16400.0
2007-05-29 11:00:00,29.37,29.37,29.31,29.32,41700.0,28.8315,28.8315,28.7726,28.7825,41700.0
2007-05-29 11:10:00,29.32,29.45,29.32,29.42,18800.0,28.7825,28.9101,28.7825,28.8806,18800.0
2007-05-29 11:20:00,29.43,29.45,29.4,29.44,9700.0,28.8904,28.9101,28.861,28.9003,9700.0
2007-05-29 11:30:00,29.44,29.57,29.43,29.53,14000.0,28.9003,29.0279,28.8904,28.9886,14000.0
2007-05-29 11:40:00,29.54,29.59,29.53,29.53,8900.0,28.9984,29.0475,28.9886,28.9886,8900.0
2007-05-29 11:50:00,29.52,29.53,29.39,29.4,13400.0,28.9788,28.9886,28.8512,28.861,13400.0
2007-05-29 12:00:00,29.4,29.45,29.36,29.41,22200.0,28.861,28.9101,28.8217,28.8708,22200.0
2007-05-29 12:10:00,29.39,29.45,29.33,29.36,13500.0,28.8512,28.9101,28.7923,28.8217,13500.0
2007-05-29 12:20:00,29.35,29.38,29.31,29.37,11900.0,28.8119,28.8414,28.7726,28.8315,11900.0
2007-05-29 12:30:00,29.37,29.49,29.36,29.43,12900.0,28.8315,28.9493,28.8217,28.8904,12900.0
2007-05-29 12:40:00,29.45,29.48,29.39,29.47,7400.0,28.9101,28.9395,28.8512,28.9297,7400.0
2007-05-29 12:50:00,29.47,29.49,29.45,29.49,9200.0,28.9297,28.9493,28.9101,28.9493,9200.0
2007-05-29 13:00:00,29.48,29.49,29.44,29.47,9300.0,28.9395,28.9493,28.9003,28.9297,9300.0
2007-05-29 13:10:00,29.49,29.49,29.43,29.43,11000.0,28.9493,28.9493,28.8904,28.8904,11000.0
2007-05-29 13:20:00,29.41,29.43,29.3,29.4,12600.0,28.8708,28.8904,28.7628,28.861,12600.0
2007-05-29 13:30:00,29.43,29.43,29.33,29.33,9600.0,28.8904,28.8904,28.7923,28.7923,9600.0
2007-05-29 13:40:00,29.32,29.38,29.3,29.3,8300.0,28.7825,28.8414,28.7628,28.7628,8300.0
2007-05-29 13:50:00,29.32,29.38,29.29,29.33,11700.0,28.7825,28.8414,28.753,28.7923,11700.0
2007-05-29 14:00:00,29.34,29.39,29.3,29.37,10200.0,28.8021,28.8512,28.7628,28.8315,10200.0
2007-05-29 14:10:00,29.39,29.42,29.31,29.38,16300.0,28.8512,28.8806,28.7726,28.8414,16300.0
2007-05-29 14:20:00,29.37,29.46,29.34,29.44,18700.0,28.8315,28.9199,28.8021,28.9003,18700.0
2007-05-29 14:30:00,29.43,29.53,29.4,29.53,60100.0,28.8904,28.9886,28.861,28.9886,60100.0
2007-05-29 14:40:00,29.52,29.62,29.51,29.62,31400.0,28.9788,29.077,28.969,29.077,31400.0
2007-05-29 14:50:00,29.61,29.65,29.58,29.63,29800.0,29.0671,29.1064,29.0377,29.0868,29800.0
2007-05-29 15:00:00,29.63,29.7,29.61,29.66,25000.0,29.0868,29.1555,29.0671,29.1162,25000.0
2007-05-29 15:10:00,29.65,29.78,29.65,29.76,34000.0,29.1064,29.234,29.1064,29.2144,34000.0
2007-05-29 15:20:00,29.74,29.78,29.71,29.75,35300.0,29.1948,29.234,29.1653,29.2046,35300.0
2007-05-29 15:30:00,29.74,29.77,29.74,29.76,33000.0,29.1948,29.2242,29.1948,29.2144,33000.0
2007-05-29 15:40:00,29.75,29.78,29.66,29.67,28900.0,29.2046,29.234,29.1162,29.126,28900.0
2007-05-29 15:50:00,29.67,29.69,29.6,29.67,57700.0,29.126,29.1457,29.0573,29.126,57700.0
2007-05-30 09:30:00,29.37,29.46,29.28,29.28,13200.0,28.8315,28.9199,28.7432,28.7432,13200.0
2007-05-30 09:40:00,29.31,29.46,29.31,29.34,11800.0,28.7726,28.9199,28.7726,28.8021,11800.0
2007-05-30 09:50:00,29.34,29.5,29.31,29.48,20600.0,28.8021,28.9592,28.7726,28.9395,20600.0
2007-05-30 10:00:00,29.47,29.6,29.47,29.6,21200.0,28.9297,29.0573,28.9297,29.0573,21200.0
2007-05-30 10:10:00,29.61,29.81,29.59,29.8,39800.0,29.0671,29.2635,29.0475,29.2537,39800.0
2007-05-30 10:20:00,29.81,29.85,29.72,29.81,22600.0,29.2635,29.3027,29.1751,29.2635,22600.0
2007-05-30 10:30:00,29.81,29.81,29.73,29.78,17400.0,29.2635,29.2635,29.1849,29.234,17400.0
2007-05-30 10:40:00,29.79,29.82,29.76,29.79,20400.0,29.2438,29.2733,29.2144,29.2438,20400.0
2007-05-30 10:50:00,29.78,29.8,29.74,29.79,10100.0,29.234,29.2537,29.1948,29.2438,10100.0
2007-05-30 11:00:00,29.79,29.81,29.76,29.78,5600.0,29.2438,29.2635,29.2144,29.234,5600.0
2007-05-30 11:10:00,29.78,29.8,29.76,29.79,6300.0,29.234,29.2537,29.2144,29.2438,6300.0
2007-05-30 11:20:00,29.8,29.87,29.76,29.85,16600.0,29.2537,29.3224,29.2144,29.3027,16600.0
2007-05-30 11:30:00,29.84,29.84,29.76,29.8,10300.0,29.2929,29.2929,29.2144,29.2537,10300.0
2007-05-30 11:40:00,29.79,29.84,29.76,29.77,7900.0,29.2438,29.2929,29.2144,29.2242,7900.0
2007-05-30 11:50:00,29.77,29.88,29.76,29.84,31300.0,29.2242,29.3322,29.2144,29.2929,31300.0
2007-05-30 12:00:00,29.83,30.05,29.83,29.99,60700.0,29.2831,29.4991,29.2831,29.4402,60700.0
2007-05-30 12:10:00,29.99,30.17,29.97,30.12,87000.0,29.4402,29.6169,29.4205,29.5678,87000.0
2007-05-30 12:20:00,30.12,30.22,30.09,30.22,120800.0,29.5678,29.666,29.5383,29.666,120800.0
2007-05-30 12:30:00,30.22,30.35,30.2,30.27,59200.0,29.666,29.7936,29.6463,29.715,59200.0
2007-05-30 12:40:00,30.27,30.49,30.27,30.45,73000.0,29.715,29.931,29.715,29.8917,73000.0
2007-05-30 12:50:00,30.45,30.46,30.42,30.45,31400.0,29.8917,29.9016,29.8623,29.8917,31400.0
2007-05-30 13:00:00,30.45,30.5,30.44,30.5,19300.0,29.8917,29.9408,29.8819,29.9408,19300.0
2007-05-30 13:10:00,30.48,30.55,30.48,30.53,17000.0,29.9212,29.9899,29.9212,29.9703,17000.0
2007-05-30 13:20:00,30.54,30.54,30.46,30.5,17800.0,29.9801,29.9801,29.9016,29.9408,17800.0
2007-05-30 13:30:00,30.51,30.51,30.38,30.38,27600.0,29.9506,29.9506,29.823,29.823,27600.0
2007-05-30 13:40:00,30.38,30.42,30.36,30.42,23900.0,29.823,29.8623,29.8034,29.8623,23900.0
2007-05-30 13:50:00,30.41,30.51,30.35,30.45,42500.0,29.8525,29.9506,29.7936,29.8917,42500.0
2007-05-30 14:00:00,30.48,30.48,30.18,30.34,65100.0,29.9212,29.9212,29.6267,29.7838,65100.0
2007-05-30 14:10:00,30.35,30.45,30.32,30.38,32900.0,29.7936,29.8917,29.7641,29.823,32900.0
2007-05-30 14:20:00,30.33,30.47,30.27,30.43,21700.0,29.7739,29.9114,29.715,29.8721,21700.0
2007-05-30 14:30:00,30.44,30.48,30.29,30.33,34300.0,29.8819,29.9212,29.7347,29.7739,34300.0
2007-05-30 14:40:00,30.33,30.41,30.31,30.33,19400.0,29.7739,29.8525,29.7543,29.7739,19400.0
2007-05-30 14:50:00,30.33,30.36,30.31,30.33,20100.0,29.7739,29.8034,29.7543,29.7739,20100.0
2007-05-30 15:00:00,30.35,30.37,30.32,30.34,25900.0,29.7936,29.8132,29.7641,29.7838,25900.0
2007-05-30 15:10:00,30.33,30.35,30.31,30.33,28500.0,29.7739,29.7936,29.7543,29.7739,28500.0
2007-05-30 15:20:00,30.33,30.37,30.3,30.33,109300.0,29.7739,29.8132,29.7445,29.7739,109300.0
2007-05-30 15:30:00,30.33,30.6,30.33,30.51,86600.0,29.7739,30.039,29.7739,29.9506,86600.0
2007-05-30 15:40:00,30.49,30.8,30.49,30.8,1010100.0,29.931,30.2353,29.931,30.2353,1010100.0
2007-05-30 15:50:00,30.8,30.83,30.67,30.8,145500.0,30.2353,30.2648,30.1077,30.2353,145500.0
2007-05-31 09:30:00,30.82,30.94,30.71,30.89,25100.0,30.255,30.3728,30.147,30.3237,25100.0
2007-05-31 09:40:00,30.9,31.08,30.89,30.95,46500.0,30.3335,30.5102,30.3237,30.3826,46500.0
2007-05-31 09:50:00,30.89,30.89,30.72,30.77,27700.0,30.3237,30.3237,30.1568,30.2059,27700.0
2007-05-31 10:00:00,30.79,31.1,30.78,31.04,33700.0,30.2255,30.5298,30.2157,30.4709,33700.0
2007-05-31 10:10:00,31.04,31.04,30.92,30.96,27300.0,30.4709,30.4709,30.3531,30.3924,27300.0
2007-05-31 10:20:00,30.98,31.03,30.76,30.78,54900.0,30.412,30.4611,30.1961,30.2157,54900.0
2007-05-31 10:30:00,30.77,30.84,30.72,30.73,27300.0,30.2059,30.2746,30.1568,30.1666,27300.0
2007-05-31 10:40:00,30.72,30.77,30.7,30.76,38000.0,30.1568,30.2059,30.1372,30.1961,38000.0
2007-05-31 10:50:00,30.75,30.75,30.63,30.66,49300.0,30.1862,30.1862,30.0684,30.0979,49300.0
2007-05-31 11:00:00,30.67,30.67,30.54,30.61,30500.0,30.1077,30.1077,29.9801,30.0488,30500.0
2007-05-31 11:10:00,30.6,30.68,30.59,30.59,20900.0,30.039,30.1175,30.0292,30.0292,20900.0
2007-05-31 11:20:00,30.57,30.57,30.47,30.48,14900.0,30.0095,30.0095,29.9114,29.9212,14900.0
2007-05-31 11:30:00,30.47,30.5,30.43,30.44,28300.0,29.9114,29.9408,29.8721,29.8819,28300.0
2007-05-31 11:40:00,30.46,30.48,30.45,30.47,6200.0,29.9016,29.9212,29.8917,29.9114,6200.0
2007-05-31 11:50:00,30.48,30.49,30.46,30.47,5900.0,29.9212,29.931,29.9016,29.9114,5900.0
2007-05-31 12:00:00,30.48,30.49,30.34,30.35,19900.0,29.9212,29.931,29.7838,29.7936,19900.0
2007-05-31 12:10:00,30.34,30.39,30.33,30.37,30800.0,29.7838,29.8328,29.7739,29.8132,30800.0
2007-05-31 12:20:00,30.38,30.39,30.3,30.32,68300.0,29.823,29.8328,29.7445,29.7641,68300.0
2007-05-31 12:30:00,30.34,30.37,30.33,30.33,31400.0,29.7838,29.8132,29.7739,29.7739,31400.0
2007-05-31 12:40:00,30.34,30.34,30.3,30.3,15500.0,29.7838,29.7838,29.7445,29.7445,15500.0
2007-05-31 12:50:00,30.32,30.32,30.29,30.31,15400.0,29.7641,29.7641,29.7347,29.7543,15400.0
2007-05-31 13:00:00,30.31,30.32,30.18,30.18,37700.0,29.7543,29.7641,29.6267,29.6267,37700.0
2007-05-31 13:10:00,30.19,30.23,30.15,30.18,18300.0,29.6365,29.6758,29.5972,29.6267,18300.0
2007-05-31 13:20:00,30.19,30.2,29.94,30.01,58600.0,29.6365,29.6463,29.3911,29.4598,58600.0
2007-05-31 13:30:00,30.01,30.12,30.0,30.04,66300.0,29.4598,29.5678,29.45,29.4893,66300.0
2007-05-31 13:40:00,30.04,30.17,30.03,30.15,17900.0,29.4893,29.6169,29.4794,29.5972,17900.0
2007-05-31 13:50:00,30.16,30.16,30.09,30.13,25400.0,29.6071,29.6071,29.5383,29.5776,25400.0
2007-05-31 14:00:00,30.13,30.17,30.1,30.15,128700.0,29.5776,29.6169,29.5482,29.5972,128700.0
2007-05-31 14:10:00,30.15,30.16,30.08,30.1,17400.0,29.5972,29.6071,29.5285,29.5482,17400.0
2007-05-31 14:20:00,30.1,30.18,30.1,30.13,34200.0,29.5482,29.6267,29.5482,29.5776,34200.0
2007-05-31 14:30:00,30.13,30.17,30.11,30.11,69000.0,29.5776,29.6169,29.558,29.558,69000.0
2007-05-31 14:40:00,30.12,30.12,30.05,30.09,1803700.0,29.5678,29.5678,29.4991,29.5383,1803700.0
2007-05-31 14:50:00,30.1,30.15,30.06,30.06,36200.0,29.5482,29.5972,29.5089,29.5089,36200.0
2007-05-31 15:00:00,30.07,30.11,30.02,30.03,48100.0,29.5187,29.558,29.4696,29.4794,48100.0
2007-05-31 15:10:00,30.02,30.08,30.01,30.06,48600.0,29.4696,29.5285,29.4598,29.5089,48600.0
2007-05-31 15:20:00,30.07,30.08,29.97,29.98,60200.0,29.5187,29.5285,29.4205,29.4304,60200.0
2007-05-31 15:30:00,29.98,29.99,29.9,29.97,64400.0,29.4304,29.4402,29.3518,29.4205,64400.0
2007-05-31 15:40:00,29.96,29.99,29.92,29.93,132900.0,29.4107,29.4402,29.3715,29.3813,132900.0
2007-05-31 15:50:00,29.92,30.14,29.92,30.0,178800.0,29.3715,29.5874,29.3715,29.45,178800.0
2007-06-01 09:30:00,30.2,30.45,30.2,30.2,39900.0,29.6463,29.8917,29.6463,29.6463,39900.0
2007-06-01 09:40:00,30.21,30.21,30.02,30.08,36100.0,29.6561,29.6561,29.4696,29.5285,36100.0
2007-06-01 09:50:00,30.08,30.15,30.07,30.09,181100.0,29.5285,29.5972,29.5187,29.5383,181100.0
2007-06-01 10:00:00,30.09,30.13,30.04,30.09,95400.0,29.5383,29.5776,29.4893,29.5383,95400.0
2007-06-01 10:10:00,30.1,30.21,30.04,30.21,18500.0,29.5482,29.6561,29.4893,29.6561,18500.0
2007-06-01 10:20:00,30.21,30.25,30.12,30.15,74300.0,29.6561,29.6954,29.5678,29.5972,74300.0
2007-06-01 10:30:00,30.16,30.46,30.15,30.28,87700.0,29.6071,29.9016,29.5972,29.7249,87700.0
2007-06-01 10:40:00,30.29,30.3,30.22,30.28,19000.0,29.7347,29.7445,29.666,29.7249,19000.0
2007-06-01 10:50:00,30.27,30.3,30.18,30.23,25500.0,29.715,29.7445,29.6267,29.6758,25500.0
2007-06-01 11:00:00,30.23,30.27,30.17,30.26,37000.0,29.6758,29.715,29.6169,29.7052,37000.0
2007-06-01 11:10:00,30.27,30.46,30.27,30.4,106100.0,29.715,29.9016,29.715,29.8427,106100.0
2007-06-01 11:20:00,30.41,30.5,30.34,30.4,41000.0,29.8525,29.9408,29.7838,29.8427,41000.0
2007-06-01 11:30:00,30.41,30.45,30.37,30.39,30800.0,29.8525,29.8917,29.8132,29.8328,30800.0
2007-06-01 11:40:00,30.38,30.48,30.33,30.43,29700.0,29.823,29.9212,29.7739,29.8721,29700.0
2007-06-01 11:50:00,30.43,30.46,30.39,30.39,23500.0,29.8721,29.9016,29.8328,29.8328,23500.0
2007-06-01 12:00:00,30.41,30.41,30.18,30.19,22900.0,29.8525,29.8525,29.6267,29.6365,22900.0
2007-06-01 12:10:00,30.19,30.28,30.19,30.24,22700.0,29.6365,29.7249,29.6365,29.6856,22700.0
2007-06-01 12:20:00,30.24,30.27,30.2,30.27,39400.0,29.6856,29.715,29.6463,29.715,39400.0
2007-06-01 12:30:00,30.26,30.28,30.22,30.27,14400.0,29.7052,29.7249,29.666,29.715,14400.0
2007-06-01 12:40:00,30.28,30.32,30.24,30.25,21300.0,29.7249,29.7641,29.6856,29.6954,21300.0
2007-06-01 12:50:00,30.27,30.27,30.22,30.24,15400.0,29.715,29.715,29.666,29.6856,15400.0
2007-06-01 13:00:00,30.25,30.29,30.21,30.28,27600.0,29.6954,29.7347,29.6561,29.7249,27600.0
2007-06-01 13:10:00,30.3,30.33,30.22,30.3,26700.0,29.7445,29.7739,29.666,29.7445,26700.0
2007-06-01 13:20:00,30.3,30.35,30.2,30.32,31600.0,29.7445,29.7936,29.6463,29.7641,31600.0
2007-06-01 13:30:00,30.34,30.34,30.2,30.26,22300.0,29.7838,29.7838,29.6463,29.7052,22300.0
2007-06-01 13:40:00,30.25,30.28,30.21,30.27,28400.0,29.6954,29.7249,29.6561,29.715,28400.0
2007-06-01 13:50:00,30.27,30.38,30.25,30.36,41700.0,29.715,29.823,29.6954,29.8034,41700.0
2007-06-01 14:00:00,30.37,30.44,30.33,30.4,29800.0,29.8132,29.8819,29.7739,29.8427,29800.0
2007-06-01 14:10:00,30.4,30.41,30.35,30.37,39800.0,29.8427,29.8525,29.7936,29.8132,39800.0
2007-06-01 14:20:00,30.37,30.42,30.34,30.38,62700.0,29.8132,29.8623,29.7838,29.823,62700.0
2007-06-01 14:30:00,30.38,30.47,30.36,30.4,107900.0,29.823,29.9114,29.8034,29.8427,107900.0
2007-06-01 14:40:00,30.4,30.57,30.39,30.55,74500.0,29.8427,30.0095,29.8328,29.9899,74500.0
2007-06-01 14:50:00,30.56,30.64,30.52,30.53,55900.0,29.9997,30.0783,29.9605,29.9703,55900.0
2007-06-01 15:00:00,30.52,30.52,30.46,30.49,33000.0,29.9605,29.9605,29.9016,29.931,33000.0
2007-06-01 15:10:00,30.48,30.48,30.37,30.43,66600.0,29.9212,29.9212,29.8132,29.8721,66600.0
2007-06-01 15:20:00,30.43,30.52,30.38,30.52,52100.0,29.8721,29.9605,29.823,29.9605,52100.0
2007-06-01 15:30:00,30.52,30.61,30.47,30.6,51000.0,29.9605,30.0488,29.9114,30.039,51000.0
2007-06-01 15:40:00,30.61,30.65,30.6,30.65,51700.0,30.0488,30.0881,30.039,30.0881,51700.0
2007-06-01 15:50:00,30.66,30.76,30.52,30.58,168600.0,30.0979,30.1961,29.9605,30.0194,168600.0
2007-06-04 09:30:00,30.55,30.61,30.41,30.55,28200.0,29.9899,30.0488,29.8525,29.9899,28200.0
2007-06-04 09:40:00,30.55,30.81,30.55,30.77,129500.0,29.9899,30.2451,29.9899,30.2059,129500.0
2007-06-04 09:50:00,30.77,30.85,30.72,30.75,41600.0,30.2059,30.2844,30.1568,30.1862,41600.0
2007-06-04 10:00:00,30.73,30.79,30.69,30.72,63800.0,30.1666,30.2255,30.1273,30.1568,63800.0
2007-06-04 10:10:00,30.7,30.73,30.59,30.71,44100.0,30.1372,30.1666,30.0292,30.147,44100.0
2007-06-04 10:20:00,30.7,30.73,30.65,30.72,47400.0,30.1372,30.1666,30.0881,30.1568,47400.0
2007-06-04 10:30:00,30.72,30.73,30.52,30.58,43400.0,30.1568,30.1666,29.9605,30.0194,43400.0
2007-06-04 10:40:00,30.58,30.6,30.56,30.56,53700.0,30.0194,30.039,29.9997,29.9997,53700.0
2007-06-04 10:50:00,30.56,30.94,30.56,30.94,49200.0,29.9997,30.3728,29.9997,30.3728,49200.0
2007-06-04 11:00:00,30.94,30.97,30.87,30.89,25600.0,30.3728,30.4022,30.304,30.3237,25600.0
2007-06-04 11:10:00,30.87,31.0,30.87,30.91,35000.0,30.304,30.4317,30.304,30.3433,35000.0
2007-06-04 11:20:00,30.91,30.94,30.84,30.87,35600.0,30.3433,30.3728,30.2746,30.304,35600.0
2007-06-04 11:30:00,30.85,30.9,30.8,30.8,25200.0,30.2844,30.3335,30.2353,30.2353,25200.0
2007-06-04 11:40:00,30.82,30.84,30.74,30.82,41600.0,30.255,30.2746,30.1764,30.255,41600.0
2007-06-04 11:50:00,30.83,30.85,30.74,30.79,21300.0,30.2648,30.2844,30.1764,30.2255,21300.0
2007-06-04 12:00:00,30.79,30.8,30.73,30.76,26100.0,30.2255,30.2353,30.1666,30.1961,26100.0
2007-06-04 12:10:00,30.75,30.81,30.73,30.8,77700.0,30.1862,30.2451,30.1666,30.2353,77700.0
2007-06-04 12:20:00,30.81,30.87,30.74,30.79,69900.0,30.2451,30.304,30.1764,30.2255,69900.0
2007-06-04 12:30:00,30.78,30.85,30.75,30.84,37700.0,30.2157,30.2844,30.1862,30.2746,37700.0
2007-06-04 12:40:00,30.85,30.85,30.74,30.74,14900.0,30.2844,30.2844,30.1764,30.1764,14900.0
2007-06-04 12:50:00,30.75,30.76,30.58,30.58,24100.0,30.1862,30.1961,30.0194,30.0194,24100.0
2007-06-04 13:00:00,30.59,30.64,30.58,30.62,43200.0,30.0292,30.0783,30.0194,30.0586,43200.0
2007-06-04 13:10:00,30.62,30.68,30.57,30.57,26800.0,30.0586,30.1175,30.0095,30.0095,26800.0
2007-06-04 13:20:00,30.56,30.65,30.52,30.64,25200.0,29.9997,30.0881,29.9605,30.0783,25200.0
2007-06-04 13:30:00,30.64,30.69,30.61,30.67,37200.0,30.0783,30.1273,30.0488,30.1077,37200.0
2007-06-04 13:40:00,30.67,30.72,30.65,30.68,37200.0,30.1077,30.1568,30.0881,30.1175,37200.0
2007-06-04 13:50:00,30.67,30.7,30.63,30.68,41300.0,30.1077,30.1372,30.0684,30.1175,41300.0
2007-06-04 14:00:00,30.69,30.75,30.66,30.72,47400.0,30.1273,30.1862,30.0979,30.1568,47400.0
2007-06-04 14:10:00,30.72,30.76,30.67,30.7,20700.0,30.1568,30.1961,30.1077,30.1372,20700.0
2007-06-04 14:20:00,30.7,30.8,30.7,30.79,30500.0,30.1372,30.2353,30.1372,30.2255,30500.0
2007-06-04 14:30:00,30.8,30.8,30.71,30.79,21200.0,30.2353,30.2353,30.147,30.2255,21200.0
2007-06-04 14:40:00,30.78,30.85,30.78,30.84,26000.0,30.2157,30.2844,30.2157,30.2746,26000.0
2007-06-04 14:50:00,30.83,30.84,30.74,30.78,18400.0,30.2648,30.2746,30.1764,30.2157,18400.0
2007-06-04 15:00:00,30.78,30.79,30.72,30.77,21400.0,30.2157,30.2255,30.1568,30.2059,21400.0
2007-06-04 15:10:00,30.77,30.78,30.65,30.69,59600.0,30.2059,30.2157,30.0881,30.1273,59600.0
2007-06-04 15:20:00,30.67,30.8,30.66,30.73,68200.0,30.1077,30.2353,30.0979,30.1666,68200.0
2007-06-04 15:30:00,30.74,30.77,30.67,30.68,51000.0,30.1764,30.2059,30.1077,30.1175,51000.0
2007-06-04 15:40:00,30.69,30.79,30.69,30.79,86200.0,30.1273,30.2255,30.1273,30.2255,86200.0
2007-06-04 15:50:00,30.78,30.9,30.77,30.84,88200.0,30.2157,30.3335,30.2059,30.2746,88200.0
2007-06-05 09:30:00,30.67,30.72,30.54,30.65,18100.0,30.1077,30.1568,29.9801,30.0881,18100.0
2007-06-05 09:40:00,30.59,30.65,30.55,30.6,18900.0,30.0292,30.0881,29.9899,30.039,18900.0
2007-06-05 09:50:00,30.59,30.65,30.51,30.54,25200.0,30.0292,30.0881,29.9506,29.9801,25200.0
2007-06-05 10:00:00,30.57,30.65,30.42,30.65,39800.0,30.0095,30.0881,29.8623,30.0881,39800.0
2007-06-05 10:10:00,30.65,30.66,30.46,30.51,25100.0,30.0881,30.0979,29.9016,29.9506,25100.0
2007-06-05 10:20:00,30.53,30.65,30.4,30.63,21100.0,29.9703,30.0881,29.8427,30.0684,21100.0
2007-06-05 10:30:00,30.57,30.65,30.51,30.54,118300.0,30.0095,30.0881,29.9506,29.9801,118300.0
2007-06-05 10:40:00,30.55,30.68,30.48,30.64,28800.0,29.9899,30.1175,29.9212,30.0783,28800.0
2007-06-05 10:50:00,30.63,30.71,30.6,30.63,38600.0,30.0684,30.147,30.039,30.0684,38600.0
2007-06-05 11:00:00,30.64,30.67,30.61,30.66,12800.0,30.0783,30.1077,30.0488,30.0979,12800.0
2007-06-05 11:10:00,30.67,30.68,30.52,30.55,20000.0,30.1077,30.1175,29.9605,29.9899,20000.0
2007-06-05 11:20:00,30.54,30.69,30.53,30.68,25700.0,29.9801,30.1273,29.9703,30.1175,25700.0
2007-06-05 11:30:00,30.69,30.69,30.62,30.63,74400.0,30.1273,30.1273,30.0586,30.0684,74400.0
2007-06-05 11:40:00,30.62,30.66,30.59,30.59,19400.0,30.0586,30.0979,30.0292,30.0292,19400.0
2007-06-05 11:50:00,30.59,30.62,30.44,30.44,49400.0,30.0292,30.0586,29.8819,29.8819,49400.0
2007-06-05 12:00:00,30.43,30.43,30.32,30.38,24600.0,29.8721,29.8721,29.7641,29.823,24600.0
2007-06-05 12:10:00,30.37,30.39,30.24,30.25,24600.0,29.8132,29.8328,29.6856,29.6954,24600.0
2007-06-05 12:20:00,30.23,30.3,30.18,30.24,14200.0,29.6758,29.7445,29.6267,29.6856,14200.0
2007-06-05 12:30:00,30.26,30.36,30.26,30.3,17900.0,29.7052,29.8034,29.7052,29.7445,17900.0
2007-06-05 12:40:00,30.3,30.36,30.29,30.35,14400.0,29.7445,29.8034,29.7347,29.7936,14400.0
2007-06-05 12:50:00,30.36,30.44,30.32,30.43,22700.0,29.8034,29.8819,29.7641,29.8721,22700.0
2007-06-05 13:00:00,30.43,30.43,30.32,30.38,14300.0,29.8721,29.8721,29.7641,29.823,14300.0
2007-06-05 13:10:00,30.38,30.49,30.38,30.44,54500.0,29.823,29.931,29.823,29.8819,54500.0
2007-06-05 13:20:00,30.44,30.44,30.39,30.39,12800.0,29.8819,29.8819,29.8328,29.8328,12800.0
2007-06-05 13:30:00,30.39,30.57,30.39,30.5,15300.0,29.8328,30.0095,29.8328,29.9408,15300.0
2007-06-05 13:40:00,30.5,30.5,30.43,30.49,47700.0,29.9408,29.9408,29.8721,29.931,47700.0
2007-06-05 13:50:00,30.5,30.5,30.42,30.5,21100.0,29.9408,29.9408,29.8623,29.9408,21100.0
2007-06-05 14:00:00,30.49,30.52,30.44,30.47,21200.0,29.931,29.9605,29.8819,29.9114,21200.0
2007-06-05 14:10:00,30.46,30.58,30.46,30.56,33000.0,29.9016,30.0194,29.9016,29.9997,33000.0
2007-06-05 14:20:00,30.55,30.64,30.51,30.52,28900.0,29.9899,30.0783,29.9506,29.9605,28900.0
2007-06-05 14:30:00,30.53,30.57,30.5,30.55,25400.0,29.9703,30.0095,29.9408,29.9899,25400.0
2007-06-05 14:40:00,30.54,30.63,30.53,30.62,17000.0,29.9801,30.0684,29.9703,30.0586,17000.0
2007-06-05 14:50:00,30.61,30.62,30.53,30.53,18100.0,30.0488,30.0586,29.9703,29.9703,18100.0
2007-06-05 15:00:00,30.55,30.57,30.52,30.52,24300.0,29.9899,30.0095,29.9605,29.9605,24300.0
2007-06-05 15:10:00,30.52,30.56,30.5,30.52,16100.0,29.9605,29.9997,29.9408,29.9605,16100.0
2007-06-05 15:20:00,30.51,30.52,30.46,30.5,21700.0,29.9506,29.9605,29.9016,29.9408,21700.0
2007-06-05 15:30:00,30.5,30.54,30.49,30.54,23800.0,29.9408,29.9801,29.931,29.9801,23800.0
2007-06-05 15:40:00,30.55,30.6,30.53,30.6,14400.0,29.9899,30.039,29.9703,30.039,14400.0
2007-06-05 15:50:00,30.6,30.6,30.53,30.55,26300.0,30.039,30.039,29.9703,29.9899,26300.0
2007-06-06 09:30:00,30.54,30.54,30.13,30.36,25800.0,29.9801,29.9801,29.5776,29.8034,25800.0
2007-06-06 09:40:00,30.36,30.47,30.34,30.41,21300.0,29.8034,29.9114,29.7838,29.8525,21300.0
2007-06-06 09:50:00,30.4,30.59,30.4,30.56,30200.0,29.8427,30.0292,29.8427,29.9997,30200.0
2007-06-06 10:00:00,30.54,30.61,30.35,30.42,27200.0,29.9801,30.0488,29.7936,29.8623,27200.0
2007-06-06 10:10:00,30.42,30.45,30.31,30.38,26900.0,29.8623,29.8917,29.7543,29.823,26900.0
2007-06-06 10:20:00,30.38,30.38,30.32,30.37,24100.0,29.823,29.823,29.7641,29.8132,24100.0
2007-06-06 10:30:00,30.37,30.39,30.25,30.29,39100.0,29.8132,29.8328,29.6954,29.7347,39100.0
2007-06-06 10:40:00,30.32,30.32,30.26,30.3,12300.0,29.7641,29.7641,29.7052,29.7445,12300.0
2007-06-06 10:50:00,30.31,30.31,30.16,30.18,19100.0,29.7543,29.7543,29.6071,29.6267,19100.0
2007-06-06 11:00:00,30.18,30.24,30.15,30.2,20800.0,29.6267,29.6856,29.5972,29.6463,20800.0
2007-06-06 11:10:00,30.19,30.21,30.15,30.2,13100.0,29.6365,29.6561,29.5972,29.6463,13100.0
2007-06-06 11:20:00,30.2,30.21,30.15,30.17,18000.0,29.6463,29.6561,29.5972,29.6169,18000.0
2007-06-06 11:30:00,30.17,30.18,29.93,29.99,36400.0,29.6169,29.6267,29.3813,29.4402,36400.0
2007-06-06 11:40:00,30.02,30.12,30.01,30.02,12100.0,29.4696,29.5678,29.4598,29.4696,12100.0
2007-06-06 11:50:00,30.0,30.09,29.94,30.08,10600.0,29.45,29.5383,29.3911,29.5285,10600.0
2007-06-06 12:00:00,30.09,30.13,30.02,30.1,11500.0,29.5383,29.5776,29.4696,29.5482,11500.0
2007-06-06 12:10:00,30.13,30.26,30.09,30.25,10400.0,29.5776,29.7052,29.5383,29.6954,10400.0
2007-06-06 12:20:00,30.25,30.25,30.15,30.15,16000.0,29.6954,29.6954,29.5972,29.5972,16000.0
2007-06-06 12:30:00,30.14,30.21,30.13,30.17,8100.0,29.5874,29.6561,29.5776,29.6169,8100.0
2007-06-06 12:40:00,30.19,30.2,30.13,30.14,7200.0,29.6365,29.6463,29.5776,29.5874,7200.0
2007-06-06 12:50:00,30.16,30.2,30.11,30.11,8900.0,29.6071,29.6463,29.558,29.558,8900.0
2007-06-06 13:00:00,30.12,30.2,30.06,30.06,21300.0,29.5678,29.6463,29.5089,29.5089,21300.0
2007-06-06 13:10:00,30.06,30.1,30.03,30.03,11400.0,29.5089,29.5482,29.4794,29.4794,11400.0
2007-06-06 13:20:00,30.03,30.03,29.95,29.95,10200.0,29.4794,29.4794,29.4009,29.4009,10200.0
2007-06-06 13:30:00,29.96,30.03,29.95,30.01,7700.0,29.4107,29.4794,29.4009,29.4598,7700.0
2007-06-06 13:40:00,30.0,30.03,29.99,30.01,18200.0,29.45,29.4794,29.4402,29.4598,18200.0
2007-06-06 13:50:00,30.0,30.01,29.95,30.0,11300.0,29.45,29.4598,29.4009,29.45,11300.0
2007-06-06 14:00:00,30.0,30.0,29.95,29.99,15900.0,29.45,29.45,29.4009,29.4402,15900.0
2007-06-06 14:10:00,29.98,29.99,29.95,29.95,14500.0,29.4304,29.4402,29.4009,29.4009,14500.0
2007-06-06 14:20:00,29.95,29.99,29.91,29.93,17000.0,29.4009,29.4402,29.3616,29.3813,17000.0
2007-06-06 14:30:00,29.95,29.98,29.93,29.96,19500.0,29.4009,29.4304,29.3813,29.4107,19500.0
2007-06-06 14:40:00,29.95,30.05,29.95,29.99,42800.0,29.4009,29.4991,29.4009,29.4402,42800.0
2007-06-06 14:50:00,30.0,30.03,29.97,30.0,15600.0,29.45,29.4794,29.4205,29.45,15600.0
2007-06-06 15:00:00,30.0,30.03,29.88,29.92,37300.0,29.45,29.4794,29.3322,29.3715,37300.0
2007-06-06 15:10:00,29.94,29.95,29.86,29.93,24700.0,29.3911,29.4009,29.3126,29.3813,24700.0
2007-06-06 15:20:00,29.95,30.1,29.95,30.05,31000.0,29.4009,29.5482,29.4009,29.4991,31000.0
2007-06-06 15:30:00,30.05,30.15,30.04,30.13,35600.0,29.4991,29.5972,29.4893,29.5776,35600.0
2007-06-06 15:40:00,30.14,30.17,30.13,30.14,22400.0,29.5874,29.6169,29.5776,29.5874,22400.0
2007-06-06 15:50:00,30.14,30.14,29.98,30.01,37500.0,29.5874,29.5874,29.4304,29.4598,37500.0
2007-06-07 09:30:00,29.84,29.89,29.6,29.76,27800.0,29.2929,29.342,29.0573,29.2144,27800.0
2007-06-07 09:40:00,29.75,29.85,29.75,29.81,28800.0,29.2046,29.3027,29.2046,29.2635,28800.0
2007-06-07 09:50:00,29.82,29.85,29.79,29.83,30700.0,29.2733,29.3027,29.2438,29.2831,30700.0
2007-06-07 10:00:00,29.84,29.93,29.69,29.72,33600.0,29.2929,29.3813,29.1457,29.1751,33600.0
2007-06-07 10:10:00,29.72,29.73,29.6,29.66,19400.0,29.1751,29.1849,29.0573,29.1162,19400.0
2007-06-07 10:20:00,29.66,29.71,29.56,29.57,31100.0,29.1162,29.1653,29.0181,29.0279,31100.0
2007-06-07 10:30:00,29.57,29.7,29.57,29.61,20600.0,29.0279,29.1555,29.0279,29.0671,20600.0
2007-06-07 10:40:00,29.63,29.71,29.52,29.52,25100.0,29.0868,29.1653,28.9788,28.9788,25100.0
2007-06-07 10:50:00,29.53,29.53,29.41,29.49,42200.0,28.9886,28.9886,28.8708,28.9493,42200.0
2007-06-07 11:00:00,29.49,29.49,29.29,29.29,14800.0,28.9493,28.9493,28.753,28.753,14800.0
2007-06-07 11:10:00,29.29,29.29,29.08,29.15,37000.0,28.753,28.753,28.5469,28.6156,37000.0
2007-06-07 11:20:00,29.18,29.28,29.17,29.21,14900.0,28.645,28.7432,28.6352,28.6745,14900.0
2007-06-07 11:30:00,29.22,29.36,29.21,29.31,12400.0,28.6843,28.8217,28.6745,28.7726,12400.0
2007-06-07 11:40:00,29.3,29.34,29.26,29.29,8500.0,28.7628,28.8021,28.7236,28.753,8500.0
2007-06-07 11:50:00,29.29,29.36,29.26,29.28,13500.0,28.753,28.8217,28.7236,28.7432,13500.0
2007-06-07 12:00:00,29.28,29.29,29.25,29.28,34700.0,28.7432,28.753,28.7137,28.7432,34700.0
2007-06-07 12:10:00,29.28,29.36,29.28,29.36,25400.0,28.7432,28.8217,28.7432,28.8217,25400.0
2007-06-07 12:20:00,29.36,29.42,29.36,29.42,25700.0,28.8217,28.8806,28.8217,28.8806,25700.0
2007-06-07 12:30:00,29.42,29.42,29.33,29.33,30800.0,28.8806,28.8806,28.7923,28.7923,30800.0
2007-06-07 12:40:00,29.32,29.37,29.16,29.16,24400.0,28.7825,28.8315,28.6254,28.6254,24400.0
2007-06-07 12:50:00,29.14,29.15,29.04,29.08,38200.0,28.6058,28.6156,28.5076,28.5469,38200.0
2007-06-07 13:00:00,29.08,29.17,29.08,29.14,18200.0,28.5469,28.6352,28.5469,28.6058,18200.0
2007-06-07 13:10:00,29.14,29.17,29.08,29.08,20300.0,28.6058,28.6352,28.5469,28.5469,20300.0
2007-06-07 13:20:00,29.1,29.11,29.02,29.07,10500.0,28.5665,28.5763,28.488,28.537,10500.0
2007-06-07 13:30:00,29.08,29.11,28.81,28.93,65800.0,28.5469,28.5763,28.2818,28.3996,65800.0
2007-06-07 13:40:00,28.93,28.98,28.81,28.86,31000.0,28.3996,28.4487,28.2818,28.3309,31000.0
2007-06-07 13:50:00,28.87,28.97,28.83,28.94,21500.0,28.3407,28.4389,28.3014,28.4094,21500.0
2007-06-07 14:00:00,28.96,29.04,28.92,29.0,36000.0,28.4291,28.5076,28.3898,28.4683,36000.0
2007-06-07 14:10:00,29.0,29.1,29.0,29.04,44500.0,28.4683,28.5665,28.4683,28.5076,44500.0
2007-06-07 14:20:00,29.05,29.14,29.0,29.02,33100.0,28.5174,28.6058,28.4683,28.488,33100.0
2007-06-07 14:30:00,29.03,29.09,29.0,29.02,46200.0,28.4978,28.5567,28.4683,28.488,46200.0
2007-06-07 14:40:00,29.01,29.15,29.01,29.06,45000.0,28.4781,28.6156,28.4781,28.5272,45000.0
2007-06-07 14:50:00,29.08,29.15,29.06,29.12,36900.0,28.5469,28.6156,28.5272,28.5861,36900.0
2007-06-07 15:00:00,29.11,29.2,29.06,29.16,40900.0,28.5763,28.6647,28.5272,28.6254,40900.0
2007-06-07 15:10:00,29.18,29.24,29.07,29.21,61000.0,28.645,28.7039,28.537,28.6745,61000.0
2007-06-07 15:20:00,29.21,29.29,29.09,29.18,72000.0,28.6745,28.753,28.5567,28.645,72000.0
2007-06-07 15:30:00,29.18,29.27,29.04,29.04,73800.0,28.645,28.7334,28.5076,28.5076,73800.0
2007-06-07 15:40:00,29.04,29.12,28.9,28.9,103800.0,28.5076,28.5861,28.3702,28.3702,103800.0
2007-06-07 15:50:00,28.91,28.91,28.69,28.81,150300.0,28.38,28.38,28.164,28.2818,150300.0
2007-06-08 09:30:00,28.4,28.5,27.66,28.28,182400.0,27.8793,27.9775,27.1529,27.7615,182400.0
2007-06-08 09:40:00,28.25,28.71,28.25,28.68,89000.0,27.7321,28.1836,27.7321,28.1542,89000.0
2007-06-08 09:50:00,28.67,28.81,28.52,28.59,59400.0,28.1444,28.2818,27.9971,28.0658,59400.0
2007-06-08 10:00:00,28.62,28.91,28.48,28.72,39700.0,28.0953,28.38,27.9579,28.1935,39700.0
2007-06-08 10:10:00,28.71,28.84,28.64,28.78,23400.0,28.1836,28.3113,28.1149,28.2524,23400.0
2007-06-08 10:20:00,28.79,28.88,28.75,28.81,24800.0,28.2622,28.3505,28.2229,28.2818,24800.0
2007-06-08 10:30:00,28.81,28.86,28.68,28.77,25800.0,28.2818,28.3309,28.1542,28.2425,25800.0
2007-06-08 10:40:00,28.74,28.98,28.73,28.98,24000.0,28.2131,28.4487,28.2033,28.4487,24000.0
2007-06-08 10:50:00,28.95,29.05,28.95,28.99,22300.0,28.4192,28.5174,28.4192,28.4585,22300.0
2007-06-08 11:00:00,28.98,29.08,28.93,28.96,20700.0,28.4487,28.5469,28.3996,28.4291,20700.0
2007-06-08 11:10:00,28.95,28.95,28.79,28.84,22800.0,28.4192,28.4192,28.2622,28.3113,22800.0
2007-06-08 11:20:00,28.86,28.89,28.79,28.82,10800.0,28.3309,28.3603,28.2622,28.2916,10800.0
2007-06-08 11:30:00,28.84,28.91,28.8,28.91,14800.0,28.3113,28.38,28.272,28.38,14800.0
2007-06-08 11:40:00,28.89,28.98,28.87,28.94,18200.0,28.3603,28.4487,28.3407,28.4094,18200.0
2007-06-08 11:50:00,28.92,28.98,28.88,28.94,16800.0,28.3898,28.4487,28.3505,28.4094,16800.0
2007-06-08 12:00:00,28.95,28.97,28.89,28.93,14000.0,28.4192,28.4389,28.3603,28.3996,14000.0
2007-06-08 12:10:00,28.92,28.95,28.91,28.95,14600.0,28.3898,28.4192,28.38,28.4192,14600.0
2007-06-08 12:20:00,28.95,28.95,28.9,28.9,16700.0,28.4192,28.4192,28.3702,28.3702,16700.0
2007-06-08 12:30:00,28.9,28.92,28.84,28.91,29700.0,28.3702,28.3898,28.3113,28.38,29700.0
2007-06-08 12:40:00,28.93,28.93,28.86,28.89,28200.0,28.3996,28.3996,28.3309,28.3603,28200.0
2007-06-08 12:50:00,28.89,28.91,28.85,28.88,8500.0,28.3603,28.38,28.3211,28.3505,8500.0
2007-06-08 13:00:00,28.87,28.88,28.84,28.87,11400.0,28.3407,28.3505,28.3113,28.3407,11400.0
2007-06-08 13:10:00,28.85,28.86,28.82,28.83,9600.0,28.3211,28.3309,28.2916,28.3014,9600.0
2007-06-08 13:20:00,28.83,28.96,28.82,28.96,10400.0,28.3014,28.4291,28.2916,28.4291,10400.0
2007-06-08 13:30:00,28.94,28.99,28.94,28.97,37500.0,28.4094,28.4585,28.4094,28.4389,37500.0
2007-06-08 13:40:00,28.98,29.13,28.97,29.08,43100.0,28.4487,28.5959,28.4389,28.5469,43100.0
2007-06-08 13:50:00,29.08,29.16,29.04,29.09,15500.0,28.5469,28.6254,28.5076,28.5567,15500.0
2007-06-08 14:00:00,29.08,29.3,29.06,29.28,13600.0,28.5469,28.7628,28.5272,28.7432,13600.0
2007-06-08 14:10:00,29.28,29.35,29.24,29.25,11800.0,28.7432,28.8119,28.7039,28.7137,11800.0
2007-06-08 14:20:00,29.25,29.36,29.25,29.28,11900.0,28.7137,28.8217,28.7137,28.7432,11900.0
2007-06-08 14:30:00,29.28,29.28,29.23,29.26,11500.0,28.7432,28.7432,28.6941,28.7236,11500.0
2007-06-08 14:40:00,29.25,29.25,29.17,29.22,9800.0,28.7137,28.7137,28.6352,28.6843,9800.0
2007-06-08 14:50:00,29.23,29.25,29.14,29.16,14800.0,28.6941,28.7137,28.6058,28.6254,14800.0
2007-06-08 15:00:00,29.18,29.33,29.18,29.26,23700.0,28.645,28.7923,28.645,28.7236,23700.0
2007-06-08 15:10:00,29.24,29.32,29.23,29.27,16700.0,28.7039,28.7825,28.6941,28.7334,16700.0
2007-06-08 15:20:00,29.29,29.29,29.21,29.22,10400.0,28.753,28.753,28.6745,28.6843,10400.0
2007-06-08 15:30:00,29.23,29.26,29.17,29.26,80200.0,28.6941,28.7236,28.6352,28.7236,80200.0
2007-06-08 15:40:00,29.27,29.3,29.22,29.23,37800.0,28.7334,28.7628,28.6843,28.6941,37800.0
2007-06-08 15:50:00,29.23,29.31,29.21,29.28,35700.0,28.6941,28.7726,28.6745,28.7432,35700.0
2007-06-11 09:30:00,29.1,29.2,29.0,29.0,19400.0,28.5665,28.6647,28.4683,28.4683,19400.0
2007-06-11 09:40:00,29.0,29.37,28.98,29.29,17600.0,28.4683,28.8315,28.4487,28.753,17600.0
2007-06-11 09:50:00,29.27,29.58,29.23,29.47,40900.0,28.7334,29.0377,28.6941,28.9297,40900.0
2007-06-11 10:00:00,29.48,29.58,29.38,29.38,22000.0,28.9395,29.0377,28.8414,28.8414,22000.0
2007-06-11 10:10:00,29.35,29.36,29.14,29.18,15400.0,28.8119,28.8217,28.6058,28.645,15400.0
2007-06-11 10:20:00,29.17,29.17,29.0,29.03,12800.0,28.6352,28.6352,28.4683,28.4978,12800.0
2007-06-11 10:30:00,29.01,29.11,29.01,29.08,19900.0,28.4781,28.5763,28.4781,28.5469,19900.0
2007-06-11 10:40:00,29.09,29.13,29.01,29.1,14900.0,28.5567,28.5959,28.4781,28.5665,14900.0
2007-06-11 10:50:00,29.13,29.34,29.1,29.34,41200.0,28.5959,28.8021,28.5665,28.8021,41200.0
2007-06-11 11:00:00,29.34,29.37,29.22,29.25,19300.0,28.8021,28.8315,28.6843,28.7137,19300.0
2007-06-11 11:10:00,29.26,29.28,29.21,29.21,17100.0,28.7236,28.7432,28.6745,28.6745,17100.0
2007-06-11 11:20:00,29.21,29.28,29.18,29.18,14600.0,28.6745,28.7432,28.645,28.645,14600.0
2007-06-11 11:30:00,29.17,29.24,29.13,29.2,29800.0,28.6352,28.7039,28.5959,28.6647,29800.0
2007-06-11 11:40:00,29.18,29.28,29.17,29.24,25200.0,28.645,28.7432,28.6352,28.7039,25200.0
2007-06-11 11:50:00,29.24,29.27,29.12,29.2,51100.0,28.7039,28.7334,28.5861,28.6647,51100.0
2007-06-11 12:00:00,29.21,29.23,29.18,29.19,13500.0,28.6745,28.6941,28.645,28.6548,13500.0
2007-06-11 12:10:00,29.18,29.25,29.17,29.23,26300.0,28.645,28.7137,28.6352,28.6941,26300.0
2007-06-11 12:20:00,29.23,29.27,29.2,29.27,25300.0,28.6941,28.7334,28.6647,28.7334,25300.0
2007-06-11 12:30:00,29.27,29.3,29.27,29.29,14900.0,28.7334,28.7628,28.7334,28.753,14900.0
2007-06-11 12:40:00,29.3,29.32,29.26,29.31,9600.0,28.7628,28.7825,28.7236,28.7726,9600.0
2007-06-11 12:50:00,29.3,29.45,29.3,29.35,15600.0,28.7628,28.9101,28.7628,28.8119,15600.0
2007-06-11 13:00:00,29.35,29.48,29.33,29.48,10000.0,28.8119,28.9395,28.7923,28.9395,10000.0
2007-06-11 13:10:00,29.48,29.54,29.47,29.49,17300.0,28.9395,28.9984,28.9297,28.9493,17300.0
2007-06-11 13:20:00,29.48,29.55,29.45,29.49,13900.0,28.9395,29.0082,28.9101,28.9493,13900.0
2007-06-11 13:30:00,29.49,29.53,29.48,29.51,33900.0,28.9493,28.9886,28.9395,28.969,33900.0
2007-06-11 13:40:00,29.49,29.55,29.42,29.44,7300.0,28.9493,29.0082,28.8806,28.9003,7300.0
2007-06-11 13:50:00,29.43,29.5,29.41,29.41,9600.0,28.8904,28.9592,28.8708,28.8708,9600.0
2007-06-11 14:00:00,29.42,29.5,29.42,29.5,9900.0,28.8806,28.9592,28.8806,28.9592,9900.0
2007-06-11 14:10:00,29.5,29.5,29.4,29.44,21500.0,28.9592,28.9592,28.861,28.9003,21500.0
2007-06-11 14:20:00,29.46,29.49,29.37,29.48,36500.0,28.9199,28.9493,28.8315,28.9395,36500.0
2007-06-11 14:30:00,29.47,29.5,29.41,29.49,24700.0,28.9297,28.9592,28.8708,28.9493,24700.0
2007-06-11 14:40:00,29.49,29.49,29.37,29.43,20200.0,28.9493,28.9493,28.8315,28.8904,20200.0
2007-06-11 14:50:00,29.44,29.5,29.4,29.45,33200.0,28.9003,28.9592,28.861,28.9101,33200.0
2007-06-11 15:00:00,29.45,29.47,29.39,29.45,36400.0,28.9101,28.9297,28.8512,28.9101,36400.0
2007-06-11 15:10:00,29.45,29.51,29.41,29.48,69000.0,28.9101,28.969,28.8708,28.9395,69000.0
2007-06-11 15:20:00,29.48,29.52,29.47,29.48,29100.0,28.9395,28.9788,28.9297,28.9395,29100.0
2007-06-11 15:30:00,29.49,29.49,29.38,29.41,32100.0,28.9493,28.9493,28.8414,28.8708,32100.0
2007-06-11 15:40:00,29.4,29.43,29.35,29.38,38000.0,28.861,28.8904,28.8119,28.8414,38000.0
2007-06-11 15:50:00,29.39,29.44,29.35,29.42,46400.0,28.8512,28.9003,28.8119,28.8806,46400.0
2007-06-12 09:30:00,29.3,29.35,29.2,29.33,16900.0,28.7628,28.8119,28.6647,28.7923,16900.0
2007-06-12 09:40:00,29.35,29.49,29.33,29.43,25400.0,28.8119,28.9493,28.7923,28.8904,25400.0
2007-06-12 09:50:00,29.45,29.5,29.37,29.41,48400.0,28.9101,28.9592,28.8315,28.8708,48400.0
2007-06-12 10:00:00,29.38,29.45,29.26,29.32,48500.0,28.8414,28.9101,28.7236,28.7825,48500.0
2007-06-12 10:10:00,29.34,29.45,29.21,29.3,55500.0,28.8021,28.9101,28.6745,28.7628,55500.0
2007-06-12 10:20:00,29.29,29.3,29.01,29.05,40500.0,28.753,28.7628,28.4781,28.5174,40500.0
2007-06-12 10:30:00,29.03,29.06,28.96,28.97,17800.0,28.4978,28.5272,28.4291,28.4389,17800.0
2007-06-12 10:40:00,28.97,28.97,28.86,28.91,32900.0,28.4389,28.4389,28.3309,28.38,32900.0
2007-06-12 10:50:00,28.91,28.93,28.86,28.88,14400.0,28.38,28.3996,28.3309,28.3505,14400.0
2007-06-12 11:00:00,28.87,28.89,28.73,28.75,18200.0,28.3407,28.3603,28.2033,28.2229,18200.0
2007-06-12 11:10:00,28.75,28.84,28.75,28.82,22900.0,28.2229,28.3113,28.2229,28.2916,22900.0
2007-06-12 11:20:00,28.82,28.91,28.79,28.88,21100.0,28.2916,28.38,28.2622,28.3505,21100.0
2007-06-12 11:30:00,28.87,28.94,28.75,28.93,52000.0,28.3407,28.4094,28.2229,28.3996,52000.0
2007-06-12 11:40:00,28.95,29.04,28.9,28.98,18900.0,28.4192,28.5076,28.3702,28.4487,18900.0
2007-06-12 11:50:00,28.96,29.09,28.9,29.06,22800.0,28.4291,28.5567,28.3702,28.5272,22800.0
2007-06-12 12:00:00,29.07,29.15,29.03,29.1,22500.0,28.537,28.6156,28.4978,28.5665,22500.0
2007-06-12 12:10:00,29.11,29.2,29.11,29.18,7600.0,28.5763,28.6647,28.5763,28.645,7600.0
2007-06-12 12:20:00,29.19,29.2,29.16,29.16,4100.0,28.6548,28.6647,28.6254,28.6254,4100.0
2007-06-12 12:30:00,29.16,29.18,29.08,29.11,22500.0,28.6254,28.645,28.5469,28.5763,22500.0
2007-06-12 12:40:00,29.11,29.19,29.09,29.11,10500.0,28.5763,28.6548,28.5567,28.5763,10500.0
2007-06-12 12:50:00,29.13,29.17,29.02,29.02,12500.0,28.5959,28.6352,28.488,28.488,12500.0
2007-06-12 13:00:00,29.01,29.08,28.93,28.99,16200.0,28.4781,28.5469,28.3996,28.4585,16200.0
2007-06-12 13:10:00,28.99,29.03,28.95,29.01,22600.0,28.4585,28.4978,28.4192,28.4781,22600.0
2007-06-12 13:20:00,29.0,29.06,28.96,28.98,10800.0,28.4683,28.5272,28.4291,28.4487,10800.0
2007-06-12 13:30:00,29.01,29.14,28.97,29.14,11300.0,28.4781,28.6058,28.4389,28.6058,11300.0
2007-06-12 13:40:00,29.11,29.27,29.04,29.27,18600.0,28.5763,28.7334,28.5076,28.7334,18600.0
2007-06-12 13:50:00,29.27,29.32,29.24,29.31,7200.0,28.7334,28.7825,28.7039,28.7726,7200.0
2007-06-12 14:00:00,29.31,29.46,29.29,29.4,18500.0,28.7726,28.9199,28.753,28.861,18500.0
2007-06-12 14:10:00,29.4,29.42,29.34,29.39,11200.0,28.861,28.8806,28.8021,28.8512,11200.0
2007-06-12 14:20:00,29.37,29.37,29.28,29.35,15000.0,28.8315,28.8315,28.7432,28.8119,15000.0
2007-06-12 14:30:00,29.34,29.39,29.21,29.23,18700.0,28.8021,28.8512,28.6745,28.6941,18700.0
2007-06-12 14:40:00,29.22,29.25,29.14,29.16,13100.0,28.6843,28.7137,28.6058,28.6254,13100.0
2007-06-12 14:50:00,29.15,29.24,29.14,29.23,11500.0,28.6156,28.7039,28.6058,28.6941,11500.0
2007-06-12 15:00:00,29.23,29.26,29.01,29.08,32300.0,28.6941,28.7236,28.4781,28.5469,32300.0
2007-06-12 15:10:00,29.06,29.16,28.95,29.05,50900.0,28.5272,28.6254,28.4192,28.5174,50900.0
2007-06-12 15:20:00,29.07,29.12,29.05,29.12,24900.0,28.537,28.5861,28.5174,28.5861,24900.0
2007-06-12 15:30:00,29.11,29.17,29.03,29.09,52700.0,28.5763,28.6352,28.4978,28.5567,52700.0
2007-06-12 15:40:00,29.09,29.12,29.03,29.08,37400.0,28.5567,28.5861,28.4978,28.5469,37400.0
2007-06-12 15:50:00,29.09,29.13,29.03,29.11,50000.0,28.5567,28.5959,28.4978,28.5763,50000.0
2007-06-13 09:30:00,29.19,29.38,29.19,29.33,24500.0,28.6548,28.8414,28.6548,28.7923,24500.0
2007-06-13 09:40:00,29.32,29.49,29.29,29.49,26300.0,28.7825,28.9493,28.753,28.9493,26300.0
2007-06-13 09:50:00,29.51,29.57,29.39,29.45,41800.0,28.969,29.0279,28.8512,28.9101,41800.0
2007-06-13 10:00:00,29.47,29.5,29.39,29.39,45700.0,28.9297,28.9592,28.8512,28.8512,45700.0
2007-06-13 10:10:00,29.39,29.5,29.36,29.5,19500.0,28.8512,28.9592,28.8217,28.9592,19500.0
2007-06-13 10:20:00,29.51,29.58,29.49,29.56,31900.0,28.969,29.0377,28.9493,29.0181,31900.0
2007-06-13 10:30:00,29.56,29.69,29.51,29.68,31600.0,29.0181,29.1457,28.969,29.1359,31600.0
2007-06-13 10:40:00,29.67,29.76,29.61,29.76,31800.0,29.126,29.2144,29.0671,29.2144,31800.0
2007-06-13 10:50:00,29.76,29.86,29.74,29.76,34800.0,29.2144,29.3126,29.1948,29.2144,34800.0
2007-06-13 11:00:00,29.72,29.72,29.61,29.7,13500.0,29.1751,29.1751,29.0671,29.1555,13500.0
2007-06-13 11:10:00,29.7,29.7,29.57,29.6,54300.0,29.1555,29.1555,29.0279,29.0573,54300.0
2007-06-13 11:20:00,29.59,29.6,29.51,29.52,9500.0,29.0475,29.0573,28.969,28.9788,9500.0
2007-06-13 11:30:00,29.53,29.64,29.53,29.58,85900.0,28.9886,29.0966,28.9886,29.0377,85900.0
2007-06-13 11:40:00,29.58,29.6,29.38,29.5,29900.0,29.0377,29.0573,28.8414,28.9592,29900.0
2007-06-13 11:50:00,29.51,29.51,29.38,29.38,36000.0,28.969,28.969,28.8414,28.8414,36000.0
2007-06-13 12:00:00,29.4,29.46,29.32,29.33,19800.0,28.861,28.9199,28.7825,28.7923,19800.0
2007-06-13 12:10:00,29.33,29.48,29.31,29.48,31600.0,28.7923,28.9395,28.7726,28.9395,31600.0
2007-06-13 12:20:00,29.45,29.49,29.34,29.38,17100.0,28.9101,28.9493,28.8021,28.8414,17100.0
2007-06-13 12:30:00,29.37,29.39,29.28,29.34,37700.0,28.8315,28.8512,28.7432,28.8021,37700.0
2007-06-13 12:40:00,29.35,29.39,29.22,29.28,48700.0,28.8119,28.8512,28.6843,28.7432,48700.0
2007-06-13 12:50:00,29.28,29.35,29.2,29.21,12800.0,28.7432,28.8119,28.6647,28.6745,12800.0
2007-06-13 13:00:00,29.24,29.31,29.23,29.24,18600.0,28.7039,28.7726,28.6941,28.7039,18600.0
2007-06-13 13:10:00,29.26,29.31,29.23,29.28,18500.0,28.7236,28.7726,28.6941,28.7432,18500.0
2007-06-13 13:20:00,29.28,29.32,29.25,29.32,18500.0,28.7432,28.7825,28.7137,28.7825,18500.0
2007-06-13 13:30:00,29.31,29.4,29.28,29.38,24900.0,28.7726,28.861,28.7432,28.8414,24900.0
2007-06-13 13:40:00,29.37,29.39,29.37,29.38,6000.0,28.8315,28.8512,28.8315,28.8414,6000.0
2007-06-13 13:50:00,29.38,29.39,29.33,29.37,61800.0,28.8414,28.8512,28.7923,28.8315,61800.0
2007-06-13 14:00:00,29.37,29.48,29.36,29.41,23200.0,28.8315,28.9395,28.8217,28.8708,23200.0
2007-06-13 14:10:00,29.43,29.6,29.43,29.53,15600.0,28.8904,29.0573,28.8904,28.9886,15600.0
2007-06-13 14:20:00,29.56,29.61,29.51,29.56,19300.0,29.0181,29.0671,28.969,29.0181,19300.0
2007-06-13 14:30:00,29.54,29.56,29.49,29.52,16900.0,28.9984,29.0181,28.9493,28.9788,16900.0
2007-06-13 14:40:00,29.53,29.6,29.48,29.58,16000.0,28.9886,29.0573,28.9395,29.0377,16000.0
2007-06-13 14:50:00,29.57,29.6,29.56,29.6,10500.0,29.0279,29.0573,29.0181,29.0573,10500.0
2007-06-13 15:00:00,29.59,29.6,29.49,29.51,40200.0,29.0475,29.0573,28.9493,28.969,40200.0
2007-06-13 15:10:00,29.51,29.55,29.46,29.47,45600.0,28.969,29.0082,28.9199,28.9297,45600.0
2007-06-13 15:20:00,29.47,29.49,29.43,29.44,44200.0,28.9297,28.9493,28.8904,28.9003,44200.0
2007-06-13 15:30:00,29.45,29.49,29.44,29.48,58000.0,28.9101,28.9493,28.9003,28.9395,58000.0
2007-06-13 15:40:00,29.48,29.52,29.48,29.48,50900.0,28.9395,28.9788,28.9395,28.9395,50900.0
2007-06-13 15:50:00,29.49,29.49,29.42,29.46,72200.0,28.9493,28.9493,28.8806,28.9199,72200.0
2007-06-14 09:30:00,29.52,29.65,29.45,29.62,41000.0,28.9788,29.1064,28.9101,29.077,41000.0
2007-06-14 09:40:00,29.62,29.73,29.6,29.66,76100.0,29.077,29.1849,29.0573,29.1162,76100.0
2007-06-14 09:50:00,29.66,29.7,29.56,29.7,51100.0,29.1162,29.1555,29.0181,29.1555,51100.0
2007-06-14 10:00:00,29.69,29.69,29.49,29.49,48000.0,29.1457,29.1457,28.9493,28.9493,48000.0
2007-06-14 10:10:00,29.49,29.54,29.45,29.49,23200.0,28.9493,28.9984,28.9101,28.9493,23200.0
2007-06-14 10:20:00,29.49,29.57,29.49,29.56,15900.0,28.9493,29.0279,28.9493,29.0181,15900.0
2007-06-14 10:30:00,29.56,29.71,29.56,29.66,41500.0,29.0181,29.1653,29.0181,29.1162,41500.0
2007-06-14 10:40:00,29.67,29.76,29.67,29.72,61000.0,29.126,29.2144,29.126,29.1751,61000.0
2007-06-14 10:50:00,29.71,29.75,29.66,29.75,66900.0,29.1653,29.2046,29.1162,29.2046,66900.0
2007-06-14 11:00:00,29.75,29.82,29.74,29.78,125100.0,29.2046,29.2733,29.1948,29.234,125100.0
2007-06-14 11:10:00,29.78,29.79,29.68,29.74,34700.0,29.234,29.2438,29.1359,29.1948,34700.0
2007-06-14 11:20:00,29.75,29.78,29.71,29.75,22300.0,29.2046,29.234,29.1653,29.2046,22300.0
2007-06-14 11:30:00,29.76,29.79,29.71,29.76,34800.0,29.2144,29.2438,29.1653,29.2144,34800.0
2007-06-14 11:40:00,29.75,29.79,29.73,29.73,14800.0,29.2046,29.2438,29.1849,29.1849,14800.0
2007-06-14 11:50:00,29.73,29.84,29.73,29.83,22400.0,29.1849,29.2929,29.1849,29.2831,22400.0
2007-06-14 12:00:00,29.83,29.91,29.81,29.83,21200.0,29.2831,29.3616,29.2635,29.2831,21200.0
2007-06-14 12:10:00,29.83,29.94,29.83,29.89,32600.0,29.2831,29.3911,29.2831,29.342,32600.0
2007-06-14 12:20:00,29.9,29.95,29.88,29.94,55700.0,29.3518,29.4009,29.3322,29.3911,55700.0
2007-06-14 12:30:00,29.94,30.03,29.94,30.02,55500.0,29.3911,29.4794,29.3911,29.4696,55500.0
2007-06-14 12:40:00,30.01,30.11,30.0,30.06,30400.0,29.4598,29.558,29.45,29.5089,30400.0
2007-06-14 12:50:00,30.06,30.22,30.05,30.2,59000.0,29.5089,29.666,29.4991,29.6463,59000.0
2007-06-14 13:00:00,30.19,30.29,30.18,30.27,148400.0,29.6365,29.7347,29.6267,29.715,148400.0
2007-06-14 13:10:00,30.26,30.3,30.26,30.29,11600.0,29.7052,29.7445,29.7052,29.7347,11600.0
2007-06-14 13:20:00,30.28,30.39,30.26,30.37,75600.0,29.7249,29.8328,29.7052,29.8132,75600.0
2007-06-14 13:30:00,30.36,30.38,30.29,30.35,47500.0,29.8034,29.823,29.7347,29.7936,47500.0
2007-06-14 13:40:00,30.34,30.44,30.3,30.44,266000.0,29.7838,29.8819,29.7445,29.8819,266000.0
2007-06-14 13:50:00,30.42,30.45,30.37,30.4,20800.0,29.8623,29.8917,29.8132,29.8427,20800.0
2007-06-14 14:00:00,30.4,30.44,30.37,30.39,43000.0,29.8427,29.8819,29.8132,29.8328,43000.0
2007-06-14 14:10:00,30.4,30.44,30.37,30.4,69900.0,29.8427,29.8819,29.8132,29.8427,69900.0
2007-06-14 14:20:00,30.4,30.45,30.39,30.42,120700.0,29.8427,29.8917,29.8328,29.8623,120700.0
2007-06-14 14:30:00,30.42,30.5,30.42,30.5,36000.0,29.8623,29.9408,29.8623,29.9408,36000.0
2007-06-14 14:40:00,30.49,30.5,30.44,30.44,38200.0,29.931,29.9408,29.8819,29.8819,38200.0
2007-06-14 14:50:00,30.43,30.45,30.38,30.38,25600.0,29.8721,29.8917,29.823,29.823,25600.0
2007-06-14 15:00:00,30.4,30.45,30.39,30.45,28300.0,29.8427,29.8917,29.8328,29.8917,28300.0
2007-06-14 15:10:00,30.45,30.45,30.4,30.41,24200.0,29.8917,29.8917,29.8427,29.8525,24200.0
2007-06-14 15:20:00,30.41,30.46,30.33,30.33,57300.0,29.8525,29.9016,29.7739,29.7739,57300.0
2007-06-14 15:30:00,30.33,30.4,30.33,30.4,31300.0,29.7739,29.8427,29.7739,29.8427,31300.0
2007-06-14 15:40:00,30.4,30.4,30.33,30.37,23300.0,29.8427,29.8427,29.7739,29.8132,23300.0
2007-06-14 15:50:00,30.37,30.41,30.3,30.4,41200.0,29.8132,29.8525,29.7445,29.8427,41200.0
2007-06-15 09:30:00,31.06,31.25,30.95,31.24,221700.0,30.4906,30.6771,30.3826,30.6673,221700.0
2007-06-15 09:40:00,31.24,31.86,31.19,31.82,435000.0,30.6673,31.2759,30.6182,31.2366,435000.0
2007-06-15 09:50:00,31.81,31.81,31.38,31.4,156700.0,31.2268,31.2268,30.8047,30.8243,156700.0
2007-06-15 10:00:00,31.4,31.44,31.28,31.3,88600.0,30.8243,30.8636,30.7065,30.7262,88600.0
2007-06-15 10:10:00,31.32,31.36,31.02,31.09,104500.0,30.7458,30.7851,30.4513,30.52,104500.0
2007-06-15 10:20:00,31.09,31.41,31.08,31.4,164000.0,30.52,30.8341,30.5102,30.8243,164000.0
2007-06-15 10:30:00,31.4,31.62,31.39,31.56,203100.0,30.8243,31.0403,30.8145,30.9814,203100.0
2007-06-15 10:40:00,31.57,31.61,31.5,31.57,67100.0,30.9912,31.0305,30.9225,30.9912,67100.0
2007-06-15 10:50:00,31.57,31.62,31.56,31.61,102000.0,30.9912,31.0403,30.9814,31.0305,102000.0
2007-06-15 11:00:00,31.61,31.66,31.56,31.61,169800.0,31.0305,31.0796,30.9814,31.0305,169800.0
2007-06-15 11:10:00,31.63,31.67,31.6,31.66,76800.0,31.0501,31.0894,31.0207,31.0796,76800.0
2007-06-15 11:20:00,31.66,31.66,31.59,31.66,88300.0,31.0796,31.0796,31.0108,31.0796,88300.0
2007-06-15 11:30:00,31.65,31.68,31.6,31.63,38300.0,31.0697,31.0992,31.0207,31.0501,38300.0
2007-06-15 11:40:00,31.64,31.75,31.63,31.71,62700.0,31.0599,31.1679,31.0501,31.1286,62700.0
2007-06-15 11:50:00,31.71,31.71,31.59,31.6,27200.0,31.1286,31.1286,31.0108,31.0207,27200.0
2007-06-15 12:00:00,31.61,31.61,31.45,31.49,62900.0,31.0305,31.0305,30.8734,30.9127,62900.0
2007-06-15 12:10:00,31.49,31.5,31.42,31.49,22400.0,30.9127,30.9225,30.844,30.9127,22400.0
2007-06-15 12:20:00,31.5,31.54,31.45,31.45,54000.0,30.9225,30.9618,30.8734,30.8734,54000.0
2007-06-15 12:30:00,31.46,31.48,31.43,31.46,25400.0,30.8832,30.9029,30.8538,30.8832,25400.0
2007-06-15 12:40:00,31.46,31.6,31.46,31.54,34800.0,30.8832,31.0207,30.8832,30.9618,34800.0
2007-06-15 12:50:00,31.54,31.67,31.49,31.63,80700.0,30.9618,31.0894,30.9127,31.0501,80700.0
2007-06-15 13:00:00,31.64,31.76,31.64,31.66,69700.0,31.0599,31.1777,31.0599,31.0796,69700.0
2007-06-15 13:10:00,31.67,31.8,31.65,31.74,77000.0,31.0894,31.217,31.0697,31.1581,77000.0
2007-06-15 13:20:00,31.74,32.07,31.74,32.0,90900.0,31.1581,31.482,31.1581,31.4133,90900.0
2007-06-15 13:30:00,31.99,32.01,31.88,31.92,209400.0,31.4035,31.4231,31.2955,31.3348,209400.0
2007-06-15 13:40:00,31.91,32.11,31.9,31.99,54800.0,31.325,31.5213,31.3152,31.4035,54800.0
2007-06-15 13:50:00,31.99,32.0,31.91,31.93,34400.0,31.4035,31.4133,31.325,31.3446,34400.0
2007-06-15 14:00:00,31.92,31.93,31.69,31.73,34600.0,31.3348,31.3446,31.109,31.1483,34600.0
2007-06-15 14:10:00,31.74,31.74,31.65,31.69,24600.0,31.1581,31.1581,31.0697,31.109,24600.0
2007-06-15 14:20:00,31.67,31.68,31.56,31.57,40800.0,31.0894,31.0992,30.9814,30.9912,40800.0
2007-06-15 14:30:00,31.56,31.63,31.54,31.6,42600.0,30.9814,31.0501,30.9618,31.0207,42600.0
2007-06-15 14:40:00,31.6,31.65,31.58,31.65,52600.0,31.0207,31.0697,31.001,31.0697,52600.0
2007-06-15 14:50:00,31.65,31.7,31.57,31.7,29100.0,31.0697,31.1188,30.9912,31.1188,29100.0
2007-06-15 15:00:00,31.7,31.81,31.65,31.75,53900.0,31.1188,31.2268,31.0697,31.1679,53900.0
2007-06-15 15:10:00,31.74,31.91,31.74,31.8,52500.0,31.1581,31.325,31.1581,31.217,52500.0
2007-06-15 15:20:00,31.81,31.89,31.78,31.78,58800.0,31.2268,31.3053,31.1974,31.1974,58800.0
2007-06-15 15:30:00,31.78,31.86,31.66,31.67,60200.0,31.1974,31.2759,31.0796,31.0894,60200.0
2007-06-15 15:40:00,31.68,31.72,31.54,31.63,109800.0,31.0992,31.1385,30.9618,31.0501,109800.0
2007-06-15 15:50:00,31.62,31.71,31.55,31.61,110500.0,31.0403,31.1286,30.9716,31.0305,110500.0
2007-06-18 09:30:00,31.87,31.88,31.55,31.58,72400.0,31.2857,31.2955,30.9716,31.001,72400.0
2007-06-18 09:40:00,31.56,31.58,31.49,31.54,41500.0,30.9814,31.001,30.9127,30.9618,41500.0
2007-06-18 09:50:00,31.54,31.56,31.47,31.47,35400.0,30.9618,30.9814,30.893,30.893,35400.0
2007-06-18 10:00:00,31.46,31.47,31.22,31.31,43500.0,30.8832,30.893,30.6476,30.736,43500.0
2007-06-18 10:10:00,31.31,31.35,31.11,31.11,54500.0,30.736,30.7752,30.5396,30.5396,54500.0
2007-06-18 10:20:00,31.12,31.16,31.09,31.11,47700.0,30.5495,30.5887,30.52,30.5396,47700.0
2007-06-18 10:30:00,31.11,31.18,31.08,31.16,67000.0,30.5396,30.6084,30.5102,30.5887,67000.0
2007-06-18 10:40:00,31.18,31.32,31.18,31.25,35500.0,30.6084,30.7458,30.6084,30.6771,35500.0
2007-06-18 10:50:00,31.25,31.34,31.14,31.14,33700.0,30.6771,30.7654,30.5691,30.5691,33700.0
2007-06-18 11:00:00,31.14,31.22,31.08,31.18,47100.0,30.5691,30.6476,30.5102,30.6084,47100.0
2007-06-18 11:10:00,31.18,31.19,31.13,31.18,22200.0,30.6084,30.6182,30.5593,30.6084,22200.0
2007-06-18 11:20:00,31.18,31.24,31.18,31.18,38200.0,30.6084,30.6673,30.6084,30.6084,38200.0
2007-06-18 11:30:00,31.2,31.27,31.19,31.25,60800.0,30.628,30.6967,30.6182,30.6771,60800.0
2007-06-18 11:40:00,31.25,31.25,31.21,31.21,15000.0,30.6771,30.6771,30.6378,30.6378,15000.0
2007-06-18 11:50:00,31.21,31.25,31.19,31.23,12900.0,30.6378,30.6771,30.6182,30.6574,12900.0
2007-06-18 12:00:00,31.22,31.24,31.17,31.19,24100.0,30.6476,30.6673,30.5985,30.6182,24100.0
2007-06-18 12:10:00,31.18,31.37,31.16,31.36,34500.0,30.6084,30.7949,30.5887,30.7851,34500.0
2007-06-18 12:20:00,31.37,31.38,31.26,31.26,16300.0,30.7949,30.8047,30.6869,30.6869,16300.0
2007-06-18 12:30:00,31.28,31.32,31.24,31.32,12300.0,30.7065,30.7458,30.6673,30.7458,12300.0
2007-06-18 12:40:00,31.33,31.4,31.29,31.32,21200.0,30.7556,30.8243,30.7163,30.7458,21200.0
2007-06-18 12:50:00,31.32,31.37,31.31,31.32,11300.0,30.7458,30.7949,30.736,30.7458,11300.0
2007-06-18 13:00:00,31.31,31.31,31.22,31.23,13200.0,30.736,30.736,30.6476,30.6574,13200.0
2007-06-18 13:10:00,31.22,31.31,31.17,31.29,18100.0,30.6476,30.736,30.5985,30.7163,18100.0
2007-06-18 13:20:00,31.3,31.34,31.25,31.27,26200.0,30.7262,30.7654,30.6771,30.6967,26200.0
2007-06-18 13:30:00,31.27,31.35,31.26,31.3,16700.0,30.6967,30.7752,30.6869,30.7262,16700.0
2007-06-18 13:40:00,31.3,31.31,31.2,31.21,43000.0,30.7262,30.736,30.628,30.6378,43000.0
2007-06-18 13:50:00,31.21,31.33,31.21,31.33,20900.0,30.6378,30.7556,30.6378,30.7556,20900.0
2007-06-18 14:00:00,31.34,31.34,31.25,31.28,16600.0,30.7654,30.7654,30.6771,30.7065,16600.0
2007-06-18 14:10:00,31.29,31.35,31.29,31.33,14800.0,30.7163,30.7752,30.7163,30.7556,14800.0
2007-06-18 14:20:00,31.32,31.33,31.3,31.33,11700.0,30.7458,30.7556,30.7262,30.7556,11700.0
2007-06-18 14:30:00,31.32,31.33,31.22,31.24,17000.0,30.7458,30.7556,30.6476,30.6673,17000.0
2007-06-18 14:40:00,31.24,31.24,31.21,31.21,23200.0,30.6673,30.6673,30.6378,30.6378,23200.0
2007-06-18 14:50:00,31.21,31.32,31.18,31.32,19900.0,30.6378,30.7458,30.6084,30.7458,19900.0
2007-06-18 15:00:00,31.31,31.36,31.3,31.32,15800.0,30.736,30.7851,30.7262,30.7458,15800.0
2007-06-18 15:10:00,31.32,31.35,31.27,31.29,18000.0,30.7458,30.7752,30.6967,30.7163,18000.0
2007-06-18 15:20:00,31.29,31.29,31.19,31.21,24600.0,30.7163,30.7163,30.6182,30.6378,24600.0
2007-06-18 15:30:00,31.21,31.24,31.17,31.22,33100.0,30.6378,30.6673,30.5985,30.6476,33100.0
2007-06-18 15:40:00,31.22,31.3,31.21,31.27,42800.0,30.6476,30.7262,30.6378,30.6967,42800.0
2007-06-18 15:50:00,31.28,31.3,31.24,31.24,43000.0,30.7065,30.7262,30.6673,30.6673,43000.0
2007-06-19 09:30:00,31.08,31.16,30.78,30.91,55500.0,30.5102,30.5887,30.2157,30.3433,55500.0
2007-06-19 09:40:00,30.91,30.91,30.75,30.75,36600.0,30.3433,30.3433,30.1862,30.1862,36600.0
2007-06-19 09:50:00,30.76,30.77,30.6,30.64,36400.0,30.1961,30.2059,30.039,30.0783,36400.0
2007-06-19 10:00:00,30.64,30.81,30.6,30.6,52100.0,30.0783,30.2451,30.039,30.039,52100.0
2007-06-19 10:10:00,30.62,30.74,30.58,30.74,13300.0,30.0586,30.1764,30.0194,30.1764,13300.0
2007-06-19 10:20:00,30.74,30.92,30.72,30.92,24700.0,30.1764,30.3531,30.1568,30.3531,24700.0
2007-06-19 10:30:00,30.92,31.01,30.91,31.01,34500.0,30.3531,30.4415,30.3433,30.4415,34500.0
2007-06-19 10:40:00,31.01,31.13,30.99,30.99,20000.0,30.4415,30.5593,30.4218,30.4218,20000.0
2007-06-19 10:50:00,31.0,31.06,30.96,31.03,25600.0,30.4317,30.4906,30.3924,30.4611,25600.0
2007-06-19 11:00:00,31.02,31.04,30.98,31.03,7900.0,30.4513,30.4709,30.412,30.4611,7900.0
2007-06-19 11:10:00,31.01,31.1,31.01,31.1,7600.0,30.4415,30.5298,30.4415,30.5298,7600.0
2007-06-19 11:20:00,31.08,31.14,31.07,31.11,11400.0,30.5102,30.5691,30.5004,30.5396,11400.0
2007-06-19 11:30:00,31.12,31.12,30.88,30.91,24600.0,30.5495,30.5495,30.3139,30.3433,24600.0
2007-06-19 11:40:00,30.91,30.98,30.9,30.95,18300.0,30.3433,30.412,30.3335,30.3826,18300.0
2007-06-19 11:50:00,30.95,31.08,30.95,31.07,13000.0,30.3826,30.5102,30.3826,30.5004,13000.0
2007-06-19 12:00:00,31.08,31.2,31.04,31.18,47600.0,30.5102,30.628,30.4709,30.6084,47600.0
2007-06-19 12:10:00,31.18,31.21,31.07,31.15,33600.0,30.6084,30.6378,30.5004,30.5789,33600.0
2007-06-19 12:20:00,31.15,31.16,31.11,31.11,24700.0,30.5789,30.5887,30.5396,30.5396,24700.0
2007-06-19 12:30:00,31.13,31.21,31.12,31.19,12100.0,30.5593,30.6378,30.5495,30.6182,12100.0
2007-06-19 12:40:00,31.19,31.24,31.19,31.22,24900.0,30.6182,30.6673,30.6182,30.6476,24900.0
2007-06-19 12:50:00,31.21,31.25,31.19,31.19,24500.0,30.6378,30.6771,30.6182,30.6182,24500.0
2007-06-19 13:00:00,31.22,31.22,31.13,31.18,16100.0,30.6476,30.6476,30.5593,30.6084,16100.0
2007-06-19 13:10:00,31.18,31.25,31.17,31.2,13100.0,30.6084,30.6771,30.5985,30.628,13100.0
2007-06-19 13:20:00,31.22,31.27,31.2,31.23,20500.0,30.6476,30.6967,30.628,30.6574,20500.0
2007-06-19 13:30:00,31.26,31.31,31.18,31.19,24800.0,30.6869,30.736,30.6084,30.6182,24800.0
2007-06-19 13:40:00,31.18,31.24,31.17,31.23,10300.0,30.6084,30.6673,30.5985,30.6574,10300.0
2007-06-19 13:50:00,31.23,31.24,31.19,31.2,9100.0,30.6574,30.6673,30.6182,30.628,9100.0
2007-06-19 14:00:00,31.2,31.22,31.1,31.12,11200.0,30.628,30.6476,30.5298,30.5495,11200.0
2007-06-19 14:10:00,31.12,31.16,30.86,30.94,106000.0,30.5495,30.5887,30.2942,30.3728,106000.0
2007-06-19 14:20:00,30.94,30.98,30.93,30.94,28800.0,30.3728,30.412,30.3629,30.3728,28800.0
2007-06-19 14:30:00,30.94,30.95,30.87,30.89,19800.0,30.3728,30.3826,30.304,30.3237,19800.0
2007-06-19 14:40:00,30.9,30.92,30.86,30.87,11300.0,30.3335,30.3531,30.2942,30.304,11300.0
2007-06-19 14:50:00,30.89,30.93,30.84,30.91,22100.0,30.3237,30.3629,30.2746,30.3433,22100.0
2007-06-19 15:00:00,30.91,30.95,30.9,30.94,19000.0,30.3433,30.3826,30.3335,30.3728,19000.0
2007-06-19 15:10:00,30.94,30.96,30.92,30.93,12900.0,30.3728,30.3924,30.3531,30.3629,12900.0
2007-06-19 15:20:00,30.93,31.0,30.91,30.97,32600.0,30.3629,30.4317,30.3433,30.4022,32600.0
2007-06-19 15:30:00,30.96,31.06,30.94,31.05,31900.0,30.3924,30.4906,30.3728,30.4807,31900.0
2007-06-19 15:40:00,31.06,31.1,30.99,31.0,33900.0,30.4906,30.5298,30.4218,30.4317,33900.0
2007-06-19 15:50:00,31.01,31.06,30.92,31.05,100200.0,30.4415,30.4906,30.3531,30.4807,100200.0
2007-06-20 09:30:00,31.01,31.05,30.72,30.72,38200.0,30.4415,30.4807,30.1568,30.1568,38200.0
2007-06-20 09:40:00,30.7,30.85,30.67,30.79,89200.0,30.1372,30.2844,30.1077,30.2255,89200.0
2007-06-20 09:50:00,30.79,30.86,30.76,30.81,52100.0,30.2255,30.2942,30.1961,30.2451,52100.0
2007-06-20 10:00:00,30.81,30.84,30.76,30.8,53800.0,30.2451,30.2746,30.1961,30.2353,53800.0
2007-06-20 10:10:00,30.81,30.84,30.78,30.82,19500.0,30.2451,30.2746,30.2157,30.255,19500.0
2007-06-20 10:20:00,30.81,30.83,30.74,30.78,12900.0,30.2451,30.2648,30.1764,30.2157,12900.0
2007-06-20 10:30:00,30.78,30.81,30.4,30.8,129300.0,30.2157,30.2451,29.8427,30.2353,129300.0
2007-06-20 10:40:00,30.77,30.88,30.76,30.88,29200.0,30.2059,30.3139,30.1961,30.3139,29200.0
2007-06-20 10:50:00,30.87,31.06,30.86,31.04,41300.0,30.304,30.4906,30.2942,30.4709,41300.0
2007-06-20 11:00:00,31.06,31.18,31.03,31.11,46700.0,30.4906,30.6084,30.4611,30.5396,46700.0
2007-06-20 11:10:00,31.08,31.1,30.91,30.94,13600.0,30.5102,30.5298,30.3433,30.3728,13600.0
2007-06-20 11:20:00,30.95,30.98,30.92,30.96,9800.0,30.3826,30.412,30.3531,30.3924,9800.0
2007-06-20 11:30:00,30.95,31.0,30.77,30.78,20800.0,30.3826,30.4317,30.2059,30.2157,20800.0
2007-06-20 11:40:00,30.78,30.83,30.7,30.83,12600.0,30.2157,30.2648,30.1372,30.2648,12600.0
2007-06-20 11:50:00,30.82,30.84,30.7,30.73,17500.0,30.255,30.2746,30.1372,30.1666,17500.0
2007-06-20 12:00:00,30.73,30.73,30.52,30.55,19300.0,30.1666,30.1666,29.9605,29.9899,19300.0
2007-06-20 12:10:00,30.57,30.66,30.55,30.65,11000.0,30.0095,30.0979,29.9899,30.0881,11000.0
2007-06-20 12:20:00,30.66,30.85,30.66,30.85,17000.0,30.0979,30.2844,30.0979,30.2844,17000.0
2007-06-20 12:30:00,30.84,30.85,30.73,30.85,16800.0,30.2746,30.2844,30.1666,30.2844,16800.0
2007-06-20 12:40:00,30.84,30.94,30.8,30.91,15400.0,30.2746,30.3728,30.2353,30.3433,15400.0
2007-06-20 12:50:00,30.91,30.92,30.87,30.91,5600.0,30.3433,30.3531,30.304,30.3433,5600.0
2007-06-20 13:00:00,30.91,30.91,30.83,30.83,7400.0,30.3433,30.3433,30.2648,30.2648,7400.0
2007-06-20 13:10:00,30.83,30.91,30.79,30.82,40900.0,30.2648,30.3433,30.2255,30.255,40900.0
2007-06-20 13:20:00,30.83,30.85,30.74,30.8,18600.0,30.2648,30.2844,30.1764,30.2353,18600.0
2007-06-20 13:30:00,30.81,30.84,30.8,30.82,6000.0,30.2451,30.2746,30.2353,30.255,6000.0
2007-06-20 13:40:00,30.81,30.83,30.78,30.83,4500.0,30.2451,30.2648,30.2157,30.2648,4500.0
2007-06-20 13:50:00,30.83,30.9,30.81,30.88,8100.0,30.2648,30.3335,30.2451,30.3139,8100.0
2007-06-20 14:00:00,30.87,30.95,30.87,30.93,16100.0,30.304,30.3826,30.304,30.3629,16100.0
2007-06-20 14:10:00,30.92,30.93,30.75,30.79,31600.0,30.3531,30.3629,30.1862,30.2255,31600.0
2007-06-20 14:20:00,30.8,30.8,30.71,30.74,11900.0,30.2353,30.2353,30.147,30.1764,11900.0
2007-06-20 14:30:00,30.77,30.79,30.65,30.65,24900.0,30.2059,30.2255,30.0881,30.0881,24900.0
2007-06-20 14:40:00,30.68,30.79,30.67,30.79,44700.0,30.1175,30.2255,30.1077,30.2255,44700.0
2007-06-20 14:50:00,30.78,30.85,30.75,30.85,27300.0,30.2157,30.2844,30.1862,30.2844,27300.0
2007-06-20 15:00:00,30.84,30.85,30.65,30.67,33400.0,30.2746,30.2844,30.0881,30.1077,33400.0
2007-06-20 15:10:00,30.68,30.73,30.65,30.67,11300.0,30.1175,30.1666,30.0881,30.1077,11300.0
2007-06-20 15:20:00,30.67,30.69,30.54,30.54,15200.0,30.1077,30.1273,29.9801,29.9801,15200.0
2007-06-20 15:30:00,30.54,30.56,30.4,30.45,36400.0,29.9801,29.9997,29.8427,29.8917,36400.0
2007-06-20 15:40:00,30.45,30.52,30.35,30.39,29000.0,29.8917,29.9605,29.7936,29.8328,29000.0
2007-06-20 15:50:00,30.4,30.61,30.38,30.53,104100.0,29.8427,30.0488,29.823,29.9703,104100.0
2007-06-21 09:30:00,30.78,30.84,30.48,30.49,38600.0,30.2157,30.2746,29.9212,29.931,38600.0
2007-06-21 09:40:00,30.47,30.5,29.8,30.03,67800.0,29.9114,29.9408,29.2537,29.4794,67800.0
2007-06-21 09:50:00,30.05,30.2,30.0,30.0,47500.0,29.4991,29.6463,29.45,29.45,47500.0
2007-06-21 10:00:00,30.0,30.24,29.93,30.22,33300.0,29.45,29.6856,29.3813,29.666,33300.0
2007-06-21 10:10:00,30.23,30.44,30.18,30.44,15300.0,29.6758,29.8819,29.6267,29.8819,15300.0
2007-06-21 10:20:00,30.43,30.53,30.27,30.5,51600.0,29.8721,29.9703,29.715,29.9408,51600.0
2007-06-21 10:30:00,30.47,30.62,30.47,30.61,37700.0,29.9114,30.0586,29.9114,30.0488,37700.0
2007-06-21 10:40:00,30.61,30.8,30.61,30.75,41700.0,30.0488,30.2353,30.0488,30.1862,41700.0
2007-06-21 10:50:00,30.76,30.94,30.74,30.85,17700.0,30.1961,30.3728,30.1764,30.2844,17700.0
2007-06-21 11:00:00,30.87,30.89,30.57,30.58,21300.0,30.304,30.3237,30.0095,30.0194,21300.0
2007-06-21 11:10:00,30.58,30.61,30.42,30.46,26600.0,30.0194,30.0488,29.8623,29.9016,26600.0
2007-06-21 11:20:00,30.48,30.53,30.4,30.4,31500.0,29.9212,29.9703,29.8427,29.8427,31500.0
2007-06-21 11:30:00,30.4,30.44,30.34,30.44,26900.0,29.8427,29.8819,29.7838,29.8819,26900.0
2007-06-21 11:40:00,30.46,30.53,30.41,30.49,89500.0,29.9016,29.9703,29.8525,29.931,89500.0
2007-06-21 11:50:00,30.49,30.52,30.39,30.48,9600.0,29.931,29.9605,29.8328,29.9212,9600.0
2007-06-21 12:00:00,30.49,30.57,30.43,30.43,12800.0,29.931,30.0095,29.8721,29.8721,12800.0
2007-06-21 12:10:00,30.42,30.52,30.39,30.43,13200.0,29.8623,29.9605,29.8328,29.8721,13200.0
2007-06-21 12:20:00,30.39,30.48,30.34,30.47,10300.0,29.8328,29.9212,29.7838,29.9114,10300.0
2007-06-21 12:30:00,30.47,30.49,30.29,30.45,70000.0,29.9114,29.931,29.7347,29.8917,70000.0
2007-06-21 12:40:00,30.44,30.47,30.31,30.34,23000.0,29.8819,29.9114,29.7543,29.7838,23000.0
2007-06-21 12:50:00,30.36,30.43,30.31,30.35,17500.0,29.8034,29.8721,29.7543,29.7936,17500.0
2007-06-21 13:00:00,30.35,30.45,30.33,30.44,45900.0,29.7936,29.8917,29.7739,29.8819,45900.0
2007-06-21 13:10:00,30.41,30.45,30.34,30.39,43400.0,29.8525,29.8917,29.7838,29.8328,43400.0
2007-06-21 13:20:00,30.41,30.43,30.29,30.41,31300.0,29.8525,29.8721,29.7347,29.8525,31300.0
2007-06-21 13:30:00,30.42,30.42,30.27,30.27,60300.0,29.8623,29.8623,29.715,29.715,60300.0
2007-06-21 13:40:00,30.27,30.34,30.21,30.26,97300.0,29.715,29.7838,29.6561,29.7052,97300.0
2007-06-21 13:50:00,30.26,30.26,30.16,30.18,42300.0,29.7052,29.7052,29.6071,29.6267,42300.0
2007-06-21 14:00:00,30.2,30.2,30.07,30.15,119100.0,29.6463,29.6463,29.5187,29.5972,119100.0
2007-06-21 14:10:00,30.15,30.29,30.12,30.22,48500.0,29.5972,29.7347,29.5678,29.666,48500.0
2007-06-21 14:20:00,30.25,30.34,30.24,30.29,13400.0,29.6954,29.7838,29.6856,29.7347,13400.0
2007-06-21 14:30:00,30.29,30.32,30.26,30.29,46000.0,29.7347,29.7641,29.7052,29.7347,46000.0
2007-06-21 14:40:00,30.29,30.35,30.22,30.25,59200.0,29.7347,29.7936,29.666,29.6954,59200.0
2007-06-21 14:50:00,30.26,30.35,30.16,30.18,53200.0,29.7052,29.7936,29.6071,29.6267,53200.0
2007-06-21 15:00:00,30.19,30.34,30.18,30.34,20700.0,29.6365,29.7838,29.6267,29.7838,20700.0
2007-06-21 15:10:00,30.34,30.38,30.27,30.3,24300.0,29.7838,29.823,29.715,29.7445,24300.0
2007-06-21 15:20:00,30.29,30.4,30.29,30.3,54400.0,29.7347,29.8427,29.7347,29.7445,54400.0
2007-06-21 15:30:00,30.3,30.39,30.23,30.38,43300.0,29.7445,29.8328,29.6758,29.823,43300.0
2007-06-21 15:40:00,30.38,30.39,30.29,30.34,59700.0,29.823,29.8328,29.7347,29.7838,59700.0
2007-06-21 15:50:00,30.35,30.46,30.15,30.29,454200.0,29.7936,29.9016,29.5972,29.7347,454200.0
2007-06-22 09:30:00,30.58,30.84,30.36,30.38,46500.0,30.0194,30.2746,29.8034,29.823,46500.0
2007-06-22 09:40:00,30.37,30.4,30.26,30.3,96500.0,29.8132,29.8427,29.7052,29.7445,96500.0
2007-06-22 09:50:00,30.3,30.35,30.25,30.27,20500.0,29.7445,29.7936,29.6954,29.715,20500.0
2007-06-22 10:00:00,30.27,30.27,29.96,29.98,25900.0,29.715,29.715,29.4107,29.4304,25900.0
2007-06-22 10:10:00,30.01,30.11,29.83,29.99,50900.0,29.4598,29.558,29.2831,29.4402,50900.0
2007-06-22 10:20:00,29.99,30.07,29.87,29.87,20000.0,29.4402,29.5187,29.3224,29.3224,20000.0
2007-06-22 10:30:00,29.86,30.01,29.77,29.96,41400.0,29.3126,29.4598,29.2242,29.4107,41400.0
2007-06-22 10:40:00,29.97,30.04,29.93,30.0,29400.0,29.4205,29.4893,29.3813,29.45,29400.0
2007-06-22 10:50:00,29.98,30.35,29.91,29.96,34500.0,29.4304,29.7936,29.3616,29.4107,34500.0
2007-06-22 11:00:00,29.96,30.0,29.92,29.98,13700.0,29.4107,29.45,29.3715,29.4304,13700.0
2007-06-22 11:10:00,29.98,30.06,29.95,29.99,36900.0,29.4304,29.5089,29.4009,29.4402,36900.0
2007-06-22 11:20:00,29.99,30.05,29.98,29.98,41700.0,29.4402,29.4991,29.4304,29.4304,41700.0
2007-06-22 11:30:00,29.97,30.02,29.94,29.98,28900.0,29.4205,29.4696,29.3911,29.4304,28900.0
2007-06-22 11:40:00,29.99,29.99,29.81,29.85,58100.0,29.4402,29.4402,29.2635,29.3027,58100.0
2007-06-22 11:50:00,29.88,29.96,29.85,29.96,27300.0,29.3322,29.4107,29.3027,29.4107,27300.0
2007-06-22 12:00:00,29.96,29.97,29.92,29.95,30200.0,29.4107,29.4205,29.3715,29.4009,30200.0
2007-06-22 12:10:00,29.96,30.02,29.92,29.95,29700.0,29.4107,29.4696,29.3715,29.4009,29700.0
2007-06-22 12:20:00,29.95,29.98,29.87,29.88,43100.0,29.4009,29.4304,29.3224,29.3322,43100.0
2007-06-22 12:30:00,29.88,29.88,29.79,29.82,29700.0,29.3322,29.3322,29.2438,29.2733,29700.0
2007-06-22 12:40:00,29.82,29.95,29.79,29.89,30200.0,29.2733,29.4009,29.2438,29.342,30200.0
2007-06-22 12:50:00,29.92,29.97,29.84,29.95,23500.0,29.3715,29.4205,29.2929,29.4009,23500.0
2007-06-22 13:00:00,29.95,29.95,29.77,29.77,67500.0,29.4009,29.4009,29.2242,29.2242,67500.0
2007-06-22 13:10:00,29.77,29.83,29.75,29.79,54100.0,29.2242,29.2831,29.2046,29.2438,54100.0
2007-06-22 13:20:00,29.81,30.06,29.81,29.99,22800.0,29.2635,29.5089,29.2635,29.4402,22800.0
2007-06-22 13:30:00,29.99,30.08,29.94,30.08,25100.0,29.4402,29.5285,29.3911,29.5285,25100.0
2007-06-22 13:40:00,30.07,30.1,29.96,30.05,21000.0,29.5187,29.5482,29.4107,29.4991,21000.0
2007-06-22 13:50:00,30.07,30.15,29.87,29.88,58400.0,29.5187,29.5972,29.3224,29.3322,58400.0
2007-06-22 14:00:00,29.88,29.9,29.8,29.88,23000.0,29.3322,29.3518,29.2537,29.3322,23000.0
2007-06-22 14:10:00,29.9,30.0,29.86,29.87,34200.0,29.3518,29.45,29.3126,29.3224,34200.0
2007-06-22 14:20:00,29.87,29.94,29.78,29.9,75100.0,29.3224,29.3911,29.234,29.3518,75100.0
2007-06-22 14:30:00,29.92,29.95,29.85,29.89,25800.0,29.3715,29.4009,29.3027,29.342,25800.0
2007-06-22 14:40:00,29.89,29.9,29.79,29.82,16200.0,29.342,29.3518,29.2438,29.2733,16200.0
2007-06-22 14:50:00,29.81,29.92,29.8,29.92,41300.0,29.2635,29.3715,29.2537,29.3715,41300.0
2007-06-22 15:00:00,29.93,29.95,29.82,29.89,22400.0,29.3813,29.4009,29.2733,29.342,22400.0
2007-06-22 15:10:00,29.9,30.06,29.89,30.04,56500.0,29.3518,29.5089,29.342,29.4893,56500.0
2007-06-22 15:20:00,30.04,30.11,29.89,29.92,96200.0,29.4893,29.558,29.342,29.3715,96200.0
2007-06-22 15:30:00,29.91,30.0,29.88,29.93,41400.0,29.3616,29.45,29.3322,29.3813,41400.0
2007-06-22 15:40:00,29.93,29.93,29.71,29.8,95400.0,29.3813,29.3813,29.1653,29.2537,95400.0
2007-06-22 15:50:00,29.81,29.93,29.76,29.79,255300.0,29.2635,29.3813,29.2144,29.2438,255300.0
2007-06-25 09:30:00,29.9,30.0,29.6,29.65,35000.0,29.3518,29.45,29.0573,29.1064,35000.0
2007-06-25 09:40:00,29.64,29.71,29.4,29.49,79700.0,29.0966,29.1653,28.861,28.9493,79700.0
2007-06-25 09:50:00,29.49,29.64,29.48,29.53,69800.0,28.9493,29.0966,28.9395,28.9886,69800.0
2007-06-25 10:00:00,29.53,29.65,29.53,29.61,79300.0,28.9886,29.1064,28.9886,29.0671,79300.0
2007-06-25 10:10:00,29.62,29.78,29.56,29.75,47500.0,29.077,29.234,29.0181,29.2046,47500.0
2007-06-25 10:20:00,29.74,29.89,29.73,29.89,56500.0,29.1948,29.342,29.1849,29.342,56500.0
2007-06-25 10:30:00,29.94,29.99,29.83,29.84,53100.0,29.3911,29.4402,29.2831,29.2929,53100.0
2007-06-25 10:40:00,29.84,29.99,29.82,29.98,75200.0,29.2929,29.4402,29.2733,29.4304,75200.0
2007-06-25 10:50:00,29.99,30.1,29.95,30.0,54500.0,29.4402,29.5482,29.4009,29.45,54500.0
2007-06-25 11:00:00,30.02,30.06,29.98,29.99,50900.0,29.4696,29.5089,29.4304,29.4402,50900.0
2007-06-25 11:10:00,29.99,30.02,29.94,29.94,29800.0,29.4402,29.4696,29.3911,29.3911,29800.0
2007-06-25 11:20:00,29.93,29.95,29.88,29.94,14000.0,29.3813,29.4009,29.3322,29.3911,14000.0
2007-06-25 11:30:00,29.96,29.99,29.85,29.85,20400.0,29.4107,29.4402,29.3027,29.3027,20400.0
2007-06-25 11:40:00,29.86,29.86,29.8,29.86,42700.0,29.3126,29.3126,29.2537,29.3126,42700.0
2007-06-25 11:50:00,29.87,29.87,29.81,29.83,15500.0,29.3224,29.3224,29.2635,29.2831,15500.0
2007-06-25 12:00:00,29.83,29.88,29.83,29.87,15900.0,29.2831,29.3322,29.2831,29.3224,15900.0
2007-06-25 12:10:00,29.88,29.94,29.81,29.85,40000.0,29.3322,29.3911,29.2635,29.3027,40000.0
2007-06-25 12:20:00,29.85,29.9,29.82,29.89,32900.0,29.3027,29.3518,29.2733,29.342,32900.0
2007-06-25 12:30:00,29.89,29.94,29.85,29.89,36300.0,29.342,29.3911,29.3027,29.342,36300.0
2007-06-25 12:40:00,29.9,29.91,29.87,29.91,22000.0,29.3518,29.3616,29.3224,29.3616,22000.0
2007-06-25 12:50:00,29.88,29.95,29.88,29.91,16600.0,29.3322,29.4009,29.3322,29.3616,16600.0
2007-06-25 13:00:00,29.93,30.03,29.92,30.03,80600.0,29.3813,29.4794,29.3715,29.4794,80600.0
2007-06-25 13:10:00,30.04,30.05,29.91,29.91,21700.0,29.4893,29.4991,29.3616,29.3616,21700.0
2007-06-25 13:20:00,29.91,30.0,29.91,29.96,15200.0,29.3616,29.45,29.3616,29.4107,15200.0
2007-06-25 13:30:00,29.96,30.06,29.95,30.04,62500.0,29.4107,29.5089,29.4009,29.4893,62500.0
2007-06-25 13:40:00,30.06,30.06,29.95,30.0,17500.0,29.5089,29.5089,29.4009,29.45,17500.0
2007-06-25 13:50:00,30.0,30.01,29.97,29.98,19700.0,29.45,29.4598,29.4205,29.4304,19700.0
2007-06-25 14:00:00,29.98,30.02,29.95,29.99,38600.0,29.4304,29.4696,29.4009,29.4402,38600.0
2007-06-25 14:10:00,29.99,29.99,29.91,29.96,57800.0,29.4402,29.4402,29.3616,29.4107,57800.0
2007-06-25 14:20:00,29.96,30.0,29.95,29.97,17600.0,29.4107,29.45,29.4009,29.4205,17600.0
2007-06-25 14:30:00,29.98,29.99,29.89,29.92,109400.0,29.4304,29.4402,29.342,29.3715,109400.0
2007-06-25 14:40:00,29.91,29.91,29.81,29.81,58700.0,29.3616,29.3616,29.2635,29.2635,58700.0
2007-06-25 14:50:00,29.81,29.87,29.8,29.85,53800.0,29.2635,29.3224,29.2537,29.3027,53800.0
2007-06-25 15:00:00,29.86,29.86,29.74,29.76,54200.0,29.3126,29.3126,29.1948,29.2144,54200.0
2007-06-25 15:10:00,29.76,29.88,29.6,29.61,53700.0,29.2144,29.3322,29.0573,29.0671,53700.0
2007-06-25 15:20:00,29.62,29.85,29.62,29.79,40400.0,29.077,29.3027,29.077,29.2438,40400.0
2007-06-25 15:30:00,29.8,29.9,29.73,29.81,47500.0,29.2537,29.3518,29.1849,29.2635,47500.0
2007-06-25 15:40:00,29.8,29.96,29.79,29.95,116600.0,29.2537,29.4107,29.2438,29.4009,116600.0
2007-06-25 15:50:00,29.95,30.08,29.9,30.05,113200.0,29.4009,29.5285,29.3518,29.4991,113200.0
2007-06-26 09:30:00,30.34,30.49,30.3,30.37,31700.0,29.7838,29.931,29.7445,29.8132,31700.0
2007-06-26 09:40:00,30.38,30.4,30.34,30.34,38000.0,29.823,29.8427,29.7838,29.7838,38000.0
2007-06-26 09:50:00,30.35,30.4,30.28,30.33,33800.0,29.7936,29.8427,29.7249,29.7739,33800.0
2007-06-26 10:00:00,30.33,30.47,30.29,30.37,36900.0,29.7739,29.9114,29.7347,29.8132,36900.0
2007-06-26 10:10:00,30.35,30.38,30.3,30.31,22300.0,29.7936,29.823,29.7445,29.7543,22300.0
2007-06-26 10:20:00,30.31,30.33,30.16,30.2,46400.0,29.7543,29.7739,29.6071,29.6463,46400.0
2007-06-26 10:30:00,30.2,30.27,30.14,30.27,35300.0,29.6463,29.715,29.5874,29.715,35300.0
2007-06-26 10:40:00,30.27,30.27,30.12,30.15,48900.0,29.715,29.715,29.5678,29.5972,48900.0
2007-06-26 10:50:00,30.14,30.21,30.04,30.06,50100.0,29.5874,29.6561,29.4893,29.5089,50100.0
2007-06-26 11:00:00,30.05,30.07,29.99,30.03,35500.0,29.4991,29.5187,29.4402,29.4794,35500.0
2007-06-26 11:10:00,30.03,30.2,30.02,30.15,26100.0,29.4794,29.6463,29.4696,29.5972,26100.0
2007-06-26 11:20:00,30.13,30.14,30.01,30.05,23700.0,29.5776,29.5874,29.4598,29.4991,23700.0
2007-06-26 11:30:00,30.05,30.15,30.03,30.14,17900.0,29.4991,29.5972,29.4794,29.5874,17900.0
2007-06-26 11:40:00,30.12,30.17,30.08,30.13,18800.0,29.5678,29.6169,29.5285,29.5776,18800.0
2007-06-26 11:50:00,30.13,30.13,30.02,30.07,25700.0,29.5776,29.5776,29.4696,29.5187,25700.0
2007-06-26 12:00:00,30.06,30.1,30.02,30.02,20700.0,29.5089,29.5482,29.4696,29.4696,20700.0
2007-06-26 12:10:00,30.0,30.0,29.89,29.89,11500.0,29.45,29.45,29.342,29.342,11500.0
2007-06-26 12:20:00,29.9,29.91,29.87,29.88,9900.0,29.3518,29.3616,29.3224,29.3322,9900.0
2007-06-26 12:30:00,29.89,29.91,29.79,29.79,33300.0,29.342,29.3616,29.2438,29.2438,33300.0
2007-06-26 12:40:00,29.79,29.92,29.79,29.91,17100.0,29.2438,29.3715,29.2438,29.3616,17100.0
2007-06-26 12:50:00,29.89,29.97,29.87,29.95,34900.0,29.342,29.4205,29.3224,29.4009,34900.0
2007-06-26 13:00:00,29.95,29.99,29.87,29.98,102200.0,29.4009,29.4402,29.3224,29.4304,102200.0
2007-06-26 13:10:00,29.98,30.14,29.97,30.11,33300.0,29.4304,29.5874,29.4205,29.558,33300.0
2007-06-26 13:20:00,30.1,30.11,29.99,30.1,21500.0,29.5482,29.558,29.4402,29.5482,21500.0
2007-06-26 13:30:00,30.1,30.13,30.02,30.03,36400.0,29.5482,29.5776,29.4696,29.4794,36400.0
2007-06-26 13:40:00,30.05,30.13,30.01,30.08,25700.0,29.4991,29.5776,29.4598,29.5285,25700.0
2007-06-26 13:50:00,30.07,30.1,30.03,30.1,20000.0,29.5187,29.5482,29.4794,29.5482,20000.0
2007-06-26 14:00:00,30.12,30.12,30.06,30.12,26800.0,29.5678,29.5678,29.5089,29.5678,26800.0
2007-06-26 14:10:00,30.12,30.14,29.96,30.02,57200.0,29.5678,29.5874,29.4107,29.4696,57200.0
2007-06-26 14:20:00,29.99,30.04,29.97,30.01,53100.0,29.4402,29.4893,29.4205,29.4598,53100.0
2007-06-26 14:30:00,30.02,30.05,29.98,30.0,62500.0,29.4696,29.4991,29.4304,29.45,62500.0
2007-06-26 14:40:00,30.0,30.02,29.91,30.01,90300.0,29.45,29.4696,29.3616,29.4598,90300.0
2007-06-26 14:50:00,30.01,30.02,29.92,29.95,44200.0,29.4598,29.4696,29.3715,29.4009,44200.0
2007-06-26 15:00:00,29.93,29.96,29.84,29.86,71600.0,29.3813,29.4107,29.2929,29.3126,71600.0
2007-06-26 15:10:00,29.85,29.88,29.79,29.81,30700.0,29.3027,29.3322,29.2438,29.2635,30700.0
2007-06-26 15:20:00,29.8,29.85,29.65,29.65,64600.0,29.2537,29.3027,29.1064,29.1064,64600.0
2007-06-26 15:30:00,29.63,29.85,29.63,29.84,73900.0,29.0868,29.3027,29.0868,29.2929,73900.0
2007-06-26 15:40:00,29.83,29.87,29.77,29.84,33100.0,29.2831,29.3224,29.2242,29.2929,33100.0
2007-06-26 15:50:00,29.84,29.89,29.83,29.86,49200.0,29.2929,29.342,29.2831,29.3126,49200.0
2007-06-27 09:30:00,29.53,29.56,29.16,29.3,35100.0,28.9886,29.0181,28.6254,28.7628,35100.0
2007-06-27 09:40:00,29.29,29.54,29.25,29.45,41800.0,28.753,28.9984,28.7137,28.9101,41800.0
2007-06-27 09:50:00,29.44,29.73,29.44,29.7,40800.0,28.9003,29.1849,28.9003,29.1555,40800.0
2007-06-27 10:00:00,29.69,29.8,29.65,29.74,41400.0,29.1457,29.2537,29.1064,29.1948,41400.0
2007-06-27 10:10:00,29.73,29.75,29.64,29.7,56500.0,29.1849,29.2046,29.0966,29.1555,56500.0
2007-06-27 10:20:00,29.69,29.71,29.64,29.69,21900.0,29.1457,29.1653,29.0966,29.1457,21900.0
2007-06-27 10:30:00,29.69,29.81,29.69,29.8,24300.0,29.1457,29.2635,29.1457,29.2537,24300.0
2007-06-27 10:40:00,29.81,29.82,29.65,29.66,36800.0,29.2635,29.2733,29.1064,29.1162,36800.0
2007-06-27 10:50:00,29.67,29.69,29.63,29.67,25500.0,29.126,29.1457,29.0868,29.126,25500.0
2007-06-27 11:00:00,29.66,29.69,29.58,29.64,21000.0,29.1162,29.1457,29.0377,29.0966,21000.0
2007-06-27 11:10:00,29.64,29.86,29.63,29.84,23700.0,29.0966,29.3126,29.0868,29.2929,23700.0
2007-06-27 11:20:00,29.84,29.84,29.79,29.79,8500.0,29.2929,29.2929,29.2438,29.2438,8500.0
2007-06-27 11:30:00,29.79,29.82,29.62,29.67,73100.0,29.2438,29.2733,29.077,29.126,73100.0
2007-06-27 11:40:00,29.66,29.67,29.55,29.55,23500.0,29.1162,29.126,29.0082,29.0082,23500.0
2007-06-27 11:50:00,29.54,29.68,29.54,29.62,23700.0,28.9984,29.1359,28.9984,29.077,23700.0
2007-06-27 12:00:00,29.63,29.71,29.63,29.7,31100.0,29.0868,29.1653,29.0868,29.1555,31100.0
2007-06-27 12:10:00,29.73,29.74,29.65,29.67,26200.0,29.1849,29.1948,29.1064,29.126,26200.0
2007-06-27 12:20:00,29.69,29.7,29.63,29.68,29300.0,29.1457,29.1555,29.0868,29.1359,29300.0
2007-06-27 12:30:00,29.68,29.7,29.63,29.67,25500.0,29.1359,29.1555,29.0868,29.126,25500.0
2007-06-27 12:40:00,29.68,29.82,29.61,29.66,70400.0,29.1359,29.2733,29.0671,29.1162,70400.0
2007-06-27 12:50:00,29.66,29.69,29.29,29.59,123700.0,29.1162,29.1457,28.753,29.0475,123700.0
2007-06-27 13:00:00,29.58,29.66,29.57,29.57,10400.0,29.0377,29.1162,29.0279,29.0279,10400.0
2007-06-27 13:10:00,29.57,29.57,29.44,29.44,7400.0,29.0279,29.0279,28.9003,28.9003,7400.0
2007-06-27 13:20:00,29.44,29.62,29.44,29.61,14200.0,28.9003,29.077,28.9003,29.0671,14200.0
2007-06-27 13:30:00,29.59,29.64,29.44,29.51,22400.0,29.0475,29.0966,28.9003,28.969,22400.0
2007-06-27 13:40:00,29.5,29.59,29.47,29.58,8500.0,28.9592,29.0475,28.9297,29.0377,8500.0
2007-06-27 13:50:00,29.58,29.68,29.57,29.63,19500.0,29.0377,29.1359,29.0279,29.0868,19500.0
2007-06-27 14:00:00,29.63,29.7,29.57,29.58,35400.0,29.0868,29.1555,29.0279,29.0377,35400.0
2007-06-27 14:10:00,29.59,29.66,29.55,29.65,47000.0,29.0475,29.1162,29.0082,29.1064,47000.0
2007-06-27 14:20:00,29.65,29.7,29.64,29.68,40800.0,29.1064,29.1555,29.0966,29.1359,40800.0
2007-06-27 14:30:00,29.69,29.78,29.66,29.74,21300.0,29.1457,29.234,29.1162,29.1948,21300.0
2007-06-27 14:40:00,29.75,30.0,29.75,29.99,45700.0,29.2046,29.45,29.2046,29.4402,45700.0
2007-06-27 14:50:00,29.98,30.02,29.98,30.01,49400.0,29.4304,29.4696,29.4304,29.4598,49400.0
2007-06-27 15:00:00,30.01,30.11,29.99,30.11,30800.0,29.4598,29.558,29.4402,29.558,30800.0
2007-06-27 15:10:00,30.1,30.19,30.08,30.18,73500.0,29.5482,29.6365,29.5285,29.6267,73500.0
2007-06-27 15:20:00,30.18,30.26,30.16,30.23,48900.0,29.6267,29.7052,29.6071,29.6758,48900.0
2007-06-27 15:30:00,30.23,30.26,30.18,30.22,38800.0,29.6758,29.7052,29.6267,29.666,38800.0
2007-06-27 15:40:00,30.21,30.29,30.21,30.26,40800.0,29.6561,29.7347,29.6561,29.7052,40800.0
2007-06-27 15:50:00,30.26,30.36,30.25,30.32,60900.0,29.7052,29.8034,29.6954,29.7641,60900.0
2007-06-28 09:30:00,30.85,30.85,30.38,30.63,34600.0,30.2844,30.2844,29.823,30.0684,34600.0
2007-06-28 09:40:00,30.62,30.77,30.62,30.75,47000.0,30.0586,30.2059,30.0586,30.1862,47000.0
2007-06-28 09:50:00,30.76,30.94,30.76,30.88,49800.0,30.1961,30.3728,30.1961,30.3139,49800.0
2007-06-28 10:00:00,30.88,31.09,30.85,31.05,41600.0,30.3139,30.52,30.2844,30.4807,41600.0
2007-06-28 10:10:00,31.06,31.11,31.04,31.06,20600.0,30.4906,30.5396,30.4709,30.4906,20600.0
2007-06-28 10:20:00,31.05,31.07,30.94,31.04,20500.0,30.4807,30.5004,30.3728,30.4709,20500.0
2007-06-28 10:30:00,31.04,31.05,30.83,30.86,51800.0,30.4709,30.4807,30.2648,30.2942,51800.0
2007-06-28 10:40:00,30.87,30.9,30.82,30.89,30100.0,30.304,30.3335,30.255,30.3237,30100.0
2007-06-28 10:50:00,30.88,30.98,30.86,30.93,28900.0,30.3139,30.412,30.2942,30.3629,28900.0
2007-06-28 11:00:00,30.92,31.07,30.92,31.03,28700.0,30.3531,30.5004,30.3531,30.4611,28700.0
2007-06-28 11:10:00,31.03,31.1,31.02,31.06,275500.0,30.4611,30.5298,30.4513,30.4906,275500.0
2007-06-28 11:20:00,31.06,31.14,31.04,31.09,47200.0,30.4906,30.5691,30.4709,30.52,47200.0
2007-06-28 11:30:00,31.08,31.1,31.05,31.08,33300.0,30.5102,30.5298,30.4807,30.5102,33300.0
2007-06-28 11:40:00,31.08,31.1,31.06,31.08,14800.0,30.5102,30.5298,30.4906,30.5102,14800.0
2007-06-28 11:50:00,31.08,31.11,31.06,31.08,21800.0,30.5102,30.5396,30.4906,30.5102,21800.0
2007-06-28 12:00:00,31.08,31.09,31.06,31.07,16000.0,30.5102,30.52,30.4906,30.5004,16000.0
2007-06-28 12:10:00,31.06,31.1,31.06,31.07,25000.0,30.4906,30.5298,30.4906,30.5004,25000.0
2007-06-28 12:20:00,31.07,31.08,31.04,31.08,28800.0,30.5004,30.5102,30.4709,30.5102,28800.0
2007-06-28 12:30:00,31.07,31.08,31.02,31.03,60700.0,30.5004,30.5102,30.4513,30.4611,60700.0
2007-06-28 12:40:00,31.03,31.07,31.01,31.07,24300.0,30.4611,30.5004,30.4415,30.5004,24300.0
2007-06-28 12:50:00,31.07,31.07,31.02,31.04,13700.0,30.5004,30.5004,30.4513,30.4709,13700.0
2007-06-28 13:00:00,31.04,31.05,31.0,31.05,19500.0,30.4709,30.4807,30.4317,30.4807,19500.0
2007-06-28 13:10:00,31.03,31.06,31.03,31.05,32600.0,30.4611,30.4906,30.4611,30.4807,32600.0
2007-06-28 13:20:00,31.05,31.06,31.02,31.05,12300.0,30.4807,30.4906,30.4513,30.4807,12300.0
2007-06-28 13:30:00,31.06,31.08,31.04,31.05,12100.0,30.4906,30.5102,30.4709,30.4807,12100.0
2007-06-28 13:40:00,31.06,31.07,31.05,31.07,13200.0,30.4906,30.5004,30.4807,30.5004,13200.0
2007-06-28 13:50:00,31.07,31.15,31.06,31.12,12200.0,30.5004,30.5789,30.4906,30.5495,12200.0
2007-06-28 14:00:00,31.12,31.15,31.1,31.15,23500.0,30.5495,30.5789,30.5298,30.5789,23500.0
2007-06-28 14:10:00,31.14,31.23,30.97,31.17,141900.0,30.5691,30.6574,30.4022,30.5985,141900.0
2007-06-28 14:20:00,31.21,31.21,31.07,31.09,41000.0,30.6378,30.6378,30.5004,30.52,41000.0
2007-06-28 14:30:00,31.07,31.08,31.0,31.02,61200.0,30.5004,30.5102,30.4317,30.4513,61200.0
2007-06-28 14:40:00,31.03,31.2,31.03,31.17,25100.0,30.4611,30.628,30.4611,30.5985,25100.0
2007-06-28 14:50:00,31.16,31.2,31.11,31.18,30300.0,30.5887,30.628,30.5396,30.6084,30300.0
2007-06-28 15:00:00,31.17,31.18,31.1,31.14,44600.0,30.5985,30.6084,30.5298,30.5691,44600.0
2007-06-28 15:10:00,31.13,31.15,31.09,31.11,32500.0,30.5593,30.5789,30.52,30.5396,32500.0
2007-06-28 15:20:00,31.12,31.14,31.1,31.12,40300.0,30.5495,30.5691,30.5298,30.5495,40300.0
2007-06-28 15:30:00,31.13,31.14,31.05,31.06,55100.0,30.5593,30.5691,30.4807,30.4906,55100.0
2007-06-28 15:40:00,31.05,31.05,30.96,30.97,44500.0,30.4807,30.4807,30.3924,30.4022,44500.0
2007-06-28 15:50:00,30.96,31.03,30.95,31.01,41800.0,30.3924,30.4611,30.3826,30.4415,41800.0
2007-06-29 09:30:00,31.19,31.29,31.11,31.18,8900.0,30.6182,30.7163,30.5396,30.6084,8900.0
2007-06-29 09:40:00,31.18,31.33,31.18,31.29,13200.0,30.6084,30.7556,30.6084,30.7163,13200.0
2007-06-29 09:50:00,31.29,31.39,31.22,31.22,19700.0,30.7163,30.8145,30.6476,30.6476,19700.0
2007-06-29 10:00:00,31.27,31.37,31.2,31.33,22800.0,30.6967,30.7949,30.628,30.7556,22800.0
2007-06-29 10:10:00,31.33,31.33,31.14,31.14,13100.0,30.7556,30.7556,30.5691,30.5691,13100.0
2007-06-29 10:20:00,31.17,31.17,31.02,31.14,81400.0,30.5985,30.5985,30.4513,30.5691,81400.0
2007-06-29 10:30:00,31.13,31.15,31.02,31.05,26100.0,30.5593,30.5789,30.4513,30.4807,26100.0
2007-06-29 10:40:00,31.05,31.08,30.89,30.91,19200.0,30.4807,30.5102,30.3237,30.3433,19200.0
2007-06-29 10:50:00,30.92,30.92,30.86,30.88,10600.0,30.3531,30.3531,30.2942,30.3139,10600.0
2007-06-29 11:00:00,30.87,30.88,30.62,30.74,64700.0,30.304,30.3139,30.0586,30.1764,64700.0
2007-06-29 11:10:00,30.72,30.73,30.63,30.71,16100.0,30.1568,30.1666,30.0684,30.147,16100.0
2007-06-29 11:20:00,30.72,30.85,30.72,30.85,11200.0,30.1568,30.2844,30.1568,30.2844,11200.0
2007-06-29 11:30:00,30.84,31.06,30.83,30.91,46000.0,30.2746,30.4906,30.2648,30.3433,46000.0
2007-06-29 11:40:00,30.92,31.13,30.92,31.13,33800.0,30.3531,30.5593,30.3531,30.5593,33800.0
2007-06-29 11:50:00,31.12,31.13,31.07,31.11,24800.0,30.5495,30.5593,30.5004,30.5396,24800.0
2007-06-29 12:00:00,31.11,31.16,31.07,31.1,22200.0,30.5396,30.5887,30.5004,30.5298,22200.0
2007-06-29 12:10:00,31.1,31.1,30.94,30.96,20500.0,30.5298,30.5298,30.3728,30.3924,20500.0
2007-06-29 12:20:00,30.95,30.95,30.89,30.9,12300.0,30.3826,30.3826,30.3237,30.3335,12300.0
2007-06-29 12:30:00,30.9,30.9,30.66,30.76,25000.0,30.3335,30.3335,30.0979,30.1961,25000.0
2007-06-29 12:40:00,30.77,30.83,30.76,30.79,12600.0,30.2059,30.2648,30.1961,30.2255,12600.0
2007-06-29 12:50:00,30.79,30.83,30.78,30.8,9500.0,30.2255,30.2648,30.2157,30.2353,9500.0
2007-06-29 13:00:00,30.79,30.86,30.79,30.83,16900.0,30.2255,30.2942,30.2255,30.2648,16900.0
2007-06-29 13:10:00,30.83,30.84,30.77,30.81,15300.0,30.2648,30.2746,30.2059,30.2451,15300.0
2007-06-29 13:20:00,30.82,30.87,30.81,30.83,9200.0,30.255,30.304,30.2451,30.2648,9200.0
2007-06-29 13:30:00,30.82,30.84,30.75,30.8,13900.0,30.255,30.2746,30.1862,30.2353,13900.0
2007-06-29 13:40:00,30.78,30.82,30.75,30.82,12900.0,30.2157,30.255,30.1862,30.255,12900.0
2007-06-29 13:50:00,30.82,30.88,30.8,30.83,19500.0,30.255,30.3139,30.2353,30.2648,19500.0
2007-06-29 14:00:00,30.8,30.81,30.6,30.64,15400.0,30.2353,30.2451,30.039,30.0783,15400.0
2007-06-29 14:10:00,30.64,30.69,30.56,30.68,31700.0,30.0783,30.1273,29.9997,30.1175,31700.0
2007-06-29 14:20:00,30.67,30.69,30.63,30.67,16000.0,30.1077,30.1273,30.0684,30.1077,16000.0
2007-06-29 14:30:00,30.65,30.8,30.62,30.79,17500.0,30.0881,30.2353,30.0586,30.2255,17500.0
2007-06-29 14:40:00,30.8,30.84,30.77,30.83,14700.0,30.2353,30.2746,30.2059,30.2648,14700.0
2007-06-29 14:50:00,30.84,30.85,30.79,30.84,7900.0,30.2746,30.2844,30.2255,30.2746,7900.0
2007-06-29 15:00:00,30.84,30.87,30.66,30.71,38900.0,30.2746,30.304,30.0979,30.147,38900.0
2007-06-29 15:10:00,30.71,30.72,30.53,30.62,40300.0,30.147,30.1568,29.9703,30.0586,40300.0
2007-06-29 15:20:00,30.63,30.71,30.56,30.57,24700.0,30.0684,30.147,29.9997,30.0095,24700.0
2007-06-29 15:30:00,30.57,30.68,30.55,30.66,40500.0,30.0095,30.1175,29.9899,30.0979,40500.0
2007-06-29 15:40:00,30.66,30.71,30.64,30.69,41200.0,30.0979,30.147,30.0783,30.1273,41200.0
2007-06-29 15:50:00,30.69,30.69,30.62,30.65,63800.0,30.1273,30.1273,30.0586,30.0881,63800.0
2007-07-03 09:30:00,30.98,31.0,30.9,30.98,23900.0,30.412,30.4317,30.3335,30.412,23900.0
2007-07-03 09:40:00,30.98,31.33,30.98,31.24,53100.0,30.412,30.7556,30.412,30.6673,53100.0
2007-07-03 09:50:00,31.25,31.39,31.22,31.35,32300.0,30.6771,30.8145,30.6476,30.7752,32300.0
2007-07-03 10:00:00,31.36,31.42,31.23,31.32,86000.0,30.7851,30.844,30.6574,30.7458,86000.0
2007-07-03 10:10:00,31.33,31.33,31.25,31.3,32300.0,30.7556,30.7556,30.6771,30.7262,32300.0
2007-07-03 10:20:00,31.29,31.36,31.26,31.35,33600.0,30.7163,30.7851,30.6869,30.7752,33600.0
2007-07-03 10:30:00,31.36,31.36,31.3,31.31,15200.0,30.7851,30.7851,30.7262,30.736,15200.0
2007-07-03 10:40:00,31.31,31.31,31.18,31.19,19100.0,30.736,30.736,30.6084,30.6182,19100.0
2007-07-03 10:50:00,31.19,31.21,31.08,31.08,31200.0,30.6182,30.6378,30.5102,30.5102,31200.0
2007-07-03 11:00:00,31.07,31.09,31.04,31.06,11000.0,30.5004,30.52,30.4709,30.4906,11000.0
2007-07-03 11:10:00,31.06,31.08,31.03,31.04,13100.0,30.4906,30.5102,30.4611,30.4709,13100.0
2007-07-03 11:20:00,31.03,31.09,31.01,31.08,12500.0,30.4611,30.52,30.4415,30.5102,12500.0
2007-07-03 11:30:00,31.08,31.11,31.04,31.11,16900.0,30.5102,30.5396,30.4709,30.5396,16900.0
2007-07-03 11:40:00,31.11,31.12,31.06,31.07,11900.0,30.5396,30.5495,30.4906,30.5004,11900.0
2007-07-03 11:50:00,31.07,31.11,31.06,31.1,11500.0,30.5004,30.5396,30.4906,30.5298,11500.0
2007-07-03 12:00:00,31.09,31.16,31.06,31.14,33000.0,30.52,30.5887,30.4906,30.5691,33000.0
2007-07-03 12:10:00,31.13,31.18,31.12,31.13,14200.0,30.5593,30.6084,30.5495,30.5593,14200.0
2007-07-03 12:20:00,31.13,31.2,31.13,31.19,9000.0,30.5593,30.628,30.5593,30.6182,9000.0
2007-07-03 12:30:00,31.17,31.23,31.16,31.21,10300.0,30.5985,30.6574,30.5887,30.6378,10300.0
2007-07-03 12:40:00,31.21,31.24,31.12,31.12,16600.0,30.6378,30.6673,30.5495,30.5495,16600.0
2007-07-03 12:50:00,31.11,31.11,31.05,31.08,14400.0,30.5396,30.5396,30.4807,30.5102,14400.0
2007-07-05 09:30:00,31.09,31.1,30.92,30.92,33100.0,30.52,30.5298,30.3531,30.3531,33100.0
2007-07-05 09:40:00,30.92,30.92,30.59,30.72,42000.0,30.3531,30.3531,30.0292,30.1568,42000.0
2007-07-05 09:50:00,30.74,30.8,30.72,30.74,33000.0,30.1764,30.2353,30.1568,30.1764,33000.0
2007-07-05 10:00:00,30.74,30.75,30.68,30.74,33200.0,30.1764,30.1862,30.1175,30.1764,33200.0
2007-07-05 10:10:00,30.75,30.77,30.72,30.75,43800.0,30.1862,30.2059,30.1568,30.1862,43800.0
2007-07-05 10:20:00,30.75,30.78,30.74,30.77,42600.0,30.1862,30.2157,30.1764,30.2059,42600.0
2007-07-05 10:30:00,30.78,30.93,30.75,30.88,56700.0,30.2157,30.3629,30.1862,30.3139,56700.0
2007-07-05 10:40:00,30.88,30.94,30.83,30.83,46800.0,30.3139,30.3728,30.2648,30.2648,46800.0
2007-07-05 10:50:00,30.82,30.86,30.8,30.82,13900.0,30.255,30.2942,30.2353,30.255,13900.0
2007-07-05 11:00:00,30.82,30.82,30.64,30.71,35000.0,30.255,30.255,30.0783,30.147,35000.0
2007-07-05 11:10:00,30.71,30.75,30.67,30.7,11100.0,30.147,30.1862,30.1077,30.1372,11100.0
2007-07-05 11:20:00,30.7,30.75,30.66,30.73,14600.0,30.1372,30.1862,30.0979,30.1666,14600.0
2007-07-05 11:30:00,30.73,30.74,30.7,30.73,11000.0,30.1666,30.1764,30.1372,30.1666,11000.0
2007-07-05 11:40:00,30.71,30.72,30.55,30.59,23800.0,30.147,30.1568,29.9899,30.0292,23800.0
2007-07-05 11:50:00,30.59,30.62,30.52,30.57,12900.0,30.0292,30.0586,29.9605,30.0095,12900.0
2007-07-05 12:00:00,30.57,30.6,30.52,30.55,11900.0,30.0095,30.039,29.9605,29.9899,11900.0
2007-07-05 12:10:00,30.55,30.56,30.5,30.51,14000.0,29.9899,29.9997,29.9408,29.9506,14000.0
2007-07-05 12:20:00,30.52,30.55,30.46,30.48,37700.0,29.9605,29.9899,29.9016,29.9212,37700.0
2007-07-05 12:30:00,30.47,30.49,30.39,30.42,17000.0,29.9114,29.931,29.8328,29.8623,17000.0
2007-07-05 12:40:00,30.41,30.49,30.39,30.44,30400.0,29.8525,29.931,29.8328,29.8819,30400.0
2007-07-05 12:50:00,30.45,30.57,30.43,30.54,23100.0,29.8917,30.0095,29.8721,29.9801,23100.0
2007-07-05 13:00:00,30.54,30.56,30.53,30.56,5100.0,29.9801,29.9997,29.9703,29.9997,5100.0
2007-07-05 13:10:00,30.56,30.62,30.55,30.61,32300.0,29.9997,30.0586,29.9899,30.0488,32300.0
2007-07-05 13:20:00,30.6,30.66,30.6,30.64,7400.0,30.039,30.0979,30.039,30.0783,7400.0
2007-07-05 13:30:00,30.65,30.69,30.62,30.69,11900.0,30.0881,30.1273,30.0586,30.1273,11900.0
2007-07-05 13:40:00,30.69,30.74,30.69,30.7,9500.0,30.1273,30.1764,30.1273,30.1372,9500.0
2007-07-05 13:50:00,30.7,30.7,30.65,30.65,8000.0,30.1372,30.1372,30.0881,30.0881,8000.0
2007-07-05 14:00:00,30.65,30.67,30.64,30.64,38400.0,30.0881,30.1077,30.0783,30.0783,38400.0
2007-07-05 14:10:00,30.63,30.69,30.6,30.64,21600.0,30.0684,30.1273,30.039,30.0783,21600.0
2007-07-05 14:20:00,30.64,30.65,30.59,30.59,9900.0,30.0783,30.0881,30.0292,30.0292,9900.0
2007-07-05 14:30:00,30.6,30.69,30.59,30.67,15500.0,30.039,30.1273,30.0292,30.1077,15500.0
2007-07-05 14:40:00,30.67,30.69,30.52,30.64,26800.0,30.1077,30.1273,29.9605,30.0783,26800.0
2007-07-05 14:50:00,30.63,30.64,30.57,30.64,10600.0,30.0684,30.0783,30.0095,30.0783,10600.0
2007-07-05 15:00:00,30.63,30.63,30.52,30.58,21800.0,30.0684,30.0684,29.9605,30.0194,21800.0
2007-07-05 15:10:00,30.57,30.58,30.5,30.5,21000.0,30.0095,30.0194,29.9408,29.9408,21000.0
2007-07-05 15:20:00,30.51,30.55,30.44,30.47,42800.0,29.9506,29.9899,29.8819,29.9114,42800.0
2007-07-05 15:30:00,30.47,30.53,30.44,30.53,47500.0,29.9114,29.9703,29.8819,29.9703,47500.0
2007-07-05 15:40:00,30.53,30.66,30.5,30.64,24500.0,29.9703,30.0979,29.9408,30.0783,24500.0
2007-07-05 15:50:00,30.64,30.72,30.63,30.69,36400.0,30.0783,30.1568,30.0684,30.1273,36400.0
2007-07-06 09:30:00,30.79,30.89,30.7,30.81,42600.0,30.2255,30.3237,30.1372,30.2451,42600.0
2007-07-06 09:40:00,30.81,30.81,30.56,30.61,16400.0,30.2451,30.2451,29.9997,30.0488,16400.0
2007-07-06 09:50:00,30.6,30.6,30.48,30.54,5400.0,30.039,30.039,29.9212,29.9801,5400.0
2007-07-06 10:00:00,30.54,30.6,30.53,30.53,13100.0,29.9801,30.039,29.9703,29.9703,13100.0
2007-07-06 10:10:00,30.54,30.63,30.54,30.6,16800.0,29.9801,30.0684,29.9801,30.039,16800.0
2007-07-06 10:20:00,30.61,30.65,30.57,30.64,11600.0,30.0488,30.0881,30.0095,30.0783,11600.0
2007-07-06 10:30:00,30.65,30.67,30.62,30.67,10300.0,30.0881,30.1077,30.0586,30.1077,10300.0
2007-07-06 10:40:00,30.67,30.68,30.63,30.67,6700.0,30.1077,30.1175,30.0684,30.1077,6700.0
2007-07-06 10:50:00,30.67,30.69,30.64,30.66,7200.0,30.1077,30.1273,30.0783,30.0979,7200.0
2007-07-06 11:00:00,30.65,30.76,30.65,30.76,15000.0,30.0881,30.1961,30.0881,30.1961,15000.0
2007-07-06 11:10:00,30.76,30.79,30.75,30.76,10200.0,30.1961,30.2255,30.1862,30.1961,10200.0
2007-07-06 11:20:00,30.78,30.84,30.78,30.83,6200.0,30.2157,30.2746,30.2157,30.2648,6200.0
2007-07-06 11:30:00,30.84,31.07,30.84,31.02,51900.0,30.2746,30.5004,30.2746,30.4513,51900.0
2007-07-06 11:40:00,31.02,31.04,30.99,31.0,9500.0,30.4513,30.4709,30.4218,30.4317,9500.0
2007-07-06 11:50:00,31.0,31.03,30.97,31.0,14700.0,30.4317,30.4611,30.4022,30.4317,14700.0
2007-07-06 12:00:00,31.02,31.05,31.01,31.05,13700.0,30.4513,30.4807,30.4415,30.4807,13700.0
2007-07-06 12:10:00,31.05,31.06,30.96,30.98,12600.0,30.4807,30.4906,30.3924,30.412,12600.0
2007-07-06 12:20:00,30.98,31.0,30.95,30.97,9500.0,30.412,30.4317,30.3826,30.4022,9500.0
2007-07-06 12:30:00,31.0,31.01,30.95,31.0,9400.0,30.4317,30.4415,30.3826,30.4317,9400.0
2007-07-06 12:40:00,31.0,31.01,30.98,30.99,7500.0,30.4317,30.4415,30.412,30.4218,7500.0
2007-07-06 12:50:00,31.0,31.03,30.98,30.98,9900.0,30.4317,30.4611,30.412,30.412,9900.0
2007-07-06 13:00:00,30.98,30.99,30.94,30.97,9300.0,30.412,30.4218,30.3728,30.4022,9300.0
2007-07-06 13:10:00,30.96,31.02,30.95,31.0,35400.0,30.3924,30.4513,30.3826,30.4317,35400.0
2007-07-06 13:20:00,31.0,31.05,31.0,31.03,4300.0,30.4317,30.4807,30.4317,30.4611,4300.0
2007-07-06 13:30:00,31.03,31.1,31.02,31.08,26700.0,30.4611,30.5298,30.4513,30.5102,26700.0
2007-07-06 13:40:00,31.1,31.1,31.04,31.04,10100.0,30.5298,30.5298,30.4709,30.4709,10100.0
2007-07-06 13:50:00,31.03,31.03,30.91,30.93,20900.0,30.4611,30.4611,30.3433,30.3629,20900.0
2007-07-06 14:00:00,30.93,30.98,30.87,30.98,20300.0,30.3629,30.412,30.304,30.412,20300.0
2007-07-06 14:10:00,30.98,31.0,30.96,30.99,19100.0,30.412,30.4317,30.3924,30.4218,19100.0
2007-07-06 14:20:00,30.98,31.05,30.96,31.05,10400.0,30.412,30.4807,30.3924,30.4807,10400.0
2007-07-06 14:30:00,31.02,31.1,31.02,31.08,11600.0,30.4513,30.5298,30.4513,30.5102,11600.0
2007-07-06 14:40:00,31.07,31.07,31.01,31.01,8800.0,30.5004,30.5004,30.4415,30.4415,8800.0
2007-07-06 14:50:00,31.02,31.08,31.02,31.08,13800.0,30.4513,30.5102,30.4513,30.5102,13800.0
2007-07-06 15:00:00,31.08,31.1,31.06,31.08,19200.0,30.5102,30.5298,30.4906,30.5102,19200.0
2007-07-06 15:10:00,31.1,31.12,31.08,31.11,23200.0,30.5298,30.5495,30.5102,30.5396,23200.0
2007-07-06 15:20:00,31.12,31.14,31.1,31.13,14600.0,30.5495,30.5691,30.5298,30.5593,14600.0
2007-07-06 15:30:00,31.14,31.15,31.04,31.06,22500.0,30.5691,30.5789,30.4709,30.4906,22500.0
2007-07-06 15:40:00,31.06,31.07,30.99,31.01,18100.0,30.4906,30.5004,30.4218,30.4415,18100.0
2007-07-06 15:50:00,31.02,31.07,31.01,31.07,37400.0,30.4513,30.5004,30.4415,30.5004,37400.0
2007-07-09 09:30:00,31.28,31.42,31.25,31.33,43700.0,30.7065,30.844,30.6771,30.7556,43700.0
2007-07-09 09:40:00,31.32,31.5,31.3,31.45,69400.0,30.7458,30.9225,30.7262,30.8734,69400.0
2007-07-09 09:50:00,31.44,31.5,31.39,31.41,32100.0,30.8636,30.9225,30.8145,30.8341,32100.0
2007-07-09 10:00:00,31.39,31.47,31.39,31.46,23100.0,30.8145,30.893,30.8145,30.8832,23100.0
2007-07-09 10:10:00,31.46,31.67,31.46,31.63,58900.0,30.8832,31.0894,30.8832,31.0501,58900.0
2007-07-09 10:20:00,31.64,31.74,31.58,31.64,54500.0,31.0599,31.1581,31.001,31.0599,54500.0
2007-07-09 10:30:00,31.64,31.64,31.51,31.53,25200.0,31.0599,31.0599,30.9323,30.9519,25200.0
2007-07-09 10:40:00,31.52,31.59,31.5,31.54,24000.0,30.9421,31.0108,30.9225,30.9618,24000.0
2007-07-09 10:50:00,31.52,31.63,31.51,31.58,31000.0,30.9421,31.0501,30.9323,31.001,31000.0
2007-07-09 11:00:00,31.6,31.67,31.53,31.53,23500.0,31.0207,31.0894,30.9519,30.9519,23500.0
2007-07-09 11:10:00,31.53,31.56,31.5,31.55,7500.0,30.9519,30.9814,30.9225,30.9716,7500.0
2007-07-09 11:20:00,31.54,31.64,31.53,31.63,10900.0,30.9618,31.0599,30.9519,31.0501,10900.0
2007-07-09 11:30:00,31.63,31.63,31.57,31.57,6100.0,31.0501,31.0501,30.9912,30.9912,6100.0
2007-07-09 11:40:00,31.55,31.58,31.5,31.51,20700.0,30.9716,31.001,30.9225,30.9323,20700.0
2007-07-09 11:50:00,31.5,31.53,31.49,31.52,12600.0,30.9225,30.9519,30.9127,30.9421,12600.0
2007-07-09 12:00:00,31.52,31.52,31.46,31.47,11600.0,30.9421,30.9421,30.8832,30.893,11600.0
2007-07-09 12:10:00,31.47,31.49,31.43,31.46,18800.0,30.893,30.9127,30.8538,30.8832,18800.0
2007-07-09 12:20:00,31.46,31.47,31.37,31.4,9400.0,30.8832,30.893,30.7949,30.8243,9400.0
2007-07-09 12:30:00,31.4,31.49,31.4,31.49,13100.0,30.8243,30.9127,30.8243,30.9127,13100.0
2007-07-09 12:40:00,31.49,31.53,31.48,31.52,10700.0,30.9127,30.9519,30.9029,30.9421,10700.0
2007-07-09 12:50:00,31.51,31.58,31.48,31.58,34900.0,30.9323,31.001,30.9029,31.001,34900.0
2007-07-09 13:00:00,31.58,31.61,31.56,31.61,12600.0,31.001,31.0305,30.9814,31.0305,12600.0
2007-07-09 13:10:00,31.61,31.64,31.61,31.63,22400.0,31.0305,31.0599,31.0305,31.0501,22400.0
2007-07-09 13:20:00,31.62,31.62,31.6,31.61,8000.0,31.0403,31.0403,31.0207,31.0305,8000.0
2007-07-09 13:30:00,31.6,31.61,31.58,31.6,10400.0,31.0207,31.0305,31.001,31.0207,10400.0
2007-07-09 13:40:00,31.6,31.62,31.56,31.56,7200.0,31.0207,31.0403,30.9814,30.9814,7200.0
2007-07-09 13:50:00,31.59,31.62,31.59,31.6,7300.0,31.0108,31.0403,31.0108,31.0207,7300.0
2007-07-09 14:00:00,31.62,31.62,31.58,31.61,8600.0,31.0403,31.0403,31.001,31.0305,8600.0
2007-07-09 14:10:00,31.62,31.64,31.59,31.62,16600.0,31.0403,31.0599,31.0108,31.0403,16600.0
2007-07-09 14:20:00,31.63,31.64,31.61,31.61,11500.0,31.0501,31.0599,31.0305,31.0305,11500.0
2007-07-09 14:30:00,31.61,31.69,31.58,31.69,30700.0,31.0305,31.109,31.001,31.109,30700.0
2007-07-09 14:40:00,31.69,31.75,31.65,31.65,38400.0,31.109,31.1679,31.0697,31.0697,38400.0
2007-07-09 14:50:00,31.66,31.71,31.65,31.68,22800.0,31.0796,31.1286,31.0697,31.0992,22800.0
2007-07-09 15:00:00,31.68,31.69,31.63,31.64,16300.0,31.0992,31.109,31.0501,31.0599,16300.0
2007-07-09 15:10:00,31.64,31.68,31.62,31.64,22400.0,31.0599,31.0992,31.0403,31.0599,22400.0
2007-07-09 15:20:00,31.65,31.65,31.58,31.6,34600.0,31.0697,31.0697,31.001,31.0207,34600.0
2007-07-09 15:30:00,31.6,31.6,31.56,31.58,14900.0,31.0207,31.0207,30.9814,31.001,14900.0
2007-07-09 15:40:00,31.58,31.59,31.53,31.56,31100.0,31.001,31.0108,30.9519,30.9814,31100.0
2007-07-09 15:50:00,31.56,31.59,31.53,31.54,28000.0,30.9814,31.0108,30.9519,30.9618,28000.0
2007-07-10 09:30:00,31.37,31.5,31.17,31.17,37800.0,30.7949,30.9225,30.5985,30.5985,37800.0
2007-07-10 09:40:00,31.17,31.17,30.9,31.07,35500.0,30.5985,30.5985,30.3335,30.5004,35500.0
2007-07-10 09:50:00,31.07,31.32,31.06,31.29,87100.0,30.5004,30.7458,30.4906,30.7163,87100.0
2007-07-10 10:00:00,31.29,31.29,31.18,31.26,27400.0,30.7163,30.7163,30.6084,30.6869,27400.0
2007-07-10 10:10:00,31.29,31.29,31.19,31.22,17800.0,30.7163,30.7163,30.6182,30.6476,17800.0
2007-07-10 10:20:00,31.22,31.24,31.18,31.2,22400.0,30.6476,30.6673,30.6084,30.628,22400.0
2007-07-10 10:30:00,31.18,31.18,30.95,31.07,55800.0,30.6084,30.6084,30.3826,30.5004,55800.0
2007-07-10 10:40:00,31.1,31.2,31.08,31.12,9900.0,30.5298,30.628,30.5102,30.5495,9900.0
2007-07-10 10:50:00,31.1,31.28,31.09,31.22,22700.0,30.5298,30.7065,30.52,30.6476,22700.0
2007-07-10 11:00:00,31.23,31.26,31.17,31.18,11200.0,30.6574,30.6869,30.5985,30.6084,11200.0
2007-07-10 11:10:00,31.19,31.36,31.16,31.35,24100.0,30.6182,30.7851,30.5887,30.7752,24100.0
2007-07-10 11:20:00,31.33,31.4,31.33,31.35,6700.0,30.7556,30.8243,30.7556,30.7752,6700.0
2007-07-10 11:30:00,31.35,31.38,31.32,31.32,12600.0,30.7752,30.8047,30.7458,30.7458,12600.0
2007-07-10 11:40:00,31.33,31.34,31.31,31.31,5000.0,30.7556,30.7654,30.736,30.736,5000.0
2007-07-10 11:50:00,31.31,31.33,31.26,31.26,6600.0,30.736,30.7556,30.6869,30.6869,6600.0
2007-07-10 12:00:00,31.27,31.31,31.2,31.23,11100.0,30.6967,30.736,30.628,30.6574,11100.0
2007-07-10 12:10:00,31.23,31.24,31.18,31.2,12900.0,30.6574,30.6673,30.6084,30.628,12900.0
2007-07-10 12:20:00,31.2,31.2,31.11,31.11,9800.0,30.628,30.628,30.5396,30.5396,9800.0
2007-07-10 12:30:00,31.09,31.19,31.08,31.18,10600.0,30.52,30.6182,30.5102,30.6084,10600.0
2007-07-10 12:40:00,31.19,31.2,31.08,31.11,10200.0,30.6182,30.628,30.5102,30.5396,10200.0
2007-07-10 12:50:00,31.11,31.15,31.08,31.15,5000.0,30.5396,30.5789,30.5102,30.5789,5000.0
2007-07-10 13:00:00,31.16,31.2,31.08,31.12,13100.0,30.5887,30.628,30.5102,30.5495,13100.0
2007-07-10 13:10:00,31.11,31.18,31.07,31.1,10300.0,30.5396,30.6084,30.5004,30.5298,10300.0
2007-07-10 13:20:00,31.1,31.11,31.0,31.0,16700.0,30.5298,30.5396,30.4317,30.4317,16700.0
2007-07-10 13:30:00,31.0,31.16,31.0,31.12,23100.0,30.4317,30.5887,30.4317,30.5495,23100.0
2007-07-10 13:40:00,31.13,31.14,31.01,31.04,17300.0,30.5593,30.5691,30.4415,30.4709,17300.0
2007-07-10 13:50:00,31.02,31.05,30.96,31.05,31400.0,30.4513,30.4807,30.3924,30.4807,31400.0
2007-07-10 14:00:00,31.04,31.06,30.95,30.95,11600.0,30.4709,30.4906,30.3826,30.3826,11600.0
2007-07-10 14:10:00,30.95,31.02,30.91,31.01,17900.0,30.3826,30.4513,30.3433,30.4415,17900.0
2007-07-10 14:20:00,31.01,31.07,30.96,30.98,16000.0,30.4415,30.5004,30.3924,30.412,16000.0
2007-07-10 14:30:00,30.97,30.97,30.93,30.95,8100.0,30.4022,30.4022,30.3629,30.3826,8100.0
2007-07-10 14:40:00,30.95,30.97,30.89,30.9,881800.0,30.3826,30.4022,30.3237,30.3335,881800.0
2007-07-10 14:50:00,30.89,30.98,30.87,30.95,23000.0,30.3237,30.412,30.304,30.3826,23000.0
2007-07-10 15:00:00,30.95,31.02,30.94,31.02,137700.0,30.3826,30.4513,30.3728,30.4513,137700.0
2007-07-10 15:10:00,31.01,31.09,31.0,31.08,10600.0,30.4415,30.52,30.4317,30.5102,10600.0
2007-07-10 15:20:00,31.07,31.15,31.05,31.15,13900.0,30.5004,30.5789,30.4807,30.5789,13900.0
2007-07-10 15:30:00,31.15,31.15,31.03,31.09,31300.0,30.5789,30.5789,30.4611,30.52,31300.0
2007-07-10 15:40:00,31.08,31.1,30.99,31.02,37100.0,30.5102,30.5298,30.4218,30.4513,37100.0
2007-07-10 15:50:00,31.01,31.02,30.91,30.92,37400.0,30.4415,30.4513,30.3433,30.3531,37400.0
2007-07-11 09:30:00,31.07,31.22,31.03,31.12,25900.0,30.5004,30.6476,30.4611,30.5495,25900.0
2007-07-11 09:40:00,31.13,31.15,31.0,31.04,11000.0,30.5593,30.5789,30.4317,30.4709,11000.0
2007-07-11 09:50:00,31.02,31.02,30.75,30.89,21200.0,30.4513,30.4513,30.1862,30.3237,21200.0
2007-07-11 10:00:00,30.89,31.05,30.88,31.02,36300.0,30.3237,30.4807,30.3139,30.4513,36300.0
2007-07-11 10:10:00,31.04,31.16,31.04,31.14,16000.0,30.4709,30.5887,30.4709,30.5691,16000.0
2007-07-11 10:20:00,31.14,31.22,31.06,31.11,33700.0,30.5691,30.6476,30.4906,30.5396,33700.0
2007-07-11 10:30:00,31.12,31.16,31.04,31.07,26400.0,30.5495,30.5887,30.4709,30.5004,26400.0
2007-07-11 10:40:00,31.06,31.08,31.01,31.04,14200.0,30.4906,30.5102,30.4415,30.4709,14200.0
2007-07-11 10:50:00,31.05,31.09,31.02,31.09,21100.0,30.4807,30.52,30.4513,30.52,21100.0
2007-07-11 11:00:00,31.09,31.14,31.04,31.05,16600.0,30.52,30.5691,30.4709,30.4807,16600.0
2007-07-11 11:10:00,31.06,31.1,31.06,31.09,9700.0,30.4906,30.5298,30.4906,30.52,9700.0
2007-07-11 11:20:00,31.1,31.29,31.1,31.21,45500.0,30.5298,30.7163,30.5298,30.6378,45500.0
2007-07-11 11:30:00,31.2,31.33,31.17,31.32,18800.0,30.628,30.7556,30.5985,30.7458,18800.0
2007-07-11 11:40:00,31.32,31.35,31.29,31.32,7700.0,30.7458,30.7752,30.7163,30.7458,7700.0
2007-07-11 11:50:00,31.34,31.34,31.24,31.26,5600.0,30.7654,30.7654,30.6673,30.6869,5600.0
2007-07-11 12:00:00,31.29,31.29,31.21,31.23,14600.0,30.7163,30.7163,30.6378,30.6574,14600.0
2007-07-11 12:10:00,31.23,31.28,31.18,31.21,6200.0,30.6574,30.7065,30.6084,30.6378,6200.0
2007-07-11 12:20:00,31.22,31.24,31.19,31.19,2100.0,30.6476,30.6673,30.6182,30.6182,2100.0
2007-07-11 12:30:00,31.19,31.22,31.17,31.21,8600.0,30.6182,30.6476,30.5985,30.6378,8600.0
2007-07-11 12:40:00,31.23,31.24,31.16,31.18,19700.0,30.6574,30.6673,30.5887,30.6084,19700.0
2007-07-11 12:50:00,31.18,31.19,31.16,31.17,7800.0,30.6084,30.6182,30.5887,30.5985,7800.0
2007-07-11 13:00:00,31.17,31.24,31.17,31.19,5200.0,30.5985,30.6673,30.5985,30.6182,5200.0
2007-07-11 13:10:00,31.2,31.21,31.18,31.19,4700.0,30.628,30.6378,30.6084,30.6182,4700.0
2007-07-11 13:20:00,31.18,31.18,31.04,31.07,24400.0,30.6084,30.6084,30.4709,30.5004,24400.0
2007-07-11 13:30:00,31.08,31.18,31.04,31.14,33500.0,30.5102,30.6084,30.4709,30.5691,33500.0
2007-07-11 13:40:00,31.12,31.18,31.1,31.18,7700.0,30.5495,30.6084,30.5298,30.6084,7700.0
2007-07-11 13:50:00,31.18,31.19,31.11,31.12,7000.0,30.6084,30.6182,30.5396,30.5495,7000.0
2007-07-11 14:00:00,31.1,31.14,31.0,31.14,21700.0,30.5298,30.5691,30.4317,30.5691,21700.0
2007-07-11 14:10:00,31.14,31.15,31.11,31.15,5400.0,30.5691,30.5789,30.5396,30.5789,5400.0
2007-07-11 14:20:00,31.15,31.15,31.1,31.13,6500.0,30.5789,30.5789,30.5298,30.5593,6500.0
2007-07-11 14:30:00,31.13,31.13,31.07,31.1,14600.0,30.5593,30.5593,30.5004,30.5298,14600.0
2007-07-11 14:40:00,31.1,31.1,31.0,31.04,8000.0,30.5298,30.5298,30.4317,30.4709,8000.0
2007-07-11 14:50:00,31.04,31.07,30.93,31.0,16600.0,30.4709,30.5004,30.3629,30.4317,16600.0
2007-07-11 15:00:00,31.0,31.06,30.99,31.06,21800.0,30.4317,30.4906,30.4218,30.4906,21800.0
2007-07-11 15:10:00,31.05,31.06,30.99,31.04,19600.0,30.4807,30.4906,30.4218,30.4709,19600.0
2007-07-11 15:20:00,31.03,31.09,31.02,31.04,9400.0,30.4611,30.52,30.4513,30.4709,9400.0
2007-07-11 15:30:00,31.05,31.08,31.0,31.03,21300.0,30.4807,30.5102,30.4317,30.4611,21300.0
2007-07-11 15:40:00,31.04,31.15,31.0,31.15,31500.0,30.4709,30.5789,30.4317,30.5789,31500.0
2007-07-11 15:50:00,31.13,31.16,31.1,31.15,19300.0,30.5593,30.5887,30.5298,30.5789,19300.0
2007-07-12 09:30:00,31.43,31.61,31.43,31.5,17400.0,30.8538,31.0305,30.8538,30.9225,17400.0
2007-07-12 09:40:00,31.5,31.71,31.5,31.63,18000.0,30.9225,31.1286,30.9225,31.0501,18000.0
2007-07-12 09:50:00,31.65,31.68,31.5,31.53,14000.0,31.0697,31.0992,30.9225,30.9519,14000.0
2007-07-12 10:00:00,31.53,31.6,31.51,31.55,17000.0,30.9519,31.0207,30.9323,30.9716,17000.0
2007-07-12 10:10:00,31.56,31.61,31.51,31.61,12100.0,30.9814,31.0305,30.9323,31.0305,12100.0
2007-07-12 10:20:00,31.61,31.65,31.61,31.62,7700.0,31.0305,31.0697,31.0305,31.0403,7700.0
2007-07-12 10:30:00,31.62,31.65,31.58,31.58,20000.0,31.0403,31.0697,31.001,31.001,20000.0
2007-07-12 10:40:00,31.6,31.65,31.58,31.65,10200.0,31.0207,31.0697,31.001,31.0697,10200.0
2007-07-12 10:50:00,31.65,31.86,31.64,31.82,25300.0,31.0697,31.2759,31.0599,31.2366,25300.0
2007-07-12 11:00:00,31.84,31.92,31.82,31.88,20100.0,31.2563,31.3348,31.2366,31.2955,20100.0
2007-07-12 11:10:00,31.88,32.2,31.87,32.08,86900.0,31.2955,31.6097,31.2857,31.4919,86900.0
2007-07-12 11:20:00,32.07,32.14,31.98,32.04,44400.0,31.482,31.5508,31.3937,31.4526,44400.0
2007-07-12 11:30:00,32.04,32.11,32.02,32.05,91400.0,31.4526,31.5213,31.433,31.4624,91400.0
2007-07-12 11:40:00,32.06,32.1,31.98,32.06,39300.0,31.4722,31.5115,31.3937,31.4722,39300.0
2007-07-12 11:50:00,32.06,32.11,32.04,32.07,39500.0,31.4722,31.5213,31.4526,31.482,39500.0
2007-07-12 12:00:00,32.07,32.1,32.03,32.05,42700.0,31.482,31.5115,31.4428,31.4624,42700.0
2007-07-12 12:10:00,32.04,32.09,32.02,32.03,31800.0,31.4526,31.5017,31.433,31.4428,31800.0
2007-07-12 12:20:00,32.03,32.07,31.98,32.02,63200.0,31.4428,31.482,31.3937,31.433,63200.0
2007-07-12 12:30:00,32.02,32.02,31.77,31.87,77300.0,31.433,31.433,31.1875,31.2857,77300.0
2007-07-12 12:40:00,31.87,32.0,31.87,31.99,21900.0,31.2857,31.4133,31.2857,31.4035,21900.0
2007-07-12 12:50:00,31.99,32.02,31.91,31.97,40700.0,31.4035,31.433,31.325,31.3839,40700.0
2007-07-12 13:00:00,31.97,32.06,31.97,32.02,36300.0,31.3839,31.4722,31.3839,31.433,36300.0
2007-07-12 13:10:00,32.03,32.05,32.02,32.03,30200.0,31.4428,31.4624,31.433,31.4428,30200.0
2007-07-12 13:20:00,32.04,32.05,32.0,32.01,20400.0,31.4526,31.4624,31.4133,31.4231,20400.0
2007-07-12 13:30:00,32.02,32.06,32.0,32.03,25900.0,31.433,31.4722,31.4133,31.4428,25900.0
2007-07-12 13:40:00,32.03,32.05,32.01,32.02,32400.0,31.4428,31.4624,31.4231,31.433,32400.0
2007-07-12 13:50:00,32.02,32.03,32.02,32.02,13500.0,31.433,31.4428,31.433,31.433,13500.0
2007-07-12 14:00:00,32.02,32.07,31.97,32.01,28700.0,31.433,31.482,31.3839,31.4231,28700.0
2007-07-12 14:10:00,32.01,32.04,31.99,31.99,20300.0,31.4231,31.4526,31.4035,31.4035,20300.0
2007-07-12 14:20:00,32.0,32.03,31.97,32.01,11600.0,31.4133,31.4428,31.3839,31.4231,11600.0
2007-07-12 14:30:00,32.02,32.03,32.01,32.01,13500.0,31.433,31.4428,31.4231,31.4231,13500.0
2007-07-12 14:40:00,32.01,32.03,32.0,32.02,11200.0,31.4231,31.4428,31.4133,31.433,11200.0
2007-07-12 14:50:00,32.03,32.12,32.02,32.1,24000.0,31.4428,31.5311,31.433,31.5115,24000.0
2007-07-12 15:00:00,32.1,32.11,32.05,32.09,25600.0,31.5115,31.5213,31.4624,31.5017,25600.0
2007-07-12 15:10:00,32.1,32.2,32.08,32.11,38700.0,31.5115,31.6097,31.4919,31.5213,38700.0
2007-07-12 15:20:00,32.11,32.16,32.09,32.15,39600.0,31.5213,31.5704,31.5017,31.5606,39600.0
2007-07-12 15:30:00,32.15,32.2,32.14,32.16,74000.0,31.5606,31.6097,31.5508,31.5704,74000.0
2007-07-12 15:40:00,32.16,32.21,32.12,32.13,65900.0,31.5704,31.6195,31.5311,31.5409,65900.0
2007-07-12 15:50:00,32.13,32.27,32.1,32.15,135100.0,31.5409,31.6784,31.5115,31.5606,135100.0
2007-07-13 09:30:00,32.05,32.05,31.93,32.04,24400.0,31.4624,31.4624,31.3446,31.4526,24400.0
2007-07-13 09:40:00,32.05,32.14,32.01,32.08,44000.0,31.4624,31.5508,31.4231,31.4919,44000.0
2007-07-13 09:50:00,32.08,32.19,32.05,32.17,33700.0,31.4919,31.5998,31.4624,31.5802,33700.0
2007-07-13 10:00:00,32.17,32.26,32.15,32.2,42700.0,31.5802,31.6686,31.5606,31.6097,42700.0
2007-07-13 10:10:00,32.2,32.29,32.15,32.29,61600.0,31.6097,31.698,31.5606,31.698,61600.0
2007-07-13 10:20:00,32.3,32.43,32.29,32.39,19100.0,31.7078,31.8354,31.698,31.7962,19100.0
2007-07-13 10:30:00,32.4,32.58,32.35,32.57,68200.0,31.806,31.9827,31.7569,31.9729,68200.0
2007-07-13 10:40:00,32.53,32.56,32.48,32.5,30500.0,31.9336,31.9631,31.8845,31.9042,30500.0
2007-07-13 10:50:00,32.5,32.51,32.31,32.35,18000.0,31.9042,31.914,31.7176,31.7569,18000.0
2007-07-13 11:00:00,32.34,32.35,32.32,32.35,11700.0,31.7471,31.7569,31.7275,31.7569,11700.0
2007-07-13 11:10:00,32.35,32.38,32.33,32.35,24400.0,31.7569,31.7864,31.7373,31.7569,24400.0
2007-07-13 11:20:00,32.34,32.39,32.34,32.36,22200.0,31.7471,31.7962,31.7471,31.7667,22200.0
2007-07-13 11:30:00,32.35,32.36,32.3,32.35,30400.0,31.7569,31.7667,31.7078,31.7569,30400.0
2007-07-13 11:40:00,32.35,32.37,32.33,32.36,15700.0,31.7569,31.7765,31.7373,31.7667,15700.0
2007-07-13 11:50:00,32.36,32.36,32.15,32.16,13400.0,31.7667,31.7667,31.5606,31.5704,13400.0
2007-07-13 12:00:00,32.17,32.21,32.13,32.13,13800.0,31.5802,31.6195,31.5409,31.5409,13800.0
2007-07-13 12:10:00,32.13,32.21,32.12,32.18,21900.0,31.5409,31.6195,31.5311,31.59,21900.0
2007-07-13 12:20:00,32.17,32.17,32.1,32.11,17000.0,31.5802,31.5802,31.5115,31.5213,17000.0
2007-07-13 12:30:00,32.11,32.17,32.11,32.16,8700.0,31.5213,31.5802,31.5213,31.5704,8700.0
2007-07-13 12:40:00,32.16,32.19,32.14,32.15,5800.0,31.5704,31.5998,31.5508,31.5606,5800.0
2007-07-13 12:50:00,32.15,32.16,32.13,32.14,4000.0,31.5606,31.5704,31.5409,31.5508,4000.0
2007-07-13 13:00:00,32.14,32.14,32.13,32.13,3700.0,31.5508,31.5508,31.5409,31.5409,3700.0
2007-07-13 13:10:00,32.13,32.13,32.1,32.1,3900.0,31.5409,31.5409,31.5115,31.5115,3900.0
2007-07-13 13:20:00,32.1,32.15,32.1,32.12,6800.0,31.5115,31.5606,31.5115,31.5311,6800.0
2007-07-13 13:30:00,32.12,32.13,32.11,32.13,3800.0,31.5311,31.5409,31.5213,31.5409,3800.0
2007-07-13 13:40:00,32.12,32.16,32.11,32.13,5500.0,31.5311,31.5704,31.5213,31.5409,5500.0
2007-07-13 13:50:00,32.13,32.13,32.09,32.11,4000.0,31.5409,31.5409,31.5017,31.5213,4000.0
2007-07-13 14:00:00,32.12,32.19,32.11,32.13,42300.0,31.5311,31.5998,31.5213,31.5409,42300.0
2007-07-13 14:10:00,32.14,32.19,32.13,32.14,12400.0,31.5508,31.5998,31.5409,31.5508,12400.0
2007-07-13 14:20:00,32.15,32.16,32.08,32.09,13300.0,31.5606,31.5704,31.4919,31.5017,13300.0
2007-07-13 14:30:00,32.09,32.11,32.07,32.08,12900.0,31.5017,31.5213,31.482,31.4919,12900.0
2007-07-13 14:40:00,32.1,32.18,32.1,32.17,19900.0,31.5115,31.59,31.5115,31.5802,19900.0
2007-07-13 14:50:00,32.18,32.22,32.18,32.2,14600.0,31.59,31.6293,31.59,31.6097,14600.0
2007-07-13 15:00:00,32.19,32.2,32.14,32.17,50100.0,31.5998,31.6097,31.5508,31.5802,50100.0
2007-07-13 15:10:00,32.18,32.19,32.14,32.16,13300.0,31.59,31.5998,31.5508,31.5704,13300.0
2007-07-13 15:20:00,32.15,32.18,32.14,32.15,24900.0,31.5606,31.59,31.5508,31.5606,24900.0
2007-07-13 15:30:00,32.15,32.17,32.12,32.15,17800.0,31.5606,31.5802,31.5311,31.5606,17800.0
2007-07-13 15:40:00,32.15,32.18,32.11,32.16,82500.0,31.5606,31.59,31.5213,31.5704,82500.0
2007-07-13 15:50:00,32.16,32.29,32.13,32.25,173800.0,31.5704,31.698,31.5409,31.6587,173800.0
2007-07-16 09:30:00,32.12,32.27,32.02,32.16,22200.0,31.5311,31.6784,31.433,31.5704,22200.0
2007-07-16 09:40:00,32.16,32.38,32.11,32.17,54200.0,31.5704,31.7864,31.5213,31.5802,54200.0
2007-07-16 09:50:00,32.19,32.25,32.08,32.15,158700.0,31.5998,31.6587,31.4919,31.5606,158700.0
2007-07-16 10:00:00,32.14,32.25,32.13,32.25,21700.0,31.5508,31.6587,31.5409,31.6587,21700.0
2007-07-16 10:10:00,32.26,32.56,32.24,32.52,58600.0,31.6686,31.9631,31.6489,31.9238,58600.0
2007-07-16 10:20:00,32.51,32.55,32.45,32.5,25700.0,31.914,31.9532,31.8551,31.9042,25700.0
2007-07-16 10:30:00,32.49,32.53,32.47,32.47,19200.0,31.8943,31.9336,31.8747,31.8747,19200.0
2007-07-16 10:40:00,32.46,32.49,32.44,32.49,15300.0,31.8649,31.8943,31.8453,31.8943,15300.0
2007-07-16 10:50:00,32.5,32.5,32.42,32.44,26300.0,31.9042,31.9042,31.8256,31.8453,26300.0
2007-07-16 11:00:00,32.44,32.44,32.38,32.38,18700.0,31.8453,31.8453,31.7864,31.7864,18700.0
2007-07-16 11:10:00,32.38,32.45,32.34,32.38,25000.0,31.7864,31.8551,31.7471,31.7864,25000.0
2007-07-16 11:20:00,32.4,32.48,32.38,32.38,36700.0,31.806,31.8845,31.7864,31.7864,36700.0
2007-07-16 11:30:00,32.38,32.42,32.37,32.37,21600.0,31.7864,31.8256,31.7765,31.7765,21600.0
2007-07-16 11:40:00,32.36,32.36,32.33,32.35,10600.0,31.7667,31.7667,31.7373,31.7569,10600.0
2007-07-16 11:50:00,32.36,32.39,32.36,32.38,27200.0,31.7667,31.7962,31.7667,31.7864,27200.0
2007-07-16 12:00:00,32.39,32.53,32.39,32.53,48200.0,31.7962,31.9336,31.7962,31.9336,48200.0
2007-07-16 12:10:00,32.53,32.54,32.38,32.39,61500.0,31.9336,31.9434,31.7864,31.7962,61500.0
2007-07-16 12:20:00,32.38,32.42,32.36,32.41,61700.0,31.7864,31.8256,31.7667,31.8158,61700.0
2007-07-16 12:30:00,32.42,32.46,32.41,32.46,7800.0,31.8256,31.8649,31.8158,31.8649,7800.0
2007-07-16 12:40:00,32.47,32.52,32.45,32.51,20100.0,31.8747,31.9238,31.8551,31.914,20100.0
2007-07-16 12:50:00,32.52,32.53,32.51,32.52,8800.0,31.9238,31.9336,31.914,31.9238,8800.0
2007-07-16 13:00:00,32.51,32.52,32.37,32.37,17800.0,31.914,31.9238,31.7765,31.7765,17800.0
2007-07-16 13:10:00,32.37,32.4,32.37,32.38,15700.0,31.7765,31.806,31.7765,31.7864,15700.0
2007-07-16 13:20:00,32.4,32.4,32.36,32.4,18000.0,31.806,31.806,31.7667,31.806,18000.0
2007-07-16 13:30:00,32.4,32.46,32.4,32.45,41000.0,31.806,31.8649,31.806,31.8551,41000.0
2007-07-16 13:40:00,32.44,32.45,32.38,32.4,47900.0,31.8453,31.8551,31.7864,31.806,47900.0
2007-07-16 13:50:00,32.39,32.41,32.32,32.35,144200.0,31.7962,31.8158,31.7275,31.7569,144200.0
2007-07-16 14:00:00,32.35,32.35,32.14,32.24,85100.0,31.7569,31.7569,31.5508,31.6489,85100.0
2007-07-16 14:10:00,32.25,32.25,32.15,32.17,43200.0,31.6587,31.6587,31.5606,31.5802,43200.0
2007-07-16 14:20:00,32.19,32.26,32.16,32.24,32500.0,31.5998,31.6686,31.5704,31.6489,32500.0
2007-07-16 14:30:00,32.23,32.36,32.23,32.26,59300.0,31.6391,31.7667,31.6391,31.6686,59300.0
2007-07-16 14:40:00,32.26,32.3,32.24,32.29,34500.0,31.6686,31.7078,31.6489,31.698,34500.0
2007-07-16 14:50:00,32.3,32.33,32.27,32.32,57100.0,31.7078,31.7373,31.6784,31.7275,57100.0
2007-07-16 15:00:00,32.31,32.32,32.29,32.3,28400.0,31.7176,31.7275,31.698,31.7078,28400.0
2007-07-16 15:10:00,32.3,32.43,32.26,32.43,65600.0,31.7078,31.8354,31.6686,31.8354,65600.0
2007-07-16 15:20:00,32.42,32.44,32.33,32.34,70100.0,31.8256,31.8453,31.7373,31.7471,70100.0
2007-07-16 15:30:00,32.35,32.35,32.23,32.24,36300.0,31.7569,31.7569,31.6391,31.6489,36300.0
2007-07-16 15:40:00,32.23,32.23,32.15,32.22,33200.0,31.6391,31.6391,31.5606,31.6293,33200.0
2007-07-16 15:50:00,32.23,32.36,32.22,32.3,96500.0,31.6391,31.7667,31.6293,31.7078,96500.0
2007-07-17 09:30:00,32.46,32.5,32.34,32.4,27700.0,31.8649,31.9042,31.7471,31.806,27700.0
2007-07-17 09:40:00,32.4,32.42,32.31,32.31,52100.0,31.806,31.8256,31.7176,31.7176,52100.0
2007-07-17 09:50:00,32.33,32.37,32.28,32.28,24800.0,31.7373,31.7765,31.6882,31.6882,24800.0
2007-07-17 10:00:00,32.28,32.29,32.07,32.1,28800.0,31.6882,31.698,31.482,31.5115,28800.0
2007-07-17 10:10:00,32.09,32.18,32.07,32.11,58400.0,31.5017,31.59,31.482,31.5213,58400.0
2007-07-17 10:20:00,32.14,32.16,32.09,32.12,39800.0,31.5508,31.5704,31.5017,31.5311,39800.0
2007-07-17 10:30:00,32.11,32.11,31.99,32.06,33800.0,31.5213,31.5213,31.4035,31.4722,33800.0
2007-07-17 10:40:00,32.09,32.09,31.98,31.98,29400.0,31.5017,31.5017,31.3937,31.3937,29400.0
2007-07-17 10:50:00,31.99,32.2,31.98,32.19,77500.0,31.4035,31.6097,31.3937,31.5998,77500.0
2007-07-17 11:00:00,32.19,32.2,32.12,32.2,50400.0,31.5998,31.6097,31.5311,31.6097,50400.0
2007-07-17 11:10:00,32.2,32.24,32.17,32.19,39600.0,31.6097,31.6489,31.5802,31.5998,39600.0
2007-07-17 11:20:00,32.19,32.24,32.17,32.23,20300.0,31.5998,31.6489,31.5802,31.6391,20300.0
2007-07-17 11:30:00,32.24,32.26,32.21,32.23,21400.0,31.6489,31.6686,31.6195,31.6391,21400.0
2007-07-17 11:40:00,32.22,32.26,32.22,32.24,11900.0,31.6293,31.6686,31.6293,31.6489,11900.0
2007-07-17 11:50:00,32.24,32.25,32.17,32.23,20500.0,31.6489,31.6587,31.5802,31.6391,20500.0
2007-07-17 12:00:00,32.22,32.25,32.19,32.21,70400.0,31.6293,31.6587,31.5998,31.6195,70400.0
2007-07-17 12:10:00,32.21,32.25,32.18,32.2,17900.0,31.6195,31.6587,31.59,31.6097,17900.0
2007-07-17 12:20:00,32.19,32.21,32.16,32.17,13100.0,31.5998,31.6195,31.5704,31.5802,13100.0
2007-07-17 12:30:00,32.17,32.17,31.95,32.05,43500.0,31.5802,31.5802,31.3642,31.4624,43500.0
2007-07-17 12:40:00,32.05,32.13,32.04,32.1,20600.0,31.4624,31.5409,31.4526,31.5115,20600.0
2007-07-17 12:50:00,32.08,32.11,32.07,32.1,6800.0,31.4919,31.5213,31.482,31.5115,6800.0
2007-07-17 13:00:00,32.1,32.11,32.06,32.08,19200.0,31.5115,31.5213,31.4722,31.4919,19200.0
2007-07-17 13:10:00,32.08,32.1,32.06,32.1,7100.0,31.4919,31.5115,31.4722,31.5115,7100.0
2007-07-17 13:20:00,32.1,32.1,32.05,32.07,10200.0,31.5115,31.5115,31.4624,31.482,10200.0
2007-07-17 13:30:00,32.07,32.15,32.06,32.15,14300.0,31.482,31.5606,31.4722,31.5606,14300.0
2007-07-17 13:40:00,32.14,32.14,32.1,32.12,11900.0,31.5508,31.5508,31.5115,31.5311,11900.0
2007-07-17 13:50:00,32.12,32.14,32.1,32.12,14900.0,31.5311,31.5508,31.5115,31.5311,14900.0
2007-07-17 14:00:00,32.11,32.15,32.1,32.12,11800.0,31.5213,31.5606,31.5115,31.5311,11800.0
2007-07-17 14:10:00,32.1,32.13,32.1,32.12,20000.0,31.5115,31.5409,31.5115,31.5311,20000.0
2007-07-17 14:20:00,32.13,32.15,32.1,32.15,10300.0,31.5409,31.5606,31.5115,31.5606,10300.0
2007-07-17 14:30:00,32.15,32.18,32.13,32.17,18800.0,31.5606,31.59,31.5409,31.5802,18800.0
2007-07-17 14:40:00,32.17,32.18,32.15,32.15,22200.0,31.5802,31.59,31.5606,31.5606,22200.0
2007-07-17 14:50:00,32.16,32.21,32.15,32.17,27200.0,31.5704,31.6195,31.5606,31.5802,27200.0
2007-07-17 15:00:00,32.17,32.22,32.14,32.2,22700.0,31.5802,31.6293,31.5508,31.6097,22700.0
2007-07-17 15:10:00,32.19,32.21,32.18,32.2,12600.0,31.5998,31.6195,31.59,31.6097,12600.0
2007-07-17 15:20:00,32.2,32.2,32.12,32.12,24500.0,31.6097,31.6097,31.5311,31.5311,24500.0
2007-07-17 15:30:00,32.12,32.15,32.02,32.05,34600.0,31.5311,31.5606,31.433,31.4624,34600.0
2007-07-17 15:40:00,32.06,32.06,31.97,32.03,23700.0,31.4722,31.4722,31.3839,31.4428,23700.0
2007-07-17 15:50:00,32.02,32.1,31.98,32.06,40700.0,31.433,31.5115,31.3937,31.4722,40700.0
2007-07-18 09:30:00,31.92,32.01,31.75,31.95,19800.0,31.3348,31.4231,31.1679,31.3642,19800.0
2007-07-18 09:40:00,31.96,32.16,31.93,32.09,42800.0,31.3741,31.5704,31.3446,31.5017,42800.0
2007-07-18 09:50:00,32.1,32.15,32.07,32.12,102000.0,31.5115,31.5606,31.482,31.5311,102000.0
2007-07-18 10:00:00,32.1,32.16,32.05,32.05,21300.0,31.5115,31.5704,31.4624,31.4624,21300.0
2007-07-18 10:10:00,32.01,32.03,31.76,31.79,39400.0,31.4231,31.4428,31.1777,31.2072,39400.0
2007-07-18 10:20:00,31.8,31.86,31.68,31.8,22500.0,31.217,31.2759,31.0992,31.217,22500.0
2007-07-18 10:30:00,31.77,31.93,31.73,31.93,32800.0,31.1875,31.3446,31.1483,31.3446,32800.0
2007-07-18 10:40:00,31.92,31.95,31.68,31.7,17500.0,31.3348,31.3642,31.0992,31.1188,17500.0
2007-07-18 10:50:00,31.71,31.76,31.66,31.73,17400.0,31.1286,31.1777,31.0796,31.1483,17400.0
2007-07-18 11:00:00,31.73,31.83,31.72,31.83,15000.0,31.1483,31.2464,31.1385,31.2464,15000.0
2007-07-18 11:10:00,31.84,31.89,31.82,31.85,10800.0,31.2563,31.3053,31.2366,31.2661,10800.0
2007-07-18 11:20:00,31.87,31.94,31.84,31.87,13100.0,31.2857,31.3544,31.2563,31.2857,13100.0
2007-07-18 11:30:00,31.86,31.94,31.82,31.88,17900.0,31.2759,31.3544,31.2366,31.2955,17900.0
2007-07-18 11:40:00,31.89,31.93,31.89,31.91,3300.0,31.3053,31.3446,31.3053,31.325,3300.0
2007-07-18 11:50:00,31.92,31.92,31.84,31.87,25600.0,31.3348,31.3348,31.2563,31.2857,25600.0
2007-07-18 12:00:00,31.85,31.91,31.82,31.85,35200.0,31.2661,31.325,31.2366,31.2661,35200.0
2007-07-18 12:10:00,31.85,31.93,31.83,31.85,25000.0,31.2661,31.3446,31.2464,31.2661,25000.0
2007-07-18 12:20:00,31.84,31.87,31.75,31.78,29100.0,31.2563,31.2857,31.1679,31.1974,29100.0
2007-07-18 12:30:00,31.77,31.8,31.69,31.69,16400.0,31.1875,31.217,31.109,31.109,16400.0
2007-07-18 12:40:00,31.68,31.73,31.64,31.73,13100.0,31.0992,31.1483,31.0599,31.1483,13100.0
2007-07-18 12:50:00,31.73,31.75,31.61,31.65,21900.0,31.1483,31.1679,31.0305,31.0697,21900.0
2007-07-18 13:00:00,31.66,31.71,31.63,31.69,17200.0,31.0796,31.1286,31.0501,31.109,17200.0
2007-07-18 13:10:00,31.7,31.76,31.69,31.76,9500.0,31.1188,31.1777,31.109,31.1777,9500.0
2007-07-18 13:20:00,31.78,31.82,31.76,31.8,10500.0,31.1974,31.2366,31.1777,31.217,10500.0
2007-07-18 13:30:00,31.8,31.82,31.75,31.8,16700.0,31.217,31.2366,31.1679,31.217,16700.0
2007-07-18 13:40:00,31.8,31.83,31.79,31.83,20800.0,31.217,31.2464,31.2072,31.2464,20800.0
2007-07-18 13:50:00,31.83,31.89,31.75,31.88,18100.0,31.2464,31.3053,31.1679,31.2955,18100.0
2007-07-18 14:00:00,31.89,31.95,31.89,31.95,7000.0,31.3053,31.3642,31.3053,31.3642,7000.0
2007-07-18 14:10:00,31.95,31.96,31.87,31.9,9800.0,31.3642,31.3741,31.2857,31.3152,9800.0
2007-07-18 14:20:00,31.9,32.05,31.88,32.0,24000.0,31.3152,31.4624,31.2955,31.4133,24000.0
2007-07-18 14:30:00,32.02,32.05,31.92,31.99,42000.0,31.433,31.4624,31.3348,31.4035,42000.0
2007-07-18 14:40:00,31.98,32.05,31.92,31.99,40200.0,31.3937,31.4624,31.3348,31.4035,40200.0
2007-07-18 14:50:00,31.98,32.05,31.96,31.98,21200.0,31.3937,31.4624,31.3741,31.3937,21200.0
2007-07-18 15:00:00,31.99,32.03,31.93,32.02,23800.0,31.4035,31.4428,31.3446,31.433,23800.0
2007-07-18 15:10:00,32.02,32.03,31.98,32.03,30700.0,31.433,31.4428,31.3937,31.4428,30700.0
2007-07-18 15:20:00,32.02,32.07,31.99,32.03,31300.0,31.433,31.482,31.4035,31.4428,31300.0
2007-07-18 15:30:00,32.03,32.1,32.02,32.09,53100.0,31.4428,31.5115,31.433,31.5017,53100.0
2007-07-18 15:40:00,32.09,32.23,32.02,32.2,49300.0,31.5017,31.6391,31.433,31.6097,49300.0
2007-07-18 15:50:00,32.19,32.28,32.18,32.2,57900.0,31.5998,31.6882,31.59,31.6097,57900.0
2007-07-19 09:30:00,32.4,32.4,32.03,32.23,35900.0,31.806,31.806,31.4428,31.6391,35900.0
2007-07-19 09:40:00,32.24,32.29,32.18,32.22,29400.0,31.6489,31.698,31.59,31.6293,29400.0
2007-07-19 09:50:00,32.23,32.24,32.19,32.23,6500.0,31.6391,31.6489,31.5998,31.6391,6500.0
2007-07-19 10:00:00,32.21,32.29,32.18,32.25,58000.0,31.6195,31.698,31.59,31.6587,58000.0
2007-07-19 10:10:00,32.25,32.3,32.24,32.3,23000.0,31.6587,31.7078,31.6489,31.7078,23000.0
2007-07-19 10:20:00,32.29,32.32,32.25,32.27,93500.0,31.698,31.7275,31.6587,31.6784,93500.0
2007-07-19 10:30:00,32.29,32.32,32.24,32.27,34500.0,31.698,31.7275,31.6489,31.6784,34500.0
2007-07-19 10:40:00,32.29,32.35,32.24,32.26,24200.0,31.698,31.7569,31.6489,31.6686,24200.0
2007-07-19 10:50:00,32.26,32.29,32.24,32.28,27200.0,31.6686,31.698,31.6489,31.6882,27200.0
2007-07-19 11:00:00,32.25,32.37,32.25,32.36,88800.0,31.6587,31.7765,31.6587,31.7667,88800.0
2007-07-19 11:10:00,32.36,32.39,32.25,32.26,38600.0,31.7667,31.7962,31.6587,31.6686,38600.0
2007-07-19 11:20:00,32.26,32.28,32.21,32.25,19800.0,31.6686,31.6882,31.6195,31.6587,19800.0
2007-07-19 11:30:00,32.26,32.28,32.24,32.25,17600.0,31.6686,31.6882,31.6489,31.6587,17600.0
2007-07-19 11:40:00,32.25,32.31,32.23,32.27,57100.0,31.6587,31.7176,31.6391,31.6784,57100.0
2007-07-19 11:50:00,32.26,32.29,32.23,32.26,82400.0,31.6686,31.698,31.6391,31.6686,82400.0
2007-07-19 12:00:00,32.27,32.39,32.25,32.39,54700.0,31.6784,31.7962,31.6587,31.7962,54700.0
2007-07-19 12:10:00,32.38,32.4,32.35,32.4,22000.0,31.7864,31.806,31.7569,31.806,22000.0
2007-07-19 12:20:00,32.4,32.44,32.35,32.37,39400.0,31.806,31.8453,31.7569,31.7765,39400.0
2007-07-19 12:30:00,32.37,32.41,32.3,32.35,45100.0,31.7765,31.8158,31.7078,31.7569,45100.0
2007-07-19 12:40:00,32.35,32.41,32.32,32.36,153800.0,31.7569,31.8158,31.7275,31.7667,153800.0
2007-07-19 12:50:00,32.36,32.4,32.35,32.37,22400.0,31.7667,31.806,31.7569,31.7765,22400.0
2007-07-19 13:00:00,32.38,32.4,32.33,32.36,20900.0,31.7864,31.806,31.7373,31.7667,20900.0
2007-07-19 13:10:00,32.36,32.43,32.34,32.38,50300.0,31.7667,31.8354,31.7471,31.7864,50300.0
2007-07-19 13:20:00,32.38,32.39,32.29,32.32,29900.0,31.7864,31.7962,31.698,31.7275,29900.0
2007-07-19 13:30:00,32.32,32.34,32.27,32.27,26000.0,31.7275,31.7471,31.6784,31.6784,26000.0
2007-07-19 13:40:00,32.28,32.28,32.25,32.26,14100.0,31.6882,31.6882,31.6587,31.6686,14100.0
2007-07-19 13:50:00,32.26,32.31,32.25,32.3,43900.0,31.6686,31.7176,31.6587,31.7078,43900.0
2007-07-19 14:00:00,32.3,32.33,32.26,32.29,59700.0,31.7078,31.7373,31.6686,31.698,59700.0
2007-07-19 14:10:00,32.3,32.3,32.16,32.23,38100.0,31.7078,31.7078,31.5704,31.6391,38100.0
2007-07-19 14:20:00,32.23,32.28,32.2,32.2,35100.0,31.6391,31.6882,31.6097,31.6097,35100.0
2007-07-19 14:30:00,32.2,32.2,32.04,32.15,50700.0,31.6097,31.6097,31.4526,31.5606,50700.0
2007-07-19 14:40:00,32.15,32.25,32.15,32.25,59700.0,31.5606,31.6587,31.5606,31.6587,59700.0
2007-07-19 14:50:00,32.26,32.32,32.24,32.3,34700.0,31.6686,31.7275,31.6489,31.7078,34700.0
2007-07-19 15:00:00,32.3,32.31,32.26,32.29,25600.0,31.7078,31.7176,31.6686,31.698,25600.0
2007-07-19 15:10:00,32.3,32.3,32.24,32.25,47100.0,31.7078,31.7078,31.6489,31.6587,47100.0
2007-07-19 15:20:00,32.25,32.3,32.22,32.3,22300.0,31.6587,31.7078,31.6293,31.7078,22300.0
2007-07-19 15:30:00,32.29,32.31,32.27,32.3,56200.0,31.698,31.7176,31.6784,31.7078,56200.0
2007-07-19 15:40:00,32.31,32.32,32.2,32.21,41500.0,31.7176,31.7275,31.6097,31.6195,41500.0
2007-07-19 15:50:00,32.22,32.32,32.22,32.26,46000.0,31.6293,31.7275,31.6293,31.6686,46000.0
2007-07-20 09:30:00,32.2,32.21,31.84,31.88,69400.0,31.6097,31.6195,31.2563,31.2955,69400.0
2007-07-20 09:40:00,31.89,31.92,31.52,31.52,22000.0,31.3053,31.3348,30.9421,30.9421,22000.0
2007-07-20 09:50:00,31.52,31.55,31.29,31.4,106800.0,30.9421,30.9716,30.7163,30.8243,106800.0
2007-07-20 10:00:00,31.46,31.62,31.43,31.58,24700.0,30.8832,31.0403,30.8538,31.001,24700.0
2007-07-20 10:10:00,31.58,31.73,31.58,31.67,20400.0,31.001,31.1483,31.001,31.0894,20400.0
2007-07-20 10:20:00,31.69,31.71,31.57,31.57,13500.0,31.109,31.1286,30.9912,30.9912,13500.0
2007-07-20 10:30:00,31.57,31.64,31.4,31.44,50600.0,30.9912,31.0599,30.8243,30.8636,50600.0
2007-07-20 10:40:00,31.42,31.54,31.4,31.44,39800.0,30.844,30.9618,30.8243,30.8636,39800.0
2007-07-20 10:50:00,31.47,31.52,31.44,31.44,27700.0,30.893,30.9421,30.8636,30.8636,27700.0
2007-07-20 11:00:00,31.43,31.55,31.41,31.55,20100.0,30.8538,30.9716,30.8341,30.9716,20100.0
2007-07-20 11:10:00,31.55,31.55,31.36,31.36,14400.0,30.9716,30.9716,30.7851,30.7851,14400.0
2007-07-20 11:20:00,31.36,31.37,31.31,31.31,36200.0,30.7851,30.7949,30.736,30.736,36200.0
2007-07-20 11:30:00,31.31,31.4,31.18,31.19,25100.0,30.736,30.8243,30.6084,30.6182,25100.0
2007-07-20 11:40:00,31.18,31.27,31.18,31.27,49000.0,30.6084,30.6967,30.6084,30.6967,49000.0
2007-07-20 11:50:00,31.23,31.31,31.17,31.22,26800.0,30.6574,30.736,30.5985,30.6476,26800.0
2007-07-20 12:00:00,31.22,31.24,31.09,31.21,22300.0,30.6476,30.6673,30.52,30.6378,22300.0
2007-07-20 12:10:00,31.2,31.21,31.14,31.19,8200.0,30.628,30.6378,30.5691,30.6182,8200.0
2007-07-20 12:20:00,31.18,31.41,31.18,31.4,20000.0,30.6084,30.8341,30.6084,30.8243,20000.0
2007-07-20 12:30:00,31.4,31.44,31.28,31.32,30100.0,30.8243,30.8636,30.7065,30.7458,30100.0
2007-07-20 12:40:00,31.33,31.44,31.31,31.35,46300.0,30.7556,30.8636,30.736,30.7752,46300.0
2007-07-20 12:50:00,31.35,31.44,31.32,31.4,35100.0,30.7752,30.8636,30.7458,30.8243,35100.0
2007-07-20 13:00:00,31.41,31.41,31.32,31.37,12100.0,30.8341,30.8341,30.7458,30.7949,12100.0
2007-07-20 13:10:00,31.35,31.45,31.35,31.43,11000.0,30.7752,30.8734,30.7752,30.8538,11000.0
2007-07-20 13:20:00,31.45,31.57,31.39,31.55,22000.0,30.8734,30.9912,30.8145,30.9716,22000.0
2007-07-20 13:30:00,31.55,31.58,31.47,31.52,38000.0,30.9716,31.001,30.893,30.9421,38000.0
2007-07-20 13:40:00,31.53,31.73,31.53,31.67,25300.0,30.9519,31.1483,30.9519,31.0894,25300.0
2007-07-20 13:50:00,31.69,31.74,31.55,31.63,24500.0,31.109,31.1581,30.9716,31.0501,24500.0
2007-07-20 14:00:00,31.64,31.7,31.53,31.69,32100.0,31.0599,31.1188,30.9519,31.109,32100.0
2007-07-20 14:10:00,31.68,31.68,31.56,31.68,17200.0,31.0992,31.0992,30.9814,31.0992,17200.0
2007-07-20 14:20:00,31.66,31.66,31.55,31.56,12100.0,31.0796,31.0796,30.9716,30.9814,12100.0
2007-07-20 14:30:00,31.54,31.58,31.48,31.48,16000.0,30.9618,31.001,30.9029,30.9029,16000.0
2007-07-20 14:40:00,31.49,31.53,31.45,31.53,8900.0,30.9127,30.9519,30.8734,30.9519,8900.0
2007-07-20 14:50:00,31.53,31.58,31.5,31.58,14500.0,30.9519,31.001,30.9225,31.001,14500.0
2007-07-20 15:00:00,31.58,31.64,31.5,31.57,30100.0,31.001,31.0599,30.9225,30.9912,30100.0
2007-07-20 15:10:00,31.56,31.69,31.54,31.69,55600.0,30.9814,31.109,30.9618,31.109,55600.0
2007-07-20 15:20:00,31.7,31.71,31.65,31.69,66100.0,31.1188,31.1286,31.0697,31.109,66100.0
2007-07-20 15:30:00,31.68,31.69,31.58,31.6,98600.0,31.0992,31.109,31.001,31.0207,98600.0
2007-07-20 15:40:00,31.61,31.67,31.56,31.59,137900.0,31.0305,31.0894,30.9814,31.0108,137900.0
2007-07-20 15:50:00,31.58,31.59,31.4,31.42,63200.0,31.001,31.0108,30.8243,30.844,63200.0
2007-07-23 09:30:00,31.13,31.54,31.03,31.44,39200.0,30.5593,30.9618,30.4611,30.8636,39200.0
2007-07-23 09:40:00,31.45,31.5,31.34,31.36,22500.0,30.8734,30.9225,30.7654,30.7851,22500.0
2007-07-23 09:50:00,31.37,31.41,31.35,31.38,19200.0,30.7949,30.8341,30.7752,30.8047,19200.0
2007-07-23 10:00:00,31.39,31.47,31.28,31.28,22600.0,30.8145,30.893,30.7065,30.7065,22600.0
2007-07-23 10:10:00,31.29,31.33,31.16,31.17,17400.0,30.7163,30.7556,30.5887,30.5985,17400.0
2007-07-23 10:20:00,31.17,31.35,31.13,31.34,39900.0,30.5985,30.7752,30.5593,30.7654,39900.0
2007-07-23 10:30:00,31.34,31.48,31.34,31.39,19100.0,30.7654,30.9029,30.7654,30.8145,19100.0
2007-07-23 10:40:00,31.39,31.42,31.32,31.35,14400.0,30.8145,30.844,30.7458,30.7752,14400.0
2007-07-23 10:50:00,31.35,31.45,31.33,31.43,29300.0,30.7752,30.8734,30.7556,30.8538,29300.0
2007-07-23 11:00:00,31.44,31.45,31.42,31.43,16400.0,30.8636,30.8734,30.844,30.8538,16400.0
2007-07-23 11:10:00,31.43,31.43,31.32,31.35,10100.0,30.8538,30.8538,30.7458,30.7752,10100.0
2007-07-23 11:20:00,31.35,31.37,31.29,31.35,15400.0,30.7752,30.7949,30.7163,30.7752,15400.0
2007-07-23 11:30:00,31.35,31.37,31.32,31.34,15300.0,30.7752,30.7949,30.7458,30.7654,15300.0
2007-07-23 11:40:00,31.33,31.36,31.31,31.35,18800.0,30.7556,30.7851,30.736,30.7752,18800.0
2007-07-23 11:50:00,31.35,31.4,31.33,31.36,10500.0,30.7752,30.8243,30.7556,30.7851,10500.0
2007-07-23 12:00:00,31.36,31.42,31.35,31.38,25900.0,30.7851,30.844,30.7752,30.8047,25900.0
2007-07-23 12:10:00,31.37,31.59,31.35,31.52,68100.0,30.7949,31.0108,30.7752,30.9421,68100.0
2007-07-23 12:20:00,31.52,31.54,31.47,31.5,20100.0,30.9421,30.9618,30.893,30.9225,20100.0
2007-07-23 12:30:00,31.5,31.55,31.48,31.55,11700.0,30.9225,30.9716,30.9029,30.9716,11700.0
2007-07-23 12:40:00,31.55,31.71,31.55,31.69,17100.0,30.9716,31.1286,30.9716,31.109,17100.0
2007-07-23 12:50:00,31.7,31.75,31.58,31.61,15300.0,31.1188,31.1679,31.001,31.0305,15300.0
2007-07-23 13:00:00,31.6,31.66,31.58,31.59,14800.0,31.0207,31.0796,31.001,31.0108,14800.0
2007-07-23 13:10:00,31.59,31.66,31.54,31.62,27400.0,31.0108,31.0796,30.9618,31.0403,27400.0
2007-07-23 13:20:00,31.61,31.67,31.59,31.6,21000.0,31.0305,31.0894,31.0108,31.0207,21000.0
2007-07-23 13:30:00,31.59,31.61,31.55,31.59,48700.0,31.0108,31.0305,30.9716,31.0108,48700.0
2007-07-23 13:40:00,31.6,31.67,31.58,31.64,16300.0,31.0207,31.0894,31.001,31.0599,16300.0
2007-07-23 13:50:00,31.65,31.66,31.6,31.63,6100.0,31.0697,31.0796,31.0207,31.0501,6100.0
2007-07-23 14:00:00,31.61,31.62,31.5,31.54,17300.0,31.0305,31.0403,30.9225,30.9618,17300.0
2007-07-23 14:10:00,31.52,31.53,31.47,31.53,10400.0,30.9421,30.9519,30.893,30.9519,10400.0
2007-07-23 14:20:00,31.53,31.53,31.45,31.45,13400.0,30.9519,30.9519,30.8734,30.8734,13400.0
2007-07-23 14:30:00,31.47,31.5,31.46,31.48,19900.0,30.893,30.9225,30.8832,30.9029,19900.0
2007-07-23 14:40:00,31.49,31.55,31.47,31.53,13200.0,30.9127,30.9716,30.893,30.9519,13200.0
2007-07-23 14:50:00,31.52,31.59,31.5,31.54,26700.0,30.9421,31.0108,30.9225,30.9618,26700.0
2007-07-23 15:00:00,31.56,31.57,31.51,31.55,18000.0,30.9814,30.9912,30.9323,30.9716,18000.0
2007-07-23 15:10:00,31.55,31.57,31.51,31.55,25800.0,30.9716,30.9912,30.9323,30.9716,25800.0
2007-07-23 15:20:00,31.56,31.58,31.54,31.55,16700.0,30.9814,31.001,30.9618,30.9716,16700.0
2007-07-23 15:30:00,31.55,31.56,31.47,31.5,24500.0,30.9716,30.9814,30.893,30.9225,24500.0
2007-07-23 15:40:00,31.5,31.56,31.47,31.52,37400.0,30.9225,30.9814,30.893,30.9421,37400.0
2007-07-23 15:50:00,31.54,31.57,31.39,31.4,32100.0,30.9618,30.9912,30.8145,30.8243,32100.0
2007-07-24 09:30:00,31.05,31.2,30.5,30.75,42400.0,30.4807,30.628,29.9408,30.1862,42400.0
2007-07-24 09:40:00,30.75,30.85,30.68,30.76,42500.0,30.1862,30.2844,30.1175,30.1961,42500.0
2007-07-24 09:50:00,30.76,30.95,30.73,30.92,50000.0,30.1961,30.3826,30.1666,30.3531,50000.0
2007-07-24 10:00:00,30.96,31.07,30.77,30.84,43400.0,30.3924,30.5004,30.2059,30.2746,43400.0
2007-07-24 10:10:00,30.85,30.98,30.82,30.96,17900.0,30.2844,30.412,30.255,30.3924,17900.0
2007-07-24 10:20:00,30.95,30.99,30.9,30.97,14700.0,30.3826,30.4218,30.3335,30.4022,14700.0
2007-07-24 10:30:00,30.97,31.08,30.88,31.08,17200.0,30.4022,30.5102,30.3139,30.5102,17200.0
2007-07-24 10:40:00,31.09,31.19,31.08,31.15,16100.0,30.52,30.6182,30.5102,30.5789,16100.0
2007-07-24 10:50:00,31.15,31.32,31.14,31.32,18800.0,30.5789,30.7458,30.5691,30.7458,18800.0
2007-07-24 11:00:00,31.31,31.31,31.22,31.27,21900.0,30.736,30.736,30.6476,30.6967,21900.0
2007-07-24 11:10:00,31.26,31.42,31.26,31.39,29000.0,30.6869,30.844,30.6869,30.8145,29000.0
2007-07-24 11:20:00,31.39,31.4,31.31,31.38,24600.0,30.8145,30.8243,30.736,30.8047,24600.0
2007-07-24 11:30:00,31.36,31.36,31.27,31.29,29000.0,30.7851,30.7851,30.6967,30.7163,29000.0
2007-07-24 11:40:00,31.29,31.29,31.09,31.13,27500.0,30.7163,30.7163,30.52,30.5593,27500.0
2007-07-24 11:50:00,31.13,31.3,31.13,31.29,22000.0,30.5593,30.7262,30.5593,30.7163,22000.0
2007-07-24 12:00:00,31.28,31.3,31.17,31.2,19800.0,30.7065,30.7262,30.5985,30.628,19800.0
2007-07-24 12:10:00,31.2,31.2,31.1,31.12,24800.0,30.628,30.628,30.5298,30.5495,24800.0
2007-07-24 12:20:00,31.13,31.15,31.12,31.15,13100.0,30.5593,30.5789,30.5495,30.5789,13100.0
2007-07-24 12:30:00,31.15,31.17,31.12,31.17,24400.0,30.5789,30.5985,30.5495,30.5985,24400.0
2007-07-24 12:40:00,31.16,31.17,31.14,31.14,9400.0,30.5887,30.5985,30.5691,30.5691,9400.0
2007-07-24 12:50:00,31.14,31.23,31.13,31.15,40900.0,30.5691,30.6574,30.5593,30.5789,40900.0
2007-07-24 13:00:00,31.14,31.18,31.06,31.18,21300.0,30.5691,30.6084,30.4906,30.6084,21300.0
2007-07-24 13:10:00,31.16,31.18,31.14,31.17,12300.0,30.5887,30.6084,30.5691,30.5985,12300.0
2007-07-24 13:20:00,31.15,31.27,31.14,31.19,30300.0,30.5789,30.6967,30.5691,30.6182,30300.0
2007-07-24 13:30:00,31.19,31.27,31.13,31.13,29900.0,30.6182,30.6967,30.5593,30.5593,29900.0
2007-07-24 13:40:00,31.14,31.19,30.94,31.01,33500.0,30.5691,30.6182,30.3728,30.4415,33500.0
2007-07-24 13:50:00,31.01,31.08,30.94,31.08,31200.0,30.4415,30.5102,30.3728,30.5102,31200.0
2007-07-24 14:00:00,31.08,31.1,30.94,31.02,13000.0,30.5102,30.5298,30.3728,30.4513,13000.0
2007-07-24 14:10:00,31.04,31.15,31.02,31.09,26900.0,30.4709,30.5789,30.4513,30.52,26900.0
2007-07-24 14:20:00,31.1,31.19,31.1,31.18,40400.0,30.5298,30.6182,30.5298,30.6084,40400.0
2007-07-24 14:30:00,31.18,31.26,31.14,31.17,195900.0,30.6084,30.6869,30.5691,30.5985,195900.0
2007-07-24 14:40:00,31.15,31.27,31.15,31.22,60600.0,30.5789,30.6967,30.5789,30.6476,60600.0
2007-07-24 14:50:00,31.22,31.22,31.07,31.11,43500.0,30.6476,30.6476,30.5004,30.5396,43500.0
2007-07-24 15:00:00,31.11,31.12,30.92,30.92,105700.0,30.5396,30.5495,30.3531,30.3531,105700.0
2007-07-24 15:10:00,30.92,31.04,30.86,30.99,95900.0,30.3531,30.4709,30.2942,30.4218,95900.0
2007-07-24 15:20:00,31.0,31.1,30.96,31.01,118100.0,30.4317,30.5298,30.3924,30.4415,118100.0
2007-07-24 15:30:00,31.0,31.09,30.92,30.96,108000.0,30.4317,30.52,30.3531,30.3924,108000.0
2007-07-24 15:40:00,30.96,31.04,30.85,30.98,77900.0,30.3924,30.4709,30.2844,30.412,77900.0
2007-07-24 15:50:00,30.98,30.99,30.82,30.88,243000.0,30.412,30.4218,30.255,30.3139,243000.0
2007-07-25 09:30:00,31.03,31.07,30.66,31.06,28800.0,30.4611,30.5004,30.0979,30.4906,28800.0
2007-07-25 09:40:00,31.04,31.16,31.03,31.03,37400.0,30.4709,30.5887,30.4611,30.4611,37400.0
2007-07-25 09:50:00,31.03,31.12,30.92,30.92,47200.0,30.4611,30.5495,30.3531,30.3531,47200.0
2007-07-25 10:00:00,30.93,31.0,30.62,30.65,88100.0,30.3629,30.4317,30.0586,30.0881,88100.0
2007-07-25 10:10:00,30.66,30.67,30.34,30.53,96300.0,30.0979,30.1077,29.7838,29.9703,96300.0
2007-07-25 10:20:00,30.56,30.64,30.52,30.58,22300.0,29.9997,30.0783,29.9605,30.0194,22300.0
2007-07-25 10:30:00,30.6,30.63,30.42,30.43,70600.0,30.039,30.0684,29.8623,29.8721,70600.0
2007-07-25 10:40:00,30.41,30.41,29.54,29.59,94700.0,29.8525,29.8525,28.9984,29.0475,94700.0
2007-07-25 10:50:00,29.56,29.85,29.55,29.76,82100.0,29.0181,29.3027,29.0082,29.2144,82100.0
2007-07-25 11:00:00,29.79,29.98,29.7,29.94,54000.0,29.2438,29.4304,29.1555,29.3911,54000.0
2007-07-25 11:10:00,29.95,30.11,29.94,30.02,63700.0,29.4009,29.558,29.3911,29.4696,63700.0
2007-07-25 11:20:00,30.05,30.33,30.04,30.32,37300.0,29.4991,29.7739,29.4893,29.7641,37300.0
2007-07-25 11:30:00,30.35,30.38,30.21,30.25,15900.0,29.7936,29.823,29.6561,29.6954,15900.0
2007-07-25 11:40:00,30.26,30.33,30.22,30.28,40700.0,29.7052,29.7739,29.666,29.7249,40700.0
2007-07-25 11:50:00,30.27,30.41,30.26,30.35,23700.0,29.715,29.8525,29.7052,29.7936,23700.0
2007-07-25 12:00:00,30.35,30.38,30.14,30.2,59200.0,29.7936,29.823,29.5874,29.6463,59200.0
2007-07-25 12:10:00,30.18,30.35,30.18,30.32,36200.0,29.6267,29.7936,29.6267,29.7641,36200.0
2007-07-25 12:20:00,30.31,30.36,30.31,30.35,16000.0,29.7543,29.8034,29.7543,29.7936,16000.0
2007-07-25 12:30:00,30.35,30.45,30.35,30.41,16200.0,29.7936,29.8917,29.7936,29.8525,16200.0
2007-07-25 12:40:00,30.4,30.4,30.33,30.34,23900.0,29.8427,29.8427,29.7739,29.7838,23900.0
2007-07-25 12:50:00,30.35,30.48,30.28,30.41,56800.0,29.7936,29.9212,29.7249,29.8525,56800.0
2007-07-25 13:00:00,30.43,30.54,30.41,30.51,36200.0,29.8721,29.9801,29.8525,29.9506,36200.0
2007-07-25 13:10:00,30.5,30.65,30.4,30.41,104500.0,29.9408,30.0881,29.8427,29.8525,104500.0
2007-07-25 13:20:00,30.43,30.53,30.42,30.48,43000.0,29.8721,29.9703,29.8623,29.9212,43000.0
2007-07-25 13:30:00,30.48,30.53,30.42,30.45,45000.0,29.9212,29.9703,29.8623,29.8917,45000.0
2007-07-25 13:40:00,30.46,30.59,30.44,30.54,167400.0,29.9016,30.0292,29.8819,29.9801,167400.0
2007-07-25 13:50:00,30.5,30.56,30.45,30.48,73000.0,29.9408,29.9997,29.8917,29.9212,73000.0
2007-07-25 14:00:00,30.49,30.56,30.39,30.44,126500.0,29.931,29.9997,29.8328,29.8819,126500.0
2007-07-25 14:10:00,30.44,30.5,30.39,30.43,153300.0,29.8819,29.9408,29.8328,29.8721,153300.0
2007-07-25 14:20:00,30.4,30.44,30.37,30.37,42100.0,29.8427,29.8819,29.8132,29.8132,42100.0
2007-07-25 14:30:00,30.36,30.37,30.15,30.17,27600.0,29.8034,29.8132,29.5972,29.6169,27600.0
2007-07-25 14:40:00,30.17,30.22,30.1,30.14,90500.0,29.6169,29.666,29.5482,29.5874,90500.0
2007-07-25 14:50:00,30.14,30.17,30.12,30.16,34200.0,29.5874,29.6169,29.5678,29.6071,34200.0
2007-07-25 15:00:00,30.15,30.33,30.14,30.3,52700.0,29.5972,29.7739,29.5874,29.7445,52700.0
2007-07-25 15:10:00,30.31,30.33,30.21,30.21,111500.0,29.7543,29.7739,29.6561,29.6561,111500.0
2007-07-25 15:20:00,30.21,30.27,30.19,30.23,55900.0,29.6561,29.715,29.6365,29.6758,55900.0
2007-07-25 15:30:00,30.25,30.34,30.23,30.29,72900.0,29.6954,29.7838,29.6758,29.7347,72900.0
2007-07-25 15:40:00,30.3,30.42,30.28,30.32,101500.0,29.7445,29.8623,29.7249,29.7641,101500.0
2007-07-25 15:50:00,30.33,30.35,30.21,30.23,51800.0,29.7739,29.7936,29.6561,29.6758,51800.0
2007-07-26 09:30:00,29.84,29.94,29.19,29.64,39600.0,29.2929,29.3911,28.6548,29.0966,39600.0
2007-07-26 09:40:00,29.65,29.89,29.4,29.89,34600.0,29.1064,29.342,28.861,29.342,34600.0
2007-07-26 09:50:00,29.89,30.14,29.79,29.89,173800.0,29.342,29.5874,29.2438,29.342,173800.0
2007-07-26 10:00:00,29.88,30.0,29.8,29.85,77300.0,29.3322,29.45,29.2537,29.3027,77300.0
2007-07-26 10:10:00,29.85,29.88,29.68,29.71,39600.0,29.3027,29.3322,29.1359,29.1653,39600.0
2007-07-26 10:20:00,29.73,29.73,29.48,29.53,22900.0,29.1849,29.1849,28.9395,28.9886,22900.0
2007-07-26 10:30:00,29.56,29.63,29.33,29.39,50100.0,29.0181,29.0868,28.7923,28.8512,50100.0
2007-07-26 10:40:00,29.39,29.51,29.3,29.3,79000.0,28.8512,28.969,28.7628,28.7628,79000.0
2007-07-26 10:50:00,29.32,29.47,29.32,29.34,34500.0,28.7825,28.9297,28.7825,28.8021,34500.0
2007-07-26 11:00:00,29.35,29.39,29.15,29.23,113100.0,28.8119,28.8512,28.6156,28.6941,113100.0
2007-07-26 11:10:00,29.23,29.36,29.13,29.19,91700.0,28.6941,28.8217,28.5959,28.6548,91700.0
2007-07-26 11:20:00,29.19,29.19,29.1,29.13,42400.0,28.6548,28.6548,28.5665,28.5959,42400.0
2007-07-26 11:30:00,29.13,29.14,28.92,28.98,99800.0,28.5959,28.6058,28.3898,28.4487,99800.0
2007-07-26 11:40:00,28.99,29.02,28.87,28.88,64500.0,28.4585,28.488,28.3407,28.3505,64500.0
2007-07-26 11:50:00,28.89,29.0,28.89,28.97,54000.0,28.3603,28.4683,28.3603,28.4389,54000.0
2007-07-26 12:00:00,28.98,29.0,28.91,28.93,39200.0,28.4487,28.4683,28.38,28.3996,39200.0
2007-07-26 12:10:00,28.94,28.96,28.84,28.94,53100.0,28.4094,28.4291,28.3113,28.4094,53100.0
2007-07-26 12:20:00,28.94,28.95,28.68,28.7,56800.0,28.4094,28.4192,28.1542,28.1738,56800.0
2007-07-26 12:30:00,28.68,28.73,28.39,28.45,67400.0,28.1542,28.2033,27.8695,27.9284,67400.0
2007-07-26 12:40:00,28.46,28.57,28.42,28.52,62500.0,27.9382,28.0462,27.899,27.9971,62500.0
2007-07-26 12:50:00,28.53,28.74,28.45,28.72,80800.0,28.0069,28.2131,27.9284,28.1935,80800.0
2007-07-26 13:00:00,28.73,28.91,28.7,28.88,82300.0,28.2033,28.38,28.1738,28.3505,82300.0
2007-07-26 13:10:00,28.85,29.0,28.79,28.87,47100.0,28.3211,28.4683,28.2622,28.3407,47100.0
2007-07-26 13:20:00,28.88,28.92,28.67,28.79,25400.0,28.3505,28.3898,28.1444,28.2622,25400.0
2007-07-26 13:30:00,28.77,28.77,28.53,28.54,45000.0,28.2425,28.2425,28.0069,28.0168,45000.0
2007-07-26 13:40:00,28.56,28.68,28.52,28.54,87600.0,28.0364,28.1542,27.9971,28.0168,87600.0
2007-07-26 13:50:00,28.53,28.76,28.52,28.7,152600.0,28.0069,28.2327,27.9971,28.1738,152600.0
2007-07-26 14:00:00,28.69,28.86,28.68,28.73,114400.0,28.164,28.3309,28.1542,28.2033,114400.0
2007-07-26 14:10:00,28.73,28.79,28.62,28.67,65700.0,28.2033,28.2622,28.0953,28.1444,65700.0
2007-07-26 14:20:00,28.67,28.68,28.45,28.5,126100.0,28.1444,28.1542,27.9284,27.9775,126100.0
2007-07-26 14:30:00,28.5,28.61,28.38,28.42,103600.0,27.9775,28.0855,27.8597,27.899,103600.0
2007-07-26 14:40:00,28.41,28.42,28.22,28.25,85300.0,27.8891,27.899,27.7026,27.7321,85300.0
2007-07-26 14:50:00,28.26,28.47,28.2,28.4,151400.0,27.7419,27.948,27.683,27.8793,151400.0
2007-07-26 15:00:00,28.41,28.6,28.41,28.59,80800.0,27.8891,28.0757,27.8891,28.0658,80800.0
2007-07-26 15:10:00,28.58,28.8,28.53,28.8,80100.0,28.056,28.272,28.0069,28.272,80100.0
2007-07-26 15:20:00,28.8,28.95,28.7,28.71,87600.0,28.272,28.4192,28.1738,28.1836,87600.0
2007-07-26 15:30:00,28.7,28.87,28.67,28.86,86300.0,28.1738,28.3407,28.1444,28.3309,86300.0
2007-07-26 15:40:00,28.85,28.85,28.69,28.78,87000.0,28.3211,28.3211,28.164,28.2524,87000.0
2007-07-26 15:50:00,28.78,28.8,28.68,28.74,96300.0,28.2524,28.272,28.1542,28.2131,96300.0
2007-07-27 09:30:00,28.72,28.9,28.56,28.59,22900.0,28.1935,28.3702,28.0364,28.0658,22900.0
2007-07-27 09:40:00,28.57,28.61,28.21,28.57,75000.0,28.0462,28.0855,27.6928,28.0462,75000.0
2007-07-27 09:50:00,28.6,28.79,28.49,28.51,19400.0,28.0757,28.2622,27.9677,27.9873,19400.0
2007-07-27 10:00:00,28.51,28.7,28.49,28.64,37200.0,27.9873,28.1738,27.9677,28.1149,37200.0
2007-07-27 10:10:00,28.64,28.87,28.62,28.85,24000.0,28.1149,28.3407,28.0953,28.3211,24000.0
2007-07-27 10:20:00,28.82,28.82,28.66,28.8,29400.0,28.2916,28.2916,28.1346,28.272,29400.0
2007-07-27 10:30:00,28.8,28.93,28.63,28.64,17500.0,28.272,28.3996,28.1051,28.1149,17500.0
2007-07-27 10:40:00,28.62,28.66,28.52,28.58,19000.0,28.0953,28.1346,27.9971,28.056,19000.0
2007-07-27 10:50:00,28.58,28.58,28.16,28.21,48800.0,28.056,28.056,27.6437,27.6928,48800.0
2007-07-27 11:00:00,28.21,28.24,28.02,28.19,83100.0,27.6928,27.7223,27.5063,27.6732,83100.0
2007-07-27 11:10:00,28.18,28.22,28.05,28.2,71100.0,27.6634,27.7026,27.5357,27.683,71100.0
2007-07-27 11:20:00,28.21,28.21,28.13,28.15,25600.0,27.6928,27.6928,27.6143,27.6339,25600.0
2007-07-27 11:30:00,28.16,28.2,27.84,27.87,75000.0,27.6437,27.683,27.3296,27.359,75000.0
2007-07-27 11:40:00,27.88,28.04,27.85,27.97,43900.0,27.3689,27.5259,27.3394,27.4572,43900.0
2007-07-27 11:50:00,27.95,28.04,27.88,27.9,78400.0,27.4376,27.5259,27.3689,27.3885,78400.0
2007-07-27 12:00:00,27.9,27.95,27.82,27.83,36200.0,27.3885,27.4376,27.31,27.3198,36200.0
2007-07-27 12:10:00,27.82,27.84,27.62,27.77,71700.0,27.31,27.3296,27.1136,27.2609,71700.0
2007-07-27 12:20:00,27.76,27.85,27.76,27.79,24900.0,27.2511,27.3394,27.2511,27.2805,24900.0
2007-07-27 12:30:00,27.79,27.8,27.61,27.66,40100.0,27.2805,27.2903,27.1038,27.1529,40100.0
2007-07-27 12:40:00,27.66,27.87,27.66,27.81,34800.0,27.1529,27.359,27.1529,27.3001,34800.0
2007-07-27 12:50:00,27.8,27.8,27.61,27.62,57800.0,27.2903,27.2903,27.1038,27.1136,57800.0
2007-07-27 13:00:00,27.61,27.72,27.57,27.68,49200.0,27.1038,27.2118,27.0645,27.1725,49200.0
2007-07-27 13:10:00,27.67,27.85,27.66,27.83,51400.0,27.1627,27.3394,27.1529,27.3198,51400.0
2007-07-27 13:20:00,27.85,27.9,27.72,27.72,44500.0,27.3394,27.3885,27.2118,27.2118,44500.0
2007-07-27 13:30:00,27.71,27.76,27.65,27.75,32600.0,27.202,27.2511,27.1431,27.2412,32600.0
2007-07-27 13:40:00,27.75,27.93,27.74,27.93,36900.0,27.2412,27.4179,27.2314,27.4179,36900.0
2007-07-27 13:50:00,27.9,28.09,27.89,28.01,63800.0,27.3885,27.575,27.3787,27.4965,63800.0
2007-07-27 14:00:00,27.99,28.03,27.9,27.99,25800.0,27.4768,27.5161,27.3885,27.4768,25800.0
2007-07-27 14:10:00,27.99,28.0,27.82,27.87,31300.0,27.4768,27.4867,27.31,27.359,31300.0
2007-07-27 14:20:00,27.86,27.9,27.61,27.62,33500.0,27.3492,27.3885,27.1038,27.1136,33500.0
2007-07-27 14:30:00,27.61,27.8,27.58,27.8,48900.0,27.1038,27.2903,27.0744,27.2903,48900.0
2007-07-27 14:40:00,27.79,28.0,27.78,27.99,43500.0,27.2805,27.4867,27.2707,27.4768,43500.0
2007-07-27 14:50:00,27.99,28.22,27.99,28.11,85200.0,27.4768,27.7026,27.4768,27.5946,85200.0
2007-07-27 15:00:00,28.1,28.22,28.06,28.12,67000.0,27.5848,27.7026,27.5456,27.6045,67000.0
2007-07-27 15:10:00,28.12,28.21,28.02,28.1,62600.0,27.6045,27.6928,27.5063,27.5848,62600.0
2007-07-27 15:20:00,28.1,28.14,28.02,28.1,45900.0,27.5848,27.6241,27.5063,27.5848,45900.0
2007-07-27 15:30:00,28.12,28.19,28.04,28.08,38500.0,27.6045,27.6732,27.5259,27.5652,38500.0
2007-07-27 15:40:00,28.08,28.09,27.96,27.96,50000.0,27.5652,27.575,27.4474,27.4474,50000.0
2007-07-27 15:50:00,27.96,28.02,27.88,27.92,124900.0,27.4474,27.5063,27.3689,27.4081,124900.0
2007-07-30 09:30:00,27.68,27.85,27.4,27.44,51400.0,27.1725,27.3394,26.8977,26.9369,51400.0
2007-07-30 09:40:00,27.4,27.7,27.4,27.7,50200.0,26.8977,27.1922,26.8977,27.1922,50200.0
2007-07-30 09:50:00,27.73,27.94,27.65,27.88,45300.0,27.2216,27.4278,27.1431,27.3689,45300.0
2007-07-30 10:00:00,27.89,28.07,27.84,28.03,54300.0,27.3787,27.5554,27.3296,27.5161,54300.0
2007-07-30 10:10:00,28.03,28.23,28.03,28.19,24700.0,27.5161,27.7124,27.5161,27.6732,24700.0
2007-07-30 10:20:00,28.2,28.25,28.09,28.1,33000.0,27.683,27.7321,27.575,27.5848,33000.0
2007-07-30 10:30:00,28.1,28.1,27.86,27.91,42700.0,27.5848,27.5848,27.3492,27.3983,42700.0
2007-07-30 10:40:00,27.9,28.03,27.85,28.02,51200.0,27.3885,27.5161,27.3394,27.5063,51200.0
2007-07-30 10:50:00,28.03,28.1,27.91,27.93,31200.0,27.5161,27.5848,27.3983,27.4179,31200.0
2007-07-30 11:00:00,27.92,28.06,27.8,27.82,62600.0,27.4081,27.5456,27.2903,27.31,62600.0
2007-07-30 11:10:00,27.82,27.84,27.72,27.76,48300.0,27.31,27.3296,27.2118,27.2511,48300.0
2007-07-30 11:20:00,27.77,27.81,27.63,27.65,59600.0,27.2609,27.3001,27.1234,27.1431,59600.0
2007-07-30 11:30:00,27.65,27.67,27.49,27.55,45700.0,27.1431,27.1627,26.986,27.0449,45700.0
2007-07-30 11:40:00,27.54,27.66,27.44,27.61,43400.0,27.0351,27.1529,26.9369,27.1038,43400.0
2007-07-30 11:50:00,27.62,27.69,27.59,27.66,21800.0,27.1136,27.1823,27.0842,27.1529,21800.0
2007-07-30 12:00:00,27.64,27.66,27.59,27.59,20300.0,27.1333,27.1529,27.0842,27.0842,20300.0
2007-07-30 12:10:00,27.61,27.64,27.54,27.61,31200.0,27.1038,27.1333,27.0351,27.1038,31200.0
2007-07-30 12:20:00,27.6,27.66,27.52,27.65,29200.0,27.094,27.1529,27.0155,27.1431,29200.0
2007-07-30 12:30:00,27.65,27.78,27.64,27.78,18200.0,27.1431,27.2707,27.1333,27.2707,18200.0
2007-07-30 12:40:00,27.79,27.96,27.77,27.92,46500.0,27.2805,27.4474,27.2609,27.4081,46500.0
2007-07-30 12:50:00,27.93,28.25,27.93,28.19,58500.0,27.4179,27.7321,27.4179,27.6732,58500.0
2007-07-30 13:00:00,28.19,28.43,28.18,28.43,50700.0,27.6732,27.9088,27.6634,27.9088,50700.0
2007-07-30 13:10:00,28.43,28.45,28.35,28.43,53800.0,27.9088,27.9284,27.8302,27.9088,53800.0
2007-07-30 13:20:00,28.43,28.54,28.43,28.46,34300.0,27.9088,28.0168,27.9088,27.9382,34300.0
2007-07-30 13:30:00,28.46,28.46,28.31,28.41,30300.0,27.9382,27.9382,27.791,27.8891,30300.0
2007-07-30 13:40:00,28.41,28.84,28.4,28.82,72500.0,27.8891,28.3113,27.8793,28.2916,72500.0
2007-07-30 13:50:00,28.82,28.82,28.64,28.76,42000.0,28.2916,28.2916,28.1149,28.2327,42000.0
2007-07-30 14:00:00,28.73,29.02,28.73,28.98,152800.0,28.2033,28.488,28.2033,28.4487,152800.0
2007-07-30 14:10:00,29.0,29.31,28.98,29.15,72100.0,28.4683,28.7726,28.4487,28.6156,72100.0
2007-07-30 14:20:00,29.14,29.17,29.0,29.0,60200.0,28.6058,28.6352,28.4683,28.4683,60200.0
2007-07-30 14:30:00,29.0,29.05,28.92,28.96,97600.0,28.4683,28.5174,28.3898,28.4291,97600.0
2007-07-30 14:40:00,28.96,29.07,28.95,29.0,80600.0,28.4291,28.537,28.4192,28.4683,80600.0
2007-07-30 14:50:00,29.0,29.05,28.99,29.02,29400.0,28.4683,28.5174,28.4585,28.488,29400.0
2007-07-30 15:00:00,29.01,29.22,29.0,29.12,48200.0,28.4781,28.6843,28.4683,28.5861,48200.0
2007-07-30 15:10:00,29.14,29.15,29.0,29.09,90500.0,28.6058,28.6156,28.4683,28.5567,90500.0
2007-07-30 15:20:00,29.11,29.2,29.05,29.1,95300.0,28.5763,28.6647,28.5174,28.5665,95300.0
2007-07-30 15:30:00,29.1,29.19,29.08,29.1,76800.0,28.5665,28.6548,28.5469,28.5665,76800.0
2007-07-30 15:40:00,29.1,29.11,28.95,28.98,127700.0,28.5665,28.5763,28.4192,28.4487,127700.0
2007-07-30 15:50:00,28.98,29.01,28.92,28.94,152700.0,28.4487,28.4781,28.3898,28.4094,152700.0
2007-07-31 09:30:00,29.53,29.94,29.4,29.69,82700.0,28.9886,29.3911,28.861,29.1457,82700.0
2007-07-31 09:40:00,29.72,29.8,29.63,29.65,65700.0,29.1751,29.2537,29.0868,29.1064,65700.0
2007-07-31 09:50:00,29.64,29.7,29.57,29.67,101600.0,29.0966,29.1555,29.0279,29.126,101600.0
2007-07-31 10:00:00,29.69,29.78,29.67,29.76,89700.0,29.1457,29.234,29.126,29.2144,89700.0
2007-07-31 10:10:00,29.74,29.78,29.68,29.68,81400.0,29.1948,29.234,29.1359,29.1359,81400.0
2007-07-31 10:20:00,29.68,29.69,29.33,29.33,90100.0,29.1359,29.1457,28.7923,28.7923,90100.0
2007-07-31 10:30:00,29.32,29.48,29.31,29.42,47600.0,28.7825,28.9395,28.7726,28.8806,47600.0
2007-07-31 10:40:00,29.4,29.43,29.26,29.31,53600.0,28.861,28.8904,28.7236,28.7726,53600.0
2007-07-31 10:50:00,29.31,29.38,29.24,29.25,78600.0,28.7726,28.8414,28.7039,28.7137,78600.0
2007-07-31 11:00:00,29.26,29.39,29.25,29.28,51600.0,28.7236,28.8512,28.7137,28.7432,51600.0
2007-07-31 11:10:00,29.27,29.29,29.21,29.28,39800.0,28.7334,28.753,28.6745,28.7432,39800.0
2007-07-31 11:20:00,29.28,29.38,29.21,29.25,86500.0,28.7432,28.8414,28.6745,28.7137,86500.0
2007-07-31 11:30:00,29.27,29.35,29.25,29.35,58700.0,28.7334,28.8119,28.7137,28.8119,58700.0
2007-07-31 11:40:00,29.33,29.42,29.3,29.31,49900.0,28.7923,28.8806,28.7628,28.7726,49900.0
2007-07-31 11:50:00,29.31,29.46,29.28,29.29,59600.0,28.7726,28.9199,28.7432,28.753,59600.0
2007-07-31 12:00:00,29.29,29.3,29.08,29.25,61500.0,28.753,28.7628,28.5469,28.7137,61500.0
2007-07-31 12:10:00,29.28,29.34,29.2,29.27,171500.0,28.7432,28.8021,28.6647,28.7334,171500.0
2007-07-31 12:20:00,29.23,29.3,29.22,29.3,38900.0,28.6941,28.7628,28.6843,28.7628,38900.0
2007-07-31 12:30:00,29.31,29.37,29.24,29.3,24900.0,28.7726,28.8315,28.7039,28.7628,24900.0
2007-07-31 12:40:00,29.29,29.34,29.25,29.33,43300.0,28.753,28.8021,28.7137,28.7923,43300.0
2007-07-31 12:50:00,29.34,29.47,29.26,29.33,175000.0,28.8021,28.9297,28.7236,28.7923,175000.0
2007-07-31 13:00:00,29.36,29.36,29.26,29.35,46300.0,28.8217,28.8217,28.7236,28.8119,46300.0
2007-07-31 13:10:00,29.35,29.46,29.33,29.42,65500.0,28.8119,28.9199,28.7923,28.8806,65500.0
2007-07-31 13:20:00,29.41,29.41,29.32,29.32,10100.0,28.8708,28.8708,28.7825,28.7825,10100.0
2007-07-31 13:30:00,29.33,29.37,29.32,29.33,12000.0,28.7923,28.8315,28.7825,28.7923,12000.0
2007-07-31 13:40:00,29.35,29.35,29.27,29.29,32000.0,28.8119,28.8119,28.7334,28.753,32000.0
2007-07-31 13:50:00,29.3,29.39,29.24,29.36,79800.0,28.7628,28.8512,28.7039,28.8217,79800.0
2007-07-31 14:00:00,29.37,29.39,29.28,29.28,16100.0,28.8315,28.8512,28.7432,28.7432,16100.0
2007-07-31 14:10:00,29.24,29.32,29.2,29.28,27500.0,28.7039,28.7825,28.6647,28.7432,27500.0
2007-07-31 14:20:00,29.28,29.3,29.2,29.25,56300.0,28.7432,28.7628,28.6647,28.7137,56300.0
2007-07-31 14:30:00,29.28,29.28,28.65,28.82,109300.0,28.7432,28.7432,28.1247,28.2916,109300.0
2007-07-31 14:40:00,28.82,29.08,28.76,29.08,80700.0,28.2916,28.5469,28.2327,28.5469,80700.0
2007-07-31 14:50:00,29.07,29.07,28.88,28.98,30200.0,28.537,28.537,28.3505,28.4487,30200.0
2007-07-31 15:00:00,28.95,29.15,28.95,29.06,16100.0,28.4192,28.6156,28.4192,28.5272,16100.0
2007-07-31 15:10:00,29.03,29.08,28.9,28.96,55000.0,28.4978,28.5469,28.3702,28.4291,55000.0
2007-07-31 15:20:00,28.95,29.03,28.89,28.9,54800.0,28.4192,28.4978,28.3603,28.3702,54800.0
2007-07-31 15:30:00,28.89,28.95,28.56,28.58,60200.0,28.3603,28.4192,28.0364,28.056,60200.0
2007-07-31 15:40:00,28.57,28.64,28.42,28.44,77000.0,28.0462,28.1149,27.899,27.9186,77000.0
2007-07-31 15:50:00,28.44,28.65,28.41,28.45,86400.0,27.9186,28.1247,27.8891,27.9284,86400.0
2007-08-01 09:30:00,28.3,28.4,28.24,28.4,60800.0,27.7812,27.8793,27.7223,27.8793,60800.0
2007-08-01 09:40:00,28.4,28.46,27.72,27.74,121900.0,27.8793,27.9382,27.2118,27.2314,121900.0
2007-08-01 09:50:00,27.73,27.85,27.65,27.65,188300.0,27.2216,27.3394,27.1431,27.1431,188300.0
2007-08-01 10:00:00,27.66,27.75,27.51,27.7,134900.0,27.1529,27.2412,27.0056,27.1922,134900.0
2007-08-01 10:10:00,27.7,27.76,27.57,27.69,73900.0,27.1922,27.2511,27.0645,27.1823,73900.0
2007-08-01 10:20:00,27.68,27.75,27.2,27.36,139600.0,27.1725,27.2412,26.7013,26.8584,139600.0
2007-08-01 10:30:00,27.38,27.41,27.24,27.32,71700.0,26.878,26.9075,26.7406,26.8191,71700.0
2007-08-01 10:40:00,27.33,27.37,26.89,26.96,105700.0,26.8289,26.8682,26.397,26.4657,105700.0
2007-08-01 10:50:00,26.98,27.09,26.83,26.86,92100.0,26.4854,26.5933,26.3381,26.3676,92100.0
2007-08-01 11:00:00,26.83,26.93,26.66,26.88,74700.0,26.3381,26.4363,26.1712,26.3872,74700.0
2007-08-01 11:10:00,26.92,27.27,26.88,27.19,194200.0,26.4265,26.77,26.3872,26.6915,194200.0
2007-08-01 11:20:00,27.2,27.25,27.15,27.22,121800.0,26.7013,26.7504,26.6522,26.721,121800.0
2007-08-01 11:30:00,27.23,27.54,27.2,27.48,71300.0,26.7308,27.0351,26.7013,26.9762,71300.0
2007-08-01 11:40:00,27.49,27.54,27.32,27.34,52600.0,26.986,27.0351,26.8191,26.8388,52600.0
2007-08-01 11:50:00,27.31,27.36,27.28,27.35,49800.0,26.8093,26.8584,26.7799,26.8486,49800.0
2007-08-01 12:00:00,27.35,27.41,27.34,27.38,51500.0,26.8486,26.9075,26.8388,26.878,51500.0
2007-08-01 12:10:00,27.37,27.5,27.37,27.46,44700.0,26.8682,26.9958,26.8682,26.9566,44700.0
2007-08-01 12:20:00,27.47,27.48,27.39,27.42,30600.0,26.9664,26.9762,26.8878,26.9173,30600.0
2007-08-01 12:30:00,27.43,27.5,27.39,27.47,33900.0,26.9271,26.9958,26.8878,26.9664,33900.0
2007-08-01 12:40:00,27.48,27.49,27.25,27.25,48300.0,26.9762,26.986,26.7504,26.7504,48300.0
2007-08-01 12:50:00,27.26,27.29,27.13,27.19,67500.0,26.7602,26.7897,26.6326,26.6915,67500.0
2007-08-01 13:00:00,27.19,27.19,26.95,27.0,114600.0,26.6915,26.6915,26.4559,26.505,114600.0
2007-08-01 13:10:00,27.0,27.04,26.91,26.96,93600.0,26.505,26.5443,26.4166,26.4657,93600.0
2007-08-01 13:20:00,26.95,27.01,26.83,26.84,72200.0,26.4559,26.5148,26.3381,26.3479,72200.0
2007-08-01 13:30:00,26.83,27.05,26.81,26.97,56800.0,26.3381,26.5541,26.3185,26.4755,56800.0
2007-08-01 13:40:00,26.97,27.12,26.78,26.92,53700.0,26.4755,26.6228,26.289,26.4265,53700.0
2007-08-01 13:50:00,26.94,26.98,26.78,26.81,46500.0,26.4461,26.4854,26.289,26.3185,46500.0
2007-08-01 14:00:00,26.82,26.82,26.68,26.75,82500.0,26.3283,26.3283,26.1909,26.2596,82500.0
2007-08-01 14:10:00,26.75,26.8,26.33,26.52,134200.0,26.2596,26.3087,25.8473,26.0338,134200.0
2007-08-01 14:20:00,26.53,26.76,26.53,26.73,103500.0,26.0436,26.2694,26.0436,26.2399,103500.0
2007-08-01 14:30:00,26.74,26.97,26.68,26.89,103900.0,26.2498,26.4755,26.1909,26.397,103900.0
2007-08-01 14:40:00,26.88,26.95,26.82,26.93,134700.0,26.3872,26.4559,26.3283,26.4363,134700.0
2007-08-01 14:50:00,26.93,26.96,26.7,26.72,79600.0,26.4363,26.4657,26.2105,26.2301,79600.0
2007-08-01 15:00:00,26.72,26.85,26.62,26.65,104200.0,26.2301,26.3577,26.132,26.1614,104200.0
2007-08-01 15:10:00,26.65,26.67,26.34,26.37,102200.0,26.1614,26.181,25.8571,25.8865,102200.0
2007-08-01 15:20:00,26.37,26.73,26.18,26.69,113600.0,25.8865,26.2399,25.7,26.2007,113600.0
2007-08-01 15:30:00,26.68,26.76,26.65,26.7,107800.0,26.1909,26.2694,26.1614,26.2105,107800.0
2007-08-01 15:40:00,26.7,27.15,26.7,27.07,193100.0,26.2105,26.6522,26.2105,26.5737,193100.0
2007-08-01 15:50:00,27.06,27.32,27.05,27.17,196900.0,26.5639,26.8191,26.5541,26.6719,196900.0
2007-08-02 09:30:00,27.0,27.0,26.35,26.94,131000.0,26.505,26.505,25.8669,26.4461,131000.0
2007-08-02 09:40:00,26.94,27.54,26.93,27.19,244900.0,26.4461,27.0351,26.4363,26.6915,244900.0
2007-08-02 09:50:00,27.23,27.33,26.97,27.0,161200.0,26.7308,26.8289,26.4755,26.505,161200.0
2007-08-02 10:00:00,27.0,27.1,26.9,27.0,182500.0,26.505,26.6032,26.4068,26.505,182500.0
2007-08-02 10:10:00,27.0,27.0,26.67,26.78,190000.0,26.505,26.505,26.181,26.289,190000.0
2007-08-02 10:20:00,26.76,26.89,26.69,26.87,104700.0,26.2694,26.397,26.2007,26.3774,104700.0
2007-08-02 10:30:00,26.87,26.96,26.72,26.93,71200.0,26.3774,26.4657,26.2301,26.4363,71200.0
2007-08-02 10:40:00,26.92,26.95,26.7,26.75,83300.0,26.4265,26.4559,26.2105,26.2596,83300.0
2007-08-02 10:50:00,26.75,26.78,26.7,26.76,82700.0,26.2596,26.289,26.2105,26.2694,82700.0
2007-08-02 11:00:00,26.76,26.77,26.6,26.62,129900.0,26.2694,26.2792,26.1123,26.132,129900.0
2007-08-02 11:10:00,26.61,26.63,26.42,26.5,77800.0,26.1221,26.1418,25.9356,26.0142,77800.0
2007-08-02 11:20:00,26.49,26.52,26.4,26.49,65100.0,26.0043,26.0338,25.916,26.0043,65100.0
2007-08-02 11:30:00,26.49,26.64,26.47,26.48,94300.0,26.0043,26.1516,25.9847,25.9945,94300.0
2007-08-02 11:40:00,26.48,26.49,26.25,26.34,110300.0,25.9945,26.0043,25.7687,25.8571,110300.0
2007-08-02 11:50:00,26.32,26.5,26.31,26.47,96600.0,25.8375,26.0142,25.8276,25.9847,96600.0
2007-08-02 12:00:00,26.51,26.51,25.94,26.0,143200.0,26.024,26.024,25.4644,25.5233,143200.0
2007-08-02 12:10:00,25.98,26.01,25.7,25.75,130000.0,25.5037,25.5331,25.2288,25.2779,130000.0
2007-08-02 12:20:00,25.77,25.89,25.49,25.49,118300.0,25.2975,25.4153,25.0227,25.0227,118300.0
2007-08-02 12:30:00,25.5,25.65,25.46,25.63,162100.0,25.0325,25.1797,24.9932,25.1601,162100.0
2007-08-02 12:40:00,25.63,26.12,25.63,26.03,137000.0,25.1601,25.6411,25.1601,25.5528,137000.0
2007-08-02 12:50:00,26.03,26.12,25.92,26.0,88900.0,25.5528,25.6411,25.4448,25.5233,88900.0
2007-08-02 13:00:00,25.98,26.06,25.94,25.99,46900.0,25.5037,25.5822,25.4644,25.5135,46900.0
2007-08-02 13:10:00,25.97,26.01,25.8,25.84,53900.0,25.4939,25.5331,25.327,25.3663,53900.0
2007-08-02 13:20:00,25.84,26.12,25.84,26.08,246300.0,25.3663,25.6411,25.3663,25.6019,246300.0
2007-08-02 13:30:00,26.09,26.57,26.09,26.57,326200.0,25.6117,26.0829,25.6117,26.0829,326200.0
2007-08-02 13:40:00,26.56,26.84,26.27,26.27,117200.0,26.0731,26.3479,25.7884,25.7884,117200.0
2007-08-02 13:50:00,26.27,26.48,26.27,26.31,74000.0,25.7884,25.9945,25.7884,25.8276,74000.0
2007-08-02 14:00:00,26.3,26.4,26.26,26.4,66000.0,25.8178,25.916,25.7786,25.916,66000.0
2007-08-02 14:10:00,26.39,26.41,26.28,26.33,44300.0,25.9062,25.9258,25.7982,25.8473,44300.0
2007-08-02 14:20:00,26.32,26.44,26.32,26.4,116500.0,25.8375,25.9553,25.8375,25.916,116500.0
2007-08-02 14:30:00,26.4,26.44,26.32,26.35,139000.0,25.916,25.9553,25.8375,25.8669,139000.0
2007-08-02 14:40:00,26.34,26.46,26.34,26.46,64800.0,25.8571,25.9749,25.8571,25.9749,64800.0
2007-08-02 14:50:00,26.46,26.58,26.43,26.56,77500.0,25.9749,26.0927,25.9454,26.0731,77500.0
2007-08-02 15:00:00,26.55,26.7,26.54,26.64,111900.0,26.0632,26.2105,26.0534,26.1516,111900.0
2007-08-02 15:10:00,26.63,26.75,26.59,26.75,130400.0,26.1418,26.2596,26.1025,26.2596,130400.0
2007-08-02 15:20:00,26.74,27.07,26.74,27.06,166100.0,26.2498,26.5737,26.2498,26.5639,166100.0
2007-08-02 15:30:00,27.05,27.06,26.95,27.0,135100.0,26.5541,26.5639,26.4559,26.505,135100.0
2007-08-02 15:40:00,26.99,27.01,26.83,26.99,112500.0,26.4952,26.5148,26.3381,26.4952,112500.0
2007-08-02 15:50:00,26.98,27.2,26.9,27.1,237800.0,26.4854,26.7013,26.4068,26.6032,237800.0
2007-08-03 09:30:00,27.05,27.19,27.0,27.17,48500.0,26.5541,26.6915,26.505,26.6719,48500.0
2007-08-03 09:40:00,27.13,27.13,26.98,27.1,46700.0,26.6326,26.6326,26.4854,26.6032,46700.0
2007-08-03 09:50:00,27.09,27.17,26.8,27.0,84300.0,26.5933,26.6719,26.3087,26.505,84300.0
2007-08-03 10:00:00,26.99,27.05,26.57,26.77,110000.0,26.4952,26.5541,26.0829,26.2792,110000.0
2007-08-03 10:10:00,26.72,26.76,26.36,26.4,60100.0,26.2301,26.2694,25.8767,25.916,60100.0
2007-08-03 10:20:00,26.43,26.62,26.38,26.55,43600.0,25.9454,26.132,25.8964,26.0632,43600.0
2007-08-03 10:30:00,26.55,26.75,26.55,26.71,62600.0,26.0632,26.2596,26.0632,26.2203,62600.0
2007-08-03 10:40:00,26.66,26.77,26.55,26.56,75700.0,26.1712,26.2792,26.0632,26.0731,75700.0
2007-08-03 10:50:00,26.56,26.66,26.49,26.56,77000.0,26.0731,26.1712,26.0043,26.0731,77000.0
2007-08-03 11:00:00,26.56,26.69,26.56,26.61,60500.0,26.0731,26.2007,26.0731,26.1221,60500.0
2007-08-03 11:10:00,26.63,26.75,26.5,26.57,51500.0,26.1418,26.2596,26.0142,26.0829,51500.0
2007-08-03 11:20:00,26.57,26.78,26.57,26.75,34500.0,26.0829,26.289,26.0829,26.2596,34500.0
2007-08-03 11:30:00,26.75,26.78,26.75,26.78,15900.0,26.2596,26.289,26.2596,26.289,15900.0
2007-08-03 11:40:00,26.77,26.97,26.77,26.93,17500.0,26.2792,26.4755,26.2792,26.4363,17500.0
2007-08-03 11:50:00,26.92,26.92,26.75,26.81,17100.0,26.4265,26.4265,26.2596,26.3185,17100.0
2007-08-03 12:00:00,26.78,26.83,26.73,26.73,27900.0,26.289,26.3381,26.2399,26.2399,27900.0
2007-08-03 12:10:00,26.75,26.87,26.7,26.82,36700.0,26.2596,26.3774,26.2105,26.3283,36700.0
2007-08-03 12:20:00,26.83,26.85,26.75,26.79,25300.0,26.3381,26.3577,26.2596,26.2988,25300.0
2007-08-03 12:30:00,26.78,26.84,26.75,26.78,10300.0,26.289,26.3479,26.2596,26.289,10300.0
2007-08-03 12:40:00,26.82,26.85,26.75,26.76,22700.0,26.3283,26.3577,26.2596,26.2694,22700.0
2007-08-03 12:50:00,26.78,26.85,26.73,26.84,33600.0,26.289,26.3577,26.2399,26.3479,33600.0
2007-08-03 13:00:00,26.83,26.83,26.7,26.79,17100.0,26.3381,26.3381,26.2105,26.2988,17100.0
2007-08-03 13:10:00,26.79,26.81,26.71,26.72,25200.0,26.2988,26.3185,26.2203,26.2301,25200.0
2007-08-03 13:20:00,26.72,26.78,26.7,26.77,18500.0,26.2301,26.289,26.2105,26.2792,18500.0
2007-08-03 13:30:00,26.76,26.76,26.68,26.72,55600.0,26.2694,26.2694,26.1909,26.2301,55600.0
2007-08-03 13:40:00,26.72,26.81,26.71,26.81,37900.0,26.2301,26.3185,26.2203,26.3185,37900.0
2007-08-03 13:50:00,26.8,26.84,26.73,26.73,33600.0,26.3087,26.3479,26.2399,26.2399,33600.0
2007-08-03 14:00:00,26.74,26.85,26.73,26.78,24600.0,26.2498,26.3577,26.2399,26.289,24600.0
2007-08-03 14:10:00,26.78,26.78,26.58,26.58,32700.0,26.289,26.289,26.0927,26.0927,32700.0
2007-08-03 14:20:00,26.59,26.63,26.47,26.49,125100.0,26.1025,26.1418,25.9847,26.0043,125100.0
2007-08-03 14:30:00,26.47,26.69,26.46,26.58,66500.0,25.9847,26.2007,25.9749,26.0927,66500.0
2007-08-03 14:40:00,26.58,26.7,26.57,26.62,78800.0,26.0927,26.2105,26.0829,26.132,78800.0
2007-08-03 14:50:00,26.61,26.72,26.56,26.56,63200.0,26.1221,26.2301,26.0731,26.0731,63200.0
2007-08-03 15:00:00,26.57,26.65,26.54,26.55,111700.0,26.0829,26.1614,26.0534,26.0632,111700.0
2007-08-03 15:10:00,26.55,26.69,26.55,26.66,61200.0,26.0632,26.2007,26.0632,26.1712,61200.0
2007-08-03 15:20:00,26.64,26.65,26.51,26.51,109700.0,26.1516,26.1614,26.024,26.024,109700.0
2007-08-03 15:30:00,26.51,26.51,26.25,26.25,123200.0,26.024,26.024,25.7687,25.7687,123200.0
2007-08-03 15:40:00,26.27,26.28,26.14,26.18,63800.0,25.7884,25.7982,25.6608,25.7,63800.0
2007-08-03 15:50:00,26.18,26.39,26.01,26.33,180200.0,25.7,25.9062,25.5331,25.8473,180200.0
2007-08-06 09:30:00,25.98,26.56,25.98,26.2,49400.0,25.5037,26.0731,25.5037,25.7197,49400.0
2007-08-06 09:40:00,26.2,26.2,25.29,25.34,75600.0,25.7197,25.7197,24.8263,24.8754,75600.0
2007-08-06 09:50:00,25.34,25.64,25.11,25.62,87300.0,24.8754,25.1699,24.6496,25.1503,87300.0
2007-08-06 10:00:00,25.64,25.75,25.5,25.62,64900.0,25.1699,25.2779,25.0325,25.1503,64900.0
2007-08-06 10:10:00,25.59,25.66,25.31,25.41,96600.0,25.1208,25.1896,24.846,24.9441,96600.0
2007-08-06 10:20:00,25.4,25.53,25.19,25.28,81900.0,24.9343,25.0619,24.7282,24.8165,81900.0
2007-08-06 10:30:00,25.26,25.28,24.88,24.99,74200.0,24.7969,24.8165,24.4239,24.5318,74200.0
2007-08-06 10:40:00,25.0,25.04,24.8,24.99,78700.0,24.5417,24.5809,24.3453,24.5318,78700.0
2007-08-06 10:50:00,24.99,25.0,24.9,24.92,90500.0,24.5318,24.5417,24.4435,24.4631,90500.0
2007-08-06 11:00:00,24.92,24.94,24.67,24.78,71000.0,24.4631,24.4828,24.2177,24.3257,71000.0
2007-08-06 11:10:00,24.77,24.8,24.63,24.7,74200.0,24.3159,24.3453,24.1784,24.2472,74200.0
2007-08-06 11:20:00,24.69,24.9,24.69,24.89,61500.0,24.2373,24.4435,24.2373,24.4337,61500.0
2007-08-06 11:30:00,24.89,25.09,24.89,24.92,62200.0,24.4337,24.63,24.4337,24.4631,62200.0
2007-08-06 11:40:00,24.9,25.18,24.9,25.18,30900.0,24.4435,24.7184,24.4435,24.7184,30900.0
2007-08-06 11:50:00,25.22,25.36,24.89,25.1,109100.0,24.7576,24.8951,24.4337,24.6398,109100.0
2007-08-06 12:00:00,25.11,25.2,25.02,25.19,50200.0,24.6496,24.738,24.5613,24.7282,50200.0
2007-08-06 12:10:00,25.19,25.25,25.15,25.2,37200.0,24.7282,24.7871,24.6889,24.738,37200.0
2007-08-06 12:20:00,25.2,25.34,25.19,25.34,47000.0,24.738,24.8754,24.7282,24.8754,47000.0
2007-08-06 12:30:00,25.32,25.55,25.32,25.54,46200.0,24.8558,25.0816,24.8558,25.0718,46200.0
2007-08-06 12:40:00,25.56,25.64,25.47,25.63,29400.0,25.0914,25.1699,25.003,25.1601,29400.0
2007-08-06 12:50:00,25.63,25.76,25.62,25.7,23400.0,25.1601,25.2877,25.1503,25.2288,23400.0
2007-08-06 13:00:00,25.68,25.69,25.47,25.47,32400.0,25.2092,25.219,25.003,25.003,32400.0
2007-08-06 13:10:00,25.46,25.46,25.31,25.42,38000.0,24.9932,24.9932,24.846,24.954,38000.0
2007-08-06 13:20:00,25.43,25.43,25.31,25.41,43100.0,24.9638,24.9638,24.846,24.9441,43100.0
2007-08-06 13:30:00,25.41,25.41,25.32,25.33,26200.0,24.9441,24.9441,24.8558,24.8656,26200.0
2007-08-06 13:40:00,25.33,25.38,24.99,24.99,55900.0,24.8656,24.9147,24.5318,24.5318,55900.0
2007-08-06 13:50:00,24.99,25.07,24.83,24.85,41700.0,24.5318,24.6104,24.3748,24.3944,41700.0
2007-08-06 14:00:00,24.82,24.95,24.68,24.91,62700.0,24.365,24.4926,24.2275,24.4533,62700.0
2007-08-06 14:10:00,24.92,25.02,24.88,24.99,94000.0,24.4631,24.5613,24.4239,24.5318,94000.0
2007-08-06 14:20:00,25.01,25.04,24.97,24.98,120400.0,24.5515,24.5809,24.5122,24.522,120400.0
2007-08-06 14:30:00,24.98,25.1,24.95,25.09,70600.0,24.522,24.6398,24.4926,24.63,70600.0
2007-08-06 14:40:00,25.1,25.37,25.1,25.29,51700.0,24.6398,24.9049,24.6398,24.8263,51700.0
2007-08-06 14:50:00,25.29,25.64,25.29,25.63,81300.0,24.8263,25.1699,24.8263,25.1601,81300.0
2007-08-06 15:00:00,25.61,26.0,25.59,25.99,150600.0,25.1405,25.5233,25.1208,25.5135,150600.0
2007-08-06 15:10:00,26.01,26.23,25.99,26.22,84500.0,25.5331,25.7491,25.5135,25.7393,84500.0
2007-08-06 15:20:00,26.22,26.23,26.12,26.23,152800.0,25.7393,25.7491,25.6411,25.7491,152800.0
2007-08-06 15:30:00,26.23,26.28,26.11,26.12,84000.0,25.7491,25.7982,25.6313,25.6411,84000.0
2007-08-06 15:40:00,26.13,26.13,25.71,25.73,100800.0,25.6509,25.6509,25.2386,25.2583,100800.0
2007-08-06 15:50:00,25.72,25.94,25.71,25.92,103500.0,25.2485,25.4644,25.2386,25.4448,103500.0
2007-08-07 09:30:00,26.35,26.35,25.56,25.86,66200.0,25.8669,25.8669,25.0914,25.3859,66200.0
2007-08-07 09:40:00,25.82,26.37,25.82,26.28,147900.0,25.3466,25.8865,25.3466,25.7982,147900.0
2007-08-07 09:50:00,26.27,26.4,26.23,26.35,44800.0,25.7884,25.916,25.7491,25.8669,44800.0
2007-08-07 10:00:00,26.33,26.44,26.25,26.35,38700.0,25.8473,25.9553,25.7687,25.8669,38700.0
2007-08-07 10:10:00,26.35,26.5,26.31,26.49,38600.0,25.8669,26.0142,25.8276,26.0043,38600.0
2007-08-07 10:20:00,26.48,26.5,26.25,26.49,56300.0,25.9945,26.0142,25.7687,26.0043,56300.0
2007-08-07 10:30:00,26.49,26.55,26.43,26.45,67000.0,26.0043,26.0632,25.9454,25.9651,67000.0
2007-08-07 10:40:00,26.44,26.45,26.36,26.43,49500.0,25.9553,25.9651,25.8767,25.9454,49500.0
2007-08-07 10:50:00,26.42,26.44,26.39,26.4,16400.0,25.9356,25.9553,25.9062,25.916,16400.0
2007-08-07 11:00:00,26.4,26.44,26.29,26.34,37900.0,25.916,25.9553,25.808,25.8571,37900.0
2007-08-07 11:10:00,26.34,26.35,26.27,26.29,15900.0,25.8571,25.8669,25.7884,25.808,15900.0
2007-08-07 11:20:00,26.28,26.33,26.24,26.25,27000.0,25.7982,25.8473,25.7589,25.7687,27000.0
2007-08-07 11:30:00,26.25,26.32,26.18,26.19,35200.0,25.7687,25.8375,25.7,25.7098,35200.0
2007-08-07 11:40:00,26.19,26.21,26.11,26.17,40000.0,25.7098,25.7295,25.6313,25.6902,40000.0
2007-08-07 11:50:00,26.17,26.32,26.16,26.25,28700.0,25.6902,25.8375,25.6804,25.7687,28700.0
2007-08-07 12:00:00,26.26,26.34,26.24,26.3,24000.0,25.7786,25.8571,25.7589,25.8178,24000.0
2007-08-07 12:10:00,26.31,26.34,26.2,26.22,26900.0,25.8276,25.8571,25.7197,25.7393,26900.0
2007-08-07 12:20:00,26.22,26.25,26.18,26.19,37900.0,25.7393,25.7687,25.7,25.7098,37900.0
2007-08-07 12:30:00,26.19,26.27,26.15,26.15,47800.0,25.7098,25.7884,25.6706,25.6706,47800.0
2007-08-07 12:40:00,26.17,26.18,26.0,26.05,32400.0,25.6902,25.7,25.5233,25.5724,32400.0
2007-08-07 12:50:00,26.04,26.08,26.03,26.07,23100.0,25.5626,25.6019,25.5528,25.592,23100.0
2007-08-07 13:00:00,26.07,26.12,26.0,26.11,39600.0,25.592,25.6411,25.5233,25.6313,39600.0
2007-08-07 13:10:00,26.11,26.11,26.04,26.05,22600.0,25.6313,25.6313,25.5626,25.5724,22600.0
2007-08-07 13:20:00,26.04,26.1,26.04,26.06,32700.0,25.5626,25.6215,25.5626,25.5822,32700.0
2007-08-07 13:30:00,26.06,26.07,25.99,26.0,23800.0,25.5822,25.592,25.5135,25.5233,23800.0
2007-08-07 13:40:00,26.0,26.11,25.99,26.1,33100.0,25.5233,25.6313,25.5135,25.6215,33100.0
2007-08-07 13:50:00,26.1,26.14,26.06,26.08,34700.0,25.6215,25.6608,25.5822,25.6019,34700.0
2007-08-07 14:00:00,26.1,26.17,25.99,26.17,31500.0,25.6215,25.6902,25.5135,25.6902,31500.0
2007-08-07 14:10:00,26.17,26.22,25.69,25.69,56300.0,25.6902,25.7393,25.219,25.219,56300.0
2007-08-07 14:20:00,25.7,25.88,25.56,25.83,118400.0,25.2288,25.4055,25.0914,25.3564,118400.0
2007-08-07 14:30:00,25.85,25.85,25.44,25.52,79700.0,25.3761,25.3761,24.9736,25.0521,79700.0
2007-08-07 14:40:00,25.53,25.71,25.49,25.7,71900.0,25.0619,25.2386,25.0227,25.2288,71900.0
2007-08-07 14:50:00,25.71,26.19,25.71,26.19,68400.0,25.2386,25.7098,25.2386,25.7098,68400.0
2007-08-07 15:00:00,26.22,26.54,26.11,26.12,81700.0,25.7393,26.0534,25.6313,25.6411,81700.0
2007-08-07 15:10:00,26.09,26.11,25.88,25.93,87700.0,25.6117,25.6313,25.4055,25.4546,87700.0
2007-08-07 15:20:00,25.95,26.03,25.88,25.95,143700.0,25.4742,25.5528,25.4055,25.4742,143700.0
2007-08-07 15:30:00,25.95,26.07,25.94,26.04,116600.0,25.4742,25.592,25.4644,25.5626,116600.0
2007-08-07 15:40:00,26.06,26.21,26.04,26.15,91300.0,25.5822,25.7295,25.5626,25.6706,91300.0
2007-08-07 15:50:00,26.15,26.32,26.13,26.3,92000.0,25.6706,25.8375,25.6509,25.8178,92000.0
2007-08-08 09:30:00,26.5,26.93,26.4,26.8,39500.0,26.0142,26.4363,25.916,26.3087,39500.0
2007-08-08 09:40:00,26.87,27.49,26.78,27.49,52700.0,26.3774,26.986,26.289,26.986,52700.0
2007-08-08 09:50:00,27.51,27.54,27.03,27.05,93900.0,27.0056,27.0351,26.5344,26.5541,93900.0
2007-08-08 10:00:00,27.05,27.16,27.0,27.04,87900.0,26.5541,26.6621,26.505,26.5443,87900.0
2007-08-08 10:10:00,27.04,27.18,27.04,27.13,105300.0,26.5443,26.6817,26.5443,26.6326,105300.0
2007-08-08 10:20:00,27.15,27.3,27.11,27.11,100900.0,26.6522,26.7995,26.613,26.613,100900.0
2007-08-08 10:30:00,27.07,27.14,26.93,27.04,103900.0,26.5737,26.6424,26.4363,26.5443,103900.0
2007-08-08 10:40:00,27.04,27.23,26.99,27.09,73000.0,26.5443,26.7308,26.4952,26.5933,73000.0
2007-08-08 10:50:00,27.08,27.15,26.97,27.07,50600.0,26.5835,26.6522,26.4755,26.5737,50600.0
2007-08-08 11:00:00,27.08,27.16,27.06,27.12,75000.0,26.5835,26.6621,26.5639,26.6228,75000.0
2007-08-08 11:10:00,27.12,27.19,27.06,27.1,70500.0,26.6228,26.6915,26.5639,26.6032,70500.0
2007-08-08 11:20:00,27.1,27.19,26.98,27.09,77600.0,26.6032,26.6915,26.4854,26.5933,77600.0
2007-08-08 11:30:00,27.09,27.2,27.03,27.18,36500.0,26.5933,26.7013,26.5344,26.6817,36500.0
2007-08-08 11:40:00,27.19,27.19,27.11,27.12,45700.0,26.6915,26.6915,26.613,26.6228,45700.0
2007-08-08 11:50:00,27.11,27.14,27.09,27.1,51300.0,26.613,26.6424,26.5933,26.6032,51300.0
2007-08-08 12:00:00,27.11,27.14,27.06,27.1,159500.0,26.613,26.6424,26.5639,26.6032,159500.0
2007-08-08 12:10:00,27.09,27.09,26.98,26.99,53600.0,26.5933,26.5933,26.4854,26.4952,53600.0
2007-08-08 12:20:00,27.0,27.04,26.98,27.03,48700.0,26.505,26.5443,26.4854,26.5344,48700.0
2007-08-08 12:30:00,27.04,27.15,26.97,27.0,44800.0,26.5443,26.6522,26.4755,26.505,44800.0
2007-08-08 12:40:00,27.0,27.07,26.98,26.98,72700.0,26.505,26.5737,26.4854,26.4854,72700.0
2007-08-08 12:50:00,27.0,27.01,26.94,26.98,125800.0,26.505,26.5148,26.4461,26.4854,125800.0
2007-08-08 13:00:00,26.98,26.98,26.94,26.95,39900.0,26.4854,26.4854,26.4461,26.4559,39900.0
2007-08-08 13:10:00,26.96,27.07,26.92,26.96,39600.0,26.4657,26.5737,26.4265,26.4657,39600.0
2007-08-08 13:20:00,26.96,27.0,26.9,26.91,35600.0,26.4657,26.505,26.4068,26.4166,35600.0
2007-08-08 13:30:00,26.91,26.99,26.9,26.96,59200.0,26.4166,26.4952,26.4068,26.4657,59200.0
2007-08-08 13:40:00,26.96,27.05,26.91,26.97,80500.0,26.4657,26.5541,26.4166,26.4755,80500.0
2007-08-08 13:50:00,26.99,27.15,26.97,27.1,88800.0,26.4952,26.6522,26.4755,26.6032,88800.0
2007-08-08 14:00:00,27.1,27.15,27.05,27.14,34400.0,26.6032,26.6522,26.5541,26.6424,34400.0
2007-08-08 14:10:00,27.14,27.45,27.13,27.28,110500.0,26.6424,26.9467,26.6326,26.7799,110500.0
2007-08-08 14:20:00,27.28,27.72,27.27,27.6,120700.0,26.7799,27.2118,26.77,27.094,120700.0
2007-08-08 14:30:00,27.62,27.84,27.6,27.65,86000.0,27.1136,27.3296,27.094,27.1431,86000.0
2007-08-08 14:40:00,27.66,27.66,27.41,27.46,116800.0,27.1529,27.1529,26.9075,26.9566,116800.0
2007-08-08 14:50:00,27.45,27.45,27.19,27.19,88600.0,26.9467,26.9467,26.6915,26.6915,88600.0
2007-08-08 15:00:00,27.19,27.22,26.99,26.99,119500.0,26.6915,26.721,26.4952,26.4952,119500.0
2007-08-08 15:10:00,26.99,27.08,26.96,26.99,111500.0,26.4952,26.5835,26.4657,26.4952,111500.0
2007-08-08 15:20:00,26.99,27.0,26.62,26.85,164400.0,26.4952,26.505,26.132,26.3577,164400.0
2007-08-08 15:30:00,26.85,26.94,26.77,26.85,125900.0,26.3577,26.4461,26.2792,26.3577,125900.0
2007-08-08 15:40:00,26.86,26.97,26.77,26.91,107800.0,26.3676,26.4755,26.2792,26.4166,107800.0
2007-08-08 15:50:00,26.88,27.01,26.8,26.95,160300.0,26.3872,26.5148,26.3087,26.4559,160300.0
2007-08-09 09:30:00,26.16,26.2,25.28,25.4,41500.0,25.6804,25.7197,24.8165,24.9343,41500.0
2007-08-09 09:40:00,25.39,26.05,25.37,26.05,59300.0,24.9245,25.5724,24.9049,25.5724,59300.0
2007-08-09 09:50:00,26.02,26.13,25.8,26.12,81000.0,25.543,25.6509,25.327,25.6411,81000.0
2007-08-09 10:00:00,26.12,26.57,26.12,26.54,63100.0,25.6411,26.0829,25.6411,26.0534,63100.0
2007-08-09 10:10:00,26.54,27.01,26.37,26.92,63800.0,26.0534,26.5148,25.8865,26.4265,63800.0
2007-08-09 10:20:00,26.87,26.87,26.31,26.64,77000.0,26.3774,26.3774,25.8276,26.1516,77000.0
2007-08-09 10:30:00,26.63,27.25,26.63,26.78,121200.0,26.1418,26.7504,26.1418,26.289,121200.0
2007-08-09 10:40:00,26.76,26.97,26.73,26.78,65700.0,26.2694,26.4755,26.2399,26.289,65700.0
2007-08-09 10:50:00,26.77,26.78,26.51,26.62,66000.0,26.2792,26.289,26.024,26.132,66000.0
2007-08-09 11:00:00,26.63,26.69,26.5,26.55,63300.0,26.1418,26.2007,26.0142,26.0632,63300.0
2007-08-09 11:10:00,26.56,26.71,26.55,26.67,107200.0,26.0731,26.2203,26.0632,26.181,107200.0
2007-08-09 11:20:00,26.66,26.69,26.48,26.51,37200.0,26.1712,26.2007,25.9945,26.024,37200.0
2007-08-09 11:30:00,26.51,26.61,26.5,26.55,55800.0,26.024,26.1221,26.0142,26.0632,55800.0
2007-08-09 11:40:00,26.55,26.57,26.49,26.52,76000.0,26.0632,26.0829,26.0043,26.0338,76000.0
2007-08-09 11:50:00,26.51,26.67,26.5,26.66,57800.0,26.024,26.181,26.0142,26.1712,57800.0
2007-08-09 12:00:00,26.66,26.8,26.65,26.75,96600.0,26.1712,26.3087,26.1614,26.2596,96600.0
2007-08-09 12:10:00,26.76,27.08,26.76,27.07,78100.0,26.2694,26.5835,26.2694,26.5737,78100.0
2007-08-09 12:20:00,27.07,27.13,27.0,27.02,44800.0,26.5737,26.6326,26.505,26.5246,44800.0
2007-08-09 12:30:00,27.01,27.02,26.33,26.33,75700.0,26.5148,26.5246,25.8473,25.8473,75700.0
2007-08-09 12:40:00,26.35,26.44,26.27,26.38,31000.0,25.8669,25.9553,25.7884,25.8964,31000.0
2007-08-09 12:50:00,26.38,26.67,26.36,26.61,48800.0,25.8964,26.181,25.8767,26.1221,48800.0
2007-08-09 13:00:00,26.61,26.69,26.12,26.29,108700.0,26.1221,26.2007,25.6411,25.808,108700.0
2007-08-09 13:10:00,26.27,26.29,26.09,26.11,55900.0,25.7884,25.808,25.6117,25.6313,55900.0
2007-08-09 13:20:00,26.11,26.21,26.06,26.06,46700.0,25.6313,25.7295,25.5822,25.5822,46700.0
2007-08-09 13:30:00,26.07,26.21,26.05,26.11,36000.0,25.592,25.7295,25.5724,25.6313,36000.0
2007-08-09 13:40:00,26.09,26.28,26.05,26.12,30500.0,25.6117,25.7982,25.5724,25.6411,30500.0
2007-08-09 13:50:00,26.13,26.2,26.04,26.19,28000.0,25.6509,25.7197,25.5626,25.7098,28000.0
2007-08-09 14:00:00,26.17,26.2,26.0,26.0,44300.0,25.6902,25.7197,25.5233,25.5233,44300.0
2007-08-09 14:10:00,26.03,26.09,25.99,26.09,40900.0,25.5528,25.6117,25.5135,25.6117,40900.0
2007-08-09 14:20:00,26.1,26.12,25.95,25.97,45800.0,25.6215,25.6411,25.4742,25.4939,45800.0
2007-08-09 14:30:00,25.97,26.02,25.55,25.75,96500.0,25.4939,25.543,25.0816,25.2779,96500.0
2007-08-09 14:40:00,25.74,25.95,25.65,25.9,59900.0,25.2681,25.4742,25.1797,25.4252,59900.0
2007-08-09 14:50:00,25.9,25.9,25.52,25.54,42500.0,25.4252,25.4252,25.0521,25.0718,42500.0
2007-08-09 15:00:00,25.52,25.66,25.2,25.37,71800.0,25.0521,25.1896,24.738,24.9049,71800.0
2007-08-09 15:10:00,25.4,25.57,25.29,25.42,99600.0,24.9343,25.1012,24.8263,24.954,99600.0
2007-08-09 15:20:00,25.42,25.48,24.92,25.01,109200.0,24.954,25.0129,24.4631,24.5515,109200.0
2007-08-09 15:30:00,25.03,25.08,24.96,24.98,77100.0,24.5711,24.6202,24.5024,24.522,77100.0
2007-08-09 15:40:00,24.97,25.06,24.68,25.05,106100.0,24.5122,24.6006,24.2275,24.5907,106100.0
2007-08-09 15:50:00,25.05,25.28,25.01,25.2,105500.0,24.5907,24.8165,24.5515,24.738,105500.0
2007-08-10 09:30:00,24.62,25.08,24.54,24.7,67900.0,24.1686,24.6202,24.0901,24.2472,67900.0
2007-08-10 09:40:00,24.72,24.72,24.1,24.23,78600.0,24.2668,24.2668,23.6582,23.7858,78600.0
2007-08-10 09:50:00,24.27,24.57,24.24,24.45,78800.0,23.825,24.1195,23.7956,24.0017,78800.0
2007-08-10 10:00:00,24.44,24.65,24.44,24.53,59400.0,23.9919,24.1981,23.9919,24.0803,59400.0
2007-08-10 10:10:00,24.55,24.57,24.38,24.48,212000.0,24.0999,24.1195,23.933,24.0312,212000.0
2007-08-10 10:20:00,24.49,24.62,24.47,24.54,75700.0,24.041,24.1686,24.0214,24.0901,75700.0
2007-08-10 10:30:00,24.55,24.69,24.35,24.4,90100.0,24.0999,24.2373,23.9036,23.9527,90100.0
2007-08-10 10:40:00,24.4,24.61,24.39,24.54,60200.0,23.9527,24.1588,23.9428,24.0901,60200.0
2007-08-10 10:50:00,24.52,24.55,24.4,24.45,194700.0,24.0705,24.0999,23.9527,24.0017,194700.0
2007-08-10 11:00:00,24.44,24.94,24.43,24.57,141100.0,23.9919,24.4828,23.9821,24.1195,141100.0
2007-08-10 11:10:00,24.58,24.84,24.57,24.69,150600.0,24.1294,24.3846,24.1195,24.2373,150600.0
2007-08-10 11:20:00,24.69,25.2,24.55,25.03,159300.0,24.2373,24.738,24.0999,24.5711,159300.0
2007-08-10 11:30:00,25.04,25.17,24.95,25.08,203000.0,24.5809,24.7085,24.4926,24.6202,203000.0
2007-08-10 11:40:00,25.07,25.1,24.75,24.79,40900.0,24.6104,24.6398,24.2962,24.3355,40900.0
2007-08-10 11:50:00,24.78,25.03,24.7,25.0,35700.0,24.3257,24.5711,24.2472,24.5417,35700.0
2007-08-10 12:00:00,25.0,25.22,24.93,25.22,67400.0,24.5417,24.7576,24.4729,24.7576,67400.0
2007-08-10 12:10:00,25.21,25.59,25.21,25.55,94700.0,24.7478,25.1208,24.7478,25.0816,94700.0
2007-08-10 12:20:00,25.57,25.82,25.16,25.18,64200.0,25.1012,25.3466,24.6987,24.7184,64200.0
2007-08-10 12:30:00,25.18,25.47,25.11,25.24,62800.0,24.7184,25.003,24.6496,24.7773,62800.0
2007-08-10 12:40:00,25.23,25.27,25.09,25.16,33900.0,24.7674,24.8067,24.63,24.6987,33900.0
2007-08-10 12:50:00,25.14,25.79,25.14,25.73,61600.0,24.6791,25.3172,24.6791,25.2583,61600.0
2007-08-10 13:00:00,25.74,26.04,25.71,26.0,107300.0,25.2681,25.5626,25.2386,25.5233,107300.0
2007-08-10 13:10:00,26.02,26.08,25.81,25.84,99300.0,25.543,25.6019,25.3368,25.3663,99300.0
2007-08-10 13:20:00,25.84,25.92,25.45,25.48,34200.0,25.3663,25.4448,24.9834,25.0129,34200.0
2007-08-10 13:30:00,25.46,25.48,25.05,25.1,113000.0,24.9932,25.0129,24.5907,24.6398,113000.0
2007-08-10 13:40:00,25.14,25.32,25.1,25.1,29900.0,24.6791,24.8558,24.6398,24.6398,29900.0
2007-08-10 13:50:00,25.1,25.45,25.1,25.44,41100.0,24.6398,24.9834,24.6398,24.9736,41100.0
2007-08-10 14:00:00,25.47,25.78,25.42,25.67,84600.0,25.003,25.3074,24.954,25.1994,84600.0
2007-08-10 14:10:00,25.71,25.74,25.34,25.37,39800.0,25.2386,25.2681,24.8754,24.9049,39800.0
2007-08-10 14:20:00,25.37,25.51,25.34,25.36,29900.0,24.9049,25.0423,24.8754,24.8951,29900.0
2007-08-10 14:30:00,25.36,25.38,25.24,25.26,35300.0,24.8951,24.9147,24.7773,24.7969,35300.0
2007-08-10 14:40:00,25.25,25.27,24.9,24.91,44800.0,24.7871,24.8067,24.4435,24.4533,44800.0
2007-08-10 14:50:00,24.9,24.95,24.66,24.73,51600.0,24.4435,24.4926,24.2079,24.2766,51600.0
2007-08-10 15:00:00,24.75,25.49,24.75,25.49,46700.0,24.2962,25.0227,24.2962,25.0227,46700.0
2007-08-10 15:10:00,25.46,25.74,25.42,25.72,61900.0,24.9932,25.2681,24.954,25.2485,61900.0
2007-08-10 15:20:00,25.69,25.94,25.69,25.85,52500.0,25.219,25.4644,25.219,25.3761,52500.0
2007-08-10 15:30:00,25.85,26.09,25.82,25.94,74500.0,25.3761,25.6117,25.3466,25.4644,74500.0
2007-08-10 15:40:00,25.92,26.12,25.81,25.91,68600.0,25.4448,25.6411,25.3368,25.435,68600.0
2007-08-10 15:50:00,25.9,26.01,25.68,25.72,82900.0,25.4252,25.5331,25.2092,25.2485,82900.0
2007-08-13 09:30:00,26.18,26.8,26.01,26.25,45300.0,25.7,26.3087,25.5331,25.7687,45300.0
2007-08-13 09:40:00,26.23,26.42,26.0,26.42,70600.0,25.7491,25.9356,25.5233,25.9356,70600.0
2007-08-13 09:50:00,26.44,26.64,26.24,26.27,41700.0,25.9553,26.1516,25.7589,25.7884,41700.0
2007-08-13 10:00:00,26.27,26.59,26.25,26.53,41400.0,25.7884,26.1025,25.7687,26.0436,41400.0
2007-08-13 10:10:00,26.53,26.72,26.51,26.62,39100.0,26.0436,26.2301,26.024,26.132,39100.0
2007-08-13 10:20:00,26.63,27.05,26.62,27.04,36500.0,26.1418,26.5541,26.132,26.5443,36500.0
2007-08-13 10:30:00,27.06,27.09,26.39,26.42,134700.0,26.5639,26.5933,25.9062,25.9356,134700.0
2007-08-13 10:40:00,26.39,26.59,26.39,26.57,35300.0,25.9062,26.1025,25.9062,26.0829,35300.0
2007-08-13 10:50:00,26.56,26.6,26.44,26.48,37700.0,26.0731,26.1123,25.9553,25.9945,37700.0
2007-08-13 11:00:00,26.51,26.61,26.45,26.49,33100.0,26.024,26.1221,25.9651,26.0043,33100.0
2007-08-13 11:10:00,26.47,26.6,26.3,26.35,90000.0,25.9847,26.1123,25.8178,25.8669,90000.0
2007-08-13 11:20:00,26.36,26.45,26.34,26.44,40400.0,25.8767,25.9651,25.8571,25.9553,40400.0
2007-08-13 11:30:00,26.42,26.54,26.36,26.47,29800.0,25.9356,26.0534,25.8767,25.9847,29800.0
2007-08-13 11:40:00,26.5,26.5,26.41,26.43,24700.0,26.0142,26.0142,25.9258,25.9454,24700.0
2007-08-13 11:50:00,26.44,26.52,26.39,26.52,17100.0,25.9553,26.0338,25.9062,26.0338,17100.0
2007-08-13 12:00:00,26.5,26.51,26.27,26.37,27500.0,26.0142,26.024,25.7884,25.8865,27500.0
2007-08-13 12:10:00,26.37,26.37,26.27,26.3,14400.0,25.8865,25.8865,25.7884,25.8178,14400.0
2007-08-13 12:20:00,26.31,26.33,26.17,26.18,14300.0,25.8276,25.8473,25.6902,25.7,14300.0
2007-08-13 12:30:00,26.19,26.23,26.11,26.19,21200.0,25.7098,25.7491,25.6313,25.7098,21200.0
2007-08-13 12:40:00,26.16,26.17,26.02,26.05,32000.0,25.6804,25.6902,25.543,25.5724,32000.0
2007-08-13 12:50:00,26.05,26.1,26.04,26.06,17900.0,25.5724,25.6215,25.5626,25.5822,17900.0
2007-08-13 13:00:00,26.08,26.09,25.8,25.81,31300.0,25.6019,25.6117,25.327,25.3368,31300.0
2007-08-13 13:10:00,25.82,25.82,25.48,25.68,35300.0,25.3466,25.3466,25.0129,25.2092,35300.0
2007-08-13 13:20:00,25.7,25.7,25.42,25.55,48000.0,25.2288,25.2288,24.954,25.0816,48000.0
2007-08-13 13:30:00,25.56,25.64,25.45,25.63,36600.0,25.0914,25.1699,24.9834,25.1601,36600.0
2007-08-13 13:40:00,25.63,25.73,25.56,25.56,19000.0,25.1601,25.2583,25.0914,25.0914,19000.0
2007-08-13 13:50:00,25.56,25.84,25.53,25.81,35700.0,25.0914,25.3663,25.0619,25.3368,35700.0
2007-08-13 14:00:00,25.81,25.86,25.71,25.82,38200.0,25.3368,25.3859,25.2386,25.3466,38200.0
2007-08-13 14:10:00,25.82,25.83,25.73,25.78,70700.0,25.3466,25.3564,25.2583,25.3074,70700.0
2007-08-13 14:20:00,25.77,26.08,25.77,26.08,57200.0,25.2975,25.6019,25.2975,25.6019,57200.0
2007-08-13 14:30:00,26.06,26.06,25.99,26.03,19600.0,25.5822,25.5822,25.5135,25.5528,19600.0
2007-08-13 14:40:00,26.02,26.13,26.02,26.09,59300.0,25.543,25.6509,25.543,25.6117,59300.0
2007-08-13 14:50:00,26.09,26.21,26.01,26.12,50300.0,25.6117,25.7295,25.5331,25.6411,50300.0
2007-08-13 15:00:00,26.12,26.22,26.07,26.2,49400.0,25.6411,25.7393,25.592,25.7197,49400.0
2007-08-13 15:10:00,26.2,26.25,26.18,26.2,49800.0,25.7197,25.7687,25.7,25.7197,49800.0
2007-08-13 15:20:00,26.21,26.22,26.1,26.22,71200.0,25.7295,25.7393,25.6215,25.7393,71200.0
2007-08-13 15:30:00,26.21,26.23,25.97,26.06,60300.0,25.7295,25.7491,25.4939,25.5822,60300.0
2007-08-13 15:40:00,26.09,26.11,25.88,25.9,88900.0,25.6117,25.6313,25.4055,25.4252,88900.0
2007-08-13 15:50:00,25.91,26.09,25.89,26.03,66300.0,25.435,25.6117,25.4153,25.5528,66300.0
2007-08-14 09:30:00,26.21,26.21,25.64,25.67,22600.0,25.7295,25.7295,25.1699,25.1994,22600.0
2007-08-14 09:40:00,25.65,25.72,25.42,25.68,82000.0,25.1797,25.2485,24.954,25.2092,82000.0
2007-08-14 09:50:00,25.67,25.85,25.65,25.84,45400.0,25.1994,25.3761,25.1797,25.3663,45400.0
2007-08-14 10:00:00,25.83,25.83,25.67,25.68,65600.0,25.3564,25.3564,25.1994,25.2092,65600.0
2007-08-14 10:10:00,25.68,25.71,25.5,25.55,23500.0,25.2092,25.2386,25.0325,25.0816,23500.0
2007-08-14 10:20:00,25.55,25.55,25.12,25.19,43900.0,25.0816,25.0816,24.6595,24.7282,43900.0
2007-08-14 10:30:00,25.21,25.32,25.12,25.27,59800.0,24.7478,24.8558,24.6595,24.8067,59800.0
2007-08-14 10:40:00,25.27,25.27,25.21,25.26,38300.0,24.8067,24.8067,24.7478,24.7969,38300.0
2007-08-14 10:50:00,25.23,25.26,25.02,25.09,33700.0,24.7674,24.7969,24.5613,24.63,33700.0
2007-08-14 11:00:00,25.07,25.09,24.84,24.88,95200.0,24.6104,24.63,24.3846,24.4239,95200.0
2007-08-14 11:10:00,24.87,25.04,24.81,24.97,57100.0,24.414,24.5809,24.3551,24.5122,57100.0
2007-08-14 11:20:00,24.98,25.11,24.88,24.9,51400.0,24.522,24.6496,24.4239,24.4435,51400.0
2007-08-14 11:30:00,24.88,25.07,24.63,24.96,48700.0,24.4239,24.6104,24.1784,24.5024,48700.0
2007-08-14 11:40:00,24.96,25.05,24.87,25.01,22300.0,24.5024,24.5907,24.414,24.5515,22300.0
2007-08-14 11:50:00,25.01,25.29,25.01,25.15,73000.0,24.5515,24.8263,24.5515,24.6889,73000.0
2007-08-14 12:00:00,25.14,25.2,25.07,25.2,22100.0,24.6791,24.738,24.6104,24.738,22100.0
2007-08-14 12:10:00,25.2,25.37,25.18,25.36,32300.0,24.738,24.9049,24.7184,24.8951,32300.0
2007-08-14 12:20:00,25.37,25.38,25.21,25.26,46100.0,24.9049,24.9147,24.7478,24.7969,46100.0
2007-08-14 12:30:00,25.25,25.39,25.19,25.36,24100.0,24.7871,24.9245,24.7282,24.8951,24100.0
2007-08-14 12:40:00,25.36,25.52,25.31,25.32,40200.0,24.8951,25.0521,24.846,24.8558,40200.0
2007-08-14 12:50:00,25.34,25.48,25.33,25.48,28900.0,24.8754,25.0129,24.8656,25.0129,28900.0
2007-08-14 13:00:00,25.46,25.56,25.39,25.5,25200.0,24.9932,25.0914,24.9245,25.0325,25200.0
2007-08-14 13:10:00,25.5,25.5,25.26,25.29,29900.0,25.0325,25.0325,24.7969,24.8263,29900.0
2007-08-14 13:20:00,25.29,25.31,25.09,25.09,21800.0,24.8263,24.846,24.63,24.63,21800.0
2007-08-14 13:30:00,25.09,25.37,25.09,25.31,31500.0,24.63,24.9049,24.63,24.846,31500.0
2007-08-14 13:40:00,25.3,25.31,25.1,25.13,28600.0,24.8362,24.846,24.6398,24.6693,28600.0
2007-08-14 13:50:00,25.14,25.18,24.94,24.96,38400.0,24.6791,24.7184,24.4828,24.5024,38400.0
2007-08-14 14:00:00,24.94,24.95,24.75,24.8,45400.0,24.4828,24.4926,24.2962,24.3453,45400.0
2007-08-14 14:10:00,24.78,24.97,24.78,24.97,26000.0,24.3257,24.5122,24.3257,24.5122,26000.0
2007-08-14 14:20:00,24.98,25.15,24.98,25.13,45100.0,24.522,24.6889,24.522,24.6693,45100.0
2007-08-14 14:30:00,25.12,25.34,25.11,25.26,118700.0,24.6595,24.8754,24.6496,24.7969,118700.0
2007-08-14 14:40:00,25.25,25.28,25.19,25.26,46400.0,24.7871,24.8165,24.7282,24.7969,46400.0
2007-08-14 14:50:00,25.25,25.39,25.23,25.39,706700.0,24.7871,24.9245,24.7674,24.9245,706700.0
2007-08-14 15:00:00,25.39,25.62,25.38,25.55,334800.0,24.9245,25.1503,24.9147,25.0816,334800.0
2007-08-14 15:10:00,25.55,25.59,25.48,25.55,62200.0,25.0816,25.1208,25.0129,25.0816,62200.0
2007-08-14 15:20:00,25.55,25.56,25.42,25.45,53900.0,25.0816,25.0914,24.954,24.9834,53900.0
2007-08-14 15:30:00,25.45,25.47,25.2,25.26,66700.0,24.9834,25.003,24.738,24.7969,66700.0
2007-08-14 15:40:00,25.27,25.3,25.2,25.3,63400.0,24.8067,24.8362,24.738,24.8362,63400.0
2007-08-14 15:50:00,25.3,25.3,24.84,25.01,128600.0,24.8362,24.8362,24.3846,24.5515,128600.0
2007-08-15 09:30:00,24.91,25.05,24.65,24.72,42100.0,24.4533,24.5907,24.1981,24.2668,42100.0
2007-08-15 09:40:00,24.72,24.78,24.55,24.7,72400.0,24.2668,24.3257,24.0999,24.2472,72400.0
2007-08-15 09:50:00,24.72,25.2,24.72,25.19,106600.0,24.2668,24.738,24.2668,24.7282,106600.0
2007-08-15 10:00:00,25.2,25.34,24.9,24.96,148700.0,24.738,24.8754,24.4435,24.5024,148700.0
2007-08-15 10:10:00,24.96,25.2,24.9,25.02,36000.0,24.5024,24.738,24.4435,24.5613,36000.0
2007-08-15 10:20:00,25.0,25.03,24.88,24.97,33500.0,24.5417,24.5711,24.4239,24.5122,33500.0
2007-08-15 10:30:00,24.94,24.99,24.82,24.9,37100.0,24.4828,24.5318,24.365,24.4435,37100.0
2007-08-15 10:40:00,24.87,24.96,24.8,24.86,50900.0,24.414,24.5024,24.3453,24.4042,50900.0
2007-08-15 10:50:00,24.85,24.92,24.63,24.65,32000.0,24.3944,24.4631,24.1784,24.1981,32000.0
2007-08-15 11:00:00,24.66,24.72,24.51,24.54,18000.0,24.2079,24.2668,24.0606,24.0901,18000.0
2007-08-15 11:10:00,24.53,24.58,24.41,24.42,30600.0,24.0803,24.1294,23.9625,23.9723,30600.0
2007-08-15 11:20:00,24.43,24.61,24.42,24.6,37700.0,23.9821,24.1588,23.9723,24.149,37700.0
2007-08-15 11:30:00,24.59,24.72,24.5,24.56,34500.0,24.1392,24.2668,24.0508,24.1097,34500.0
2007-08-15 11:40:00,24.57,24.64,24.31,24.31,15900.0,24.1195,24.1883,23.8643,23.8643,15900.0
2007-08-15 11:50:00,24.31,24.31,24.06,24.08,53400.0,23.8643,23.8643,23.6189,23.6385,53400.0
2007-08-15 12:00:00,24.11,24.14,23.58,24.02,236500.0,23.668,23.6974,23.1477,23.5796,236500.0
2007-08-15 12:10:00,24.01,24.06,23.96,23.96,111200.0,23.5698,23.6189,23.5207,23.5207,111200.0
2007-08-15 12:20:00,23.99,23.99,23.82,23.84,48300.0,23.5502,23.5502,23.3833,23.4029,48300.0
2007-08-15 12:30:00,23.84,24.09,23.77,24.08,67300.0,23.4029,23.6483,23.3342,23.6385,67300.0
2007-08-15 12:40:00,24.06,24.33,24.06,24.15,54700.0,23.6189,23.8839,23.6189,23.7072,54700.0
2007-08-15 12:50:00,24.18,24.29,24.18,24.23,16600.0,23.7367,23.8447,23.7367,23.7858,16600.0
2007-08-15 13:00:00,24.22,24.36,24.21,24.26,25100.0,23.776,23.9134,23.7661,23.8152,25100.0
2007-08-15 13:10:00,24.28,24.35,24.27,24.35,27900.0,23.8349,23.9036,23.825,23.9036,27900.0
2007-08-15 13:20:00,24.35,24.4,24.25,24.36,36900.0,23.9036,23.9527,23.8054,23.9134,36900.0
2007-08-15 13:30:00,24.36,24.56,24.35,24.53,97400.0,23.9134,24.1097,23.9036,24.0803,97400.0
2007-08-15 13:40:00,24.52,24.7,24.52,24.64,99500.0,24.0705,24.2472,24.0705,24.1883,99500.0
2007-08-15 13:50:00,24.63,24.71,24.59,24.62,15700.0,24.1784,24.257,24.1392,24.1686,15700.0
2007-08-15 14:00:00,24.59,24.66,24.52,24.58,18900.0,24.1392,24.2079,24.0705,24.1294,18900.0
2007-08-15 14:10:00,24.58,24.63,24.46,24.57,77300.0,24.1294,24.1784,24.0116,24.1195,77300.0
2007-08-15 14:20:00,24.57,24.59,24.49,24.51,34700.0,24.1195,24.1392,24.041,24.0606,34700.0
2007-08-15 14:30:00,24.52,24.54,24.46,24.48,43400.0,24.0705,24.0901,24.0116,24.0312,43400.0
2007-08-15 14:40:00,24.51,24.62,24.49,24.59,79500.0,24.0606,24.1686,24.041,24.1392,79500.0
2007-08-15 14:50:00,24.58,24.63,24.49,24.54,111900.0,24.1294,24.1784,24.041,24.0901,111900.0
2007-08-15 15:00:00,24.56,24.7,24.52,24.52,71500.0,24.1097,24.2472,24.0705,24.0705,71500.0
2007-08-15 15:10:00,24.52,24.55,24.3,24.35,162100.0,24.0705,24.0999,23.8545,23.9036,162100.0
2007-08-15 15:20:00,24.33,24.43,24.24,24.32,198400.0,23.8839,23.9821,23.7956,23.8741,198400.0
2007-08-15 15:30:00,24.32,24.33,24.25,24.27,115300.0,23.8741,23.8839,23.8054,23.825,115300.0
2007-08-15 15:40:00,24.27,24.56,24.26,24.5,192900.0,23.825,24.1097,23.8152,24.0508,192900.0
2007-08-15 15:50:00,24.5,24.55,24.24,24.5,279300.0,24.0508,24.0999,23.7956,24.0508,279300.0
2007-08-16 09:30:00,24.45,24.57,23.98,24.16,134200.0,24.0017,24.1195,23.5404,23.7171,134200.0
2007-08-16 09:40:00,24.18,24.76,24.09,24.68,122500.0,23.7367,24.3061,23.6483,24.2275,122500.0
2007-08-16 09:50:00,24.67,25.04,24.54,24.88,394000.0,24.2177,24.5809,24.0901,24.4239,394000.0
2007-08-16 10:00:00,24.87,24.96,24.25,24.47,420000.0,24.414,24.5024,23.8054,24.0214,420000.0
2007-08-16 10:10:00,24.45,24.93,24.15,24.6,223700.0,24.0017,24.4729,23.7072,24.149,223700.0
2007-08-16 10:20:00,24.59,24.59,24.29,24.29,164000.0,24.1392,24.1392,23.8447,23.8447,164000.0
2007-08-16 10:30:00,24.3,24.32,23.69,23.98,197500.0,23.8545,23.8741,23.2557,23.5404,197500.0
2007-08-16 10:40:00,23.98,24.11,23.89,23.95,170500.0,23.5404,23.668,23.452,23.5109,170500.0
2007-08-16 10:50:00,23.93,24.12,23.84,24.0,147900.0,23.4913,23.6778,23.4029,23.56,147900.0
2007-08-16 11:00:00,23.98,24.08,23.77,24.04,101700.0,23.5404,23.6385,23.3342,23.5993,101700.0
2007-08-16 11:10:00,24.07,24.87,24.05,24.53,227700.0,23.6287,24.414,23.6091,24.0803,227700.0
2007-08-16 11:20:00,24.55,24.61,24.46,24.55,207300.0,24.0999,24.1588,24.0116,24.0999,207300.0
2007-08-16 11:30:00,24.55,24.62,24.27,24.58,184800.0,24.0999,24.1686,23.825,24.1294,184800.0
2007-08-16 11:40:00,24.57,24.71,24.16,24.27,98400.0,24.1195,24.257,23.7171,23.825,98400.0
2007-08-16 11:50:00,24.26,24.41,24.19,24.2,87400.0,23.8152,23.9625,23.7465,23.7563,87400.0
2007-08-16 12:00:00,24.18,24.31,23.96,24.03,123700.0,23.7367,23.8643,23.5207,23.5894,123700.0
2007-08-16 12:10:00,24.03,24.18,23.84,24.18,754800.0,23.5894,23.7367,23.4029,23.7367,754800.0
2007-08-16 12:20:00,24.19,24.2,23.72,23.83,89200.0,23.7465,23.7563,23.2851,23.3931,89200.0
2007-08-16 12:30:00,23.82,24.26,23.75,24.1,125500.0,23.3833,23.8152,23.3146,23.6582,125500.0
2007-08-16 12:40:00,24.1,24.17,23.84,23.97,94400.0,23.6582,23.7269,23.4029,23.5305,94400.0
2007-08-16 12:50:00,23.96,24.15,23.77,23.94,95700.0,23.5207,23.7072,23.3342,23.5011,95700.0
2007-08-16 13:00:00,23.93,24.05,23.76,24.02,114100.0,23.4913,23.6091,23.3244,23.5796,114100.0
2007-08-16 13:10:00,24.02,24.75,23.94,24.73,48800.0,23.5796,24.2962,23.5011,24.2766,48800.0
2007-08-16 13:20:00,24.74,24.76,24.25,24.42,57400.0,24.2864,24.3061,23.8054,23.9723,57400.0
2007-08-16 13:30:00,24.45,24.66,24.36,24.58,54800.0,24.0017,24.2079,23.9134,24.1294,54800.0
2007-08-16 13:40:00,24.58,24.74,24.38,24.4,79200.0,24.1294,24.2864,23.933,23.9527,79200.0
2007-08-16 13:50:00,24.39,24.75,24.37,24.73,158000.0,23.9428,24.2962,23.9232,24.2766,158000.0
2007-08-16 14:00:00,24.73,24.86,24.53,24.69,244200.0,24.2766,24.4042,24.0803,24.2373,244200.0
2007-08-16 14:10:00,24.7,24.88,24.65,24.71,152700.0,24.2472,24.4239,24.1981,24.257,152700.0
2007-08-16 14:20:00,24.73,24.75,24.34,24.34,112900.0,24.2766,24.2962,23.8938,23.8938,112900.0
2007-08-16 14:30:00,24.33,24.47,23.99,24.38,84800.0,23.8839,24.0214,23.5502,23.933,84800.0
2007-08-16 14:40:00,24.39,24.42,23.91,23.93,76700.0,23.9428,23.9723,23.4716,23.4913,76700.0
2007-08-16 14:50:00,23.96,24.29,23.85,23.92,56000.0,23.5207,23.8447,23.4127,23.4815,56000.0
2007-08-16 15:00:00,23.92,23.99,23.75,23.75,68000.0,23.4815,23.5502,23.3146,23.3146,68000.0
2007-08-16 15:10:00,23.73,23.73,23.36,23.5,110800.0,23.2949,23.2949,22.9317,23.0692,110800.0
2007-08-16 15:20:00,23.46,23.81,23.46,23.66,108800.0,23.0299,23.3735,23.0299,23.2262,108800.0
2007-08-16 15:30:00,23.66,24.05,23.58,23.9,137700.0,23.2262,23.6091,23.1477,23.4618,137700.0
2007-08-16 15:40:00,23.9,24.11,23.81,24.0,131600.0,23.4618,23.668,23.3735,23.56,131600.0
2007-08-16 15:50:00,24.0,25.01,24.0,24.19,233900.0,23.56,24.5515,23.56,23.7465,233900.0
2007-08-17 09:30:00,25.0,25.61,24.76,25.58,64100.0,24.5417,25.1405,24.3061,25.111,64100.0
2007-08-17 09:40:00,25.59,25.59,24.83,24.87,53900.0,25.1208,25.1208,24.3748,24.414,53900.0
2007-08-17 09:50:00,24.87,24.9,24.09,24.48,73800.0,24.414,24.4435,23.6483,24.0312,73800.0
2007-08-17 10:00:00,24.41,24.75,24.07,24.62,83500.0,23.9625,24.2962,23.6287,24.1686,83500.0
2007-08-17 10:10:00,24.6,24.91,24.58,24.68,79600.0,24.149,24.4533,24.1294,24.2275,79600.0
2007-08-17 10:20:00,24.64,24.74,24.05,24.2,68700.0,24.1883,24.2864,23.6091,23.7563,68700.0
2007-08-17 10:30:00,24.21,24.41,23.96,24.17,94400.0,23.7661,23.9625,23.5207,23.7269,94400.0
2007-08-17 10:40:00,24.17,24.22,23.79,23.93,47100.0,23.7269,23.776,23.3538,23.4913,47100.0
2007-08-17 10:50:00,23.92,24.22,23.91,24.13,59500.0,23.4815,23.776,23.4716,23.6876,59500.0
2007-08-17 11:00:00,24.1,24.51,24.1,24.26,49700.0,23.6582,24.0606,23.6582,23.8152,49700.0
2007-08-17 11:10:00,24.23,24.54,24.2,24.34,54800.0,23.7858,24.0901,23.7563,23.8938,54800.0
2007-08-17 11:20:00,24.3,24.55,24.29,24.54,26000.0,23.8545,24.0999,23.8447,24.0901,26000.0
2007-08-17 11:30:00,24.55,24.73,24.55,24.73,41700.0,24.0999,24.2766,24.0999,24.2766,41700.0
2007-08-17 11:40:00,24.71,24.73,24.48,24.54,45400.0,24.257,24.2766,24.0312,24.0901,45400.0
2007-08-17 11:50:00,24.56,24.74,24.48,24.52,32500.0,24.1097,24.2864,24.0312,24.0705,32500.0
2007-08-17 12:00:00,24.52,24.53,24.27,24.38,37800.0,24.0705,24.0803,23.825,23.933,37800.0
2007-08-17 12:10:00,24.38,24.49,24.26,24.3,25800.0,23.933,24.041,23.8152,23.8545,25800.0
2007-08-17 12:20:00,24.34,24.41,24.18,24.23,29200.0,23.8938,23.9625,23.7367,23.7858,29200.0
2007-08-17 12:30:00,24.23,24.43,24.22,24.22,30700.0,23.7858,23.9821,23.776,23.776,30700.0
2007-08-17 12:40:00,24.23,24.44,24.19,24.34,32000.0,23.7858,23.9919,23.7465,23.8938,32000.0
2007-08-17 12:50:00,24.33,24.36,23.96,24.14,43600.0,23.8839,23.9134,23.5207,23.6974,43600.0
2007-08-17 13:00:00,24.14,24.28,24.07,24.25,30700.0,23.6974,23.8349,23.6287,23.8054,30700.0
2007-08-17 13:10:00,24.25,24.58,24.2,24.58,99700.0,23.8054,24.1294,23.7563,24.1294,99700.0
2007-08-17 13:20:00,24.57,24.71,24.48,24.69,60100.0,24.1195,24.257,24.0312,24.2373,60100.0
2007-08-17 13:30:00,24.66,24.75,24.5,24.74,54500.0,24.2079,24.2962,24.0508,24.2864,54500.0
2007-08-17 13:40:00,24.71,24.78,24.69,24.74,51400.0,24.257,24.3257,24.2373,24.2864,51400.0
2007-08-17 13:50:00,24.75,24.81,24.68,24.78,46700.0,24.2962,24.3551,24.2275,24.3257,46700.0
2007-08-17 14:00:00,24.78,24.81,24.6,24.78,63900.0,24.3257,24.3551,24.149,24.3257,63900.0
2007-08-17 14:10:00,24.77,25.03,24.75,25.0,98000.0,24.3159,24.5711,24.2962,24.5417,98000.0
2007-08-17 14:20:00,25.0,25.05,24.97,25.0,69300.0,24.5417,24.5907,24.5122,24.5417,69300.0
2007-08-17 14:30:00,25.0,25.09,24.87,25.0,58700.0,24.5417,24.63,24.414,24.5417,58700.0
2007-08-17 14:40:00,25.02,25.29,25.01,25.16,67000.0,24.5613,24.8263,24.5515,24.6987,67000.0
2007-08-17 14:50:00,25.17,25.21,25.13,25.19,59900.0,24.7085,24.7478,24.6693,24.7282,59900.0
2007-08-17 15:00:00,25.2,25.28,25.13,25.2,85500.0,24.738,24.8165,24.6693,24.738,85500.0
2007-08-17 15:10:00,25.2,25.2,24.96,25.07,74900.0,24.738,24.738,24.5024,24.6104,74900.0
2007-08-17 15:20:00,25.09,25.1,24.69,24.89,95700.0,24.63,24.6398,24.2373,24.4337,95700.0
2007-08-17 15:30:00,24.87,25.2,24.87,25.09,71900.0,24.414,24.738,24.414,24.63,71900.0
2007-08-17 15:40:00,25.08,25.08,24.85,25.04,64600.0,24.6202,24.6202,24.3944,24.5809,64600.0
2007-08-17 15:50:00,25.04,25.04,24.91,25.03,61100.0,24.5809,24.5809,24.4533,24.5711,61100.0
2007-08-20 09:30:00,25.09,25.09,24.75,24.88,30300.0,24.63,24.63,24.2962,24.4239,30300.0
2007-08-20 09:40:00,24.9,25.02,24.83,24.95,48800.0,24.4435,24.5613,24.3748,24.4926,48800.0
2007-08-20 09:50:00,24.97,25.16,24.93,25.04,58800.0,24.5122,24.6987,24.4729,24.5809,58800.0
2007-08-20 10:00:00,25.03,25.36,24.85,25.35,73900.0,24.5711,24.8951,24.3944,24.8852,73900.0
2007-08-20 10:10:00,25.34,25.55,25.34,25.43,36400.0,24.8754,25.0816,24.8754,24.9638,36400.0
2007-08-20 10:20:00,25.42,25.43,25.02,25.11,27700.0,24.954,24.9638,24.5613,24.6496,27700.0
2007-08-20 10:30:00,25.11,25.22,25.01,25.2,22500.0,24.6496,24.7576,24.5515,24.738,22500.0
2007-08-20 10:40:00,25.18,25.37,25.15,25.25,29600.0,24.7184,24.9049,24.6889,24.7871,29600.0
2007-08-20 10:50:00,25.26,25.39,25.23,25.36,20000.0,24.7969,24.9245,24.7674,24.8951,20000.0
2007-08-20 11:00:00,25.38,25.4,25.2,25.37,40400.0,24.9147,24.9343,24.738,24.9049,40400.0
2007-08-20 11:10:00,25.37,25.45,25.35,25.35,15100.0,24.9049,24.9834,24.8852,24.8852,15100.0
2007-08-20 11:20:00,25.34,25.34,25.13,25.27,28900.0,24.8754,24.8754,24.6693,24.8067,28900.0
2007-08-20 11:30:00,25.26,25.29,25.22,25.25,27500.0,24.7969,24.8263,24.7576,24.7871,27500.0
2007-08-20 11:40:00,25.26,25.33,25.21,25.25,33900.0,24.7969,24.8656,24.7478,24.7871,33900.0
2007-08-20 11:50:00,25.25,25.29,25.18,25.27,60400.0,24.7871,24.8263,24.7184,24.8067,60400.0
2007-08-20 12:00:00,25.23,25.38,25.23,25.35,25600.0,24.7674,24.9147,24.7674,24.8852,25600.0
2007-08-20 12:10:00,25.35,25.36,25.24,25.28,35700.0,24.8852,24.8951,24.7773,24.8165,35700.0
2007-08-20 12:20:00,25.28,25.38,25.23,25.31,41000.0,24.8165,24.9147,24.7674,24.846,41000.0
2007-08-20 12:30:00,25.32,25.44,25.3,25.38,21700.0,24.8558,24.9736,24.8362,24.9147,21700.0
2007-08-20 12:40:00,25.38,25.41,25.24,25.24,28400.0,24.9147,24.9441,24.7773,24.7773,28400.0
2007-08-20 12:50:00,25.25,25.37,25.19,25.28,40400.0,24.7871,24.9049,24.7282,24.8165,40400.0
2007-08-20 13:00:00,25.24,25.28,25.02,25.12,29900.0,24.7773,24.8165,24.5613,24.6595,29900.0
2007-08-20 13:10:00,25.13,25.27,24.97,25.11,27500.0,24.6693,24.8067,24.5122,24.6496,27500.0
2007-08-20 13:20:00,25.1,25.29,25.1,25.29,19700.0,24.6398,24.8263,24.6398,24.8263,19700.0
2007-08-20 13:30:00,25.3,25.4,25.28,25.33,33000.0,24.8362,24.9343,24.8165,24.8656,33000.0
2007-08-20 13:40:00,25.33,25.33,25.25,25.26,88100.0,24.8656,24.8656,24.7871,24.7969,88100.0
2007-08-20 13:50:00,25.27,25.27,24.99,25.0,30600.0,24.8067,24.8067,24.5318,24.5417,30600.0
2007-08-20 14:00:00,25.02,25.03,24.89,24.93,75500.0,24.5613,24.5711,24.4337,24.4729,75500.0
2007-08-20 14:10:00,24.92,25.0,24.89,24.91,33200.0,24.4631,24.5417,24.4337,24.4533,33200.0
2007-08-20 14:20:00,24.92,24.99,24.92,24.97,28500.0,24.4631,24.5318,24.4631,24.5122,28500.0
2007-08-20 14:30:00,24.97,25.08,24.93,25.02,47400.0,24.5122,24.6202,24.4729,24.5613,47400.0
2007-08-20 14:40:00,25.02,25.16,24.94,25.04,32800.0,24.5613,24.6987,24.4828,24.5809,32800.0
2007-08-20 14:50:00,25.05,25.24,25.05,25.15,27600.0,24.5907,24.7773,24.5907,24.6889,27600.0
2007-08-20 15:00:00,25.15,25.27,25.03,25.21,42200.0,24.6889,24.8067,24.5711,24.7478,42200.0
2007-08-20 15:10:00,25.21,25.36,25.17,25.21,29200.0,24.7478,24.8951,24.7085,24.7478,29200.0
2007-08-20 15:20:00,25.24,25.32,25.21,25.24,33400.0,24.7773,24.8558,24.7478,24.7773,33400.0
2007-08-20 15:30:00,25.22,25.22,24.97,25.0,62500.0,24.7576,24.7576,24.5122,24.5417,62500.0
2007-08-20 15:40:00,25.0,25.12,24.99,25.04,89500.0,24.5417,24.6595,24.5318,24.5809,89500.0
2007-08-20 15:50:00,25.04,25.16,25.03,25.05,80000.0,24.5809,24.6987,24.5711,24.5907,80000.0
2007-08-21 09:30:00,24.83,24.97,24.71,24.91,21300.0,24.3748,24.5122,24.257,24.4533,21300.0
2007-08-21 09:40:00,24.91,25.21,24.88,25.09,43200.0,24.4533,24.7478,24.4239,24.63,43200.0
2007-08-21 09:50:00,25.1,25.66,25.07,25.5,60500.0,24.6398,25.1896,24.6104,25.0325,60500.0
2007-08-21 10:00:00,25.5,25.53,25.33,25.33,31300.0,25.0325,25.0619,24.8656,24.8656,31300.0
2007-08-21 10:10:00,25.33,25.35,25.06,25.25,53900.0,24.8656,24.8852,24.6006,24.7871,53900.0
2007-08-21 10:20:00,25.26,25.32,25.12,25.23,23800.0,24.7969,24.8558,24.6595,24.7674,23800.0
2007-08-21 10:30:00,25.23,25.26,25.0,25.16,30200.0,24.7674,24.7969,24.5417,24.6987,30200.0
2007-08-21 10:40:00,25.16,25.17,25.0,25.07,23400.0,24.6987,24.7085,24.5417,24.6104,23400.0
2007-08-21 10:50:00,25.07,25.12,25.05,25.08,11100.0,24.6104,24.6595,24.5907,24.6202,11100.0
2007-08-21 11:00:00,25.08,25.08,24.82,24.82,35600.0,24.6202,24.6202,24.365,24.365,35600.0
2007-08-21 11:10:00,24.81,24.98,24.81,24.98,22400.0,24.3551,24.522,24.3551,24.522,22400.0
2007-08-21 11:20:00,25.0,25.01,24.92,25.01,19000.0,24.5417,24.5515,24.4631,24.5515,19000.0
2007-08-21 11:30:00,25.02,25.09,24.95,24.99,23700.0,24.5613,24.63,24.4926,24.5318,23700.0
2007-08-21 11:40:00,24.96,25.12,24.96,25.05,14900.0,24.5024,24.6595,24.5024,24.5907,14900.0
2007-08-21 11:50:00,25.07,25.15,25.01,25.09,42200.0,24.6104,24.6889,24.5515,24.63,42200.0
2007-08-21 12:00:00,25.1,25.12,25.06,25.08,30800.0,24.6398,24.6595,24.6006,24.6202,30800.0
2007-08-21 12:10:00,25.07,25.12,25.03,25.1,21400.0,24.6104,24.6595,24.5711,24.6398,21400.0
2007-08-21 12:20:00,25.07,25.11,25.05,25.09,28500.0,24.6104,24.6496,24.5907,24.63,28500.0
2007-08-21 12:30:00,25.09,25.09,24.9,25.0,33100.0,24.63,24.63,24.4435,24.5417,33100.0
2007-08-21 12:40:00,25.0,25.1,25.0,25.02,16200.0,24.5417,24.6398,24.5417,24.5613,16200.0
2007-08-21 12:50:00,25.04,25.05,24.98,25.02,34500.0,24.5809,24.5907,24.522,24.5613,34500.0
2007-08-21 13:00:00,25.02,25.13,24.95,25.08,42400.0,24.5613,24.6693,24.4926,24.6202,42400.0
2007-08-21 13:10:00,25.08,25.15,25.07,25.15,20500.0,24.6202,24.6889,24.6104,24.6889,20500.0
2007-08-21 13:20:00,25.14,25.15,25.05,25.06,204600.0,24.6791,24.6889,24.5907,24.6006,204600.0
2007-08-21 13:30:00,25.08,25.11,25.06,25.06,25300.0,24.6202,24.6496,24.6006,24.6006,25300.0
2007-08-21 13:40:00,25.04,25.12,25.04,25.1,29000.0,24.5809,24.6595,24.5809,24.6398,29000.0
2007-08-21 13:50:00,25.08,25.11,25.03,25.06,24800.0,24.6202,24.6496,24.5711,24.6006,24800.0
2007-08-21 14:00:00,25.07,25.11,25.07,25.08,16200.0,24.6104,24.6496,24.6104,24.6202,16200.0
2007-08-21 14:10:00,25.1,25.11,25.06,25.1,23200.0,24.6398,24.6496,24.6006,24.6398,23200.0
2007-08-21 14:20:00,25.1,25.1,24.97,25.0,41000.0,24.6398,24.6398,24.5122,24.5417,41000.0
2007-08-21 14:30:00,25.0,25.04,24.9,24.94,28900.0,24.5417,24.5809,24.4435,24.4828,28900.0
2007-08-21 14:40:00,24.95,25.02,24.89,24.96,21900.0,24.4926,24.5613,24.4337,24.5024,21900.0
2007-08-21 14:50:00,24.95,25.07,24.94,25.06,16600.0,24.4926,24.6104,24.4828,24.6006,16600.0
2007-08-21 15:00:00,25.07,25.13,25.07,25.1,23500.0,24.6104,24.6693,24.6104,24.6398,23500.0
2007-08-21 15:10:00,25.1,25.1,25.01,25.05,22600.0,24.6398,24.6398,24.5515,24.5907,22600.0
2007-08-21 15:20:00,25.05,25.23,25.05,25.16,28200.0,24.5907,24.7674,24.5907,24.6987,28200.0
2007-08-21 15:30:00,25.17,25.18,24.94,25.0,62400.0,24.7085,24.7184,24.4828,24.5417,62400.0
2007-08-21 15:40:00,25.0,25.0,24.9,24.9,51600.0,24.5417,24.5417,24.4435,24.4435,51600.0
2007-08-21 15:50:00,24.91,25.07,24.91,25.02,115900.0,24.4533,24.6104,24.4533,24.5613,115900.0
2007-08-22 09:30:00,25.25,26.12,25.25,25.97,55800.0,24.7871,25.6411,24.7871,25.4939,55800.0
2007-08-22 09:40:00,25.97,25.98,25.76,25.89,40000.0,25.4939,25.5037,25.2877,25.4153,40000.0
2007-08-22 09:50:00,25.89,26.12,25.77,26.06,69400.0,25.4153,25.6411,25.2975,25.5822,69400.0
2007-08-22 10:00:00,26.08,26.14,25.92,26.13,44800.0,25.6019,25.6608,25.4448,25.6509,44800.0
2007-08-22 10:10:00,26.14,26.22,25.84,25.87,50100.0,25.6608,25.7393,25.3663,25.3957,50100.0
2007-08-22 10:20:00,25.87,25.95,25.8,25.95,22200.0,25.3957,25.4742,25.327,25.4742,22200.0
2007-08-22 10:30:00,25.95,25.95,25.8,25.85,9100.0,25.4742,25.4742,25.327,25.3761,9100.0
2007-08-22 10:40:00,25.85,26.05,25.85,26.05,19500.0,25.3761,25.5724,25.3761,25.5724,19500.0
2007-08-22 10:50:00,26.04,26.3,26.01,26.26,33400.0,25.5626,25.8178,25.5331,25.7786,33400.0
2007-08-22 11:00:00,26.28,26.28,25.95,26.09,90500.0,25.7982,25.7982,25.4742,25.6117,90500.0
2007-08-22 11:10:00,26.05,26.17,25.94,26.16,22700.0,25.5724,25.6902,25.4644,25.6804,22700.0
2007-08-22 11:20:00,26.16,26.16,25.97,25.97,16500.0,25.6804,25.6804,25.4939,25.4939,16500.0
2007-08-22 11:30:00,25.92,26.09,25.89,26.09,17800.0,25.4448,25.6117,25.4153,25.6117,17800.0
2007-08-22 11:40:00,26.07,26.14,26.06,26.13,25700.0,25.592,25.6608,25.5822,25.6509,25700.0
2007-08-22 11:50:00,26.16,26.34,26.16,26.34,58400.0,25.6804,25.8571,25.6804,25.8571,58400.0
2007-08-22 12:00:00,26.34,26.36,26.21,26.36,17200.0,25.8571,25.8767,25.7295,25.8767,17200.0
2007-08-22 12:10:00,26.37,26.39,26.31,26.39,12500.0,25.8865,25.9062,25.8276,25.9062,12500.0
2007-08-22 12:20:00,26.37,26.37,26.1,26.12,11200.0,25.8865,25.8865,25.6215,25.6411,11200.0
2007-08-22 12:30:00,26.12,26.13,25.96,26.09,34300.0,25.6411,25.6509,25.4841,25.6117,34300.0
2007-08-22 12:40:00,26.09,26.17,25.92,26.05,41400.0,25.6117,25.6902,25.4448,25.5724,41400.0
2007-08-22 12:50:00,26.07,26.09,25.99,26.04,87800.0,25.592,25.6117,25.5135,25.5626,87800.0
2007-08-22 13:00:00,26.04,26.09,25.95,26.0,38600.0,25.5626,25.6117,25.4742,25.5233,38600.0
2007-08-22 13:10:00,26.02,26.12,25.95,26.02,32700.0,25.543,25.6411,25.4742,25.543,32700.0
2007-08-22 13:20:00,26.04,26.08,25.98,26.02,13800.0,25.5626,25.6019,25.5037,25.543,13800.0
2007-08-22 13:30:00,26.01,26.15,25.99,26.14,14900.0,25.5331,25.6706,25.5135,25.6608,14900.0
2007-08-22 13:40:00,26.16,26.28,26.15,26.15,12800.0,25.6804,25.7982,25.6706,25.6706,12800.0
2007-08-22 13:50:00,26.15,26.54,26.12,26.52,37700.0,25.6706,26.0534,25.6411,26.0338,37700.0
2007-08-22 14:00:00,26.51,26.53,26.33,26.47,71600.0,26.024,26.0436,25.8473,25.9847,71600.0
2007-08-22 14:10:00,26.48,26.52,26.32,26.39,78100.0,25.9945,26.0338,25.8375,25.9062,78100.0
2007-08-22 14:20:00,26.4,26.41,26.27,26.34,39800.0,25.916,25.9258,25.7884,25.8571,39800.0
2007-08-22 14:30:00,26.33,26.43,26.13,26.13,68300.0,25.8473,25.9454,25.6509,25.6509,68300.0
2007-08-22 14:40:00,26.17,26.17,26.03,26.11,42000.0,25.6902,25.6902,25.5528,25.6313,42000.0
2007-08-22 14:50:00,26.11,26.23,26.07,26.23,25500.0,25.6313,25.7491,25.592,25.7491,25500.0
2007-08-22 15:00:00,26.23,26.28,26.16,26.16,29300.0,25.7491,25.7982,25.6804,25.6804,29300.0
2007-08-22 15:10:00,26.19,26.4,26.07,26.4,54700.0,25.7098,25.916,25.592,25.916,54700.0
2007-08-22 15:20:00,26.4,26.59,26.3,26.35,37200.0,25.916,26.1025,25.8178,25.8669,37200.0
2007-08-22 15:30:00,26.34,26.67,26.34,26.63,47800.0,25.8571,26.181,25.8571,26.1418,47800.0
2007-08-22 15:40:00,26.63,26.66,26.45,26.47,37000.0,26.1418,26.1712,25.9651,25.9847,37000.0
2007-08-22 15:50:00,26.49,26.49,26.36,26.4,66100.0,26.0043,26.0043,25.8767,25.916,66100.0
2007-08-23 09:30:00,26.6,26.71,26.18,26.3,62500.0,26.1123,26.2203,25.7,25.8178,62500.0
2007-08-23 09:40:00,26.34,26.43,26.15,26.32,36400.0,25.8571,25.9454,25.6706,25.8375,36400.0
2007-08-23 09:50:00,26.33,26.4,26.19,26.27,25600.0,25.8473,25.916,25.7098,25.7884,25600.0
2007-08-23 10:00:00,26.26,26.45,26.26,26.4,24200.0,25.7786,25.9651,25.7786,25.916,24200.0
2007-08-23 10:10:00,26.4,26.41,26.11,26.13,28100.0,25.916,25.9258,25.6313,25.6509,28100.0
2007-08-23 10:20:00,26.13,26.2,26.06,26.06,14300.0,25.6509,25.7197,25.5822,25.5822,14300.0
2007-08-23 10:30:00,26.09,26.15,26.05,26.15,17800.0,25.6117,25.6706,25.5724,25.6706,17800.0
2007-08-23 10:40:00,26.17,26.34,26.15,26.34,51500.0,25.6902,25.8571,25.6706,25.8571,51500.0
2007-08-23 10:50:00,26.34,26.47,26.34,26.43,23900.0,25.8571,25.9847,25.8571,25.9454,23900.0
2007-08-23 11:00:00,26.43,26.44,26.22,26.27,16500.0,25.9454,25.9553,25.7393,25.7884,16500.0
2007-08-23 11:10:00,26.26,26.26,26.04,26.08,35100.0,25.7786,25.7786,25.5626,25.6019,35100.0
2007-08-23 11:20:00,26.08,26.1,26.01,26.02,20400.0,25.6019,25.6215,25.5331,25.543,20400.0
2007-08-23 11:30:00,26.02,26.08,25.96,26.08,12100.0,25.543,25.6019,25.4841,25.6019,12100.0
2007-08-23 11:40:00,26.09,26.15,26.08,26.1,9900.0,25.6117,25.6706,25.6019,25.6215,9900.0
2007-08-23 11:50:00,26.05,26.05,25.84,25.92,30900.0,25.5724,25.5724,25.3663,25.4448,30900.0
2007-08-23 12:00:00,25.92,26.07,25.92,26.06,9800.0,25.4448,25.592,25.4448,25.5822,9800.0
2007-08-23 12:10:00,26.06,26.14,26.06,26.13,14600.0,25.5822,25.6608,25.5822,25.6509,14600.0
2007-08-23 12:20:00,26.13,26.13,25.94,25.97,22100.0,25.6509,25.6509,25.4644,25.4939,22100.0
2007-08-23 12:30:00,25.97,26.02,25.95,26.02,4900.0,25.4939,25.543,25.4742,25.543,4900.0
2007-08-23 12:40:00,26.04,26.25,26.04,26.22,39600.0,25.5626,25.7687,25.5626,25.7393,39600.0
2007-08-23 12:50:00,26.23,26.24,25.96,26.1,23800.0,25.7491,25.7589,25.4841,25.6215,23800.0
2007-08-23 13:00:00,26.09,26.16,25.99,26.02,65900.0,25.6117,25.6804,25.5135,25.543,65900.0
2007-08-23 13:10:00,26.02,26.11,25.98,26.04,15700.0,25.543,25.6313,25.5037,25.5626,15700.0
2007-08-23 13:20:00,26.03,26.04,25.9,25.91,12200.0,25.5528,25.5626,25.4252,25.435,12200.0
2007-08-23 13:30:00,25.91,26.06,25.91,26.0,15300.0,25.435,25.5822,25.435,25.5233,15300.0
2007-08-23 13:40:00,26.03,26.17,26.02,26.15,17000.0,25.5528,25.6902,25.543,25.6706,17000.0
2007-08-23 13:50:00,26.15,26.21,26.14,26.2,12200.0,25.6706,25.7295,25.6608,25.7197,12200.0
2007-08-23 14:00:00,26.22,26.36,26.15,26.34,16000.0,25.7393,25.8767,25.6706,25.8571,16000.0
2007-08-23 14:10:00,26.35,26.37,26.03,26.03,33700.0,25.8669,25.8865,25.5528,25.5528,33700.0
2007-08-23 14:20:00,26.03,26.1,25.95,26.09,80600.0,25.5528,25.6215,25.4742,25.6117,80600.0
2007-08-23 14:30:00,26.09,26.24,26.05,26.17,44600.0,25.6117,25.7589,25.5724,25.6902,44600.0
2007-08-23 14:40:00,26.17,26.17,26.03,26.07,46200.0,25.6902,25.6902,25.5528,25.592,46200.0
2007-08-23 14:50:00,26.07,26.08,25.92,25.95,17800.0,25.592,25.6019,25.4448,25.4742,17800.0
2007-08-23 15:00:00,25.94,25.97,25.87,25.9,19200.0,25.4644,25.4939,25.3957,25.4252,19200.0
2007-08-23 15:10:00,25.9,26.11,25.86,26.05,25800.0,25.4252,25.6313,25.3859,25.5724,25800.0
2007-08-23 15:20:00,26.04,26.14,25.97,25.98,24400.0,25.5626,25.6608,25.4939,25.5037,24400.0
2007-08-23 15:30:00,25.98,26.06,25.9,25.93,38000.0,25.5037,25.5822,25.4252,25.4546,38000.0
2007-08-23 15:40:00,25.93,26.06,25.9,26.0,25300.0,25.4546,25.5822,25.4252,25.5233,25300.0
2007-08-23 15:50:00,26.01,26.04,25.86,25.94,41700.0,25.5331,25.5626,25.3859,25.4644,41700.0
2007-08-24 09:30:00,26.02,26.2,25.95,26.09,34100.0,25.543,25.7197,25.4742,25.6117,34100.0
2007-08-24 09:40:00,26.09,26.38,26.09,26.36,46600.0,25.6117,25.8964,25.6117,25.8767,46600.0
2007-08-24 09:50:00,26.36,26.48,26.33,26.33,25300.0,25.8767,25.9945,25.8473,25.8473,25300.0
2007-08-24 10:00:00,26.35,26.64,26.35,26.59,45900.0,25.8669,26.1516,25.8669,26.1025,45900.0
2007-08-24 10:10:00,26.58,26.76,26.55,26.69,18300.0,26.0927,26.2694,26.0632,26.2007,18300.0
2007-08-24 10:20:00,26.69,26.69,26.35,26.36,24400.0,26.2007,26.2007,25.8669,25.8767,24400.0
2007-08-24 10:30:00,26.38,26.5,26.34,26.38,11900.0,25.8964,26.0142,25.8571,25.8964,11900.0
2007-08-24 10:40:00,26.39,26.39,26.33,26.34,9200.0,25.9062,25.9062,25.8473,25.8571,9200.0
2007-08-24 10:50:00,26.35,26.35,26.15,26.17,15300.0,25.8669,25.8669,25.6706,25.6902,15300.0
2007-08-24 11:00:00,26.17,26.28,26.16,26.27,13100.0,25.6902,25.7982,25.6804,25.7884,13100.0
2007-08-24 11:10:00,26.26,26.31,26.22,26.3,11900.0,25.7786,25.8276,25.7393,25.8178,11900.0
2007-08-24 11:20:00,26.3,26.35,26.29,26.32,14400.0,25.8178,25.8669,25.808,25.8375,14400.0
2007-08-24 11:30:00,26.3,26.32,26.18,26.18,12800.0,25.8178,25.8375,25.7,25.7,12800.0
2007-08-24 11:40:00,26.18,26.32,26.15,26.31,20200.0,25.7,25.8375,25.6706,25.8276,20200.0
2007-08-24 11:50:00,26.34,26.62,26.34,26.41,35400.0,25.8571,26.132,25.8571,25.9258,35400.0
2007-08-24 12:00:00,26.43,26.55,26.4,26.45,42300.0,25.9454,26.0632,25.916,25.9651,42300.0
2007-08-24 12:10:00,26.46,26.48,26.34,26.48,8100.0,25.9749,25.9945,25.8571,25.9945,8100.0
2007-08-24 12:20:00,26.49,26.64,26.49,26.62,12500.0,26.0043,26.1516,26.0043,26.132,12500.0
2007-08-24 12:30:00,26.64,26.65,26.61,26.63,6200.0,26.1516,26.1614,26.1221,26.1418,6200.0
2007-08-24 12:40:00,26.65,26.65,26.59,26.62,7200.0,26.1614,26.1614,26.1025,26.132,7200.0
2007-08-24 12:50:00,26.64,26.64,26.48,26.48,12900.0,26.1516,26.1516,25.9945,25.9945,12900.0
2007-08-24 13:00:00,26.48,26.51,26.42,26.51,10200.0,25.9945,26.024,25.9356,26.024,10200.0
2007-08-24 13:10:00,26.51,26.67,26.51,26.66,24200.0,26.024,26.181,26.024,26.1712,24200.0
2007-08-24 13:20:00,26.66,26.85,26.63,26.82,53000.0,26.1712,26.3577,26.1418,26.3283,53000.0
2007-08-24 13:30:00,26.84,26.85,26.58,26.59,15600.0,26.3479,26.3577,26.0927,26.1025,15600.0
2007-08-24 13:40:00,26.61,26.63,26.57,26.58,6500.0,26.1221,26.1418,26.0829,26.0927,6500.0
2007-08-24 13:50:00,26.59,26.76,26.58,26.76,22900.0,26.1025,26.2694,26.0927,26.2694,22900.0
2007-08-24 14:00:00,26.76,26.77,26.7,26.74,20300.0,26.2694,26.2792,26.2105,26.2498,20300.0
2007-08-24 14:10:00,26.73,26.81,26.73,26.8,18300.0,26.2399,26.3185,26.2399,26.3087,18300.0
2007-08-24 14:20:00,26.81,26.9,26.77,26.82,31100.0,26.3185,26.4068,26.2792,26.3283,31100.0
2007-08-24 14:30:00,26.82,26.85,26.79,26.81,16200.0,26.3283,26.3577,26.2988,26.3185,16200.0
2007-08-24 14:40:00,26.8,26.86,26.77,26.86,23300.0,26.3087,26.3676,26.2792,26.3676,23300.0
2007-08-24 14:50:00,26.89,27.02,26.87,27.02,78900.0,26.397,26.5246,26.3774,26.5246,78900.0
2007-08-24 15:00:00,27.02,27.03,26.97,26.98,47000.0,26.5246,26.5344,26.4755,26.4854,47000.0
2007-08-24 15:10:00,26.99,27.06,26.93,26.99,57200.0,26.4952,26.5639,26.4363,26.4952,57200.0
2007-08-24 15:20:00,27.0,27.0,26.93,26.94,73500.0,26.505,26.505,26.4363,26.4461,73500.0
2007-08-24 15:30:00,26.95,27.03,26.95,27.0,46100.0,26.4559,26.5344,26.4559,26.505,46100.0
2007-08-24 15:40:00,27.01,27.05,26.99,27.0,36400.0,26.5148,26.5541,26.4952,26.505,36400.0
2007-08-24 15:50:00,27.02,27.07,26.89,27.0,113000.0,26.5246,26.5737,26.397,26.505,113000.0
2007-08-27 09:30:00,26.59,26.92,26.56,26.8,60600.0,26.1025,26.4265,26.0731,26.3087,60600.0
2007-08-27 09:40:00,26.81,26.81,26.63,26.68,29000.0,26.3185,26.3185,26.1418,26.1909,29000.0
2007-08-27 09:50:00,26.68,26.78,26.59,26.75,38200.0,26.1909,26.289,26.1025,26.2596,38200.0
2007-08-27 10:00:00,26.75,26.75,26.53,26.53,47500.0,26.2596,26.2596,26.0436,26.0436,47500.0
2007-08-27 10:10:00,26.51,26.59,26.43,26.56,36400.0,26.024,26.1025,25.9454,26.0731,36400.0
2007-08-27 10:20:00,26.58,26.65,26.52,26.62,50900.0,26.0927,26.1614,26.0338,26.132,50900.0
2007-08-27 10:30:00,26.64,26.69,26.62,26.68,18900.0,26.1516,26.2007,26.132,26.1909,18900.0
2007-08-27 10:40:00,26.68,26.7,26.59,26.66,19500.0,26.1909,26.2105,26.1025,26.1712,19500.0
2007-08-27 10:50:00,26.64,26.7,26.59,26.7,24400.0,26.1516,26.2105,26.1025,26.2105,24400.0
2007-08-27 11:00:00,26.7,26.71,26.66,26.7,27400.0,26.2105,26.2203,26.1712,26.2105,27400.0
2007-08-27 11:10:00,26.7,26.7,26.58,26.58,18500.0,26.2105,26.2105,26.0927,26.0927,18500.0
2007-08-27 11:20:00,26.59,26.62,26.5,26.55,24700.0,26.1025,26.132,26.0142,26.0632,24700.0
2007-08-27 11:30:00,26.57,26.58,26.46,26.53,21700.0,26.0829,26.0927,25.9749,26.0436,21700.0
2007-08-27 11:40:00,26.55,26.59,26.53,26.59,16700.0,26.0632,26.1025,26.0436,26.1025,16700.0
2007-08-27 11:50:00,26.55,26.59,26.52,26.55,19200.0,26.0632,26.1025,26.0338,26.0632,19200.0
2007-08-27 12:00:00,26.54,26.55,26.51,26.54,21000.0,26.0534,26.0632,26.024,26.0534,21000.0
2007-08-27 12:10:00,26.54,26.69,26.52,26.65,24700.0,26.0534,26.2007,26.0338,26.1614,24700.0
2007-08-27 12:20:00,26.65,26.71,26.62,26.69,12800.0,26.1614,26.2203,26.132,26.2007,12800.0
2007-08-27 12:30:00,26.67,26.69,26.62,26.69,9500.0,26.181,26.2007,26.132,26.2007,9500.0
2007-08-27 12:40:00,26.69,26.7,26.64,26.65,9400.0,26.2007,26.2105,26.1516,26.1614,9400.0
2007-08-27 12:50:00,26.65,26.69,26.62,26.69,21100.0,26.1614,26.2007,26.132,26.2007,21100.0
2007-08-27 13:00:00,26.7,26.75,26.67,26.72,15600.0,26.2105,26.2596,26.181,26.2301,15600.0
2007-08-27 13:10:00,26.74,26.74,26.59,26.61,16700.0,26.2498,26.2498,26.1025,26.1221,16700.0
2007-08-27 13:20:00,26.59,26.59,26.36,26.49,27500.0,26.1025,26.1025,25.8767,26.0043,27500.0
2007-08-27 13:30:00,26.48,26.5,26.34,26.36,12000.0,25.9945,26.0142,25.8571,25.8767,12000.0
2007-08-27 13:40:00,26.35,26.55,26.32,26.48,35100.0,25.8669,26.0632,25.8375,25.9945,35100.0
2007-08-27 13:50:00,26.47,26.5,26.4,26.46,43200.0,25.9847,26.0142,25.916,25.9749,43200.0
2007-08-27 14:00:00,26.46,26.51,26.45,26.45,21300.0,25.9749,26.024,25.9651,25.9651,21300.0
2007-08-27 14:10:00,26.45,26.5,26.44,26.44,17600.0,25.9651,26.0142,25.9553,25.9553,17600.0
2007-08-27 14:20:00,26.42,26.52,26.33,26.38,24400.0,25.9356,26.0338,25.8473,25.8964,24400.0
2007-08-27 14:30:00,26.37,26.57,26.37,26.54,38800.0,25.8865,26.0829,25.8865,26.0534,38800.0
2007-08-27 14:40:00,26.55,26.55,26.52,26.55,11800.0,26.0632,26.0632,26.0338,26.0632,11800.0
2007-08-27 14:50:00,26.54,26.55,26.5,26.54,13300.0,26.0534,26.0632,26.0142,26.0534,13300.0
2007-08-27 15:00:00,26.52,26.52,26.43,26.45,30200.0,26.0338,26.0338,25.9454,25.9651,30200.0
2007-08-27 15:10:00,26.45,26.46,26.36,26.38,21600.0,25.9651,25.9749,25.8767,25.8964,21600.0
2007-08-27 15:20:00,26.39,26.4,26.36,26.38,20200.0,25.9062,25.916,25.8767,25.8964,20200.0
2007-08-27 15:30:00,26.39,26.4,26.33,26.33,27200.0,25.9062,25.916,25.8473,25.8473,27200.0
2007-08-27 15:40:00,26.34,26.47,26.32,26.34,35200.0,25.8571,25.9847,25.8375,25.8571,35200.0
2007-08-27 15:50:00,26.34,26.35,26.22,26.31,70400.0,25.8571,25.8669,25.7393,25.8276,70400.0
2007-08-28 09:30:00,26.31,26.43,26.1,26.35,22800.0,25.8276,25.9454,25.6215,25.8669,22800.0
2007-08-28 09:40:00,26.34,26.37,26.14,26.14,52300.0,25.8571,25.8865,25.6608,25.6608,52300.0
2007-08-28 09:50:00,26.14,26.29,25.88,26.27,40100.0,25.6608,25.808,25.4055,25.7884,40100.0
2007-08-28 10:00:00,26.3,26.43,26.17,26.21,28300.0,25.8178,25.9454,25.6902,25.7295,28300.0
2007-08-28 10:10:00,26.21,26.37,26.18,26.37,10000.0,25.7295,25.8865,25.7,25.8865,10000.0
2007-08-28 10:20:00,26.41,26.44,26.31,26.31,19200.0,25.9258,25.9553,25.8276,25.8276,19200.0
2007-08-28 10:30:00,26.32,26.33,26.15,26.21,27500.0,25.8375,25.8473,25.6706,25.7295,27500.0
2007-08-28 10:40:00,26.19,26.24,26.17,26.22,21900.0,25.7098,25.7589,25.6902,25.7393,21900.0
2007-08-28 10:50:00,26.22,26.22,26.16,26.21,14900.0,25.7393,25.7393,25.6804,25.7295,14900.0
2007-08-28 11:00:00,26.2,26.23,26.18,26.2,13200.0,25.7197,25.7491,25.7,25.7197,13200.0
2007-08-28 11:10:00,26.2,26.23,26.17,26.23,19000.0,25.7197,25.7491,25.6902,25.7491,19000.0
2007-08-28 11:20:00,26.22,26.23,26.1,26.1,18800.0,25.7393,25.7491,25.6215,25.6215,18800.0
2007-08-28 11:30:00,26.13,26.17,25.89,25.89,32800.0,25.6509,25.6902,25.4153,25.4153,32800.0
2007-08-28 11:40:00,25.89,25.91,25.76,25.77,14500.0,25.4153,25.435,25.2877,25.2975,14500.0
2007-08-28 11:50:00,25.77,25.77,25.59,25.68,16900.0,25.2975,25.2975,25.1208,25.2092,16900.0
2007-08-28 12:00:00,25.68,25.81,25.66,25.73,30600.0,25.2092,25.3368,25.1896,25.2583,30600.0
2007-08-28 12:10:00,25.72,25.93,25.64,25.88,46900.0,25.2485,25.4546,25.1699,25.4055,46900.0
2007-08-28 12:20:00,25.88,25.93,25.82,25.91,17400.0,25.4055,25.4546,25.3466,25.435,17400.0
2007-08-28 12:30:00,25.91,26.02,25.91,26.0,9000.0,25.435,25.543,25.435,25.5233,9000.0
2007-08-28 12:40:00,26.0,26.0,25.93,25.95,7900.0,25.5233,25.5233,25.4546,25.4742,7900.0
2007-08-28 12:50:00,25.92,26.03,25.88,25.97,21200.0,25.4448,25.5528,25.4055,25.4939,21200.0
2007-08-28 13:00:00,25.98,25.99,25.86,25.88,9900.0,25.5037,25.5135,25.3859,25.4055,9900.0
2007-08-28 13:10:00,25.88,25.88,25.72,25.73,8400.0,25.4055,25.4055,25.2485,25.2583,8400.0
2007-08-28 13:20:00,25.77,25.79,25.73,25.78,5600.0,25.2975,25.3172,25.2583,25.3074,5600.0
2007-08-28 13:30:00,25.77,25.83,25.73,25.8,7700.0,25.2975,25.3564,25.2583,25.327,7700.0
2007-08-28 13:40:00,25.82,25.84,25.79,25.82,7600.0,25.3466,25.3663,25.3172,25.3466,7600.0
2007-08-28 13:50:00,25.81,25.83,25.75,25.75,3900.0,25.3368,25.3564,25.2779,25.2779,3900.0
2007-08-28 14:00:00,25.77,25.78,25.6,25.71,19800.0,25.2975,25.3074,25.1307,25.2386,19800.0
2007-08-28 14:10:00,25.68,25.69,25.59,25.63,16800.0,25.2092,25.219,25.1208,25.1601,16800.0
2007-08-28 14:20:00,25.64,25.72,25.6,25.7,12100.0,25.1699,25.2485,25.1307,25.2288,12100.0
2007-08-28 14:30:00,25.7,25.75,25.65,25.65,20400.0,25.2288,25.2779,25.1797,25.1797,20400.0
2007-08-28 14:40:00,25.65,25.66,25.62,25.62,13000.0,25.1797,25.1896,25.1503,25.1503,13000.0
2007-08-28 14:50:00,25.62,25.62,25.46,25.55,17900.0,25.1503,25.1503,24.9932,25.0816,17900.0
2007-08-28 15:00:00,25.59,25.59,25.45,25.46,30100.0,25.1208,25.1208,24.9834,24.9932,30100.0
2007-08-28 15:10:00,25.46,25.47,25.26,25.31,28600.0,24.9932,25.003,24.7969,24.846,28600.0
2007-08-28 15:20:00,25.3,25.31,25.21,25.27,42600.0,24.8362,24.846,24.7478,24.8067,42600.0
2007-08-28 15:30:00,25.28,25.32,25.26,25.31,39100.0,24.8165,24.8558,24.7969,24.846,39100.0
2007-08-28 15:40:00,25.3,25.31,25.23,25.29,58100.0,24.8362,24.846,24.7674,24.8263,58100.0
2007-08-28 15:50:00,25.28,25.34,25.24,25.26,55000.0,24.8165,24.8754,24.7773,24.7969,55000.0
2007-08-29 09:30:00,25.65,25.75,25.43,25.49,47400.0,25.1797,25.2779,24.9638,25.0227,47400.0
2007-08-29 09:40:00,25.49,25.53,25.4,25.51,50600.0,25.0227,25.0619,24.9343,25.0423,50600.0
2007-08-29 09:50:00,25.52,25.56,25.26,25.34,32800.0,25.0521,25.0914,24.7969,24.8754,32800.0
2007-08-29 10:00:00,25.35,25.47,25.32,25.44,28500.0,24.8852,25.003,24.8558,24.9736,28500.0
2007-08-29 10:10:00,25.44,25.47,25.4,25.47,22800.0,24.9736,25.003,24.9343,25.003,22800.0
2007-08-29 10:20:00,25.46,25.61,25.46,25.6,34600.0,24.9932,25.1405,24.9932,25.1307,34600.0
2007-08-29 10:30:00,25.57,25.63,25.55,25.57,34300.0,25.1012,25.1601,25.0816,25.1012,34300.0
2007-08-29 10:40:00,25.57,25.68,25.51,25.51,38200.0,25.1012,25.2092,25.0423,25.0423,38200.0
2007-08-29 10:50:00,25.5,25.75,25.5,25.75,35700.0,25.0325,25.2779,25.0325,25.2779,35700.0
2007-08-29 11:00:00,25.78,25.91,25.68,25.69,29600.0,25.3074,25.435,25.2092,25.219,29600.0
2007-08-29 11:10:00,25.7,25.79,25.68,25.73,30700.0,25.2288,25.3172,25.2092,25.2583,30700.0
2007-08-29 11:20:00,25.73,25.73,25.59,25.62,27700.0,25.2583,25.2583,25.1208,25.1503,27700.0
2007-08-29 11:30:00,25.62,25.8,25.6,25.76,31800.0,25.1503,25.327,25.1307,25.2877,31800.0
2007-08-29 11:40:00,25.76,25.8,25.62,25.63,30900.0,25.2877,25.327,25.1503,25.1601,30900.0
2007-08-29 11:50:00,25.65,25.72,25.63,25.7,35800.0,25.1797,25.2485,25.1601,25.2288,35800.0
2007-08-29 12:00:00,25.71,25.74,25.69,25.7,52600.0,25.2386,25.2681,25.219,25.2288,52600.0
2007-08-29 12:10:00,25.7,25.77,25.68,25.75,26700.0,25.2288,25.2975,25.2092,25.2779,26700.0
2007-08-29 12:20:00,25.74,25.76,25.65,25.65,22000.0,25.2681,25.2877,25.1797,25.1797,22000.0
2007-08-29 12:30:00,25.66,25.67,25.64,25.67,24100.0,25.1896,25.1994,25.1699,25.1994,24100.0
2007-08-29 12:40:00,25.66,25.73,25.66,25.72,25300.0,25.1896,25.2583,25.1896,25.2485,25300.0
2007-08-29 12:50:00,25.71,25.72,25.64,25.67,15900.0,25.2386,25.2485,25.1699,25.1994,15900.0
2007-08-29 13:00:00,25.66,25.72,25.66,25.71,9900.0,25.1896,25.2485,25.1896,25.2386,9900.0
2007-08-29 13:10:00,25.71,25.78,25.68,25.74,18300.0,25.2386,25.3074,25.2092,25.2681,18300.0
2007-08-29 13:20:00,25.73,25.74,25.67,25.68,39200.0,25.2583,25.2681,25.1994,25.2092,39200.0
2007-08-29 13:30:00,25.68,25.73,25.65,25.71,26600.0,25.2092,25.2583,25.1797,25.2386,26600.0
2007-08-29 13:40:00,25.72,25.8,25.67,25.72,24100.0,25.2485,25.327,25.1994,25.2485,24100.0
2007-08-29 13:50:00,25.73,25.82,25.67,25.71,23000.0,25.2583,25.3466,25.1994,25.2386,23000.0
2007-08-29 14:00:00,25.71,26.0,25.71,26.0,26300.0,25.2386,25.5233,25.2386,25.5233,26300.0
2007-08-29 14:10:00,26.0,26.01,25.84,25.84,35800.0,25.5233,25.5331,25.3663,25.3663,35800.0
2007-08-29 14:20:00,25.85,25.92,25.84,25.89,31500.0,25.3761,25.4448,25.3663,25.4153,31500.0
2007-08-29 14:30:00,25.9,26.13,25.89,26.08,37500.0,25.4252,25.6509,25.4153,25.6019,37500.0
2007-08-29 14:40:00,26.08,26.1,26.02,26.04,31200.0,25.6019,25.6215,25.543,25.5626,31200.0
2007-08-29 14:50:00,26.04,26.1,26.0,26.05,56300.0,25.5626,25.6215,25.5233,25.5724,56300.0
2007-08-29 15:00:00,26.05,26.3,26.05,26.29,58000.0,25.5724,25.8178,25.5724,25.808,58000.0
2007-08-29 15:10:00,26.29,26.32,26.2,26.23,68600.0,25.808,25.8375,25.7197,25.7491,68600.0
2007-08-29 15:20:00,26.23,26.36,26.14,26.36,63700.0,25.7491,25.8767,25.6608,25.8767,63700.0
2007-08-29 15:30:00,26.36,26.48,26.35,26.38,93100.0,25.8767,25.9945,25.8669,25.8964,93100.0
2007-08-29 15:40:00,26.38,26.67,26.36,26.64,121600.0,25.8964,26.181,25.8767,26.1516,121600.0
2007-08-29 15:50:00,26.64,26.83,26.6,26.71,202900.0,26.1516,26.3381,26.1123,26.2203,202900.0
2007-08-30 09:30:00,26.43,26.89,26.3,26.8,34100.0,25.9454,26.397,25.8178,26.3087,34100.0
2007-08-30 09:40:00,26.79,27.06,26.74,26.99,87500.0,26.2988,26.5639,26.2498,26.4952,87500.0
2007-08-30 09:50:00,26.99,27.17,26.86,26.92,122100.0,26.4952,26.6719,26.3676,26.4265,122100.0
2007-08-30 10:00:00,26.92,27.03,26.79,26.93,87200.0,26.4265,26.5344,26.2988,26.4363,87200.0
2007-08-30 10:10:00,26.94,26.98,26.61,26.78,43400.0,26.4461,26.4854,26.1221,26.289,43400.0
2007-08-30 10:20:00,26.78,27.43,26.78,27.28,145100.0,26.289,26.9271,26.289,26.7799,145100.0
2007-08-30 10:30:00,27.25,27.34,26.96,27.0,57400.0,26.7504,26.8388,26.4657,26.505,57400.0
2007-08-30 10:40:00,26.99,27.05,26.95,26.99,36400.0,26.4952,26.5541,26.4559,26.4952,36400.0
2007-08-30 10:50:00,26.99,27.0,26.9,26.9,32200.0,26.4952,26.505,26.4068,26.4068,32200.0
2007-08-30 11:00:00,26.9,26.98,26.85,26.89,41500.0,26.4068,26.4854,26.3577,26.397,41500.0
2007-08-30 11:10:00,26.87,27.19,26.87,27.06,47700.0,26.3774,26.6915,26.3774,26.5639,47700.0
2007-08-30 11:20:00,27.06,27.12,27.03,27.06,32400.0,26.5639,26.6228,26.5344,26.5639,32400.0
2007-08-30 11:30:00,27.06,27.2,27.06,27.19,35900.0,26.5639,26.7013,26.5639,26.6915,35900.0
2007-08-30 11:40:00,27.19,27.23,27.17,27.19,48300.0,26.6915,26.7308,26.6719,26.6915,48300.0
2007-08-30 11:50:00,27.21,27.23,27.12,27.18,50200.0,26.7111,26.7308,26.6228,26.6817,50200.0
2007-08-30 12:00:00,27.18,27.18,26.95,26.96,42800.0,26.6817,26.6817,26.4559,26.4657,42800.0
2007-08-30 12:10:00,26.96,27.03,26.8,26.8,35200.0,26.4657,26.5344,26.3087,26.3087,35200.0
2007-08-30 12:20:00,26.8,27.02,26.7,27.01,51900.0,26.3087,26.5246,26.2105,26.5148,51900.0
2007-08-30 12:30:00,26.99,27.07,26.89,27.0,91100.0,26.4952,26.5737,26.397,26.505,91100.0
2007-08-30 12:40:00,26.99,27.0,26.89,26.96,25900.0,26.4952,26.505,26.397,26.4657,25900.0
2007-08-30 12:50:00,26.97,26.98,26.86,26.98,24000.0,26.4755,26.4854,26.3676,26.4854,24000.0
2007-08-30 13:00:00,26.97,27.09,26.97,27.04,27100.0,26.4755,26.5933,26.4755,26.5443,27100.0
2007-08-30 13:10:00,27.03,27.05,27.0,27.0,16400.0,26.5344,26.5541,26.505,26.505,16400.0
2007-08-30 13:20:00,27.0,27.03,26.93,27.03,43900.0,26.505,26.5344,26.4363,26.5344,43900.0
2007-08-30 13:30:00,27.03,27.12,26.99,27.1,28800.0,26.5344,26.6228,26.4952,26.6032,28800.0
2007-08-30 13:40:00,27.11,27.11,27.0,27.08,34900.0,26.613,26.613,26.505,26.5835,34900.0
2007-08-30 13:50:00,27.08,27.23,27.02,27.23,54200.0,26.5835,26.7308,26.5246,26.7308,54200.0
2007-08-30 14:00:00,27.23,27.34,27.09,27.26,63300.0,26.7308,26.8388,26.5933,26.7602,63300.0
2007-08-30 14:10:00,27.26,27.39,27.26,27.28,53900.0,26.7602,26.8878,26.7602,26.7799,53900.0
2007-08-30 14:20:00,27.28,27.33,27.24,27.3,49600.0,26.7799,26.8289,26.7406,26.7995,49600.0
2007-08-30 14:30:00,27.3,27.31,27.11,27.17,112300.0,26.7995,26.8093,26.613,26.6719,112300.0
2007-08-30 14:40:00,27.17,27.18,26.95,26.97,50300.0,26.6719,26.6817,26.4559,26.4755,50300.0
2007-08-30 14:50:00,26.98,27.06,26.95,27.03,77800.0,26.4854,26.5639,26.4559,26.5344,77800.0
2007-08-30 15:00:00,27.03,27.11,27.01,27.11,76400.0,26.5344,26.613,26.5148,26.613,76400.0
2007-08-30 15:10:00,27.11,27.15,27.09,27.13,80000.0,26.613,26.6522,26.5933,26.6326,80000.0
2007-08-30 15:20:00,27.14,27.18,27.1,27.17,71700.0,26.6424,26.6817,26.6032,26.6719,71700.0
2007-08-30 15:30:00,27.16,27.32,27.16,27.22,196000.0,26.6621,26.8191,26.6621,26.721,196000.0
2007-08-30 15:40:00,27.23,27.43,27.08,27.15,798000.0,26.7308,26.9271,26.5835,26.6522,798000.0
2007-08-30 15:50:00,27.15,27.54,27.05,27.45,1123100.0,26.6522,27.0351,26.5541,26.9467,1123100.0
2007-08-31 09:30:00,27.39,27.78,27.38,27.58,64600.0,26.8878,27.2707,26.878,27.0744,64600.0
2007-08-31 09:40:00,27.56,27.62,27.52,27.56,115600.0,27.0547,27.1136,27.0155,27.0547,115600.0
2007-08-31 09:50:00,27.57,27.66,27.48,27.66,78200.0,27.0645,27.1529,26.9762,27.1529,78200.0
2007-08-31 10:00:00,27.66,27.76,27.59,27.73,96600.0,27.1529,27.2511,27.0842,27.2216,96600.0
2007-08-31 10:10:00,27.75,27.87,27.71,27.81,132600.0,27.2412,27.359,27.202,27.3001,132600.0
2007-08-31 10:20:00,27.81,27.82,27.58,27.74,87800.0,27.3001,27.31,27.0744,27.2314,87800.0
2007-08-31 10:30:00,27.74,27.75,27.56,27.56,65400.0,27.2314,27.2412,27.0547,27.0547,65400.0
2007-08-31 10:40:00,27.57,27.67,27.54,27.65,67000.0,27.0645,27.1627,27.0351,27.1431,67000.0
2007-08-31 10:50:00,27.63,27.78,27.58,27.7,60000.0,27.1234,27.2707,27.0744,27.1922,60000.0
2007-08-31 11:00:00,27.7,27.78,27.63,27.67,46600.0,27.1922,27.2707,27.1234,27.1627,46600.0
2007-08-31 11:10:00,27.64,27.94,27.61,27.64,64200.0,27.1333,27.4278,27.1038,27.1333,64200.0
2007-08-31 11:20:00,27.62,27.65,27.5,27.62,28800.0,27.1136,27.1431,26.9958,27.1136,28800.0
2007-08-31 11:30:00,27.63,27.72,27.5,27.5,32100.0,27.1234,27.2118,26.9958,26.9958,32100.0
2007-08-31 11:40:00,27.5,27.52,27.3,27.39,51700.0,26.9958,27.0155,26.7995,26.8878,51700.0
2007-08-31 11:50:00,27.39,27.68,27.39,27.59,66200.0,26.8878,27.1725,26.8878,27.0842,66200.0
2007-08-31 12:00:00,27.62,27.64,27.56,27.57,15200.0,27.1136,27.1333,27.0547,27.0645,15200.0
2007-08-31 12:10:00,27.57,27.68,27.57,27.67,19500.0,27.0645,27.1725,27.0645,27.1627,19500.0
2007-08-31 12:20:00,27.66,27.9,27.66,27.71,33800.0,27.1529,27.3885,27.1529,27.202,33800.0
2007-08-31 12:30:00,27.71,27.9,27.67,27.88,25800.0,27.202,27.3885,27.1627,27.3689,25800.0
2007-08-31 12:40:00,27.89,27.9,27.79,27.8,21400.0,27.3787,27.3885,27.2805,27.2903,21400.0
2007-08-31 12:50:00,27.83,27.83,27.65,27.66,23100.0,27.3198,27.3198,27.1431,27.1529,23100.0
2007-08-31 13:00:00,27.67,27.67,27.58,27.64,17400.0,27.1627,27.1627,27.0744,27.1333,17400.0
2007-08-31 13:10:00,27.65,27.78,27.64,27.73,11500.0,27.1431,27.2707,27.1333,27.2216,11500.0
2007-08-31 13:20:00,27.77,27.79,27.72,27.78,12000.0,27.2609,27.2805,27.2118,27.2707,12000.0
2007-08-31 13:30:00,27.78,27.8,27.73,27.79,15700.0,27.2707,27.2903,27.2216,27.2805,15700.0
2007-08-31 13:40:00,27.79,27.85,27.77,27.83,21800.0,27.2805,27.3394,27.2609,27.3198,21800.0
2007-08-31 13:50:00,27.83,27.93,27.82,27.92,26400.0,27.3198,27.4179,27.31,27.4081,26400.0
2007-08-31 14:00:00,27.92,27.99,27.91,27.98,13500.0,27.4081,27.4768,27.3983,27.467,13500.0
2007-08-31 14:10:00,27.98,28.13,27.94,28.12,29200.0,27.467,27.6143,27.4278,27.6045,29200.0
2007-08-31 14:20:00,28.13,28.13,28.0,28.05,26600.0,27.6143,27.6143,27.4867,27.5357,26600.0
2007-08-31 14:30:00,28.05,28.09,28.0,28.09,27900.0,27.5357,27.575,27.4867,27.575,27900.0
2007-08-31 14:40:00,28.09,28.14,28.07,28.12,38500.0,27.575,27.6241,27.5554,27.6045,38500.0
2007-08-31 14:50:00,28.12,28.15,28.1,28.15,20900.0,27.6045,27.6339,27.5848,27.6339,20900.0
2007-08-31 15:00:00,28.15,28.34,28.13,28.34,73400.0,27.6339,27.8204,27.6143,27.8204,73400.0
2007-08-31 15:10:00,28.34,28.46,28.32,28.44,44700.0,27.8204,27.9382,27.8008,27.9186,44700.0
2007-08-31 15:20:00,28.44,28.45,28.2,28.22,85400.0,27.9186,27.9284,27.683,27.7026,85400.0
2007-08-31 15:30:00,28.21,28.43,28.21,28.38,62300.0,27.6928,27.9088,27.6928,27.8597,62300.0
2007-08-31 15:40:00,28.37,28.45,28.16,28.17,81800.0,27.8499,27.9284,27.6437,27.6535,81800.0
2007-08-31 15:50:00,28.17,28.24,28.14,28.2,80900.0,27.6535,27.7223,27.6241,27.683,80900.0
2007-09-04 09:30:00,28.22,28.22,28.02,28.02,114800.0,27.7026,27.7026,27.5063,27.5063,114800.0
2007-09-04 09:40:00,28.01,28.2,27.86,28.09,53700.0,27.4965,27.683,27.3492,27.575,53700.0
2007-09-04 09:50:00,28.05,28.06,27.73,27.74,69500.0,27.5357,27.5456,27.2216,27.2314,69500.0
2007-09-04 10:00:00,27.74,27.94,27.6,27.83,124600.0,27.2314,27.4278,27.094,27.3198,124600.0
2007-09-04 10:10:00,27.83,27.97,27.76,27.95,35100.0,27.3198,27.4572,27.2511,27.4376,35100.0
2007-09-04 10:20:00,27.97,28.26,27.97,28.26,52000.0,27.4572,27.7419,27.4572,27.7419,52000.0
2007-09-04 10:30:00,28.28,28.35,28.23,28.29,40200.0,27.7615,27.8302,27.7124,27.7713,40200.0
2007-09-04 10:40:00,28.26,28.29,28.13,28.14,25100.0,27.7419,27.7713,27.6143,27.6241,25100.0
2007-09-04 10:50:00,28.14,28.14,27.98,27.98,29700.0,27.6241,27.6241,27.467,27.467,29700.0
2007-09-04 11:00:00,27.99,28.02,27.81,27.84,45300.0,27.4768,27.5063,27.3001,27.3296,45300.0
2007-09-04 11:10:00,27.81,27.9,27.67,27.89,47900.0,27.3001,27.3885,27.1627,27.3787,47900.0
2007-09-04 11:20:00,27.89,27.98,27.86,27.87,56100.0,27.3787,27.467,27.3492,27.359,56100.0
2007-09-04 11:30:00,27.89,27.9,27.83,27.9,24900.0,27.3787,27.3885,27.3198,27.3885,24900.0
2007-09-04 11:40:00,27.9,27.91,27.88,27.91,14900.0,27.3885,27.3983,27.3689,27.3983,14900.0
2007-09-04 11:50:00,27.9,28.02,27.9,27.96,25400.0,27.3885,27.5063,27.3885,27.4474,25400.0
2007-09-04 12:00:00,27.96,27.97,27.79,27.82,32800.0,27.4474,27.4572,27.2805,27.31,32800.0
2007-09-04 12:10:00,27.83,27.83,27.74,27.74,21100.0,27.3198,27.3198,27.2314,27.2314,21100.0
2007-09-04 12:20:00,27.73,27.77,27.68,27.77,14800.0,27.2216,27.2609,27.1725,27.2609,14800.0
2007-09-04 12:30:00,27.76,27.91,27.75,27.89,34100.0,27.2511,27.3983,27.2412,27.3787,34100.0
2007-09-04 12:40:00,27.89,27.89,27.85,27.87,16200.0,27.3787,27.3787,27.3394,27.359,16200.0
2007-09-04 12:50:00,27.87,27.88,27.83,27.87,25100.0,27.359,27.3689,27.3198,27.359,25100.0
2007-09-04 13:00:00,27.87,27.88,27.76,27.78,47300.0,27.359,27.3689,27.2511,27.2707,47300.0
2007-09-04 13:10:00,27.77,27.9,27.76,27.9,21700.0,27.2609,27.3885,27.2511,27.3885,21700.0
2007-09-04 13:20:00,27.9,27.98,27.7,27.7,35200.0,27.3885,27.467,27.1922,27.1922,35200.0
2007-09-04 13:30:00,27.71,27.74,27.56,27.73,33900.0,27.202,27.2314,27.0547,27.2216,33900.0
2007-09-04 13:40:00,27.73,27.82,27.67,27.72,30100.0,27.2216,27.31,27.1627,27.2118,30100.0
2007-09-04 13:50:00,27.73,27.84,27.73,27.84,29400.0,27.2216,27.3296,27.2216,27.3296,29400.0
2007-09-04 14:00:00,27.84,27.95,27.84,27.94,30100.0,27.3296,27.4376,27.3296,27.4278,30100.0
2007-09-04 14:10:00,27.94,27.95,27.89,27.9,33800.0,27.4278,27.4376,27.3787,27.3885,33800.0
2007-09-04 14:20:00,27.9,27.9,27.83,27.89,49900.0,27.3885,27.3885,27.3198,27.3787,49900.0
2007-09-04 14:30:00,27.89,27.91,27.88,27.89,64700.0,27.3787,27.3983,27.3689,27.3787,64700.0
2007-09-04 14:40:00,27.9,27.9,27.87,27.88,24700.0,27.3885,27.3885,27.359,27.3689,24700.0
2007-09-04 14:50:00,27.87,27.94,27.86,27.93,63800.0,27.359,27.4278,27.3492,27.4179,63800.0
2007-09-04 15:00:00,27.94,28.16,27.94,28.16,29200.0,27.4278,27.6437,27.4278,27.6437,29200.0
2007-09-04 15:10:00,28.16,28.34,28.16,28.33,30800.0,27.6437,27.8204,27.6437,27.8106,30800.0
2007-09-04 15:20:00,28.34,28.39,28.3,28.37,29700.0,27.8204,27.8695,27.7812,27.8499,29700.0
2007-09-04 15:30:00,28.37,28.38,28.22,28.22,22700.0,27.8499,27.8597,27.7026,27.7026,22700.0
2007-09-04 15:40:00,28.23,28.25,27.97,28.04,43400.0,27.7124,27.7321,27.4572,27.5259,43400.0
2007-09-04 15:50:00,28.04,28.04,27.77,27.83,120300.0,27.5259,27.5259,27.2609,27.3198,120300.0
2007-09-05 09:30:00,27.85,28.08,27.27,27.39,88500.0,27.3394,27.5652,26.77,26.8878,88500.0
2007-09-05 09:40:00,27.38,27.62,27.31,27.54,47100.0,26.878,27.1136,26.8093,27.0351,47100.0
2007-09-05 09:50:00,27.56,27.67,27.5,27.55,46000.0,27.0547,27.1627,26.9958,27.0449,46000.0
2007-09-05 10:00:00,27.53,27.57,27.31,27.46,51700.0,27.0253,27.0645,26.8093,26.9566,51700.0
2007-09-05 10:10:00,27.44,27.44,27.27,27.32,48600.0,26.9369,26.9369,26.77,26.8191,48600.0
2007-09-05 10:20:00,27.32,27.39,27.29,27.3,22200.0,26.8191,26.8878,26.7897,26.7995,22200.0
2007-09-05 10:30:00,27.32,27.39,27.28,27.39,33300.0,26.8191,26.8878,26.7799,26.8878,33300.0
2007-09-05 10:40:00,27.4,27.54,27.4,27.53,18100.0,26.8977,27.0351,26.8977,27.0253,18100.0
2007-09-05 10:50:00,27.53,27.53,27.43,27.43,25000.0,27.0253,27.0253,26.9271,26.9271,25000.0
2007-09-05 11:00:00,27.43,27.43,27.29,27.33,49100.0,26.9271,26.9271,26.7897,26.8289,49100.0
2007-09-05 11:10:00,27.33,27.48,27.29,27.44,29300.0,26.8289,26.9762,26.7897,26.9369,29300.0
2007-09-05 11:20:00,27.43,27.45,27.32,27.33,32700.0,26.9271,26.9467,26.8191,26.8289,32700.0
2007-09-05 11:30:00,27.33,27.4,27.29,27.35,44900.0,26.8289,26.8977,26.7897,26.8486,44900.0
2007-09-05 11:40:00,27.33,27.35,27.31,27.35,25800.0,26.8289,26.8486,26.8093,26.8486,25800.0
2007-09-05 11:50:00,27.34,27.35,27.31,27.35,14900.0,26.8388,26.8486,26.8093,26.8486,14900.0
2007-09-05 12:00:00,27.34,27.34,27.25,27.26,52900.0,26.8388,26.8388,26.7504,26.7602,52900.0
2007-09-05 12:10:00,27.25,27.3,27.25,27.27,17100.0,26.7504,26.7995,26.7504,26.77,17100.0
2007-09-05 12:20:00,27.27,27.34,27.26,27.3,28000.0,26.77,26.8388,26.7602,26.7995,28000.0
2007-09-05 12:30:00,27.29,27.3,27.16,27.17,42300.0,26.7897,26.7995,26.6621,26.6719,42300.0
2007-09-05 12:40:00,27.17,27.22,27.09,27.12,44900.0,26.6719,26.721,26.5933,26.6228,44900.0
2007-09-05 12:50:00,27.12,27.26,27.06,27.25,64200.0,26.6228,26.7602,26.5639,26.7504,64200.0
2007-09-05 13:00:00,27.25,27.46,27.25,27.29,58800.0,26.7504,26.9566,26.7504,26.7897,58800.0
2007-09-05 13:10:00,27.29,27.39,27.24,27.36,49600.0,26.7897,26.8878,26.7406,26.8584,49600.0
2007-09-05 13:20:00,27.36,27.44,27.31,27.42,70500.0,26.8584,26.9369,26.8093,26.9173,70500.0
2007-09-05 13:30:00,27.42,27.51,27.41,27.5,47800.0,26.9173,27.0056,26.9075,26.9958,47800.0
2007-09-05 13:40:00,27.5,27.55,27.48,27.5,25800.0,26.9958,27.0449,26.9762,26.9958,25800.0
2007-09-05 13:50:00,27.5,27.52,27.48,27.52,36800.0,26.9958,27.0155,26.9762,27.0155,36800.0
2007-09-05 14:00:00,27.52,27.53,27.47,27.5,122500.0,27.0155,27.0253,26.9664,26.9958,122500.0
2007-09-05 14:10:00,27.47,27.49,27.45,27.47,67600.0,26.9664,26.986,26.9467,26.9664,67600.0
2007-09-05 14:20:00,27.48,27.49,27.34,27.34,91900.0,26.9762,26.986,26.8388,26.8388,91900.0
2007-09-05 14:30:00,27.35,27.43,27.33,27.4,51700.0,26.8486,26.9271,26.8289,26.8977,51700.0
2007-09-05 14:40:00,27.41,27.45,27.39,27.43,40000.0,26.9075,26.9467,26.8878,26.9271,40000.0
2007-09-05 14:50:00,27.43,27.51,27.4,27.5,59200.0,26.9271,27.0056,26.8977,26.9958,59200.0
2007-09-05 15:00:00,27.5,27.54,27.42,27.52,68300.0,26.9958,27.0351,26.9173,27.0155,68300.0
2007-09-05 15:10:00,27.51,27.66,27.48,27.65,52700.0,27.0056,27.1529,26.9762,27.1431,52700.0
2007-09-05 15:20:00,27.65,27.74,27.62,27.71,59900.0,27.1431,27.2314,27.1136,27.202,59900.0
2007-09-05 15:30:00,27.71,27.81,27.7,27.8,89100.0,27.202,27.3001,27.1922,27.2903,89100.0
2007-09-05 15:40:00,27.8,27.95,27.3,27.52,353900.0,27.2903,27.4376,26.7995,27.0155,353900.0
2007-09-05 15:50:00,27.53,27.58,27.39,27.41,169000.0,27.0253,27.0744,26.8878,26.9075,169000.0
2007-09-06 09:30:00,27.44,27.63,27.41,27.51,36400.0,26.9369,27.1234,26.9075,27.0056,36400.0
2007-09-06 09:40:00,27.5,27.62,27.4,27.52,36100.0,26.9958,27.1136,26.8977,27.0155,36100.0
2007-09-06 09:50:00,27.53,27.53,27.11,27.13,35200.0,27.0253,27.0253,26.613,26.6326,35200.0
2007-09-06 10:00:00,27.13,27.31,26.69,27.05,102400.0,26.6326,26.8093,26.2007,26.5541,102400.0
2007-09-06 10:10:00,27.05,27.05,26.86,26.95,43600.0,26.5541,26.5541,26.3676,26.4559,43600.0
2007-09-06 10:20:00,26.95,26.95,26.79,26.81,63000.0,26.4559,26.4559,26.2988,26.3185,63000.0
2007-09-06 10:30:00,26.8,26.94,26.75,26.92,62300.0,26.3087,26.4461,26.2596,26.4265,62300.0
2007-09-06 10:40:00,26.9,26.99,26.85,26.87,31600.0,26.4068,26.4952,26.3577,26.3774,31600.0
2007-09-06 10:50:00,26.87,26.93,26.86,26.91,32200.0,26.3774,26.4363,26.3676,26.4166,32200.0
2007-09-06 11:00:00,26.92,26.94,26.89,26.91,18800.0,26.4265,26.4461,26.397,26.4166,18800.0
2007-09-06 11:10:00,26.9,27.07,26.88,27.02,24000.0,26.4068,26.5737,26.3872,26.5246,24000.0
2007-09-06 11:20:00,27.02,27.03,26.93,26.93,38500.0,26.5246,26.5344,26.4363,26.4363,38500.0
2007-09-06 11:30:00,26.95,27.03,26.93,26.94,24600.0,26.4559,26.5344,26.4363,26.4461,24600.0
2007-09-06 11:40:00,26.93,27.21,26.93,27.19,40800.0,26.4363,26.7111,26.4363,26.6915,40800.0
2007-09-06 11:50:00,27.18,27.38,27.16,27.35,60900.0,26.6817,26.878,26.6621,26.8486,60900.0
2007-09-06 12:00:00,27.35,27.41,27.34,27.34,26600.0,26.8486,26.9075,26.8388,26.8388,26600.0
2007-09-06 12:10:00,27.33,27.66,27.33,27.53,64100.0,26.8289,27.1529,26.8289,27.0253,64100.0
2007-09-06 12:20:00,27.56,27.57,27.42,27.43,20800.0,27.0547,27.0645,26.9173,26.9271,20800.0
2007-09-06 12:30:00,27.43,27.44,27.34,27.35,13600.0,26.9271,26.9369,26.8388,26.8486,13600.0
2007-09-06 12:40:00,27.34,27.34,27.03,27.1,35100.0,26.8388,26.8388,26.5344,26.6032,35100.0
2007-09-06 12:50:00,27.1,27.16,26.98,27.11,67600.0,26.6032,26.6621,26.4854,26.613,67600.0
2007-09-06 13:00:00,27.11,27.11,27.0,27.04,42800.0,26.613,26.613,26.505,26.5443,42800.0
2007-09-06 13:10:00,27.04,27.19,27.03,27.19,33200.0,26.5443,26.6915,26.5344,26.6915,33200.0
2007-09-06 13:20:00,27.19,27.19,27.05,27.09,25000.0,26.6915,26.6915,26.5541,26.5933,25000.0
2007-09-06 13:30:00,27.09,27.2,27.02,27.15,50100.0,26.5933,26.7013,26.5246,26.6522,50100.0
2007-09-06 13:40:00,27.15,27.24,27.13,27.18,30000.0,26.6522,26.7406,26.6326,26.6817,30000.0
2007-09-06 13:50:00,27.17,27.22,27.16,27.17,21200.0,26.6719,26.721,26.6621,26.6719,21200.0
2007-09-06 14:00:00,27.17,27.24,27.14,27.22,46400.0,26.6719,26.7406,26.6424,26.721,46400.0
2007-09-06 14:10:00,27.22,27.32,27.21,27.25,22800.0,26.721,26.8191,26.7111,26.7504,22800.0
2007-09-06 14:20:00,27.25,27.29,27.24,27.29,23700.0,26.7504,26.7897,26.7406,26.7897,23700.0
2007-09-06 14:30:00,27.27,27.34,27.23,27.32,19400.0,26.77,26.8388,26.7308,26.8191,19400.0
2007-09-06 14:40:00,27.32,27.33,27.19,27.2,14500.0,26.8191,26.8289,26.6915,26.7013,14500.0
2007-09-06 14:50:00,27.2,27.2,27.12,27.19,39500.0,26.7013,26.7013,26.6228,26.6915,39500.0
2007-09-06 15:00:00,27.18,27.21,27.12,27.18,115200.0,26.6817,26.7111,26.6228,26.6817,115200.0
2007-09-06 15:10:00,27.18,27.31,27.18,27.31,84600.0,26.6817,26.8093,26.6817,26.8093,84600.0
2007-09-06 15:20:00,27.28,27.29,27.06,27.08,39300.0,26.7799,26.7897,26.5639,26.5835,39300.0
2007-09-06 15:30:00,27.08,27.31,27.07,27.28,53200.0,26.5835,26.8093,26.5737,26.7799,53200.0
2007-09-06 15:40:00,27.28,27.3,27.22,27.24,99200.0,26.7799,26.7995,26.721,26.7406,99200.0
2007-09-06 15:50:00,27.24,27.32,27.18,27.3,88200.0,26.7406,26.8191,26.6817,26.7995,88200.0
2007-09-07 09:30:00,27.04,27.08,26.28,26.35,42300.0,26.5443,26.5835,25.7982,25.8669,42300.0
2007-09-07 09:40:00,26.35,26.45,26.2,26.31,113600.0,25.8669,25.9651,25.7197,25.8276,113600.0
2007-09-07 09:50:00,26.27,26.32,26.22,26.29,62700.0,25.7884,25.8375,25.7393,25.808,62700.0
2007-09-07 10:00:00,26.29,26.36,25.91,26.12,88600.0,25.808,25.8767,25.435,25.6411,88600.0
2007-09-07 10:10:00,26.1,26.15,25.72,25.74,69400.0,25.6215,25.6706,25.2485,25.2681,69400.0
2007-09-07 10:20:00,25.75,25.96,25.57,25.61,123800.0,25.2779,25.4841,25.1012,25.1405,123800.0
2007-09-07 10:30:00,25.62,25.78,25.6,25.7,105900.0,25.1503,25.3074,25.1307,25.2288,105900.0
2007-09-07 10:40:00,25.67,25.93,25.66,25.86,36300.0,25.1994,25.4546,25.1896,25.3859,36300.0
2007-09-07 10:50:00,25.86,25.88,25.73,25.84,34100.0,25.3859,25.4055,25.2583,25.3663,34100.0
2007-09-07 11:00:00,25.83,25.93,25.8,25.82,42200.0,25.3564,25.4546,25.327,25.3466,42200.0
2007-09-07 11:10:00,25.81,25.88,25.8,25.84,37800.0,25.3368,25.4055,25.327,25.3663,37800.0
2007-09-07 11:20:00,25.85,25.96,25.82,25.95,33600.0,25.3761,25.4841,25.3466,25.4742,33600.0
2007-09-07 11:30:00,25.94,26.16,25.94,26.15,27000.0,25.4644,25.6804,25.4644,25.6706,27000.0
2007-09-07 11:40:00,26.16,26.22,26.1,26.22,25300.0,25.6804,25.7393,25.6215,25.7393,25300.0
2007-09-07 11:50:00,26.21,26.23,26.17,26.23,23900.0,25.7295,25.7491,25.6902,25.7491,23900.0
2007-09-07 12:00:00,26.23,26.24,26.16,26.2,24300.0,25.7491,25.7589,25.6804,25.7197,24300.0
2007-09-07 12:10:00,26.21,26.22,26.05,26.05,17000.0,25.7295,25.7393,25.5724,25.5724,17000.0
2007-09-07 12:20:00,26.04,26.04,25.92,26.02,21100.0,25.5626,25.5626,25.4448,25.543,21100.0
2007-09-07 12:30:00,26.01,26.22,26.01,26.18,40400.0,25.5331,25.7393,25.5331,25.7,40400.0
2007-09-07 12:40:00,26.17,26.19,26.12,26.19,26300.0,25.6902,25.7098,25.6411,25.7098,26300.0
2007-09-07 12:50:00,26.19,26.25,26.18,26.21,20400.0,25.7098,25.7687,25.7,25.7295,20400.0
2007-09-07 13:00:00,26.2,26.27,26.18,26.24,37400.0,25.7197,25.7884,25.7,25.7589,37400.0
2007-09-07 13:10:00,26.23,26.25,26.0,26.04,20600.0,25.7491,25.7687,25.5233,25.5626,20600.0
2007-09-07 13:20:00,26.04,26.19,26.01,26.11,35900.0,25.5626,25.7098,25.5331,25.6313,35900.0
2007-09-07 13:30:00,26.1,26.15,25.93,26.03,42200.0,25.6215,25.6706,25.4546,25.5528,42200.0
2007-09-07 13:40:00,26.02,26.03,25.89,25.92,30300.0,25.543,25.5528,25.4153,25.4448,30300.0
2007-09-07 13:50:00,25.92,26.02,25.88,25.99,35500.0,25.4448,25.543,25.4055,25.5135,35500.0
2007-09-07 14:00:00,25.98,26.0,25.94,25.98,30200.0,25.5037,25.5233,25.4644,25.5037,30200.0
2007-09-07 14:10:00,25.98,26.1,25.98,26.05,32200.0,25.5037,25.6215,25.5037,25.5724,32200.0
2007-09-07 14:20:00,26.05,26.12,26.0,26.11,22400.0,25.5724,25.6411,25.5233,25.6313,22400.0
2007-09-07 14:30:00,26.11,26.11,26.06,26.06,16000.0,25.6313,25.6313,25.5822,25.5822,16000.0
2007-09-07 14:40:00,26.06,26.06,25.98,26.02,43600.0,25.5822,25.5822,25.5037,25.543,43600.0
2007-09-07 14:50:00,26.01,26.07,25.96,25.97,27300.0,25.5331,25.592,25.4841,25.4939,27300.0
2007-09-07 15:00:00,25.97,26.13,25.97,26.09,32500.0,25.4939,25.6509,25.4939,25.6117,32500.0
2007-09-07 15:10:00,26.09,26.24,26.07,26.21,49900.0,25.6117,25.7589,25.592,25.7295,49900.0
2007-09-07 15:20:00,26.2,26.21,25.98,26.01,48300.0,25.7197,25.7295,25.5037,25.5331,48300.0
2007-09-07 15:30:00,26.01,26.13,25.93,26.06,49500.0,25.5331,25.6509,25.4546,25.5822,49500.0
2007-09-07 15:40:00,26.06,26.25,26.01,26.2,103300.0,25.5822,25.7687,25.5331,25.7197,103300.0
2007-09-07 15:50:00,26.18,26.27,26.1,26.23,105600.0,25.7,25.7884,25.6215,25.7491,105600.0
2007-09-10 09:30:00,26.84,26.84,26.39,26.52,79000.0,26.3479,26.3479,25.9062,26.0338,79000.0
2007-09-10 09:40:00,26.47,26.55,25.91,26.12,81400.0,25.9847,26.0632,25.435,25.6411,81400.0
2007-09-10 09:50:00,26.12,26.16,25.9,26.0,49000.0,25.6411,25.6804,25.4252,25.5233,49000.0
2007-09-10 10:00:00,26.0,26.13,25.91,26.03,46100.0,25.5233,25.6509,25.435,25.5528,46100.0
2007-09-10 10:10:00,26.02,26.04,25.83,25.98,45800.0,25.543,25.5626,25.3564,25.5037,45800.0
2007-09-10 10:20:00,25.98,26.1,25.78,25.8,46300.0,25.5037,25.6215,25.3074,25.327,46300.0
2007-09-10 10:30:00,25.79,25.84,25.76,25.79,35600.0,25.3172,25.3663,25.2877,25.3172,35600.0
2007-09-10 10:40:00,25.79,25.92,25.76,25.78,47000.0,25.3172,25.4448,25.2877,25.3074,47000.0
2007-09-10 10:50:00,25.76,25.85,25.75,25.84,26900.0,25.2877,25.3761,25.2779,25.3663,26900.0
2007-09-10 11:00:00,25.85,25.96,25.67,25.95,39600.0,25.3761,25.4841,25.1994,25.4742,39600.0
2007-09-10 11:10:00,25.95,26.0,25.84,25.86,56000.0,25.4742,25.5233,25.3663,25.3859,56000.0
2007-09-10 11:20:00,25.86,26.06,25.86,25.98,49300.0,25.3859,25.5822,25.3859,25.5037,49300.0
2007-09-10 11:30:00,25.98,25.98,25.79,25.93,104200.0,25.5037,25.5037,25.3172,25.4546,104200.0
2007-09-10 11:40:00,25.93,26.02,25.92,25.95,31900.0,25.4546,25.543,25.4448,25.4742,31900.0
2007-09-10 11:50:00,25.95,25.96,25.85,25.88,25100.0,25.4742,25.4841,25.3761,25.4055,25100.0
2007-09-10 12:00:00,25.89,25.93,25.83,25.9,22500.0,25.4153,25.4546,25.3564,25.4252,22500.0
2007-09-10 12:10:00,25.9,25.9,25.8,25.84,14900.0,25.4252,25.4252,25.327,25.3663,14900.0
2007-09-10 12:20:00,25.83,25.99,25.83,25.97,27200.0,25.3564,25.5135,25.3564,25.4939,27200.0
2007-09-10 12:30:00,25.96,25.98,25.83,25.88,36600.0,25.4841,25.5037,25.3564,25.4055,36600.0
2007-09-10 12:40:00,25.88,25.92,25.79,25.79,14300.0,25.4055,25.4448,25.3172,25.3172,14300.0
2007-09-10 12:50:00,25.77,25.78,25.71,25.77,15700.0,25.2975,25.3074,25.2386,25.2975,15700.0
2007-09-10 13:00:00,25.75,25.76,25.71,25.76,23200.0,25.2779,25.2877,25.2386,25.2877,23200.0
2007-09-10 13:10:00,25.76,26.01,25.72,26.01,38800.0,25.2877,25.5331,25.2485,25.5331,38800.0
2007-09-10 13:20:00,25.99,26.04,25.92,25.96,19100.0,25.5135,25.5626,25.4448,25.4841,19100.0
2007-09-10 13:30:00,25.98,26.03,25.95,25.97,32800.0,25.5037,25.5528,25.4742,25.4939,32800.0
2007-09-10 13:40:00,25.98,25.99,25.85,25.87,11900.0,25.5037,25.5135,25.3761,25.3957,11900.0
2007-09-10 13:50:00,25.88,25.93,25.85,25.9,17900.0,25.4055,25.4546,25.3761,25.4252,17900.0
2007-09-10 14:00:00,25.89,25.92,25.84,25.85,28000.0,25.4153,25.4448,25.3663,25.3761,28000.0
2007-09-10 14:10:00,25.86,25.96,25.85,25.93,20400.0,25.3859,25.4841,25.3761,25.4546,20400.0
2007-09-10 14:20:00,25.91,25.99,25.87,25.98,31200.0,25.435,25.5135,25.3957,25.5037,31200.0
2007-09-10 14:30:00,26.0,26.07,25.96,25.96,26800.0,25.5233,25.592,25.4841,25.4841,26800.0
2007-09-10 14:40:00,25.97,25.97,25.85,25.93,35500.0,25.4939,25.4939,25.3761,25.4546,35500.0
2007-09-10 14:50:00,25.93,26.0,25.93,26.0,32700.0,25.4546,25.5233,25.4546,25.5233,32700.0
2007-09-10 15:00:00,26.0,26.14,25.95,26.14,29800.0,25.5233,25.6608,25.4742,25.6608,29800.0
2007-09-10 15:10:00,26.14,26.3,26.14,26.19,51400.0,25.6608,25.8178,25.6608,25.7098,51400.0
2007-09-10 15:20:00,26.2,26.3,26.2,26.22,27000.0,25.7197,25.8178,25.7197,25.7393,27000.0
2007-09-10 15:30:00,26.2,26.27,26.18,26.24,35000.0,25.7197,25.7884,25.7,25.7589,35000.0
2007-09-10 15:40:00,26.24,26.24,26.06,26.08,35400.0,25.7589,25.7589,25.5822,25.6019,35400.0
2007-09-10 15:50:00,26.09,26.09,25.98,26.0,53000.0,25.6117,25.6117,25.5037,25.5233,53000.0
2007-09-11 09:30:00,26.21,26.21,26.0,26.03,40600.0,25.7295,25.7295,25.5233,25.5528,40600.0
2007-09-11 09:40:00,26.03,26.39,26.03,26.37,48400.0,25.5528,25.9062,25.5528,25.8865,48400.0
2007-09-11 09:50:00,26.37,26.55,26.37,26.4,54700.0,25.8865,26.0632,25.8865,25.916,54700.0
2007-09-11 10:00:00,26.4,26.46,26.36,26.4,79000.0,25.916,25.9749,25.8767,25.916,79000.0
2007-09-11 10:10:00,26.4,26.4,26.25,26.3,48000.0,25.916,25.916,25.7687,25.8178,48000.0
2007-09-11 10:20:00,26.31,26.43,26.3,26.43,42700.0,25.8276,25.9454,25.8178,25.9454,42700.0
2007-09-11 10:30:00,26.43,26.47,26.3,26.3,29000.0,25.9454,25.9847,25.8178,25.8178,29000.0
2007-09-11 10:40:00,26.31,26.33,26.27,26.28,31200.0,25.8276,25.8473,25.7884,25.7982,31200.0
2007-09-11 10:50:00,26.28,26.29,26.24,26.25,44700.0,25.7982,25.808,25.7589,25.7687,44700.0
2007-09-11 11:00:00,26.26,26.26,26.11,26.12,68300.0,25.7786,25.7786,25.6313,25.6411,68300.0
2007-09-11 11:10:00,26.12,26.22,26.12,26.16,24500.0,25.6411,25.7393,25.6411,25.6804,24500.0
2007-09-11 11:20:00,26.16,26.27,26.13,26.27,38000.0,25.6804,25.7884,25.6509,25.7884,38000.0
2007-09-11 11:30:00,26.27,26.32,26.24,26.29,26000.0,25.7884,25.8375,25.7589,25.808,26000.0
2007-09-11 11:40:00,26.29,26.3,26.24,26.28,13300.0,25.808,25.8178,25.7589,25.7982,13300.0
2007-09-11 11:50:00,26.28,26.28,26.15,26.19,68000.0,25.7982,25.7982,25.6706,25.7098,68000.0
2007-09-11 12:00:00,26.2,26.29,26.18,26.23,31400.0,25.7197,25.808,25.7,25.7491,31400.0
2007-09-11 12:10:00,26.23,26.29,26.13,26.28,23900.0,25.7491,25.808,25.6509,25.7982,23900.0
2007-09-11 12:20:00,26.29,26.33,26.26,26.26,13900.0,25.808,25.8473,25.7786,25.7786,13900.0
2007-09-11 12:30:00,26.26,26.32,26.22,26.31,33500.0,25.7786,25.8375,25.7393,25.8276,33500.0
2007-09-11 12:40:00,26.3,26.32,26.3,26.3,14700.0,25.8178,25.8375,25.8178,25.8178,14700.0
2007-09-11 12:50:00,26.31,26.32,26.28,26.3,34700.0,25.8276,25.8375,25.7982,25.8178,34700.0
2007-09-11 13:00:00,26.31,26.32,26.29,26.31,22300.0,25.8276,25.8375,25.808,25.8276,22300.0
2007-09-11 13:10:00,26.32,26.32,26.26,26.29,31500.0,25.8375,25.8375,25.7786,25.808,31500.0
2007-09-11 13:20:00,26.29,26.31,26.25,26.28,20700.0,25.808,25.8276,25.7687,25.7982,20700.0
2007-09-11 13:30:00,26.28,26.32,26.26,26.3,22600.0,25.7982,25.8375,25.7786,25.8178,22600.0
2007-09-11 13:40:00,26.31,26.36,26.27,26.29,37900.0,25.8276,25.8767,25.7884,25.808,37900.0
2007-09-11 13:50:00,26.31,26.34,26.28,26.3,35500.0,25.8276,25.8571,25.7982,25.8178,35500.0
2007-09-11 14:00:00,26.3,26.37,26.3,26.32,31800.0,25.8178,25.8865,25.8178,25.8375,31800.0
2007-09-11 14:10:00,26.32,26.37,26.31,26.34,21200.0,25.8375,25.8865,25.8276,25.8571,21200.0
2007-09-11 14:20:00,26.35,26.38,26.31,26.36,55800.0,25.8669,25.8964,25.8276,25.8767,55800.0
2007-09-11 14:30:00,26.35,26.36,26.33,26.34,50800.0,25.8669,25.8767,25.8473,25.8571,50800.0
2007-09-11 14:40:00,26.34,26.35,26.29,26.31,63600.0,25.8571,25.8669,25.808,25.8276,63600.0
2007-09-11 14:50:00,26.3,26.32,26.25,26.32,53000.0,25.8178,25.8375,25.7687,25.8375,53000.0
2007-09-11 15:00:00,26.31,26.31,26.22,26.25,45600.0,25.8276,25.8276,25.7393,25.7687,45600.0
2007-09-11 15:10:00,26.25,26.29,26.22,26.28,44500.0,25.7687,25.808,25.7393,25.7982,44500.0
2007-09-11 15:20:00,26.27,26.28,26.14,26.21,73400.0,25.7884,25.7982,25.6608,25.7295,73400.0
2007-09-11 15:30:00,26.21,26.23,26.14,26.19,107900.0,25.7295,25.7491,25.6608,25.7098,107900.0
2007-09-11 15:40:00,26.18,26.26,26.07,26.24,85200.0,25.7,25.7786,25.592,25.7589,85200.0
2007-09-11 15:50:00,26.23,26.29,26.19,26.28,74300.0,25.7491,25.808,25.7098,25.7982,74300.0
2007-09-12 09:30:00,26.27,26.28,26.21,26.27,20300.0,25.7884,25.7982,25.7295,25.7884,20300.0
2007-09-12 09:40:00,26.21,26.3,26.21,26.25,25000.0,25.7295,25.8178,25.7295,25.7687,25000.0
2007-09-12 09:50:00,26.25,26.43,26.25,26.32,28800.0,25.7687,25.9454,25.7687,25.8375,28800.0
2007-09-12 10:00:00,26.32,26.33,26.24,26.3,26000.0,25.8375,25.8473,25.7589,25.8178,26000.0
2007-09-12 10:10:00,26.29,26.36,26.27,26.3,26400.0,25.808,25.8767,25.7884,25.8178,26400.0
2007-09-12 10:20:00,26.31,26.53,26.3,26.5,71400.0,25.8276,26.0436,25.8178,26.0142,71400.0
2007-09-12 10:30:00,26.51,26.65,26.49,26.55,41300.0,26.024,26.1614,26.0043,26.0632,41300.0
2007-09-12 10:40:00,26.55,26.56,26.35,26.35,31000.0,26.0632,26.0731,25.8669,25.8669,31000.0
2007-09-12 10:50:00,26.36,26.36,26.28,26.32,24300.0,25.8767,25.8767,25.7982,25.8375,24300.0
2007-09-12 11:00:00,26.32,26.33,26.29,26.31,26200.0,25.8375,25.8473,25.808,25.8276,26200.0
2007-09-12 11:10:00,26.31,26.57,26.31,26.55,33700.0,25.8276,26.0829,25.8276,26.0632,33700.0
2007-09-12 11:20:00,26.55,26.59,26.51,26.51,16200.0,26.0632,26.1025,26.024,26.024,16200.0
2007-09-12 11:30:00,26.51,26.51,26.33,26.33,17900.0,26.024,26.024,25.8473,25.8473,17900.0
2007-09-12 11:40:00,26.33,26.37,26.29,26.35,20600.0,25.8473,25.8865,25.808,25.8669,20600.0
2007-09-12 11:50:00,26.35,26.38,26.29,26.3,20400.0,25.8669,25.8964,25.808,25.8178,20400.0
2007-09-12 12:00:00,26.32,26.37,26.3,26.33,19000.0,25.8375,25.8865,25.8178,25.8473,19000.0
2007-09-12 12:10:00,26.33,26.37,26.3,26.31,25800.0,25.8473,25.8865,25.8178,25.8276,25800.0
2007-09-12 12:20:00,26.3,26.33,26.24,26.24,22600.0,25.8178,25.8473,25.7589,25.7589,22600.0
2007-09-12 12:30:00,26.24,26.29,26.24,26.24,21800.0,25.7589,25.808,25.7589,25.7589,21800.0
2007-09-12 12:40:00,26.25,26.33,26.22,26.33,27400.0,25.7687,25.8473,25.7393,25.8473,27400.0
2007-09-12 12:50:00,26.32,26.34,26.31,26.33,14000.0,25.8375,25.8571,25.8276,25.8473,14000.0
2007-09-12 13:00:00,26.32,26.32,26.16,26.18,23600.0,25.8375,25.8375,25.6804,25.7,23600.0
2007-09-12 13:10:00,26.18,26.2,26.12,26.16,36200.0,25.7,25.7197,25.6411,25.6804,36200.0
2007-09-12 13:20:00,26.16,26.17,26.12,26.15,13300.0,25.6804,25.6902,25.6411,25.6706,13300.0
2007-09-12 13:30:00,26.14,26.15,26.04,26.1,35100.0,25.6608,25.6706,25.5626,25.6215,35100.0
2007-09-12 13:40:00,26.1,26.12,26.04,26.1,52600.0,25.6215,25.6411,25.5626,25.6215,52600.0
2007-09-12 13:50:00,26.11,26.12,26.06,26.06,33700.0,25.6313,25.6411,25.5822,25.5822,33700.0
2007-09-12 14:00:00,26.07,26.22,26.06,26.22,32300.0,25.592,25.7393,25.5822,25.7393,32300.0
2007-09-12 14:10:00,26.23,26.34,26.19,26.21,36300.0,25.7491,25.8571,25.7098,25.7295,36300.0
2007-09-12 14:20:00,26.21,26.24,26.1,26.1,23100.0,25.7295,25.7589,25.6215,25.6215,23100.0
2007-09-12 14:30:00,26.11,26.17,26.06,26.08,35300.0,25.6313,25.6902,25.5822,25.6019,35300.0
2007-09-12 14:40:00,26.08,26.13,26.05,26.13,21300.0,25.6019,25.6509,25.5724,25.6509,21300.0
2007-09-12 14:50:00,26.11,26.25,26.11,26.23,33500.0,25.6313,25.7687,25.6313,25.7491,33500.0
2007-09-12 15:00:00,26.24,26.24,26.15,26.17,45100.0,25.7589,25.7589,25.6706,25.6902,45100.0
2007-09-12 15:10:00,26.17,26.23,26.11,26.12,35600.0,25.6902,25.7491,25.6313,25.6411,35600.0
2007-09-12 15:20:00,26.13,26.18,26.05,26.05,54500.0,25.6509,25.7,25.5724,25.5724,54500.0
2007-09-12 15:30:00,26.03,26.08,26.0,26.0,35400.0,25.5528,25.6019,25.5233,25.5233,35400.0
2007-09-12 15:40:00,26.01,26.13,26.01,26.06,36400.0,25.5331,25.6509,25.5331,25.5822,36400.0
2007-09-12 15:50:00,26.06,26.16,26.0,26.03,233300.0,25.5822,25.6804,25.5233,25.5528,233300.0
2007-09-13 09:30:00,26.25,26.29,25.85,26.0,33000.0,25.7687,25.808,25.3761,25.5233,33000.0
2007-09-13 09:40:00,26.03,26.17,25.97,26.17,51700.0,25.5528,25.6902,25.4939,25.6902,51700.0
2007-09-13 09:50:00,26.19,26.42,26.19,26.3,36800.0,25.7098,25.9356,25.7098,25.8178,36800.0
2007-09-13 10:00:00,26.3,26.38,26.19,26.37,41400.0,25.8178,25.8964,25.7098,25.8865,41400.0
2007-09-13 10:10:00,26.38,26.38,26.28,26.32,43300.0,25.8964,25.8964,25.7982,25.8375,43300.0
2007-09-13 10:20:00,26.31,26.41,26.25,26.38,27200.0,25.8276,25.9258,25.7687,25.8964,27200.0
2007-09-13 10:30:00,26.41,26.66,26.38,26.66,49600.0,25.9258,26.1712,25.8964,26.1712,49600.0
2007-09-13 10:40:00,26.65,26.65,26.56,26.63,40500.0,26.1614,26.1614,26.0731,26.1418,40500.0
2007-09-13 10:50:00,26.63,26.75,26.6,26.68,37200.0,26.1418,26.2596,26.1123,26.1909,37200.0
2007-09-13 11:00:00,26.68,26.84,26.67,26.82,46700.0,26.1909,26.3479,26.181,26.3283,46700.0
2007-09-13 11:10:00,26.82,27.03,26.81,26.94,36600.0,26.3283,26.5344,26.3185,26.4461,36600.0
2007-09-13 11:20:00,26.94,27.04,26.94,26.98,53000.0,26.4461,26.5443,26.4461,26.4854,53000.0
2007-09-13 11:30:00,26.98,26.98,26.79,26.85,108000.0,26.4854,26.4854,26.2988,26.3577,108000.0
2007-09-13 11:40:00,26.84,26.88,26.67,26.68,106100.0,26.3479,26.3872,26.181,26.1909,106100.0
2007-09-13 11:50:00,26.67,26.84,26.57,26.79,38500.0,26.181,26.3479,26.0829,26.2988,38500.0
2007-09-13 12:00:00,26.79,27.75,26.73,26.73,78500.0,26.2988,27.2412,26.2399,26.2399,78500.0
2007-09-13 12:10:00,26.7,26.77,26.67,26.72,35200.0,26.2105,26.2792,26.181,26.2301,35200.0
2007-09-13 12:20:00,26.73,26.73,26.68,26.69,26000.0,26.2399,26.2399,26.1909,26.2007,26000.0
2007-09-13 12:30:00,26.69,26.72,26.67,26.67,19800.0,26.2007,26.2301,26.181,26.181,19800.0
2007-09-13 12:40:00,26.66,26.67,26.63,26.65,10800.0,26.1712,26.181,26.1418,26.1614,10800.0
2007-09-13 12:50:00,26.66,26.72,26.65,26.71,28500.0,26.1712,26.2301,26.1614,26.2203,28500.0
2007-09-13 13:00:00,26.72,26.82,26.72,26.8,51000.0,26.2301,26.3283,26.2301,26.3087,51000.0
2007-09-13 13:10:00,26.79,26.85,26.79,26.8,44600.0,26.2988,26.3577,26.2988,26.3087,44600.0
2007-09-13 13:20:00,26.8,26.87,26.78,26.8,34000.0,26.3087,26.3774,26.289,26.3087,34000.0
2007-09-13 13:30:00,26.8,26.81,26.76,26.78,11000.0,26.3087,26.3185,26.2694,26.289,11000.0
2007-09-13 13:40:00,26.77,26.8,26.7,26.8,24800.0,26.2792,26.3087,26.2105,26.3087,24800.0
2007-09-13 13:50:00,26.8,26.8,26.73,26.74,43700.0,26.3087,26.3087,26.2399,26.2498,43700.0
2007-09-13 14:00:00,26.75,26.8,26.74,26.8,19500.0,26.2596,26.3087,26.2498,26.3087,19500.0
2007-09-13 14:10:00,26.8,26.88,26.7,26.71,27900.0,26.3087,26.3872,26.2105,26.2203,27900.0
2007-09-13 14:20:00,26.71,26.8,26.71,26.77,22400.0,26.2203,26.3087,26.2203,26.2792,22400.0
2007-09-13 14:30:00,26.77,26.8,26.75,26.78,20600.0,26.2792,26.3087,26.2596,26.289,20600.0
2007-09-13 14:40:00,26.78,26.82,26.74,26.76,33500.0,26.289,26.3283,26.2498,26.2694,33500.0
2007-09-13 14:50:00,26.75,26.82,26.75,26.8,17500.0,26.2596,26.3283,26.2596,26.3087,17500.0
2007-09-13 15:00:00,26.8,26.86,26.53,26.68,129000.0,26.3087,26.3676,26.0436,26.1909,129000.0
2007-09-13 15:10:00,26.7,26.75,26.49,26.5,62100.0,26.2105,26.2596,26.0043,26.0142,62100.0
2007-09-13 15:20:00,26.5,26.53,26.34,26.44,133900.0,26.0142,26.0436,25.8571,25.9553,133900.0
2007-09-13 15:30:00,26.44,26.44,26.31,26.39,83200.0,25.9553,25.9553,25.8276,25.9062,83200.0
2007-09-13 15:40:00,26.4,26.42,26.24,26.28,87100.0,25.916,25.9356,25.7589,25.7982,87100.0
2007-09-13 15:50:00,26.29,26.42,26.29,26.35,102000.0,25.808,25.9356,25.808,25.8669,102000.0
2007-09-14 09:30:00,26.22,26.35,25.92,26.0,40100.0,25.7393,25.8669,25.4448,25.5233,40100.0
2007-09-14 09:40:00,26.0,26.03,25.77,25.92,26600.0,25.5233,25.5528,25.2975,25.4448,26600.0
2007-09-14 09:50:00,25.92,26.1,25.9,26.1,50900.0,25.4448,25.6215,25.4252,25.6215,50900.0
2007-09-14 10:00:00,26.11,26.25,26.0,26.03,37800.0,25.6313,25.7687,25.5233,25.5528,37800.0
2007-09-14 10:10:00,26.03,26.14,25.99,26.0,24000.0,25.5528,25.6608,25.5135,25.5233,24000.0
2007-09-14 10:20:00,26.0,26.11,25.94,26.09,46100.0,25.5233,25.6313,25.4644,25.6117,46100.0
2007-09-14 10:30:00,26.09,26.22,26.05,26.22,33300.0,25.6117,25.7393,25.5724,25.7393,33300.0
2007-09-14 10:40:00,26.22,26.22,26.0,26.04,46700.0,25.7393,25.7393,25.5233,25.5626,46700.0
2007-09-14 10:50:00,26.04,26.04,25.98,26.0,31400.0,25.5626,25.5626,25.5037,25.5233,31400.0
2007-09-14 11:00:00,26.0,26.01,25.9,25.91,31100.0,25.5233,25.5331,25.4252,25.435,31100.0
2007-09-14 11:10:00,25.9,25.99,25.88,25.99,36800.0,25.4252,25.5135,25.4055,25.5135,36800.0
2007-09-14 11:20:00,25.99,26.1,25.89,26.07,14500.0,25.5135,25.6215,25.4153,25.592,14500.0
2007-09-14 11:30:00,26.07,26.09,26.04,26.04,15800.0,25.592,25.6117,25.5626,25.5626,15800.0
2007-09-14 11:40:00,26.06,26.06,25.98,26.03,33500.0,25.5822,25.5822,25.5037,25.5528,33500.0
2007-09-14 11:50:00,26.03,26.2,26.01,26.12,22300.0,25.5528,25.7197,25.5331,25.6411,22300.0
2007-09-14 12:00:00,26.13,26.16,25.93,26.09,35000.0,25.6509,25.6804,25.4546,25.6117,35000.0
2007-09-14 12:10:00,26.06,26.22,26.05,26.05,36400.0,25.5822,25.7393,25.5724,25.5724,36400.0
2007-09-14 12:20:00,26.07,26.2,26.07,26.13,18300.0,25.592,25.7197,25.592,25.6509,18300.0
2007-09-14 12:30:00,26.15,26.23,26.15,26.23,8600.0,25.6706,25.7491,25.6706,25.7491,8600.0
2007-09-14 12:40:00,26.21,26.3,26.17,26.17,18200.0,25.7295,25.8178,25.6902,25.6902,18200.0
2007-09-14 12:50:00,26.18,26.24,26.12,26.12,12900.0,25.7,25.7589,25.6411,25.6411,12900.0
2007-09-14 13:00:00,26.15,26.24,26.0,26.06,27100.0,25.6706,25.7589,25.5233,25.5822,27100.0
2007-09-14 13:10:00,26.05,26.21,26.05,26.1,15800.0,25.5724,25.7295,25.5724,25.6215,15800.0
2007-09-14 13:20:00,26.08,26.09,25.95,26.01,23900.0,25.6019,25.6117,25.4742,25.5331,23900.0
2007-09-14 13:30:00,26.0,26.01,25.89,25.9,11700.0,25.5233,25.5331,25.4153,25.4252,11700.0
2007-09-14 13:40:00,25.9,26.0,25.89,26.0,14600.0,25.4252,25.5233,25.4153,25.5233,14600.0
2007-09-14 13:50:00,26.01,26.08,25.97,26.02,58400.0,25.5331,25.6019,25.4939,25.543,58400.0
2007-09-14 14:00:00,26.02,26.03,25.89,25.89,37500.0,25.543,25.5528,25.4153,25.4153,37500.0
2007-09-14 14:10:00,25.9,25.99,25.89,25.98,21400.0,25.4252,25.5135,25.4153,25.5037,21400.0
2007-09-14 14:20:00,25.98,26.0,25.9,25.9,31100.0,25.5037,25.5233,25.4252,25.4252,31100.0
2007-09-14 14:30:00,25.89,25.93,25.87,25.87,16100.0,25.4153,25.4546,25.3957,25.3957,16100.0
2007-09-14 14:40:00,25.87,25.88,25.75,25.85,37000.0,25.3957,25.4055,25.2779,25.3761,37000.0
2007-09-14 14:50:00,25.87,25.91,25.83,25.88,25700.0,25.3957,25.435,25.3564,25.4055,25700.0
2007-09-14 15:00:00,25.88,26.02,25.88,26.0,43900.0,25.4055,25.543,25.4055,25.5233,43900.0
2007-09-14 15:10:00,26.0,26.05,25.98,26.05,39500.0,25.5233,25.5724,25.5037,25.5724,39500.0
2007-09-14 15:20:00,26.05,26.05,25.99,25.99,26900.0,25.5724,25.5724,25.5135,25.5135,26900.0
2007-09-14 15:30:00,25.99,26.01,25.95,26.0,32200.0,25.5135,25.5331,25.4742,25.5233,32200.0
2007-09-14 15:40:00,26.0,26.05,25.97,25.97,40100.0,25.5233,25.5724,25.4939,25.4939,40100.0
2007-09-14 15:50:00,25.97,25.99,25.92,25.92,32200.0,25.4939,25.5135,25.4448,25.4448,32200.0
2007-09-17 09:30:00,25.91,26.2,25.91,26.06,17700.0,25.435,25.7197,25.435,25.5822,17700.0
2007-09-17 09:40:00,26.06,26.09,25.84,26.01,19300.0,25.5822,25.6117,25.3663,25.5331,19300.0
2007-09-17 09:50:00,26.01,26.02,25.77,25.83,31300.0,25.5331,25.543,25.2975,25.3564,31300.0
2007-09-17 10:00:00,25.85,25.94,25.81,25.87,44500.0,25.3761,25.4644,25.3368,25.3957,44500.0
2007-09-17 10:10:00,25.87,25.99,25.84,25.92,34900.0,25.3957,25.5135,25.3663,25.4448,34900.0
2007-09-17 10:20:00,25.92,25.92,25.82,25.85,29400.0,25.4448,25.4448,25.3466,25.3761,29400.0
2007-09-17 10:30:00,25.86,25.86,25.63,25.78,39900.0,25.3859,25.3859,25.1601,25.3074,39900.0
2007-09-17 10:40:00,25.77,25.79,25.71,25.75,11600.0,25.2975,25.3172,25.2386,25.2779,11600.0
2007-09-17 10:50:00,25.75,25.76,25.69,25.75,20300.0,25.2779,25.2877,25.219,25.2779,20300.0
2007-09-17 11:00:00,25.75,25.9,25.75,25.9,19900.0,25.2779,25.4252,25.2779,25.4252,19900.0
2007-09-17 11:10:00,25.89,26.01,25.89,25.95,56200.0,25.4153,25.5331,25.4153,25.4742,56200.0
2007-09-17 11:20:00,25.95,26.05,25.94,26.03,20700.0,25.4742,25.5724,25.4644,25.5528,20700.0
2007-09-17 11:30:00,26.03,26.03,25.96,25.96,18600.0,25.5528,25.5528,25.4841,25.4841,18600.0
2007-09-17 11:40:00,25.95,25.98,25.93,25.97,10300.0,25.4742,25.5037,25.4546,25.4939,10300.0
2007-09-17 11:50:00,25.97,26.03,25.96,25.96,36800.0,25.4939,25.5528,25.4841,25.4841,36800.0
2007-09-17 12:00:00,25.97,26.02,25.87,25.91,38300.0,25.4939,25.543,25.3957,25.435,38300.0
2007-09-17 12:10:00,25.91,26.0,25.91,25.98,17900.0,25.435,25.5233,25.435,25.5037,17900.0
2007-09-17 12:20:00,25.99,26.0,25.92,26.0,20300.0,25.5135,25.5233,25.4448,25.5233,20300.0
2007-09-17 12:30:00,25.99,26.03,25.98,26.01,21800.0,25.5135,25.5528,25.5037,25.5331,21800.0
2007-09-17 12:40:00,26.0,26.01,25.96,26.0,9800.0,25.5233,25.5331,25.4841,25.5233,9800.0
2007-09-17 12:50:00,26.01,26.01,25.97,26.0,18500.0,25.5331,25.5331,25.4939,25.5233,18500.0
2007-09-17 13:00:00,26.01,26.02,25.96,25.99,20700.0,25.5331,25.543,25.4841,25.5135,20700.0
2007-09-17 13:10:00,25.99,26.04,25.99,26.03,16300.0,25.5135,25.5626,25.5135,25.5528,16300.0
2007-09-17 13:20:00,26.03,26.05,25.97,26.0,14100.0,25.5528,25.5724,25.4939,25.5233,14100.0
2007-09-17 13:30:00,25.99,25.99,25.88,25.9,12800.0,25.5135,25.5135,25.4055,25.4252,12800.0
2007-09-17 13:40:00,25.9,25.97,25.9,25.94,12800.0,25.4252,25.4939,25.4252,25.4644,12800.0
2007-09-17 13:50:00,25.94,25.95,25.84,25.91,23000.0,25.4644,25.4742,25.3663,25.435,23000.0
2007-09-17 14:00:00,25.92,25.94,25.86,25.9,23900.0,25.4448,25.4644,25.3859,25.4252,23900.0
2007-09-17 14:10:00,25.89,25.94,25.81,25.83,27400.0,25.4153,25.4644,25.3368,25.3564,27400.0
2007-09-17 14:20:00,25.83,25.89,25.77,25.87,24700.0,25.3564,25.4153,25.2975,25.3957,24700.0
2007-09-17 14:30:00,25.88,25.92,25.84,25.84,17800.0,25.4055,25.4448,25.3663,25.3663,17800.0
2007-09-17 14:40:00,25.84,25.84,25.78,25.78,14100.0,25.3663,25.3663,25.3074,25.3074,14100.0
2007-09-17 14:50:00,25.77,25.83,25.74,25.83,18600.0,25.2975,25.3564,25.2681,25.3564,18600.0
2007-09-17 15:00:00,25.83,25.84,25.77,25.79,16500.0,25.3564,25.3663,25.2975,25.3172,16500.0
2007-09-17 15:10:00,25.81,25.87,25.8,25.86,22200.0,25.3368,25.3957,25.327,25.3859,22200.0
2007-09-17 15:20:00,25.86,25.93,25.83,25.93,32000.0,25.3859,25.4546,25.3564,25.4546,32000.0
2007-09-17 15:30:00,25.92,25.95,25.82,25.84,126000.0,25.4448,25.4742,25.3466,25.3663,126000.0
2007-09-17 15:40:00,25.84,25.85,25.81,25.84,30600.0,25.3663,25.3761,25.3368,25.3663,30600.0
2007-09-17 15:50:00,25.83,25.84,25.75,25.77,99700.0,25.3564,25.3663,25.2779,25.2975,99700.0
2007-09-18 09:30:00,25.99,26.17,25.77,25.79,14600.0,25.5135,25.6902,25.2975,25.3172,14600.0
2007-09-18 09:40:00,25.82,25.9,25.78,25.8,14800.0,25.3466,25.4252,25.3074,25.327,14800.0
2007-09-18 09:50:00,25.79,25.79,25.71,25.74,18900.0,25.3172,25.3172,25.2386,25.2681,18900.0
2007-09-18 10:00:00,25.77,25.82,25.75,25.78,8400.0,25.2975,25.3466,25.2779,25.3074,8400.0
2007-09-18 10:10:00,25.77,25.81,25.74,25.74,6700.0,25.2975,25.3368,25.2681,25.2681,6700.0
2007-09-18 10:20:00,25.74,25.77,25.74,25.77,12500.0,25.2681,25.2975,25.2681,25.2975,12500.0
2007-09-18 10:30:00,25.78,25.94,25.78,25.91,32400.0,25.3074,25.4644,25.3074,25.435,32400.0
2007-09-18 10:40:00,25.92,25.99,25.89,25.96,4900.0,25.4448,25.5135,25.4153,25.4841,4900.0
2007-09-18 10:50:00,25.96,26.03,25.92,26.0,27400.0,25.4841,25.5528,25.4448,25.5233,27400.0
2007-09-18 11:00:00,26.0,26.21,25.92,26.21,24300.0,25.5233,25.7295,25.4448,25.7295,24300.0
2007-09-18 11:10:00,26.21,26.31,26.01,26.25,50000.0,25.7295,25.8276,25.5331,25.7687,50000.0
2007-09-18 11:20:00,26.24,26.25,25.96,26.0,54400.0,25.7589,25.7687,25.4841,25.5233,54400.0
2007-09-18 11:30:00,26.01,26.05,25.99,26.02,19400.0,25.5331,25.5724,25.5135,25.543,19400.0
2007-09-18 11:40:00,26.02,26.09,25.98,26.0,21100.0,25.543,25.6117,25.5037,25.5233,21100.0
2007-09-18 11:50:00,26.0,26.0,25.93,25.94,10400.0,25.5233,25.5233,25.4546,25.4644,10400.0
2007-09-18 12:00:00,25.95,25.96,25.9,25.96,12600.0,25.4742,25.4841,25.4252,25.4841,12600.0
2007-09-18 12:10:00,25.95,25.96,25.78,25.8,17600.0,25.4742,25.4841,25.3074,25.327,17600.0
2007-09-18 12:20:00,25.79,25.88,25.79,25.87,22600.0,25.3172,25.4055,25.3172,25.3957,22600.0
2007-09-18 12:30:00,25.86,25.96,25.82,25.93,14800.0,25.3859,25.4841,25.3466,25.4546,14800.0
2007-09-18 12:40:00,25.93,26.0,25.93,25.96,10300.0,25.4546,25.5233,25.4546,25.4841,10300.0
2007-09-18 12:50:00,25.96,26.0,25.96,26.0,27100.0,25.4841,25.5233,25.4841,25.5233,27100.0
2007-09-18 13:00:00,25.98,26.0,25.9,25.9,25900.0,25.5037,25.5233,25.4252,25.4252,25900.0
2007-09-18 13:10:00,25.9,26.03,25.89,26.02,29200.0,25.4252,25.5528,25.4153,25.543,29200.0
2007-09-18 13:20:00,26.03,26.14,26.03,26.12,8300.0,25.5528,25.6608,25.5528,25.6411,8300.0
2007-09-18 13:30:00,26.12,26.15,26.09,26.14,8300.0,25.6411,25.6706,25.6117,25.6608,8300.0
2007-09-18 13:40:00,26.14,26.16,25.95,25.95,64700.0,25.6608,25.6804,25.4742,25.4742,64700.0
2007-09-18 13:50:00,25.96,26.06,25.95,26.06,9300.0,25.4841,25.5822,25.4742,25.5822,9300.0
2007-09-18 14:00:00,26.08,26.09,25.95,25.97,16000.0,25.6019,25.6117,25.4742,25.4939,16000.0
2007-09-18 14:10:00,25.97,26.25,25.84,26.13,32500.0,25.4939,25.7687,25.3663,25.6509,32500.0
2007-09-18 14:20:00,26.08,26.15,25.95,25.96,95000.0,25.6019,25.6706,25.4742,25.4841,95000.0
2007-09-18 14:30:00,25.97,26.83,25.93,26.82,140500.0,25.4939,26.3381,25.4546,26.3283,140500.0
2007-09-18 14:40:00,26.83,27.4,26.74,26.98,237900.0,26.3381,26.8977,26.2498,26.4854,237900.0
2007-09-18 14:50:00,26.97,27.01,26.89,26.93,93700.0,26.4755,26.5148,26.397,26.4363,93700.0
2007-09-18 15:00:00,26.91,26.91,26.69,26.69,89000.0,26.4166,26.4166,26.2007,26.2007,89000.0
2007-09-18 15:10:00,26.69,26.9,26.61,26.89,141100.0,26.2007,26.4068,26.1221,26.397,141100.0
2007-09-18 15:20:00,26.9,27.08,26.86,27.0,104200.0,26.4068,26.5835,26.3676,26.505,104200.0
2007-09-18 15:30:00,27.0,27.3,26.91,27.3,120300.0,26.505,26.7995,26.4166,26.7995,120300.0
2007-09-18 15:40:00,27.3,27.39,27.28,27.36,82600.0,26.7995,26.8878,26.7799,26.8584,82600.0
2007-09-18 15:50:00,27.35,27.42,27.27,27.35,228700.0,26.8486,26.9173,26.77,26.8486,228700.0
2007-09-19 09:30:00,27.45,27.8,27.35,27.7,28500.0,26.9467,27.2903,26.8486,27.1922,28500.0
2007-09-19 09:40:00,27.71,28.11,27.71,28.05,61300.0,27.202,27.5946,27.202,27.5357,61300.0
2007-09-19 09:50:00,28.09,28.29,28.08,28.26,42100.0,27.575,27.7713,27.5652,27.7419,42100.0
2007-09-19 10:00:00,28.24,28.32,28.05,28.05,84200.0,27.7223,27.8008,27.5357,27.5357,84200.0
2007-09-19 10:10:00,28.06,28.1,27.93,27.93,25300.0,27.5456,27.5848,27.4179,27.4179,25300.0
2007-09-19 10:20:00,27.93,27.99,27.87,27.9,63300.0,27.4179,27.4768,27.359,27.3885,63300.0
2007-09-19 10:30:00,27.9,27.9,27.77,27.78,40000.0,27.3885,27.3885,27.2609,27.2707,40000.0
2007-09-19 10:40:00,27.78,27.8,27.76,27.78,17900.0,27.2707,27.2903,27.2511,27.2707,17900.0
2007-09-19 10:50:00,27.77,27.95,27.76,27.93,36600.0,27.2609,27.4376,27.2511,27.4179,36600.0
2007-09-19 11:00:00,27.94,27.95,27.78,27.85,28200.0,27.4278,27.4376,27.2707,27.3394,28200.0
2007-09-19 11:10:00,27.85,27.88,27.84,27.86,17300.0,27.3394,27.3689,27.3296,27.3492,17300.0
2007-09-19 11:20:00,27.87,27.87,27.79,27.86,30100.0,27.359,27.359,27.2805,27.3492,30100.0
2007-09-19 11:30:00,27.84,27.85,27.74,27.76,20000.0,27.3296,27.3394,27.2314,27.2511,20000.0
2007-09-19 11:40:00,27.76,27.93,27.75,27.85,25700.0,27.2511,27.4179,27.2412,27.3394,25700.0
2007-09-19 11:50:00,27.83,27.97,27.8,27.94,32400.0,27.3198,27.4572,27.2903,27.4278,32400.0
2007-09-19 12:00:00,27.95,27.99,27.91,27.97,15400.0,27.4376,27.4768,27.3983,27.4572,15400.0
2007-09-19 12:10:00,27.97,27.97,27.9,27.92,15000.0,27.4572,27.4572,27.3885,27.4081,15000.0
2007-09-19 12:20:00,27.91,27.98,27.88,27.96,22600.0,27.3983,27.467,27.3689,27.4474,22600.0
2007-09-19 12:30:00,27.96,27.97,27.83,27.83,26300.0,27.4474,27.4572,27.3198,27.3198,26300.0
2007-09-19 12:40:00,27.81,27.86,27.78,27.83,10900.0,27.3001,27.3492,27.2707,27.3198,10900.0
2007-09-19 12:50:00,27.82,27.87,27.78,27.82,22800.0,27.31,27.359,27.2707,27.31,22800.0
2007-09-19 13:00:00,27.82,27.82,27.49,27.49,26200.0,27.31,27.31,26.986,26.986,26200.0
2007-09-19 13:10:00,27.49,27.52,27.44,27.5,66700.0,26.986,27.0155,26.9369,26.9958,66700.0
2007-09-19 13:20:00,27.5,27.63,27.46,27.6,45400.0,26.9958,27.1234,26.9566,27.094,45400.0
2007-09-19 13:30:00,27.6,27.66,27.54,27.64,34100.0,27.094,27.1529,27.0351,27.1333,34100.0
2007-09-19 13:40:00,27.63,27.72,27.61,27.63,35900.0,27.1234,27.2118,27.1038,27.1234,35900.0
2007-09-19 13:50:00,27.63,27.65,27.46,27.53,40300.0,27.1234,27.1431,26.9566,27.0253,40300.0
2007-09-19 14:00:00,27.51,27.6,27.5,27.54,35500.0,27.0056,27.094,26.9958,27.0351,35500.0
2007-09-19 14:10:00,27.51,27.56,27.5,27.51,72100.0,27.0056,27.0547,26.9958,27.0056,72100.0
2007-09-19 14:20:00,27.51,28.0,27.43,27.55,59900.0,27.0056,27.4867,26.9271,27.0449,59900.0
2007-09-19 14:30:00,27.53,27.6,27.52,27.52,32200.0,27.0253,27.094,27.0155,27.0155,32200.0
2007-09-19 14:40:00,27.52,27.59,27.5,27.57,26900.0,27.0155,27.0842,26.9958,27.0645,26900.0
2007-09-19 14:50:00,27.58,27.8,27.57,27.76,74200.0,27.0744,27.2903,27.0645,27.2511,74200.0
2007-09-19 15:00:00,27.75,27.78,27.65,27.67,63300.0,27.2412,27.2707,27.1431,27.1627,63300.0
2007-09-19 15:10:00,27.65,27.98,27.65,27.88,66700.0,27.1431,27.467,27.1431,27.3689,66700.0
2007-09-19 15:20:00,27.86,27.86,27.73,27.81,57900.0,27.3492,27.3492,27.2216,27.3001,57900.0
2007-09-19 15:30:00,27.8,27.88,27.78,27.81,59300.0,27.2903,27.3689,27.2707,27.3001,59300.0
2007-09-19 15:40:00,27.81,27.93,27.8,27.82,69300.0,27.3001,27.4179,27.2903,27.31,69300.0
2007-09-19 15:50:00,27.84,27.87,27.71,27.85,89800.0,27.3296,27.359,27.202,27.3394,89800.0
2007-09-20 09:30:00,27.7,27.97,27.59,27.95,33000.0,27.1922,27.4572,27.0842,27.4376,33000.0
2007-09-20 09:40:00,27.95,28.1,27.94,28.07,81500.0,27.4376,27.5848,27.4278,27.5554,81500.0
2007-09-20 09:50:00,28.08,28.12,27.95,27.99,64400.0,27.5652,27.6045,27.4376,27.4768,64400.0
2007-09-20 10:00:00,27.92,28.13,27.83,28.07,42500.0,27.4081,27.6143,27.3198,27.5554,42500.0
2007-09-20 10:10:00,28.04,28.07,27.87,27.87,10200.0,27.5259,27.5554,27.359,27.359,10200.0
2007-09-20 10:20:00,27.85,27.88,27.62,27.63,20300.0,27.3394,27.3689,27.1136,27.1234,20300.0
2007-09-20 10:30:00,27.64,27.64,27.53,27.53,18000.0,27.1333,27.1333,27.0253,27.0253,18000.0
2007-09-20 10:40:00,27.53,27.69,27.5,27.65,26100.0,27.0253,27.1823,26.9958,27.1431,26100.0
2007-09-20 10:50:00,27.64,27.64,27.48,27.48,15400.0,27.1333,27.1333,26.9762,26.9762,15400.0
2007-09-20 11:00:00,27.48,27.56,27.47,27.54,21500.0,26.9762,27.0547,26.9664,27.0351,21500.0
2007-09-20 11:10:00,27.53,27.54,27.41,27.42,19600.0,27.0253,27.0351,26.9075,26.9173,19600.0
2007-09-20 11:20:00,27.42,27.42,27.3,27.3,13400.0,26.9173,26.9173,26.7995,26.7995,13400.0
2007-09-20 11:30:00,27.3,27.33,27.26,27.29,30700.0,26.7995,26.8289,26.7602,26.7897,30700.0
2007-09-20 11:40:00,27.28,27.31,27.19,27.19,7300.0,26.7799,26.8093,26.6915,26.6915,7300.0
2007-09-20 11:50:00,27.21,27.26,27.17,27.19,12000.0,26.7111,26.7602,26.6719,26.6915,12000.0
2007-09-20 12:00:00,27.2,27.37,27.2,27.37,26500.0,26.7013,26.8682,26.7013,26.8682,26500.0
2007-09-20 12:10:00,27.37,27.43,27.37,27.37,15000.0,26.8682,26.9271,26.8682,26.8682,15000.0
2007-09-20 12:20:00,27.37,27.41,27.2,27.2,15600.0,26.8682,26.9075,26.7013,26.7013,15600.0
2007-09-20 12:30:00,27.2,27.21,27.13,27.14,13900.0,26.7013,26.7111,26.6326,26.6424,13900.0
2007-09-20 12:40:00,27.14,27.2,27.1,27.17,10800.0,26.6424,26.7013,26.6032,26.6719,10800.0
2007-09-20 12:50:00,27.18,27.22,27.18,27.21,6000.0,26.6817,26.721,26.6817,26.7111,6000.0
2007-09-20 13:00:00,27.2,27.26,27.18,27.21,16300.0,26.7013,26.7602,26.6817,26.7111,16300.0
2007-09-20 13:10:00,27.2,27.31,27.15,27.27,17000.0,26.7013,26.8093,26.6522,26.77,17000.0
2007-09-20 13:20:00,27.27,27.27,27.17,27.19,13200.0,26.77,26.77,26.6719,26.6915,13200.0
2007-09-20 13:30:00,27.19,27.32,27.15,27.32,56100.0,26.6915,26.8191,26.6522,26.8191,56100.0
2007-09-20 13:40:00,27.33,27.45,27.31,27.38,19100.0,26.8289,26.9467,26.8093,26.878,19100.0
2007-09-20 13:50:00,27.36,27.41,27.24,27.34,21000.0,26.8584,26.9075,26.7406,26.8388,21000.0
2007-09-20 14:00:00,27.32,27.35,27.2,27.23,47300.0,26.8191,26.8486,26.7013,26.7308,47300.0
2007-09-20 14:10:00,27.23,27.3,27.23,27.27,19200.0,26.7308,26.7995,26.7308,26.77,19200.0
2007-09-20 14:20:00,27.26,27.26,27.15,27.17,20000.0,26.7602,26.7602,26.6522,26.6719,20000.0
2007-09-20 14:30:00,27.15,27.22,27.15,27.21,37500.0,26.6522,26.721,26.6522,26.7111,37500.0
2007-09-20 14:40:00,27.21,27.26,27.12,27.15,23200.0,26.7111,26.7602,26.6228,26.6522,23200.0
2007-09-20 14:50:00,27.15,27.15,27.07,27.14,22200.0,26.6522,26.6522,26.5737,26.6424,22200.0
2007-09-20 15:00:00,27.14,27.15,26.95,26.98,28200.0,26.6424,26.6522,26.4559,26.4854,28200.0
2007-09-20 15:10:00,26.98,27.25,26.97,27.18,59700.0,26.4854,26.7504,26.4755,26.6817,59700.0
2007-09-20 15:20:00,27.19,27.19,27.01,27.08,24500.0,26.6915,26.6915,26.5148,26.5835,24500.0
2007-09-20 15:30:00,27.07,27.11,26.96,27.05,37100.0,26.5737,26.613,26.4657,26.5541,37100.0
2007-09-20 15:40:00,27.05,27.16,27.03,27.05,30100.0,26.5541,26.6621,26.5344,26.5541,30100.0
2007-09-20 15:50:00,27.04,27.11,27.03,27.06,54300.0,26.5443,26.613,26.5344,26.5639,54300.0
2007-09-21 09:30:00,27.3,28.03,27.16,28.03,346000.0,26.7995,27.5161,26.6621,27.5161,346000.0
2007-09-21 09:40:00,28.02,28.03,27.55,27.65,35200.0,27.5063,27.5161,27.0449,27.1431,35200.0
2007-09-21 09:50:00,27.61,27.89,27.55,27.57,17400.0,27.1038,27.3787,27.0449,27.0645,17400.0
2007-09-21 10:00:00,27.53,27.71,27.53,27.65,28200.0,27.0253,27.202,27.0253,27.1431,28200.0
2007-09-21 10:10:00,27.64,27.65,27.5,27.5,18200.0,27.1333,27.1431,26.9958,26.9958,18200.0
2007-09-21 10:20:00,27.5,27.53,27.49,27.51,18000.0,26.9958,27.0253,26.986,27.0056,18000.0
2007-09-21 10:30:00,27.5,27.74,27.5,27.74,21200.0,26.9958,27.2314,26.9958,27.2314,21200.0
2007-09-21 10:40:00,27.72,27.75,27.65,27.66,39300.0,27.2118,27.2412,27.1431,27.1529,39300.0
2007-09-21 10:50:00,27.65,27.65,27.57,27.58,22600.0,27.1431,27.1431,27.0645,27.0744,22600.0
2007-09-21 11:00:00,27.61,27.73,27.6,27.72,26500.0,27.1038,27.2216,27.094,27.2118,26500.0
2007-09-21 11:10:00,27.72,27.73,27.63,27.63,13000.0,27.2118,27.2216,27.1234,27.1234,13000.0
2007-09-21 11:20:00,27.66,27.86,27.63,27.86,15200.0,27.1529,27.3492,27.1234,27.3492,15200.0
2007-09-21 11:30:00,27.87,27.89,27.82,27.85,16200.0,27.359,27.3787,27.31,27.3394,16200.0
2007-09-21 11:40:00,27.83,27.84,27.78,27.82,24300.0,27.3198,27.3296,27.2707,27.31,24300.0
2007-09-21 11:50:00,27.82,27.94,27.81,27.91,15200.0,27.31,27.4278,27.3001,27.3983,15200.0
2007-09-21 12:00:00,27.93,27.93,27.78,27.8,17100.0,27.4179,27.4179,27.2707,27.2903,17100.0
2007-09-21 12:10:00,27.8,27.82,27.71,27.76,24400.0,27.2903,27.31,27.202,27.2511,24400.0
2007-09-21 12:20:00,27.76,27.81,27.75,27.81,8900.0,27.2511,27.3001,27.2412,27.3001,8900.0
2007-09-21 12:30:00,27.83,27.96,27.81,27.96,15800.0,27.3198,27.4474,27.3001,27.4474,15800.0
2007-09-21 12:40:00,27.95,27.96,27.84,27.89,25000.0,27.4376,27.4474,27.3296,27.3787,25000.0
2007-09-21 12:50:00,27.88,27.88,27.75,27.79,25400.0,27.3689,27.3689,27.2412,27.2805,25400.0
2007-09-21 13:00:00,27.79,27.86,27.76,27.85,13200.0,27.2805,27.3492,27.2511,27.3394,13200.0
2007-09-21 13:10:00,27.84,27.9,27.8,27.84,15700.0,27.3296,27.3885,27.2903,27.3296,15700.0
2007-09-21 13:20:00,27.83,27.9,27.82,27.84,15200.0,27.3198,27.3885,27.31,27.3296,15200.0
2007-09-21 13:30:00,27.84,27.87,27.8,27.81,19800.0,27.3296,27.359,27.2903,27.3001,19800.0
2007-09-21 13:40:00,27.81,27.81,27.76,27.79,19600.0,27.3001,27.3001,27.2511,27.2805,19600.0
2007-09-21 13:50:00,27.78,27.78,27.71,27.71,15800.0,27.2707,27.2707,27.202,27.202,15800.0
2007-09-21 14:00:00,27.72,27.72,27.69,27.69,7700.0,27.2118,27.2118,27.1823,27.1823,7700.0
2007-09-21 14:10:00,27.69,27.69,27.63,27.63,12000.0,27.1823,27.1823,27.1234,27.1234,12000.0
2007-09-21 14:20:00,27.65,27.72,27.65,27.65,11200.0,27.1431,27.2118,27.1431,27.1431,11200.0
2007-09-21 14:30:00,27.67,27.77,27.66,27.66,14000.0,27.1627,27.2609,27.1529,27.1529,14000.0
2007-09-21 14:40:00,27.64,27.66,27.58,27.64,13300.0,27.1333,27.1529,27.0744,27.1333,13300.0
2007-09-21 14:50:00,27.64,27.66,27.63,27.64,8300.0,27.1333,27.1529,27.1234,27.1333,8300.0
2007-09-21 15:00:00,27.64,27.68,27.61,27.65,20200.0,27.1333,27.1725,27.1038,27.1431,20200.0
2007-09-21 15:10:00,27.65,27.72,27.64,27.7,23100.0,27.1431,27.2118,27.1333,27.1922,23100.0
2007-09-21 15:20:00,27.7,27.71,27.61,27.65,37500.0,27.1922,27.202,27.1038,27.1431,37500.0
2007-09-21 15:30:00,27.65,27.71,27.6,27.61,26500.0,27.1431,27.202,27.094,27.1038,26500.0
2007-09-21 15:40:00,27.62,27.7,27.56,27.56,40200.0,27.1136,27.1922,27.0547,27.0547,40200.0
2007-09-21 15:50:00,27.56,27.58,27.5,27.53,54400.0,27.0547,27.0744,26.9958,27.0253,54400.0
2007-09-24 09:30:00,27.5,27.5,26.62,26.64,134400.0,26.9958,26.9958,26.132,26.1516,134400.0
2007-09-24 09:40:00,26.63,27.01,26.56,26.99,119800.0,26.1418,26.5148,26.0731,26.4952,119800.0
2007-09-24 09:50:00,26.99,27.08,26.9,26.95,116500.0,26.4952,26.5835,26.4068,26.4559,116500.0
2007-09-24 10:00:00,26.93,27.07,26.87,26.98,83700.0,26.4363,26.5737,26.3774,26.4854,83700.0
2007-09-24 10:10:00,27.0,27.27,27.0,27.2,82100.0,26.505,26.77,26.505,26.7013,82100.0
2007-09-24 10:20:00,27.2,27.28,27.13,27.28,42900.0,26.7013,26.7799,26.6326,26.7799,42900.0
2007-09-24 10:30:00,27.28,27.3,27.18,27.18,22300.0,26.7799,26.7995,26.6817,26.6817,22300.0
2007-09-24 10:40:00,27.21,27.21,27.06,27.08,51300.0,26.7111,26.7111,26.5639,26.5835,51300.0
2007-09-24 10:50:00,27.08,27.08,26.96,27.03,35600.0,26.5835,26.5835,26.4657,26.5344,35600.0
2007-09-24 11:00:00,27.03,27.06,26.97,27.01,23800.0,26.5344,26.5639,26.4755,26.5148,23800.0
2007-09-24 11:10:00,27.0,27.01,27.0,27.0,19700.0,26.505,26.5148,26.505,26.505,19700.0
2007-09-24 11:20:00,27.01,27.04,26.79,26.86,72800.0,26.5148,26.5443,26.2988,26.3676,72800.0
2007-09-24 11:30:00,26.87,26.98,26.85,26.9,23700.0,26.3774,26.4854,26.3577,26.4068,23700.0
2007-09-24 11:40:00,26.9,26.92,26.84,26.91,16100.0,26.4068,26.4265,26.3479,26.4166,16100.0
2007-09-24 11:50:00,26.89,26.94,26.87,26.93,11800.0,26.397,26.4461,26.3774,26.4363,11800.0
2007-09-24 12:00:00,26.9,26.94,26.9,26.92,39300.0,26.4068,26.4461,26.4068,26.4265,39300.0
2007-09-24 12:10:00,26.91,26.93,26.76,26.77,33600.0,26.4166,26.4363,26.2694,26.2792,33600.0
2007-09-24 12:20:00,26.77,26.8,26.76,26.8,18700.0,26.2792,26.3087,26.2694,26.3087,18700.0
2007-09-24 12:30:00,26.8,26.86,26.75,26.83,91400.0,26.3087,26.3676,26.2596,26.3381,91400.0
2007-09-24 12:40:00,26.84,26.89,26.83,26.85,13300.0,26.3479,26.397,26.3381,26.3577,13300.0
2007-09-24 12:50:00,26.86,26.87,26.75,26.87,12900.0,26.3676,26.3774,26.2596,26.3774,12900.0
2007-09-24 13:00:00,26.88,26.9,26.86,26.88,25800.0,26.3872,26.4068,26.3676,26.3872,25800.0
2007-09-24 13:10:00,26.88,26.9,26.74,26.81,52600.0,26.3872,26.4068,26.2498,26.3185,52600.0
2007-09-24 13:20:00,26.81,26.82,26.62,26.65,65100.0,26.3185,26.3283,26.132,26.1614,65100.0
2007-09-24 13:30:00,26.66,26.66,26.57,26.59,32800.0,26.1712,26.1712,26.0829,26.1025,32800.0
2007-09-24 13:40:00,26.59,26.64,26.57,26.58,37900.0,26.1025,26.1516,26.0829,26.0927,37900.0
2007-09-24 13:50:00,26.58,26.77,26.57,26.71,35800.0,26.0927,26.2792,26.0829,26.2203,35800.0
2007-09-24 14:00:00,26.71,26.77,26.69,26.76,28100.0,26.2203,26.2792,26.2007,26.2694,28100.0
2007-09-24 14:10:00,26.76,26.77,26.67,26.72,31500.0,26.2694,26.2792,26.181,26.2301,31500.0
2007-09-24 14:20:00,26.71,26.78,26.71,26.74,27400.0,26.2203,26.289,26.2203,26.2498,27400.0
2007-09-24 14:30:00,26.74,26.82,26.74,26.79,36900.0,26.2498,26.3283,26.2498,26.2988,36900.0
2007-09-24 14:40:00,26.79,26.79,26.69,26.7,16900.0,26.2988,26.2988,26.2007,26.2105,16900.0
2007-09-24 14:50:00,26.69,26.72,26.62,26.65,25400.0,26.2007,26.2301,26.132,26.1614,25400.0
2007-09-24 15:00:00,26.65,26.65,26.51,26.55,35900.0,26.1614,26.1614,26.024,26.0632,35900.0
2007-09-24 15:10:00,26.54,26.57,26.5,26.53,36500.0,26.0534,26.0829,26.0142,26.0436,36500.0
2007-09-24 15:20:00,26.52,26.59,26.5,26.53,52600.0,26.0338,26.1025,26.0142,26.0436,52600.0
2007-09-24 15:30:00,26.53,26.55,26.44,26.48,63000.0,26.0436,26.0632,25.9553,25.9945,63000.0
2007-09-24 15:40:00,26.49,26.56,26.48,26.52,86300.0,26.0043,26.0731,25.9945,26.0338,86300.0
2007-09-24 15:50:00,26.51,26.62,26.47,26.62,131700.0,26.024,26.132,25.9847,26.132,131700.0
2007-09-25 09:30:00,26.48,26.61,26.35,26.38,27800.0,25.9945,26.1221,25.8669,25.8964,27800.0
2007-09-25 09:40:00,26.35,26.4,26.22,26.4,30200.0,25.8669,25.916,25.7393,25.916,30200.0
2007-09-25 09:50:00,26.39,26.42,26.18,26.29,42600.0,25.9062,25.9356,25.7,25.808,42600.0
2007-09-25 10:00:00,26.24,26.45,26.1,26.43,39100.0,25.7589,25.9651,25.6215,25.9454,39100.0
2007-09-25 10:10:00,26.43,26.47,26.3,26.35,23300.0,25.9454,25.9847,25.8178,25.8669,23300.0
2007-09-25 10:20:00,26.35,26.37,26.18,26.18,14100.0,25.8669,25.8865,25.7,25.7,14100.0
2007-09-25 10:30:00,26.2,26.29,26.13,26.23,37300.0,25.7197,25.808,25.6509,25.7491,37300.0
2007-09-25 10:40:00,26.21,26.27,26.12,26.18,24500.0,25.7295,25.7884,25.6411,25.7,24500.0
2007-09-25 10:50:00,26.17,26.24,26.13,26.16,31400.0,25.6902,25.7589,25.6509,25.6804,31400.0
2007-09-25 11:00:00,26.15,26.46,26.15,26.34,35600.0,25.6706,25.9749,25.6706,25.8571,35600.0
2007-09-25 11:10:00,26.34,26.43,26.18,26.18,29500.0,25.8571,25.9454,25.7,25.7,29500.0
2007-09-25 11:20:00,26.2,26.22,26.05,26.2,21500.0,25.7197,25.7393,25.5724,25.7197,21500.0
2007-09-25 11:30:00,26.2,26.3,26.17,26.25,17800.0,25.7197,25.8178,25.6902,25.7687,17800.0
2007-09-25 11:40:00,26.26,26.31,26.26,26.3,19300.0,25.7786,25.8276,25.7786,25.8178,19300.0
2007-09-25 11:50:00,26.3,26.37,26.21,26.37,31000.0,25.8178,25.8865,25.7295,25.8865,31000.0
2007-09-25 12:00:00,26.39,26.4,26.24,26.26,32000.0,25.9062,25.916,25.7589,25.7786,32000.0
2007-09-25 12:10:00,26.27,26.32,26.23,26.23,20200.0,25.7884,25.8375,25.7491,25.7491,20200.0
2007-09-25 12:20:00,26.24,26.37,26.24,26.35,14600.0,25.7589,25.8865,25.7589,25.8669,14600.0
2007-09-25 12:30:00,26.34,26.36,26.27,26.27,12900.0,25.8571,25.8767,25.7884,25.7884,12900.0
2007-09-25 12:40:00,26.29,26.37,26.25,26.35,16800.0,25.808,25.8865,25.7687,25.8669,16800.0
2007-09-25 12:50:00,26.35,26.42,26.33,26.42,20300.0,25.8669,25.9356,25.8473,25.9356,20300.0
2007-09-25 13:00:00,26.4,26.51,26.37,26.51,15300.0,25.916,26.024,25.8865,26.024,15300.0
2007-09-25 13:10:00,26.51,26.6,26.49,26.49,15100.0,26.024,26.1123,26.0043,26.0043,15100.0
2007-09-25 13:20:00,26.5,26.56,26.5,26.55,13000.0,26.0142,26.0731,26.0142,26.0632,13000.0
2007-09-25 13:30:00,26.56,26.63,26.56,26.59,17600.0,26.0731,26.1418,26.0731,26.1025,17600.0
2007-09-25 13:40:00,26.6,26.6,26.43,26.45,16000.0,26.1123,26.1123,25.9454,25.9651,16000.0
2007-09-25 13:50:00,26.45,26.51,26.39,26.5,12600.0,25.9651,26.024,25.9062,26.0142,12600.0
2007-09-25 14:00:00,26.5,26.51,26.38,26.38,19100.0,26.0142,26.024,25.8964,25.8964,19100.0
2007-09-25 14:10:00,26.39,26.43,26.35,26.42,27000.0,25.9062,25.9454,25.8669,25.9356,27000.0
2007-09-25 14:20:00,26.43,26.44,26.33,26.35,24200.0,25.9454,25.9553,25.8473,25.8669,24200.0
2007-09-25 14:30:00,26.35,26.35,26.26,26.31,36200.0,25.8669,25.8669,25.7786,25.8276,36200.0
2007-09-25 14:40:00,26.3,26.37,26.29,26.3,68100.0,25.8178,25.8865,25.808,25.8178,68100.0
2007-09-25 14:50:00,26.31,26.34,26.24,26.28,53600.0,25.8276,25.8571,25.7589,25.7982,53600.0
2007-09-25 15:00:00,26.27,26.33,26.1,26.28,65500.0,25.7884,25.8473,25.6215,25.7982,65500.0
2007-09-25 15:10:00,26.29,26.31,26.11,26.25,52300.0,25.808,25.8276,25.6313,25.7687,52300.0
2007-09-25 15:20:00,26.25,26.37,26.25,26.25,44200.0,25.7687,25.8865,25.7687,25.7687,44200.0
2007-09-25 15:30:00,26.27,26.27,26.09,26.18,51100.0,25.7884,25.7884,25.6117,25.7,51100.0
2007-09-25 15:40:00,26.18,26.23,26.16,26.17,31500.0,25.7,25.7491,25.6804,25.6902,31500.0
2007-09-25 15:50:00,26.16,26.48,26.16,26.4,99900.0,25.6804,25.9945,25.6804,25.916,99900.0
2007-09-26 09:30:00,26.76,26.86,26.57,26.77,59600.0,26.2694,26.3676,26.0829,26.2792,59600.0
2007-09-26 09:40:00,26.78,26.87,26.65,26.83,34000.0,26.289,26.3774,26.1614,26.3381,34000.0
2007-09-26 09:50:00,26.83,26.96,26.7,26.95,54800.0,26.3381,26.4657,26.2105,26.4559,54800.0
2007-09-26 10:00:00,26.94,27.12,26.93,27.06,35600.0,26.4461,26.6228,26.4363,26.5639,35600.0
2007-09-26 10:10:00,27.05,27.13,26.97,26.97,18100.0,26.5541,26.6326,26.4755,26.4755,18100.0
2007-09-26 10:20:00,26.98,27.08,26.91,27.08,32000.0,26.4854,26.5835,26.4166,26.5835,32000.0
2007-09-26 10:30:00,27.08,27.43,27.0,27.43,47500.0,26.5835,26.9271,26.505,26.9271,47500.0
2007-09-26 10:40:00,27.42,27.42,27.06,27.06,48800.0,26.9173,26.9173,26.5639,26.5639,48800.0
2007-09-26 10:50:00,27.08,27.22,27.02,27.19,20900.0,26.5835,26.721,26.5246,26.6915,20900.0
2007-09-26 11:00:00,27.22,27.32,27.22,27.26,34200.0,26.721,26.8191,26.721,26.7602,34200.0
2007-09-26 11:10:00,27.25,27.45,27.25,27.42,28100.0,26.7504,26.9467,26.7504,26.9173,28100.0
2007-09-26 11:20:00,27.4,27.42,27.27,27.29,31700.0,26.8977,26.9173,26.77,26.7897,31700.0
2007-09-26 11:30:00,27.3,27.3,27.2,27.21,22200.0,26.7995,26.7995,26.7013,26.7111,22200.0
2007-09-26 11:40:00,27.21,27.3,27.16,27.26,65500.0,26.7111,26.7995,26.6621,26.7602,65500.0
2007-09-26 11:50:00,27.26,27.28,27.15,27.19,7300.0,26.7602,26.7799,26.6522,26.6915,7300.0
2007-09-26 12:00:00,27.17,27.2,27.09,27.1,5200.0,26.6719,26.7013,26.5933,26.6032,5200.0
2007-09-26 12:10:00,27.09,27.13,27.07,27.12,19000.0,26.5933,26.6326,26.5737,26.6228,19000.0
2007-09-26 12:20:00,27.1,27.12,27.07,27.09,19500.0,26.6032,26.6228,26.5737,26.5933,19500.0
2007-09-26 12:30:00,27.09,27.09,27.0,27.09,40000.0,26.5933,26.5933,26.505,26.5933,40000.0
2007-09-26 12:40:00,27.08,27.09,26.98,27.0,68700.0,26.5835,26.5933,26.4854,26.505,68700.0
2007-09-26 12:50:00,27.0,27.04,26.99,27.02,8800.0,26.505,26.5443,26.4952,26.5246,8800.0
2007-09-26 13:00:00,27.02,27.06,27.02,27.06,4300.0,26.5246,26.5639,26.5246,26.5639,4300.0
2007-09-26 13:10:00,27.06,27.08,26.99,27.0,20900.0,26.5639,26.5835,26.4952,26.505,20900.0
2007-09-26 13:20:00,27.0,27.04,26.98,27.01,25400.0,26.505,26.5443,26.4854,26.5148,25400.0
2007-09-26 13:30:00,27.0,27.0,26.86,26.89,19100.0,26.505,26.505,26.3676,26.397,19100.0
2007-09-26 13:40:00,26.88,26.91,26.71,26.86,21600.0,26.3872,26.4166,26.2203,26.3676,21600.0
2007-09-26 13:50:00,26.86,27.0,26.84,26.99,38800.0,26.3676,26.505,26.3479,26.4952,38800.0
2007-09-26 14:00:00,26.98,26.99,26.9,26.9,20900.0,26.4854,26.4952,26.4068,26.4068,20900.0
2007-09-26 14:10:00,26.9,26.97,26.89,26.9,13100.0,26.4068,26.4755,26.397,26.4068,13100.0
2007-09-26 14:20:00,26.9,26.9,26.82,26.84,38100.0,26.4068,26.4068,26.3283,26.3479,38100.0
2007-09-26 14:30:00,26.84,26.9,26.82,26.83,24200.0,26.3479,26.4068,26.3283,26.3381,24200.0
2007-09-26 14:40:00,26.84,26.84,26.75,26.78,50500.0,26.3479,26.3479,26.2596,26.289,50500.0
2007-09-26 14:50:00,26.79,26.85,26.77,26.79,22400.0,26.2988,26.3577,26.2792,26.2988,22400.0
2007-09-26 15:00:00,26.79,26.84,26.49,26.76,77300.0,26.2988,26.3479,26.0043,26.2694,77300.0
2007-09-26 15:10:00,26.79,26.91,26.78,26.86,74600.0,26.2988,26.4166,26.289,26.3676,74600.0
2007-09-26 15:20:00,26.86,26.93,26.77,26.93,42400.0,26.3676,26.4363,26.2792,26.4363,42400.0
2007-09-26 15:30:00,26.93,26.95,26.86,26.95,46000.0,26.4363,26.4559,26.3676,26.4559,46000.0
2007-09-26 15:40:00,26.93,26.98,26.83,26.91,39600.0,26.4363,26.4854,26.3381,26.4166,39600.0
2007-09-26 15:50:00,26.91,26.96,26.82,26.9,166100.0,26.4166,26.4657,26.3283,26.4068,166100.0
2007-09-27 09:30:00,27.12,27.19,26.95,26.95,26000.0,26.6228,26.6915,26.4559,26.4559,26000.0
2007-09-27 09:40:00,26.95,27.01,26.78,26.9,19900.0,26.4559,26.5148,26.289,26.4068,19900.0
2007-09-27 09:50:00,26.9,26.99,26.78,26.86,18500.0,26.4068,26.4952,26.289,26.3676,18500.0
2007-09-27 10:00:00,26.84,26.99,26.74,26.75,45400.0,26.3479,26.4952,26.2498,26.2596,45400.0
2007-09-27 10:10:00,26.75,26.8,26.61,26.8,95800.0,26.2596,26.3087,26.1221,26.3087,95800.0
2007-09-27 10:20:00,26.83,26.94,26.75,26.76,46800.0,26.3381,26.4461,26.2596,26.2694,46800.0
2007-09-27 10:30:00,26.77,26.85,26.77,26.83,66500.0,26.2792,26.3577,26.2792,26.3381,66500.0
2007-09-27 10:40:00,26.83,26.85,26.7,26.79,69900.0,26.3381,26.3577,26.2105,26.2988,69900.0
2007-09-27 10:50:00,26.78,26.89,26.77,26.8,50400.0,26.289,26.397,26.2792,26.3087,50400.0
2007-09-27 11:00:00,26.82,26.91,26.82,26.82,14000.0,26.3283,26.4166,26.3283,26.3283,14000.0
2007-09-27 11:10:00,26.83,26.88,26.8,26.83,17100.0,26.3381,26.3872,26.3087,26.3381,17100.0
2007-09-27 11:20:00,26.83,26.86,26.8,26.84,20400.0,26.3381,26.3676,26.3087,26.3479,20400.0
2007-09-27 11:30:00,26.82,26.89,26.8,26.87,23800.0,26.3283,26.397,26.3087,26.3774,23800.0
2007-09-27 11:40:00,26.87,26.9,26.79,26.8,45900.0,26.3774,26.4068,26.2988,26.3087,45900.0
2007-09-27 11:50:00,26.8,26.81,26.77,26.79,19800.0,26.3087,26.3185,26.2792,26.2988,19800.0
2007-09-27 12:00:00,26.8,26.8,26.77,26.79,49700.0,26.3087,26.3087,26.2792,26.2988,49700.0
2007-09-27 12:10:00,26.8,26.82,26.76,26.81,13800.0,26.3087,26.3283,26.2694,26.3185,13800.0
2007-09-27 12:20:00,26.83,26.85,26.76,26.8,48500.0,26.3381,26.3577,26.2694,26.3087,48500.0
2007-09-27 12:30:00,26.79,26.85,26.77,26.78,23000.0,26.2988,26.3577,26.2792,26.289,23000.0
2007-09-27 12:40:00,26.78,26.81,26.7,26.8,8900.0,26.289,26.3185,26.2105,26.3087,8900.0
2007-09-27 12:50:00,26.8,26.84,26.75,26.78,17900.0,26.3087,26.3479,26.2596,26.289,17900.0
2007-09-27 13:00:00,26.8,26.81,26.73,26.79,33600.0,26.3087,26.3185,26.2399,26.2988,33600.0
2007-09-27 13:10:00,26.8,26.89,26.79,26.89,27000.0,26.3087,26.397,26.2988,26.397,27000.0
2007-09-27 13:20:00,26.87,26.91,26.85,26.88,27300.0,26.3774,26.4166,26.3577,26.3872,27300.0
2007-09-27 13:30:00,26.88,26.92,26.84,26.88,22200.0,26.3872,26.4265,26.3479,26.3872,22200.0
2007-09-27 13:40:00,26.87,26.89,26.81,26.83,19200.0,26.3774,26.397,26.3185,26.3381,19200.0
2007-09-27 13:50:00,26.83,26.91,26.82,26.88,46200.0,26.3381,26.4166,26.3283,26.3872,46200.0
2007-09-27 14:00:00,26.87,26.92,26.81,26.85,36800.0,26.3774,26.4265,26.3185,26.3577,36800.0
2007-09-27 14:10:00,26.85,26.92,26.71,26.73,50400.0,26.3577,26.4265,26.2203,26.2399,50400.0
2007-09-27 14:20:00,26.72,26.77,26.68,26.76,24900.0,26.2301,26.2792,26.1909,26.2694,24900.0
2007-09-27 14:30:00,26.77,26.78,26.65,26.73,32000.0,26.2792,26.289,26.1614,26.2399,32000.0
2007-09-27 14:40:00,26.72,26.86,26.72,26.84,24600.0,26.2301,26.3676,26.2301,26.3479,24600.0
2007-09-27 14:50:00,26.83,26.85,26.68,26.71,132500.0,26.3381,26.3577,26.1909,26.2203,132500.0
2007-09-27 15:00:00,26.71,26.82,26.71,26.75,136900.0,26.2203,26.3283,26.2203,26.2596,136900.0
2007-09-27 15:10:00,26.75,26.76,26.71,26.76,30700.0,26.2596,26.2694,26.2203,26.2694,30700.0
2007-09-27 15:20:00,26.75,26.82,26.75,26.76,35300.0,26.2596,26.3283,26.2596,26.2694,35300.0
2007-09-27 15:30:00,26.77,26.82,26.72,26.76,28600.0,26.2792,26.3283,26.2301,26.2694,28600.0
2007-09-27 15:40:00,26.76,26.85,26.75,26.81,34100.0,26.2694,26.3577,26.2596,26.3185,34100.0
2007-09-27 15:50:00,26.79,26.8,26.73,26.78,58900.0,26.2988,26.3087,26.2399,26.289,58900.0
2007-09-28 09:30:00,26.96,26.96,26.5,26.69,30000.0,26.4657,26.4657,26.0142,26.2007,30000.0
2007-09-28 09:40:00,26.72,26.87,26.68,26.77,10100.0,26.2301,26.3774,26.1909,26.2792,10100.0
2007-09-28 09:50:00,26.74,26.88,26.71,26.8,15300.0,26.2498,26.3872,26.2203,26.3087,15300.0
2007-09-28 10:00:00,26.79,26.96,26.7,26.73,24700.0,26.2988,26.4657,26.2105,26.2399,24700.0
2007-09-28 10:10:00,26.72,26.79,26.5,26.61,56200.0,26.2301,26.2988,26.0142,26.1221,56200.0
2007-09-28 10:20:00,26.6,26.67,26.58,26.63,39200.0,26.1123,26.181,26.0927,26.1418,39200.0
2007-09-28 10:30:00,26.62,26.77,26.56,26.73,58600.0,26.132,26.2792,26.0731,26.2399,58600.0
2007-09-28 10:40:00,26.72,26.8,26.65,26.71,33800.0,26.2301,26.3087,26.1614,26.2203,33800.0
2007-09-28 10:50:00,26.72,26.82,26.65,26.65,77900.0,26.2301,26.3283,26.1614,26.1614,77900.0
2007-09-28 11:00:00,26.66,26.68,26.38,26.56,41400.0,26.1712,26.1909,25.8964,26.0731,41400.0
2007-09-28 11:10:00,26.54,26.75,26.54,26.75,13800.0,26.0534,26.2596,26.0534,26.2596,13800.0
2007-09-28 11:20:00,26.75,26.83,26.75,26.78,41800.0,26.2596,26.3381,26.2596,26.289,41800.0
2007-09-28 11:30:00,26.76,26.89,26.75,26.78,45100.0,26.2694,26.397,26.2596,26.289,45100.0
2007-09-28 11:40:00,26.76,26.87,26.75,26.78,27800.0,26.2694,26.3774,26.2596,26.289,27800.0
2007-09-28 11:50:00,26.8,26.82,26.76,26.78,6600.0,26.3087,26.3283,26.2694,26.289,6600.0
2007-09-28 12:00:00,26.78,26.84,26.75,26.83,13100.0,26.289,26.3479,26.2596,26.3381,13100.0
2007-09-28 12:10:00,26.82,26.84,26.76,26.82,20700.0,26.3283,26.3479,26.2694,26.3283,20700.0
2007-09-28 12:20:00,26.82,26.85,26.77,26.84,8000.0,26.3283,26.3577,26.2792,26.3479,8000.0
2007-09-28 12:30:00,26.83,26.9,26.82,26.85,10500.0,26.3381,26.4068,26.3283,26.3577,10500.0
2007-09-28 12:40:00,26.85,26.85,26.8,26.82,16600.0,26.3577,26.3577,26.3087,26.3283,16600.0
2007-09-28 12:50:00,26.81,26.81,26.76,26.76,32600.0,26.3185,26.3185,26.2694,26.2694,32600.0
2007-09-28 13:00:00,26.79,26.79,26.77,26.78,3600.0,26.2988,26.2988,26.2792,26.289,3600.0
2007-09-28 13:10:00,26.77,26.8,26.73,26.8,51000.0,26.2792,26.3087,26.2399,26.3087,51000.0
2007-09-28 13:20:00,26.8,26.8,26.73,26.79,10800.0,26.3087,26.3087,26.2399,26.2988,10800.0
2007-09-28 13:30:00,26.78,26.88,26.78,26.84,18200.0,26.289,26.3872,26.289,26.3479,18200.0
2007-09-28 13:40:00,26.84,26.89,26.84,26.88,9600.0,26.3479,26.397,26.3479,26.3872,9600.0
2007-09-28 13:50:00,26.89,26.92,26.78,26.89,31400.0,26.397,26.4265,26.289,26.397,31400.0
2007-09-28 14:00:00,26.89,26.9,26.79,26.82,43300.0,26.397,26.4068,26.2988,26.3283,43300.0
2007-09-28 14:10:00,26.81,26.83,26.73,26.8,40900.0,26.3185,26.3381,26.2399,26.3087,40900.0
2007-09-28 14:20:00,26.8,26.8,26.72,26.75,22700.0,26.3087,26.3087,26.2301,26.2596,22700.0
2007-09-28 14:30:00,26.75,26.79,26.67,26.67,30400.0,26.2596,26.2988,26.181,26.181,30400.0
2007-09-28 14:40:00,26.66,26.69,26.49,26.5,41000.0,26.1712,26.2007,26.0043,26.0142,41000.0
2007-09-28 14:50:00,26.49,26.76,26.48,26.76,65400.0,26.0043,26.2694,25.9945,26.2694,65400.0
2007-09-28 15:00:00,26.77,26.77,26.61,26.62,56600.0,26.2792,26.2792,26.1221,26.132,56600.0
2007-09-28 15:10:00,26.61,26.61,26.49,26.49,53200.0,26.1221,26.1221,26.0043,26.0043,53200.0
2007-09-28 15:20:00,26.51,26.51,26.39,26.4,26000.0,26.024,26.024,25.9062,25.916,26000.0
2007-09-28 15:30:00,26.4,26.51,26.39,26.51,44800.0,25.916,26.024,25.9062,26.024,44800.0
2007-09-28 15:40:00,26.51,26.55,26.3,26.31,69600.0,26.024,26.0632,25.8178,25.8276,69600.0
2007-09-28 15:50:00,26.32,26.46,26.32,26.41,80300.0,25.8375,25.9749,25.8375,25.9258,80300.0
2007-10-01 09:30:00,26.42,26.42,26.16,26.23,51300.0,25.9356,25.9356,25.6804,25.7491,51300.0
2007-10-01 09:40:00,26.24,26.28,26.17,26.18,99100.0,25.7589,25.7982,25.6902,25.7,99100.0
2007-10-01 09:50:00,26.19,26.24,26.15,26.2,59000.0,25.7098,25.7589,25.6706,25.7197,59000.0
2007-10-01 10:00:00,26.19,26.25,26.18,26.23,65500.0,25.7098,25.7687,25.7,25.7491,65500.0
2007-10-01 10:10:00,26.23,26.32,26.21,26.26,105900.0,25.7491,25.8375,25.7295,25.7786,105900.0
2007-10-01 10:20:00,26.26,26.3,26.22,26.29,49700.0,25.7786,25.8178,25.7393,25.808,49700.0
2007-10-01 10:30:00,26.3,26.32,26.29,26.32,47400.0,25.8178,25.8375,25.808,25.8375,47400.0
2007-10-01 10:40:00,26.32,26.4,26.28,26.39,25800.0,25.8375,25.916,25.7982,25.9062,25800.0
2007-10-01 10:50:00,26.4,26.5,26.38,26.49,34200.0,25.916,26.0142,25.8964,26.0043,34200.0
2007-10-01 11:00:00,26.5,26.5,26.42,26.48,45500.0,26.0142,26.0142,25.9356,25.9945,45500.0
2007-10-01 11:10:00,26.48,26.65,26.44,26.65,25900.0,25.9945,26.1614,25.9553,26.1614,25900.0
2007-10-01 11:20:00,26.62,26.68,26.57,26.68,49500.0,26.132,26.1909,26.0829,26.1909,49500.0
2007-10-01 11:30:00,26.67,26.71,26.65,26.65,44100.0,26.181,26.2203,26.1614,26.1614,44100.0
2007-10-01 11:40:00,26.65,26.8,26.63,26.79,49500.0,26.1614,26.3087,26.1418,26.2988,49500.0
2007-10-01 11:50:00,26.78,26.85,26.77,26.84,25900.0,26.289,26.3577,26.2792,26.3479,25900.0
2007-10-01 12:00:00,26.83,26.87,26.79,26.79,24100.0,26.3381,26.3774,26.2988,26.2988,24100.0
2007-10-01 12:10:00,26.79,26.8,26.74,26.79,19600.0,26.2988,26.3087,26.2498,26.2988,19600.0
2007-10-01 12:20:00,26.79,26.82,26.77,26.82,11000.0,26.2988,26.3283,26.2792,26.3283,11000.0
2007-10-01 12:30:00,26.81,26.86,26.79,26.84,14500.0,26.3185,26.3676,26.2988,26.3479,14500.0
2007-10-01 12:40:00,26.84,26.88,26.81,26.88,28300.0,26.3479,26.3872,26.3185,26.3872,28300.0
2007-10-01 12:50:00,26.88,26.97,26.87,26.95,21300.0,26.3872,26.4755,26.3774,26.4559,21300.0
2007-10-01 13:00:00,26.95,26.98,26.92,26.95,19800.0,26.4559,26.4854,26.4265,26.4559,19800.0
2007-10-01 13:10:00,26.96,27.09,26.95,27.08,25900.0,26.4657,26.5933,26.4559,26.5835,25900.0
2007-10-01 13:20:00,27.08,27.2,27.05,27.19,68400.0,26.5835,26.7013,26.5541,26.6915,68400.0
2007-10-01 13:30:00,27.19,27.2,27.11,27.18,23800.0,26.6915,26.7013,26.613,26.6817,23800.0
2007-10-01 13:40:00,27.18,27.2,27.15,27.18,30500.0,26.6817,26.7013,26.6522,26.6817,30500.0
2007-10-01 13:50:00,27.19,27.19,27.16,27.17,14100.0,26.6915,26.6915,26.6621,26.6719,14100.0
2007-10-01 14:00:00,27.18,27.2,27.16,27.2,19100.0,26.6817,26.7013,26.6621,26.7013,19100.0
2007-10-01 14:10:00,27.21,27.29,27.17,27.2,55300.0,26.7111,26.7897,26.6719,26.7013,55300.0
2007-10-01 14:20:00,27.2,27.2,27.07,27.08,54400.0,26.7013,26.7013,26.5737,26.5835,54400.0
2007-10-01 14:30:00,27.07,27.17,27.05,27.16,54800.0,26.5737,26.6719,26.5541,26.6621,54800.0
2007-10-01 14:40:00,27.16,27.2,27.07,27.11,46800.0,26.6621,26.7013,26.5737,26.613,46800.0
2007-10-01 14:50:00,27.11,27.19,27.11,27.17,37100.0,26.613,26.6915,26.613,26.6719,37100.0
2007-10-01 15:00:00,27.17,27.17,27.01,27.05,45800.0,26.6719,26.6719,26.5148,26.5541,45800.0
2007-10-01 15:10:00,27.06,27.06,27.0,27.01,40100.0,26.5639,26.5639,26.505,26.5148,40100.0
2007-10-01 15:20:00,27.0,27.03,26.86,26.86,54400.0,26.505,26.5344,26.3676,26.3676,54400.0
2007-10-01 15:30:00,26.85,26.85,26.71,26.81,87600.0,26.3577,26.3577,26.2203,26.3185,87600.0
2007-10-01 15:40:00,26.81,26.84,26.73,26.8,89200.0,26.3185,26.3479,26.2399,26.3087,89200.0
2007-10-01 15:50:00,26.8,26.87,26.72,26.81,148400.0,26.3087,26.3774,26.2301,26.3185,148400.0
2007-10-02 09:30:00,27.14,27.18,26.96,27.0,50800.0,26.6424,26.6817,26.4657,26.505,50800.0
2007-10-02 09:40:00,27.03,27.03,26.81,26.88,14000.0,26.5344,26.5344,26.3185,26.3872,14000.0
2007-10-02 09:50:00,26.86,26.89,26.66,26.69,39700.0,26.3676,26.397,26.1712,26.2007,39700.0
2007-10-02 10:00:00,26.7,26.78,26.65,26.69,52100.0,26.2105,26.289,26.1614,26.2007,52100.0
2007-10-02 10:10:00,26.71,26.73,26.52,26.54,47200.0,26.2203,26.2399,26.0338,26.0534,47200.0
2007-10-02 10:20:00,26.54,26.69,26.52,26.69,53000.0,26.0534,26.2007,26.0338,26.2007,53000.0
2007-10-02 10:30:00,26.69,26.77,26.48,26.48,103400.0,26.2007,26.2792,25.9945,25.9945,103400.0
2007-10-02 10:40:00,26.48,26.5,26.41,26.46,22500.0,25.9945,26.0142,25.9258,25.9749,22500.0
2007-10-02 10:50:00,26.46,26.52,26.46,26.46,16800.0,25.9749,26.0338,25.9749,25.9749,16800.0
2007-10-02 11:00:00,26.47,26.5,26.41,26.44,20400.0,25.9847,26.0142,25.9258,25.9553,20400.0
2007-10-02 11:10:00,26.41,26.46,26.4,26.4,10900.0,25.9258,25.9749,25.916,25.916,10900.0
2007-10-02 11:20:00,26.41,26.46,26.41,26.45,11000.0,25.9258,25.9749,25.9258,25.9651,11000.0
2007-10-02 11:30:00,26.45,26.5,26.45,26.49,23700.0,25.9651,26.0142,25.9651,26.0043,23700.0
2007-10-02 11:40:00,26.49,26.59,26.48,26.48,71800.0,26.0043,26.1025,25.9945,25.9945,71800.0
2007-10-02 11:50:00,26.5,26.5,26.36,26.4,29000.0,26.0142,26.0142,25.8767,25.916,29000.0
2007-10-02 12:00:00,26.41,26.45,26.36,26.44,22200.0,25.9258,25.9651,25.8767,25.9553,22200.0
2007-10-02 12:10:00,26.45,26.52,26.43,26.45,17300.0,25.9651,26.0338,25.9454,25.9651,17300.0
2007-10-02 12:20:00,26.47,26.49,26.43,26.45,17600.0,25.9847,26.0043,25.9454,25.9651,17600.0
2007-10-02 12:30:00,26.47,26.49,26.38,26.44,18700.0,25.9847,26.0043,25.8964,25.9553,18700.0
2007-10-02 12:40:00,26.42,26.48,26.37,26.43,21700.0,25.9356,25.9945,25.8865,25.9454,21700.0
2007-10-02 12:50:00,26.45,26.47,26.38,26.44,24000.0,25.9651,25.9847,25.8964,25.9553,24000.0
2007-10-02 13:00:00,26.47,26.47,26.43,26.45,20200.0,25.9847,25.9847,25.9454,25.9651,20200.0
2007-10-02 13:10:00,26.45,26.48,26.39,26.39,18500.0,25.9651,25.9945,25.9062,25.9062,18500.0
2007-10-02 13:20:00,26.39,26.48,26.38,26.4,56000.0,25.9062,25.9945,25.8964,25.916,56000.0
2007-10-02 13:30:00,26.42,26.46,26.37,26.38,18800.0,25.9356,25.9749,25.8865,25.8964,18800.0
2007-10-02 13:40:00,26.38,26.38,26.3,26.34,23100.0,25.8964,25.8964,25.8178,25.8571,23100.0
2007-10-02 13:50:00,26.34,26.4,26.29,26.31,51300.0,25.8571,25.916,25.808,25.8276,51300.0
2007-10-02 14:00:00,26.32,26.46,26.31,26.45,29100.0,25.8375,25.9749,25.8276,25.9651,29100.0
2007-10-02 14:10:00,26.45,26.5,26.44,26.44,254500.0,25.9651,26.0142,25.9553,25.9553,254500.0
2007-10-02 14:20:00,26.44,26.45,26.39,26.42,105100.0,25.9553,25.9651,25.9062,25.9356,105100.0
2007-10-02 14:30:00,26.42,26.44,26.36,26.42,39400.0,25.9356,25.9553,25.8767,25.9356,39400.0
2007-10-02 14:40:00,26.43,26.47,26.37,26.45,160900.0,25.9454,25.9847,25.8865,25.9651,160900.0
2007-10-02 14:50:00,26.45,26.48,26.41,26.47,79600.0,25.9651,25.9945,25.9258,25.9847,79600.0
2007-10-02 15:00:00,26.47,26.5,26.42,26.45,31100.0,25.9847,26.0142,25.9356,25.9651,31100.0
2007-10-02 15:10:00,26.45,26.45,26.36,26.42,400400.0,25.9651,25.9651,25.8767,25.9356,400400.0
2007-10-02 15:20:00,26.44,26.49,26.44,26.46,51800.0,25.9553,26.0043,25.9553,25.9749,51800.0
2007-10-02 15:30:00,26.46,26.47,26.38,26.45,76500.0,25.9749,25.9847,25.8964,25.9651,76500.0
2007-10-02 15:40:00,26.45,26.55,26.45,26.54,84000.0,25.9651,26.0632,25.9651,26.0534,84000.0
2007-10-02 15:50:00,26.54,26.55,26.43,26.45,102200.0,26.0534,26.0632,25.9454,25.9651,102200.0
2007-10-03 09:30:00,26.53,26.63,26.43,26.53,128500.0,26.0436,26.1418,25.9454,26.0436,128500.0
2007-10-03 09:40:00,26.53,26.66,26.52,26.59,209900.0,26.0436,26.1712,26.0338,26.1025,209900.0
2007-10-03 09:50:00,26.59,26.71,26.49,26.51,115900.0,26.1025,26.2203,26.0043,26.024,115900.0
2007-10-03 10:00:00,26.5,26.71,26.47,26.56,172100.0,26.0142,26.2203,25.9847,26.0731,172100.0
2007-10-03 10:10:00,26.56,26.62,26.4,26.45,101000.0,26.0731,26.132,25.916,25.9651,101000.0
2007-10-03 10:20:00,26.47,26.61,26.43,26.6,82400.0,25.9847,26.1221,25.9454,26.1123,82400.0
2007-10-03 10:30:00,26.61,26.68,26.55,26.61,61700.0,26.1221,26.1909,26.0632,26.1221,61700.0
2007-10-03 10:40:00,26.62,26.66,26.6,26.66,18100.0,26.132,26.1712,26.1123,26.1712,18100.0
2007-10-03 10:50:00,26.66,26.93,26.65,26.93,61000.0,26.1712,26.4363,26.1614,26.4363,61000.0
2007-10-03 11:00:00,26.95,27.02,26.86,26.93,134100.0,26.4559,26.5246,26.3676,26.4363,134100.0
2007-10-03 11:10:00,26.95,27.04,26.92,27.01,65600.0,26.4559,26.5443,26.4265,26.5148,65600.0
2007-10-03 11:20:00,27.01,27.1,27.01,27.1,15500.0,26.5148,26.6032,26.5148,26.6032,15500.0
2007-10-03 11:30:00,27.12,27.21,27.11,27.15,57200.0,26.6228,26.7111,26.613,26.6522,57200.0
2007-10-03 11:40:00,27.15,27.5,27.12,27.43,81400.0,26.6522,26.9958,26.6228,26.9271,81400.0
2007-10-03 11:50:00,27.44,27.53,27.42,27.52,112900.0,26.9369,27.0253,26.9173,27.0155,112900.0
2007-10-03 12:00:00,27.53,27.72,27.5,27.71,31300.0,27.0253,27.2118,26.9958,27.202,31300.0
2007-10-03 12:10:00,27.71,27.89,27.7,27.72,42100.0,27.202,27.3787,27.1922,27.2118,42100.0
2007-10-03 12:20:00,27.72,27.81,27.64,27.65,40800.0,27.2118,27.3001,27.1333,27.1431,40800.0
2007-10-03 12:30:00,27.65,27.69,27.56,27.6,32700.0,27.1431,27.1823,27.0547,27.094,32700.0
2007-10-03 12:40:00,27.6,27.77,27.54,27.77,26300.0,27.094,27.2609,27.0351,27.2609,26300.0
2007-10-03 12:50:00,27.75,27.84,27.75,27.8,48200.0,27.2412,27.3296,27.2412,27.2903,48200.0
2007-10-03 13:00:00,27.8,27.82,27.74,27.76,66500.0,27.2903,27.31,27.2314,27.2511,66500.0
2007-10-03 13:10:00,27.75,27.78,27.68,27.78,56100.0,27.2412,27.2707,27.1725,27.2707,56100.0
2007-10-03 13:20:00,27.75,27.75,27.67,27.74,46400.0,27.2412,27.2412,27.1627,27.2314,46400.0
2007-10-03 13:30:00,27.72,27.87,27.72,27.82,92900.0,27.2118,27.359,27.2118,27.31,92900.0
2007-10-03 13:40:00,27.82,27.9,27.81,27.87,43600.0,27.31,27.3885,27.3001,27.359,43600.0
2007-10-03 13:50:00,27.87,27.9,27.79,27.88,34300.0,27.359,27.3885,27.2805,27.3689,34300.0
2007-10-03 14:00:00,27.89,28.03,27.86,28.01,95200.0,27.3787,27.5161,27.3492,27.4965,95200.0
2007-10-03 14:10:00,28.01,28.1,27.96,27.97,243600.0,27.4965,27.5848,27.4474,27.4572,243600.0
2007-10-03 14:20:00,27.98,28.17,27.98,28.1,75600.0,27.467,27.6535,27.467,27.5848,75600.0
2007-10-03 14:30:00,28.06,28.16,27.99,28.04,104300.0,27.5456,27.6437,27.4768,27.5259,104300.0
2007-10-03 14:40:00,28.03,28.04,27.94,27.98,43900.0,27.5161,27.5259,27.4278,27.467,43900.0
2007-10-03 14:50:00,27.98,28.1,27.95,28.09,103900.0,27.467,27.5848,27.4376,27.575,103900.0
2007-10-03 15:00:00,28.09,28.34,28.05,28.34,100700.0,27.575,27.8204,27.5357,27.8204,100700.0
2007-10-03 15:10:00,28.34,28.43,28.23,28.26,106800.0,27.8204,27.9088,27.7124,27.7419,106800.0
2007-10-03 15:20:00,28.26,28.28,28.08,28.08,95900.0,27.7419,27.7615,27.5652,27.5652,95900.0
2007-10-03 15:30:00,28.07,28.14,27.96,28.0,101600.0,27.5554,27.6241,27.4474,27.4867,101600.0
2007-10-03 15:40:00,27.99,28.17,27.76,28.1,166800.0,27.4768,27.6535,27.2511,27.5848,166800.0
2007-10-03 15:50:00,28.09,28.25,27.98,28.16,184100.0,27.575,27.7321,27.467,27.6437,184100.0
2007-10-04 09:30:00,28.34,28.75,28.15,28.65,75300.0,27.8204,28.2229,27.6339,28.1247,75300.0
2007-10-04 09:40:00,28.68,28.81,28.61,28.79,87000.0,28.1542,28.2818,28.0855,28.2622,87000.0
2007-10-04 09:50:00,28.8,28.87,28.52,28.55,115000.0,28.272,28.3407,27.9971,28.0266,115000.0
2007-10-04 10:00:00,28.55,28.6,28.34,28.35,67000.0,28.0266,28.0757,27.8204,27.8302,67000.0
2007-10-04 10:10:00,28.35,28.4,28.24,28.33,75600.0,27.8302,27.8793,27.7223,27.8106,75600.0
2007-10-04 10:20:00,28.34,28.65,28.34,28.5,89100.0,27.8204,28.1247,27.8204,27.9775,89100.0
2007-10-04 10:30:00,28.51,28.66,28.48,28.65,91100.0,27.9873,28.1346,27.9579,28.1247,91100.0
2007-10-04 10:40:00,28.64,28.87,28.64,28.84,86900.0,28.1149,28.3407,28.1149,28.3113,86900.0
2007-10-04 10:50:00,28.84,29.06,28.82,29.03,89900.0,28.3113,28.5272,28.2916,28.4978,89900.0
2007-10-04 11:00:00,29.03,29.05,28.45,28.9,80400.0,28.4978,28.5174,27.9284,28.3702,80400.0
2007-10-04 11:10:00,28.89,28.89,28.82,28.83,67200.0,28.3603,28.3603,28.2916,28.3014,67200.0
2007-10-04 11:20:00,28.82,28.92,28.71,28.9,240400.0,28.2916,28.3898,28.1836,28.3702,240400.0
2007-10-04 11:30:00,28.89,29.0,28.89,28.99,68600.0,28.3603,28.4683,28.3603,28.4585,68600.0
2007-10-04 11:40:00,28.99,29.0,28.85,28.86,31700.0,28.4585,28.4683,28.3211,28.3309,31700.0
2007-10-04 11:50:00,28.87,28.92,28.84,28.87,42600.0,28.3407,28.3898,28.3113,28.3407,42600.0
2007-10-04 12:00:00,28.87,28.88,28.69,28.7,33400.0,28.3407,28.3505,28.164,28.1738,33400.0
2007-10-04 12:10:00,28.69,28.71,28.56,28.64,36600.0,28.164,28.1836,28.0364,28.1149,36600.0
2007-10-04 12:20:00,28.64,28.75,28.63,28.7,32400.0,28.1149,28.2229,28.1051,28.1738,32400.0
2007-10-04 12:30:00,28.71,28.75,28.7,28.74,45400.0,28.1836,28.2229,28.1738,28.2131,45400.0
2007-10-04 12:40:00,28.75,28.75,28.61,28.64,35500.0,28.2229,28.2229,28.0855,28.1149,35500.0
2007-10-04 12:50:00,28.63,28.7,28.59,28.66,39900.0,28.1051,28.1738,28.0658,28.1346,39900.0
2007-10-04 13:00:00,28.66,28.67,28.62,28.65,27300.0,28.1346,28.1444,28.0953,28.1247,27300.0
2007-10-04 13:10:00,28.65,28.66,28.62,28.64,19800.0,28.1247,28.1346,28.0953,28.1149,19800.0
2007-10-04 13:20:00,28.64,28.8,28.62,28.75,32500.0,28.1149,28.272,28.0953,28.2229,32500.0
2007-10-04 13:30:00,28.75,28.77,28.71,28.71,21100.0,28.2229,28.2425,28.1836,28.1836,21100.0
2007-10-04 13:40:00,28.71,28.74,28.69,28.7,12400.0,28.1836,28.2131,28.164,28.1738,12400.0
2007-10-04 13:50:00,28.7,28.73,28.69,28.72,19800.0,28.1738,28.2033,28.164,28.1935,19800.0
2007-10-04 14:00:00,28.72,28.87,28.7,28.84,50700.0,28.1935,28.3407,28.1738,28.3113,50700.0
2007-10-04 14:10:00,28.85,28.91,28.78,28.78,29600.0,28.3211,28.38,28.2524,28.2524,29600.0
2007-10-04 14:20:00,28.78,28.79,28.68,28.78,43800.0,28.2524,28.2622,28.1542,28.2524,43800.0
2007-10-04 14:30:00,28.78,28.84,28.72,28.74,31400.0,28.2524,28.3113,28.1935,28.2131,31400.0
2007-10-04 14:40:00,28.73,28.89,28.73,28.89,52300.0,28.2033,28.3603,28.2033,28.3603,52300.0
2007-10-04 14:50:00,28.89,29.01,28.89,28.99,103900.0,28.3603,28.4781,28.3603,28.4585,103900.0
2007-10-04 15:00:00,28.99,29.05,28.98,28.99,72800.0,28.4585,28.5174,28.4487,28.4585,72800.0
2007-10-04 15:10:00,28.99,29.0,28.83,28.83,54700.0,28.4585,28.4683,28.3014,28.3014,54700.0
2007-10-04 15:20:00,28.84,28.93,28.83,28.9,66900.0,28.3113,28.3996,28.3014,28.3702,66900.0
2007-10-04 15:30:00,28.9,28.94,28.83,28.92,101900.0,28.3702,28.4094,28.3014,28.3898,101900.0
2007-10-04 15:40:00,28.92,29.03,28.91,29.0,109700.0,28.3898,28.4978,28.38,28.4683,109700.0
2007-10-04 15:50:00,29.01,29.1,28.87,29.1,117600.0,28.4781,28.5665,28.3407,28.5665,117600.0
2007-10-05 09:30:00,29.2,29.49,29.15,29.27,92200.0,28.6647,28.9493,28.6156,28.7334,92200.0
2007-10-05 09:40:00,29.26,29.31,28.38,28.57,129100.0,28.7236,28.7726,27.8597,28.0462,129100.0
2007-10-05 09:50:00,28.59,28.72,28.43,28.58,99900.0,28.0658,28.1935,27.9088,28.056,99900.0
2007-10-05 10:00:00,28.59,28.91,28.52,28.79,105200.0,28.0658,28.38,27.9971,28.2622,105200.0
2007-10-05 10:10:00,28.79,28.93,28.68,28.87,52100.0,28.2622,28.3996,28.1542,28.3407,52100.0
2007-10-05 10:20:00,28.88,28.89,28.71,28.71,23100.0,28.3505,28.3603,28.1836,28.1836,23100.0
2007-10-05 10:30:00,28.71,28.85,28.56,28.67,59800.0,28.1836,28.3211,28.0364,28.1444,59800.0
2007-10-05 10:40:00,28.67,28.79,28.51,28.77,27400.0,28.1444,28.2622,27.9873,28.2425,27400.0
2007-10-05 10:50:00,28.77,28.88,28.73,28.88,27700.0,28.2425,28.3505,28.2033,28.3505,27700.0
2007-10-05 11:00:00,28.88,29.0,28.87,28.87,44400.0,28.3505,28.4683,28.3407,28.3407,44400.0
2007-10-05 11:10:00,28.89,28.95,28.83,28.93,26300.0,28.3603,28.4192,28.3014,28.3996,26300.0
2007-10-05 11:20:00,28.95,29.0,28.91,29.0,36000.0,28.4192,28.4683,28.38,28.4683,36000.0
2007-10-05 11:30:00,28.98,29.04,28.97,29.0,29300.0,28.4487,28.5076,28.4389,28.4683,29300.0
2007-10-05 11:40:00,29.0,29.0,28.96,28.96,21200.0,28.4683,28.4683,28.4291,28.4291,21200.0
2007-10-05 11:50:00,28.96,28.98,28.94,28.95,27600.0,28.4291,28.4487,28.4094,28.4192,27600.0
2007-10-05 12:00:00,28.94,29.0,28.83,28.86,124100.0,28.4094,28.4683,28.3014,28.3309,124100.0
2007-10-05 12:10:00,28.86,28.95,28.8,28.89,65300.0,28.3309,28.4192,28.272,28.3603,65300.0
2007-10-05 12:20:00,28.89,29.0,28.89,29.0,22300.0,28.3603,28.4683,28.3603,28.4683,22300.0
2007-10-05 12:30:00,29.0,29.04,28.95,29.02,21600.0,28.4683,28.5076,28.4192,28.488,21600.0
2007-10-05 12:40:00,29.04,29.04,28.99,29.0,17400.0,28.5076,28.5076,28.4585,28.4683,17400.0
2007-10-05 12:50:00,29.0,29.1,29.0,29.04,20000.0,28.4683,28.5665,28.4683,28.5076,20000.0
2007-10-05 13:00:00,29.05,29.18,29.0,29.14,40800.0,28.5174,28.645,28.4683,28.6058,40800.0
2007-10-05 13:10:00,29.15,29.24,29.15,29.18,23200.0,28.6156,28.7039,28.6156,28.645,23200.0
2007-10-05 13:20:00,29.19,29.21,29.02,29.12,49900.0,28.6548,28.6745,28.488,28.5861,49900.0
2007-10-05 13:30:00,29.12,29.23,29.11,29.23,27000.0,28.5861,28.6941,28.5763,28.6941,27000.0
2007-10-05 13:40:00,29.22,29.3,29.0,29.23,69900.0,28.6843,28.7628,28.4683,28.6941,69900.0
2007-10-05 13:50:00,29.22,29.23,29.16,29.18,21300.0,28.6843,28.6941,28.6254,28.645,21300.0
2007-10-05 14:00:00,29.18,29.31,29.17,29.31,18900.0,28.645,28.7726,28.6352,28.7726,18900.0
2007-10-05 14:10:00,29.31,29.36,29.27,29.28,26000.0,28.7726,28.8217,28.7334,28.7432,26000.0
2007-10-05 14:20:00,29.3,29.5,29.3,29.47,34500.0,28.7628,28.9592,28.7628,28.9297,34500.0
2007-10-05 14:30:00,29.48,29.5,29.39,29.45,39300.0,28.9395,28.9592,28.8512,28.9101,39300.0
2007-10-05 14:40:00,29.45,29.5,29.44,29.44,18300.0,28.9101,28.9592,28.9003,28.9003,18300.0
2007-10-05 14:50:00,29.44,29.45,29.41,29.45,19000.0,28.9003,28.9101,28.8708,28.9101,19000.0
2007-10-05 15:00:00,29.44,29.5,29.44,29.49,26800.0,28.9003,28.9592,28.9003,28.9493,26800.0
2007-10-05 15:10:00,29.49,29.49,29.4,29.4,25500.0,28.9493,28.9493,28.861,28.861,25500.0
2007-10-05 15:20:00,29.4,29.45,29.37,29.37,58500.0,28.861,28.9101,28.8315,28.8315,58500.0
2007-10-05 15:30:00,29.36,29.36,29.25,29.33,63800.0,28.8217,28.8217,28.7137,28.7923,63800.0
2007-10-05 15:40:00,29.33,29.42,29.29,29.3,37500.0,28.7923,28.8806,28.753,28.7628,37500.0
2007-10-05 15:50:00,29.31,29.38,29.23,29.29,88900.0,28.7726,28.8414,28.6941,28.753,88900.0
2007-10-08 09:30:00,29.18,29.3,29.12,29.3,34300.0,28.645,28.7628,28.5861,28.7628,34300.0
2007-10-08 09:40:00,29.33,29.43,29.28,29.42,60400.0,28.7923,28.8904,28.7432,28.8806,60400.0
2007-10-08 09:50:00,29.4,29.5,29.37,29.49,45100.0,28.861,28.9592,28.8315,28.9493,45100.0
2007-10-08 10:00:00,29.47,29.66,29.47,29.58,56600.0,28.9297,29.1162,28.9297,29.0377,56600.0
2007-10-08 10:10:00,29.59,29.62,29.5,29.62,32100.0,29.0475,29.077,28.9592,29.077,32100.0
2007-10-08 10:20:00,29.64,29.72,29.62,29.67,29600.0,29.0966,29.1751,29.077,29.126,29600.0
2007-10-08 10:30:00,29.65,29.76,29.64,29.67,26700.0,29.1064,29.2144,29.0966,29.126,26700.0
2007-10-08 10:40:00,29.66,29.73,29.57,29.73,30500.0,29.1162,29.1849,29.0279,29.1849,30500.0
2007-10-08 10:50:00,29.74,29.77,29.58,29.58,30900.0,29.1948,29.2242,29.0377,29.0377,30900.0
2007-10-08 11:00:00,29.6,29.63,29.43,29.47,42800.0,29.0573,29.0868,28.8904,28.9297,42800.0
2007-10-08 11:10:00,29.46,29.5,29.43,29.5,49100.0,28.9199,28.9592,28.8904,28.9592,49100.0
2007-10-08 11:20:00,29.48,29.54,29.48,29.52,32700.0,28.9395,28.9984,28.9395,28.9788,32700.0
2007-10-08 11:30:00,29.51,29.51,29.39,29.45,27400.0,28.969,28.969,28.8512,28.9101,27400.0
2007-10-08 11:40:00,29.46,29.56,29.44,29.56,14500.0,28.9199,29.0181,28.9003,29.0181,14500.0
2007-10-08 11:50:00,29.55,29.59,29.53,29.59,10400.0,29.0082,29.0475,28.9886,29.0475,10400.0
2007-10-08 12:00:00,29.59,29.6,29.5,29.51,16500.0,29.0475,29.0573,28.9592,28.969,16500.0
2007-10-08 12:10:00,29.52,29.53,29.43,29.47,21500.0,28.9788,28.9886,28.8904,28.9297,21500.0
2007-10-08 12:20:00,29.49,29.51,29.49,29.5,9100.0,28.9493,28.969,28.9493,28.9592,9100.0
2007-10-08 12:30:00,29.49,29.5,29.34,29.41,36600.0,28.9493,28.9592,28.8021,28.8708,36600.0
2007-10-08 12:40:00,29.4,29.42,29.34,29.41,17800.0,28.861,28.8806,28.8021,28.8708,17800.0
2007-10-08 12:50:00,29.41,29.51,29.41,29.5,106000.0,28.8708,28.969,28.8708,28.9592,106000.0
2007-10-08 13:00:00,29.51,29.51,29.46,29.48,10400.0,28.969,28.969,28.9199,28.9395,10400.0
2007-10-08 13:10:00,29.48,29.54,29.46,29.54,70400.0,28.9395,28.9984,28.9199,28.9984,70400.0
2007-10-08 13:20:00,29.54,29.63,29.53,29.63,14700.0,28.9984,29.0868,28.9886,29.0868,14700.0
2007-10-08 13:30:00,29.64,29.71,29.62,29.66,15400.0,29.0966,29.1653,29.077,29.1162,15400.0
2007-10-08 13:40:00,29.68,29.74,29.66,29.71,31900.0,29.1359,29.1948,29.1162,29.1653,31900.0
2007-10-08 13:50:00,29.73,29.93,29.72,29.75,52100.0,29.1849,29.3813,29.1751,29.2046,52100.0
2007-10-08 14:00:00,29.73,29.77,29.67,29.71,21900.0,29.1849,29.2242,29.126,29.1653,21900.0
2007-10-08 14:10:00,29.69,29.77,29.63,29.75,16700.0,29.1457,29.2242,29.0868,29.2046,16700.0
2007-10-08 14:20:00,29.77,29.82,29.76,29.82,20600.0,29.2242,29.2733,29.2144,29.2733,20600.0
2007-10-08 14:30:00,29.82,29.82,29.72,29.74,34400.0,29.2733,29.2733,29.1751,29.1948,34400.0
2007-10-08 14:40:00,29.73,29.77,29.72,29.75,60800.0,29.1849,29.2242,29.1751,29.2046,60800.0
2007-10-08 14:50:00,29.75,29.78,29.7,29.71,29200.0,29.2046,29.234,29.1555,29.1653,29200.0
2007-10-08 15:00:00,29.72,29.73,29.68,29.7,34100.0,29.1751,29.1849,29.1359,29.1555,34100.0
2007-10-08 15:10:00,29.7,29.75,29.67,29.75,68100.0,29.1555,29.2046,29.126,29.2046,68100.0
2007-10-08 15:20:00,29.75,29.75,29.61,29.62,31000.0,29.2046,29.2046,29.0671,29.077,31000.0
2007-10-08 15:30:00,29.61,29.62,29.53,29.58,60500.0,29.0671,29.077,28.9886,29.0377,60500.0
2007-10-08 15:40:00,29.59,29.72,29.57,29.68,62000.0,29.0475,29.1751,29.0279,29.1359,62000.0
2007-10-08 15:50:00,29.69,29.7,29.31,29.57,109500.0,29.1457,29.1555,28.7726,29.0279,109500.0
2007-10-09 09:30:00,29.53,29.59,29.41,29.54,29200.0,28.9886,29.0475,28.8708,28.9984,29200.0
2007-10-09 09:40:00,29.54,29.8,29.51,29.8,26300.0,28.9984,29.2537,28.969,29.2537,26300.0
2007-10-09 09:50:00,29.81,29.99,29.81,29.99,33700.0,29.2635,29.4402,29.2635,29.4402,33700.0
2007-10-09 10:00:00,29.97,30.21,29.68,29.73,54800.0,29.4205,29.6561,29.1359,29.1849,54800.0
2007-10-09 10:10:00,29.73,29.73,29.64,29.68,12300.0,29.1849,29.1849,29.0966,29.1359,12300.0
2007-10-09 10:20:00,29.69,29.79,29.69,29.69,13600.0,29.1457,29.2438,29.1457,29.1457,13600.0
2007-10-09 10:30:00,29.69,29.69,29.58,29.59,17300.0,29.1457,29.1457,29.0377,29.0475,17300.0
2007-10-09 10:40:00,29.58,29.73,29.56,29.72,17000.0,29.0377,29.1849,29.0181,29.1751,17000.0
2007-10-09 10:50:00,29.72,29.84,29.72,29.83,12000.0,29.1751,29.2929,29.1751,29.2831,12000.0
2007-10-09 11:00:00,29.8,29.83,29.72,29.72,12900.0,29.2537,29.2831,29.1751,29.1751,12900.0
2007-10-09 11:10:00,29.71,29.76,29.66,29.7,10800.0,29.1653,29.2144,29.1162,29.1555,10800.0
2007-10-09 11:20:00,29.71,29.71,29.59,29.63,9600.0,29.1653,29.1653,29.0475,29.0868,9600.0
2007-10-09 11:30:00,29.63,29.73,29.63,29.68,5800.0,29.0868,29.1849,29.0868,29.1359,5800.0
2007-10-09 11:40:00,29.67,29.78,29.65,29.76,3800.0,29.126,29.234,29.1064,29.2144,3800.0
2007-10-09 11:50:00,29.75,29.78,29.7,29.77,16300.0,29.2046,29.234,29.1555,29.2242,16300.0
2007-10-09 12:00:00,29.77,29.78,29.68,29.69,15600.0,29.2242,29.234,29.1359,29.1457,15600.0
2007-10-09 12:10:00,29.68,29.75,29.67,29.72,20300.0,29.1359,29.2046,29.126,29.1751,20300.0
2007-10-09 12:20:00,29.72,29.76,29.72,29.76,14300.0,29.1751,29.2144,29.1751,29.2144,14300.0
2007-10-09 12:30:00,29.76,30.02,29.75,29.91,79000.0,29.2144,29.4696,29.2046,29.3616,79000.0
2007-10-09 12:40:00,29.9,30.05,29.87,30.01,30700.0,29.3518,29.4991,29.3224,29.4598,30700.0
2007-10-09 12:50:00,30.0,30.19,29.99,30.12,46700.0,29.45,29.6365,29.4402,29.5678,46700.0
2007-10-09 13:00:00,30.13,30.19,30.05,30.06,69800.0,29.5776,29.6365,29.4991,29.5089,69800.0
2007-10-09 13:10:00,30.08,30.13,30.07,30.09,95200.0,29.5285,29.5776,29.5187,29.5383,95200.0
2007-10-09 13:20:00,30.09,30.29,30.0,30.12,109900.0,29.5383,29.7347,29.45,29.5678,109900.0
2007-10-09 13:30:00,30.11,30.33,30.1,30.31,75800.0,29.558,29.7739,29.5482,29.7543,75800.0
2007-10-09 13:40:00,30.32,30.41,30.25,30.34,41300.0,29.7641,29.8525,29.6954,29.7838,41300.0
2007-10-09 13:50:00,30.32,30.32,30.03,30.03,20500.0,29.7641,29.7641,29.4794,29.4794,20500.0
2007-10-09 14:00:00,30.0,30.15,29.97,30.02,48100.0,29.45,29.5972,29.4205,29.4696,48100.0
2007-10-09 14:10:00,30.01,30.13,30.0,30.09,29000.0,29.4598,29.5776,29.45,29.5383,29000.0
2007-10-09 14:20:00,30.09,30.14,30.0,30.13,27100.0,29.5383,29.5874,29.45,29.5776,27100.0
2007-10-09 14:30:00,30.13,30.15,30.08,30.1,45100.0,29.5776,29.5972,29.5285,29.5482,45100.0
2007-10-09 14:40:00,30.11,30.13,30.08,30.13,23300.0,29.558,29.5776,29.5285,29.5776,23300.0
2007-10-09 14:50:00,30.13,30.15,30.09,30.15,45900.0,29.5776,29.5972,29.5383,29.5972,45900.0
2007-10-09 15:00:00,30.15,30.19,30.1,30.19,46800.0,29.5972,29.6365,29.5482,29.6365,46800.0
2007-10-09 15:10:00,30.17,30.39,30.14,30.37,34600.0,29.6169,29.8328,29.5874,29.8132,34600.0
2007-10-09 15:20:00,30.36,30.47,30.33,30.47,57500.0,29.8034,29.9114,29.7739,29.9114,57500.0
2007-10-09 15:30:00,30.47,30.55,30.42,30.42,62600.0,29.9114,29.9899,29.8623,29.8623,62600.0
2007-10-09 15:40:00,30.43,30.45,30.17,30.2,110200.0,29.8721,29.8917,29.6169,29.6463,110200.0
2007-10-09 15:50:00,30.2,30.23,30.03,30.21,163400.0,29.6463,29.6758,29.4794,29.6561,163400.0
2007-10-10 09:30:00,30.2,30.85,30.0,30.82,101300.0,29.6463,30.2844,29.45,30.255,101300.0
2007-10-10 09:40:00,30.84,30.9,30.76,30.8,55400.0,30.2746,30.3335,30.1961,30.2353,55400.0
2007-10-10 09:50:00,30.8,30.82,30.24,30.25,56500.0,30.2353,30.255,29.6856,29.6954,56500.0
2007-10-10 10:00:00,30.25,30.4,30.21,30.33,37100.0,29.6954,29.8427,29.6561,29.7739,37100.0
2007-10-10 10:10:00,30.36,30.36,30.18,30.19,40700.0,29.8034,29.8034,29.6267,29.6365,40700.0
2007-10-10 10:20:00,30.19,30.2,30.16,30.18,38300.0,29.6365,29.6463,29.6071,29.6267,38300.0
2007-10-10 10:30:00,30.18,30.36,30.18,30.28,27800.0,29.6267,29.8034,29.6267,29.7249,27800.0
2007-10-10 10:40:00,30.29,30.34,30.23,30.34,18800.0,29.7347,29.7838,29.6758,29.7838,18800.0
2007-10-10 10:50:00,30.34,30.37,30.26,30.31,27200.0,29.7838,29.8132,29.7052,29.7543,27200.0
2007-10-10 11:00:00,30.31,30.54,30.31,30.52,105200.0,29.7543,29.9801,29.7543,29.9605,105200.0
2007-10-10 11:10:00,30.52,30.98,30.46,30.93,128000.0,29.9605,30.412,29.9016,30.3629,128000.0
2007-10-10 11:20:00,30.92,30.97,30.77,30.97,91600.0,30.3531,30.4022,30.2059,30.4022,91600.0
2007-10-10 11:30:00,30.97,31.07,30.89,31.03,66400.0,30.4022,30.5004,30.3237,30.4611,66400.0
2007-10-10 11:40:00,31.02,31.08,30.93,30.94,65400.0,30.4513,30.5102,30.3629,30.3728,65400.0
2007-10-10 11:50:00,30.9,30.9,30.61,30.61,49300.0,30.3335,30.3335,30.0488,30.0488,49300.0
2007-10-10 12:00:00,30.61,30.67,30.5,30.65,143300.0,30.0488,30.1077,29.9408,30.0881,143300.0
2007-10-10 12:10:00,30.65,30.65,30.48,30.61,93500.0,30.0881,30.0881,29.9212,30.0488,93500.0
2007-10-10 12:20:00,30.64,30.65,30.55,30.59,36900.0,30.0783,30.0881,29.9899,30.0292,36900.0
2007-10-10 12:30:00,30.59,30.65,30.57,30.62,27000.0,30.0292,30.0881,30.0095,30.0586,27000.0
2007-10-10 12:40:00,30.6,30.74,30.54,30.65,42900.0,30.039,30.1764,29.9801,30.0881,42900.0
2007-10-10 12:50:00,30.66,30.73,30.65,30.65,14800.0,30.0979,30.1666,30.0881,30.0881,14800.0
2007-10-10 13:00:00,30.66,30.67,30.6,30.64,26300.0,30.0979,30.1077,30.039,30.0783,26300.0
2007-10-10 13:10:00,30.63,30.73,30.59,30.64,79600.0,30.0684,30.1666,30.0292,30.0783,79600.0
2007-10-10 13:20:00,30.66,30.73,30.61,30.69,53900.0,30.0979,30.1666,30.0488,30.1273,53900.0
2007-10-10 13:30:00,30.71,30.93,30.68,30.75,41300.0,30.147,30.3629,30.1175,30.1862,41300.0
2007-10-10 13:40:00,30.76,30.78,30.65,30.71,33300.0,30.1961,30.2157,30.0881,30.147,33300.0
2007-10-10 13:50:00,30.71,30.77,30.69,30.73,43800.0,30.147,30.2059,30.1273,30.1666,43800.0
2007-10-10 14:00:00,30.72,30.82,30.7,30.79,45300.0,30.1568,30.255,30.1372,30.2255,45300.0
2007-10-10 14:10:00,30.78,30.94,30.74,30.86,53900.0,30.2157,30.3728,30.1764,30.2942,53900.0
2007-10-10 14:20:00,30.85,30.92,30.82,30.92,13500.0,30.2844,30.3531,30.255,30.3531,13500.0
2007-10-10 14:30:00,30.9,30.96,30.88,30.94,32900.0,30.3335,30.3924,30.3139,30.3728,32900.0
2007-10-10 14:40:00,30.94,31.08,30.93,31.06,82400.0,30.3728,30.5102,30.3629,30.4906,82400.0
2007-10-10 14:50:00,31.06,31.23,31.01,31.14,76700.0,30.4906,30.6574,30.4415,30.5691,76700.0
2007-10-10 15:00:00,31.13,31.24,31.12,31.2,72900.0,30.5593,30.6673,30.5495,30.628,72900.0
2007-10-10 15:10:00,31.22,31.29,31.18,31.24,54900.0,30.6476,30.7163,30.6084,30.6673,54900.0
2007-10-10 15:20:00,31.25,31.36,31.23,31.28,128900.0,30.6771,30.7851,30.6574,30.7065,128900.0
2007-10-10 15:30:00,31.29,31.41,31.28,31.4,176900.0,30.7163,30.8341,30.7065,30.8243,176900.0
2007-10-10 15:40:00,31.39,31.42,31.32,31.32,181200.0,30.8145,30.844,30.7458,30.7458,181200.0
2007-10-10 15:50:00,31.32,31.32,31.09,31.27,208900.0,30.7458,30.7458,30.52,30.6967,208900.0
2007-10-11 09:30:00,31.52,31.76,31.17,31.59,87600.0,30.9421,31.1777,30.5985,31.0108,87600.0
2007-10-11 09:40:00,31.59,31.79,31.46,31.5,183800.0,31.0108,31.2072,30.8832,30.9225,183800.0
2007-10-11 09:50:00,31.5,31.53,31.4,31.5,33300.0,30.9225,30.9519,30.8243,30.9225,33300.0
2007-10-11 10:00:00,31.5,31.58,31.4,31.58,91300.0,30.9225,31.001,30.8243,31.001,91300.0
2007-10-11 10:10:00,31.6,31.78,31.58,31.63,50400.0,31.0207,31.1974,31.001,31.0501,50400.0
2007-10-11 10:20:00,31.62,31.87,31.58,31.83,86200.0,31.0403,31.2857,31.001,31.2464,86200.0
2007-10-11 10:30:00,31.83,31.92,31.8,31.86,110600.0,31.2464,31.3348,31.217,31.2759,110600.0
2007-10-11 10:40:00,31.86,31.92,31.66,31.7,45100.0,31.2759,31.3348,31.0796,31.1188,45100.0
2007-10-11 10:50:00,31.7,31.73,31.59,31.64,25000.0,31.1188,31.1483,31.0108,31.0599,25000.0
2007-10-11 11:00:00,31.65,31.67,31.44,31.56,23200.0,31.0697,31.0894,30.8636,30.9814,23200.0
2007-10-11 11:10:00,31.56,31.63,31.55,31.58,30700.0,30.9814,31.0501,30.9716,31.001,30700.0
2007-10-11 11:20:00,31.56,31.73,31.56,31.6,57400.0,30.9814,31.1483,30.9814,31.0207,57400.0
2007-10-11 11:30:00,31.63,31.77,31.58,31.72,29500.0,31.0501,31.1875,31.001,31.1385,29500.0
2007-10-11 11:40:00,31.72,31.8,31.7,31.78,13000.0,31.1385,31.217,31.1188,31.1974,13000.0
2007-10-11 11:50:00,31.79,31.79,31.67,31.71,15600.0,31.2072,31.2072,31.0894,31.1286,15600.0
2007-10-11 12:00:00,31.69,31.84,31.69,31.8,52600.0,31.109,31.2563,31.109,31.217,52600.0
2007-10-11 12:10:00,31.81,31.89,31.74,31.89,47500.0,31.2268,31.3053,31.1581,31.3053,47500.0
2007-10-11 12:20:00,31.9,31.92,31.81,31.85,66700.0,31.3152,31.3348,31.2268,31.2661,66700.0
2007-10-11 12:30:00,31.86,31.92,31.82,31.87,51500.0,31.2759,31.3348,31.2366,31.2857,51500.0
2007-10-11 12:40:00,31.86,31.95,31.86,31.95,31600.0,31.2759,31.3642,31.2759,31.3642,31600.0
2007-10-11 12:50:00,31.94,31.94,31.88,31.93,37400.0,31.3544,31.3544,31.2955,31.3446,37400.0
2007-10-11 13:00:00,31.92,31.92,31.86,31.9,19900.0,31.3348,31.3348,31.2759,31.3152,19900.0
2007-10-11 13:10:00,31.9,31.98,31.9,31.94,43700.0,31.3152,31.3937,31.3152,31.3544,43700.0
2007-10-11 13:20:00,31.94,31.99,31.92,31.95,39100.0,31.3544,31.4035,31.3348,31.3642,39100.0
2007-10-11 13:30:00,31.96,31.96,31.89,31.94,37200.0,31.3741,31.3741,31.3053,31.3544,37200.0
2007-10-11 13:40:00,31.94,31.96,31.92,31.95,28000.0,31.3544,31.3741,31.3348,31.3642,28000.0
2007-10-11 13:50:00,31.95,31.96,31.8,31.8,147500.0,31.3642,31.3741,31.217,31.217,147500.0
2007-10-11 14:00:00,31.8,31.87,31.65,31.87,170900.0,31.217,31.2857,31.0697,31.2857,170900.0
2007-10-11 14:10:00,31.89,31.92,31.71,31.71,126200.0,31.3053,31.3348,31.1286,31.1286,126200.0
2007-10-11 14:20:00,31.71,31.82,31.64,31.69,109500.0,31.1286,31.2366,31.0599,31.109,109500.0
2007-10-11 14:30:00,31.69,31.87,31.61,31.78,92400.0,31.109,31.2857,31.0305,31.1974,92400.0
2007-10-11 14:40:00,31.79,31.89,31.72,31.85,36600.0,31.2072,31.3053,31.1385,31.2661,36600.0
2007-10-11 14:50:00,31.86,31.91,31.78,31.85,74400.0,31.2759,31.325,31.1974,31.2661,74400.0
2007-10-11 15:00:00,31.87,31.9,31.64,31.7,242900.0,31.2857,31.3152,31.0599,31.1188,242900.0
2007-10-11 15:10:00,31.7,31.76,31.54,31.6,399200.0,31.1188,31.1777,30.9618,31.0207,399200.0
2007-10-11 15:20:00,31.6,31.7,31.49,31.54,193800.0,31.0207,31.1188,30.9127,30.9618,193800.0
2007-10-11 15:30:00,31.55,31.71,31.53,31.55,246800.0,30.9716,31.1286,30.9519,30.9716,246800.0
2007-10-11 15:40:00,31.55,31.71,31.43,31.61,214600.0,30.9716,31.1286,30.8538,31.0305,214600.0
2007-10-11 15:50:00,31.62,31.8,31.57,31.58,272700.0,31.0403,31.217,30.9912,31.001,272700.0
2007-10-12 09:30:00,31.73,31.73,31.28,31.5,35300.0,31.1483,31.1483,30.7065,30.9225,35300.0
2007-10-12 09:40:00,31.5,31.77,31.46,31.59,41100.0,30.9225,31.1875,30.8832,31.0108,41100.0
2007-10-12 09:50:00,31.58,31.66,31.52,31.63,23200.0,31.001,31.0796,30.9421,31.0501,23200.0
2007-10-12 10:00:00,31.66,31.66,31.38,31.54,83400.0,31.0796,31.0796,30.8047,30.9618,83400.0
2007-10-12 10:10:00,31.55,31.61,31.51,31.59,21100.0,30.9716,31.0305,30.9323,31.0108,21100.0
2007-10-12 10:20:00,31.59,31.7,31.5,31.53,28800.0,31.0108,31.1188,30.9225,30.9519,28800.0
2007-10-12 10:30:00,31.54,31.55,31.48,31.54,20900.0,30.9618,30.9716,30.9029,30.9618,20900.0
2007-10-12 10:40:00,31.54,31.54,31.45,31.48,14200.0,30.9618,30.9618,30.8734,30.9029,14200.0
2007-10-12 10:50:00,31.49,31.5,31.44,31.48,11300.0,30.9127,30.9225,30.8636,30.9029,11300.0
2007-10-12 11:00:00,31.52,31.73,31.49,31.7,43300.0,30.9421,31.1483,30.9127,31.1188,43300.0
2007-10-12 11:10:00,31.71,31.71,31.53,31.57,42100.0,31.1286,31.1286,30.9519,30.9912,42100.0
2007-10-12 11:20:00,31.59,31.63,31.58,31.6,16500.0,31.0108,31.0501,31.001,31.0207,16500.0
2007-10-12 11:30:00,31.62,31.62,31.57,31.59,20300.0,31.0403,31.0403,30.9912,31.0108,20300.0
2007-10-12 11:40:00,31.59,31.74,31.58,31.63,50500.0,31.0108,31.1581,31.001,31.0501,50500.0
2007-10-12 11:50:00,31.63,31.63,31.55,31.56,20800.0,31.0501,31.0501,30.9716,30.9814,20800.0
2007-10-12 12:00:00,31.55,31.55,31.36,31.36,28500.0,30.9716,30.9716,30.7851,30.7851,28500.0
2007-10-12 12:10:00,31.37,31.4,31.22,31.35,25400.0,30.7949,30.8243,30.6476,30.7752,25400.0
2007-10-12 12:20:00,31.35,31.43,31.22,31.28,38200.0,30.7752,30.8538,30.6476,30.7065,38200.0
2007-10-12 12:30:00,31.26,31.3,31.12,31.27,42400.0,30.6869,30.7262,30.5495,30.6967,42400.0
2007-10-12 12:40:00,31.27,31.5,31.23,31.5,43000.0,30.6967,30.9225,30.6574,30.9225,43000.0
2007-10-12 12:50:00,31.49,31.5,31.26,31.29,44400.0,30.9127,30.9225,30.6869,30.7163,44400.0
2007-10-12 13:00:00,31.28,31.29,31.23,31.27,21300.0,30.7065,30.7163,30.6574,30.6967,21300.0
2007-10-12 13:10:00,31.25,31.25,30.91,31.04,69200.0,30.6771,30.6771,30.3433,30.4709,69200.0
2007-10-12 13:20:00,31.05,31.07,30.97,31.07,28700.0,30.4807,30.5004,30.4022,30.5004,28700.0
2007-10-12 13:30:00,31.06,31.07,31.0,31.04,20800.0,30.4906,30.5004,30.4317,30.4709,20800.0
2007-10-12 13:40:00,31.05,31.12,31.0,31.1,39900.0,30.4807,30.5495,30.4317,30.5298,39900.0
2007-10-12 13:50:00,31.1,31.11,31.0,31.1,25100.0,30.5298,30.5396,30.4317,30.5298,25100.0
2007-10-12 14:00:00,31.11,31.38,31.11,31.26,77700.0,30.5396,30.8047,30.5396,30.6869,77700.0
2007-10-12 14:10:00,31.26,31.27,30.99,31.08,77100.0,30.6869,30.6967,30.4218,30.5102,77100.0
2007-10-12 14:20:00,31.09,31.12,31.02,31.09,44500.0,30.52,30.5495,30.4513,30.52,44500.0
2007-10-12 14:30:00,31.1,31.24,31.07,31.17,55200.0,30.5298,30.6673,30.5004,30.5985,55200.0
2007-10-12 14:40:00,31.17,31.28,31.15,31.22,23400.0,30.5985,30.7065,30.5789,30.6476,23400.0
2007-10-12 14:50:00,31.22,31.44,31.22,31.43,40200.0,30.6476,30.8636,30.6476,30.8538,40200.0
2007-10-12 15:00:00,31.43,31.43,31.2,31.24,37900.0,30.8538,30.8538,30.628,30.6673,37900.0
2007-10-12 15:10:00,31.24,31.25,31.19,31.21,29200.0,30.6673,30.6771,30.6182,30.6378,29200.0
2007-10-12 15:20:00,31.2,31.25,31.19,31.24,40500.0,30.628,30.6771,30.6182,30.6673,40500.0
2007-10-12 15:30:00,31.24,31.27,31.2,31.27,73800.0,30.6673,30.6967,30.628,30.6967,73800.0
2007-10-12 15:40:00,31.27,31.34,31.23,31.34,62000.0,30.6967,30.7654,30.6574,30.7654,62000.0
2007-10-12 15:50:00,31.34,31.4,31.27,31.3,74500.0,30.7654,30.8243,30.6967,30.7262,74500.0
2007-10-15 09:30:00,31.48,31.48,31.15,31.27,27300.0,30.9029,30.9029,30.5789,30.6967,27300.0
2007-10-15 09:40:00,31.26,31.39,31.18,31.25,22900.0,30.6869,30.8145,30.6084,30.6771,22900.0
2007-10-15 09:50:00,31.19,31.37,31.17,31.32,25400.0,30.6182,30.7949,30.5985,30.7458,25400.0
2007-10-15 10:00:00,31.29,31.29,31.18,31.28,19200.0,30.7163,30.7163,30.6084,30.7065,19200.0
2007-10-15 10:10:00,31.28,31.56,31.25,31.54,28000.0,30.7065,30.9814,30.6771,30.9618,28000.0
2007-10-15 10:20:00,31.53,31.63,31.52,31.54,22800.0,30.9519,31.0501,30.9421,30.9618,22800.0
2007-10-15 10:30:00,31.54,31.63,31.51,31.54,28400.0,30.9618,31.0501,30.9323,30.9618,28400.0
2007-10-15 10:40:00,31.54,31.59,31.24,31.26,30500.0,30.9618,31.0108,30.6673,30.6869,30500.0
2007-10-15 10:50:00,31.25,31.28,30.92,30.96,28400.0,30.6771,30.7065,30.3531,30.3924,28400.0
2007-10-15 11:00:00,31.0,31.0,30.7,30.87,67900.0,30.4317,30.4317,30.1372,30.304,67900.0
2007-10-15 11:10:00,30.88,31.03,30.88,30.96,30800.0,30.3139,30.4611,30.3139,30.3924,30800.0
2007-10-15 11:20:00,30.95,30.95,30.58,30.74,38300.0,30.3826,30.3826,30.0194,30.1764,38300.0
2007-10-15 11:30:00,30.74,30.99,30.66,30.94,37300.0,30.1764,30.4218,30.0979,30.3728,37300.0
2007-10-15 11:40:00,30.94,30.94,30.78,30.8,33200.0,30.3728,30.3728,30.2157,30.2353,33200.0
2007-10-15 11:50:00,30.79,31.04,30.78,30.92,11900.0,30.2255,30.4709,30.2157,30.3531,11900.0
2007-10-15 12:00:00,30.92,30.92,30.73,30.76,38400.0,30.3531,30.3531,30.1666,30.1961,38400.0
2007-10-15 12:10:00,30.75,30.83,30.7,30.8,38500.0,30.1862,30.2648,30.1372,30.2353,38500.0
2007-10-15 12:20:00,30.81,30.83,30.66,30.67,33200.0,30.2451,30.2648,30.0979,30.1077,33200.0
2007-10-15 12:30:00,30.67,30.8,30.67,30.7,20400.0,30.1077,30.2353,30.1077,30.1372,20400.0
2007-10-15 12:40:00,30.69,30.7,30.55,30.56,19600.0,30.1273,30.1372,29.9899,29.9997,19600.0
2007-10-15 12:50:00,30.56,30.63,30.52,30.57,12900.0,29.9997,30.0684,29.9605,30.0095,12900.0
2007-10-15 13:00:00,30.55,30.59,30.46,30.49,22000.0,29.9899,30.0292,29.9016,29.931,22000.0
2007-10-15 13:10:00,30.51,30.6,30.46,30.58,16900.0,29.9506,30.039,29.9016,30.0194,16900.0
2007-10-15 13:20:00,30.58,30.63,30.51,30.58,15100.0,30.0194,30.0684,29.9506,30.0194,15100.0
2007-10-15 13:30:00,30.58,30.61,30.55,30.59,13800.0,30.0194,30.0488,29.9899,30.0292,13800.0
2007-10-15 13:40:00,30.59,30.62,30.45,30.56,64600.0,30.0292,30.0586,29.8917,29.9997,64600.0
2007-10-15 13:50:00,30.55,30.68,30.54,30.68,14100.0,29.9899,30.1175,29.9801,30.1175,14100.0
2007-10-15 14:00:00,30.69,30.69,30.62,30.63,24400.0,30.1273,30.1273,30.0586,30.0684,24400.0
2007-10-15 14:10:00,30.63,30.77,30.63,30.72,20500.0,30.0684,30.2059,30.0684,30.1568,20500.0
2007-10-15 14:20:00,30.7,30.81,30.66,30.78,12600.0,30.1372,30.2451,30.0979,30.2157,12600.0
2007-10-15 14:30:00,30.8,30.81,30.69,30.7,22900.0,30.2353,30.2451,30.1273,30.1372,22900.0
2007-10-15 14:40:00,30.7,30.75,30.69,30.71,9800.0,30.1372,30.1862,30.1273,30.147,9800.0
2007-10-15 14:50:00,30.7,30.71,30.64,30.69,14300.0,30.1372,30.147,30.0783,30.1273,14300.0
2007-10-15 15:00:00,30.69,30.87,30.67,30.82,19600.0,30.1273,30.304,30.1077,30.255,19600.0
2007-10-15 15:10:00,30.81,30.82,30.66,30.79,47800.0,30.2451,30.255,30.0979,30.2255,47800.0
2007-10-15 15:20:00,30.78,30.82,30.69,30.82,33900.0,30.2157,30.255,30.1273,30.255,33900.0
2007-10-15 15:30:00,30.82,30.83,30.67,30.71,26900.0,30.255,30.2648,30.1077,30.147,26900.0
2007-10-15 15:40:00,30.7,30.85,30.69,30.8,30400.0,30.1372,30.2844,30.1273,30.2353,30400.0
2007-10-15 15:50:00,30.81,30.9,30.7,30.9,132500.0,30.2451,30.3335,30.1372,30.3335,132500.0
2007-10-16 09:30:00,30.8,31.0,30.58,30.86,46200.0,30.2353,30.4317,30.0194,30.2942,46200.0
2007-10-16 09:40:00,30.86,31.16,30.67,31.0,50700.0,30.2942,30.5887,30.1077,30.4317,50700.0
2007-10-16 09:50:00,30.97,31.03,30.75,30.88,102800.0,30.4022,30.4611,30.1862,30.3139,102800.0
2007-10-16 10:00:00,30.89,30.93,30.83,30.83,50600.0,30.3237,30.3629,30.2648,30.2648,50600.0
2007-10-16 10:10:00,30.83,30.84,30.67,30.67,53600.0,30.2648,30.2746,30.1077,30.1077,53600.0
2007-10-16 10:20:00,30.66,30.67,30.33,30.43,87000.0,30.0979,30.1077,29.7739,29.8721,87000.0
2007-10-16 10:30:00,30.41,30.53,30.4,30.47,91100.0,29.8525,29.9703,29.8427,29.9114,91100.0
2007-10-16 10:40:00,30.48,30.5,30.42,30.42,53500.0,29.9212,29.9408,29.8623,29.8623,53500.0
2007-10-16 10:50:00,30.43,30.44,30.25,30.39,42500.0,29.8721,29.8819,29.6954,29.8328,42500.0
2007-10-16 11:00:00,30.38,30.38,30.26,30.33,24200.0,29.823,29.823,29.7052,29.7739,24200.0
2007-10-16 11:10:00,30.32,30.32,30.2,30.23,42400.0,29.7641,29.7641,29.6463,29.6758,42400.0
2007-10-16 11:20:00,30.23,30.36,30.23,30.31,29600.0,29.6758,29.8034,29.6758,29.7543,29600.0
2007-10-16 11:30:00,30.31,30.55,30.24,30.55,97600.0,29.7543,29.9899,29.6856,29.9899,97600.0
2007-10-16 11:40:00,30.55,30.58,30.44,30.47,27400.0,29.9899,30.0194,29.8819,29.9114,27400.0
2007-10-16 11:50:00,30.47,30.47,30.37,30.41,19800.0,29.9114,29.9114,29.8132,29.8525,19800.0
2007-10-16 12:00:00,30.4,30.51,30.34,30.5,27900.0,29.8427,29.9506,29.7838,29.9408,27900.0
2007-10-16 12:10:00,30.5,30.52,30.46,30.5,25500.0,29.9408,29.9605,29.9016,29.9408,25500.0
2007-10-16 12:20:00,30.49,30.55,30.49,30.54,30900.0,29.931,29.9899,29.931,29.9801,30900.0
2007-10-16 12:30:00,30.54,30.55,30.46,30.5,49700.0,29.9801,29.9899,29.9016,29.9408,49700.0
2007-10-16 12:40:00,30.53,30.61,30.5,30.6,16200.0,29.9703,30.0488,29.9408,30.039,16200.0
2007-10-16 12:50:00,30.6,30.62,30.5,30.5,15000.0,30.039,30.0586,29.9408,29.9408,15000.0
2007-10-16 13:00:00,30.5,30.53,30.44,30.46,40800.0,29.9408,29.9703,29.8819,29.9016,40800.0
2007-10-16 13:10:00,30.46,30.46,30.38,30.41,23200.0,29.9016,29.9016,29.823,29.8525,23200.0
2007-10-16 13:20:00,30.41,30.5,30.4,30.41,23500.0,29.8525,29.9408,29.8427,29.8525,23500.0
2007-10-16 13:30:00,30.41,30.46,30.35,30.38,25400.0,29.8525,29.9016,29.7936,29.823,25400.0
2007-10-16 13:40:00,30.37,30.49,30.35,30.48,37200.0,29.8132,29.931,29.7936,29.9212,37200.0
2007-10-16 13:50:00,30.47,30.47,30.35,30.41,19200.0,29.9114,29.9114,29.7936,29.8525,19200.0
2007-10-16 14:00:00,30.41,30.43,30.36,30.37,35400.0,29.8525,29.8721,29.8034,29.8132,35400.0
2007-10-16 14:10:00,30.38,30.42,30.34,30.34,24700.0,29.823,29.8623,29.7838,29.7838,24700.0
2007-10-16 14:20:00,30.34,30.39,30.32,30.36,29600.0,29.7838,29.8328,29.7641,29.8034,29600.0
2007-10-16 14:30:00,30.34,30.42,30.29,30.32,51800.0,29.7838,29.8623,29.7347,29.7641,51800.0
2007-10-16 14:40:00,30.34,30.39,30.31,30.33,31700.0,29.7838,29.8328,29.7543,29.7739,31700.0
2007-10-16 14:50:00,30.32,30.35,30.29,30.29,62300.0,29.7641,29.7936,29.7347,29.7347,62300.0
2007-10-16 15:00:00,30.3,30.33,30.3,30.31,56100.0,29.7445,29.7739,29.7445,29.7543,56100.0
2007-10-16 15:10:00,30.31,30.34,30.28,30.32,49100.0,29.7543,29.7838,29.7249,29.7641,49100.0
2007-10-16 15:20:00,30.32,30.42,30.28,30.38,73700.0,29.7641,29.8623,29.7249,29.823,73700.0
2007-10-16 15:30:00,30.38,30.51,30.38,30.46,59700.0,29.823,29.9506,29.823,29.9016,59700.0
2007-10-16 15:40:00,30.45,30.55,30.41,30.49,83100.0,29.8917,29.9899,29.8525,29.931,83100.0
2007-10-16 15:50:00,30.5,30.5,30.41,30.43,55900.0,29.9408,29.9408,29.8525,29.8721,55900.0
2007-10-17 09:30:00,30.82,31.21,30.82,31.2,84400.0,30.255,30.6378,30.255,30.628,84400.0
2007-10-17 09:40:00,31.2,31.65,31.18,31.59,99000.0,30.628,31.0697,30.6084,31.0108,99000.0
2007-10-17 09:50:00,31.59,31.6,31.15,31.31,156000.0,31.0108,31.0207,30.5789,30.736,156000.0
2007-10-17 10:00:00,31.28,31.28,31.09,31.15,59500.0,30.7065,30.7065,30.52,30.5789,59500.0
2007-10-17 10:10:00,31.14,31.14,30.82,31.02,61300.0,30.5691,30.5691,30.255,30.4513,61300.0
2007-10-17 10:20:00,31.01,31.07,30.84,31.0,133300.0,30.4415,30.5004,30.2746,30.4317,133300.0
2007-10-17 10:30:00,31.0,31.03,30.89,30.9,40800.0,30.4317,30.4611,30.3237,30.3335,40800.0
2007-10-17 10:40:00,30.87,30.98,30.82,30.95,33600.0,30.304,30.412,30.255,30.3826,33600.0
2007-10-17 10:50:00,30.97,31.01,30.9,30.94,22600.0,30.4022,30.4415,30.3335,30.3728,22600.0
2007-10-17 11:00:00,30.94,30.94,30.87,30.9,28700.0,30.3728,30.3728,30.304,30.3335,28700.0
2007-10-17 11:10:00,30.91,30.97,30.83,30.93,32300.0,30.3433,30.4022,30.2648,30.3629,32300.0
2007-10-17 11:20:00,30.9,30.99,30.87,30.95,25700.0,30.3335,30.4218,30.304,30.3826,25700.0
2007-10-17 11:30:00,30.95,30.99,30.88,30.9,22000.0,30.3826,30.4218,30.3139,30.3335,22000.0
2007-10-17 11:40:00,30.91,31.05,30.91,30.99,18400.0,30.3433,30.4807,30.3433,30.4218,18400.0
2007-10-17 11:50:00,30.98,31.08,30.95,30.95,22600.0,30.412,30.5102,30.3826,30.3826,22600.0
2007-10-17 12:00:00,30.96,31.01,30.95,30.96,49200.0,30.3924,30.4415,30.3826,30.3924,49200.0
2007-10-17 12:10:00,30.97,31.01,30.95,31.0,24800.0,30.4022,30.4415,30.3826,30.4317,24800.0
2007-10-17 12:20:00,31.01,31.05,30.93,30.94,26400.0,30.4415,30.4807,30.3629,30.3728,26400.0
2007-10-17 12:30:00,30.94,30.99,30.85,30.86,36300.0,30.3728,30.4218,30.2844,30.2942,36300.0
2007-10-17 12:40:00,30.88,30.95,30.8,30.84,33200.0,30.3139,30.3826,30.2353,30.2746,33200.0
2007-10-17 12:50:00,30.85,30.9,30.77,30.81,38800.0,30.2844,30.3335,30.2059,30.2451,38800.0
2007-10-17 13:00:00,30.81,30.95,30.77,30.83,58600.0,30.2451,30.3826,30.2059,30.2648,58600.0
2007-10-17 13:10:00,30.84,30.91,30.77,30.84,25700.0,30.2746,30.3433,30.2059,30.2746,25700.0
2007-10-17 13:20:00,30.84,30.92,30.79,30.91,24900.0,30.2746,30.3531,30.2255,30.3433,24900.0
2007-10-17 13:30:00,30.91,30.94,30.84,30.85,31600.0,30.3433,30.3728,30.2746,30.2844,31600.0
2007-10-17 13:40:00,30.85,30.89,30.79,30.83,29000.0,30.2844,30.3237,30.2255,30.2648,29000.0
2007-10-17 13:50:00,30.82,30.88,30.75,30.85,58700.0,30.255,30.3139,30.1862,30.2844,58700.0
2007-10-17 14:00:00,30.85,30.94,30.82,30.92,36300.0,30.2844,30.3728,30.255,30.3531,36300.0
2007-10-17 14:10:00,30.94,31.0,30.82,30.91,48600.0,30.3728,30.4317,30.255,30.3433,48600.0
2007-10-17 14:20:00,30.9,30.96,30.78,30.87,81100.0,30.3335,30.3924,30.2157,30.304,81100.0
2007-10-17 14:30:00,30.87,30.89,30.78,30.87,62600.0,30.304,30.3237,30.2157,30.304,62600.0
2007-10-17 14:40:00,30.87,31.0,30.87,30.99,22600.0,30.304,30.4317,30.304,30.4218,22600.0
2007-10-17 14:50:00,30.99,31.0,30.88,30.99,28000.0,30.4218,30.4317,30.3139,30.4218,28000.0
2007-10-17 15:00:00,31.0,31.0,30.92,30.99,55400.0,30.4317,30.4317,30.3531,30.4218,55400.0
2007-10-17 15:10:00,30.99,31.09,30.95,31.07,96600.0,30.4218,30.52,30.3826,30.5004,96600.0
2007-10-17 15:20:00,31.07,31.25,31.06,31.13,70300.0,30.5004,30.6771,30.4906,30.5593,70300.0
2007-10-17 15:30:00,31.11,31.24,31.06,31.18,48400.0,30.5396,30.6673,30.4906,30.6084,48400.0
2007-10-17 15:40:00,31.18,31.39,31.18,31.28,61800.0,30.6084,30.8145,30.6084,30.7065,61800.0
2007-10-17 15:50:00,31.29,31.38,31.14,31.31,76900.0,30.7163,30.8047,30.5691,30.736,76900.0
2007-10-18 09:30:00,31.39,31.39,30.85,31.09,30000.0,30.8145,30.8145,30.2844,30.52,30000.0
2007-10-18 09:40:00,31.09,31.19,30.88,30.93,43200.0,30.52,30.6182,30.3139,30.3629,43200.0
2007-10-18 09:50:00,30.93,31.04,30.89,30.92,46200.0,30.3629,30.4709,30.3237,30.3531,46200.0
2007-10-18 10:00:00,30.9,30.95,30.74,30.87,44600.0,30.3335,30.3826,30.1764,30.304,44600.0
2007-10-18 10:10:00,30.87,31.02,30.85,31.02,24800.0,30.304,30.4513,30.2844,30.4513,24800.0
2007-10-18 10:20:00,30.98,31.02,30.87,31.01,47000.0,30.412,30.4513,30.304,30.4415,47000.0
2007-10-18 10:30:00,31.0,31.11,31.0,31.11,10100.0,30.4317,30.5396,30.4317,30.5396,10100.0
2007-10-18 10:40:00,31.09,31.19,31.06,31.12,18700.0,30.52,30.6182,30.4906,30.5495,18700.0
2007-10-18 10:50:00,31.13,31.31,31.12,31.21,25600.0,30.5593,30.736,30.5495,30.6378,25600.0
2007-10-18 11:00:00,31.2,31.36,31.15,31.15,39400.0,30.628,30.7851,30.5789,30.5789,39400.0
2007-10-18 11:10:00,31.13,31.31,31.12,31.28,20500.0,30.5593,30.736,30.5495,30.7065,20500.0
2007-10-18 11:20:00,31.29,31.48,31.25,31.46,55700.0,30.7163,30.9029,30.6771,30.8832,55700.0
2007-10-18 11:30:00,31.47,31.5,31.34,31.41,38800.0,30.893,30.9225,30.7654,30.8341,38800.0
2007-10-18 11:40:00,31.42,31.45,31.33,31.41,23600.0,30.844,30.8734,30.7556,30.8341,23600.0
2007-10-18 11:50:00,31.4,31.45,31.36,31.4,11500.0,30.8243,30.8734,30.7851,30.8243,11500.0
2007-10-18 12:00:00,31.4,31.48,31.34,31.37,27000.0,30.8243,30.9029,30.7654,30.7949,27000.0
2007-10-18 12:10:00,31.35,31.48,31.34,31.44,16700.0,30.7752,30.9029,30.7654,30.8636,16700.0
2007-10-18 12:20:00,31.44,31.48,31.37,31.37,11900.0,30.8636,30.9029,30.7949,30.7949,11900.0
2007-10-18 12:30:00,31.37,31.42,31.37,31.39,21500.0,30.7949,30.844,30.7949,30.8145,21500.0
2007-10-18 12:40:00,31.39,31.51,31.33,31.51,59700.0,30.8145,30.9323,30.7556,30.9323,59700.0
2007-10-18 12:50:00,31.52,31.6,31.44,31.44,20700.0,30.9421,31.0207,30.8636,30.8636,20700.0
2007-10-18 13:00:00,31.43,31.43,31.35,31.35,18600.0,30.8538,30.8538,30.7752,30.7752,18600.0
2007-10-18 13:10:00,31.35,31.49,31.33,31.48,22200.0,30.7752,30.9127,30.7556,30.9029,22200.0
2007-10-18 13:20:00,31.49,31.5,31.44,31.45,5300.0,30.9127,30.9225,30.8636,30.8734,5300.0
2007-10-18 13:30:00,31.44,31.5,31.43,31.49,29600.0,30.8636,30.9225,30.8538,30.9127,29600.0
2007-10-18 13:40:00,31.5,31.52,31.47,31.49,15500.0,30.9225,30.9421,30.893,30.9127,15500.0
2007-10-18 13:50:00,31.49,31.6,31.47,31.6,32400.0,30.9127,31.0207,30.893,31.0207,32400.0
2007-10-18 14:00:00,31.58,31.75,31.56,31.65,23400.0,31.001,31.1679,30.9814,31.0697,23400.0
2007-10-18 14:10:00,31.65,31.65,31.54,31.54,15700.0,31.0697,31.0697,30.9618,30.9618,15700.0
2007-10-18 14:20:00,31.54,31.59,31.49,31.55,25800.0,30.9618,31.0108,30.9127,30.9716,25800.0
2007-10-18 14:30:00,31.55,31.64,31.55,31.64,12100.0,30.9716,31.0599,30.9716,31.0599,12100.0
2007-10-18 14:40:00,31.64,31.67,31.58,31.64,144400.0,31.0599,31.0894,31.001,31.0599,144400.0
2007-10-18 14:50:00,31.64,31.77,31.6,31.77,71600.0,31.0599,31.1875,31.0207,31.1875,71600.0
2007-10-18 15:00:00,31.76,31.83,31.73,31.79,27100.0,31.1777,31.2464,31.1483,31.2072,27100.0
2007-10-18 15:10:00,31.79,31.86,31.7,31.75,31600.0,31.2072,31.2759,31.1188,31.1679,31600.0
2007-10-18 15:20:00,31.74,31.82,31.71,31.81,36300.0,31.1581,31.2366,31.1286,31.2268,36300.0
2007-10-18 15:30:00,31.81,31.81,31.73,31.79,37600.0,31.2268,31.2268,31.1483,31.2072,37600.0
2007-10-18 15:40:00,31.77,31.94,31.77,31.94,57900.0,31.1875,31.3544,31.1875,31.3544,57900.0
2007-10-18 15:50:00,31.93,32.07,31.89,32.0,139000.0,31.3446,31.482,31.3053,31.4133,139000.0
2007-10-19 09:30:00,32.0,32.05,31.7,31.85,52800.0,31.4133,31.4624,31.1188,31.2661,52800.0
2007-10-19 09:40:00,31.84,32.1,31.77,32.06,85000.0,31.2563,31.5115,31.1875,31.4722,85000.0
2007-10-19 09:50:00,32.05,32.08,31.87,31.98,109500.0,31.4624,31.4919,31.2857,31.3937,109500.0
2007-10-19 10:00:00,32.0,32.0,31.53,31.62,46000.0,31.4133,31.4133,30.9519,31.0403,46000.0
2007-10-19 10:10:00,31.6,31.65,31.48,31.6,33200.0,31.0207,31.0697,30.9029,31.0207,33200.0
2007-10-19 10:20:00,31.61,31.62,31.55,31.59,40400.0,31.0305,31.0403,30.9716,31.0108,40400.0
2007-10-19 10:30:00,31.58,31.59,31.5,31.52,29500.0,31.001,31.0108,30.9225,30.9421,29500.0
2007-10-19 10:40:00,31.52,31.55,31.29,31.43,69900.0,30.9421,30.9716,30.7163,30.8538,69900.0
2007-10-19 10:50:00,31.42,31.42,31.05,31.16,81700.0,30.844,30.844,30.4807,30.5887,81700.0
2007-10-19 11:00:00,31.15,31.44,31.13,31.44,53100.0,30.5789,30.8636,30.5593,30.8636,53100.0
2007-10-19 11:10:00,31.42,31.48,31.36,31.38,50700.0,30.844,30.9029,30.7851,30.8047,50700.0
2007-10-19 11:20:00,31.38,31.4,31.21,31.23,47600.0,30.8047,30.8243,30.6378,30.6574,47600.0
2007-10-19 11:30:00,31.21,31.28,31.03,31.19,325100.0,30.6378,30.7065,30.4611,30.6182,325100.0
2007-10-19 11:40:00,31.19,31.29,31.09,31.19,70500.0,30.6182,30.7163,30.52,30.6182,70500.0
2007-10-19 11:50:00,31.2,31.21,31.14,31.2,74700.0,30.628,30.6378,30.5691,30.628,74700.0
2007-10-19 12:00:00,31.2,31.21,31.06,31.14,33500.0,30.628,30.6378,30.4906,30.5691,33500.0
2007-10-19 12:10:00,31.14,31.31,31.1,31.2,79800.0,30.5691,30.736,30.5298,30.628,79800.0
2007-10-19 12:20:00,31.2,31.21,31.17,31.19,24700.0,30.628,30.6378,30.5985,30.6182,24700.0
2007-10-19 12:30:00,31.2,31.23,31.14,31.17,32500.0,30.628,30.6574,30.5691,30.5985,32500.0
2007-10-19 12:40:00,31.17,31.23,31.15,31.18,63600.0,30.5985,30.6574,30.5789,30.6084,63600.0
2007-10-19 12:50:00,31.18,31.18,31.09,31.14,14300.0,30.6084,30.6084,30.52,30.5691,14300.0
2007-10-19 13:00:00,31.14,31.15,31.06,31.07,28100.0,30.5691,30.5789,30.4906,30.5004,28100.0
2007-10-19 13:10:00,31.05,31.11,31.04,31.05,20700.0,30.4807,30.5396,30.4709,30.4807,20700.0
2007-10-19 13:20:00,31.05,31.1,31.05,31.09,23400.0,30.4807,30.5298,30.4807,30.52,23400.0
2007-10-19 13:30:00,31.11,31.12,31.05,31.06,11800.0,30.5396,30.5495,30.4807,30.4906,11800.0
2007-10-19 13:40:00,31.05,31.14,31.05,31.09,25000.0,30.4807,30.5691,30.4807,30.52,25000.0
2007-10-19 13:50:00,31.09,31.1,31.05,31.05,12400.0,30.52,30.5298,30.4807,30.4807,12400.0
2007-10-19 14:00:00,31.05,31.07,31.03,31.03,25400.0,30.4807,30.5004,30.4611,30.4611,25400.0
2007-10-19 14:10:00,31.03,31.08,30.95,30.95,25300.0,30.4611,30.5102,30.3826,30.3826,25300.0
2007-10-19 14:20:00,30.95,31.1,30.9,30.96,46100.0,30.3826,30.5298,30.3335,30.3924,46100.0
2007-10-19 14:30:00,30.97,30.99,30.9,30.9,23900.0,30.4022,30.4218,30.3335,30.3335,23900.0
2007-10-19 14:40:00,30.9,30.91,30.88,30.88,21500.0,30.3335,30.3433,30.3139,30.3139,21500.0
2007-10-19 14:50:00,30.88,30.89,30.83,30.85,32400.0,30.3139,30.3237,30.2648,30.2844,32400.0
2007-10-19 15:00:00,30.85,30.89,30.75,30.78,21800.0,30.2844,30.3237,30.1862,30.2157,21800.0
2007-10-19 15:10:00,30.78,30.84,30.56,30.6,42700.0,30.2157,30.2746,29.9997,30.039,42700.0
2007-10-19 15:20:00,30.6,30.72,30.56,30.66,31700.0,30.039,30.1568,29.9997,30.0979,31700.0
2007-10-19 15:30:00,30.65,30.74,30.6,30.68,44000.0,30.0881,30.1764,30.039,30.1175,44000.0
2007-10-19 15:40:00,30.68,30.74,30.6,30.67,41200.0,30.1175,30.1764,30.039,30.1077,41200.0
2007-10-19 15:50:00,30.65,30.72,30.46,30.57,122000.0,30.0881,30.1568,29.9016,30.0095,122000.0
2007-10-22 09:30:00,30.44,30.44,29.9,30.14,82100.0,29.8819,29.8819,29.3518,29.5874,82100.0
2007-10-22 09:40:00,30.14,30.43,30.05,30.26,46200.0,29.5874,29.8721,29.4991,29.7052,46200.0
2007-10-22 09:50:00,30.26,30.5,30.18,30.29,32300.0,29.7052,29.9408,29.6267,29.7347,32300.0
2007-10-22 10:00:00,30.29,30.52,30.07,30.51,34900.0,29.7347,29.9605,29.5187,29.9506,34900.0
2007-10-22 10:10:00,30.52,30.96,30.49,30.78,33700.0,29.9605,30.3924,29.931,30.2157,33700.0
2007-10-22 10:20:00,30.78,30.78,30.39,30.39,25900.0,30.2157,30.2157,29.8328,29.8328,25900.0
2007-10-22 10:30:00,30.42,30.44,30.23,30.24,41300.0,29.8623,29.8819,29.6758,29.6856,41300.0
2007-10-22 10:40:00,30.24,30.36,30.23,30.28,35600.0,29.6856,29.8034,29.6758,29.7249,35600.0
2007-10-22 10:50:00,30.27,30.29,30.0,30.09,28900.0,29.715,29.7347,29.45,29.5383,28900.0
2007-10-22 11:00:00,30.05,30.06,29.94,29.96,108900.0,29.4991,29.5089,29.3911,29.4107,108900.0
2007-10-22 11:10:00,29.94,30.05,29.94,30.05,96900.0,29.3911,29.4991,29.3911,29.4991,96900.0
2007-10-22 11:20:00,30.03,30.09,30.0,30.02,112600.0,29.4794,29.5383,29.45,29.4696,112600.0
2007-10-22 11:30:00,30.02,30.1,30.0,30.06,85700.0,29.4696,29.5482,29.45,29.5089,85700.0
2007-10-22 11:40:00,30.07,30.08,30.04,30.05,29700.0,29.5187,29.5285,29.4893,29.4991,29700.0
2007-10-22 11:50:00,30.06,30.15,30.01,30.14,20100.0,29.5089,29.5972,29.4598,29.5874,20100.0
2007-10-22 12:00:00,30.14,30.15,30.08,30.11,10900.0,29.5874,29.5972,29.5285,29.558,10900.0
2007-10-22 12:10:00,30.13,30.17,30.1,30.1,16800.0,29.5776,29.6169,29.5482,29.5482,16800.0
2007-10-22 12:20:00,30.1,30.15,30.09,30.14,19200.0,29.5482,29.5972,29.5383,29.5874,19200.0
2007-10-22 12:30:00,30.14,30.18,30.09,30.12,23400.0,29.5874,29.6267,29.5383,29.5678,23400.0
2007-10-22 12:40:00,30.12,30.2,30.12,30.2,30500.0,29.5678,29.6463,29.5678,29.6463,30500.0
2007-10-22 12:50:00,30.19,30.25,30.16,30.24,55200.0,29.6365,29.6954,29.6071,29.6856,55200.0
2007-10-22 13:00:00,30.23,30.44,30.23,30.42,45500.0,29.6758,29.8819,29.6758,29.8623,45500.0
2007-10-22 13:10:00,30.44,30.52,30.36,30.48,34000.0,29.8819,29.9605,29.8034,29.9212,34000.0
2007-10-22 13:20:00,30.49,30.53,30.38,30.53,10300.0,29.931,29.9703,29.823,29.9703,10300.0
2007-10-22 13:30:00,30.53,30.57,30.5,30.54,5600.0,29.9703,30.0095,29.9408,29.9801,5600.0
2007-10-22 13:40:00,30.53,30.55,30.49,30.54,30300.0,29.9703,29.9899,29.931,29.9801,30300.0
2007-10-22 13:50:00,30.55,30.57,30.43,30.43,21900.0,29.9899,30.0095,29.8721,29.8721,21900.0
2007-10-22 14:00:00,30.43,30.56,30.42,30.49,20700.0,29.8721,29.9997,29.8623,29.931,20700.0
2007-10-22 14:10:00,30.5,30.55,30.47,30.55,12000.0,29.9408,29.9899,29.9114,29.9899,12000.0
2007-10-22 14:20:00,30.55,30.55,30.35,30.35,12100.0,29.9899,29.9899,29.7936,29.7936,12100.0
2007-10-22 14:30:00,30.36,30.42,30.13,30.17,23700.0,29.8034,29.8623,29.5776,29.6169,23700.0
2007-10-22 14:40:00,30.17,30.3,30.17,30.3,25100.0,29.6169,29.7445,29.6169,29.7445,25100.0
2007-10-22 14:50:00,30.28,30.28,30.11,30.15,24800.0,29.7249,29.7249,29.558,29.5972,24800.0
2007-10-22 15:00:00,30.15,30.27,30.03,30.04,78000.0,29.5972,29.715,29.4794,29.4893,78000.0
2007-10-22 15:10:00,30.06,30.14,30.0,30.05,53800.0,29.5089,29.5874,29.45,29.4991,53800.0
2007-10-22 15:20:00,30.04,30.07,30.0,30.03,46600.0,29.4893,29.5187,29.45,29.4794,46600.0
2007-10-22 15:30:00,30.04,30.19,30.04,30.14,63300.0,29.4893,29.6365,29.4893,29.5874,63300.0
2007-10-22 15:40:00,30.14,30.26,30.12,30.23,83400.0,29.5874,29.7052,29.5678,29.6758,83400.0
2007-10-22 15:50:00,30.23,30.39,30.22,30.29,92100.0,29.6758,29.8328,29.666,29.7347,92100.0
2007-10-23 09:30:00,30.36,30.65,30.31,30.61,36200.0,29.8034,30.0881,29.7543,30.0488,36200.0
2007-10-23 09:40:00,30.58,30.78,30.55,30.6,42300.0,30.0194,30.2157,29.9899,30.039,42300.0
2007-10-23 09:50:00,30.6,30.9,30.6,30.74,33400.0,30.039,30.3335,30.039,30.1764,33400.0
2007-10-23 10:00:00,30.77,30.84,30.7,30.74,59200.0,30.2059,30.2746,30.1372,30.1764,59200.0
2007-10-23 10:10:00,30.73,30.73,30.41,30.45,31600.0,30.1666,30.1666,29.8525,29.8917,31600.0
2007-10-23 10:20:00,30.42,30.68,30.42,30.66,47200.0,29.8623,30.1175,29.8623,30.0979,47200.0
2007-10-23 10:30:00,30.66,30.67,30.54,30.58,17800.0,30.0979,30.1077,29.9801,30.0194,17800.0
2007-10-23 10:40:00,30.6,30.6,30.52,30.52,14400.0,30.039,30.039,29.9605,29.9605,14400.0
2007-10-23 10:50:00,30.54,30.55,30.41,30.45,11900.0,29.9801,29.9899,29.8525,29.8917,11900.0
2007-10-23 11:00:00,30.48,30.48,30.32,30.36,18100.0,29.9212,29.9212,29.7641,29.8034,18100.0
2007-10-23 11:10:00,30.37,30.38,30.25,30.31,27800.0,29.8132,29.823,29.6954,29.7543,27800.0
2007-10-23 11:20:00,30.31,30.34,30.21,30.25,46600.0,29.7543,29.7838,29.6561,29.6954,46600.0
2007-10-23 11:30:00,30.25,30.28,30.23,30.24,41200.0,29.6954,29.7249,29.6758,29.6856,41200.0
2007-10-23 11:40:00,30.25,30.27,30.24,30.24,14100.0,29.6954,29.715,29.6856,29.6856,14100.0
2007-10-23 11:50:00,30.23,30.27,30.14,30.2,21100.0,29.6758,29.715,29.5874,29.6463,21100.0
2007-10-23 12:00:00,30.17,30.22,30.09,30.09,25400.0,29.6169,29.666,29.5383,29.5383,25400.0
2007-10-23 12:10:00,30.1,30.27,30.09,30.27,22500.0,29.5482,29.715,29.5383,29.715,22500.0
2007-10-23 12:20:00,30.26,30.27,30.22,30.25,18400.0,29.7052,29.715,29.666,29.6954,18400.0
2007-10-23 12:30:00,30.25,30.45,30.25,30.45,15000.0,29.6954,29.8917,29.6954,29.8917,15000.0
2007-10-23 12:40:00,30.45,30.58,30.43,30.55,18700.0,29.8917,30.0194,29.8721,29.9899,18700.0
2007-10-23 12:50:00,30.55,30.55,30.37,30.43,17100.0,29.9899,29.9899,29.8132,29.8721,17100.0
2007-10-23 13:00:00,30.43,30.52,30.43,30.5,27000.0,29.8721,29.9605,29.8721,29.9408,27000.0
2007-10-23 13:10:00,30.51,30.52,30.47,30.48,14700.0,29.9506,29.9605,29.9114,29.9212,14700.0
2007-10-23 13:20:00,30.51,30.51,30.38,30.38,10800.0,29.9506,29.9506,29.823,29.823,10800.0
2007-10-23 13:30:00,30.38,30.4,30.3,30.3,25100.0,29.823,29.8427,29.7445,29.7445,25100.0
2007-10-23 13:40:00,30.3,30.37,30.22,30.24,29500.0,29.7445,29.8132,29.666,29.6856,29500.0
2007-10-23 13:50:00,30.27,30.37,30.24,30.35,43700.0,29.715,29.8132,29.6856,29.7936,43700.0
2007-10-23 14:00:00,30.34,30.44,30.28,30.4,25000.0,29.7838,29.8819,29.7249,29.8427,25000.0
2007-10-23 14:10:00,30.4,30.45,30.38,30.45,38900.0,29.8427,29.8917,29.823,29.8917,38900.0
2007-10-23 14:20:00,30.45,30.56,30.44,30.56,42900.0,29.8917,29.9997,29.8819,29.9997,42900.0
2007-10-23 14:30:00,30.55,30.62,30.51,30.54,21700.0,29.9899,30.0586,29.9506,29.9801,21700.0
2007-10-23 14:40:00,30.54,30.55,30.39,30.39,17900.0,29.9801,29.9899,29.8328,29.8328,17900.0
2007-10-23 14:50:00,30.39,30.44,30.34,30.37,23200.0,29.8328,29.8819,29.7838,29.8132,23200.0
2007-10-23 15:00:00,30.35,30.46,30.32,30.39,30800.0,29.7936,29.9016,29.7641,29.8328,30800.0
2007-10-23 15:10:00,30.38,30.43,30.34,30.38,17400.0,29.823,29.8721,29.7838,29.823,17400.0
2007-10-23 15:20:00,30.38,30.42,30.29,30.29,56900.0,29.823,29.8623,29.7347,29.7347,56900.0
2007-10-23 15:30:00,30.32,30.34,30.24,30.34,68000.0,29.7641,29.7838,29.6856,29.7838,68000.0
2007-10-23 15:40:00,30.35,30.56,30.35,30.53,28100.0,29.7936,29.9997,29.7936,29.9703,28100.0
2007-10-23 15:50:00,30.54,30.63,30.4,30.5,84900.0,29.9801,30.0684,29.8427,29.9408,84900.0
2007-10-24 09:30:00,30.49,30.57,30.31,30.43,27100.0,29.931,30.0095,29.7543,29.8721,27100.0
2007-10-24 09:40:00,30.43,30.6,30.41,30.41,12200.0,29.8721,30.039,29.8525,29.8525,12200.0
2007-10-24 09:50:00,30.43,30.47,30.37,30.44,18400.0,29.8721,29.9114,29.8132,29.8819,18400.0
2007-10-24 10:00:00,30.45,30.46,30.11,30.13,42200.0,29.8917,29.9016,29.558,29.5776,42200.0
2007-10-24 10:10:00,30.15,30.15,30.0,30.02,20400.0,29.5972,29.5972,29.45,29.4696,20400.0
2007-10-24 10:20:00,30.01,30.1,30.01,30.08,18300.0,29.4598,29.5482,29.4598,29.5285,18300.0
2007-10-24 10:30:00,30.1,30.22,30.08,30.2,66500.0,29.5482,29.666,29.5285,29.6463,66500.0
2007-10-24 10:40:00,30.18,30.19,30.1,30.17,45600.0,29.6267,29.6365,29.5482,29.6169,45600.0
2007-10-24 10:50:00,30.14,30.22,29.99,29.99,84600.0,29.5874,29.666,29.4402,29.4402,84600.0
2007-10-24 11:00:00,29.99,30.07,29.95,29.95,61200.0,29.4402,29.5187,29.4009,29.4009,61200.0
2007-10-24 11:10:00,29.93,29.94,29.79,29.83,21500.0,29.3813,29.3911,29.2438,29.2831,21500.0
2007-10-24 11:20:00,29.86,29.91,29.72,29.89,23700.0,29.3126,29.3616,29.1751,29.342,23700.0
2007-10-24 11:30:00,29.92,29.92,29.77,29.83,24300.0,29.3715,29.3715,29.2242,29.2831,24300.0
2007-10-24 11:40:00,29.81,29.83,29.71,29.74,18000.0,29.2635,29.2831,29.1653,29.1948,18000.0
2007-10-24 11:50:00,29.74,29.9,29.71,29.73,30100.0,29.1948,29.3518,29.1653,29.1849,30100.0
2007-10-24 12:00:00,29.71,29.98,29.69,29.98,29800.0,29.1653,29.4304,29.1457,29.4304,29800.0
2007-10-24 12:10:00,29.98,30.02,29.91,30.01,31200.0,29.4304,29.4696,29.3616,29.4598,31200.0
2007-10-24 12:20:00,30.07,30.07,29.87,29.95,22500.0,29.5187,29.5187,29.3224,29.4009,22500.0
2007-10-24 12:30:00,29.95,30.05,29.94,30.02,28300.0,29.4009,29.4991,29.3911,29.4696,28300.0
2007-10-24 12:40:00,30.03,30.17,29.99,30.17,35800.0,29.4794,29.6169,29.4402,29.6169,35800.0
2007-10-24 12:50:00,30.17,30.18,29.85,29.85,45000.0,29.6169,29.6267,29.3027,29.3027,45000.0
2007-10-24 13:00:00,29.85,29.97,29.85,29.97,20800.0,29.3027,29.4205,29.3027,29.4205,20800.0
2007-10-24 13:10:00,29.95,29.99,29.84,29.88,15400.0,29.4009,29.4402,29.2929,29.3322,15400.0
2007-10-24 13:20:00,29.93,30.02,29.83,30.02,18000.0,29.3813,29.4696,29.2831,29.4696,18000.0
2007-10-24 13:30:00,30.0,30.17,30.0,30.14,65400.0,29.45,29.6169,29.45,29.5874,65400.0
2007-10-24 13:40:00,30.15,30.25,30.12,30.12,47400.0,29.5972,29.6954,29.5678,29.5678,47400.0
2007-10-24 13:50:00,30.11,30.12,29.9,29.98,21500.0,29.558,29.5678,29.3518,29.4304,21500.0
2007-10-24 14:00:00,29.99,30.02,29.84,29.87,29300.0,29.4402,29.4696,29.2929,29.3224,29300.0
2007-10-24 14:10:00,29.89,29.95,29.78,29.88,20800.0,29.342,29.4009,29.234,29.3322,20800.0
2007-10-24 14:20:00,29.89,30.27,29.89,30.22,37300.0,29.342,29.715,29.342,29.666,37300.0
2007-10-24 14:30:00,30.2,30.4,30.2,30.33,33400.0,29.6463,29.8427,29.6463,29.7739,33400.0
2007-10-24 14:40:00,30.31,30.45,30.27,30.34,31500.0,29.7543,29.8917,29.715,29.7838,31500.0
2007-10-24 14:50:00,30.33,30.5,30.33,30.49,35200.0,29.7739,29.9408,29.7739,29.931,35200.0
2007-10-24 15:00:00,30.49,30.75,30.48,30.73,44500.0,29.931,30.1862,29.9212,30.1666,44500.0
2007-10-24 15:10:00,30.76,30.92,30.66,30.69,50000.0,30.1961,30.3531,30.0979,30.1273,50000.0
2007-10-24 15:20:00,30.68,30.92,30.68,30.92,33400.0,30.1175,30.3531,30.1175,30.3531,33400.0
2007-10-24 15:30:00,30.88,30.95,30.58,30.62,32600.0,30.3139,30.3826,30.0194,30.0586,32600.0
2007-10-24 15:40:00,30.63,30.8,30.57,30.79,46700.0,30.0684,30.2353,30.0095,30.2255,46700.0
2007-10-24 15:50:00,30.79,30.95,30.7,30.82,83400.0,30.2255,30.3826,30.1372,30.255,83400.0
2007-10-25 09:30:00,31.21,31.29,31.1,31.1,32700.0,30.6378,30.7163,30.5298,30.5298,32700.0
2007-10-25 09:40:00,31.08,31.35,31.01,31.27,30400.0,30.5102,30.7752,30.4415,30.6967,30400.0
2007-10-25 09:50:00,31.25,31.34,30.81,30.87,69500.0,30.6771,30.7654,30.2451,30.304,69500.0
2007-10-25 10:00:00,30.84,31.08,30.84,30.95,36400.0,30.2746,30.5102,30.2746,30.3826,36400.0
2007-10-25 10:10:00,30.97,31.01,30.84,30.92,47800.0,30.4022,30.4415,30.2746,30.3531,47800.0
2007-10-25 10:20:00,30.93,31.1,30.86,31.1,23200.0,30.3629,30.5298,30.2942,30.5298,23200.0
2007-10-25 10:30:00,31.11,31.19,31.02,31.11,16600.0,30.5396,30.6182,30.4513,30.5396,16600.0
2007-10-25 10:40:00,31.07,31.13,30.9,31.1,18600.0,30.5004,30.5593,30.3335,30.5298,18600.0
2007-10-25 10:50:00,31.12,31.14,30.99,31.03,13600.0,30.5495,30.5691,30.4218,30.4611,13600.0
2007-10-25 11:00:00,31.06,31.06,30.87,30.92,16900.0,30.4906,30.4906,30.304,30.3531,16900.0
2007-10-25 11:10:00,30.92,31.0,30.83,30.86,10800.0,30.3531,30.4317,30.2648,30.2942,10800.0
2007-10-25 11:20:00,30.85,30.94,30.85,30.89,8400.0,30.2844,30.3728,30.2844,30.3237,8400.0
2007-10-25 11:30:00,30.88,30.95,30.72,30.72,18900.0,30.3139,30.3826,30.1568,30.1568,18900.0
2007-10-25 11:40:00,30.75,30.82,30.69,30.8,16900.0,30.1862,30.255,30.1273,30.2353,16900.0
2007-10-25 11:50:00,30.8,30.8,30.42,30.42,25100.0,30.2353,30.2353,29.8623,29.8623,25100.0
2007-10-25 12:00:00,30.45,30.62,30.4,30.6,35400.0,29.8917,30.0586,29.8427,30.039,35400.0
2007-10-25 12:10:00,30.61,30.77,30.54,30.7,58800.0,30.0488,30.2059,29.9801,30.1372,58800.0
2007-10-25 12:20:00,30.69,30.92,30.68,30.9,9100.0,30.1273,30.3531,30.1175,30.3335,9100.0
2007-10-25 12:30:00,30.87,30.87,30.73,30.81,38700.0,30.304,30.304,30.1666,30.2451,38700.0
2007-10-25 12:40:00,30.84,30.86,30.78,30.8,8800.0,30.2746,30.2942,30.2157,30.2353,8800.0
2007-10-25 12:50:00,30.82,30.94,30.8,30.9,13700.0,30.255,30.3728,30.2353,30.3335,13700.0
2007-10-25 13:00:00,30.9,30.97,30.8,30.88,22200.0,30.3335,30.4022,30.2353,30.3139,22200.0
2007-10-25 13:10:00,30.86,30.98,30.84,30.86,26900.0,30.2942,30.412,30.2746,30.2942,26900.0
2007-10-25 13:20:00,30.85,30.91,30.76,30.84,25600.0,30.2844,30.3433,30.1961,30.2746,25600.0
2007-10-25 13:30:00,30.86,30.91,30.74,30.82,52900.0,30.2942,30.3433,30.1764,30.255,52900.0
2007-10-25 13:40:00,30.83,30.89,30.72,30.83,19000.0,30.2648,30.3237,30.1568,30.2648,19000.0
2007-10-25 13:50:00,30.84,30.85,30.74,30.84,28500.0,30.2746,30.2844,30.1764,30.2746,28500.0
2007-10-25 14:00:00,30.84,30.84,30.73,30.82,35200.0,30.2746,30.2746,30.1666,30.255,35200.0
2007-10-25 14:10:00,30.82,30.96,30.8,30.91,20800.0,30.255,30.3924,30.2353,30.3433,20800.0
2007-10-25 14:20:00,30.92,30.99,30.89,30.92,20300.0,30.3531,30.4218,30.3237,30.3531,20300.0
2007-10-25 14:30:00,30.94,31.02,30.8,30.96,29200.0,30.3728,30.4513,30.2353,30.3924,29200.0
2007-10-25 14:40:00,30.96,30.98,30.8,30.83,22100.0,30.3924,30.412,30.2353,30.2648,22100.0
2007-10-25 14:50:00,30.84,31.1,30.84,31.05,41100.0,30.2746,30.5298,30.2746,30.4807,41100.0
2007-10-25 15:00:00,31.08,31.09,30.86,30.89,17900.0,30.5102,30.52,30.2942,30.3237,17900.0
2007-10-25 15:10:00,30.9,30.98,30.88,30.97,20900.0,30.3335,30.412,30.3139,30.4022,20900.0
2007-10-25 15:20:00,30.99,31.05,30.96,31.0,28400.0,30.4218,30.4807,30.3924,30.4317,28400.0
2007-10-25 15:30:00,31.0,31.01,30.87,30.99,37100.0,30.4317,30.4415,30.304,30.4218,37100.0
2007-10-25 15:40:00,30.99,31.13,30.96,31.09,41300.0,30.4218,30.5593,30.3924,30.52,41300.0
2007-10-25 15:50:00,31.08,31.19,31.08,31.15,61800.0,30.5102,30.6182,30.5102,30.5789,61800.0
2007-10-26 09:30:00,31.79,32.0,31.74,31.79,30300.0,31.2072,31.4133,31.1581,31.2072,30300.0
2007-10-26 09:40:00,31.74,32.0,31.74,31.98,23900.0,31.1581,31.4133,31.1581,31.3937,23900.0
2007-10-26 09:50:00,31.99,32.1,31.7,31.71,37500.0,31.4035,31.5115,31.1188,31.1286,37500.0
2007-10-26 10:00:00,31.72,32.04,31.59,32.04,39100.0,31.1385,31.4526,31.0108,31.4526,39100.0
2007-10-26 10:10:00,32.06,32.14,31.99,31.99,14400.0,31.4722,31.5508,31.4035,31.4035,14400.0
2007-10-26 10:20:00,32.01,32.05,31.88,31.95,63000.0,31.4231,31.4624,31.2955,31.3642,63000.0
2007-10-26 10:30:00,32.0,32.0,31.75,31.77,18600.0,31.4133,31.4133,31.1679,31.1875,18600.0
2007-10-26 10:40:00,31.76,31.92,31.64,31.87,36700.0,31.1777,31.3348,31.0599,31.2857,36700.0
2007-10-26 10:50:00,31.88,32.05,31.85,32.02,46600.0,31.2955,31.4624,31.2661,31.433,46600.0
2007-10-26 11:00:00,32.01,32.14,32.0,32.04,20000.0,31.4231,31.5508,31.4133,31.4526,20000.0
2007-10-26 11:10:00,32.04,32.11,31.98,32.04,9600.0,31.4526,31.5213,31.3937,31.4526,9600.0
2007-10-26 11:20:00,32.02,32.13,32.0,32.06,15700.0,31.433,31.5409,31.4133,31.4722,15700.0
2007-10-26 11:30:00,32.06,32.12,31.98,32.0,15000.0,31.4722,31.5311,31.3937,31.4133,15000.0
2007-10-26 11:40:00,31.98,32.07,31.92,31.96,22700.0,31.3937,31.482,31.3348,31.3741,22700.0
2007-10-26 11:50:00,31.96,32.0,31.89,31.92,36100.0,31.3741,31.4133,31.3053,31.3348,36100.0
2007-10-26 12:00:00,31.91,31.97,31.9,31.95,45600.0,31.325,31.3839,31.3152,31.3642,45600.0
2007-10-26 12:10:00,31.96,32.05,31.93,31.93,20000.0,31.3741,31.4624,31.3446,31.3446,20000.0
2007-10-26 12:20:00,31.93,32.21,31.92,32.21,58600.0,31.3446,31.6195,31.3348,31.6195,58600.0
2007-10-26 12:30:00,32.19,32.25,32.19,32.25,10200.0,31.5998,31.6587,31.5998,31.6587,10200.0
2007-10-26 12:40:00,32.25,32.43,32.24,32.43,36600.0,31.6587,31.8354,31.6489,31.8354,36600.0
2007-10-26 12:50:00,32.42,32.61,32.35,32.35,76600.0,31.8256,32.0121,31.7569,31.7569,76600.0
2007-10-26 13:00:00,32.35,32.35,32.22,32.28,63100.0,31.7569,31.7569,31.6293,31.6882,63100.0
2007-10-26 13:10:00,32.28,32.46,32.28,32.45,22900.0,31.6882,31.8649,31.6882,31.8551,22900.0
2007-10-26 13:20:00,32.45,32.53,32.43,32.5,31400.0,31.8551,31.9336,31.8354,31.9042,31400.0
2007-10-26 13:30:00,32.49,32.53,32.46,32.49,22900.0,31.8943,31.9336,31.8649,31.8943,22900.0
2007-10-26 13:40:00,32.49,32.52,32.37,32.4,21800.0,31.8943,31.9238,31.7765,31.806,21800.0
2007-10-26 13:50:00,32.36,32.38,32.2,32.2,24300.0,31.7667,31.7864,31.6097,31.6097,24300.0
2007-10-26 14:00:00,32.19,32.35,32.19,32.34,17100.0,31.5998,31.7569,31.5998,31.7471,17100.0
2007-10-26 14:10:00,32.33,32.43,32.32,32.33,24400.0,31.7373,31.8354,31.7275,31.7373,24400.0
2007-10-26 14:20:00,32.33,32.37,32.26,32.26,13700.0,31.7373,31.7765,31.6686,31.6686,13700.0
2007-10-26 14:30:00,32.26,32.34,32.25,32.32,8900.0,31.6686,31.7471,31.6587,31.7275,8900.0
2007-10-26 14:40:00,32.34,32.36,32.3,32.3,14800.0,31.7471,31.7667,31.7078,31.7078,14800.0
2007-10-26 14:50:00,32.3,32.35,32.27,32.33,56800.0,31.7078,31.7569,31.6784,31.7373,56800.0
2007-10-26 15:00:00,32.33,32.35,32.2,32.22,154800.0,31.7373,31.7569,31.6097,31.6293,154800.0
2007-10-26 15:10:00,32.22,32.28,32.15,32.21,27900.0,31.6293,31.6882,31.5606,31.6195,27900.0
2007-10-26 15:20:00,32.2,32.32,32.17,32.3,74900.0,31.6097,31.7275,31.5802,31.7078,74900.0
2007-10-26 15:30:00,32.3,32.36,32.25,32.32,53500.0,31.7078,31.7667,31.6587,31.7275,53500.0
2007-10-26 15:40:00,32.33,32.42,32.33,32.33,56900.0,31.7373,31.8256,31.7373,31.7373,56900.0
2007-10-26 15:50:00,32.33,32.37,32.26,32.27,53400.0,31.7373,31.7765,31.6686,31.6784,53400.0
2007-10-29 09:30:00,32.51,32.81,32.35,32.59,42000.0,31.914,32.2085,31.7569,31.9925,42000.0
2007-10-29 09:40:00,32.64,32.78,32.5,32.56,25400.0,32.0416,32.179,31.9042,31.9631,25400.0
2007-10-29 09:50:00,32.55,32.62,32.23,32.28,56000.0,31.9532,32.022,31.6391,31.6882,56000.0
2007-10-29 10:00:00,32.28,32.37,32.24,32.33,22500.0,31.6882,31.7765,31.6489,31.7373,22500.0
2007-10-29 10:10:00,32.34,32.35,32.01,32.04,53400.0,31.7471,31.7569,31.4231,31.4526,53400.0
2007-10-29 10:20:00,32.03,32.12,32.03,32.12,39000.0,31.4428,31.5311,31.4428,31.5311,39000.0
2007-10-29 10:30:00,32.1,32.14,32.03,32.05,36700.0,31.5115,31.5508,31.4428,31.4624,36700.0
2007-10-29 10:40:00,32.05,32.22,32.03,32.2,27000.0,31.4624,31.6293,31.4428,31.6097,27000.0
2007-10-29 10:50:00,32.2,32.25,32.13,32.24,28300.0,31.6097,31.6587,31.5409,31.6489,28300.0
2007-10-29 11:00:00,32.23,32.3,32.19,32.28,25300.0,31.6391,31.7078,31.5998,31.6882,25300.0
2007-10-29 11:10:00,32.28,32.33,32.24,32.3,22300.0,31.6882,31.7373,31.6489,31.7078,22300.0
2007-10-29 11:20:00,32.3,32.35,32.22,32.29,21900.0,31.7078,31.7569,31.6293,31.698,21900.0
2007-10-29 11:30:00,32.28,32.35,32.28,32.34,12000.0,31.6882,31.7569,31.6882,31.7471,12000.0
2007-10-29 11:40:00,32.32,32.34,32.31,32.32,15400.0,31.7275,31.7471,31.7176,31.7275,15400.0
2007-10-29 11:50:00,32.32,32.32,32.18,32.19,23100.0,31.7275,31.7275,31.59,31.5998,23100.0
2007-10-29 12:00:00,32.2,32.35,32.19,32.32,23100.0,31.6097,31.7569,31.5998,31.7275,23100.0
2007-10-29 12:10:00,32.31,32.35,32.31,32.35,10200.0,31.7176,31.7569,31.7176,31.7569,10200.0
2007-10-29 12:20:00,32.34,32.35,32.32,32.34,10400.0,31.7471,31.7569,31.7275,31.7471,10400.0
2007-10-29 12:30:00,32.33,32.35,32.24,32.26,11500.0,31.7373,31.7569,31.6489,31.6686,11500.0
2007-10-29 12:40:00,32.27,32.35,32.25,32.35,6200.0,31.6784,31.7569,31.6587,31.7569,6200.0
2007-10-29 12:50:00,32.35,32.35,32.32,32.34,11000.0,31.7569,31.7569,31.7275,31.7471,11000.0
2007-10-29 13:00:00,32.34,32.35,32.32,32.35,9600.0,31.7471,31.7569,31.7275,31.7569,9600.0
2007-10-29 13:10:00,32.34,32.35,32.31,32.34,39300.0,31.7471,31.7569,31.7176,31.7471,39300.0
2007-10-29 13:20:00,32.34,32.34,32.3,32.3,19100.0,31.7471,31.7471,31.7078,31.7078,19100.0
2007-10-29 13:30:00,32.29,32.33,32.29,32.3,10700.0,31.698,31.7373,31.698,31.7078,10700.0
2007-10-29 13:40:00,32.31,32.43,32.29,32.38,53500.0,31.7176,31.8354,31.698,31.7864,53500.0
2007-10-29 13:50:00,32.37,32.47,32.34,32.46,15100.0,31.7765,31.8747,31.7471,31.8649,15100.0
2007-10-29 14:00:00,32.46,32.55,32.46,32.48,9000.0,31.8649,31.9532,31.8649,31.8845,9000.0
2007-10-29 14:10:00,32.47,32.47,32.32,32.35,13600.0,31.8747,31.8747,31.7275,31.7569,13600.0
2007-10-29 14:20:00,32.36,32.42,32.35,32.37,9500.0,31.7667,31.8256,31.7569,31.7765,9500.0
2007-10-29 14:30:00,32.38,32.43,32.3,32.41,24600.0,31.7864,31.8354,31.7078,31.8158,24600.0
2007-10-29 14:40:00,32.41,32.53,32.39,32.48,72700.0,31.8158,31.9336,31.7962,31.8845,72700.0
2007-10-29 14:50:00,32.49,32.6,32.49,32.58,33500.0,31.8943,32.0023,31.8943,31.9827,33500.0
2007-10-29 15:00:00,32.57,32.59,32.41,32.45,21500.0,31.9729,31.9925,31.8158,31.8551,21500.0
2007-10-29 15:10:00,32.46,32.55,32.42,32.53,51600.0,31.8649,31.9532,31.8256,31.9336,51600.0
2007-10-29 15:20:00,32.53,32.62,32.52,32.61,43500.0,31.9336,32.022,31.9238,32.0121,43500.0
2007-10-29 15:30:00,32.6,32.6,32.44,32.5,57900.0,32.0023,32.0023,31.8453,31.9042,57900.0
2007-10-29 15:40:00,32.49,32.56,32.46,32.55,55000.0,31.8943,31.9631,31.8649,31.9532,55000.0
2007-10-29 15:50:00,32.55,32.74,32.42,32.67,94400.0,31.9532,32.1398,31.8256,32.071,94400.0
2007-10-30 09:30:00,32.65,32.66,32.47,32.52,51200.0,32.0514,32.0612,31.8747,31.9238,51200.0
2007-10-30 09:40:00,32.49,32.52,32.19,32.44,58100.0,31.8943,31.9238,31.5998,31.8453,58100.0
2007-10-30 09:50:00,32.46,32.59,32.33,32.33,38900.0,31.8649,31.9925,31.7373,31.7373,38900.0
2007-10-30 10:00:00,32.33,32.38,32.22,32.27,40100.0,31.7373,31.7864,31.6293,31.6784,40100.0
2007-10-30 10:10:00,32.28,32.46,32.28,32.4,43400.0,31.6882,31.8649,31.6882,31.806,43400.0
2007-10-30 10:20:00,32.42,32.44,32.37,32.39,38600.0,31.8256,31.8453,31.7765,31.7962,38600.0
2007-10-30 10:30:00,32.39,32.42,32.35,32.35,20700.0,31.7962,31.8256,31.7569,31.7569,20700.0
2007-10-30 10:40:00,32.35,32.4,32.28,32.38,8100.0,31.7569,31.806,31.6882,31.7864,8100.0
2007-10-30 10:50:00,32.38,32.4,32.32,32.34,10200.0,31.7864,31.806,31.7275,31.7471,10200.0
2007-10-30 11:00:00,32.33,32.34,32.24,32.24,6300.0,31.7373,31.7471,31.6489,31.6489,6300.0
2007-10-30 11:10:00,32.24,32.25,32.18,32.18,14100.0,31.6489,31.6587,31.59,31.59,14100.0
2007-10-30 11:20:00,32.21,32.25,32.06,32.08,66300.0,31.6195,31.6587,31.4722,31.4919,66300.0
2007-10-30 11:30:00,32.07,32.16,31.91,31.96,30400.0,31.482,31.5704,31.325,31.3741,30400.0
2007-10-30 11:40:00,31.96,32.0,31.89,31.91,10100.0,31.3741,31.4133,31.3053,31.325,10100.0
2007-10-30 11:50:00,31.91,31.92,31.83,31.85,14400.0,31.325,31.3348,31.2464,31.2661,14400.0
2007-10-30 12:00:00,31.87,32.0,31.84,31.91,11200.0,31.2857,31.4133,31.2563,31.325,11200.0
2007-10-30 12:10:00,31.89,31.95,31.87,31.9,9100.0,31.3053,31.3642,31.2857,31.3152,9100.0
2007-10-30 12:20:00,31.9,31.9,31.82,31.85,10500.0,31.3152,31.3152,31.2366,31.2661,10500.0
2007-10-30 12:30:00,31.85,31.98,31.83,31.93,15800.0,31.2661,31.3937,31.2464,31.3446,15800.0
2007-10-30 12:40:00,31.92,31.92,31.8,31.85,14000.0,31.3348,31.3348,31.217,31.2661,14000.0
2007-10-30 12:50:00,31.84,31.86,31.77,31.8,11200.0,31.2563,31.2759,31.1875,31.217,11200.0
2007-10-30 13:00:00,31.8,31.82,31.74,31.81,22400.0,31.217,31.2366,31.1581,31.2268,22400.0
2007-10-30 13:10:00,31.81,31.87,31.75,31.84,23500.0,31.2268,31.2857,31.1679,31.2563,23500.0
2007-10-30 13:20:00,31.84,31.87,31.79,31.85,11700.0,31.2563,31.2857,31.2072,31.2661,11700.0
2007-10-30 13:30:00,31.85,31.85,31.7,31.79,25900.0,31.2661,31.2661,31.1188,31.2072,25900.0
2007-10-30 13:40:00,31.79,31.99,31.79,31.94,13500.0,31.2072,31.4035,31.2072,31.3544,13500.0
2007-10-30 13:50:00,31.93,32.0,31.93,31.99,14700.0,31.3446,31.4133,31.3446,31.4035,14700.0
2007-10-30 14:00:00,31.99,32.0,31.97,31.97,21900.0,31.4035,31.4133,31.3839,31.3839,21900.0
2007-10-30 14:10:00,31.99,32.0,31.93,31.93,10300.0,31.4035,31.4133,31.3446,31.3446,10300.0
2007-10-30 14:20:00,31.95,31.97,31.86,31.86,8100.0,31.3642,31.3839,31.2759,31.2759,8100.0
2007-10-30 14:30:00,31.86,31.91,31.85,31.91,11500.0,31.2759,31.325,31.2661,31.325,11500.0
2007-10-30 14:40:00,31.93,32.04,31.93,32.01,47100.0,31.3446,31.4526,31.3446,31.4231,47100.0
2007-10-30 14:50:00,32.0,32.02,31.97,32.01,10100.0,31.4133,31.433,31.3839,31.4231,10100.0
2007-10-30 15:00:00,32.01,32.08,32.0,32.0,9000.0,31.4231,31.4919,31.4133,31.4133,9000.0
2007-10-30 15:10:00,32.0,32.15,32.0,32.12,22200.0,31.4133,31.5606,31.4133,31.5311,22200.0
2007-10-30 15:20:00,32.12,32.12,31.89,31.89,52200.0,31.5311,31.5311,31.3053,31.3053,52200.0
2007-10-30 15:30:00,31.89,31.91,31.8,31.83,22900.0,31.3053,31.325,31.217,31.2464,22900.0
2007-10-30 15:40:00,31.82,31.84,31.6,31.61,87300.0,31.2366,31.2563,31.0207,31.0305,87300.0
2007-10-30 15:50:00,31.6,31.76,31.57,31.65,64300.0,31.0207,31.1777,30.9912,31.0697,64300.0
2007-10-31 09:30:00,31.76,31.85,31.64,31.75,240200.0,31.1777,31.2661,31.0599,31.1679,240200.0
2007-10-31 09:40:00,31.74,31.93,31.54,31.68,185600.0,31.1581,31.3446,30.9618,31.0992,185600.0
2007-10-31 09:50:00,31.67,32.05,31.67,31.98,72000.0,31.0894,31.4624,31.0894,31.3937,72000.0
2007-10-31 10:00:00,31.98,32.2,31.98,32.14,33600.0,31.3937,31.6097,31.3937,31.5508,33600.0
2007-10-31 10:10:00,32.14,32.33,32.01,32.02,20500.0,31.5508,31.7373,31.4231,31.433,20500.0
2007-10-31 10:20:00,32.04,32.1,31.77,31.78,53400.0,31.4526,31.5115,31.1875,31.1974,53400.0
2007-10-31 10:30:00,31.82,31.85,31.6,31.85,44900.0,31.2366,31.2661,31.0207,31.2661,44900.0
2007-10-31 10:40:00,31.85,32.35,31.85,32.27,61000.0,31.2661,31.7569,31.2661,31.6784,61000.0
2007-10-31 10:50:00,32.25,32.27,32.14,32.14,10700.0,31.6587,31.6784,31.5508,31.5508,10700.0
2007-10-31 11:00:00,32.13,32.17,31.99,31.99,37200.0,31.5409,31.5802,31.4035,31.4035,37200.0
2007-10-31 11:10:00,31.98,32.06,31.78,31.93,37000.0,31.3937,31.4722,31.1974,31.3446,37000.0
2007-10-31 11:20:00,31.91,32.05,31.91,32.01,63400.0,31.325,31.4624,31.325,31.4231,63400.0
2007-10-31 11:30:00,32.01,32.13,32.01,32.12,8100.0,31.4231,31.5409,31.4231,31.5311,8100.0
2007-10-31 11:40:00,32.12,32.31,32.07,32.2,38500.0,31.5311,31.7176,31.482,31.6097,38500.0
2007-10-31 11:50:00,32.23,32.24,32.07,32.08,15900.0,31.6391,31.6489,31.482,31.4919,15900.0
2007-10-31 12:00:00,32.07,32.3,32.07,32.25,15800.0,31.482,31.7078,31.482,31.6587,15800.0
2007-10-31 12:10:00,32.26,32.3,32.22,32.27,13800.0,31.6686,31.7078,31.6293,31.6784,13800.0
2007-10-31 12:20:00,32.26,32.31,32.26,32.29,12700.0,31.6686,31.7176,31.6686,31.698,12700.0
2007-10-31 12:30:00,32.3,32.31,32.29,32.3,7900.0,31.7078,31.7176,31.698,31.7078,7900.0
2007-10-31 12:40:00,32.31,32.43,32.29,32.39,18900.0,31.7176,31.8354,31.698,31.7962,18900.0
2007-10-31 12:50:00,32.4,32.5,32.38,32.49,43500.0,31.806,31.9042,31.7864,31.8943,43500.0
2007-10-31 13:00:00,32.5,32.76,32.48,32.74,46100.0,31.9042,32.1594,31.8845,32.1398,46100.0
2007-10-31 13:10:00,32.75,32.82,32.7,32.72,26700.0,32.1496,32.2183,32.1005,32.1201,26700.0
2007-10-31 13:20:00,32.73,32.84,32.72,32.76,36700.0,32.1299,32.2379,32.1201,32.1594,36700.0
2007-10-31 13:30:00,32.76,32.83,32.76,32.82,34600.0,32.1594,32.2281,32.1594,32.2183,34600.0
2007-10-31 13:40:00,32.84,32.97,32.81,32.97,34600.0,32.2379,32.3655,32.2085,32.3655,34600.0
2007-10-31 13:50:00,32.95,32.98,32.86,32.93,72700.0,32.3459,32.3754,32.2576,32.3263,72700.0
2007-10-31 14:00:00,32.97,33.0,32.81,32.85,41600.0,32.3655,32.395,32.2085,32.2477,41600.0
2007-10-31 14:10:00,32.84,32.9,32.52,32.67,65100.0,32.2379,32.2968,31.9238,32.071,65100.0
2007-10-31 14:20:00,32.69,32.75,32.36,32.62,85100.0,32.0907,32.1496,31.7667,32.022,85100.0
2007-10-31 14:30:00,32.61,32.96,32.6,32.76,76300.0,32.0121,32.3557,32.0023,32.1594,76300.0
2007-10-31 14:40:00,32.76,33.25,32.74,33.24,68300.0,32.1594,32.6404,32.1398,32.6306,68300.0
2007-10-31 14:50:00,33.24,33.42,32.92,33.34,57400.0,32.6306,32.8073,32.3165,32.7288,57400.0
2007-10-31 15:00:00,33.34,33.42,33.09,33.17,55900.0,32.7288,32.8073,32.4833,32.5619,55900.0
2007-10-31 15:10:00,33.18,33.26,32.9,32.9,94500.0,32.5717,32.6502,32.2968,32.2968,94500.0
2007-10-31 15:20:00,32.92,33.32,32.69,32.7,91900.0,32.3165,32.7091,32.0907,32.1005,91900.0
2007-10-31 15:30:00,32.7,32.88,32.65,32.71,87500.0,32.1005,32.2772,32.0514,32.1103,87500.0
2007-10-31 15:40:00,32.73,32.9,32.66,32.88,56700.0,32.1299,32.2968,32.0612,32.2772,56700.0
2007-10-31 15:50:00,32.88,33.0,32.86,32.96,110200.0,32.2772,32.395,32.2576,32.3557,110200.0
2007-11-01 09:30:00,32.7,32.86,32.12,32.31,66800.0,32.1005,32.2576,31.5311,31.7176,66800.0
2007-11-01 09:40:00,32.38,32.88,32.22,32.22,186400.0,31.7864,32.2772,31.6293,31.6293,186400.0
2007-11-01 09:50:00,32.24,32.3,31.84,31.94,83400.0,31.6489,31.7078,31.2563,31.3544,83400.0
2007-11-01 10:00:00,31.94,32.15,31.67,31.72,39500.0,31.3544,31.5606,31.0894,31.1385,39500.0
2007-11-01 10:10:00,31.71,31.75,31.31,31.4,126300.0,31.1286,31.1679,30.736,30.8243,126300.0
2007-11-01 10:20:00,31.39,31.54,31.39,31.51,76400.0,30.8145,30.9618,30.8145,30.9323,76400.0
2007-11-01 10:30:00,31.52,31.8,31.5,31.77,108300.0,30.9421,31.217,30.9225,31.1875,108300.0
2007-11-01 10:40:00,31.76,31.96,31.76,31.84,65500.0,31.1777,31.3741,31.1777,31.2563,65500.0
2007-11-01 10:50:00,31.84,31.97,31.82,31.91,83700.0,31.2563,31.3839,31.2366,31.325,83700.0
2007-11-01 11:00:00,31.92,31.93,31.79,31.79,17700.0,31.3348,31.3446,31.2072,31.2072,17700.0
2007-11-01 11:10:00,31.79,31.83,31.74,31.8,14700.0,31.2072,31.2464,31.1581,31.217,14700.0
2007-11-01 11:20:00,31.77,31.88,31.77,31.79,107900.0,31.1875,31.2955,31.1875,31.2072,107900.0
2007-11-01 11:30:00,31.78,31.8,31.72,31.76,26400.0,31.1974,31.217,31.1385,31.1777,26400.0
2007-11-01 11:40:00,31.76,31.8,31.65,31.79,22400.0,31.1777,31.217,31.0697,31.2072,22400.0
2007-11-01 11:50:00,31.79,31.88,31.75,31.82,24600.0,31.2072,31.2955,31.1679,31.2366,24600.0
2007-11-01 12:00:00,31.83,31.96,31.78,31.91,35000.0,31.2464,31.3741,31.1974,31.325,35000.0
2007-11-01 12:10:00,31.91,32.12,31.91,32.09,38900.0,31.325,31.5311,31.325,31.5017,38900.0
2007-11-01 12:20:00,32.09,32.2,32.06,32.17,28300.0,31.5017,31.6097,31.4722,31.5802,28300.0
2007-11-01 12:30:00,32.16,32.34,32.15,32.34,36800.0,31.5704,31.7471,31.5606,31.7471,36800.0
2007-11-01 12:40:00,32.34,32.47,32.31,32.34,71200.0,31.7471,31.8747,31.7176,31.7471,71200.0
2007-11-01 12:50:00,32.34,32.59,32.32,32.57,136300.0,31.7471,31.9925,31.7275,31.9729,136300.0
2007-11-01 13:00:00,32.57,32.68,32.46,32.67,98900.0,31.9729,32.0809,31.8649,32.071,98900.0
2007-11-01 13:10:00,32.67,32.81,32.65,32.81,154800.0,32.071,32.2085,32.0514,32.2085,154800.0
2007-11-01 13:20:00,32.82,32.88,32.79,32.85,104200.0,32.2183,32.2772,32.1888,32.2477,104200.0
2007-11-01 13:30:00,32.86,32.95,32.83,32.94,122400.0,32.2576,32.3459,32.2281,32.3361,122400.0
2007-11-01 13:40:00,32.94,32.95,32.86,32.89,168700.0,32.3361,32.3459,32.2576,32.287,168700.0
2007-11-01 13:50:00,32.88,32.97,32.78,32.81,75600.0,32.2772,32.3655,32.179,32.2085,75600.0
2007-11-01 14:00:00,32.8,32.85,32.62,32.68,87700.0,32.1987,32.2477,32.022,32.0809,87700.0
2007-11-01 14:10:00,32.68,32.74,32.62,32.71,69700.0,32.0809,32.1398,32.022,32.1103,69700.0
2007-11-01 14:20:00,32.69,32.72,32.61,32.61,56700.0,32.0907,32.1201,32.0121,32.0121,56700.0
2007-11-01 14:30:00,32.62,32.75,32.59,32.71,45300.0,32.022,32.1496,31.9925,32.1103,45300.0
2007-11-01 14:40:00,32.73,32.83,32.7,32.83,36300.0,32.1299,32.2281,32.1005,32.2281,36300.0
2007-11-01 14:50:00,32.83,32.86,32.72,32.73,37800.0,32.2281,32.2576,32.1201,32.1299,37800.0
2007-11-01 15:00:00,32.73,32.83,32.72,32.78,35100.0,32.1299,32.2281,32.1201,32.179,35100.0
2007-11-01 15:10:00,32.78,32.8,32.64,32.64,57600.0,32.179,32.1987,32.0416,32.0416,57600.0
2007-11-01 15:20:00,32.63,32.65,32.31,32.31,84100.0,32.0318,32.0514,31.7176,31.7176,84100.0
2007-11-01 15:30:00,32.34,32.4,32.25,32.27,68200.0,31.7471,31.806,31.6587,31.6784,68200.0
2007-11-01 15:40:00,32.28,32.33,32.21,32.31,68300.0,31.6882,31.7373,31.6195,31.7176,68300.0
2007-11-01 15:50:00,32.33,32.36,32.2,32.23,92300.0,31.7373,31.7667,31.6097,31.6391,92300.0
2007-11-02 09:30:00,32.56,32.59,32.04,32.46,35800.0,31.9631,31.9925,31.4526,31.8649,35800.0
2007-11-02 09:40:00,32.52,32.63,32.21,32.21,37300.0,31.9238,32.0318,31.6195,31.6195,37300.0
2007-11-02 09:50:00,32.17,32.21,31.67,31.77,37100.0,31.5802,31.6195,31.0894,31.1875,37100.0
2007-11-02 10:00:00,31.8,31.84,31.52,31.67,48400.0,31.217,31.2563,30.9421,31.0894,48400.0
2007-11-02 10:10:00,31.7,31.73,31.42,31.42,49100.0,31.1188,31.1483,30.844,30.844,49100.0
2007-11-02 10:20:00,31.42,31.58,31.31,31.37,45400.0,30.844,31.001,30.736,30.7949,45400.0
2007-11-02 10:30:00,31.4,31.68,31.29,31.3,81900.0,30.8243,31.0992,30.7163,30.7262,81900.0
2007-11-02 10:40:00,31.28,31.33,31.07,31.12,113300.0,30.7065,30.7556,30.5004,30.5495,113300.0
2007-11-02 10:50:00,31.11,31.18,30.89,30.96,76500.0,30.5396,30.6084,30.3237,30.3924,76500.0
2007-11-02 11:00:00,30.95,31.05,30.92,31.0,35500.0,30.3826,30.4807,30.3531,30.4317,35500.0
2007-11-02 11:10:00,31.0,31.05,30.93,30.96,29400.0,30.4317,30.4807,30.3629,30.3924,29400.0
2007-11-02 11:20:00,30.94,31.04,30.75,30.77,39500.0,30.3728,30.4709,30.1862,30.2059,39500.0
2007-11-02 11:30:00,30.75,30.91,30.63,30.86,63400.0,30.1862,30.3433,30.0684,30.2942,63400.0
2007-11-02 11:40:00,30.88,31.06,30.75,31.06,48300.0,30.3139,30.4906,30.1862,30.4906,48300.0
2007-11-02 11:50:00,31.09,31.2,31.02,31.06,49800.0,30.52,30.628,30.4513,30.4906,49800.0
2007-11-02 12:00:00,31.08,31.13,30.94,30.97,40900.0,30.5102,30.5593,30.3728,30.4022,40900.0
2007-11-02 12:10:00,30.98,31.07,30.98,30.99,84100.0,30.412,30.5004,30.412,30.4218,84100.0
2007-11-02 12:20:00,30.94,31.0,30.88,30.89,42800.0,30.3728,30.4317,30.3139,30.3237,42800.0
2007-11-02 12:30:00,30.89,30.99,30.78,30.93,95300.0,30.3237,30.4218,30.2157,30.3629,95300.0
2007-11-02 12:40:00,30.91,31.0,30.9,30.97,84600.0,30.3433,30.4317,30.3335,30.4022,84600.0
2007-11-02 12:50:00,30.94,31.0,30.91,30.99,38300.0,30.3728,30.4317,30.3433,30.4218,38300.0
2007-11-02 13:00:00,30.99,31.03,30.88,30.89,59900.0,30.4218,30.4611,30.3139,30.3237,59900.0
2007-11-02 13:10:00,30.89,30.92,30.83,30.9,37200.0,30.3237,30.3531,30.2648,30.3335,37200.0
2007-11-02 13:20:00,30.88,30.9,30.66,30.78,45200.0,30.3139,30.3335,30.0979,30.2157,45200.0
2007-11-02 13:30:00,30.81,30.95,30.79,30.92,38100.0,30.2451,30.3826,30.2255,30.3531,38100.0
2007-11-02 13:40:00,30.95,30.95,30.71,30.86,26200.0,30.3826,30.3826,30.147,30.2942,26200.0
2007-11-02 13:50:00,30.84,30.9,30.77,30.87,35000.0,30.2746,30.3335,30.2059,30.304,35000.0
2007-11-02 14:00:00,30.88,30.9,30.78,30.79,28800.0,30.3139,30.3335,30.2157,30.2255,28800.0
2007-11-02 14:10:00,30.79,30.8,30.69,30.74,25400.0,30.2255,30.2353,30.1273,30.1764,25400.0
2007-11-02 14:20:00,30.74,30.8,30.57,30.6,59600.0,30.1764,30.2353,30.0095,30.039,59600.0
2007-11-02 14:30:00,30.59,30.59,30.32,30.37,69400.0,30.0292,30.0292,29.7641,29.8132,69400.0
2007-11-02 14:40:00,30.37,30.5,30.35,30.44,48400.0,29.8132,29.9408,29.7936,29.8819,48400.0
2007-11-02 14:50:00,30.45,30.54,30.25,30.29,68300.0,29.8917,29.9801,29.6954,29.7347,68300.0
2007-11-02 15:00:00,30.28,30.38,30.12,30.12,118700.0,29.7249,29.823,29.5678,29.5678,118700.0
2007-11-02 15:10:00,30.12,30.25,29.96,30.22,113400.0,29.5678,29.6954,29.4107,29.666,113400.0
2007-11-02 15:20:00,30.22,30.33,30.14,30.3,149200.0,29.666,29.7739,29.5874,29.7445,149200.0
2007-11-02 15:30:00,30.3,30.66,30.3,30.6,101000.0,29.7445,30.0979,29.7445,30.039,101000.0
2007-11-02 15:40:00,30.59,30.76,30.56,30.74,67600.0,30.0292,30.1961,29.9997,30.1764,67600.0
2007-11-02 15:50:00,30.72,30.86,30.63,30.73,97000.0,30.1568,30.2942,30.0684,30.1666,97000.0
2007-11-05 09:30:00,30.75,30.75,29.93,30.06,54200.0,30.1862,30.1862,29.3813,29.5089,54200.0
2007-11-05 09:40:00,30.06,30.6,30.03,30.6,88300.0,29.5089,30.039,29.4794,30.039,88300.0
2007-11-05 09:50:00,30.58,30.74,30.48,30.67,46300.0,30.0194,30.1764,29.9212,30.1077,46300.0
2007-11-05 10:00:00,30.69,30.69,30.48,30.64,36500.0,30.1273,30.1273,29.9212,30.0783,36500.0
2007-11-05 10:10:00,30.66,30.73,30.46,30.63,59800.0,30.0979,30.1666,29.9016,30.0684,59800.0
2007-11-05 10:20:00,30.63,30.8,30.61,30.71,54100.0,30.0684,30.2353,30.0488,30.147,54100.0
2007-11-05 10:30:00,30.71,31.04,30.71,30.93,39000.0,30.147,30.4709,30.147,30.3629,39000.0
2007-11-05 10:40:00,30.95,31.34,30.87,31.28,64000.0,30.3826,30.7654,30.304,30.7065,64000.0
2007-11-05 10:50:00,31.28,31.5,31.26,31.46,54500.0,30.7065,30.9225,30.6869,30.8832,54500.0
2007-11-05 11:00:00,31.48,31.82,31.48,31.75,59000.0,30.9029,31.2366,30.9029,31.1679,59000.0
2007-11-05 11:10:00,31.73,31.79,31.43,31.52,56800.0,31.1483,31.2072,30.8538,30.9421,56800.0
2007-11-05 11:20:00,31.55,31.71,31.54,31.66,40800.0,30.9716,31.1286,30.9618,31.0796,40800.0
2007-11-05 11:30:00,31.67,31.8,31.67,31.69,29600.0,31.0894,31.217,31.0894,31.109,29600.0
2007-11-05 11:40:00,31.68,31.92,31.68,31.73,68500.0,31.0992,31.3348,31.0992,31.1483,68500.0
2007-11-05 11:50:00,31.75,31.86,31.71,31.71,37400.0,31.1679,31.2759,31.1286,31.1286,37400.0
2007-11-05 12:00:00,31.71,31.76,31.61,31.62,24700.0,31.1286,31.1777,31.0305,31.0403,24700.0
2007-11-05 12:10:00,31.64,31.65,31.51,31.55,34300.0,31.0599,31.0697,30.9323,30.9716,34300.0
2007-11-05 12:20:00,31.52,31.53,31.4,31.45,36700.0,30.9421,30.9519,30.8243,30.8734,36700.0
2007-11-05 12:30:00,31.46,31.54,31.33,31.5,26100.0,30.8832,30.9618,30.7556,30.9225,26100.0
2007-11-05 12:40:00,31.51,31.51,31.35,31.38,12300.0,30.9323,30.9323,30.7752,30.8047,12300.0
2007-11-05 12:50:00,31.37,31.4,31.31,31.32,25000.0,30.7949,30.8243,30.736,30.7458,25000.0
2007-11-05 13:00:00,31.33,31.35,31.29,31.3,18100.0,30.7556,30.7752,30.7163,30.7262,18100.0
2007-11-05 13:10:00,31.29,31.39,31.29,31.36,32300.0,30.7163,30.8145,30.7163,30.7851,32300.0
2007-11-05 13:20:00,31.37,31.5,31.35,31.48,19400.0,30.7949,30.9225,30.7752,30.9029,19400.0
2007-11-05 13:30:00,31.47,31.54,31.37,31.5,23300.0,30.893,30.9618,30.7949,30.9225,23300.0
2007-11-05 13:40:00,31.5,31.54,31.38,31.43,31900.0,30.9225,30.9618,30.8047,30.8538,31900.0
2007-11-05 13:50:00,31.4,31.48,31.33,31.43,59700.0,30.8243,30.9029,30.7556,30.8538,59700.0
2007-11-05 14:00:00,31.4,31.51,31.27,31.29,74300.0,30.8243,30.9323,30.6967,30.7163,74300.0
2007-11-05 14:10:00,31.3,31.38,31.21,31.26,63000.0,30.7262,30.8047,30.6378,30.6869,63000.0
2007-11-05 14:20:00,31.25,31.3,31.17,31.17,71200.0,30.6771,30.7262,30.5985,30.5985,71200.0
2007-11-05 14:30:00,31.17,31.22,31.0,31.05,68400.0,30.5985,30.6476,30.4317,30.4807,68400.0
2007-11-05 14:40:00,31.05,31.08,30.99,31.06,64300.0,30.4807,30.5102,30.4218,30.4906,64300.0
2007-11-05 14:50:00,31.06,31.32,31.04,31.27,36800.0,30.4906,30.7458,30.4709,30.6967,36800.0
2007-11-05 15:00:00,31.24,31.44,31.22,31.38,79700.0,30.6673,30.8636,30.6476,30.8047,79700.0
2007-11-05 15:10:00,31.37,31.38,30.92,31.21,206900.0,30.7949,30.8047,30.3531,30.6378,206900.0
2007-11-05 15:20:00,31.2,31.5,31.2,31.44,50300.0,30.628,30.9225,30.628,30.8636,50300.0
2007-11-05 15:30:00,31.45,31.47,31.34,31.44,61100.0,30.8734,30.893,30.7654,30.8636,61100.0
2007-11-05 15:40:00,31.45,31.5,31.28,31.47,62100.0,30.8734,30.9225,30.7065,30.893,62100.0
2007-11-05 15:50:00,31.46,31.6,31.41,31.47,94400.0,30.8832,31.0207,30.8341,30.893,94400.0
2007-11-06 09:30:00,31.48,31.48,31.15,31.21,57100.0,30.9029,30.9029,30.5789,30.6378,57100.0
2007-11-06 09:40:00,31.2,31.32,31.06,31.26,117300.0,30.628,30.7458,30.4906,30.6869,117300.0
2007-11-06 09:50:00,31.31,31.41,31.21,31.28,83400.0,30.736,30.8341,30.6378,30.7065,83400.0
2007-11-06 10:00:00,31.29,31.29,31.14,31.14,101700.0,30.7163,30.7163,30.5691,30.5691,101700.0
2007-11-06 10:10:00,31.11,31.13,30.87,30.89,80500.0,30.5396,30.5593,30.304,30.3237,80500.0
2007-11-06 10:20:00,30.87,31.05,30.79,31.03,105700.0,30.304,30.4807,30.2255,30.4611,105700.0
2007-11-06 10:30:00,31.0,31.17,30.98,31.16,135700.0,30.4317,30.5985,30.412,30.5887,135700.0
2007-11-06 10:40:00,31.17,31.22,31.01,31.01,23300.0,30.5985,30.6476,30.4415,30.4415,23300.0
2007-11-06 10:50:00,31.01,31.03,30.72,30.82,42800.0,30.4415,30.4611,30.1568,30.255,42800.0
2007-11-06 11:00:00,30.81,30.85,30.74,30.8,26200.0,30.2451,30.2844,30.1764,30.2353,26200.0
2007-11-06 11:10:00,30.81,30.83,30.63,30.63,34000.0,30.2451,30.2648,30.0684,30.0684,34000.0
2007-11-06 11:20:00,30.62,30.64,30.42,30.5,46100.0,30.0586,30.0783,29.8623,29.9408,46100.0
2007-11-06 11:30:00,30.52,30.66,30.49,30.64,56500.0,29.9605,30.0979,29.931,30.0783,56500.0
2007-11-06 11:40:00,30.64,30.67,30.59,30.64,30900.0,30.0783,30.1077,30.0292,30.0783,30900.0
2007-11-06 11:50:00,30.64,30.79,30.6,30.75,81300.0,30.0783,30.2255,30.039,30.1862,81300.0
2007-11-06 12:00:00,30.73,30.74,30.64,30.67,39600.0,30.1666,30.1764,30.0783,30.1077,39600.0
2007-11-06 12:10:00,30.68,30.71,30.6,30.65,28800.0,30.1175,30.147,30.039,30.0881,28800.0
2007-11-06 12:20:00,30.65,30.68,30.62,30.64,25200.0,30.0881,30.1175,30.0586,30.0783,25200.0
2007-11-06 12:30:00,30.64,30.68,30.6,30.64,28000.0,30.0783,30.1175,30.039,30.0783,28000.0
2007-11-06 12:40:00,30.64,30.65,30.55,30.57,33200.0,30.0783,30.0881,29.9899,30.0095,33200.0
2007-11-06 12:50:00,30.58,30.64,30.58,30.58,15700.0,30.0194,30.0783,30.0194,30.0194,15700.0
2007-11-06 13:00:00,30.59,30.63,30.56,30.61,17600.0,30.0292,30.0684,29.9997,30.0488,17600.0
2007-11-06 13:10:00,30.61,30.61,30.55,30.6,28700.0,30.0488,30.0488,29.9899,30.039,28700.0
2007-11-06 13:20:00,30.58,30.65,30.58,30.59,25200.0,30.0194,30.0881,30.0194,30.0292,25200.0
2007-11-06 13:30:00,30.6,30.67,30.56,30.67,31700.0,30.039,30.1077,29.9997,30.1077,31700.0
2007-11-06 13:40:00,30.67,30.67,30.52,30.55,56500.0,30.1077,30.1077,29.9605,29.9899,56500.0
2007-11-06 13:50:00,30.53,30.6,30.53,30.56,38900.0,29.9703,30.039,29.9703,29.9997,38900.0
2007-11-06 14:00:00,30.57,30.6,30.45,30.48,29900.0,30.0095,30.039,29.8917,29.9212,29900.0
2007-11-06 14:10:00,30.49,30.62,30.46,30.49,35900.0,29.931,30.0586,29.9016,29.931,35900.0
2007-11-06 14:20:00,30.49,30.49,30.35,30.4,39800.0,29.931,29.931,29.7936,29.8427,39800.0
2007-11-06 14:30:00,30.39,30.4,30.18,30.2,61500.0,29.8328,29.8427,29.6267,29.6463,61500.0
2007-11-06 14:40:00,30.2,30.2,29.97,29.99,97300.0,29.6463,29.6463,29.4205,29.4402,97300.0
2007-11-06 14:50:00,29.99,30.2,29.98,30.12,74300.0,29.4402,29.6463,29.4304,29.5678,74300.0
2007-11-06 15:00:00,30.12,30.2,30.06,30.2,107100.0,29.5678,29.6463,29.5089,29.6463,107100.0
2007-11-06 15:10:00,30.2,30.2,30.09,30.18,75300.0,29.6463,29.6463,29.5383,29.6267,75300.0
2007-11-06 15:20:00,30.19,30.46,30.18,30.46,53100.0,29.6365,29.9016,29.6267,29.9016,53100.0
2007-11-06 15:30:00,30.46,30.6,30.46,30.59,41100.0,29.9016,30.039,29.9016,30.0292,41100.0
2007-11-06 15:40:00,30.59,30.67,30.57,30.64,53600.0,30.0292,30.1077,30.0095,30.0783,53600.0
2007-11-06 15:50:00,30.64,30.71,30.59,30.6,101000.0,30.0783,30.147,30.0292,30.039,101000.0
2007-11-07 09:30:00,30.44,30.59,30.22,30.24,19900.0,29.8819,30.0292,29.666,29.6856,19900.0
2007-11-07 09:40:00,30.24,30.6,30.24,30.55,88800.0,29.6856,30.039,29.6856,29.9899,88800.0
2007-11-07 09:50:00,30.59,30.63,30.24,30.35,46400.0,30.0292,30.0684,29.6856,29.7936,46400.0
2007-11-07 10:00:00,30.34,30.5,30.24,30.41,33400.0,29.7838,29.9408,29.6856,29.8525,33400.0
2007-11-07 10:10:00,30.42,30.45,30.16,30.21,68000.0,29.8623,29.8917,29.6071,29.6561,68000.0
2007-11-07 10:20:00,30.2,30.23,30.05,30.07,34400.0,29.6463,29.6758,29.4991,29.5187,34400.0
2007-11-07 10:30:00,30.07,30.12,29.94,29.97,143600.0,29.5187,29.5678,29.3911,29.4205,143600.0
2007-11-07 10:40:00,29.97,30.04,29.96,29.99,74600.0,29.4205,29.4893,29.4107,29.4402,74600.0
2007-11-07 10:50:00,29.99,30.0,29.58,29.65,136200.0,29.4402,29.45,29.0377,29.1064,136200.0
2007-11-07 11:00:00,29.65,29.72,29.57,29.65,53900.0,29.1064,29.1751,29.0279,29.1064,53900.0
2007-11-07 11:10:00,29.65,29.85,29.65,29.79,82000.0,29.1064,29.3027,29.1064,29.2438,82000.0
2007-11-07 11:20:00,29.79,29.9,29.64,29.7,52300.0,29.2438,29.3518,29.0966,29.1555,52300.0
2007-11-07 11:30:00,29.68,29.71,29.57,29.61,26200.0,29.1359,29.1653,29.0279,29.0671,26200.0
2007-11-07 11:40:00,29.62,29.62,29.38,29.53,49900.0,29.077,29.077,28.8414,28.9886,49900.0
2007-11-07 11:50:00,29.54,29.54,29.36,29.47,110700.0,28.9984,28.9984,28.8217,28.9297,110700.0
2007-11-07 12:00:00,29.47,29.67,29.46,29.47,56900.0,28.9297,29.126,28.9199,28.9297,56900.0
2007-11-07 12:10:00,29.46,29.47,29.32,29.37,37500.0,28.9199,28.9297,28.7825,28.8315,37500.0
2007-11-07 12:20:00,29.39,29.72,29.35,29.72,39400.0,28.8512,29.1751,28.8119,29.1751,39400.0
2007-11-07 12:30:00,29.7,29.73,29.44,29.59,81600.0,29.1555,29.1849,28.9003,29.0475,81600.0
2007-11-07 12:40:00,29.59,29.65,29.37,29.42,82300.0,29.0475,29.1064,28.8315,28.8806,82300.0
2007-11-07 12:50:00,29.4,29.69,29.25,29.25,56600.0,28.861,29.1457,28.7137,28.7137,56600.0
2007-11-07 13:00:00,29.31,29.47,29.27,29.35,54800.0,28.7726,28.9297,28.7334,28.8119,54800.0
2007-11-07 13:10:00,29.34,29.43,29.25,29.3,50800.0,28.8021,28.8904,28.7137,28.7628,50800.0
2007-11-07 13:20:00,29.28,29.46,29.25,29.35,38300.0,28.7432,28.9199,28.7137,28.8119,38300.0
2007-11-07 13:30:00,29.36,29.49,29.33,29.41,71100.0,28.8217,28.9493,28.7923,28.8708,71100.0
2007-11-07 13:40:00,29.42,29.44,29.28,29.4,53400.0,28.8806,28.9003,28.7432,28.861,53400.0
2007-11-07 13:50:00,29.43,29.54,29.29,29.34,55100.0,28.8904,28.9984,28.753,28.8021,55100.0
2007-11-07 14:00:00,29.34,29.42,29.31,29.35,67200.0,28.8021,28.8806,28.7726,28.8119,67200.0
2007-11-07 14:10:00,29.35,29.55,29.31,29.43,68400.0,28.8119,29.0082,28.7726,28.8904,68400.0
2007-11-07 14:20:00,29.43,29.65,29.34,29.61,76600.0,28.8904,29.1064,28.8021,29.0671,76600.0
2007-11-07 14:30:00,29.61,29.8,29.59,29.68,51300.0,29.0671,29.2537,29.0475,29.1359,51300.0
2007-11-07 14:40:00,29.7,29.79,29.63,29.75,52400.0,29.1555,29.2438,29.0868,29.2046,52400.0
2007-11-07 14:50:00,29.74,29.81,29.53,29.66,56600.0,29.1948,29.2635,28.9886,29.1162,56600.0
2007-11-07 15:00:00,29.68,29.82,29.49,29.64,65100.0,29.1359,29.2733,28.9493,29.0966,65100.0
2007-11-07 15:10:00,29.62,29.8,29.46,29.49,67300.0,29.077,29.2537,28.9199,28.9493,67300.0
2007-11-07 15:20:00,29.5,29.52,29.26,29.31,103500.0,28.9592,28.9788,28.7236,28.7726,103500.0
2007-11-07 15:30:00,29.31,29.32,29.1,29.1,103500.0,28.7726,28.7825,28.5665,28.5665,103500.0
2007-11-07 15:40:00,29.1,29.32,29.06,29.17,99300.0,28.5665,28.7825,28.5272,28.6352,99300.0
2007-11-07 15:50:00,29.17,29.31,29.0,29.27,162700.0,28.6352,28.7726,28.4683,28.7334,162700.0
2007-11-08 09:30:00,30.06,30.12,28.25,29.45,293600.0,29.5089,29.5678,27.7321,28.9101,293600.0
2007-11-08 09:40:00,29.44,29.71,29.44,29.5,179000.0,28.9003,29.1653,28.9003,28.9592,179000.0
2007-11-08 09:50:00,29.49,29.65,29.08,29.57,274600.0,28.9493,29.1064,28.5469,29.0279,274600.0
2007-11-08 10:00:00,29.6,29.6,29.0,29.42,136100.0,29.0573,29.0573,28.4683,28.8806,136100.0
2007-11-08 10:10:00,29.43,29.58,29.39,29.52,126000.0,28.8904,29.0377,28.8512,28.9788,126000.0
2007-11-08 10:20:00,29.53,30.17,29.51,30.11,170500.0,28.9886,29.6169,28.969,29.558,170500.0
2007-11-08 10:30:00,30.11,30.4,30.07,30.16,113800.0,29.558,29.8427,29.5187,29.6071,113800.0
2007-11-08 10:40:00,30.17,30.63,30.17,30.56,88400.0,29.6169,30.0684,29.6169,29.9997,88400.0
2007-11-08 10:50:00,30.57,31.19,30.55,30.98,205500.0,30.0095,30.6182,29.9899,30.412,205500.0
2007-11-08 11:00:00,31.01,31.05,30.9,30.93,120900.0,30.4415,30.4807,30.3335,30.3629,120900.0
2007-11-08 11:10:00,30.93,30.94,30.78,30.9,139100.0,30.3629,30.3728,30.2157,30.3335,139100.0
2007-11-08 11:20:00,30.88,31.05,30.76,30.95,116400.0,30.3139,30.4807,30.1961,30.3826,116400.0
2007-11-08 11:30:00,30.95,30.96,30.77,30.84,68300.0,30.3826,30.3924,30.2059,30.2746,68300.0
2007-11-08 11:40:00,30.84,30.9,30.81,30.85,107000.0,30.2746,30.3335,30.2451,30.2844,107000.0
2007-11-08 11:50:00,30.86,31.01,30.54,30.66,104600.0,30.2942,30.4415,29.9801,30.0979,104600.0
2007-11-08 12:00:00,30.67,30.8,30.27,30.28,65600.0,30.1077,30.2353,29.715,29.7249,65600.0
2007-11-08 12:10:00,30.26,30.3,29.66,29.66,90900.0,29.7052,29.7445,29.1162,29.1162,90900.0
2007-11-08 12:20:00,29.65,30.04,29.56,29.94,124000.0,29.1064,29.4893,29.0181,29.3911,124000.0
2007-11-08 12:30:00,29.94,29.96,29.71,29.86,50200.0,29.3911,29.4107,29.1653,29.3126,50200.0
2007-11-08 12:40:00,29.84,30.17,29.78,30.13,97700.0,29.2929,29.6169,29.234,29.5776,97700.0
2007-11-08 12:50:00,30.14,30.15,30.06,30.08,52200.0,29.5874,29.5972,29.5089,29.5285,52200.0
2007-11-08 13:00:00,30.09,30.24,30.03,30.05,87000.0,29.5383,29.6856,29.4794,29.4991,87000.0
2007-11-08 13:10:00,30.08,30.08,29.57,29.6,177100.0,29.5285,29.5285,29.0279,29.0573,177100.0
2007-11-08 13:20:00,29.61,29.72,29.44,29.5,213200.0,29.0671,29.1751,28.9003,28.9592,213200.0
2007-11-08 13:30:00,29.47,29.72,29.46,29.53,80100.0,28.9297,29.1751,28.9199,28.9886,80100.0
2007-11-08 13:40:00,29.53,29.53,29.15,29.25,67200.0,28.9886,28.9886,28.6156,28.7137,67200.0
2007-11-08 13:50:00,29.26,29.83,29.23,29.68,262800.0,28.7236,29.2831,28.6941,29.1359,262800.0
2007-11-08 14:00:00,29.67,29.75,29.56,29.63,58900.0,29.126,29.2046,29.0181,29.0868,58900.0
2007-11-08 14:10:00,29.64,29.97,29.54,29.68,83000.0,29.0966,29.4205,28.9984,29.1359,83000.0
2007-11-08 14:20:00,29.66,29.87,29.6,29.79,47900.0,29.1162,29.3224,29.0573,29.2438,47900.0
2007-11-08 14:30:00,29.8,30.0,29.8,29.86,114700.0,29.2537,29.45,29.2537,29.3126,114700.0
2007-11-08 14:40:00,29.86,29.88,29.49,29.71,54000.0,29.3126,29.3322,28.9493,29.1653,54000.0
2007-11-08 14:50:00,29.71,29.92,29.61,29.87,66700.0,29.1653,29.3715,29.0671,29.3224,66700.0
2007-11-08 15:00:00,29.84,30.12,29.79,30.04,124100.0,29.2929,29.5678,29.2438,29.4893,124100.0
2007-11-08 15:10:00,30.03,30.03,29.77,30.0,66700.0,29.4794,29.4794,29.2242,29.45,66700.0
2007-11-08 15:20:00,30.01,30.32,30.0,30.25,137200.0,29.4598,29.7641,29.45,29.6954,137200.0
2007-11-08 15:30:00,30.25,30.52,30.14,30.3,137000.0,29.6954,29.9605,29.5874,29.7445,137000.0
2007-11-08 15:40:00,30.32,30.4,30.22,30.38,136800.0,29.7641,29.8427,29.666,29.823,136800.0
2007-11-08 15:50:00,30.38,30.57,30.22,30.44,258100.0,29.823,30.0095,29.666,29.8819,258100.0
2007-11-09 09:30:00,30.05,31.1,29.73,31.02,132000.0,29.4991,30.5298,29.1849,30.4513,132000.0
2007-11-09 09:40:00,31.0,31.1,30.69,30.79,142000.0,30.4317,30.5298,30.1273,30.2255,142000.0
2007-11-09 09:50:00,30.82,30.84,30.46,30.46,98800.0,30.255,30.2746,29.9016,29.9016,98800.0
2007-11-09 10:00:00,30.46,30.65,30.39,30.62,202700.0,29.9016,30.0881,29.8328,30.0586,202700.0
2007-11-09 10:10:00,30.58,30.63,30.39,30.5,91800.0,30.0194,30.0684,29.8328,29.9408,91800.0
2007-11-09 10:20:00,30.49,30.69,30.15,30.26,101200.0,29.931,30.1273,29.5972,29.7052,101200.0
2007-11-09 10:30:00,30.23,30.5,30.2,30.5,53900.0,29.6758,29.9408,29.6463,29.9408,53900.0
2007-11-09 10:40:00,30.5,30.6,30.05,30.1,91300.0,29.9408,30.039,29.4991,29.5482,91300.0
2007-11-09 10:50:00,30.09,30.19,29.97,30.08,38600.0,29.5383,29.6365,29.4205,29.5285,38600.0
2007-11-09 11:00:00,30.09,30.11,29.84,29.91,47500.0,29.5383,29.558,29.2929,29.3616,47500.0
2007-11-09 11:10:00,29.9,29.9,29.54,29.58,72000.0,29.3518,29.3518,28.9984,29.0377,72000.0
2007-11-09 11:20:00,29.58,29.83,29.5,29.73,77000.0,29.0377,29.2831,28.9592,29.1849,77000.0
2007-11-09 11:30:00,29.76,29.88,29.58,29.71,47400.0,29.2144,29.3322,29.0377,29.1653,47400.0
2007-11-09 11:40:00,29.75,29.8,29.55,29.65,51400.0,29.2046,29.2537,29.0082,29.1064,51400.0
2007-11-09 11:50:00,29.63,29.72,29.59,29.69,27000.0,29.0868,29.1751,29.0475,29.1457,27000.0
2007-11-09 12:00:00,29.67,29.67,29.6,29.66,14400.0,29.126,29.126,29.0573,29.1162,14400.0
2007-11-09 12:10:00,29.65,29.68,29.52,29.59,19000.0,29.1064,29.1359,28.9788,29.0475,19000.0
2007-11-09 12:20:00,29.57,29.6,29.42,29.43,28600.0,29.0279,29.0573,28.8806,28.8904,28600.0
2007-11-09 12:30:00,29.46,29.72,29.44,29.7,41600.0,28.9199,29.1751,28.9003,29.1555,41600.0
2007-11-09 12:40:00,29.71,29.86,29.68,29.72,48000.0,29.1653,29.3126,29.1359,29.1751,48000.0
2007-11-09 12:50:00,29.71,29.79,29.66,29.71,28300.0,29.1653,29.2438,29.1162,29.1653,28300.0
2007-11-09 13:00:00,29.66,29.68,29.37,29.4,22700.0,29.1162,29.1359,28.8315,28.861,22700.0
2007-11-09 13:10:00,29.38,29.58,29.32,29.44,27900.0,28.8414,29.0377,28.7825,28.9003,27900.0
2007-11-09 13:20:00,29.45,29.5,29.27,29.29,23900.0,28.9101,28.9592,28.7334,28.753,23900.0
2007-11-09 13:30:00,29.28,29.38,29.12,29.21,30100.0,28.7432,28.8414,28.5861,28.6745,30100.0
2007-11-09 13:40:00,29.21,29.33,29.17,29.3,23900.0,28.6745,28.7923,28.6352,28.7628,23900.0
2007-11-09 13:50:00,29.3,29.34,29.18,29.2,29000.0,28.7628,28.8021,28.645,28.6647,29000.0
2007-11-09 14:00:00,29.15,29.32,29.12,29.26,42600.0,28.6156,28.7825,28.5861,28.7236,42600.0
2007-11-09 14:10:00,29.25,29.33,29.19,29.26,37800.0,28.7137,28.7923,28.6548,28.7236,37800.0
2007-11-09 14:20:00,29.26,29.63,29.26,29.5,54900.0,28.7236,29.0868,28.7236,28.9592,54900.0
2007-11-09 14:30:00,29.49,29.54,29.38,29.51,52700.0,28.9493,28.9984,28.8414,28.969,52700.0
2007-11-09 14:40:00,29.5,29.54,29.47,29.54,58200.0,28.9592,28.9984,28.9297,28.9984,58200.0
2007-11-09 14:50:00,29.55,29.67,29.51,29.58,48000.0,29.0082,29.126,28.969,29.0377,48000.0
2007-11-09 15:00:00,29.58,29.74,29.56,29.71,49700.0,29.0377,29.1948,29.0181,29.1653,49700.0
2007-11-09 15:10:00,29.71,29.79,29.65,29.66,36000.0,29.1653,29.2438,29.1064,29.1162,36000.0
2007-11-09 15:20:00,29.66,29.69,29.52,29.59,44800.0,29.1162,29.1457,28.9788,29.0475,44800.0
2007-11-09 15:30:00,29.61,29.63,29.35,29.35,72400.0,29.0671,29.0868,28.8119,28.8119,72400.0
2007-11-09 15:40:00,29.35,29.37,29.16,29.3,82100.0,28.8119,28.8315,28.6254,28.7628,82100.0
2007-11-09 15:50:00,29.3,29.39,29.26,29.32,146600.0,28.7628,28.8512,28.7236,28.7825,146600.0
2007-11-12 09:30:00,29.31,29.46,28.99,29.14,24400.0,28.7726,28.9199,28.4585,28.6058,24400.0
2007-11-12 09:40:00,29.18,29.31,29.0,29.04,33500.0,28.645,28.7726,28.4683,28.5076,33500.0
2007-11-12 09:50:00,29.05,29.14,28.9,28.97,37500.0,28.5174,28.6058,28.3702,28.4389,37500.0
2007-11-12 10:00:00,28.94,28.95,28.49,28.54,93500.0,28.4094,28.4192,27.9677,28.0168,93500.0
2007-11-12 10:10:00,28.55,28.73,28.31,28.51,76800.0,28.0266,28.2033,27.791,27.9873,76800.0
2007-11-12 10:20:00,28.5,28.72,28.44,28.63,90500.0,27.9775,28.1935,27.9186,28.1051,90500.0
2007-11-12 10:30:00,28.65,28.77,28.5,28.54,42400.0,28.1247,28.2425,27.9775,28.0168,42400.0
2007-11-12 10:40:00,28.56,28.82,28.56,28.77,72800.0,28.0364,28.2916,28.0364,28.2425,72800.0
2007-11-12 10:50:00,28.77,28.84,28.75,28.77,41300.0,28.2425,28.3113,28.2229,28.2425,41300.0
2007-11-12 11:00:00,28.77,28.83,28.65,28.81,62000.0,28.2425,28.3014,28.1247,28.2818,62000.0
2007-11-12 11:10:00,28.81,29.0,28.76,28.79,26800.0,28.2818,28.4683,28.2327,28.2622,26800.0
2007-11-12 11:20:00,28.79,29.04,28.79,28.97,46400.0,28.2622,28.5076,28.2622,28.4389,46400.0
2007-11-12 11:30:00,28.97,28.97,28.73,28.78,41400.0,28.4389,28.4389,28.2033,28.2524,41400.0
2007-11-12 11:40:00,28.78,28.79,28.62,28.63,33600.0,28.2524,28.2622,28.0953,28.1051,33600.0
2007-11-12 11:50:00,28.62,28.69,28.59,28.67,49600.0,28.0953,28.164,28.0658,28.1444,49600.0
2007-11-12 12:00:00,28.67,29.02,28.67,29.0,63300.0,28.1444,28.488,28.1444,28.4683,63300.0
2007-11-12 12:10:00,28.97,29.01,28.81,28.81,41600.0,28.4389,28.4781,28.2818,28.2818,41600.0
2007-11-12 12:20:00,28.83,28.96,28.81,28.84,26600.0,28.3014,28.4291,28.2818,28.3113,26600.0
2007-11-12 12:30:00,28.85,28.86,28.78,28.81,32100.0,28.3211,28.3309,28.2524,28.2818,32100.0
2007-11-12 12:40:00,28.82,28.84,28.73,28.73,54800.0,28.2916,28.3113,28.2033,28.2033,54800.0
2007-11-12 12:50:00,28.71,28.82,28.61,28.7,38900.0,28.1836,28.2916,28.0855,28.1738,38900.0
2007-11-12 13:00:00,28.69,28.81,28.61,28.66,25100.0,28.164,28.2818,28.0855,28.1346,25100.0
2007-11-12 13:10:00,28.67,28.73,28.58,28.73,29000.0,28.1444,28.2033,28.056,28.2033,29000.0
2007-11-12 13:20:00,28.72,28.73,28.58,28.6,32700.0,28.1935,28.2033,28.056,28.0757,32700.0
2007-11-12 13:30:00,28.61,28.61,28.38,28.43,54400.0,28.0855,28.0855,27.8597,27.9088,54400.0
2007-11-12 13:40:00,28.43,28.5,28.15,28.26,89700.0,27.9088,27.9775,27.6339,27.7419,89700.0
2007-11-12 13:50:00,28.25,28.3,28.17,28.24,37700.0,27.7321,27.7812,27.6535,27.7223,37700.0
2007-11-12 14:00:00,28.24,28.27,28.14,28.17,61100.0,27.7223,27.7517,27.6241,27.6535,61100.0
2007-11-12 14:10:00,28.15,28.17,28.0,28.0,59300.0,27.6339,27.6535,27.4867,27.4867,59300.0
2007-11-12 14:20:00,27.99,28.02,27.88,27.92,113200.0,27.4768,27.5063,27.3689,27.4081,113200.0
2007-11-12 14:30:00,27.94,28.02,27.91,27.98,70600.0,27.4278,27.5063,27.3983,27.467,70600.0
2007-11-12 14:40:00,27.97,28.22,27.97,28.17,79600.0,27.4572,27.7026,27.4572,27.6535,79600.0
2007-11-12 14:50:00,28.16,28.21,28.02,28.08,23800.0,27.6437,27.6928,27.5063,27.5652,23800.0
2007-11-12 15:00:00,28.08,28.08,27.63,27.89,100400.0,27.5652,27.5652,27.1234,27.3787,100400.0
2007-11-12 15:10:00,27.88,27.93,27.81,27.83,55900.0,27.3689,27.4179,27.3001,27.3198,55900.0
2007-11-12 15:20:00,27.79,27.91,27.74,27.84,85100.0,27.2805,27.3983,27.2314,27.3296,85100.0
2007-11-12 15:30:00,27.84,28.04,27.83,27.99,95500.0,27.3296,27.5259,27.3198,27.4768,95500.0
2007-11-12 15:40:00,27.99,28.02,27.69,27.76,97700.0,27.4768,27.5063,27.1823,27.2511,97700.0
2007-11-12 15:50:00,27.74,27.78,27.59,27.74,116800.0,27.2314,27.2707,27.0842,27.2314,116800.0
2007-11-13 09:30:00,27.87,28.0,27.52,27.75,92600.0,27.359,27.4867,27.0155,27.2412,92600.0
2007-11-13 09:40:00,27.75,27.85,27.25,27.64,151800.0,27.2412,27.3394,26.7504,27.1333,151800.0
2007-11-13 09:50:00,27.62,27.63,27.27,27.35,113000.0,27.1136,27.1234,26.77,26.8486,113000.0
2007-11-13 10:00:00,27.37,27.4,27.26,27.38,58700.0,26.8682,26.8977,26.7602,26.878,58700.0
2007-11-13 10:10:00,27.38,27.38,27.0,27.18,119700.0,26.878,26.878,26.505,26.6817,119700.0
2007-11-13 10:20:00,27.17,27.29,27.11,27.25,86800.0,26.6719,26.7897,26.613,26.7504,86800.0
2007-11-13 10:30:00,27.24,27.26,26.7,26.77,151500.0,26.7406,26.7602,26.2105,26.2792,151500.0
2007-11-13 10:40:00,26.76,26.87,26.49,26.83,199300.0,26.2694,26.3774,26.0043,26.3381,199300.0
2007-11-13 10:50:00,26.86,27.01,26.79,26.84,91500.0,26.3676,26.5148,26.2988,26.3479,91500.0
2007-11-13 11:00:00,26.84,26.89,26.77,26.8,105000.0,26.3479,26.397,26.2792,26.3087,105000.0
2007-11-13 11:10:00,26.83,26.83,26.59,26.71,45200.0,26.3381,26.3381,26.1025,26.2203,45200.0
2007-11-13 11:20:00,26.72,26.82,26.69,26.75,102100.0,26.2301,26.3283,26.2007,26.2596,102100.0
2007-11-13 11:30:00,26.76,26.86,26.75,26.86,209800.0,26.2694,26.3676,26.2596,26.3676,209800.0
2007-11-13 11:40:00,26.86,26.92,26.86,26.88,83700.0,26.3676,26.4265,26.3676,26.3872,83700.0
2007-11-13 11:50:00,26.89,27.04,26.87,27.0,139500.0,26.397,26.5443,26.3774,26.505,139500.0
2007-11-13 12:00:00,27.0,27.03,26.94,27.02,128000.0,26.505,26.5344,26.4461,26.5246,128000.0
2007-11-13 12:10:00,27.03,27.08,26.99,27.05,100300.0,26.5344,26.5835,26.4952,26.5541,100300.0
2007-11-13 12:20:00,27.05,27.07,26.95,27.01,108600.0,26.5541,26.5737,26.4559,26.5148,108600.0
2007-11-13 12:30:00,26.99,27.01,26.98,27.01,34000.0,26.4952,26.5148,26.4854,26.5148,34000.0
2007-11-13 12:40:00,27.01,27.13,26.99,27.04,51300.0,26.5148,26.6326,26.4952,26.5443,51300.0
2007-11-13 12:50:00,27.06,27.07,27.0,27.04,32100.0,26.5639,26.5737,26.505,26.5443,32100.0
2007-11-13 13:00:00,27.03,27.03,26.98,27.01,23900.0,26.5344,26.5344,26.4854,26.5148,23900.0
2007-11-13 13:10:00,27.02,27.06,26.99,27.05,89000.0,26.5246,26.5639,26.4952,26.5541,89000.0
2007-11-13 13:20:00,27.04,27.05,26.97,27.0,125800.0,26.5443,26.5541,26.4755,26.505,125800.0
2007-11-13 13:30:00,27.01,27.02,26.99,27.01,66500.0,26.5148,26.5246,26.4952,26.5148,66500.0
2007-11-13 13:40:00,27.01,27.15,27.01,27.13,98600.0,26.5148,26.6522,26.5148,26.6326,98600.0
2007-11-13 13:50:00,27.14,27.35,27.1,27.3,98100.0,26.6424,26.8486,26.6032,26.7995,98100.0
2007-11-13 14:00:00,27.31,27.46,27.26,27.37,100600.0,26.8093,26.9566,26.7602,26.8682,100600.0
2007-11-13 14:10:00,27.36,27.45,27.33,27.38,108800.0,26.8584,26.9467,26.8289,26.878,108800.0
2007-11-13 14:20:00,27.37,27.54,27.37,27.5,95400.0,26.8682,27.0351,26.8682,26.9958,95400.0
2007-11-13 14:30:00,27.5,27.65,27.49,27.64,60400.0,26.9958,27.1431,26.986,27.1333,60400.0
2007-11-13 14:40:00,27.64,27.65,27.5,27.53,41700.0,27.1333,27.1431,26.9958,27.0253,41700.0
2007-11-13 14:50:00,27.54,27.63,27.5,27.6,117900.0,27.0351,27.1234,26.9958,27.094,117900.0
2007-11-13 15:00:00,27.61,27.89,27.6,27.86,54800.0,27.1038,27.3787,27.094,27.3492,54800.0
2007-11-13 15:10:00,27.86,28.01,27.81,27.85,91300.0,27.3492,27.4965,27.3001,27.3394,91300.0
2007-11-13 15:20:00,27.85,27.86,27.65,27.7,58600.0,27.3394,27.3492,27.1431,27.1922,58600.0
2007-11-13 15:30:00,27.7,27.77,27.63,27.7,67500.0,27.1922,27.2609,27.1234,27.1922,67500.0
2007-11-13 15:40:00,27.7,27.73,27.58,27.7,48900.0,27.1922,27.2216,27.0744,27.1922,48900.0
2007-11-13 15:50:00,27.7,27.78,27.66,27.66,107100.0,27.1922,27.2707,27.1529,27.1529,107100.0
2007-11-14 09:30:00,27.99,28.32,27.75,27.89,174400.0,27.4768,27.8008,27.2412,27.3787,174400.0
2007-11-14 09:40:00,27.9,28.02,27.8,27.81,121700.0,27.3885,27.5063,27.2903,27.3001,121700.0
2007-11-14 09:50:00,27.84,27.91,27.72,27.89,119000.0,27.3296,27.3983,27.2118,27.3787,119000.0
2007-11-14 10:00:00,27.88,27.92,27.57,27.57,96100.0,27.3689,27.4081,27.0645,27.0645,96100.0
2007-11-14 10:10:00,27.58,27.62,27.41,27.5,128800.0,27.0744,27.1136,26.9075,26.9958,128800.0
2007-11-14 10:20:00,27.49,27.77,27.49,27.77,268600.0,26.986,27.2609,26.986,27.2609,268600.0
2007-11-14 10:30:00,27.76,28.06,27.76,28.02,124000.0,27.2511,27.5456,27.2511,27.5063,124000.0
2007-11-14 10:40:00,28.02,28.14,27.96,28.13,48300.0,27.5063,27.6241,27.4474,27.6143,48300.0
2007-11-14 10:50:00,28.14,28.35,28.13,28.17,58900.0,27.6241,27.8302,27.6143,27.6535,58900.0
2007-11-14 11:00:00,28.17,28.43,28.15,28.17,57500.0,27.6535,27.9088,27.6339,27.6535,57500.0
2007-11-14 11:10:00,28.15,28.19,28.01,28.11,76800.0,27.6339,27.6732,27.4965,27.5946,76800.0
2007-11-14 11:20:00,28.1,28.23,28.05,28.08,25700.0,27.5848,27.7124,27.5357,27.5652,25700.0
2007-11-14 11:30:00,28.07,28.27,28.04,28.26,39200.0,27.5554,27.7517,27.5259,27.7419,39200.0
2007-11-14 11:40:00,28.27,28.35,28.16,28.35,37400.0,27.7517,27.8302,27.6437,27.8302,37400.0
2007-11-14 11:50:00,28.35,28.42,28.29,28.31,43800.0,27.8302,27.899,27.7713,27.791,43800.0
2007-11-14 12:00:00,28.3,28.42,28.25,28.4,43100.0,27.7812,27.899,27.7321,27.8793,43100.0
2007-11-14 12:10:00,28.41,28.68,28.4,28.65,77300.0,27.8891,28.1542,27.8793,28.1247,77300.0
2007-11-14 12:20:00,28.65,28.78,28.64,28.77,56800.0,28.1247,28.2524,28.1149,28.2425,56800.0
2007-11-14 12:30:00,28.78,29.27,28.75,28.86,68200.0,28.2524,28.7334,28.2229,28.3309,68200.0
2007-11-14 12:40:00,28.88,28.88,28.67,28.7,33700.0,28.3505,28.3505,28.1444,28.1738,33700.0
2007-11-14 12:50:00,28.7,28.7,28.52,28.53,56600.0,28.1738,28.1738,27.9971,28.0069,56600.0
2007-11-14 13:00:00,28.52,28.68,28.52,28.65,43100.0,27.9971,28.1542,27.9971,28.1247,43100.0
2007-11-14 13:10:00,28.6,28.7,28.54,28.6,22400.0,28.0757,28.1738,28.0168,28.0757,22400.0
2007-11-14 13:20:00,28.6,28.7,28.56,28.63,37400.0,28.0757,28.1738,28.0364,28.1051,37400.0
2007-11-14 13:30:00,28.64,28.7,28.55,28.66,24500.0,28.1149,28.1738,28.0266,28.1346,24500.0
2007-11-14 13:40:00,28.66,28.84,28.65,28.82,26400.0,28.1346,28.3113,28.1247,28.2916,26400.0
2007-11-14 13:50:00,28.83,28.83,28.66,28.66,39700.0,28.3014,28.3014,28.1346,28.1346,39700.0
2007-11-14 14:00:00,28.64,28.66,28.58,28.65,35000.0,28.1149,28.1346,28.056,28.1247,35000.0
2007-11-14 14:10:00,28.65,28.7,28.63,28.68,44100.0,28.1247,28.1738,28.1051,28.1542,44100.0
2007-11-14 14:20:00,28.67,28.72,28.6,28.6,50400.0,28.1444,28.1935,28.0757,28.0757,50400.0
2007-11-14 14:30:00,28.6,28.61,28.47,28.5,47900.0,28.0757,28.0855,27.948,27.9775,47900.0
2007-11-14 14:40:00,28.5,28.53,28.41,28.42,69800.0,27.9775,28.0069,27.8891,27.899,69800.0
2007-11-14 14:50:00,28.42,28.59,28.41,28.47,60400.0,27.899,28.0658,27.8891,27.948,60400.0
2007-11-14 15:00:00,28.46,28.79,28.46,28.59,65800.0,27.9382,28.2622,27.9382,28.0658,65800.0
2007-11-14 15:10:00,28.6,28.77,28.59,28.59,66300.0,28.0757,28.2425,28.0658,28.0658,66300.0
2007-11-14 15:20:00,28.58,28.65,28.51,28.6,67400.0,28.056,28.1247,27.9873,28.0757,67400.0
2007-11-14 15:30:00,28.6,28.6,28.27,28.28,74200.0,28.0757,28.0757,27.7517,27.7615,74200.0
2007-11-14 15:40:00,28.28,28.32,28.15,28.22,132800.0,27.7615,27.8008,27.6339,27.7026,132800.0
2007-11-14 15:50:00,28.23,28.24,28.03,28.06,113900.0,27.7124,27.7223,27.5161,27.5456,113900.0
2007-11-15 09:30:00,28.09,28.4,27.98,28.36,131000.0,27.575,27.8793,27.467,27.8401,131000.0
2007-11-15 09:40:00,28.36,28.73,28.16,28.16,66000.0,27.8401,28.2033,27.6437,27.6437,66000.0
2007-11-15 09:50:00,28.15,28.15,27.7,27.79,74200.0,27.6339,27.6339,27.1922,27.2805,74200.0
2007-11-15 10:00:00,27.79,27.95,27.63,27.94,59500.0,27.2805,27.4376,27.1234,27.4278,59500.0
2007-11-15 10:10:00,27.95,28.3,27.95,28.29,63600.0,27.4376,27.7812,27.4376,27.7713,63600.0
2007-11-15 10:20:00,28.29,28.41,28.25,28.4,41200.0,27.7713,27.8891,27.7321,27.8793,41200.0
2007-11-15 10:30:00,28.4,28.45,28.1,28.32,48400.0,27.8793,27.9284,27.5848,27.8008,48400.0
2007-11-15 10:40:00,28.34,28.36,27.95,27.98,49100.0,27.8204,27.8401,27.4376,27.467,49100.0
2007-11-15 10:50:00,27.97,28.02,27.92,28.0,40600.0,27.4572,27.5063,27.4081,27.4867,40600.0
2007-11-15 11:00:00,28.0,28.07,27.95,27.98,53000.0,27.4867,27.5554,27.4376,27.467,53000.0
2007-11-15 11:10:00,27.99,28.0,27.79,27.8,30700.0,27.4768,27.4867,27.2805,27.2903,30700.0
2007-11-15 11:20:00,27.8,27.8,27.6,27.6,33900.0,27.2903,27.2903,27.094,27.094,33900.0
2007-11-15 11:30:00,27.6,27.61,27.5,27.56,39400.0,27.094,27.1038,26.9958,27.0547,39400.0
2007-11-15 11:40:00,27.55,27.66,27.55,27.6,46000.0,27.0449,27.1529,27.0449,27.094,46000.0
2007-11-15 11:50:00,27.6,27.65,27.53,27.59,40200.0,27.094,27.1431,27.0253,27.0842,40200.0
2007-11-15 12:00:00,27.58,27.62,27.56,27.61,32300.0,27.0744,27.1136,27.0547,27.1038,32300.0
2007-11-15 12:10:00,27.61,27.73,27.59,27.64,47800.0,27.1038,27.2216,27.0842,27.1333,47800.0
2007-11-15 12:20:00,27.63,27.69,27.56,27.58,28500.0,27.1234,27.1823,27.0547,27.0744,28500.0
2007-11-15 12:30:00,27.58,27.68,27.5,27.65,30200.0,27.0744,27.1725,26.9958,27.1431,30200.0
2007-11-15 12:40:00,27.63,27.75,27.55,27.72,42800.0,27.1234,27.2412,27.0449,27.2118,42800.0
2007-11-15 12:50:00,27.74,27.82,27.68,27.7,42900.0,27.2314,27.31,27.1725,27.1922,42900.0
2007-11-15 13:00:00,27.7,27.91,27.62,27.79,52300.0,27.1922,27.3983,27.1136,27.2805,52300.0
2007-11-15 13:10:00,27.79,27.83,27.68,27.82,41200.0,27.2805,27.3198,27.1725,27.31,41200.0
2007-11-15 13:20:00,27.82,27.86,27.76,27.85,43300.0,27.31,27.3492,27.2511,27.3394,43300.0
2007-11-15 13:30:00,27.84,27.84,27.67,27.68,24000.0,27.3296,27.3296,27.1627,27.1725,24000.0
2007-11-15 13:40:00,27.7,27.76,27.64,27.72,68300.0,27.1922,27.2511,27.1333,27.2118,68300.0
2007-11-15 13:50:00,27.71,27.74,27.55,27.6,19300.0,27.202,27.2314,27.0449,27.094,19300.0
2007-11-15 14:00:00,27.61,27.72,27.48,27.5,53400.0,27.1038,27.2118,26.9762,26.9958,53400.0
2007-11-15 14:10:00,27.51,27.51,27.31,27.5,49600.0,27.0056,27.0056,26.8093,26.9958,49600.0
2007-11-15 14:20:00,27.5,27.55,27.35,27.37,41600.0,26.9958,27.0449,26.8486,26.8682,41600.0
2007-11-15 14:30:00,27.35,27.4,27.29,27.37,31800.0,26.8486,26.8977,26.7897,26.8682,31800.0
2007-11-15 14:40:00,27.34,27.36,27.2,27.21,28700.0,26.8388,26.8584,26.7013,26.7111,28700.0
2007-11-15 14:50:00,27.2,27.2,26.96,27.0,78500.0,26.7013,26.7013,26.4657,26.505,78500.0
2007-11-15 15:00:00,27.01,27.08,26.93,26.94,53800.0,26.5148,26.5835,26.4363,26.4461,53800.0
2007-11-15 15:10:00,26.94,27.25,26.93,27.17,71700.0,26.4461,26.7504,26.4363,26.6719,71700.0
2007-11-15 15:20:00,27.15,27.39,27.14,27.33,94000.0,26.6522,26.8878,26.6424,26.8289,94000.0
2007-11-15 15:30:00,27.32,27.32,27.0,27.02,64300.0,26.8191,26.8191,26.505,26.5246,64300.0
2007-11-15 15:40:00,27.01,27.38,27.0,27.26,64100.0,26.5148,26.878,26.505,26.7602,64100.0
2007-11-15 15:50:00,27.27,27.35,27.11,27.34,179500.0,26.77,26.8486,26.613,26.8388,179500.0
2007-11-16 09:30:00,27.9,27.94,26.9,27.0,197900.0,27.3885,27.4278,26.4068,26.505,197900.0
2007-11-16 09:40:00,26.99,27.28,26.99,27.24,116700.0,26.4952,26.7799,26.4952,26.7406,116700.0
2007-11-16 09:50:00,27.2,27.2,27.02,27.03,106700.0,26.7013,26.7013,26.5246,26.5344,106700.0
2007-11-16 10:00:00,27.02,27.04,26.53,26.81,104700.0,26.5246,26.5443,26.0436,26.3185,104700.0
2007-11-16 10:10:00,26.8,26.99,26.78,26.99,52100.0,26.3087,26.4952,26.289,26.4952,52100.0
2007-11-16 10:20:00,26.97,27.0,26.76,26.77,49500.0,26.4755,26.505,26.2694,26.2792,49500.0
2007-11-16 10:30:00,26.75,26.76,26.61,26.64,76200.0,26.2596,26.2694,26.1221,26.1516,76200.0
2007-11-16 10:40:00,26.65,26.79,26.64,26.77,46600.0,26.1614,26.2988,26.1516,26.2792,46600.0
2007-11-16 10:50:00,26.78,26.87,26.75,26.83,19500.0,26.289,26.3774,26.2596,26.3381,19500.0
2007-11-16 11:00:00,26.84,27.08,26.83,27.07,70100.0,26.3479,26.5835,26.3381,26.5737,70100.0
2007-11-16 11:10:00,27.06,27.19,27.04,27.17,42000.0,26.5639,26.6915,26.5443,26.6719,42000.0
2007-11-16 11:20:00,27.15,27.23,27.1,27.15,51800.0,26.6522,26.7308,26.6032,26.6522,51800.0
2007-11-16 11:30:00,27.14,27.52,27.14,27.27,122500.0,26.6424,27.0155,26.6424,26.77,122500.0
2007-11-16 11:40:00,27.28,27.3,27.17,27.24,39400.0,26.7799,26.7995,26.6719,26.7406,39400.0
2007-11-16 11:50:00,27.25,27.31,27.21,27.22,26300.0,26.7504,26.8093,26.7111,26.721,26300.0
2007-11-16 12:00:00,27.21,27.43,27.21,27.43,54400.0,26.7111,26.9271,26.7111,26.9271,54400.0
2007-11-16 12:10:00,27.46,27.64,27.36,27.51,43900.0,26.9566,27.1333,26.8584,27.0056,43900.0
2007-11-16 12:20:00,27.5,27.56,27.47,27.52,36300.0,26.9958,27.0547,26.9664,27.0155,36300.0
2007-11-16 12:30:00,27.51,27.61,27.49,27.56,75700.0,27.0056,27.1038,26.986,27.0547,75700.0
2007-11-16 12:40:00,27.56,27.59,27.45,27.52,94600.0,27.0547,27.0842,26.9467,27.0155,94600.0
2007-11-16 12:50:00,27.51,27.59,27.51,27.57,47700.0,27.0056,27.0842,27.0056,27.0645,47700.0
2007-11-16 13:00:00,27.55,27.6,27.52,27.59,40100.0,27.0449,27.094,27.0155,27.0842,40100.0
2007-11-16 13:10:00,27.58,27.59,27.53,27.58,206000.0,27.0744,27.0842,27.0253,27.0744,206000.0
2007-11-16 13:20:00,27.58,27.65,27.54,27.59,55300.0,27.0744,27.1431,27.0351,27.0842,55300.0
2007-11-16 13:30:00,27.61,27.64,27.51,27.52,62000.0,27.1038,27.1333,27.0056,27.0155,62000.0
2007-11-16 13:40:00,27.52,27.59,27.49,27.54,75200.0,27.0155,27.0842,26.986,27.0351,75200.0
2007-11-16 13:50:00,27.54,27.56,27.47,27.52,155300.0,27.0351,27.0547,26.9664,27.0155,155300.0
2007-11-16 14:00:00,27.52,27.56,27.41,27.45,151600.0,27.0155,27.0547,26.9075,26.9467,151600.0
2007-11-16 14:10:00,27.43,27.44,27.28,27.34,82200.0,26.9271,26.9369,26.7799,26.8388,82200.0
2007-11-16 14:20:00,27.36,27.53,27.32,27.5,83400.0,26.8584,27.0253,26.8191,26.9958,83400.0
2007-11-16 14:30:00,27.51,27.56,27.39,27.4,76100.0,27.0056,27.0547,26.8878,26.8977,76100.0
2007-11-16 14:40:00,27.4,27.45,27.35,27.42,43600.0,26.8977,26.9467,26.8486,26.9173,43600.0
2007-11-16 14:50:00,27.42,27.43,27.35,27.4,42900.0,26.9173,26.9271,26.8486,26.8977,42900.0
2007-11-16 15:00:00,27.38,27.41,27.27,27.28,72100.0,26.878,26.9075,26.77,26.7799,72100.0
2007-11-16 15:10:00,27.29,27.32,27.21,27.21,45400.0,26.7897,26.8191,26.7111,26.7111,45400.0
2007-11-16 15:20:00,27.22,27.23,27.12,27.14,59800.0,26.721,26.7308,26.6228,26.6424,59800.0
2007-11-16 15:30:00,27.14,27.15,27.07,27.08,43600.0,26.6424,26.6522,26.5737,26.5835,43600.0
2007-11-16 15:40:00,27.09,27.26,27.09,27.25,59800.0,26.5933,26.7602,26.5933,26.7504,59800.0
2007-11-16 15:50:00,27.27,27.41,27.24,27.33,75300.0,26.77,26.9075,26.7406,26.8289,75300.0
2007-11-19 09:30:00,27.2,27.2,26.82,26.87,63700.0,26.7013,26.7013,26.3283,26.3774,63700.0
2007-11-19 09:40:00,26.87,26.89,26.76,26.78,43300.0,26.3774,26.397,26.2694,26.289,43300.0
2007-11-19 09:50:00,26.77,26.86,26.75,26.76,79100.0,26.2792,26.3676,26.2596,26.2694,79100.0
2007-11-19 10:00:00,26.76,26.83,26.75,26.82,68600.0,26.2694,26.3381,26.2596,26.3283,68600.0
2007-11-19 10:10:00,26.82,26.87,26.76,26.78,47400.0,26.3283,26.3774,26.2694,26.289,47400.0
2007-11-19 10:20:00,26.78,26.8,26.6,26.6,46400.0,26.289,26.3087,26.1123,26.1123,46400.0
2007-11-19 10:30:00,26.6,26.61,26.5,26.51,49100.0,26.1123,26.1221,26.0142,26.024,49100.0
2007-11-19 10:40:00,26.5,26.52,26.42,26.45,51500.0,26.0142,26.0338,25.9356,25.9651,51500.0
2007-11-19 10:50:00,26.45,26.45,26.23,26.26,48800.0,25.9651,25.9651,25.7491,25.7786,48800.0
2007-11-19 11:00:00,26.23,26.26,26.1,26.13,60300.0,25.7491,25.7786,25.6215,25.6509,60300.0
2007-11-19 11:10:00,26.14,26.14,26.0,26.04,74500.0,25.6608,25.6608,25.5233,25.5626,74500.0
2007-11-19 11:20:00,26.04,26.08,25.81,25.83,147400.0,25.5626,25.6019,25.3368,25.3564,147400.0
2007-11-19 11:30:00,25.83,25.92,25.79,25.88,145800.0,25.3564,25.4448,25.3172,25.4055,145800.0
2007-11-19 11:40:00,25.86,25.89,25.81,25.81,52500.0,25.3859,25.4153,25.3368,25.3368,52500.0
2007-11-19 11:50:00,25.81,25.84,25.53,25.71,80500.0,25.3368,25.3663,25.0619,25.2386,80500.0
2007-11-19 12:00:00,25.71,25.83,25.69,25.82,96600.0,25.2386,25.3564,25.219,25.3466,96600.0
2007-11-19 12:10:00,25.82,25.92,25.82,25.91,70000.0,25.3466,25.4448,25.3466,25.435,70000.0
2007-11-19 12:20:00,25.91,26.05,25.9,25.98,54400.0,25.435,25.5724,25.4252,25.5037,54400.0
2007-11-19 12:30:00,25.99,26.02,25.87,25.97,122700.0,25.5135,25.543,25.3957,25.4939,122700.0
2007-11-19 12:40:00,25.97,26.0,25.9,25.9,82800.0,25.4939,25.5233,25.4252,25.4252,82800.0
2007-11-19 12:50:00,25.89,25.89,25.76,25.79,28200.0,25.4153,25.4153,25.2877,25.3172,28200.0
2007-11-19 13:00:00,25.79,25.81,25.64,25.76,48600.0,25.3172,25.3368,25.1699,25.2877,48600.0
2007-11-19 13:10:00,25.76,25.82,25.74,25.81,42500.0,25.2877,25.3466,25.2681,25.3368,42500.0
2007-11-19 13:20:00,25.8,26.01,25.8,26.0,43400.0,25.327,25.5331,25.327,25.5233,43400.0
2007-11-19 13:30:00,25.99,26.05,25.98,26.05,35300.0,25.5135,25.5724,25.5037,25.5724,35300.0
2007-11-19 13:40:00,26.05,26.14,26.0,26.03,101400.0,25.5724,25.6608,25.5233,25.5528,101400.0
2007-11-19 13:50:00,26.03,26.1,26.0,26.0,98600.0,25.5528,25.6215,25.5233,25.5233,98600.0
2007-11-19 14:00:00,26.0,26.11,26.0,26.05,48200.0,25.5233,25.6313,25.5233,25.5724,48200.0
2007-11-19 14:10:00,26.05,26.39,26.05,26.35,118400.0,25.5724,25.9062,25.5724,25.8669,118400.0
2007-11-19 14:20:00,26.33,26.45,26.3,26.41,59700.0,25.8473,25.9651,25.8178,25.9258,59700.0
2007-11-19 14:30:00,26.45,26.5,26.4,26.45,59300.0,25.9651,26.0142,25.916,25.9651,59300.0
2007-11-19 14:40:00,26.44,26.8,26.43,26.75,99900.0,25.9553,26.3087,25.9454,26.2596,99900.0
2007-11-19 14:50:00,26.71,26.73,26.59,26.68,90800.0,26.2203,26.2399,26.1025,26.1909,90800.0
2007-11-19 15:00:00,26.68,26.72,26.57,26.58,150800.0,26.1909,26.2301,26.0829,26.0927,150800.0
2007-11-19 15:10:00,26.58,26.64,26.49,26.55,137700.0,26.0927,26.1516,26.0043,26.0632,137700.0
2007-11-19 15:20:00,26.54,26.71,26.54,26.62,106300.0,26.0534,26.2203,26.0534,26.132,106300.0
2007-11-19 15:30:00,26.62,26.66,26.51,26.63,112700.0,26.132,26.1712,26.024,26.1418,112700.0
2007-11-19 15:40:00,26.62,26.62,26.45,26.45,94500.0,26.132,26.132,25.9651,25.9651,94500.0
2007-11-19 15:50:00,26.45,26.48,26.26,26.32,228500.0,25.9651,25.9945,25.7786,25.8375,228500.0
2007-11-20 09:30:00,26.37,26.94,26.37,26.91,76600.0,25.8865,26.4461,25.8865,26.4166,76600.0
2007-11-20 09:40:00,26.91,26.91,26.56,26.67,44600.0,26.4166,26.4166,26.0731,26.181,44600.0
2007-11-20 09:50:00,26.67,26.75,26.6,26.65,37200.0,26.181,26.2596,26.1123,26.1614,37200.0
2007-11-20 10:00:00,26.61,26.7,26.56,26.59,42100.0,26.1221,26.2105,26.0731,26.1025,42100.0
2007-11-20 10:10:00,26.58,26.63,26.5,26.62,47500.0,26.0927,26.1418,26.0142,26.132,47500.0
2007-11-20 10:20:00,26.62,26.64,26.57,26.62,43800.0,26.132,26.1516,26.0829,26.132,43800.0
2007-11-20 10:30:00,26.64,26.69,26.57,26.68,69000.0,26.1516,26.2007,26.0829,26.1909,69000.0
2007-11-20 10:40:00,26.68,26.93,26.65,26.77,98700.0,26.1909,26.4363,26.1614,26.2792,98700.0
2007-11-20 10:50:00,26.75,26.8,26.72,26.79,33000.0,26.2596,26.3087,26.2301,26.2988,33000.0
2007-11-20 11:00:00,26.8,26.88,26.76,26.78,36900.0,26.3087,26.3872,26.2694,26.289,36900.0
2007-11-20 11:10:00,26.78,26.83,26.72,26.83,37300.0,26.289,26.3381,26.2301,26.3381,37300.0
2007-11-20 11:20:00,26.83,26.87,26.71,26.75,21500.0,26.3381,26.3774,26.2203,26.2596,21500.0
2007-11-20 11:30:00,26.75,26.75,26.56,26.57,23200.0,26.2596,26.2596,26.0731,26.0829,23200.0
2007-11-20 11:40:00,26.57,26.68,26.44,26.65,47000.0,26.0829,26.1909,25.9553,26.1614,47000.0
2007-11-20 11:50:00,26.66,26.67,26.5,26.51,38000.0,26.1712,26.181,26.0142,26.024,38000.0
2007-11-20 12:00:00,26.51,26.56,26.42,26.51,34900.0,26.024,26.0731,25.9356,26.024,34900.0
2007-11-20 12:10:00,26.51,26.54,26.35,26.47,31200.0,26.024,26.0534,25.8669,25.9847,31200.0
2007-11-20 12:20:00,26.52,26.54,26.4,26.4,16400.0,26.0338,26.0534,25.916,25.916,16400.0
2007-11-20 12:30:00,26.4,26.42,26.17,26.23,59900.0,25.916,25.9356,25.6902,25.7491,59900.0
2007-11-20 12:40:00,26.21,26.42,26.13,26.3,78100.0,25.7295,25.9356,25.6509,25.8178,78100.0
2007-11-20 12:50:00,26.28,26.47,26.27,26.37,49800.0,25.7982,25.9847,25.7884,25.8865,49800.0
2007-11-20 13:00:00,26.36,26.39,26.15,26.18,106200.0,25.8767,25.9062,25.6706,25.7,106200.0
2007-11-20 13:10:00,26.18,26.21,25.98,26.0,56500.0,25.7,25.7295,25.5037,25.5233,56500.0
2007-11-20 13:20:00,26.01,26.12,25.9,25.96,39000.0,25.5331,25.6411,25.4252,25.4841,39000.0
2007-11-20 13:30:00,25.97,26.27,25.97,26.21,37800.0,25.4939,25.7884,25.4939,25.7295,37800.0
2007-11-20 13:40:00,26.21,26.4,26.21,26.36,65500.0,25.7295,25.916,25.7295,25.8767,65500.0
2007-11-20 13:50:00,26.35,26.4,26.28,26.36,41100.0,25.8669,25.916,25.7982,25.8767,41100.0
2007-11-20 14:00:00,26.35,26.4,26.1,26.16,81100.0,25.8669,25.916,25.6215,25.6804,81100.0
2007-11-20 14:10:00,26.16,26.31,26.08,26.19,62200.0,25.6804,25.8276,25.6019,25.7098,62200.0
2007-11-20 14:20:00,26.19,26.27,25.9,25.93,62500.0,25.7098,25.7884,25.4252,25.4546,62500.0
2007-11-20 14:30:00,25.92,26.07,25.9,26.03,46100.0,25.4448,25.592,25.4252,25.5528,46100.0
2007-11-20 14:40:00,26.04,26.22,26.0,26.19,27200.0,25.5626,25.7393,25.5233,25.7098,27200.0
2007-11-20 14:50:00,26.18,26.22,26.06,26.1,35700.0,25.7,25.7393,25.5822,25.6215,35700.0
2007-11-20 15:00:00,26.08,26.13,25.83,25.92,63000.0,25.6019,25.6509,25.3564,25.4448,63000.0
2007-11-20 15:10:00,25.92,25.98,25.83,25.87,57200.0,25.4448,25.5037,25.3564,25.3957,57200.0
2007-11-20 15:20:00,25.87,26.23,25.83,26.23,67400.0,25.3957,25.7491,25.3564,25.7491,67400.0
2007-11-20 15:30:00,26.23,26.49,26.2,26.42,69400.0,25.7491,26.0043,25.7197,25.9356,69400.0
2007-11-20 15:40:00,26.42,26.45,26.34,26.45,71100.0,25.9356,25.9651,25.8571,25.9651,71100.0
2007-11-20 15:50:00,26.44,26.47,26.28,26.46,94400.0,25.9553,25.9847,25.7982,25.9749,94400.0
2007-11-21 09:30:00,26.29,26.29,25.63,25.63,44700.0,25.808,25.808,25.1601,25.1601,44700.0
2007-11-21 09:40:00,25.63,25.73,25.55,25.59,32600.0,25.1601,25.2583,25.0816,25.1208,32600.0
2007-11-21 09:50:00,25.59,25.61,25.31,25.46,69400.0,25.1208,25.1405,24.846,24.9932,69400.0
2007-11-21 10:00:00,25.46,25.57,25.44,25.51,71800.0,24.9932,25.1012,24.9736,25.0423,71800.0
2007-11-21 10:10:00,25.52,25.64,25.33,25.34,44800.0,25.0521,25.1699,24.8656,24.8754,44800.0
2007-11-21 10:20:00,25.34,25.38,25.05,25.06,101600.0,24.8754,24.9147,24.5907,24.6006,101600.0
2007-11-21 10:30:00,25.06,25.3,24.99,25.3,113300.0,24.6006,24.8362,24.5318,24.8362,113300.0
2007-11-21 10:40:00,25.29,25.35,25.19,25.21,40600.0,24.8263,24.8852,24.7282,24.7478,40600.0
2007-11-21 10:50:00,25.2,25.24,25.17,25.2,41400.0,24.738,24.7773,24.7085,24.738,41400.0
2007-11-21 11:00:00,25.2,25.2,25.07,25.12,61700.0,24.738,24.738,24.6104,24.6595,61700.0
2007-11-21 11:10:00,25.13,25.38,25.11,25.33,28900.0,24.6693,24.9147,24.6496,24.8656,28900.0
2007-11-21 11:20:00,25.32,25.45,25.3,25.35,19500.0,24.8558,24.9834,24.8362,24.8852,19500.0
2007-11-21 11:30:00,25.34,25.43,25.32,25.43,66200.0,24.8754,24.9638,24.8558,24.9638,66200.0
2007-11-21 11:40:00,25.42,25.53,25.41,25.48,80300.0,24.954,25.0619,24.9441,25.0129,80300.0
2007-11-21 11:50:00,25.48,25.59,25.44,25.52,67300.0,25.0129,25.1208,24.9736,25.0521,67300.0
2007-11-21 12:00:00,25.53,25.78,25.52,25.67,36000.0,25.0619,25.3074,25.0521,25.1994,36000.0
2007-11-21 12:10:00,25.66,25.72,25.63,25.65,47200.0,25.1896,25.2485,25.1601,25.1797,47200.0
2007-11-21 12:20:00,25.64,25.64,25.36,25.36,22400.0,25.1699,25.1699,24.8951,24.8951,22400.0
2007-11-21 12:30:00,25.35,25.44,25.33,25.41,17300.0,24.8852,24.9736,24.8656,24.9441,17300.0
2007-11-21 12:40:00,25.41,25.53,25.4,25.47,28700.0,24.9441,25.0619,24.9343,25.003,28700.0
2007-11-21 12:50:00,25.48,25.64,25.41,25.59,28200.0,25.0129,25.1699,24.9441,25.1208,28200.0
2007-11-21 13:00:00,25.57,25.67,25.51,25.66,40000.0,25.1012,25.1994,25.0423,25.1896,40000.0
2007-11-21 13:10:00,25.67,25.7,25.65,25.7,70000.0,25.1994,25.2288,25.1797,25.2288,70000.0
2007-11-21 13:20:00,25.7,25.7,25.65,25.67,74300.0,25.2288,25.2288,25.1797,25.1994,74300.0
2007-11-21 13:30:00,25.66,25.8,25.65,25.75,58900.0,25.1896,25.327,25.1797,25.2779,58900.0
2007-11-21 13:40:00,25.75,25.76,25.64,25.64,35000.0,25.2779,25.2877,25.1699,25.1699,35000.0
2007-11-21 13:50:00,25.63,25.63,25.46,25.57,43300.0,25.1601,25.1601,24.9932,25.1012,43300.0
2007-11-21 14:00:00,25.56,25.65,25.53,25.65,30200.0,25.0914,25.1797,25.0619,25.1797,30200.0
2007-11-21 14:10:00,25.64,25.74,25.64,25.67,46100.0,25.1699,25.2681,25.1699,25.1994,46100.0
2007-11-21 14:20:00,25.67,25.7,25.61,25.65,35600.0,25.1994,25.2288,25.1405,25.1797,35600.0
2007-11-21 14:30:00,25.65,25.69,25.58,25.6,47800.0,25.1797,25.219,25.111,25.1307,47800.0
2007-11-21 14:40:00,25.59,25.65,25.59,25.65,34000.0,25.1208,25.1797,25.1208,25.1797,34000.0
2007-11-21 14:50:00,25.65,25.7,25.63,25.69,64100.0,25.1797,25.2288,25.1601,25.219,64100.0
2007-11-21 15:00:00,25.69,25.7,25.65,25.65,70900.0,25.219,25.2288,25.1797,25.1797,70900.0
2007-11-21 15:10:00,25.65,25.65,25.44,25.46,52100.0,25.1797,25.1797,24.9736,24.9932,52100.0
2007-11-21 15:20:00,25.46,25.53,25.37,25.43,73200.0,24.9932,25.0619,24.9049,24.9638,73200.0
2007-11-21 15:30:00,25.43,25.49,25.39,25.42,68500.0,24.9638,25.0227,24.9245,24.954,68500.0
2007-11-21 15:40:00,25.43,25.44,25.26,25.29,92200.0,24.9638,24.9736,24.7969,24.8263,92200.0
2007-11-21 15:50:00,25.28,25.29,25.25,25.25,168900.0,24.8165,24.8263,24.7871,24.7871,168900.0
2007-11-23 09:30:00,25.35,25.74,25.34,25.36,18900.0,24.8852,25.2681,24.8754,24.8951,18900.0
2007-11-23 09:40:00,25.37,25.56,25.35,25.53,14000.0,24.9049,25.0914,24.8852,25.0619,14000.0
2007-11-23 09:50:00,25.47,25.47,25.23,25.3,20100.0,25.003,25.003,24.7674,24.8362,20100.0
2007-11-23 10:00:00,25.35,25.4,25.3,25.35,15300.0,24.8852,24.9343,24.8362,24.8852,15300.0
2007-11-23 10:10:00,25.36,25.6,25.35,25.56,20600.0,24.8951,25.1307,24.8852,25.0914,20600.0
2007-11-23 10:20:00,25.56,25.58,25.46,25.46,16500.0,25.0914,25.111,24.9932,24.9932,16500.0
2007-11-23 10:30:00,25.45,25.61,25.42,25.61,19800.0,24.9834,25.1405,24.954,25.1405,19800.0
2007-11-23 10:40:00,25.61,25.62,25.53,25.55,6300.0,25.1405,25.1503,25.0619,25.0816,6300.0
2007-11-23 10:50:00,25.54,25.59,25.49,25.55,11400.0,25.0718,25.1208,25.0227,25.0816,11400.0
2007-11-23 11:00:00,25.58,25.61,25.52,25.57,20000.0,25.111,25.1405,25.0521,25.1012,20000.0
2007-11-23 11:10:00,25.57,25.57,25.52,25.54,5200.0,25.1012,25.1012,25.0521,25.0718,5200.0
2007-11-23 11:20:00,25.52,25.56,25.45,25.54,12000.0,25.0521,25.0914,24.9834,25.0718,12000.0
2007-11-23 11:30:00,25.55,25.56,25.51,25.51,6500.0,25.0816,25.0914,25.0423,25.0423,6500.0
2007-11-23 11:40:00,25.52,25.54,25.48,25.53,14600.0,25.0521,25.0718,25.0129,25.0619,14600.0
2007-11-23 11:50:00,25.54,25.61,25.53,25.53,7500.0,25.0718,25.1405,25.0619,25.0619,7500.0
2007-11-23 12:00:00,25.57,25.57,25.5,25.54,10900.0,25.1012,25.1012,25.0325,25.0718,10900.0
2007-11-23 12:10:00,25.54,25.6,25.5,25.6,24200.0,25.0718,25.1307,25.0325,25.1307,24200.0
2007-11-23 12:20:00,25.62,25.65,25.5,25.64,33400.0,25.1503,25.1797,25.0325,25.1699,33400.0
2007-11-23 12:30:00,25.65,25.87,25.64,25.8,45500.0,25.1797,25.3957,25.1699,25.327,45500.0
2007-11-23 12:40:00,25.81,25.95,25.8,25.85,31900.0,25.3368,25.4742,25.327,25.3761,31900.0
2007-11-23 12:50:00,25.85,25.85,25.7,25.78,130500.0,25.3761,25.3761,25.2288,25.3074,130500.0
2007-11-26 09:30:00,25.74,26.39,25.7,26.37,41800.0,25.2681,25.9062,25.2288,25.8865,41800.0
2007-11-26 09:40:00,26.36,26.49,26.02,26.3,57900.0,25.8767,26.0043,25.543,25.8178,57900.0
2007-11-26 09:50:00,26.29,26.3,25.99,26.11,31800.0,25.808,25.8178,25.5135,25.6313,31800.0
2007-11-26 10:00:00,26.13,26.21,26.13,26.21,14300.0,25.6509,25.7295,25.6509,25.7295,14300.0
2007-11-26 10:10:00,26.21,26.28,26.16,26.16,21300.0,25.7295,25.7982,25.6804,25.6804,21300.0
2007-11-26 10:20:00,26.14,26.14,26.01,26.04,23700.0,25.6608,25.6608,25.5331,25.5626,23700.0
2007-11-26 10:30:00,26.01,26.04,25.96,26.0,35700.0,25.5331,25.5626,25.4841,25.5233,35700.0
2007-11-26 10:40:00,26.0,26.03,25.91,26.01,34200.0,25.5233,25.5528,25.435,25.5331,34200.0
2007-11-26 10:50:00,25.99,25.99,25.88,25.97,21700.0,25.5135,25.5135,25.4055,25.4939,21700.0
2007-11-26 11:00:00,25.96,26.07,25.93,26.0,18400.0,25.4841,25.592,25.4546,25.5233,18400.0
2007-11-26 11:10:00,26.0,26.02,25.98,26.0,36000.0,25.5233,25.543,25.5037,25.5233,36000.0
2007-11-26 11:20:00,26.0,26.04,25.98,26.0,17600.0,25.5233,25.5626,25.5037,25.5233,17600.0
2007-11-26 11:30:00,26.0,26.08,25.99,26.05,10600.0,25.5233,25.6019,25.5135,25.5724,10600.0
2007-11-26 11:40:00,26.06,26.09,26.0,26.07,12500.0,25.5822,25.6117,25.5233,25.592,12500.0
2007-11-26 11:50:00,26.07,26.13,26.04,26.06,13800.0,25.592,25.6509,25.5626,25.5822,13800.0
2007-11-26 12:00:00,26.07,26.19,26.06,26.18,26400.0,25.592,25.7098,25.5822,25.7,26400.0
2007-11-26 12:10:00,26.19,26.26,26.18,26.23,16200.0,25.7098,25.7786,25.7,25.7491,16200.0
2007-11-26 12:20:00,26.22,26.38,26.2,26.35,17400.0,25.7393,25.8964,25.7197,25.8669,17400.0
2007-11-26 12:30:00,26.36,26.46,26.36,26.4,25300.0,25.8767,25.9749,25.8767,25.916,25300.0
2007-11-26 12:40:00,26.4,26.6,26.37,26.58,40100.0,25.916,26.1123,25.8865,26.0927,40100.0
2007-11-26 12:50:00,26.57,26.58,26.46,26.55,23300.0,26.0829,26.0927,25.9749,26.0632,23300.0
2007-11-26 13:00:00,26.55,26.56,26.47,26.5,15800.0,26.0632,26.0731,25.9847,26.0142,15800.0
2007-11-26 13:10:00,26.49,26.49,26.38,26.38,11800.0,26.0043,26.0043,25.8964,25.8964,11800.0
2007-11-26 13:20:00,26.38,26.39,26.2,26.22,28200.0,25.8964,25.9062,25.7197,25.7393,28200.0
2007-11-26 13:30:00,26.21,26.38,26.21,26.38,36700.0,25.7295,25.8964,25.7295,25.8964,36700.0
2007-11-26 13:40:00,26.38,26.42,26.22,26.25,20800.0,25.8964,25.9356,25.7393,25.7687,20800.0
2007-11-26 13:50:00,26.25,26.26,26.11,26.15,16100.0,25.7687,25.7786,25.6313,25.6706,16100.0
2007-11-26 14:00:00,26.15,26.24,26.13,26.23,17300.0,25.6706,25.7589,25.6509,25.7491,17300.0
2007-11-26 14:10:00,26.23,26.25,26.14,26.21,15700.0,25.7491,25.7687,25.6608,25.7295,15700.0
2007-11-26 14:20:00,26.2,26.27,26.18,26.25,14600.0,25.7197,25.7884,25.7,25.7687,14600.0
2007-11-26 14:30:00,26.26,26.32,26.2,26.2,25400.0,25.7786,25.8375,25.7197,25.7197,25400.0
2007-11-26 14:40:00,26.21,26.21,26.09,26.1,27000.0,25.7295,25.7295,25.6117,25.6215,27000.0
2007-11-26 14:50:00,26.1,26.14,26.01,26.02,86400.0,25.6215,25.6608,25.5331,25.543,86400.0
2007-11-26 15:00:00,26.02,26.05,25.95,25.95,66200.0,25.543,25.5724,25.4742,25.4742,66200.0
2007-11-26 15:10:00,25.96,25.98,25.65,25.7,68000.0,25.4841,25.5037,25.1797,25.2288,68000.0
2007-11-26 15:20:00,25.68,25.73,25.6,25.65,57900.0,25.2092,25.2583,25.1307,25.1797,57900.0
2007-11-26 15:30:00,25.65,25.7,25.59,25.65,45100.0,25.1797,25.2288,25.1208,25.1797,45100.0
2007-11-26 15:40:00,25.63,25.72,25.57,25.67,28700.0,25.1601,25.2485,25.1012,25.1994,28700.0
2007-11-26 15:50:00,25.66,25.66,25.51,25.58,80300.0,25.1896,25.1896,25.0423,25.111,80300.0
2007-11-27 09:30:00,25.77,25.95,25.65,25.82,42100.0,25.2975,25.4742,25.1797,25.3466,42100.0
2007-11-27 09:40:00,25.82,25.85,25.78,25.83,80600.0,25.3466,25.3761,25.3074,25.3564,80600.0
2007-11-27 09:50:00,25.83,25.96,25.82,25.89,55700.0,25.3564,25.4841,25.3466,25.4153,55700.0
2007-11-27 10:00:00,25.88,25.9,25.78,25.85,87800.0,25.4055,25.4252,25.3074,25.3761,87800.0
2007-11-27 10:10:00,25.85,26.0,25.84,25.97,81400.0,25.3761,25.5233,25.3663,25.4939,81400.0
2007-11-27 10:20:00,25.97,26.09,25.95,26.06,63700.0,25.4939,25.6117,25.4742,25.5822,63700.0
2007-11-27 10:30:00,26.03,26.13,25.96,25.97,25700.0,25.5528,25.6509,25.4841,25.4939,25700.0
2007-11-27 10:40:00,25.96,26.08,25.84,26.04,35200.0,25.4841,25.6019,25.3663,25.5626,35200.0
2007-11-27 10:50:00,26.04,26.29,26.04,26.26,67100.0,25.5626,25.808,25.5626,25.7786,67100.0
2007-11-27 11:00:00,26.26,26.29,26.16,26.16,43100.0,25.7786,25.808,25.6804,25.6804,43100.0
2007-11-27 11:10:00,26.16,26.4,26.16,26.39,57600.0,25.6804,25.916,25.6804,25.9062,57600.0
2007-11-27 11:20:00,26.38,26.78,26.38,26.75,92200.0,25.8964,26.289,25.8964,26.2596,92200.0
2007-11-27 11:30:00,26.75,26.91,26.72,26.9,54400.0,26.2596,26.4166,26.2301,26.4068,54400.0
2007-11-27 11:40:00,26.88,26.96,26.72,26.75,63400.0,26.3872,26.4657,26.2301,26.2596,63400.0
2007-11-27 11:50:00,26.75,26.78,26.57,26.58,37300.0,26.2596,26.289,26.0829,26.0927,37300.0
2007-11-27 12:00:00,26.58,26.62,26.51,26.56,46200.0,26.0927,26.132,26.024,26.0731,46200.0
2007-11-27 12:10:00,26.59,26.59,26.48,26.51,59600.0,26.1025,26.1025,25.9945,26.024,59600.0
2007-11-27 12:20:00,26.51,26.65,26.49,26.59,37900.0,26.024,26.1614,26.0043,26.1025,37900.0
2007-11-27 12:30:00,26.59,26.61,26.5,26.54,55900.0,26.1025,26.1221,26.0142,26.0534,55900.0
2007-11-27 12:40:00,26.53,26.64,26.53,26.6,29700.0,26.0436,26.1516,26.0436,26.1123,29700.0
2007-11-27 12:50:00,26.6,26.61,26.5,26.61,55400.0,26.1123,26.1221,26.0142,26.1221,55400.0
2007-11-27 13:00:00,26.59,26.66,26.52,26.55,41800.0,26.1025,26.1712,26.0338,26.0632,41800.0
2007-11-27 13:10:00,26.55,26.57,26.51,26.54,34300.0,26.0632,26.0829,26.024,26.0534,34300.0
2007-11-27 13:20:00,26.54,26.66,26.54,26.57,33100.0,26.0534,26.1712,26.0534,26.0829,33100.0
2007-11-27 13:30:00,26.56,26.61,26.53,26.54,45100.0,26.0731,26.1221,26.0436,26.0534,45100.0
2007-11-27 13:40:00,26.53,26.66,26.51,26.61,45600.0,26.0436,26.1712,26.024,26.1221,45600.0
2007-11-27 13:50:00,26.6,26.61,26.49,26.51,50500.0,26.1123,26.1221,26.0043,26.024,50500.0
2007-11-27 14:00:00,26.51,26.52,26.44,26.46,71600.0,26.024,26.0338,25.9553,25.9749,71600.0
2007-11-27 14:10:00,26.47,26.56,26.46,26.56,36000.0,25.9847,26.0731,25.9749,26.0731,36000.0
2007-11-27 14:20:00,26.53,26.58,26.47,26.57,65200.0,26.0436,26.0927,25.9847,26.0829,65200.0
2007-11-27 14:30:00,26.55,26.56,26.43,26.47,66800.0,26.0632,26.0731,25.9454,25.9847,66800.0
2007-11-27 14:40:00,26.5,26.51,26.25,26.3,47100.0,26.0142,26.024,25.7687,25.8178,47100.0
2007-11-27 14:50:00,26.31,26.36,26.25,26.34,49000.0,25.8276,25.8767,25.7687,25.8571,49000.0
2007-11-27 15:00:00,26.33,26.43,26.25,26.26,38000.0,25.8473,25.9454,25.7687,25.7786,38000.0
2007-11-27 15:10:00,26.25,26.33,26.23,26.29,71400.0,25.7687,25.8473,25.7491,25.808,71400.0
2007-11-27 15:20:00,26.29,26.3,26.16,26.25,62700.0,25.808,25.8178,25.6804,25.7687,62700.0
2007-11-27 15:30:00,26.25,26.4,26.23,26.38,163800.0,25.7687,25.916,25.7491,25.8964,163800.0
2007-11-27 15:40:00,26.39,26.58,26.34,26.58,49700.0,25.9062,26.0927,25.8571,26.0927,49700.0
2007-11-27 15:50:00,26.58,26.58,26.41,26.45,93300.0,26.0927,26.0927,25.9258,25.9651,93300.0
2007-11-28 09:30:00,26.45,27.17,26.45,27.06,42900.0,25.9651,26.6719,25.9651,26.5639,42900.0
2007-11-28 09:40:00,27.06,27.08,26.87,26.99,30700.0,26.5639,26.5835,26.3774,26.4952,30700.0
2007-11-28 09:50:00,27.01,27.25,26.99,27.1,58500.0,26.5148,26.7504,26.4952,26.6032,58500.0
2007-11-28 10:00:00,27.1,27.11,26.61,26.84,53500.0,26.6032,26.613,26.1221,26.3479,53500.0
2007-11-28 10:10:00,26.84,27.06,26.83,27.05,30200.0,26.3479,26.5639,26.3381,26.5541,30200.0
2007-11-28 10:20:00,27.06,27.19,27.06,27.18,34600.0,26.5639,26.6915,26.5639,26.6817,34600.0
2007-11-28 10:30:00,27.19,27.27,27.18,27.22,28900.0,26.6915,26.77,26.6817,26.721,28900.0
2007-11-28 10:40:00,27.21,27.32,27.17,27.3,33300.0,26.7111,26.8191,26.6719,26.7995,33300.0
2007-11-28 10:50:00,27.27,27.28,27.08,27.12,19700.0,26.77,26.7799,26.5835,26.6228,19700.0
2007-11-28 11:00:00,27.11,27.17,27.03,27.07,25500.0,26.613,26.6719,26.5344,26.5737,25500.0
2007-11-28 11:10:00,27.07,27.42,27.07,27.27,31800.0,26.5737,26.9173,26.5737,26.77,31800.0
2007-11-28 11:20:00,27.25,27.35,27.11,27.25,33100.0,26.7504,26.8486,26.613,26.7504,33100.0
2007-11-28 11:30:00,27.25,27.35,27.18,27.2,30200.0,26.7504,26.8486,26.6817,26.7013,30200.0
2007-11-28 11:40:00,27.21,27.25,27.07,27.08,25600.0,26.7111,26.7504,26.5737,26.5835,25600.0
2007-11-28 11:50:00,27.09,27.1,27.0,27.01,36500.0,26.5933,26.6032,26.505,26.5148,36500.0
2007-11-28 12:00:00,27.01,27.03,27.0,27.03,39700.0,26.5148,26.5344,26.505,26.5344,39700.0
2007-11-28 12:10:00,27.02,27.03,26.87,26.9,36500.0,26.5246,26.5344,26.3774,26.4068,36500.0
2007-11-28 12:20:00,26.9,26.91,26.79,26.81,40800.0,26.4068,26.4166,26.2988,26.3185,40800.0
2007-11-28 12:30:00,26.81,26.86,26.79,26.85,28700.0,26.3185,26.3676,26.2988,26.3577,28700.0
2007-11-28 12:40:00,26.84,26.9,26.83,26.86,42700.0,26.3479,26.4068,26.3381,26.3676,42700.0
2007-11-28 12:50:00,26.86,27.0,26.85,26.99,41300.0,26.3676,26.505,26.3577,26.4952,41300.0
2007-11-28 13:00:00,27.01,27.22,27.0,27.2,32900.0,26.5148,26.721,26.505,26.7013,32900.0
2007-11-28 13:10:00,27.2,27.3,27.17,27.26,32600.0,26.7013,26.7995,26.6719,26.7602,32600.0
2007-11-28 13:20:00,27.26,27.35,27.26,27.34,24900.0,26.7602,26.8486,26.7602,26.8388,24900.0
2007-11-28 13:30:00,27.33,27.4,27.31,27.38,41300.0,26.8289,26.8977,26.8093,26.878,41300.0
2007-11-28 13:40:00,27.38,27.38,27.28,27.32,35100.0,26.878,26.878,26.7799,26.8191,35100.0
2007-11-28 13:50:00,27.32,27.38,27.29,27.35,28500.0,26.8191,26.878,26.7897,26.8486,28500.0
2007-11-28 14:00:00,27.35,27.46,27.24,27.31,77600.0,26.8486,26.9566,26.7406,26.8093,77600.0
2007-11-28 14:10:00,27.33,27.4,27.31,27.33,28200.0,26.8289,26.8977,26.8093,26.8289,28200.0
2007-11-28 14:20:00,27.33,27.36,27.21,27.28,37500.0,26.8289,26.8584,26.7111,26.7799,37500.0
2007-11-28 14:30:00,27.28,27.34,27.22,27.24,51400.0,26.7799,26.8388,26.721,26.7406,51400.0
2007-11-28 14:40:00,27.24,27.25,27.06,27.14,48100.0,26.7406,26.7504,26.5639,26.6424,48100.0
2007-11-28 14:50:00,27.13,27.31,27.1,27.31,37300.0,26.6326,26.8093,26.6032,26.8093,37300.0
2007-11-28 15:00:00,27.31,27.42,27.23,27.39,40200.0,26.8093,26.9173,26.7308,26.8878,40200.0
2007-11-28 15:10:00,27.41,27.46,27.37,27.46,37500.0,26.9075,26.9566,26.8682,26.9566,37500.0
2007-11-28 15:20:00,27.46,27.55,27.42,27.43,120800.0,26.9566,27.0449,26.9173,26.9271,120800.0
2007-11-28 15:30:00,27.43,27.47,27.3,27.38,72000.0,26.9271,26.9664,26.7995,26.878,72000.0
2007-11-28 15:40:00,27.38,27.48,27.13,27.13,67500.0,26.878,26.9762,26.6326,26.6326,67500.0
2007-11-28 15:50:00,27.13,27.36,27.1,27.36,95600.0,26.6326,26.8584,26.6032,26.8584,95600.0
2007-11-29 09:30:00,27.51,27.51,27.08,27.12,23300.0,27.0056,27.0056,26.5835,26.6228,23300.0
2007-11-29 09:40:00,27.13,27.34,27.09,27.14,25600.0,26.6326,26.8388,26.5933,26.6424,25600.0
2007-11-29 09:50:00,27.15,27.29,26.98,27.22,26200.0,26.6522,26.7897,26.4854,26.721,26200.0
2007-11-29 10:00:00,27.19,27.33,27.1,27.15,21800.0,26.6915,26.8289,26.6032,26.6522,21800.0
2007-11-29 10:10:00,27.16,27.19,27.1,27.18,17900.0,26.6621,26.6915,26.6032,26.6817,17900.0
2007-11-29 10:20:00,27.17,27.19,27.06,27.11,14200.0,26.6719,26.6915,26.5639,26.613,14200.0
2007-11-29 10:30:00,27.12,27.24,27.11,27.21,12000.0,26.6228,26.7406,26.613,26.7111,12000.0
2007-11-29 10:40:00,27.21,27.32,27.09,27.09,34900.0,26.7111,26.8191,26.5933,26.5933,34900.0
2007-11-29 10:50:00,27.09,27.18,27.05,27.06,44000.0,26.5933,26.6817,26.5541,26.5639,44000.0
2007-11-29 11:00:00,27.06,27.25,27.03,27.24,51300.0,26.5639,26.7504,26.5344,26.7406,51300.0
2007-11-29 11:10:00,27.25,27.47,27.21,27.43,48300.0,26.7504,26.9664,26.7111,26.9271,48300.0
2007-11-29 11:20:00,27.44,27.48,27.35,27.44,69600.0,26.9369,26.9762,26.8486,26.9369,69600.0
2007-11-29 11:30:00,27.44,27.54,27.44,27.49,21900.0,26.9369,27.0351,26.9369,26.986,21900.0
2007-11-29 11:40:00,27.47,27.55,27.4,27.5,22800.0,26.9664,27.0449,26.8977,26.9958,22800.0
2007-11-29 11:50:00,27.51,27.51,27.39,27.4,15600.0,27.0056,27.0056,26.8878,26.8977,15600.0
2007-11-29 12:00:00,27.4,27.43,27.31,27.39,18400.0,26.8977,26.9271,26.8093,26.8878,18400.0
2007-11-29 12:10:00,27.36,27.41,27.25,27.33,32000.0,26.8584,26.9075,26.7504,26.8289,32000.0
2007-11-29 12:20:00,27.33,27.41,27.29,27.38,21500.0,26.8289,26.9075,26.7897,26.878,21500.0
2007-11-29 12:30:00,27.38,27.45,27.36,27.41,9500.0,26.878,26.9467,26.8584,26.9075,9500.0
2007-11-29 12:40:00,27.4,27.4,27.19,27.25,25800.0,26.8977,26.8977,26.6915,26.7504,25800.0
2007-11-29 12:50:00,27.26,27.42,27.23,27.3,48000.0,26.7602,26.9173,26.7308,26.7995,48000.0
2007-11-29 13:00:00,27.32,27.32,27.11,27.23,11300.0,26.8191,26.8191,26.613,26.7308,11300.0
2007-11-29 13:10:00,27.23,27.3,27.21,27.22,8500.0,26.7308,26.7995,26.7111,26.721,8500.0
2007-11-29 13:20:00,27.21,27.21,27.1,27.15,10700.0,26.7111,26.7111,26.6032,26.6522,10700.0
2007-11-29 13:30:00,27.15,27.27,27.15,27.23,12500.0,26.6522,26.77,26.6522,26.7308,12500.0
2007-11-29 13:40:00,27.22,27.22,27.06,27.14,18300.0,26.721,26.721,26.5639,26.6424,18300.0
2007-11-29 13:50:00,27.15,27.24,27.15,27.22,11100.0,26.6522,26.7406,26.6522,26.721,11100.0
2007-11-29 14:00:00,27.19,27.26,27.13,27.25,14000.0,26.6915,26.7602,26.6326,26.7504,14000.0
2007-11-29 14:10:00,27.25,27.39,27.24,27.34,20500.0,26.7504,26.8878,26.7406,26.8388,20500.0
2007-11-29 14:20:00,27.34,27.34,27.22,27.28,27500.0,26.8388,26.8388,26.721,26.7799,27500.0
2007-11-29 14:30:00,27.28,27.28,27.06,27.18,20900.0,26.7799,26.7799,26.5639,26.6817,20900.0
2007-11-29 14:40:00,27.17,27.27,27.12,27.24,66100.0,26.6719,26.77,26.6228,26.7406,66100.0
2007-11-29 14:50:00,27.24,27.36,27.23,27.34,29500.0,26.7406,26.8584,26.7308,26.8388,29500.0
2007-11-29 15:00:00,27.35,27.39,27.32,27.35,19700.0,26.8486,26.8878,26.8191,26.8486,19700.0
2007-11-29 15:10:00,27.35,27.35,27.17,27.27,55400.0,26.8486,26.8486,26.6719,26.77,55400.0
2007-11-29 15:20:00,27.28,27.28,27.22,27.28,19100.0,26.7799,26.7799,26.721,26.7799,19100.0
2007-11-29 15:30:00,27.26,27.32,27.18,27.26,44700.0,26.7602,26.8191,26.6817,26.7602,44700.0
2007-11-29 15:40:00,27.25,27.41,27.25,27.38,47600.0,26.7504,26.9075,26.7504,26.878,47600.0
2007-11-29 15:50:00,27.38,27.45,27.27,27.43,106300.0,26.878,26.9467,26.77,26.9271,106300.0
2007-11-30 09:30:00,27.61,27.88,27.61,27.83,24000.0,27.1038,27.3689,27.1038,27.3198,24000.0
2007-11-30 09:40:00,27.83,27.97,27.82,27.87,32700.0,27.3198,27.4572,27.31,27.359,32700.0
2007-11-30 09:50:00,27.87,27.98,27.82,27.91,128500.0,27.359,27.467,27.31,27.3983,128500.0
2007-11-30 10:00:00,27.91,27.94,27.81,27.81,45600.0,27.3983,27.4278,27.3001,27.3001,45600.0
2007-11-30 10:10:00,27.81,27.82,27.56,27.58,28900.0,27.3001,27.31,27.0547,27.0744,28900.0
2007-11-30 10:20:00,27.57,27.63,27.51,27.54,26600.0,27.0645,27.1234,27.0056,27.0351,26600.0
2007-11-30 10:30:00,27.54,27.6,27.39,27.42,42600.0,27.0351,27.094,26.8878,26.9173,42600.0
2007-11-30 10:40:00,27.43,27.45,27.36,27.36,26000.0,26.9271,26.9467,26.8584,26.8584,26000.0
2007-11-30 10:50:00,27.37,27.53,27.34,27.49,12800.0,26.8682,27.0253,26.8388,26.986,12800.0
2007-11-30 11:00:00,27.51,27.51,27.41,27.42,12000.0,27.0056,27.0056,26.9075,26.9173,12000.0
2007-11-30 11:10:00,27.42,27.43,27.2,27.2,26500.0,26.9173,26.9271,26.7013,26.7013,26500.0
2007-11-30 11:20:00,27.21,27.32,27.19,27.32,44500.0,26.7111,26.8191,26.6915,26.8191,44500.0
2007-11-30 11:30:00,27.31,27.35,27.24,27.32,18800.0,26.8093,26.8486,26.7406,26.8191,18800.0
2007-11-30 11:40:00,27.33,27.5,27.33,27.42,18400.0,26.8289,26.9958,26.8289,26.9173,18400.0
2007-11-30 11:50:00,27.42,27.52,27.36,27.39,31400.0,26.9173,27.0155,26.8584,26.8878,31400.0
2007-11-30 12:00:00,27.4,27.44,27.29,27.29,25300.0,26.8977,26.9369,26.7897,26.7897,25300.0
2007-11-30 12:10:00,27.3,27.33,27.2,27.2,17300.0,26.7995,26.8289,26.7013,26.7013,17300.0
2007-11-30 12:20:00,27.2,27.29,27.19,27.25,63100.0,26.7013,26.7897,26.6915,26.7504,63100.0
2007-11-30 12:30:00,27.24,27.31,27.24,27.28,17200.0,26.7406,26.8093,26.7406,26.7799,17200.0
2007-11-30 12:40:00,27.28,27.39,27.21,27.29,25900.0,26.7799,26.8878,26.7111,26.7897,25900.0
2007-11-30 12:50:00,27.3,27.32,27.19,27.25,48700.0,26.7995,26.8191,26.6915,26.7504,48700.0
2007-11-30 13:00:00,27.26,27.3,27.24,27.26,16000.0,26.7602,26.7995,26.7406,26.7602,16000.0
2007-11-30 13:10:00,27.26,27.27,27.19,27.23,23700.0,26.7602,26.77,26.6915,26.7308,23700.0
2007-11-30 13:20:00,27.23,27.32,27.23,27.3,21500.0,26.7308,26.8191,26.7308,26.7995,21500.0
2007-11-30 13:30:00,27.3,27.43,27.3,27.35,21200.0,26.7995,26.9271,26.7995,26.8486,21200.0
2007-11-30 13:40:00,27.36,27.4,27.29,27.36,26500.0,26.8584,26.8977,26.7897,26.8584,26500.0
2007-11-30 13:50:00,27.34,27.36,27.26,27.31,25700.0,26.8388,26.8584,26.7602,26.8093,25700.0
2007-11-30 14:00:00,27.3,27.39,27.25,27.37,121300.0,26.7995,26.8878,26.7504,26.8682,121300.0
2007-11-30 14:10:00,27.4,27.49,27.35,27.41,37200.0,26.8977,26.986,26.8486,26.9075,37200.0
2007-11-30 14:20:00,27.41,27.43,27.31,27.34,25100.0,26.9075,26.9271,26.8093,26.8388,25100.0
2007-11-30 14:30:00,27.35,27.44,27.33,27.41,30300.0,26.8486,26.9369,26.8289,26.9075,30300.0
2007-11-30 14:40:00,27.39,27.46,27.35,27.37,34700.0,26.8878,26.9566,26.8486,26.8682,34700.0
2007-11-30 14:50:00,27.37,27.47,27.35,27.41,31400.0,26.8682,26.9664,26.8486,26.9075,31400.0
2007-11-30 15:00:00,27.39,27.4,27.22,27.24,22600.0,26.8878,26.8977,26.721,26.7406,22600.0
2007-11-30 15:10:00,27.23,27.5,27.15,27.47,67700.0,26.7308,26.9958,26.6522,26.9664,67700.0
2007-11-30 15:20:00,27.47,27.57,27.47,27.54,67900.0,26.9664,27.0645,26.9664,27.0351,67900.0
2007-11-30 15:30:00,27.54,27.75,27.27,27.32,213800.0,27.0351,27.2412,26.77,26.8191,213800.0
2007-11-30 15:40:00,27.32,27.52,27.31,27.4,56100.0,26.8191,27.0155,26.8093,26.8977,56100.0
2007-11-30 15:50:00,27.4,27.45,27.33,27.38,126300.0,26.8977,26.9467,26.8289,26.878,126300.0
2007-12-03 09:30:00,27.64,27.64,27.0,27.31,47500.0,27.1333,27.1333,26.505,26.8093,47500.0
2007-12-03 09:40:00,27.31,27.53,27.03,27.38,63900.0,26.8093,27.0253,26.5344,26.878,63900.0
2007-12-03 09:50:00,27.41,27.84,27.4,27.73,59700.0,26.9075,27.3296,26.8977,27.2216,59700.0
2007-12-03 10:00:00,27.69,27.77,27.49,27.56,45000.0,27.1823,27.2609,26.986,27.0547,45000.0
2007-12-03 10:10:00,27.56,27.7,27.54,27.69,31000.0,27.0547,27.1922,27.0351,27.1823,31000.0
2007-12-03 10:20:00,27.69,27.79,27.59,27.62,31300.0,27.1823,27.2805,27.0842,27.1136,31300.0
2007-12-03 10:30:00,27.62,27.99,27.62,27.85,41100.0,27.1136,27.4768,27.1136,27.3394,41100.0
2007-12-03 10:40:00,27.88,27.93,27.54,27.54,30700.0,27.3689,27.4179,27.0351,27.0351,30700.0
2007-12-03 10:50:00,27.86,27.93,27.81,27.93,36100.0,27.3492,27.4179,27.3001,27.4179,36100.0
2007-12-03 11:00:00,27.92,27.93,27.72,27.74,15900.0,27.4081,27.4179,27.2118,27.2314,15900.0
2007-12-03 11:10:00,27.73,27.73,27.61,27.63,14400.0,27.2216,27.2216,27.1038,27.1234,14400.0
2007-12-03 11:20:00,27.63,27.75,27.56,27.72,12300.0,27.1234,27.2412,27.0547,27.2118,12300.0
2007-12-03 11:30:00,27.72,27.72,27.66,27.69,10100.0,27.2118,27.2118,27.1529,27.1823,10100.0
2007-12-03 11:40:00,27.67,27.74,27.67,27.74,7900.0,27.1627,27.2314,27.1627,27.2314,7900.0
2007-12-03 11:50:00,27.74,27.74,27.59,27.59,11100.0,27.2314,27.2314,27.0842,27.0842,11100.0
2007-12-03 12:00:00,27.58,27.59,27.51,27.55,14800.0,27.0744,27.0842,27.0056,27.0449,14800.0
2007-12-03 12:10:00,27.54,27.7,27.54,27.64,21000.0,27.0351,27.1922,27.0351,27.1333,21000.0
2007-12-03 12:20:00,27.65,27.65,27.54,27.57,17900.0,27.1431,27.1431,27.0351,27.0645,17900.0
2007-12-03 12:30:00,27.56,27.67,27.56,27.63,16700.0,27.0547,27.1627,27.0547,27.1234,16700.0
2007-12-03 12:40:00,27.63,27.64,27.57,27.61,17000.0,27.1234,27.1333,27.0645,27.1038,17000.0
2007-12-03 12:50:00,27.6,27.64,27.51,27.55,15700.0,27.094,27.1333,27.0056,27.0449,15700.0
2007-12-03 13:00:00,27.55,27.56,27.5,27.5,14500.0,27.0449,27.0547,26.9958,26.9958,14500.0
2007-12-03 13:10:00,27.5,27.53,27.44,27.49,12500.0,26.9958,27.0253,26.9369,26.986,12500.0
2007-12-03 13:20:00,27.5,27.58,27.5,27.53,11700.0,26.9958,27.0744,26.9958,27.0253,11700.0
2007-12-03 13:30:00,27.53,27.54,27.43,27.46,12500.0,27.0253,27.0351,26.9271,26.9566,12500.0
2007-12-03 13:40:00,27.46,27.47,27.39,27.39,21500.0,26.9566,26.9664,26.8878,26.8878,21500.0
2007-12-03 13:50:00,27.39,27.41,27.28,27.35,26300.0,26.8878,26.9075,26.7799,26.8486,26300.0
2007-12-03 14:00:00,27.35,27.47,27.33,27.46,28200.0,26.8486,26.9664,26.8289,26.9566,28200.0
2007-12-03 14:10:00,27.46,27.48,27.4,27.45,19300.0,26.9566,26.9762,26.8977,26.9467,19300.0
2007-12-03 14:20:00,27.45,27.46,27.39,27.39,27900.0,26.9467,26.9566,26.8878,26.8878,27900.0
2007-12-03 14:30:00,27.39,27.45,27.34,27.45,23000.0,26.8878,26.9467,26.8388,26.9467,23000.0
2007-12-03 14:40:00,27.45,27.61,27.42,27.6,59900.0,26.9467,27.1038,26.9173,27.094,59900.0
2007-12-03 14:50:00,27.6,27.61,27.47,27.57,32900.0,27.094,27.1038,26.9664,27.0645,32900.0
2007-12-03 15:00:00,27.57,27.62,27.49,27.49,37600.0,27.0645,27.1136,26.986,26.986,37600.0
2007-12-03 15:10:00,27.49,27.59,27.42,27.52,33200.0,26.986,27.0842,26.9173,27.0155,33200.0
2007-12-03 15:20:00,27.52,27.69,27.49,27.62,47400.0,27.0155,27.1823,26.986,27.1136,47400.0
2007-12-03 15:30:00,27.61,27.72,27.57,27.57,49300.0,27.1038,27.2118,27.0645,27.0645,49300.0
2007-12-03 15:40:00,27.57,27.58,27.51,27.55,98000.0,27.0645,27.0744,27.0056,27.0449,98000.0
2007-12-03 15:50:00,27.53,27.54,27.39,27.45,72700.0,27.0253,27.0351,26.8878,26.9467,72700.0
2007-12-04 09:30:00,27.2,27.2,26.81,26.98,37600.0,26.7013,26.7013,26.3185,26.4854,37600.0
2007-12-04 09:40:00,26.95,27.0,26.75,26.82,150700.0,26.4559,26.505,26.2596,26.3283,150700.0
2007-12-04 09:50:00,26.82,26.91,26.69,26.91,50400.0,26.3283,26.4166,26.2007,26.4166,50400.0
2007-12-04 10:00:00,26.9,27.06,26.88,27.05,167500.0,26.4068,26.5639,26.3872,26.5541,167500.0
2007-12-04 10:10:00,27.05,27.07,26.94,26.94,72000.0,26.5541,26.5737,26.4461,26.4461,72000.0
2007-12-04 10:20:00,26.93,27.05,26.89,27.03,29400.0,26.4363,26.5541,26.397,26.5344,29400.0
2007-12-04 10:30:00,27.03,27.1,27.03,27.07,74200.0,26.5344,26.6032,26.5344,26.5737,74200.0
2007-12-04 10:40:00,27.08,27.1,26.96,26.96,17500.0,26.5835,26.6032,26.4657,26.4657,17500.0
2007-12-04 10:50:00,26.95,26.95,26.85,26.85,7800.0,26.4559,26.4559,26.3577,26.3577,7800.0
2007-12-04 11:00:00,26.85,26.87,26.81,26.83,11100.0,26.3577,26.3774,26.3185,26.3381,11100.0
2007-12-04 11:10:00,26.81,26.87,26.77,26.78,15100.0,26.3185,26.3774,26.2792,26.289,15100.0
2007-12-04 11:20:00,26.8,26.84,26.74,26.75,17700.0,26.3087,26.3479,26.2498,26.2596,17700.0
2007-12-04 11:30:00,26.75,26.76,26.59,26.63,24400.0,26.2596,26.2694,26.1025,26.1418,24400.0
2007-12-04 11:40:00,26.62,26.64,26.58,26.6,14700.0,26.132,26.1516,26.0927,26.1123,14700.0
2007-12-04 11:50:00,26.59,26.6,26.45,26.49,26200.0,26.1025,26.1123,25.9651,26.0043,26200.0
2007-12-04 12:00:00,26.48,26.58,26.48,26.51,20500.0,25.9945,26.0927,25.9945,26.024,20500.0
2007-12-04 12:10:00,26.5,26.54,26.44,26.53,20200.0,26.0142,26.0534,25.9553,26.0436,20200.0
2007-12-04 12:20:00,26.54,26.62,26.51,26.57,49100.0,26.0534,26.132,26.024,26.0829,49100.0
2007-12-04 12:30:00,26.57,26.59,26.55,26.56,12700.0,26.0829,26.1025,26.0632,26.0731,12700.0
2007-12-04 12:40:00,26.56,26.58,26.45,26.56,49900.0,26.0731,26.0927,25.9651,26.0731,49900.0
2007-12-04 12:50:00,26.56,26.58,26.45,26.54,40200.0,26.0731,26.0927,25.9651,26.0534,40200.0
2007-12-04 13:00:00,26.54,26.7,26.53,26.56,33900.0,26.0534,26.2105,26.0436,26.0731,33900.0
2007-12-04 13:10:00,26.56,26.58,26.5,26.52,29300.0,26.0731,26.0927,26.0142,26.0338,29300.0
2007-12-04 13:20:00,26.52,26.58,26.45,26.45,14200.0,26.0338,26.0927,25.9651,25.9651,14200.0
2007-12-04 13:30:00,26.45,26.49,26.37,26.37,29000.0,25.9651,26.0043,25.8865,25.8865,29000.0
2007-12-04 13:40:00,26.39,26.46,26.33,26.46,19700.0,25.9062,25.9749,25.8473,25.9749,19700.0
2007-12-04 13:50:00,26.47,26.52,26.43,26.48,18400.0,25.9847,26.0338,25.9454,25.9945,18400.0
2007-12-04 14:00:00,26.48,26.48,26.34,26.37,27300.0,25.9945,25.9945,25.8571,25.8865,27300.0
2007-12-04 14:10:00,26.37,26.38,26.29,26.33,21700.0,25.8865,25.8964,25.808,25.8473,21700.0
2007-12-04 14:20:00,26.34,26.38,26.32,26.38,21000.0,25.8571,25.8964,25.8375,25.8964,21000.0
2007-12-04 14:30:00,26.37,26.48,26.37,26.45,15100.0,25.8865,25.9945,25.8865,25.9651,15100.0
2007-12-04 14:40:00,26.44,26.46,26.42,26.45,16000.0,25.9553,25.9749,25.9356,25.9651,16000.0
2007-12-04 14:50:00,26.47,26.54,26.45,26.54,22000.0,25.9847,26.0534,25.9651,26.0534,22000.0
2007-12-04 15:00:00,26.54,26.55,26.44,26.51,15200.0,26.0534,26.0632,25.9553,26.024,15200.0
2007-12-04 15:10:00,26.51,26.55,26.5,26.53,25000.0,26.024,26.0632,26.0142,26.0436,25000.0
2007-12-04 15:20:00,26.53,26.54,26.46,26.47,34000.0,26.0436,26.0534,25.9749,25.9847,34000.0
2007-12-04 15:30:00,26.47,26.58,26.47,26.49,32300.0,25.9847,26.0927,25.9847,26.0043,32300.0
2007-12-04 15:40:00,26.49,26.57,26.45,26.56,54000.0,26.0043,26.0829,25.9651,26.0731,54000.0
2007-12-04 15:50:00,26.57,26.58,26.3,26.46,161600.0,26.0829,26.0927,25.8178,25.9749,161600.0
2007-12-05 09:30:00,26.68,27.07,26.68,27.03,35100.0,26.1909,26.5737,26.1909,26.5344,35100.0
2007-12-05 09:40:00,27.03,27.09,26.73,26.96,145700.0,26.5344,26.5933,26.2399,26.4657,145700.0
2007-12-05 09:50:00,26.97,26.97,26.67,26.69,107900.0,26.4755,26.4755,26.181,26.2007,107900.0
2007-12-05 10:00:00,26.69,26.77,26.66,26.72,106200.0,26.2007,26.2792,26.1712,26.2301,106200.0
2007-12-05 10:10:00,26.73,26.79,26.7,26.75,39700.0,26.2399,26.2988,26.2105,26.2596,39700.0
2007-12-05 10:20:00,26.76,26.8,26.71,26.78,54500.0,26.2694,26.3087,26.2203,26.289,54500.0
2007-12-05 10:30:00,26.8,26.81,26.73,26.76,25200.0,26.3087,26.3185,26.2399,26.2694,25200.0
2007-12-05 10:40:00,26.76,26.8,26.73,26.76,66100.0,26.2694,26.3087,26.2399,26.2694,66100.0
2007-12-05 10:50:00,26.76,26.78,26.7,26.76,41500.0,26.2694,26.289,26.2105,26.2694,41500.0
2007-12-05 11:00:00,26.75,26.85,26.75,26.8,161700.0,26.2596,26.3577,26.2596,26.3087,161700.0
2007-12-05 11:10:00,26.8,26.85,26.76,26.79,35200.0,26.3087,26.3577,26.2694,26.2988,35200.0
2007-12-05 11:20:00,26.81,26.81,26.75,26.75,20900.0,26.3185,26.3185,26.2596,26.2596,20900.0
2007-12-05 11:30:00,26.75,26.76,26.71,26.72,61400.0,26.2596,26.2694,26.2203,26.2301,61400.0
2007-12-05 11:40:00,26.73,26.8,26.73,26.78,70800.0,26.2399,26.3087,26.2399,26.289,70800.0
2007-12-05 11:50:00,26.77,26.82,26.77,26.8,35100.0,26.2792,26.3283,26.2792,26.3087,35100.0
2007-12-05 12:00:00,26.8,26.82,26.79,26.8,23800.0,26.3087,26.3283,26.2988,26.3087,23800.0
2007-12-05 12:10:00,26.79,26.8,26.69,26.69,18900.0,26.2988,26.3087,26.2007,26.2007,18900.0
2007-12-05 12:20:00,26.69,26.73,26.64,26.69,10900.0,26.2007,26.2399,26.1516,26.2007,10900.0
2007-12-05 12:30:00,26.72,26.73,26.67,26.67,11700.0,26.2301,26.2399,26.181,26.181,11700.0
2007-12-05 12:40:00,26.67,26.71,26.66,26.71,11100.0,26.181,26.2203,26.1712,26.2203,11100.0
2007-12-05 12:50:00,26.71,26.74,26.5,26.55,99900.0,26.2203,26.2498,26.0142,26.0632,99900.0
2007-12-05 13:00:00,26.53,26.57,26.48,26.48,26300.0,26.0436,26.0829,25.9945,25.9945,26300.0
2007-12-05 13:10:00,26.5,26.53,26.47,26.53,34200.0,26.0142,26.0436,25.9847,26.0436,34200.0
2007-12-05 13:20:00,26.51,26.56,26.43,26.43,48900.0,26.024,26.0731,25.9454,25.9454,48900.0
2007-12-05 13:30:00,26.43,26.52,26.42,26.52,28900.0,25.9454,26.0338,25.9356,26.0338,28900.0
2007-12-05 13:40:00,26.51,26.51,26.44,26.48,49700.0,26.024,26.024,25.9553,25.9945,49700.0
2007-12-05 13:50:00,26.48,26.54,26.46,26.52,40300.0,25.9945,26.0534,25.9749,26.0338,40300.0
2007-12-05 14:00:00,26.51,26.57,26.49,26.52,61900.0,26.024,26.0829,26.0043,26.0338,61900.0
2007-12-05 14:10:00,26.52,26.55,26.47,26.52,14600.0,26.0338,26.0632,25.9847,26.0338,14600.0
2007-12-05 14:20:00,26.52,26.52,26.4,26.51,24500.0,26.0338,26.0338,25.916,26.024,24500.0
2007-12-05 14:30:00,26.48,26.53,26.45,26.5,19200.0,25.9945,26.0436,25.9651,26.0142,19200.0
2007-12-05 14:40:00,26.49,26.52,26.43,26.44,30800.0,26.0043,26.0338,25.9454,25.9553,30800.0
2007-12-05 14:50:00,26.4,26.43,26.24,26.31,51700.0,25.916,25.9454,25.7589,25.8276,51700.0
2007-12-05 15:00:00,26.31,26.35,26.28,26.35,31800.0,25.8276,25.8669,25.7982,25.8669,31800.0
2007-12-05 15:10:00,26.36,26.49,26.36,26.49,57200.0,25.8767,26.0043,25.8767,26.0043,57200.0
2007-12-05 15:20:00,26.47,26.54,26.47,26.51,63900.0,25.9847,26.0534,25.9847,26.024,63900.0
2007-12-05 15:30:00,26.52,26.53,26.41,26.5,62900.0,26.0338,26.0436,25.9258,26.0142,62900.0
2007-12-05 15:40:00,26.5,26.55,26.42,26.43,64700.0,26.0142,26.0632,25.9356,25.9454,64700.0
2007-12-05 15:50:00,26.42,26.58,26.42,26.54,88600.0,25.9356,26.0927,25.9356,26.0534,88600.0
2007-12-06 09:30:00,26.48,26.66,26.44,26.53,48700.0,25.9945,26.1712,25.9553,26.0436,48700.0
2007-12-06 09:40:00,26.55,26.6,26.41,26.52,94600.0,26.0632,26.1123,25.9258,26.0338,94600.0
2007-12-06 09:50:00,26.53,26.55,26.28,26.33,62700.0,26.0436,26.0632,25.7982,25.8473,62700.0
2007-12-06 10:00:00,26.34,26.51,26.3,26.5,36500.0,25.8571,26.024,25.8178,26.0142,36500.0
2007-12-06 10:10:00,26.5,26.54,26.35,26.36,149900.0,26.0142,26.0534,25.8669,25.8767,149900.0
2007-12-06 10:20:00,26.37,26.57,26.36,26.51,160100.0,25.8865,26.0829,25.8767,26.024,160100.0
2007-12-06 10:30:00,26.52,26.54,26.43,26.53,37900.0,26.0338,26.0534,25.9454,26.0436,37900.0
2007-12-06 10:40:00,26.53,26.56,26.48,26.56,50600.0,26.0436,26.0731,25.9945,26.0731,50600.0
2007-12-06 10:50:00,26.53,26.61,26.45,26.51,63000.0,26.0436,26.1221,25.9651,26.024,63000.0
2007-12-06 11:00:00,26.51,26.51,26.47,26.47,60500.0,26.024,26.024,25.9847,25.9847,60500.0
2007-12-06 11:10:00,26.47,26.57,26.44,26.57,22700.0,25.9847,26.0829,25.9553,26.0829,22700.0
2007-12-06 11:20:00,26.59,26.64,26.51,26.63,28500.0,26.1025,26.1516,26.024,26.1418,28500.0
2007-12-06 11:30:00,26.64,26.73,26.53,26.53,38200.0,26.1516,26.2399,26.0436,26.0436,38200.0
2007-12-06 11:40:00,26.53,26.55,26.47,26.47,74300.0,26.0436,26.0632,25.9847,25.9847,74300.0
2007-12-06 11:50:00,26.49,26.56,26.48,26.51,81900.0,26.0043,26.0731,25.9945,26.024,81900.0
2007-12-06 12:00:00,26.53,26.56,26.48,26.55,154200.0,26.0436,26.0731,25.9945,26.0632,154200.0
2007-12-06 12:10:00,26.56,26.57,26.48,26.5,85600.0,26.0731,26.0829,25.9945,26.0142,85600.0
2007-12-06 12:20:00,26.51,26.54,26.48,26.5,34800.0,26.024,26.0534,25.9945,26.0142,34800.0
2007-12-06 12:30:00,26.5,26.58,26.47,26.5,35500.0,26.0142,26.0927,25.9847,26.0142,35500.0
2007-12-06 12:40:00,26.5,26.51,26.49,26.51,26600.0,26.0142,26.024,26.0043,26.024,26600.0
2007-12-06 12:50:00,26.51,26.54,26.48,26.53,24600.0,26.024,26.0534,25.9945,26.0436,24600.0
2007-12-06 13:00:00,26.54,26.57,26.48,26.53,57300.0,26.0534,26.0829,25.9945,26.0436,57300.0
2007-12-06 13:10:00,26.54,26.55,26.48,26.49,36400.0,26.0534,26.0632,25.9945,26.0043,36400.0
2007-12-06 13:20:00,26.5,26.51,26.47,26.48,30800.0,26.0142,26.024,25.9847,25.9945,30800.0
2007-12-06 13:30:00,26.49,26.5,26.41,26.47,31700.0,26.0043,26.0142,25.9258,25.9847,31700.0
2007-12-06 13:40:00,26.48,26.53,26.45,26.53,49000.0,25.9945,26.0436,25.9651,26.0436,49000.0
2007-12-06 13:50:00,26.51,26.51,26.4,26.44,48400.0,26.024,26.024,25.916,25.9553,48400.0
2007-12-06 14:00:00,26.43,26.54,26.42,26.52,104600.0,25.9454,26.0534,25.9356,26.0338,104600.0
2007-12-06 14:10:00,26.52,26.54,26.47,26.5,73200.0,26.0338,26.0534,25.9847,26.0142,73200.0
2007-12-06 14:20:00,26.5,26.52,26.45,26.5,75600.0,26.0142,26.0338,25.9651,26.0142,75600.0
2007-12-06 14:30:00,26.5,26.55,26.42,26.48,115000.0,26.0142,26.0632,25.9356,25.9945,115000.0
2007-12-06 14:40:00,26.48,26.5,26.35,26.4,106700.0,25.9945,26.0142,25.8669,25.916,106700.0
2007-12-06 14:50:00,26.4,26.49,26.37,26.4,69000.0,25.916,26.0043,25.8865,25.916,69000.0
2007-12-06 15:00:00,26.4,26.51,26.4,26.43,93800.0,25.916,26.024,25.916,25.9454,93800.0
2007-12-06 15:10:00,26.43,26.47,26.38,26.39,71400.0,25.9454,25.9847,25.8964,25.9062,71400.0
2007-12-06 15:20:00,26.39,26.5,26.38,26.46,120300.0,25.9062,26.0142,25.8964,25.9749,120300.0
2007-12-06 15:30:00,26.47,26.48,26.38,26.38,141400.0,25.9847,25.9945,25.8964,25.8964,141400.0
2007-12-06 15:40:00,26.38,26.39,26.18,26.2,176000.0,25.8964,25.9062,25.7,25.7197,176000.0
2007-12-06 15:50:00,26.2,26.27,26.17,26.18,249600.0,25.7197,25.7884,25.6902,25.7,249600.0
2007-12-07 09:30:00,26.32,26.45,26.19,26.34,309400.0,25.8375,25.9651,25.7098,25.8571,309400.0
2007-12-07 09:40:00,26.32,26.75,26.24,26.43,102700.0,25.8375,26.2596,25.7589,25.9454,102700.0
2007-12-07 09:50:00,26.41,26.42,26.05,26.14,159300.0,25.9258,25.9356,25.5724,25.6608,159300.0
2007-12-07 10:00:00,26.15,26.27,26.01,26.17,77900.0,25.6706,25.7884,25.5331,25.6902,77900.0
2007-12-07 10:10:00,26.17,26.48,26.17,26.34,110000.0,25.6902,25.9945,25.6902,25.8571,110000.0
2007-12-07 10:20:00,26.3,26.38,26.23,26.38,85400.0,25.8178,25.8964,25.7491,25.8964,85400.0
2007-12-07 10:30:00,26.39,26.46,26.34,26.39,44700.0,25.9062,25.9749,25.8571,25.9062,44700.0
2007-12-07 10:40:00,26.4,26.52,26.37,26.38,52900.0,25.916,26.0338,25.8865,25.8964,52900.0
2007-12-07 10:50:00,26.38,26.48,26.35,26.43,94700.0,25.8964,25.9945,25.8669,25.9454,94700.0
2007-12-07 11:00:00,26.41,26.6,26.4,26.52,186300.0,25.9258,26.1123,25.916,26.0338,186300.0
2007-12-07 11:10:00,26.52,26.6,26.42,26.49,39100.0,26.0338,26.1123,25.9356,26.0043,39100.0
2007-12-07 11:20:00,26.49,26.54,26.48,26.54,24700.0,26.0043,26.0534,25.9945,26.0534,24700.0
2007-12-07 11:30:00,26.54,26.58,26.48,26.53,126200.0,26.0534,26.0927,25.9945,26.0436,126200.0
2007-12-07 11:40:00,26.55,26.55,26.49,26.54,41800.0,26.0632,26.0632,26.0043,26.0534,41800.0
2007-12-07 11:50:00,26.52,26.55,26.4,26.47,114300.0,26.0338,26.0632,25.916,25.9847,114300.0
2007-12-07 12:00:00,26.48,26.5,26.41,26.44,28900.0,25.9945,26.0142,25.9258,25.9553,28900.0
2007-12-07 12:10:00,26.45,26.45,26.31,26.4,39400.0,25.9651,25.9651,25.8276,25.916,39400.0
2007-12-07 12:20:00,26.4,26.42,26.38,26.4,16200.0,25.916,25.9356,25.8964,25.916,16200.0
2007-12-07 12:30:00,26.4,26.44,26.34,26.41,62000.0,25.916,25.9553,25.8571,25.9258,62000.0
2007-12-07 12:40:00,26.43,26.54,26.42,26.51,90500.0,25.9454,26.0534,25.9356,26.024,90500.0
2007-12-07 12:50:00,26.5,26.57,26.48,26.53,116200.0,26.0142,26.0829,25.9945,26.0436,116200.0
2007-12-07 13:00:00,26.52,26.56,26.5,26.51,37400.0,26.0338,26.0731,26.0142,26.024,37400.0
2007-12-07 13:10:00,26.52,26.57,26.44,26.53,76400.0,26.0338,26.0829,25.9553,26.0436,76400.0
2007-12-07 13:20:00,26.53,26.64,26.5,26.52,87300.0,26.0436,26.1516,26.0142,26.0338,87300.0
2007-12-07 13:30:00,26.52,26.56,26.49,26.5,64700.0,26.0338,26.0731,26.0043,26.0142,64700.0
2007-12-07 13:40:00,26.5,26.56,26.5,26.54,103500.0,26.0142,26.0731,26.0142,26.0534,103500.0
2007-12-07 13:50:00,26.51,26.56,26.51,26.53,113800.0,26.024,26.0731,26.024,26.0436,113800.0
2007-12-07 14:00:00,26.53,26.6,26.52,26.55,216700.0,26.0436,26.1123,26.0338,26.0632,216700.0
2007-12-07 14:10:00,26.55,26.56,26.52,26.53,25000.0,26.0632,26.0731,26.0338,26.0436,25000.0
2007-12-07 14:20:00,26.52,26.56,26.52,26.55,49900.0,26.0338,26.0731,26.0338,26.0632,49900.0
2007-12-07 14:30:00,26.54,26.58,26.53,26.56,93500.0,26.0534,26.0927,26.0436,26.0731,93500.0
2007-12-07 14:40:00,26.56,26.56,26.53,26.53,49700.0,26.0731,26.0731,26.0436,26.0436,49700.0
2007-12-07 14:50:00,26.54,26.56,26.5,26.53,76500.0,26.0534,26.0731,26.0142,26.0436,76500.0
2007-12-07 15:00:00,26.53,26.6,26.51,26.56,214700.0,26.0436,26.1123,26.024,26.0731,214700.0
2007-12-07 15:10:00,26.56,26.62,26.52,26.54,182400.0,26.0731,26.132,26.0338,26.0534,182400.0
2007-12-07 15:20:00,26.54,26.57,26.5,26.54,105800.0,26.0534,26.0829,26.0142,26.0534,105800.0
2007-12-07 15:30:00,26.53,26.54,26.48,26.52,136000.0,26.0436,26.0534,25.9945,26.0338,136000.0
2007-12-07 15:40:00,26.52,26.54,26.46,26.47,92100.0,26.0338,26.0534,25.9749,25.9847,92100.0
2007-12-07 15:50:00,26.47,26.53,26.38,26.49,71300.0,25.9847,26.0436,25.8964,26.0043,71300.0
2007-12-10 09:30:00,26.52,27.1,26.46,26.92,62900.0,26.0338,26.6032,25.9749,26.4265,62900.0
2007-12-10 09:40:00,26.92,26.93,26.48,26.66,108900.0,26.4265,26.4363,25.9945,26.1712,108900.0
2007-12-10 09:50:00,26.64,26.67,26.5,26.67,65400.0,26.1516,26.181,26.0142,26.181,65400.0
2007-12-10 10:00:00,26.64,26.79,26.64,26.76,29500.0,26.1516,26.2988,26.1516,26.2694,29500.0
2007-12-10 10:10:00,26.76,26.88,26.65,26.75,70400.0,26.2694,26.3872,26.1614,26.2596,70400.0
2007-12-10 10:20:00,26.75,26.81,26.73,26.74,96900.0,26.2596,26.3185,26.2399,26.2498,96900.0
2007-12-10 10:30:00,26.75,26.79,26.64,26.67,150500.0,26.2596,26.2988,26.1516,26.181,150500.0
2007-12-10 10:40:00,26.67,26.75,26.65,26.7,30400.0,26.181,26.2596,26.1614,26.2105,30400.0
2007-12-10 10:50:00,26.69,26.79,26.67,26.79,36700.0,26.2007,26.2988,26.181,26.2988,36700.0
2007-12-10 11:00:00,26.78,26.78,26.65,26.69,27500.0,26.289,26.289,26.1614,26.2007,27500.0
2007-12-10 11:10:00,26.69,26.69,26.65,26.66,13600.0,26.2007,26.2007,26.1614,26.1712,13600.0
2007-12-10 11:20:00,26.66,26.66,26.54,26.56,28300.0,26.1712,26.1712,26.0534,26.0731,28300.0
2007-12-10 11:30:00,26.56,26.62,26.54,26.56,194800.0,26.0731,26.132,26.0534,26.0731,194800.0
2007-12-10 11:40:00,26.56,26.57,26.41,26.51,46700.0,26.0731,26.0829,25.9258,26.024,46700.0
2007-12-10 11:50:00,26.49,26.54,26.48,26.49,15500.0,26.0043,26.0534,25.9945,26.0043,15500.0
2007-12-10 12:00:00,26.51,26.65,26.49,26.65,38600.0,26.024,26.1614,26.0043,26.1614,38600.0
2007-12-10 12:10:00,26.64,26.73,26.64,26.71,23300.0,26.1516,26.2399,26.1516,26.2203,23300.0
2007-12-10 12:20:00,26.72,26.77,26.7,26.72,35500.0,26.2301,26.2792,26.2105,26.2301,35500.0
2007-12-10 12:30:00,26.71,26.8,26.63,26.69,28400.0,26.2203,26.3087,26.1418,26.2007,28400.0
2007-12-10 12:40:00,26.69,26.73,26.6,26.63,32100.0,26.2007,26.2399,26.1123,26.1418,32100.0
2007-12-10 12:50:00,26.63,26.66,26.52,26.59,29100.0,26.1418,26.1712,26.0338,26.1025,29100.0
2007-12-10 13:00:00,26.59,26.65,26.54,26.58,29500.0,26.1025,26.1614,26.0534,26.0927,29500.0
2007-12-10 13:10:00,26.6,26.61,26.49,26.57,41200.0,26.1123,26.1221,26.0043,26.0829,41200.0
2007-12-10 13:20:00,26.58,26.6,26.5,26.53,44900.0,26.0927,26.1123,26.0142,26.0436,44900.0
2007-12-10 13:30:00,26.53,26.54,26.5,26.54,425800.0,26.0436,26.0534,26.0142,26.0534,425800.0
2007-12-10 13:40:00,26.53,26.54,26.48,26.5,36700.0,26.0436,26.0534,25.9945,26.0142,36700.0
2007-12-10 13:50:00,26.5,26.5,26.41,26.45,21500.0,26.0142,26.0142,25.9258,25.9651,21500.0
2007-12-10 14:00:00,26.45,26.47,26.42,26.45,18600.0,25.9651,25.9847,25.9356,25.9651,18600.0
2007-12-10 14:10:00,26.44,26.46,26.39,26.46,17500.0,25.9553,25.9749,25.9062,25.9749,17500.0
2007-12-10 14:20:00,26.45,26.48,26.43,26.46,16500.0,25.9651,25.9945,25.9454,25.9749,16500.0
2007-12-10 14:30:00,26.47,26.48,26.43,26.43,16600.0,25.9847,25.9945,25.9454,25.9454,16600.0
2007-12-10 14:40:00,26.43,26.53,26.42,26.48,21000.0,25.9454,26.0436,25.9356,25.9945,21000.0
2007-12-10 14:50:00,26.49,26.5,26.38,26.4,92800.0,26.0043,26.0142,25.8964,25.916,92800.0
2007-12-10 15:00:00,26.41,26.57,26.4,26.52,48500.0,25.9258,26.0829,25.916,26.0338,48500.0
2007-12-10 15:10:00,26.51,26.53,26.5,26.5,10300.0,26.024,26.0436,26.0142,26.0142,10300.0
2007-12-10 15:20:00,26.52,26.54,26.44,26.46,33200.0,26.0338,26.0534,25.9553,25.9749,33200.0
2007-12-10 15:30:00,26.46,26.51,26.38,26.5,25300.0,25.9749,26.024,25.8964,26.0142,25300.0
2007-12-10 15:40:00,26.5,26.53,26.41,26.52,68300.0,26.0142,26.0436,25.9258,26.0338,68300.0
2007-12-10 15:50:00,26.51,26.57,26.49,26.55,98400.0,26.024,26.0829,26.0043,26.0632,98400.0
2007-12-11 09:30:00,26.85,26.97,26.73,26.79,198500.0,26.3577,26.4755,26.2399,26.2988,198500.0
2007-12-11 09:40:00,26.8,26.96,26.55,26.65,159200.0,26.3087,26.4657,26.0632,26.1614,159200.0
2007-12-11 09:50:00,26.68,26.68,26.52,26.61,38800.0,26.1909,26.1909,26.0338,26.1221,38800.0
2007-12-11 10:00:00,26.6,26.63,26.45,26.6,23600.0,26.1123,26.1418,25.9651,26.1123,23600.0
2007-12-11 10:10:00,26.6,26.7,26.59,26.6,191700.0,26.1123,26.2105,26.1025,26.1123,191700.0
2007-12-11 10:20:00,26.59,26.64,26.51,26.51,20800.0,26.1025,26.1516,26.024,26.024,20800.0
2007-12-11 10:30:00,26.54,26.54,26.42,26.44,18500.0,26.0534,26.0534,25.9356,25.9553,18500.0
2007-12-11 10:40:00,26.39,26.41,26.16,26.16,29300.0,25.9062,25.9258,25.6804,25.6804,29300.0
2007-12-11 10:50:00,26.2,26.28,26.15,26.18,76100.0,25.7197,25.7982,25.6706,25.7,76100.0
2007-12-11 11:00:00,26.16,26.43,26.1,26.43,369100.0,25.6804,25.9454,25.6215,25.9454,369100.0
2007-12-11 11:10:00,26.42,26.5,26.42,26.5,266800.0,25.9356,26.0142,25.9356,26.0142,266800.0
2007-12-11 11:20:00,26.5,26.5,26.47,26.48,20600.0,26.0142,26.0142,25.9847,25.9945,20600.0
2007-12-11 11:30:00,26.49,26.52,26.45,26.45,106700.0,26.0043,26.0338,25.9651,25.9651,106700.0
2007-12-11 11:40:00,26.45,26.5,26.44,26.49,15900.0,25.9651,26.0142,25.9553,26.0043,15900.0
2007-12-11 11:50:00,26.5,26.5,26.39,26.46,87300.0,26.0142,26.0142,25.9062,25.9749,87300.0
2007-12-11 12:00:00,26.46,26.5,26.45,26.46,34000.0,25.9749,26.0142,25.9651,25.9749,34000.0
2007-12-11 12:10:00,26.48,26.5,26.46,26.5,184800.0,25.9945,26.0142,25.9749,26.0142,184800.0
2007-12-11 12:20:00,26.5,26.5,26.47,26.48,21000.0,26.0142,26.0142,25.9847,25.9945,21000.0
2007-12-11 12:30:00,26.47,26.5,26.47,26.48,31600.0,25.9847,26.0142,25.9847,25.9945,31600.0
2007-12-11 12:40:00,26.49,26.5,26.46,26.49,50100.0,26.0043,26.0142,25.9749,26.0043,50100.0
2007-12-11 12:50:00,26.49,26.71,26.48,26.59,193600.0,26.0043,26.2203,25.9945,26.1025,193600.0
2007-12-11 13:00:00,26.6,26.63,26.45,26.48,564800.0,26.1123,26.1418,25.9651,25.9945,564800.0
2007-12-11 13:10:00,26.48,26.54,26.48,26.49,163700.0,25.9945,26.0534,25.9945,26.0043,163700.0
2007-12-11 13:20:00,26.5,26.5,26.47,26.5,161100.0,26.0142,26.0142,25.9847,26.0142,161100.0
2007-12-11 13:30:00,26.5,26.54,26.46,26.5,59300.0,26.0142,26.0534,25.9749,26.0142,59300.0
2007-12-11 13:40:00,26.5,26.5,26.48,26.5,31500.0,26.0142,26.0142,25.9945,26.0142,31500.0
2007-12-11 13:50:00,26.5,26.5,26.46,26.49,20300.0,26.0142,26.0142,25.9749,26.0043,20300.0
2007-12-11 14:00:00,26.48,26.5,26.45,26.49,27700.0,25.9945,26.0142,25.9651,26.0043,27700.0
2007-12-11 14:10:00,26.49,26.5,26.18,26.35,75900.0,26.0043,26.0142,25.7,25.8669,75900.0
2007-12-11 14:20:00,26.36,26.36,26.15,26.24,126200.0,25.8767,25.8767,25.6706,25.7589,126200.0
2007-12-11 14:30:00,26.21,26.22,25.9,25.97,185800.0,25.7295,25.7393,25.4252,25.4939,185800.0
2007-12-11 14:40:00,25.99,26.19,25.97,26.14,123700.0,25.5135,25.7098,25.4939,25.6608,123700.0
2007-12-11 14:50:00,26.15,26.25,26.13,26.17,66900.0,25.6706,25.7687,25.6509,25.6902,66900.0
2007-12-11 15:00:00,26.18,26.28,26.03,26.17,209800.0,25.7,25.7982,25.5528,25.6902,209800.0
2007-12-11 15:10:00,26.16,26.18,26.07,26.1,144200.0,25.6804,25.7,25.592,25.6215,144200.0
2007-12-11 15:20:00,26.11,26.23,26.03,26.22,136700.0,25.6313,25.7491,25.5528,25.7393,136700.0
2007-12-11 15:30:00,26.2,26.24,26.1,26.15,133100.0,25.7197,25.7589,25.6215,25.6706,133100.0
2007-12-11 15:40:00,26.15,26.18,26.11,26.13,185400.0,25.6706,25.7,25.6313,25.6509,185400.0
2007-12-11 15:50:00,26.13,26.17,25.99,26.0,228000.0,25.6509,25.6902,25.5135,25.5233,228000.0
2007-12-12 09:30:00,26.75,26.96,26.56,26.75,248500.0,26.2596,26.4657,26.0731,26.2596,248500.0
2007-12-12 09:40:00,26.71,26.79,26.21,26.23,118300.0,26.2203,26.2988,25.7295,25.7491,118300.0
2007-12-12 09:50:00,26.24,26.44,26.17,26.29,68400.0,25.7589,25.9553,25.6902,25.808,68400.0
2007-12-12 10:00:00,26.27,26.41,26.18,26.35,107400.0,25.7884,25.9258,25.7,25.8669,107400.0
2007-12-12 10:10:00,26.35,26.65,26.33,26.64,271900.0,25.8669,26.1614,25.8473,26.1516,271900.0
2007-12-12 10:20:00,26.64,26.96,26.51,26.76,220900.0,26.1516,26.4657,26.024,26.2694,220900.0
2007-12-12 10:30:00,26.76,26.76,26.47,26.47,72700.0,26.2694,26.2694,25.9847,25.9847,72700.0
2007-12-12 10:40:00,26.48,26.65,26.38,26.65,175200.0,25.9945,26.1614,25.8964,26.1614,175200.0
2007-12-12 10:50:00,26.68,26.76,26.63,26.65,192700.0,26.1909,26.2694,26.1418,26.1614,192700.0
2007-12-12 11:00:00,26.66,26.81,26.6,26.79,32100.0,26.1712,26.3185,26.1123,26.2988,32100.0
2007-12-12 11:10:00,26.8,26.88,26.77,26.79,85600.0,26.3087,26.3872,26.2792,26.2988,85600.0
2007-12-12 11:20:00,26.78,26.78,26.52,26.55,51700.0,26.289,26.289,26.0338,26.0632,51700.0
2007-12-12 11:30:00,26.55,26.7,26.55,26.57,43400.0,26.0632,26.2105,26.0632,26.0829,43400.0
2007-12-12 11:40:00,26.56,26.56,26.48,26.5,26600.0,26.0731,26.0731,25.9945,26.0142,26600.0
2007-12-12 11:50:00,26.5,26.64,26.42,26.55,71500.0,26.0142,26.1516,25.9356,26.0632,71500.0
2007-12-12 12:00:00,26.55,26.55,26.42,26.44,38100.0,26.0632,26.0632,25.9356,25.9553,38100.0
2007-12-12 12:10:00,26.43,26.57,26.4,26.51,439000.0,25.9454,26.0829,25.916,26.024,439000.0
2007-12-12 12:20:00,26.5,26.52,26.44,26.45,372000.0,26.0142,26.0338,25.9553,25.9651,372000.0
2007-12-12 12:30:00,26.43,26.43,26.31,26.34,62200.0,25.9454,25.9454,25.8276,25.8571,62200.0
2007-12-12 12:40:00,26.33,26.4,26.28,26.39,75200.0,25.8473,25.916,25.7982,25.9062,75200.0
2007-12-12 12:50:00,26.38,26.5,26.3,26.46,47600.0,25.8964,26.0142,25.8178,25.9749,47600.0
2007-12-12 13:00:00,26.45,26.49,26.35,26.46,50400.0,25.9651,26.0043,25.8669,25.9749,50400.0
2007-12-12 13:10:00,26.46,26.56,26.45,26.51,110100.0,25.9749,26.0731,25.9651,26.024,110100.0
2007-12-12 13:20:00,26.51,26.58,26.44,26.46,32200.0,26.024,26.0927,25.9553,25.9749,32200.0
2007-12-12 13:30:00,26.49,26.54,26.44,26.49,649000.0,26.0043,26.0534,25.9553,26.0043,649000.0
2007-12-12 13:40:00,26.49,26.5,26.33,26.37,33900.0,26.0043,26.0142,25.8473,25.8865,33900.0
2007-12-12 13:50:00,26.37,26.48,26.34,26.48,24000.0,25.8865,25.9945,25.8571,25.9945,24000.0
2007-12-12 14:00:00,26.48,26.57,26.46,26.48,211200.0,25.9945,26.0829,25.9749,25.9945,211200.0
2007-12-12 14:10:00,26.48,26.48,26.4,26.41,30700.0,25.9945,25.9945,25.916,25.9258,30700.0
2007-12-12 14:20:00,26.41,26.41,26.32,26.33,58500.0,25.9258,25.9258,25.8375,25.8473,58500.0
2007-12-12 14:30:00,26.34,26.37,26.3,26.37,35900.0,25.8571,25.8865,25.8178,25.8865,35900.0
2007-12-12 14:40:00,26.37,26.38,26.34,26.38,35700.0,25.8865,25.8964,25.8571,25.8964,35700.0
2007-12-12 14:50:00,26.39,26.44,26.34,26.36,42600.0,25.9062,25.9553,25.8571,25.8767,42600.0
2007-12-12 15:00:00,26.37,26.37,26.22,26.32,136000.0,25.8865,25.8865,25.7393,25.8375,136000.0
2007-12-12 15:10:00,26.32,26.35,26.22,26.24,132500.0,25.8375,25.8669,25.7393,25.7589,132500.0
2007-12-12 15:20:00,26.24,26.28,26.13,26.25,85400.0,25.7589,25.7982,25.6509,25.7687,85400.0
2007-12-12 15:30:00,26.24,26.31,26.2,26.2,151100.0,25.7589,25.8276,25.7197,25.7197,151100.0
2007-12-12 15:40:00,26.21,26.39,26.21,26.36,66800.0,25.7295,25.9062,25.7295,25.8767,66800.0
2007-12-12 15:50:00,26.38,26.49,26.34,26.48,75100.0,25.8964,26.0043,25.8571,25.9945,75100.0
2007-12-13 09:30:00,26.31,26.31,26.0,26.2,24600.0,25.8276,25.8276,25.5233,25.7197,24600.0
2007-12-13 09:40:00,26.18,26.21,26.0,26.01,36200.0,25.7,25.7295,25.5233,25.5331,36200.0
2007-12-13 09:50:00,26.02,26.16,26.01,26.14,29600.0,25.543,25.6804,25.5331,25.6608,29600.0
2007-12-13 10:00:00,26.15,26.27,26.09,26.15,34900.0,25.6706,25.7884,25.6117,25.6706,34900.0
2007-12-13 10:10:00,26.17,26.19,26.08,26.09,55500.0,25.6902,25.7098,25.6019,25.6117,55500.0
2007-12-13 10:20:00,26.08,26.14,26.05,26.05,22800.0,25.6019,25.6608,25.5724,25.5724,22800.0
2007-12-13 10:30:00,26.06,26.11,26.02,26.07,22500.0,25.5822,25.6313,25.543,25.592,22500.0
2007-12-13 10:40:00,26.08,26.12,26.0,26.09,65500.0,25.6019,25.6411,25.5233,25.6117,65500.0
2007-12-13 10:50:00,26.09,26.1,26.0,26.05,30500.0,25.6117,25.6215,25.5233,25.5724,30500.0
2007-12-13 11:00:00,26.03,26.1,25.85,25.96,56600.0,25.5528,25.6215,25.3761,25.4841,56600.0
2007-12-13 11:10:00,25.95,26.0,25.92,25.94,49700.0,25.4742,25.5233,25.4448,25.4644,49700.0
2007-12-13 11:20:00,25.93,25.99,25.85,25.94,25500.0,25.4546,25.5135,25.3761,25.4644,25500.0
2007-12-13 11:30:00,25.94,26.0,25.92,25.97,18400.0,25.4644,25.5233,25.4448,25.4939,18400.0
2007-12-13 11:40:00,25.94,25.97,25.9,25.91,20300.0,25.4644,25.4939,25.4252,25.435,20300.0
2007-12-13 11:50:00,25.92,25.95,25.86,25.9,23100.0,25.4448,25.4742,25.3859,25.4252,23100.0
2007-12-13 12:00:00,25.9,25.92,25.85,25.87,26500.0,25.4252,25.4448,25.3761,25.3957,26500.0
2007-12-13 12:10:00,25.86,25.89,25.82,25.82,105200.0,25.3859,25.4153,25.3466,25.3466,105200.0
2007-12-13 12:20:00,25.84,25.84,25.77,25.8,34700.0,25.3663,25.3663,25.2975,25.327,34700.0
2007-12-13 12:30:00,25.79,25.85,25.77,25.82,29800.0,25.3172,25.3761,25.2975,25.3466,29800.0
2007-12-13 12:40:00,25.8,25.81,25.73,25.78,21100.0,25.327,25.3368,25.2583,25.3074,21100.0
2007-12-13 12:50:00,25.77,25.8,25.76,25.77,18900.0,25.2975,25.327,25.2877,25.2975,18900.0
2007-12-13 13:00:00,25.78,25.79,25.71,25.77,22600.0,25.3074,25.3172,25.2386,25.2975,22600.0
2007-12-13 13:10:00,25.76,25.8,25.73,25.77,27800.0,25.2877,25.327,25.2583,25.2975,27800.0
2007-12-13 13:20:00,25.76,25.79,25.71,25.77,27200.0,25.2877,25.3172,25.2386,25.2975,27200.0
2007-12-13 13:30:00,25.79,25.8,25.71,25.71,23100.0,25.3172,25.327,25.2386,25.2386,23100.0
2007-12-13 13:40:00,25.7,25.7,25.57,25.58,47300.0,25.2288,25.2288,25.1012,25.111,47300.0
2007-12-13 13:50:00,25.6,25.71,25.59,25.67,28500.0,25.1307,25.2386,25.1208,25.1994,28500.0
2007-12-13 14:00:00,25.66,25.7,25.6,25.68,53300.0,25.1896,25.2288,25.1307,25.2092,53300.0
2007-12-13 14:10:00,25.69,25.7,25.65,25.7,78600.0,25.219,25.2288,25.1797,25.2288,78600.0
2007-12-13 14:20:00,25.69,25.72,25.65,25.7,76700.0,25.219,25.2485,25.1797,25.2288,76700.0
2007-12-13 14:30:00,25.7,25.7,25.55,25.69,56300.0,25.2288,25.2288,25.0816,25.219,56300.0
2007-12-13 14:40:00,25.68,25.7,25.63,25.68,39500.0,25.2092,25.2288,25.1601,25.2092,39500.0
2007-12-13 14:50:00,25.68,25.73,25.63,25.69,63800.0,25.2092,25.2583,25.1601,25.219,63800.0
2007-12-13 15:00:00,25.69,25.7,25.63,25.63,60200.0,25.219,25.2288,25.1601,25.1601,60200.0
2007-12-13 15:10:00,25.63,25.65,25.5,25.6,47300.0,25.1601,25.1797,25.0325,25.1307,47300.0
2007-12-13 15:20:00,25.62,25.81,25.57,25.73,177500.0,25.1503,25.3368,25.1012,25.2583,177500.0
2007-12-13 15:30:00,25.75,25.75,25.64,25.68,50500.0,25.2779,25.2779,25.1699,25.2092,50500.0
2007-12-13 15:40:00,25.69,25.7,25.65,25.68,82700.0,25.219,25.2288,25.1797,25.2092,82700.0
2007-12-13 15:50:00,25.66,25.77,25.57,25.58,264800.0,25.1896,25.2975,25.1012,25.111,264800.0
2007-12-14 09:30:00,25.81,25.81,25.2,25.24,129300.0,25.3368,25.3368,24.738,24.7773,129300.0
2007-12-14 09:40:00,25.24,25.3,25.22,25.27,82900.0,24.7773,24.8362,24.7576,24.8067,82900.0
2007-12-14 09:50:00,25.26,25.3,25.24,25.25,75100.0,24.7969,24.8362,24.7773,24.7871,75100.0
2007-12-14 10:00:00,25.25,25.28,25.17,25.2,62700.0,24.7871,24.8165,24.7085,24.738,62700.0
2007-12-14 10:10:00,25.19,25.25,25.19,25.23,44600.0,24.7282,24.7871,24.7282,24.7674,44600.0
2007-12-14 10:20:00,25.23,25.32,25.19,25.27,260500.0,24.7674,24.8558,24.7282,24.8067,260500.0
2007-12-14 10:30:00,25.27,25.27,25.22,25.24,105800.0,24.8067,24.8067,24.7576,24.7773,105800.0
2007-12-14 10:40:00,25.25,25.25,25.23,25.25,51800.0,24.7871,24.7871,24.7674,24.7871,51800.0
2007-12-14 10:50:00,25.25,25.25,25.17,25.19,46900.0,24.7871,24.7871,24.7085,24.7282,46900.0
2007-12-14 11:00:00,25.2,25.24,25.18,25.23,26000.0,24.738,24.7773,24.7184,24.7674,26000.0
2007-12-14 11:10:00,25.24,25.25,25.21,25.24,18600.0,24.7773,24.7871,24.7478,24.7773,18600.0
2007-12-14 11:20:00,25.25,25.25,25.23,25.24,40600.0,24.7871,24.7871,24.7674,24.7773,40600.0
2007-12-14 11:30:00,25.23,25.25,25.22,25.24,33600.0,24.7674,24.7871,24.7576,24.7773,33600.0
2007-12-14 11:40:00,25.24,25.25,25.19,25.21,27400.0,24.7773,24.7871,24.7282,24.7478,27400.0
2007-12-14 11:50:00,25.21,25.23,25.18,25.21,21800.0,24.7478,24.7674,24.7184,24.7478,21800.0
2007-12-14 12:00:00,25.19,25.21,25.18,25.21,25800.0,24.7282,24.7478,24.7184,24.7478,25800.0
2007-12-14 12:10:00,25.2,25.22,25.17,25.21,19900.0,24.738,24.7576,24.7085,24.7478,19900.0
2007-12-14 12:20:00,25.21,25.24,25.18,25.2,22300.0,24.7478,24.7773,24.7184,24.738,22300.0
2007-12-14 12:30:00,25.2,25.22,25.05,25.07,28600.0,24.738,24.7576,24.5907,24.6104,28600.0
2007-12-14 12:40:00,25.09,25.21,25.08,25.17,20300.0,24.63,24.7478,24.6202,24.7085,20300.0
2007-12-14 12:50:00,25.17,25.22,25.08,25.1,17200.0,24.7085,24.7576,24.6202,24.6398,17200.0
2007-12-14 13:00:00,25.1,25.22,25.1,25.22,12400.0,24.6398,24.7576,24.6398,24.7576,12400.0
2007-12-14 13:10:00,25.21,25.22,25.14,25.14,25200.0,24.7478,24.7576,24.6791,24.6791,25200.0
2007-12-14 13:20:00,25.14,25.21,25.13,25.19,13900.0,24.6791,24.7478,24.6693,24.7282,13900.0
2007-12-14 13:30:00,25.18,25.18,25.12,25.15,12600.0,24.7184,24.7184,24.6595,24.6889,12600.0
2007-12-14 13:40:00,25.14,25.19,25.07,25.19,29600.0,24.6791,24.7282,24.6104,24.7282,29600.0
2007-12-14 13:50:00,25.16,25.16,25.1,25.1,12100.0,24.6987,24.6987,24.6398,24.6398,12100.0
2007-12-14 14:00:00,25.12,25.12,24.91,24.97,72800.0,24.6595,24.6595,24.4533,24.5122,72800.0
2007-12-14 14:10:00,24.95,25.02,24.95,25.0,30100.0,24.4926,24.5613,24.4926,24.5417,30100.0
2007-12-14 14:20:00,25.0,25.01,24.97,24.99,48900.0,24.5417,24.5515,24.5122,24.5318,48900.0
2007-12-14 14:30:00,24.99,25.04,24.98,25.04,38100.0,24.5318,24.5809,24.522,24.5809,38100.0
2007-12-14 14:40:00,25.04,25.1,24.99,25.01,76200.0,24.5809,24.6398,24.5318,24.5515,76200.0
2007-12-14 14:50:00,25.01,25.07,24.96,24.97,73900.0,24.5515,24.6104,24.5024,24.5122,73900.0
2007-12-14 15:00:00,24.97,25.04,24.96,25.01,41700.0,24.5122,24.5809,24.5024,24.5515,41700.0
2007-12-14 15:10:00,25.02,25.07,24.99,24.99,33300.0,24.5613,24.6104,24.5318,24.5318,33300.0
2007-12-14 15:20:00,25.0,25.03,24.96,24.99,50900.0,24.5417,24.5711,24.5024,24.5318,50900.0
2007-12-14 15:30:00,24.99,25.1,24.99,25.04,40500.0,24.5318,24.6398,24.5318,24.5809,40500.0
2007-12-14 15:40:00,25.03,25.04,24.97,24.99,1355500.0,24.5711,24.5809,24.5122,24.5318,1355500.0
2007-12-14 15:50:00,25.01,25.06,24.97,24.98,248100.0,24.5515,24.6006,24.5122,24.522,248100.0
2007-12-17 09:30:00,24.79,24.94,24.62,24.73,47300.0,24.3355,24.4828,24.1686,24.2766,47300.0
2007-12-17 09:40:00,24.68,24.69,24.5,24.53,53900.0,24.2275,24.2373,24.0508,24.0803,53900.0
2007-12-17 09:50:00,24.53,24.57,24.19,24.38,144600.0,24.0803,24.1195,23.7465,23.933,144600.0
2007-12-17 10:00:00,24.39,24.5,24.37,24.43,40900.0,23.9428,24.0508,23.9232,23.9821,40900.0
2007-12-17 10:10:00,24.44,24.48,24.41,24.46,12400.0,23.9919,24.0312,23.9625,24.0116,12400.0
2007-12-17 10:20:00,24.46,24.5,24.35,24.35,36300.0,24.0116,24.0508,23.9036,23.9036,36300.0
2007-12-17 10:30:00,24.36,24.4,24.26,24.3,44200.0,23.9134,23.9527,23.8152,23.8545,44200.0
2007-12-17 10:40:00,24.28,24.39,24.25,24.25,33100.0,23.8349,23.9428,23.8054,23.8054,33100.0
2007-12-17 10:50:00,24.25,24.27,24.15,24.25,30500.0,23.8054,23.825,23.7072,23.8054,30500.0
2007-12-17 11:00:00,24.25,24.37,24.25,24.36,16400.0,23.8054,23.9232,23.8054,23.9134,16400.0
2007-12-17 11:10:00,24.37,24.44,24.33,24.42,17200.0,23.9232,23.9919,23.8839,23.9723,17200.0
2007-12-17 11:20:00,24.42,24.5,24.42,24.46,51000.0,23.9723,24.0508,23.9723,24.0116,51000.0
2007-12-17 11:30:00,24.45,24.46,24.29,24.38,57500.0,24.0017,24.0116,23.8447,23.933,57500.0
2007-12-17 11:40:00,24.38,24.41,24.35,24.41,79400.0,23.933,23.9625,23.9036,23.9625,79400.0
2007-12-17 11:50:00,24.4,24.53,24.38,24.44,32200.0,23.9527,24.0803,23.933,23.9919,32200.0
2007-12-17 12:00:00,24.44,24.5,24.44,24.49,58400.0,23.9919,24.0508,23.9919,24.041,58400.0
2007-12-17 12:10:00,24.5,24.5,24.43,24.44,102000.0,24.0508,24.0508,23.9821,23.9919,102000.0
2007-12-17 12:20:00,24.42,24.48,24.41,24.45,32800.0,23.9723,24.0312,23.9625,24.0017,32800.0
2007-12-17 12:30:00,24.46,24.5,24.46,24.5,45100.0,24.0116,24.0508,24.0116,24.0508,45100.0
2007-12-17 12:40:00,24.5,24.5,24.38,24.44,29100.0,24.0508,24.0508,23.933,23.9919,29100.0
2007-12-17 12:50:00,24.43,24.47,24.41,24.47,13900.0,23.9821,24.0214,23.9625,24.0214,13900.0
2007-12-17 13:00:00,24.47,24.48,24.35,24.36,51200.0,24.0214,24.0312,23.9036,23.9134,51200.0
2007-12-17 13:10:00,24.36,24.39,24.27,24.31,40600.0,23.9134,23.9428,23.825,23.8643,40600.0
2007-12-17 13:20:00,24.3,24.39,24.3,24.37,15300.0,23.8545,23.9428,23.8545,23.9232,15300.0
2007-12-17 13:30:00,24.35,24.42,24.33,24.37,19800.0,23.9036,23.9723,23.8839,23.9232,19800.0
2007-12-17 13:40:00,24.37,24.4,24.27,24.28,38800.0,23.9232,23.9527,23.825,23.8349,38800.0
2007-12-17 13:50:00,24.29,24.32,24.25,24.28,43000.0,23.8447,23.8741,23.8054,23.8349,43000.0
2007-12-17 14:00:00,24.29,24.31,24.25,24.27,27800.0,23.8447,23.8643,23.8054,23.825,27800.0
2007-12-17 14:10:00,24.26,24.27,24.11,24.11,75200.0,23.8152,23.825,23.668,23.668,75200.0
2007-12-17 14:20:00,24.11,24.26,24.11,24.23,31000.0,23.668,23.8152,23.668,23.7858,31000.0
2007-12-17 14:30:00,24.24,24.33,24.22,24.28,25700.0,23.7956,23.8839,23.776,23.8349,25700.0
2007-12-17 14:40:00,24.28,24.4,24.28,24.38,62500.0,23.8349,23.9527,23.8349,23.933,62500.0
2007-12-17 14:50:00,24.38,24.39,24.23,24.29,42300.0,23.933,23.9428,23.7858,23.8447,42300.0
2007-12-17 15:00:00,24.29,24.35,24.18,24.18,97200.0,23.8447,23.9036,23.7367,23.7367,97200.0
2007-12-17 15:10:00,24.2,24.32,24.18,24.25,60800.0,23.7563,23.8741,23.7367,23.8054,60800.0
2007-12-17 15:20:00,24.26,24.32,24.25,24.3,73100.0,23.8152,23.8741,23.8054,23.8545,73100.0
2007-12-17 15:30:00,24.3,24.4,24.27,24.39,138100.0,23.8545,23.9527,23.825,23.9428,138100.0
2007-12-17 15:40:00,24.38,24.45,24.21,24.21,165200.0,23.933,24.0017,23.7661,23.7661,165200.0
2007-12-17 15:50:00,24.21,24.28,24.16,24.2,91100.0,23.7661,23.8349,23.7171,23.7563,91100.0
2007-12-18 09:30:00,24.38,24.49,24.2,24.31,162800.0,23.933,24.041,23.7563,23.8643,162800.0
2007-12-18 09:40:00,24.29,24.36,23.69,23.7,338100.0,23.8447,23.9134,23.2557,23.2655,338100.0
2007-12-18 09:50:00,23.7,24.32,23.58,24.2,183100.0,23.2655,23.8741,23.1477,23.7563,183100.0
2007-12-18 10:00:00,24.2,24.28,24.13,24.23,114400.0,23.7563,23.8349,23.6876,23.7858,114400.0
2007-12-18 10:10:00,24.23,24.41,24.2,24.4,101900.0,23.7858,23.9625,23.7563,23.9527,101900.0
2007-12-18 10:20:00,24.41,24.52,24.37,24.46,183400.0,23.9625,24.0705,23.9232,24.0116,183400.0
2007-12-18 10:30:00,24.46,24.65,24.46,24.61,208800.0,24.0116,24.1981,24.0116,24.1588,208800.0
2007-12-18 10:40:00,24.61,24.78,24.52,24.56,269200.0,24.1588,24.3257,24.0705,24.1097,269200.0
2007-12-18 10:50:00,24.57,24.65,24.38,24.54,169800.0,24.1195,24.1981,23.933,24.0901,169800.0
2007-12-18 11:00:00,24.54,24.62,24.48,24.5,165000.0,24.0901,24.1686,24.0312,24.0508,165000.0
2007-12-18 11:10:00,24.5,24.51,24.4,24.4,70000.0,24.0508,24.0606,23.9527,23.9527,70000.0
2007-12-18 11:20:00,24.41,24.47,24.35,24.35,85600.0,23.9625,24.0214,23.9036,23.9036,85600.0
2007-12-18 11:30:00,24.35,24.42,24.29,24.3,484500.0,23.9036,23.9723,23.8447,23.8545,484500.0
2007-12-18 11:40:00,24.3,24.31,24.22,24.26,177100.0,23.8545,23.8643,23.776,23.8152,177100.0
2007-12-18 11:50:00,24.25,24.29,24.16,24.26,120700.0,23.8054,23.8447,23.7171,23.8152,120700.0
2007-12-18 12:00:00,24.26,24.27,24.08,24.2,100200.0,23.8152,23.825,23.6385,23.7563,100200.0
2007-12-18 12:10:00,24.19,24.2,23.89,24.1,146100.0,23.7465,23.7563,23.452,23.6582,146100.0
2007-12-18 12:20:00,24.1,24.13,24.03,24.07,81900.0,23.6582,23.6876,23.5894,23.6287,81900.0
2007-12-18 12:30:00,24.04,24.15,24.01,24.1,72400.0,23.5993,23.7072,23.5698,23.6582,72400.0
2007-12-18 12:40:00,24.11,24.12,24.03,24.08,26800.0,23.668,23.6778,23.5894,23.6385,26800.0
2007-12-18 12:50:00,24.05,24.12,24.05,24.11,11200.0,23.6091,23.6778,23.6091,23.668,11200.0
2007-12-18 13:00:00,24.1,24.16,24.05,24.15,30600.0,23.6582,23.7171,23.6091,23.7072,30600.0
2007-12-18 13:10:00,24.14,24.24,24.13,24.2,8800.0,23.6974,23.7956,23.6876,23.7563,8800.0
2007-12-18 13:20:00,24.2,24.35,24.2,24.28,25100.0,23.7563,23.9036,23.7563,23.8349,25100.0
2007-12-18 13:30:00,24.26,24.43,24.25,24.42,557600.0,23.8152,23.9821,23.8054,23.9723,557600.0
2007-12-18 13:40:00,24.4,24.43,24.31,24.33,35400.0,23.9527,23.9821,23.8643,23.8839,35400.0
2007-12-18 13:50:00,24.35,24.38,24.29,24.35,28400.0,23.9036,23.933,23.8447,23.9036,28400.0
2007-12-18 14:00:00,24.32,24.49,24.32,24.46,582300.0,23.8741,24.041,23.8741,24.0116,582300.0
2007-12-18 14:10:00,24.49,24.7,24.4,24.67,536200.0,24.041,24.2472,23.9527,24.2177,536200.0
2007-12-18 14:20:00,24.69,24.86,24.65,24.82,106900.0,24.2373,24.4042,24.1981,24.365,106900.0
2007-12-18 14:30:00,24.83,24.92,24.81,24.88,76700.0,24.3748,24.4631,24.3551,24.4239,76700.0
2007-12-18 14:40:00,24.88,25.07,24.88,25.0,86900.0,24.4239,24.6104,24.4239,24.5417,86900.0
2007-12-18 14:50:00,25.0,25.06,24.98,25.03,93400.0,24.5417,24.6006,24.522,24.5711,93400.0
2007-12-18 15:00:00,25.03,25.12,25.0,25.07,97700.0,24.5711,24.6595,24.5417,24.6104,97700.0
2007-12-18 15:10:00,25.07,25.16,25.0,25.16,112300.0,24.6104,24.6987,24.5417,24.6987,112300.0
2007-12-18 15:20:00,25.14,25.23,25.08,25.23,108900.0,24.6791,24.7674,24.6202,24.7674,108900.0
2007-12-18 15:30:00,25.23,25.3,25.2,25.27,193600.0,24.7674,24.8362,24.738,24.8067,193600.0
2007-12-18 15:40:00,25.27,25.27,25.23,25.25,110100.0,24.8067,24.8067,24.7674,24.7871,110100.0
2007-12-18 15:50:00,25.26,25.28,25.24,25.27,328800.0,24.7969,24.8165,24.7773,24.8067,328800.0
2007-12-19 09:30:00,25.22,25.22,24.98,25.05,54400.0,24.7576,24.7576,24.522,24.5907,54400.0
2007-12-19 09:40:00,25.04,25.32,25.03,25.32,37600.0,24.5809,24.8558,24.5711,24.8558,37600.0
2007-12-19 09:50:00,25.32,25.43,25.28,25.4,164800.0,24.8558,24.9638,24.8165,24.9343,164800.0
2007-12-19 10:00:00,25.41,25.5,25.37,25.49,38300.0,24.9441,25.0325,24.9049,25.0227,38300.0
2007-12-19 10:10:00,25.47,25.47,25.37,25.39,16500.0,25.003,25.003,24.9049,24.9245,16500.0
2007-12-19 10:20:00,25.39,25.46,25.36,25.38,16700.0,24.9245,24.9932,24.8951,24.9147,16700.0
2007-12-19 10:30:00,25.36,25.39,25.26,25.38,44800.0,24.8951,24.9245,24.7969,24.9147,44800.0
2007-12-19 10:40:00,25.38,25.4,25.3,25.36,48500.0,24.9147,24.9343,24.8362,24.8951,48500.0
2007-12-19 10:50:00,25.36,25.4,25.36,25.39,15800.0,24.8951,24.9343,24.8951,24.9245,15800.0
2007-12-19 11:00:00,25.4,25.4,25.24,25.27,42800.0,24.9343,24.9343,24.7773,24.8067,42800.0
2007-12-19 11:10:00,25.26,25.36,25.23,25.34,62500.0,24.7969,24.8951,24.7674,24.8754,62500.0
2007-12-19 11:20:00,25.32,25.37,25.27,25.3,47700.0,24.8558,24.9049,24.8067,24.8362,47700.0
2007-12-19 11:30:00,25.3,25.38,25.24,25.38,110200.0,24.8362,24.9147,24.7773,24.9147,110200.0
2007-12-19 11:40:00,25.38,25.43,25.32,25.35,39100.0,24.9147,24.9638,24.8558,24.8852,39100.0
2007-12-19 11:50:00,25.33,25.41,25.28,25.41,42400.0,24.8656,24.9441,24.8165,24.9441,42400.0
2007-12-19 12:00:00,25.39,25.5,25.36,25.44,28800.0,24.9245,25.0325,24.8951,24.9736,28800.0
2007-12-19 12:10:00,25.45,25.49,25.29,25.31,75400.0,24.9834,25.0227,24.8263,24.846,75400.0
2007-12-19 12:20:00,25.33,25.37,25.29,25.29,25000.0,24.8656,24.9049,24.8263,24.8263,25000.0
2007-12-19 12:30:00,25.3,25.31,25.24,25.29,33200.0,24.8362,24.846,24.7773,24.8263,33200.0
2007-12-19 12:40:00,25.29,25.38,25.25,25.29,45900.0,24.8263,24.9147,24.7871,24.8263,45900.0
2007-12-19 12:50:00,25.31,25.35,25.25,25.35,29200.0,24.846,24.8852,24.7871,24.8852,29200.0
2007-12-19 13:00:00,25.34,25.34,25.24,25.3,25700.0,24.8754,24.8754,24.7773,24.8362,25700.0
2007-12-19 13:10:00,25.3,25.34,25.3,25.31,18200.0,24.8362,24.8754,24.8362,24.846,18200.0
2007-12-19 13:20:00,25.31,25.38,25.26,25.3,20800.0,24.846,24.9147,24.7969,24.8362,20800.0
2007-12-19 13:30:00,25.29,25.35,25.27,25.35,17100.0,24.8263,24.8852,24.8067,24.8852,17100.0
2007-12-19 13:40:00,25.35,25.38,25.18,25.26,25700.0,24.8852,24.9147,24.7184,24.7969,25700.0
2007-12-19 13:50:00,25.25,25.34,25.2,25.34,272800.0,24.7871,24.8754,24.738,24.8754,272800.0
2007-12-19 14:00:00,25.34,25.38,25.3,25.32,29300.0,24.8754,24.9147,24.8362,24.8558,29300.0
2007-12-19 14:10:00,25.31,25.38,25.3,25.32,31300.0,24.846,24.9147,24.8362,24.8558,31300.0
2007-12-19 14:20:00,25.33,25.43,25.31,25.33,32300.0,24.8656,24.9638,24.846,24.8656,32300.0
2007-12-19 14:30:00,25.35,25.4,25.33,25.34,15700.0,24.8852,24.9343,24.8656,24.8754,15700.0
2007-12-19 14:40:00,25.35,25.5,25.32,25.48,39800.0,24.8852,25.0325,24.8558,25.0129,39800.0
2007-12-19 14:50:00,25.47,25.49,25.31,25.33,24100.0,25.003,25.0227,24.846,24.8656,24100.0
2007-12-19 15:00:00,25.3,25.37,25.22,25.24,542400.0,24.8362,24.9049,24.7576,24.7773,542400.0
2007-12-19 15:10:00,25.25,25.35,25.25,25.29,59000.0,24.7871,24.8852,24.7871,24.8263,59000.0
2007-12-19 15:20:00,25.29,25.35,25.25,25.29,73200.0,24.8263,24.8852,24.7871,24.8263,73200.0
2007-12-19 15:30:00,25.3,25.47,25.29,25.36,179400.0,24.8362,25.003,24.8263,24.8951,179400.0
2007-12-19 15:40:00,25.38,25.44,25.28,25.32,135000.0,24.9147,24.9736,24.8165,24.8558,135000.0
2007-12-19 15:50:00,25.3,25.46,25.27,25.42,300200.0,24.8362,24.9932,24.8067,24.954,300200.0
2007-12-20 09:30:00,25.63,25.7,25.26,25.39,40200.0,25.1601,25.2288,24.7969,24.9245,40200.0
2007-12-20 09:40:00,25.4,25.47,25.18,25.46,10700.0,24.9343,25.003,24.7184,24.9932,10700.0
2007-12-20 09:50:00,25.45,25.51,25.3,25.31,14500.0,24.9834,25.0423,24.8362,24.846,14500.0
2007-12-20 10:00:00,25.36,25.4,25.26,25.39,21700.0,24.8951,24.9343,24.7969,24.9245,21700.0
2007-12-20 10:10:00,25.39,25.51,25.33,25.35,25500.0,24.9245,25.0423,24.8656,24.8852,25500.0
2007-12-20 10:20:00,25.33,25.42,25.33,25.4,14500.0,24.8656,24.954,24.8656,24.9343,14500.0
2007-12-20 10:30:00,25.4,25.56,25.38,25.43,37500.0,24.9343,25.0914,24.9147,24.9638,37500.0
2007-12-20 10:40:00,25.43,25.57,25.42,25.5,30100.0,24.9638,25.1012,24.954,25.0325,30100.0
2007-12-20 10:50:00,25.5,25.61,25.47,25.59,72400.0,25.0325,25.1405,25.003,25.1208,72400.0
2007-12-20 11:00:00,25.59,25.62,25.42,25.45,85600.0,25.1208,25.1503,24.954,24.9834,85600.0
2007-12-20 11:10:00,25.44,25.46,25.38,25.44,40600.0,24.9736,24.9932,24.9147,24.9736,40600.0
2007-12-20 11:20:00,25.44,25.45,25.36,25.42,42200.0,24.9736,24.9834,24.8951,24.954,42200.0
2007-12-20 11:30:00,25.42,25.42,25.29,25.32,36400.0,24.954,24.954,24.8263,24.8558,36400.0
2007-12-20 11:40:00,25.32,25.34,25.28,25.32,25700.0,24.8558,24.8754,24.8165,24.8558,25700.0
2007-12-20 11:50:00,25.32,25.39,25.3,25.36,19500.0,24.8558,24.9245,24.8362,24.8951,19500.0
2007-12-20 12:00:00,25.37,25.43,25.3,25.4,34500.0,24.9049,24.9638,24.8362,24.9343,34500.0
2007-12-20 12:10:00,25.39,25.42,25.29,25.36,46200.0,24.9245,24.954,24.8263,24.8951,46200.0
2007-12-20 12:20:00,25.35,25.42,25.3,25.36,21200.0,24.8852,24.954,24.8362,24.8951,21200.0
2007-12-20 12:30:00,25.37,25.38,25.25,25.25,35100.0,24.9049,24.9147,24.7871,24.7871,35100.0
2007-12-20 12:40:00,25.28,25.3,25.2,25.3,39700.0,24.8165,24.8362,24.738,24.8362,39700.0
2007-12-20 12:50:00,25.31,25.36,25.22,25.25,11900.0,24.846,24.8951,24.7576,24.7871,11900.0
2007-12-20 13:00:00,25.24,25.29,25.15,25.25,44300.0,24.7773,24.8263,24.6889,24.7871,44300.0
2007-12-20 13:10:00,25.23,25.29,25.14,25.26,55000.0,24.7674,24.8263,24.6791,24.7969,55000.0
2007-12-20 13:20:00,25.28,25.5,25.21,25.26,89000.0,24.8165,25.0325,24.7478,24.7969,89000.0
2007-12-20 13:30:00,25.25,25.26,25.17,25.19,15500.0,24.7871,24.7969,24.7085,24.7282,15500.0
2007-12-20 13:40:00,25.19,25.21,25.05,25.21,59900.0,24.7282,24.7478,24.5907,24.7478,59900.0
2007-12-20 13:50:00,25.21,25.35,25.2,25.27,27300.0,24.7478,24.8852,24.738,24.8067,27300.0
2007-12-20 14:00:00,25.28,25.33,25.2,25.23,45700.0,24.8165,24.8656,24.738,24.7674,45700.0
2007-12-20 14:10:00,25.24,25.4,25.24,25.4,42300.0,24.7773,24.9343,24.7773,24.9343,42300.0
2007-12-20 14:20:00,25.37,25.51,25.35,25.51,38900.0,24.9049,25.0423,24.8852,25.0423,38900.0
2007-12-20 14:30:00,25.5,25.64,25.48,25.58,23200.0,25.0325,25.1699,25.0129,25.111,23200.0
2007-12-20 14:40:00,25.57,25.57,25.43,25.43,34300.0,25.1012,25.1012,24.9638,24.9638,34300.0
2007-12-20 14:50:00,25.45,25.51,25.4,25.51,20400.0,24.9834,25.0423,24.9343,25.0423,20400.0
2007-12-20 15:00:00,25.48,25.49,25.33,25.41,35100.0,25.0129,25.0227,24.8656,24.9441,35100.0
2007-12-20 15:10:00,25.41,25.49,25.38,25.39,35600.0,24.9441,25.0227,24.9147,24.9245,35600.0
2007-12-20 15:20:00,25.39,25.45,25.35,25.42,48300.0,24.9245,24.9834,24.8852,24.954,48300.0
2007-12-20 15:30:00,25.44,25.5,25.34,25.5,44500.0,24.9736,25.0325,24.8754,25.0325,44500.0
2007-12-20 15:40:00,25.5,25.63,25.44,25.58,49900.0,25.0325,25.1601,24.9736,25.111,49900.0
2007-12-20 15:50:00,25.58,25.64,25.45,25.64,108000.0,25.111,25.1699,24.9834,25.1699,108000.0
2007-12-21 09:30:00,25.74,26.29,25.7,26.1,435300.0,25.2681,25.808,25.2288,25.6215,435300.0
2007-12-21 09:40:00,26.13,26.34,26.09,26.23,97700.0,25.6509,25.8571,25.6117,25.7491,97700.0
2007-12-21 09:50:00,26.25,26.44,26.2,26.35,112000.0,25.7687,25.9553,25.7197,25.8669,112000.0
2007-12-21 10:00:00,26.36,26.55,26.3,26.32,86600.0,25.8767,26.0632,25.8178,25.8375,86600.0
2007-12-21 10:10:00,26.34,26.34,26.17,26.22,39000.0,25.8571,25.8571,25.6902,25.7393,39000.0
2007-12-21 10:20:00,26.2,26.23,26.08,26.09,41100.0,25.7197,25.7491,25.6019,25.6117,41100.0
2007-12-21 10:30:00,26.1,26.17,25.87,25.99,67800.0,25.6215,25.6902,25.3957,25.5135,67800.0
2007-12-21 10:40:00,25.97,26.12,25.95,26.1,45300.0,25.4939,25.6411,25.4742,25.6215,45300.0
2007-12-21 10:50:00,26.1,26.12,26.0,26.06,14900.0,25.6215,25.6411,25.5233,25.5822,14900.0
2007-12-21 11:00:00,26.05,26.18,26.05,26.16,19100.0,25.5724,25.7,25.5724,25.6804,19100.0
2007-12-21 11:10:00,26.17,26.27,26.17,26.2,25200.0,25.6902,25.7884,25.6902,25.7197,25200.0
2007-12-21 11:20:00,26.19,26.23,26.14,26.2,11900.0,25.7098,25.7491,25.6608,25.7197,11900.0
2007-12-21 11:30:00,26.2,26.22,26.15,26.18,12400.0,25.7197,25.7393,25.6706,25.7,12400.0
2007-12-21 11:40:00,26.18,26.26,26.18,26.24,6900.0,25.7,25.7786,25.7,25.7589,6900.0
2007-12-21 11:50:00,26.21,26.27,26.15,26.27,18000.0,25.7295,25.7884,25.6706,25.7884,18000.0
2007-12-21 12:00:00,26.24,26.4,26.24,26.37,23900.0,25.7589,25.916,25.7589,25.8865,23900.0
2007-12-21 12:10:00,26.36,26.36,26.3,26.3,17400.0,25.8767,25.8767,25.8178,25.8178,17400.0
2007-12-21 12:20:00,26.31,26.33,26.3,26.33,22500.0,25.8276,25.8473,25.8178,25.8473,22500.0
2007-12-21 12:30:00,26.32,26.36,26.3,26.32,9400.0,25.8375,25.8767,25.8178,25.8375,9400.0
2007-12-21 12:40:00,26.33,26.37,26.32,26.32,10900.0,25.8473,25.8865,25.8375,25.8375,10900.0
2007-12-21 12:50:00,26.33,26.34,26.3,26.34,14700.0,25.8473,25.8571,25.8178,25.8571,14700.0
2007-12-21 13:00:00,26.35,26.35,26.3,26.33,32000.0,25.8669,25.8669,25.8178,25.8473,32000.0
2007-12-21 13:10:00,26.32,26.38,26.32,26.37,30200.0,25.8375,25.8964,25.8375,25.8865,30200.0
2007-12-21 13:20:00,26.37,26.38,26.33,26.35,14000.0,25.8865,25.8964,25.8473,25.8669,14000.0
2007-12-21 13:30:00,26.35,26.38,26.3,26.31,39700.0,25.8669,25.8964,25.8178,25.8276,39700.0
2007-12-21 13:40:00,26.3,26.32,26.29,26.3,15200.0,25.8178,25.8375,25.808,25.8178,15200.0
2007-12-21 13:50:00,26.3,26.32,26.3,26.3,15800.0,25.8178,25.8375,25.8178,25.8178,15800.0
2007-12-21 14:00:00,26.31,26.35,26.3,26.32,42500.0,25.8276,25.8669,25.8178,25.8375,42500.0
2007-12-21 14:10:00,26.33,26.4,26.3,26.32,32000.0,25.8473,25.916,25.8178,25.8375,32000.0
2007-12-21 14:20:00,26.32,26.35,26.31,26.31,50500.0,25.8375,25.8669,25.8276,25.8276,50500.0
2007-12-21 14:30:00,26.31,26.36,26.3,26.35,70400.0,25.8276,25.8767,25.8178,25.8669,70400.0
2007-12-21 14:40:00,26.35,26.39,26.34,26.38,32400.0,25.8669,25.9062,25.8571,25.8964,32400.0
2007-12-21 14:50:00,26.37,26.52,26.36,26.46,59000.0,25.8865,26.0338,25.8767,25.9749,59000.0
2007-12-21 15:00:00,26.46,26.53,26.46,26.51,51100.0,25.9749,26.0436,25.9749,26.024,51100.0
2007-12-21 15:10:00,26.51,26.55,26.5,26.54,57600.0,26.024,26.0632,26.0142,26.0534,57600.0
2007-12-21 15:20:00,26.55,26.72,26.55,26.61,93300.0,26.0632,26.2301,26.0632,26.1221,93300.0
2007-12-21 15:30:00,26.61,26.67,26.56,26.59,116000.0,26.1221,26.181,26.0731,26.1025,116000.0
2007-12-21 15:40:00,26.59,26.7,26.58,26.65,96800.0,26.1025,26.2105,26.0927,26.1614,96800.0
2007-12-21 15:50:00,26.64,26.85,26.6,26.68,188800.0,26.1516,26.3577,26.1123,26.1909,188800.0
2007-12-24 09:30:00,26.34,26.71,26.34,26.71,13300.0,25.8571,26.2203,25.8571,26.2203,13300.0
2007-12-24 09:40:00,26.7,26.88,26.66,26.76,12300.0,26.2105,26.3872,26.1712,26.2694,12300.0
2007-12-24 09:50:00,26.76,26.76,26.67,26.68,8000.0,26.2694,26.2694,26.181,26.1909,8000.0
2007-12-24 10:00:00,26.69,26.81,26.63,26.76,15700.0,26.2007,26.3185,26.1418,26.2694,15700.0
2007-12-24 10:10:00,26.77,26.77,26.7,26.73,9200.0,26.2792,26.2792,26.2105,26.2399,9200.0
2007-12-24 10:20:00,26.72,26.79,26.68,26.68,11200.0,26.2301,26.2988,26.1909,26.1909,11200.0
2007-12-24 10:30:00,26.67,26.68,26.59,26.62,9700.0,26.181,26.1909,26.1025,26.132,9700.0
2007-12-24 10:40:00,26.63,26.69,26.62,26.66,5900.0,26.1418,26.2007,26.132,26.1712,5900.0
2007-12-24 10:50:00,26.67,26.73,26.67,26.72,11900.0,26.181,26.2399,26.181,26.2301,11900.0
2007-12-24 11:00:00,26.72,26.95,26.72,26.95,32900.0,26.2301,26.4559,26.2301,26.4559,32900.0
2007-12-24 11:10:00,26.93,26.99,26.75,26.85,42900.0,26.4363,26.4952,26.2596,26.3577,42900.0
2007-12-24 11:20:00,26.85,26.9,26.75,26.83,96000.0,26.3577,26.4068,26.2596,26.3381,96000.0
2007-12-24 11:30:00,26.84,26.86,26.8,26.82,16300.0,26.3479,26.3676,26.3087,26.3283,16300.0
2007-12-24 11:40:00,26.82,26.88,26.81,26.88,10100.0,26.3283,26.3872,26.3185,26.3872,10100.0
2007-12-24 11:50:00,26.89,26.89,26.77,26.81,14300.0,26.397,26.397,26.2792,26.3185,14300.0
2007-12-24 12:00:00,26.81,26.87,26.77,26.78,17200.0,26.3185,26.3774,26.2792,26.289,17200.0
2007-12-24 12:10:00,26.8,26.94,26.78,26.92,18500.0,26.3087,26.4461,26.289,26.4265,18500.0
2007-12-24 12:20:00,26.91,27.06,26.9,27.03,39900.0,26.4166,26.5639,26.4068,26.5344,39900.0
2007-12-24 12:30:00,27.02,27.06,26.98,26.99,30000.0,26.5246,26.5639,26.4854,26.4952,30000.0
2007-12-24 12:40:00,27.0,27.2,26.96,27.12,49300.0,26.505,26.7013,26.4657,26.6228,49300.0
2007-12-24 12:50:00,27.13,27.13,26.94,27.11,41100.0,26.6326,26.6326,26.4461,26.613,41100.0
2007-12-24 13:00:00,27.1,27.1,27.05,27.05,19900.0,26.6032,26.6032,26.5541,26.5541,19900.0
2007-12-24 13:10:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 13:20:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 13:30:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 13:40:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 13:50:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:00:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:10:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:20:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:30:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:40:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 14:50:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:00:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:10:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:20:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:30:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:40:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-24 15:50:00,27.05,27.05,27.05,27.05,0.0,26.5541,26.5541,26.5541,26.5541,0.0
2007-12-26 09:30:00,26.85,27.06,26.85,27.06,8400.0,26.3577,26.5639,26.3577,26.5639,8400.0
2007-12-26 09:40:00,27.14,27.15,26.9,27.02,17800.0,26.6424,26.6522,26.4068,26.5246,17800.0
2007-12-26 09:50:00,27.01,27.02,26.84,26.87,11800.0,26.5148,26.5246,26.3479,26.3774,11800.0
2007-12-26 10:00:00,26.85,26.99,26.85,26.96,10200.0,26.3577,26.4952,26.3577,26.4657,10200.0
2007-12-26 10:10:00,26.95,27.04,26.95,27.01,15100.0,26.4559,26.5443,26.4559,26.5148,15100.0
2007-12-26 10:20:00,27.0,27.06,26.95,26.97,20600.0,26.505,26.5639,26.4559,26.4755,20600.0
2007-12-26 10:30:00,26.96,27.02,26.95,27.0,133400.0,26.4657,26.5246,26.4559,26.505,133400.0
2007-12-26 10:40:00,27.0,27.04,26.97,27.01,46600.0,26.505,26.5443,26.4755,26.5148,46600.0
2007-12-26 10:50:00,27.0,27.03,26.97,27.0,336600.0,26.505,26.5344,26.4755,26.505,336600.0
2007-12-26 11:00:00,27.0,27.03,26.97,27.01,33600.0,26.505,26.5344,26.4755,26.5148,33600.0
2007-12-26 11:10:00,27.02,27.05,26.94,26.94,13200.0,26.5246,26.5541,26.4461,26.4461,13200.0
2007-12-26 11:20:00,26.9,26.9,26.83,26.85,16000.0,26.4068,26.4068,26.3381,26.3577,16000.0
2007-12-26 11:30:00,26.85,26.9,26.83,26.9,19700.0,26.3577,26.4068,26.3381,26.4068,19700.0
2007-12-26 11:40:00,26.9,26.92,26.9,26.92,15800.0,26.4068,26.4265,26.4068,26.4265,15800.0
2007-12-26 11:50:00,26.92,26.95,26.91,26.93,16900.0,26.4265,26.4559,26.4166,26.4363,16900.0
2007-12-26 12:00:00,26.93,26.94,26.9,26.9,17700.0,26.4363,26.4461,26.4068,26.4068,17700.0
2007-12-26 12:10:00,26.9,26.91,26.89,26.9,14400.0,26.4068,26.4166,26.397,26.4068,14400.0
2007-12-26 12:20:00,26.91,26.94,26.9,26.94,24800.0,26.4166,26.4461,26.4068,26.4461,24800.0
2007-12-26 12:30:00,26.94,26.95,26.9,26.91,22800.0,26.4461,26.4559,26.4068,26.4166,22800.0
2007-12-26 12:40:00,26.9,26.92,26.9,26.9,12900.0,26.4068,26.4265,26.4068,26.4068,12900.0
2007-12-26 12:50:00,26.9,27.02,26.9,26.93,56500.0,26.4068,26.5246,26.4068,26.4363,56500.0
2007-12-26 13:00:00,26.96,26.96,26.9,26.93,10400.0,26.4657,26.4657,26.4068,26.4363,10400.0
2007-12-26 13:10:00,26.9,26.97,26.9,26.94,20700.0,26.4068,26.4755,26.4068,26.4461,20700.0
2007-12-26 13:20:00,26.94,26.96,26.85,26.94,26600.0,26.4461,26.4657,26.3577,26.4461,26600.0
2007-12-26 13:30:00,26.94,26.94,26.88,26.91,10500.0,26.4461,26.4461,26.3872,26.4166,10500.0
2007-12-26 13:40:00,26.89,26.94,26.85,26.94,16500.0,26.397,26.4461,26.3577,26.4461,16500.0
2007-12-26 13:50:00,26.94,26.95,26.91,26.93,18500.0,26.4461,26.4559,26.4166,26.4363,18500.0
2007-12-26 14:00:00,26.95,26.96,26.92,26.93,17100.0,26.4559,26.4657,26.4265,26.4363,17100.0
2007-12-26 14:10:00,26.94,26.96,26.86,26.92,25200.0,26.4461,26.4657,26.3676,26.4265,25200.0
2007-12-26 14:20:00,26.93,26.98,26.91,26.91,13100.0,26.4363,26.4854,26.4166,26.4166,13100.0
2007-12-26 14:30:00,26.94,27.01,26.91,27.0,21400.0,26.4461,26.5148,26.4166,26.505,21400.0
2007-12-26 14:40:00,27.01,27.02,26.99,27.0,14100.0,26.5148,26.5246,26.4952,26.505,14100.0
2007-12-26 14:50:00,27.0,27.01,26.94,26.99,33900.0,26.505,26.5148,26.4461,26.4952,33900.0
2007-12-26 15:00:00,26.99,27.0,26.97,26.98,9600.0,26.4952,26.505,26.4755,26.4854,9600.0
2007-12-26 15:10:00,26.97,27.02,26.97,27.0,10200.0,26.4755,26.5246,26.4755,26.505,10200.0
2007-12-26 15:20:00,27.0,27.04,26.99,27.02,17900.0,26.505,26.5443,26.4952,26.5246,17900.0
2007-12-26 15:30:00,27.01,27.06,26.95,27.03,19700.0,26.5148,26.5639,26.4559,26.5344,19700.0
2007-12-26 15:40:00,27.03,27.08,26.99,27.08,35500.0,26.5344,26.5835,26.4952,26.5835,35500.0
2007-12-26 15:50:00,27.08,27.12,27.01,27.02,49300.0,26.5835,26.6228,26.5148,26.5246,49300.0
2007-12-27 09:30:00,26.58,26.78,26.44,26.59,59500.0,26.0927,26.289,25.9553,26.1025,59500.0
2007-12-27 09:40:00,26.58,26.82,26.52,26.77,42900.0,26.0927,26.3283,26.0338,26.2792,42900.0
2007-12-27 09:50:00,26.77,26.8,26.65,26.68,24200.0,26.2792,26.3087,26.1614,26.1909,24200.0
2007-12-27 10:00:00,26.61,26.67,26.58,26.62,25600.0,26.1221,26.181,26.0927,26.132,25600.0
2007-12-27 10:10:00,26.6,26.74,26.57,26.72,21600.0,26.1123,26.2498,26.0829,26.2301,21600.0
2007-12-27 10:20:00,26.72,26.78,26.72,26.75,13600.0,26.2301,26.289,26.2301,26.2596,13600.0
2007-12-27 10:30:00,26.75,26.77,26.74,26.75,14500.0,26.2596,26.2792,26.2498,26.2596,14500.0
2007-12-27 10:40:00,26.75,26.77,26.73,26.77,19400.0,26.2596,26.2792,26.2399,26.2792,19400.0
2007-12-27 10:50:00,26.75,26.8,26.72,26.75,22700.0,26.2596,26.3087,26.2301,26.2596,22700.0
2007-12-27 11:00:00,26.73,26.75,26.69,26.69,28600.0,26.2399,26.2596,26.2007,26.2007,28600.0
2007-12-27 11:10:00,26.69,26.72,26.66,26.7,15200.0,26.2007,26.2301,26.1712,26.2105,15200.0
2007-12-27 11:20:00,26.69,26.74,26.69,26.73,8100.0,26.2007,26.2498,26.2007,26.2399,8100.0
2007-12-27 11:30:00,26.75,26.77,26.7,26.74,14000.0,26.2596,26.2792,26.2105,26.2498,14000.0
2007-12-27 11:40:00,26.73,26.77,26.68,26.76,23400.0,26.2399,26.2792,26.1909,26.2694,23400.0
2007-12-27 11:50:00,26.75,26.76,26.69,26.71,26500.0,26.2596,26.2694,26.2007,26.2203,26500.0
2007-12-27 12:00:00,26.71,26.76,26.65,26.71,44400.0,26.2203,26.2694,26.1614,26.2203,44400.0
2007-12-27 12:10:00,26.71,26.72,26.6,26.61,29900.0,26.2203,26.2301,26.1123,26.1221,29900.0
2007-12-27 12:20:00,26.63,26.63,26.49,26.5,23100.0,26.1418,26.1418,26.0043,26.0142,23100.0
2007-12-27 12:30:00,26.5,26.54,26.42,26.42,27900.0,26.0142,26.0534,25.9356,25.9356,27900.0
2007-12-27 12:40:00,26.43,26.51,26.41,26.42,19800.0,25.9454,26.024,25.9258,25.9356,19800.0
2007-12-27 12:50:00,26.42,26.55,26.4,26.52,36000.0,25.9356,26.0632,25.916,26.0338,36000.0
2007-12-27 13:00:00,26.54,26.55,26.4,26.46,32000.0,26.0534,26.0632,25.916,25.9749,32000.0
2007-12-27 13:10:00,26.46,26.49,26.44,26.47,56400.0,25.9749,26.0043,25.9553,25.9847,56400.0
2007-12-27 13:20:00,26.47,26.6,26.45,26.53,64300.0,25.9847,26.1123,25.9651,26.0436,64300.0
2007-12-27 13:30:00,26.54,26.55,26.47,26.49,23200.0,26.0534,26.0632,25.9847,26.0043,23200.0
2007-12-27 13:40:00,26.51,26.58,26.49,26.56,14000.0,26.024,26.0927,26.0043,26.0731,14000.0
2007-12-27 13:50:00,26.57,26.59,26.49,26.5,145200.0,26.0829,26.1025,26.0043,26.0142,145200.0
2007-12-27 14:00:00,26.5,26.64,26.5,26.64,42400.0,26.0142,26.1516,26.0142,26.1516,42400.0
2007-12-27 14:10:00,26.63,26.63,26.54,26.61,21800.0,26.1418,26.1418,26.0534,26.1221,21800.0
2007-12-27 14:20:00,26.62,26.67,26.55,26.57,23700.0,26.132,26.181,26.0632,26.0829,23700.0
2007-12-27 14:30:00,26.55,26.56,26.43,26.44,34300.0,26.0632,26.0731,25.9454,25.9553,34300.0
2007-12-27 14:40:00,26.43,26.56,26.38,26.56,64800.0,25.9454,26.0731,25.8964,26.0731,64800.0
2007-12-27 14:50:00,26.52,26.55,26.36,26.38,24200.0,26.0338,26.0632,25.8767,25.8964,24200.0
2007-12-27 15:00:00,26.39,26.47,26.37,26.43,56200.0,25.9062,25.9847,25.8865,25.9454,56200.0
2007-12-27 15:10:00,26.43,26.48,26.4,26.42,19900.0,25.9454,25.9945,25.916,25.9356,19900.0
2007-12-27 15:20:00,26.41,26.43,26.3,26.3,28500.0,25.9258,25.9454,25.8178,25.8178,28500.0
2007-12-27 15:30:00,26.29,26.36,26.24,26.34,28300.0,25.808,25.8767,25.7589,25.8571,28300.0
2007-12-27 15:40:00,26.33,26.33,26.08,26.13,54700.0,25.8473,25.8473,25.6019,25.6509,54700.0
2007-12-27 15:50:00,26.12,26.25,26.12,26.24,70100.0,25.6411,25.7687,25.6411,25.7589,70100.0
2007-12-28 09:30:00,26.25,26.53,26.15,26.23,12100.0,25.7687,26.0436,25.6706,25.7491,12100.0
2007-12-28 09:40:00,26.3,26.5,26.24,26.49,9300.0,25.8178,26.0142,25.7589,26.0043,9300.0
2007-12-28 09:50:00,26.48,26.5,26.38,26.38,19800.0,25.9945,26.0142,25.8964,25.8964,19800.0
2007-12-28 10:00:00,26.3,26.31,25.98,26.16,24600.0,25.8178,25.8276,25.5037,25.6804,24600.0
2007-12-28 10:10:00,26.18,26.36,26.18,26.34,28900.0,25.7,25.8767,25.7,25.8571,28900.0
2007-12-28 10:20:00,26.35,26.37,26.33,26.34,15000.0,25.8669,25.8865,25.8473,25.8571,15000.0
2007-12-28 10:30:00,26.34,26.35,26.31,26.35,8600.0,25.8571,25.8669,25.8276,25.8669,8600.0
2007-12-28 10:40:00,26.35,26.35,26.35,26.35,0.0,25.8669,25.8669,25.8669,25.8669,0.0
2007-12-28 10:50:00,26.32,26.32,26.31,26.32,800.0,25.8375,25.8375,25.8276,25.8375,800.0
2007-12-28 11:00:00,26.32,26.36,26.28,26.3,28900.0,25.8375,25.8767,25.7982,25.8178,28900.0
2007-12-28 11:10:00,26.3,26.51,26.3,26.47,18600.0,25.8178,26.024,25.8178,25.9847,18600.0
2007-12-28 11:20:00,26.48,26.49,26.36,26.37,8200.0,25.9945,26.0043,25.8767,25.8865,8200.0
2007-12-28 11:30:00,26.36,26.43,26.35,26.43,6300.0,25.8767,25.9454,25.8669,25.9454,6300.0
2007-12-28 11:40:00,26.41,26.44,26.39,26.42,12200.0,25.9258,25.9553,25.9062,25.9356,12200.0
2007-12-28 11:50:00,26.42,26.46,26.36,26.4,61500.0,25.9356,25.9749,25.8767,25.916,61500.0
2007-12-28 12:00:00,26.39,26.46,26.39,26.41,9900.0,25.9062,25.9749,25.9062,25.9258,9900.0
2007-12-28 12:10:00,26.42,26.47,26.38,26.44,17100.0,25.9356,25.9847,25.8964,25.9553,17100.0
2007-12-28 12:20:00,26.44,26.44,26.33,26.36,9900.0,25.9553,25.9553,25.8473,25.8767,9900.0
2007-12-28 12:30:00,26.35,26.48,26.35,26.42,12800.0,25.8669,25.9945,25.8669,25.9356,12800.0
2007-12-28 12:40:00,26.41,26.44,26.36,26.38,6500.0,25.9258,25.9553,25.8767,25.8964,6500.0
2007-12-28 12:50:00,26.38,26.4,26.32,26.35,13600.0,25.8964,25.916,25.8375,25.8669,13600.0
2007-12-28 13:00:00,26.37,26.47,26.29,26.47,22600.0,25.8865,25.9847,25.808,25.9847,22600.0
2007-12-28 13:10:00,26.47,26.48,26.43,26.44,9500.0,25.9847,25.9945,25.9454,25.9553,9500.0
2007-12-28 13:20:00,26.44,26.55,26.43,26.52,17600.0,25.9553,26.0632,25.9454,26.0338,17600.0
2007-12-28 13:30:00,26.52,26.54,26.47,26.49,18400.0,26.0338,26.0534,25.9847,26.0043,18400.0
2007-12-28 13:40:00,26.49,26.58,26.48,26.58,19100.0,26.0043,26.0927,25.9945,26.0927,19100.0
2007-12-28 13:50:00,26.57,26.6,26.52,26.57,13600.0,26.0829,26.1123,26.0338,26.0829,13600.0
2007-12-28 14:00:00,26.56,26.62,26.51,26.57,20500.0,26.0731,26.132,26.024,26.0829,20500.0
2007-12-28 14:10:00,26.57,26.58,26.53,26.55,18400.0,26.0829,26.0927,26.0436,26.0632,18400.0
2007-12-28 14:20:00,26.55,26.56,26.5,26.51,8800.0,26.0632,26.0731,26.0142,26.024,8800.0
2007-12-28 14:30:00,26.52,26.52,26.4,26.46,45000.0,26.0338,26.0338,25.916,25.9749,45000.0
2007-12-28 14:40:00,26.47,26.47,26.38,26.42,51200.0,25.9847,25.9847,25.8964,25.9356,51200.0
2007-12-28 14:50:00,26.41,26.42,26.39,26.4,24600.0,25.9258,25.9356,25.9062,25.916,24600.0
2007-12-28 15:00:00,26.39,26.46,26.37,26.45,21400.0,25.9062,25.9749,25.8865,25.9651,21400.0
2007-12-28 15:10:00,26.45,26.45,26.34,26.4,133200.0,25.9651,25.9651,25.8571,25.916,133200.0
2007-12-28 15:20:00,26.41,26.41,26.37,26.4,15200.0,25.9258,25.9258,25.8865,25.916,15200.0
2007-12-28 15:30:00,26.39,26.4,26.35,26.36,26100.0,25.9062,25.916,25.8669,25.8767,26100.0
2007-12-28 15:40:00,26.36,26.42,26.36,26.41,45200.0,25.8767,25.9356,25.8767,25.9258,45200.0
2007-12-28 15:50:00,26.41,26.42,26.28,26.37,88700.0,25.9258,25.9356,25.7982,25.8865,88700.0
2007-12-31 09:30:00,26.41,26.52,26.41,26.46,40100.0,25.9258,26.0338,25.9258,25.9749,40100.0
2007-12-31 09:40:00,26.51,26.52,26.4,26.47,68000.0,26.024,26.0338,25.916,25.9847,68000.0
2007-12-31 09:50:00,26.5,26.56,26.28,26.33,107700.0,26.0142,26.0731,25.7982,25.8473,107700.0
2007-12-31 10:00:00,26.33,26.69,26.33,26.67,52300.0,25.8473,26.2007,25.8473,26.181,52300.0
2007-12-31 10:10:00,26.67,26.73,26.61,26.66,41500.0,26.181,26.2399,26.1221,26.1712,41500.0
2007-12-31 10:20:00,26.64,26.64,26.48,26.48,13800.0,26.1516,26.1516,25.9945,25.9945,13800.0
2007-12-31 10:30:00,26.48,26.58,26.42,26.5,17700.0,25.9945,26.0927,25.9356,26.0142,17700.0
2007-12-31 10:40:00,26.47,26.47,26.38,26.39,6700.0,25.9847,25.9847,25.8964,25.9062,6700.0
2007-12-31 10:50:00,26.38,26.4,26.29,26.29,11000.0,25.8964,25.916,25.808,25.808,11000.0
2007-12-31 11:00:00,26.29,26.3,26.26,26.26,11700.0,25.808,25.8178,25.7786,25.7786,11700.0
2007-12-31 11:10:00,26.28,26.37,26.22,26.32,18500.0,25.7982,25.8865,25.7393,25.8375,18500.0
2007-12-31 11:20:00,26.34,26.36,26.32,26.34,11700.0,25.8571,25.8767,25.8375,25.8571,11700.0
2007-12-31 11:30:00,26.34,26.34,26.27,26.29,13700.0,25.8571,25.8571,25.7884,25.808,13700.0
2007-12-31 11:40:00,26.28,26.3,26.26,26.29,13700.0,25.7982,25.8178,25.7786,25.808,13700.0
2007-12-31 11:50:00,26.3,26.32,26.12,26.12,17800.0,25.8178,25.8375,25.6411,25.6411,17800.0
2007-12-31 12:00:00,26.12,26.13,26.08,26.12,14100.0,25.6411,25.6509,25.6019,25.6411,14100.0
2007-12-31 12:10:00,26.11,26.18,26.11,26.17,17000.0,25.6313,25.7,25.6313,25.6902,17000.0
2007-12-31 12:20:00,26.18,26.23,26.16,26.22,16100.0,25.7,25.7491,25.6804,25.7393,16100.0
2007-12-31 12:30:00,26.22,26.28,26.19,26.21,23800.0,25.7393,25.7982,25.7098,25.7295,23800.0
2007-12-31 12:40:00,26.2,26.33,26.2,26.31,9400.0,25.7197,25.8473,25.7197,25.8276,9400.0
2007-12-31 12:50:00,26.29,26.31,26.26,26.28,5000.0,25.808,25.8276,25.7786,25.7982,5000.0
2007-12-31 13:00:00,26.28,26.3,26.24,26.29,12300.0,25.7982,25.8178,25.7589,25.808,12300.0
2007-12-31 13:10:00,26.3,26.3,26.14,26.19,11800.0,25.8178,25.8178,25.6608,25.7098,11800.0
2007-12-31 13:20:00,26.19,26.21,26.16,26.17,7900.0,25.7098,25.7295,25.6804,25.6902,7900.0
2007-12-31 13:30:00,26.2,26.25,26.16,26.25,6800.0,25.7197,25.7687,25.6804,25.7687,6800.0
2007-12-31 13:40:00,26.25,26.32,26.23,26.32,15700.0,25.7687,25.8375,25.7491,25.8375,15700.0
2007-12-31 13:50:00,26.33,26.38,26.32,26.38,7500.0,25.8473,25.8964,25.8375,25.8964,7500.0
2007-12-31 14:00:00,26.38,26.47,26.33,26.4,22200.0,25.8964,25.9847,25.8473,25.916,22200.0
2007-12-31 14:10:00,26.41,26.41,26.35,26.39,8900.0,25.9258,25.9258,25.8669,25.9062,8900.0
2007-12-31 14:20:00,26.38,26.43,26.34,26.39,10100.0,25.8964,25.9454,25.8571,25.9062,10100.0
2007-12-31 14:30:00,26.37,26.5,26.35,26.44,22400.0,25.8865,26.0142,25.8669,25.9553,22400.0
2007-12-31 14:40:00,26.42,26.44,26.33,26.41,10300.0,25.9356,25.9553,25.8473,25.9258,10300.0
2007-12-31 14:50:00,26.41,26.46,26.4,26.42,8500.0,25.9258,25.9749,25.916,25.9356,8500.0
2007-12-31 15:00:00,26.41,26.41,26.3,26.34,12300.0,25.9258,25.9258,25.8178,25.8571,12300.0
2007-12-31 15:10:00,26.34,26.43,26.32,26.38,18300.0,25.8571,25.9454,25.8375,25.8964,18300.0
2007-12-31 15:20:00,26.38,26.4,26.35,26.37,22900.0,25.8964,25.916,25.8669,25.8865,22900.0
2007-12-31 15:30:00,26.36,26.39,26.31,26.32,18000.0,25.8767,25.9062,25.8276,25.8375,18000.0
2007-12-31 15:40:00,26.32,26.34,26.19,26.29,33100.0,25.8375,25.8571,25.7098,25.808,33100.0
2007-12-31 15:50:00,26.28,26.31,26.16,26.19,74100.0,25.7982,25.8276,25.6804,25.7098,74100.0
2008-01-02 09:30:00,26.09,26.51,25.81,26.47,75900.0,25.6117,26.024,25.3368,25.9847,75900.0
2008-01-02 09:40:00,26.46,26.7,26.42,26.67,78400.0,25.9749,26.2105,25.9356,26.181,78400.0
2008-01-02 09:50:00,26.64,26.77,26.53,26.72,178900.0,26.1516,26.2792,26.0436,26.2301,178900.0
2008-01-02 10:00:00,26.7,26.7,26.48,26.48,48700.0,26.2105,26.2105,25.9945,25.9945,48700.0
2008-01-02 10:10:00,26.54,26.54,26.34,26.38,46200.0,26.0534,26.0534,25.8571,25.8964,46200.0
2008-01-02 10:20:00,26.41,26.5,26.3,26.43,27800.0,25.9258,26.0142,25.8178,25.9454,27800.0
2008-01-02 10:30:00,26.42,26.47,26.33,26.42,37600.0,25.9356,25.9847,25.8473,25.9356,37600.0
2008-01-02 10:40:00,26.42,26.53,26.41,26.5,41500.0,25.9356,26.0436,25.9258,26.0142,41500.0
2008-01-02 10:50:00,26.51,26.59,26.37,26.37,31800.0,26.024,26.1025,25.8865,25.8865,31800.0
2008-01-02 11:00:00,26.37,26.39,26.32,26.32,31200.0,25.8865,25.9062,25.8375,25.8375,31200.0
2008-01-02 11:10:00,26.32,26.35,26.16,26.16,33900.0,25.8375,25.8669,25.6804,25.6804,33900.0
2008-01-02 11:20:00,26.14,26.14,26.0,26.02,19200.0,25.6608,25.6608,25.5233,25.543,19200.0
2008-01-02 11:30:00,26.02,26.06,25.92,26.04,54500.0,25.543,25.5822,25.4448,25.5626,54500.0
2008-01-02 11:40:00,26.02,26.07,25.97,25.98,50000.0,25.543,25.592,25.4939,25.5037,50000.0
2008-01-02 11:50:00,25.98,26.1,25.98,26.08,50600.0,25.5037,25.6215,25.5037,25.6019,50600.0
2008-01-02 12:00:00,26.08,26.08,25.97,25.97,38700.0,25.6019,25.6019,25.4939,25.4939,38700.0
2008-01-02 12:10:00,25.96,25.99,25.95,25.96,16000.0,25.4841,25.5135,25.4742,25.4841,16000.0
2008-01-02 12:20:00,25.96,26.01,25.94,26.01,25000.0,25.4841,25.5331,25.4644,25.5331,25000.0
2008-01-02 12:30:00,26.0,26.03,25.94,25.99,30500.0,25.5233,25.5528,25.4644,25.5135,30500.0
2008-01-02 12:40:00,26.0,26.0,25.98,25.99,8500.0,25.5233,25.5233,25.5037,25.5135,8500.0
2008-01-02 12:50:00,25.98,26.01,25.98,26.01,16100.0,25.5037,25.5331,25.5037,25.5331,16100.0
2008-01-02 13:00:00,26.0,26.04,25.98,25.99,59800.0,25.5233,25.5626,25.5037,25.5135,59800.0
2008-01-02 13:10:00,25.98,25.99,25.95,25.95,10300.0,25.5037,25.5135,25.4742,25.4742,10300.0
2008-01-02 13:20:00,25.96,25.97,25.93,25.97,18400.0,25.4841,25.4939,25.4546,25.4939,18400.0
2008-01-02 13:30:00,25.96,25.97,25.93,25.96,9300.0,25.4841,25.4939,25.4546,25.4841,9300.0
2008-01-02 13:40:00,25.96,26.06,25.94,26.05,47200.0,25.4841,25.5822,25.4644,25.5724,47200.0
2008-01-02 13:50:00,26.06,26.06,26.01,26.03,12800.0,25.5822,25.5822,25.5331,25.5528,12800.0
2008-01-02 14:00:00,26.02,26.09,26.02,26.08,79400.0,25.543,25.6117,25.543,25.6019,79400.0
2008-01-02 14:10:00,26.09,26.16,26.07,26.1,77600.0,25.6117,25.6804,25.592,25.6215,77600.0
2008-01-02 14:20:00,26.1,26.1,26.01,26.05,24700.0,25.6215,25.6215,25.5331,25.5724,24700.0
2008-01-02 14:30:00,26.06,26.09,25.95,25.96,17500.0,25.5822,25.6117,25.4742,25.4841,17500.0
2008-01-02 14:40:00,25.97,26.09,25.95,26.04,18800.0,25.4939,25.6117,25.4742,25.5626,18800.0
2008-01-02 14:50:00,26.05,26.05,25.96,25.97,20900.0,25.5724,25.5724,25.4841,25.4939,20900.0
2008-01-02 15:00:00,25.96,25.96,25.75,25.78,24800.0,25.4841,25.4841,25.2779,25.3074,24800.0
2008-01-02 15:10:00,25.78,25.89,25.74,25.86,34700.0,25.3074,25.4153,25.2681,25.3859,34700.0
2008-01-02 15:20:00,25.86,26.02,25.86,25.99,47200.0,25.3859,25.543,25.3859,25.5135,47200.0
2008-01-02 15:30:00,25.99,26.04,25.9,25.91,82700.0,25.5135,25.5626,25.4252,25.435,82700.0
2008-01-02 15:40:00,25.92,26.0,25.9,25.91,26900.0,25.4448,25.5233,25.4252,25.435,26900.0
2008-01-02 15:50:00,25.92,26.0,25.92,25.95,128200.0,25.4448,25.5233,25.4448,25.4742,128200.0
2008-01-03 09:30:00,25.97,25.99,25.64,25.67,85100.0,25.4939,25.5135,25.1699,25.1994,85100.0
2008-01-03 09:40:00,25.67,25.82,25.67,25.74,55500.0,25.1994,25.3466,25.1994,25.2681,55500.0
2008-01-03 09:50:00,25.71,25.82,25.65,25.76,68900.0,25.2386,25.3466,25.1797,25.2877,68900.0
2008-01-03 10:00:00,25.78,25.78,25.68,25.74,86600.0,25.3074,25.3074,25.2092,25.2681,86600.0
2008-01-03 10:10:00,25.73,25.75,25.65,25.73,32100.0,25.2583,25.2779,25.1797,25.2583,32100.0
2008-01-03 10:20:00,25.74,25.75,25.72,25.74,48600.0,25.2681,25.2779,25.2485,25.2681,48600.0
2008-01-03 10:30:00,25.75,25.75,25.7,25.73,46000.0,25.2779,25.2779,25.2288,25.2583,46000.0
2008-01-03 10:40:00,25.73,25.75,25.64,25.64,43900.0,25.2583,25.2779,25.1699,25.1699,43900.0
2008-01-03 10:50:00,25.64,25.66,25.58,25.6,16000.0,25.1699,25.1896,25.111,25.1307,16000.0
2008-01-03 11:00:00,25.6,25.69,25.59,25.61,11300.0,25.1307,25.219,25.1208,25.1405,11300.0
2008-01-03 11:10:00,25.61,25.63,25.57,25.6,21900.0,25.1405,25.1601,25.1012,25.1307,21900.0
2008-01-03 11:20:00,25.61,25.64,25.57,25.6,27000.0,25.1405,25.1699,25.1012,25.1307,27000.0
2008-01-03 11:30:00,25.6,25.65,25.57,25.61,51700.0,25.1307,25.1797,25.1012,25.1405,51700.0
2008-01-03 11:40:00,25.61,25.63,25.59,25.62,17800.0,25.1405,25.1601,25.1208,25.1503,17800.0
2008-01-03 11:50:00,25.61,25.64,25.6,25.63,120200.0,25.1405,25.1699,25.1307,25.1601,120200.0
2008-01-03 12:00:00,25.62,25.63,25.53,25.59,47100.0,25.1503,25.1601,25.0619,25.1208,47100.0
2008-01-03 12:10:00,25.59,25.63,25.57,25.58,27600.0,25.1208,25.1601,25.1012,25.111,27600.0
2008-01-03 12:20:00,25.58,25.61,25.53,25.61,35300.0,25.111,25.1405,25.0619,25.1405,35300.0
2008-01-03 12:30:00,25.62,25.64,25.5,25.57,111200.0,25.1503,25.1699,25.0325,25.1012,111200.0
2008-01-03 12:40:00,25.56,25.6,25.53,25.58,136200.0,25.0914,25.1307,25.0619,25.111,136200.0
2008-01-03 12:50:00,25.58,25.59,25.53,25.59,43400.0,25.111,25.1208,25.0619,25.1208,43400.0
2008-01-03 13:00:00,25.58,25.59,25.54,25.57,44200.0,25.111,25.1208,25.0718,25.1012,44200.0
2008-01-03 13:10:00,25.57,25.59,25.47,25.49,107400.0,25.1012,25.1208,25.003,25.0227,107400.0
2008-01-03 13:20:00,25.49,25.5,25.42,25.46,56100.0,25.0227,25.0325,24.954,24.9932,56100.0
2008-01-03 13:30:00,25.47,25.6,25.46,25.58,268800.0,25.003,25.1307,24.9932,25.111,268800.0
2008-01-03 13:40:00,25.58,25.58,25.5,25.51,13800.0,25.111,25.111,25.0325,25.0423,13800.0
2008-01-03 13:50:00,25.5,25.55,25.44,25.48,50100.0,25.0325,25.0816,24.9736,25.0129,50100.0
2008-01-03 14:00:00,25.48,25.52,25.43,25.47,38300.0,25.0129,25.0521,24.9638,25.003,38300.0
2008-01-03 14:10:00,25.47,25.54,25.4,25.48,54300.0,25.003,25.0718,24.9343,25.0129,54300.0
2008-01-03 14:20:00,25.47,25.51,25.47,25.5,32700.0,25.003,25.0423,25.003,25.0325,32700.0
2008-01-03 14:30:00,25.5,25.52,25.45,25.51,44000.0,25.0325,25.0521,24.9834,25.0423,44000.0
2008-01-03 14:40:00,25.52,25.57,25.46,25.49,54800.0,25.0521,25.1012,24.9932,25.0227,54800.0
2008-01-03 14:50:00,25.48,25.48,25.41,25.43,28900.0,25.0129,25.0129,24.9441,24.9638,28900.0
2008-01-03 15:00:00,25.44,25.51,25.43,25.49,46900.0,24.9736,25.0423,24.9638,25.0227,46900.0
2008-01-03 15:10:00,25.49,25.51,25.4,25.43,63500.0,25.0227,25.0423,24.9343,24.9638,63500.0
2008-01-03 15:20:00,25.43,25.44,25.33,25.37,57600.0,24.9638,24.9736,24.8656,24.9049,57600.0
2008-01-03 15:30:00,25.38,25.46,25.33,25.42,93800.0,24.9147,24.9932,24.8656,24.954,93800.0
2008-01-03 15:40:00,25.42,25.48,25.41,25.45,117600.0,24.954,25.0129,24.9441,24.9834,117600.0
2008-01-03 15:50:00,25.44,25.57,25.38,25.46,187200.0,24.9736,25.1012,24.9147,24.9932,187200.0
2008-01-04 09:30:00,25.18,25.18,24.52,24.62,114700.0,24.7184,24.7184,24.0705,24.1686,114700.0
2008-01-04 09:40:00,24.63,25.0,24.61,24.82,156400.0,24.1784,24.5417,24.1588,24.365,156400.0
2008-01-04 09:50:00,24.82,24.82,24.77,24.79,75000.0,24.365,24.365,24.3159,24.3355,75000.0
2008-01-04 10:00:00,24.8,24.82,24.69,24.82,80500.0,24.3453,24.365,24.2373,24.365,80500.0
2008-01-04 10:10:00,24.8,24.82,24.73,24.75,98700.0,24.3453,24.365,24.2766,24.2962,98700.0
2008-01-04 10:20:00,24.75,24.78,24.51,24.51,87200.0,24.2962,24.3257,24.0606,24.0606,87200.0
2008-01-04 10:30:00,24.51,24.67,24.45,24.45,83200.0,24.0606,24.2177,24.0017,24.0017,83200.0
2008-01-04 10:40:00,24.46,24.46,24.3,24.34,99600.0,24.0116,24.0116,23.8545,23.8938,99600.0
2008-01-04 10:50:00,24.34,24.34,24.26,24.26,73600.0,23.8938,23.8938,23.8152,23.8152,73600.0
2008-01-04 11:00:00,24.27,24.34,24.24,24.34,71900.0,23.825,23.8938,23.7956,23.8938,71900.0
2008-01-04 11:10:00,24.33,24.34,24.22,24.3,36400.0,23.8839,23.8938,23.776,23.8545,36400.0
2008-01-04 11:20:00,24.3,24.4,24.28,24.39,54100.0,23.8545,23.9527,23.8349,23.9428,54100.0
2008-01-04 11:30:00,24.4,24.46,24.39,24.43,125000.0,23.9527,24.0116,23.9428,23.9821,125000.0
2008-01-04 11:40:00,24.43,24.43,24.33,24.39,52700.0,23.9821,23.9821,23.8839,23.9428,52700.0
2008-01-04 11:50:00,24.39,24.45,24.37,24.38,23300.0,23.9428,24.0017,23.9232,23.933,23300.0
2008-01-04 12:00:00,24.39,24.45,24.38,24.45,85800.0,23.9428,24.0017,23.933,24.0017,85800.0
2008-01-04 12:10:00,24.45,24.45,24.35,24.4,37500.0,24.0017,24.0017,23.9036,23.9527,37500.0
2008-01-04 12:20:00,24.41,24.45,24.36,24.41,39900.0,23.9625,24.0017,23.9134,23.9625,39900.0
2008-01-04 12:30:00,24.39,24.41,24.32,24.36,80400.0,23.9428,23.9625,23.8741,23.9134,80400.0
2008-01-04 12:40:00,24.35,24.44,24.35,24.44,56500.0,23.9036,23.9919,23.9036,23.9919,56500.0
2008-01-04 12:50:00,24.43,24.43,24.34,24.4,35600.0,23.9821,23.9821,23.8938,23.9527,35600.0
2008-01-04 13:00:00,24.4,24.45,24.3,24.31,40200.0,23.9527,24.0017,23.8545,23.8643,40200.0
2008-01-04 13:10:00,24.3,24.3,24.21,24.27,32400.0,23.8545,23.8545,23.7661,23.825,32400.0
2008-01-04 13:20:00,24.27,24.3,24.16,24.17,172800.0,23.825,23.8545,23.7171,23.7269,172800.0
2008-01-04 13:30:00,24.17,24.22,24.09,24.09,46500.0,23.7269,23.776,23.6483,23.6483,46500.0
2008-01-04 13:40:00,24.08,24.09,23.98,24.0,97400.0,23.6385,23.6483,23.5404,23.56,97400.0
2008-01-04 13:50:00,24.0,24.2,23.98,24.2,122500.0,23.56,23.7563,23.5404,23.7563,122500.0
2008-01-04 14:00:00,24.17,24.18,24.06,24.14,47400.0,23.7269,23.7367,23.6189,23.6974,47400.0
2008-01-04 14:10:00,24.12,24.14,23.94,23.99,121300.0,23.6778,23.6974,23.5011,23.5502,121300.0
2008-01-04 14:20:00,23.98,23.99,23.85,23.92,55200.0,23.5404,23.5502,23.4127,23.4815,55200.0
2008-01-04 14:30:00,23.93,24.0,23.93,23.94,56600.0,23.4913,23.56,23.4913,23.5011,56600.0
2008-01-04 14:40:00,23.95,23.99,23.93,23.98,40600.0,23.5109,23.5502,23.4913,23.5404,40600.0
2008-01-04 14:50:00,23.98,23.99,23.86,23.88,125500.0,23.5404,23.5502,23.4226,23.4422,125500.0
2008-01-04 15:00:00,23.88,23.99,23.85,23.99,61200.0,23.4422,23.5502,23.4127,23.5502,61200.0
2008-01-04 15:10:00,23.99,24.0,23.97,23.98,78000.0,23.5502,23.56,23.5305,23.5404,78000.0
2008-01-04 15:20:00,23.99,24.06,23.97,23.99,132600.0,23.5502,23.6189,23.5305,23.5502,132600.0
2008-01-04 15:30:00,24.0,24.02,23.96,23.99,164600.0,23.56,23.5796,23.5207,23.5502,164600.0
2008-01-04 15:40:00,23.99,24.0,23.84,23.87,138500.0,23.5502,23.56,23.4029,23.4324,138500.0
2008-01-04 15:50:00,23.88,23.9,23.78,23.85,110700.0,23.4422,23.4618,23.344,23.4127,110700.0
2008-01-07 09:30:00,23.92,23.92,23.03,23.37,1259800.0,23.4815,23.4815,22.6078,22.9415,1259800.0
2008-01-07 09:40:00,23.31,23.5,23.16,23.3,208900.0,22.8826,23.0692,22.7354,22.8728,208900.0
2008-01-07 09:50:00,23.3,23.33,23.16,23.17,131000.0,22.8728,22.9023,22.7354,22.7452,131000.0
2008-01-07 10:00:00,23.16,23.17,22.63,22.67,218100.0,22.7354,22.7452,22.2151,22.2544,218100.0
2008-01-07 10:10:00,22.69,22.75,22.15,22.24,203400.0,22.274,22.3329,21.7439,21.8323,203400.0
2008-01-07 10:20:00,22.25,22.27,21.75,21.84,323000.0,21.8421,21.8617,21.3512,21.4396,323000.0
2008-01-07 10:30:00,21.87,22.04,21.77,22.0,307100.0,21.469,21.6359,21.3709,21.5967,307100.0
2008-01-07 10:40:00,22.01,22.36,22.0,22.26,746000.0,21.6065,21.9501,21.5967,21.8519,746000.0
2008-01-07 10:50:00,22.25,22.32,22.16,22.32,71100.0,21.8421,21.9108,21.7537,21.9108,71100.0
2008-01-07 11:00:00,22.32,22.51,22.32,22.5,163400.0,21.9108,22.0973,21.9108,22.0875,163400.0
2008-01-07 11:10:00,22.5,22.6,22.46,22.47,245200.0,22.0875,22.1857,22.0482,22.058,245200.0
2008-01-07 11:20:00,22.48,22.49,22.37,22.4,85000.0,22.0679,22.0777,21.9599,21.9893,85000.0
2008-01-07 11:30:00,22.41,22.66,22.4,22.61,265900.0,21.9991,22.2446,21.9893,22.1955,265900.0
2008-01-07 11:40:00,22.6,22.64,22.55,22.57,204900.0,22.1857,22.2249,22.1366,22.1562,204900.0
2008-01-07 11:50:00,22.57,22.64,22.56,22.62,191300.0,22.1562,22.2249,22.1464,22.2053,191300.0
2008-01-07 12:00:00,22.61,22.62,22.59,22.6,358900.0,22.1955,22.2053,22.1758,22.1857,358900.0
2008-01-07 12:10:00,22.59,22.6,22.46,22.46,323900.0,22.1758,22.1857,22.0482,22.0482,323900.0
2008-01-07 12:20:00,22.47,22.55,22.46,22.5,56100.0,22.058,22.1366,22.0482,22.0875,56100.0
2008-01-07 12:30:00,22.49,22.61,22.49,22.55,290000.0,22.0777,22.1955,22.0777,22.1366,290000.0
2008-01-07 12:40:00,22.56,22.65,22.51,22.58,271000.0,22.1464,22.2347,22.0973,22.166,271000.0
2008-01-07 12:50:00,22.57,22.59,22.53,22.55,80000.0,22.1562,22.1758,22.1169,22.1366,80000.0
2008-01-07 13:00:00,22.55,22.58,22.46,22.5,68200.0,22.1366,22.166,22.0482,22.0875,68200.0
2008-01-07 13:10:00,22.49,22.49,22.37,22.39,62500.0,22.0777,22.0777,21.9599,21.9795,62500.0
2008-01-07 13:20:00,22.39,22.4,22.22,22.23,62200.0,21.9795,21.9893,21.8126,21.8224,62200.0
2008-01-07 13:30:00,22.23,22.24,22.12,22.16,104800.0,21.8224,21.8323,21.7145,21.7537,104800.0
2008-01-07 13:40:00,22.17,22.18,21.98,22.07,215500.0,21.7635,21.7734,21.577,21.6654,215500.0
2008-01-07 13:50:00,22.06,22.27,22.03,22.22,93900.0,21.6556,21.8617,21.6261,21.8126,93900.0
2008-01-07 14:00:00,22.23,22.28,22.07,22.1,213500.0,21.8224,21.8715,21.6654,21.6948,213500.0
2008-01-07 14:10:00,22.1,22.15,22.06,22.1,144600.0,21.6948,21.7439,21.6556,21.6948,144600.0
2008-01-07 14:20:00,22.08,22.08,21.97,21.99,112300.0,21.6752,21.6752,21.5672,21.5868,112300.0
2008-01-07 14:30:00,21.99,22.1,21.96,22.03,141400.0,21.5868,21.6948,21.5574,21.6261,141400.0
2008-01-07 14:40:00,22.03,22.07,21.99,21.99,190000.0,21.6261,21.6654,21.5868,21.5868,190000.0
2008-01-07 14:50:00,21.99,22.01,21.86,21.92,184700.0,21.5868,21.6065,21.4592,21.5181,184700.0
2008-01-07 15:00:00,21.92,22.01,21.87,21.98,171100.0,21.5181,21.6065,21.469,21.577,171100.0
2008-01-07 15:10:00,21.99,22.0,21.94,21.99,193800.0,21.5868,21.5967,21.5378,21.5868,193800.0
2008-01-07 15:20:00,22.0,22.05,21.97,22.04,318100.0,21.5967,21.6457,21.5672,21.6359,318100.0
2008-01-07 15:30:00,22.05,22.05,21.94,21.95,205600.0,21.6457,21.6457,21.5378,21.5476,205600.0
2008-01-07 15:40:00,21.95,22.01,21.9,21.99,233100.0,21.5476,21.6065,21.4985,21.5868,233100.0
2008-01-07 15:50:00,21.99,22.11,21.94,22.0,363500.0,21.5868,21.7046,21.5378,21.5967,363500.0
2008-01-08 09:30:00,22.02,22.28,21.84,22.01,207000.0,21.6163,21.8715,21.4396,21.6065,207000.0
2008-01-08 09:40:00,22.02,22.58,22.0,22.47,484000.0,21.6163,22.166,21.5967,22.058,484000.0
2008-01-08 09:50:00,22.5,22.5,22.28,22.36,144300.0,22.0875,22.0875,21.8715,21.9501,144300.0
2008-01-08 10:00:00,22.36,22.39,22.19,22.19,131700.0,21.9501,21.9795,21.7832,21.7832,131700.0
2008-01-08 10:10:00,22.19,22.32,22.19,22.25,211600.0,21.7832,21.9108,21.7832,21.8421,211600.0
2008-01-08 10:20:00,22.25,22.3,22.24,22.28,94200.0,21.8421,21.8912,21.8323,21.8715,94200.0
2008-01-08 10:30:00,22.28,22.34,22.21,22.27,258000.0,21.8715,21.9304,21.8028,21.8617,258000.0
2008-01-08 10:40:00,22.27,22.45,22.26,22.44,451500.0,21.8617,22.0384,21.8519,22.0286,451500.0
2008-01-08 10:50:00,22.44,22.63,22.4,22.42,279000.0,22.0286,22.2151,21.9893,22.009,279000.0
2008-01-08 11:00:00,22.43,22.55,22.43,22.52,147000.0,22.0188,22.1366,22.0188,22.1071,147000.0
2008-01-08 11:10:00,22.52,22.52,22.31,22.34,88300.0,22.1071,22.1071,21.901,21.9304,88300.0
2008-01-08 11:20:00,22.34,22.35,22.24,22.27,73200.0,21.9304,21.9402,21.8323,21.8617,73200.0
2008-01-08 11:30:00,22.26,22.41,22.2,22.39,158800.0,21.8519,21.9991,21.793,21.9795,158800.0
2008-01-08 11:40:00,22.4,22.4,22.25,22.3,193200.0,21.9893,21.9893,21.8421,21.8912,193200.0
2008-01-08 11:50:00,22.29,22.32,22.23,22.27,157300.0,21.8813,21.9108,21.8224,21.8617,157300.0
2008-01-08 12:00:00,22.27,22.41,22.25,22.4,156200.0,21.8617,21.9991,21.8421,21.9893,156200.0
2008-01-08 12:10:00,22.41,22.45,22.37,22.4,49700.0,21.9991,22.0384,21.9599,21.9893,49700.0
2008-01-08 12:20:00,22.4,22.61,22.39,22.45,138000.0,21.9893,22.1955,21.9795,22.0384,138000.0
2008-01-08 12:30:00,22.45,22.66,22.45,22.59,111400.0,22.0384,22.2446,22.0384,22.1758,111400.0
2008-01-08 12:40:00,22.59,22.65,22.54,22.6,48100.0,22.1758,22.2347,22.1268,22.1857,48100.0
2008-01-08 12:50:00,22.6,22.98,22.57,22.94,276100.0,22.1857,22.5587,22.1562,22.5194,276100.0
2008-01-08 13:00:00,22.93,22.94,22.64,22.78,123100.0,22.5096,22.5194,22.2249,22.3624,123100.0
2008-01-08 13:10:00,22.79,22.89,22.7,22.71,138500.0,22.3722,22.4703,22.2838,22.2936,138500.0
2008-01-08 13:20:00,22.72,22.95,22.71,22.94,111000.0,22.3035,22.5292,22.2936,22.5194,111000.0
2008-01-08 13:30:00,22.95,23.01,22.85,22.93,196400.0,22.5292,22.5881,22.4311,22.5096,196400.0
2008-01-08 13:40:00,22.94,23.07,22.91,22.97,141500.0,22.5194,22.647,22.49,22.5489,141500.0
2008-01-08 13:50:00,22.95,23.04,22.95,22.98,78800.0,22.5292,22.6176,22.5292,22.5587,78800.0
2008-01-08 14:00:00,22.97,23.12,22.95,23.07,180800.0,22.5489,22.6961,22.5292,22.647,180800.0
2008-01-08 14:10:00,23.07,23.25,23.05,23.2,103100.0,22.647,22.8237,22.6274,22.7747,103100.0
2008-01-08 14:20:00,23.2,23.24,23.17,23.2,95500.0,22.7747,22.8139,22.7452,22.7747,95500.0
2008-01-08 14:30:00,23.2,23.38,23.16,23.36,197200.0,22.7747,22.9514,22.7354,22.9317,197200.0
2008-01-08 14:40:00,23.36,23.36,22.97,23.0,158800.0,22.9317,22.9317,22.5489,22.5783,158800.0
2008-01-08 14:50:00,23.0,23.21,22.95,23.16,158700.0,22.5783,22.7845,22.5292,22.7354,158700.0
2008-01-08 15:00:00,23.15,23.23,23.08,23.13,289200.0,22.7256,22.8041,22.6569,22.7059,289200.0
2008-01-08 15:10:00,23.14,23.17,22.86,23.06,311100.0,22.7158,22.7452,22.4409,22.6372,311100.0
2008-01-08 15:20:00,23.07,23.08,22.7,22.71,288900.0,22.647,22.6569,22.2838,22.2936,288900.0
2008-01-08 15:30:00,22.72,22.81,22.66,22.78,209800.0,22.3035,22.3918,22.2446,22.3624,209800.0
2008-01-08 15:40:00,22.79,22.9,22.79,22.84,241000.0,22.3722,22.4802,22.3722,22.4213,241000.0
2008-01-08 15:50:00,22.84,22.85,22.65,22.69,333000.0,22.4213,22.4311,22.2347,22.274,333000.0
2008-01-09 09:30:00,22.61,22.88,22.32,22.88,132200.0,22.1955,22.4605,21.9108,22.4605,132200.0
2008-01-09 09:40:00,22.82,22.88,22.5,22.77,136000.0,22.4016,22.4605,22.0875,22.3525,136000.0
2008-01-09 09:50:00,22.78,22.81,22.53,22.56,208900.0,22.3624,22.3918,22.1169,22.1464,208900.0
2008-01-09 10:00:00,22.54,22.81,22.53,22.64,95200.0,22.1268,22.3918,22.1169,22.2249,95200.0
2008-01-09 10:10:00,22.65,22.77,22.64,22.64,115500.0,22.2347,22.3525,22.2249,22.2249,115500.0
2008-01-09 10:20:00,22.66,22.8,22.53,22.74,83000.0,22.2446,22.382,22.1169,22.3231,83000.0
2008-01-09 10:30:00,22.76,22.87,22.7,22.75,173900.0,22.3427,22.4507,22.2838,22.3329,173900.0
2008-01-09 10:40:00,22.75,22.95,22.71,22.91,98800.0,22.3329,22.5292,22.2936,22.49,98800.0
2008-01-09 10:50:00,22.89,22.96,22.77,22.9,120100.0,22.4703,22.5391,22.3525,22.4802,120100.0
2008-01-09 11:00:00,22.9,23.0,22.89,23.0,119300.0,22.4802,22.5783,22.4703,22.5783,119300.0
2008-01-09 11:10:00,22.99,23.0,22.87,22.98,128500.0,22.5685,22.5783,22.4507,22.5587,128500.0
2008-01-09 11:20:00,22.97,23.03,22.88,22.98,126400.0,22.5489,22.6078,22.4605,22.5587,126400.0
2008-01-09 11:30:00,22.97,22.99,22.86,22.88,127300.0,22.5489,22.5685,22.4409,22.4605,127300.0
2008-01-09 11:40:00,22.88,23.01,22.83,22.93,101600.0,22.4605,22.5881,22.4114,22.5096,101600.0
2008-01-09 11:50:00,22.93,22.94,22.71,22.8,134300.0,22.5096,22.5194,22.2936,22.382,134300.0
2008-01-09 12:00:00,22.79,22.9,22.75,22.88,70100.0,22.3722,22.4802,22.3329,22.4605,70100.0
2008-01-09 12:10:00,22.89,22.89,22.79,22.82,51100.0,22.4703,22.4703,22.3722,22.4016,51100.0
2008-01-09 12:20:00,22.83,23.02,22.71,22.96,97100.0,22.4114,22.598,22.2936,22.5391,97100.0
2008-01-09 12:30:00,22.95,22.96,22.73,22.73,45200.0,22.5292,22.5391,22.3133,22.3133,45200.0
2008-01-09 12:40:00,22.73,22.82,22.65,22.75,47300.0,22.3133,22.4016,22.2347,22.3329,47300.0
2008-01-09 12:50:00,22.75,22.8,22.72,22.79,41000.0,22.3329,22.382,22.3035,22.3722,41000.0
2008-01-09 13:00:00,22.79,22.8,22.72,22.75,37000.0,22.3722,22.382,22.3035,22.3329,37000.0
2008-01-09 13:10:00,22.75,22.81,22.7,22.75,152800.0,22.3329,22.3918,22.2838,22.3329,152800.0
2008-01-09 13:20:00,22.75,22.76,22.61,22.67,108300.0,22.3329,22.3427,22.1955,22.2544,108300.0
2008-01-09 13:30:00,22.67,22.75,22.57,22.64,138600.0,22.2544,22.3329,22.1562,22.2249,138600.0
2008-01-09 13:40:00,22.64,22.67,22.5,22.51,125800.0,22.2249,22.2544,22.0875,22.0973,125800.0
2008-01-09 13:50:00,22.51,22.6,22.4,22.52,105700.0,22.0973,22.1857,21.9893,22.1071,105700.0
2008-01-09 14:00:00,22.53,22.57,22.4,22.45,86000.0,22.1169,22.1562,21.9893,22.0384,86000.0
2008-01-09 14:10:00,22.45,22.52,22.33,22.39,95300.0,22.0384,22.1071,21.9206,21.9795,95300.0
2008-01-09 14:20:00,22.39,22.59,22.39,22.56,114900.0,21.9795,22.1758,21.9795,22.1464,114900.0
2008-01-09 14:30:00,22.56,22.68,22.53,22.64,102600.0,22.1464,22.2642,22.1169,22.2249,102600.0
2008-01-09 14:40:00,22.66,22.81,22.59,22.8,55700.0,22.2446,22.3918,22.1758,22.382,55700.0
2008-01-09 14:50:00,22.81,22.94,22.77,22.82,99700.0,22.3918,22.5194,22.3525,22.4016,99700.0
2008-01-09 15:00:00,22.82,23.01,22.79,22.98,178400.0,22.4016,22.5881,22.3722,22.5587,178400.0
2008-01-09 15:10:00,22.98,23.01,22.91,23.01,109800.0,22.5587,22.5881,22.49,22.5881,109800.0
2008-01-09 15:20:00,23.0,23.17,22.95,22.99,86400.0,22.5783,22.7452,22.5292,22.5685,86400.0
2008-01-09 15:30:00,23.0,23.1,22.84,23.05,162900.0,22.5783,22.6765,22.4213,22.6274,162900.0
2008-01-09 15:40:00,23.06,23.22,23.04,23.07,125200.0,22.6372,22.7943,22.6176,22.647,125200.0
2008-01-09 15:50:00,23.07,23.19,23.06,23.08,219000.0,22.647,22.7648,22.6372,22.6569,219000.0
2008-01-10 09:30:00,23.0,23.07,22.74,22.81,110300.0,22.5783,22.647,22.3231,22.3918,110300.0
2008-01-10 09:40:00,22.85,22.93,22.83,22.9,84500.0,22.4311,22.5096,22.4114,22.4802,84500.0
2008-01-10 09:50:00,22.9,23.01,22.88,22.99,76600.0,22.4802,22.5881,22.4605,22.5685,76600.0
2008-01-10 10:00:00,22.99,23.15,22.91,23.11,153200.0,22.5685,22.7256,22.49,22.6863,153200.0
2008-01-10 10:10:00,23.11,23.68,23.09,23.64,162600.0,22.6863,23.2459,22.6667,23.2066,162600.0
2008-01-10 10:20:00,23.65,23.67,23.35,23.36,101000.0,23.2164,23.236,22.9219,22.9317,101000.0
2008-01-10 10:30:00,23.37,23.41,23.26,23.41,73000.0,22.9415,22.9808,22.8336,22.9808,73000.0
2008-01-10 10:40:00,23.41,23.49,23.35,23.38,116400.0,22.9808,23.0593,22.9219,22.9514,116400.0
2008-01-10 10:50:00,23.38,23.38,23.12,23.19,142100.0,22.9514,22.9514,22.6961,22.7648,142100.0
2008-01-10 11:00:00,23.2,23.2,23.04,23.1,75900.0,22.7747,22.7747,22.6176,22.6765,75900.0
2008-01-10 11:10:00,23.11,23.21,23.07,23.12,90100.0,22.6863,22.7845,22.647,22.6961,90100.0
2008-01-10 11:20:00,23.15,23.35,23.09,23.29,60100.0,22.7256,22.9219,22.6667,22.863,60100.0
2008-01-10 11:30:00,23.3,23.3,23.15,23.17,47800.0,22.8728,22.8728,22.7256,22.7452,47800.0
2008-01-10 11:40:00,23.16,23.23,23.14,23.23,32800.0,22.7354,22.8041,22.7158,22.8041,32800.0
2008-01-10 11:50:00,23.25,23.33,23.2,23.2,44500.0,22.8237,22.9023,22.7747,22.7747,44500.0
2008-01-10 12:00:00,23.2,23.24,23.16,23.23,120900.0,22.7747,22.8139,22.7354,22.8041,120900.0
2008-01-10 12:10:00,23.24,23.36,23.17,23.32,105600.0,22.8139,22.9317,22.7452,22.8925,105600.0
2008-01-10 12:20:00,23.32,23.43,23.23,23.24,122500.0,22.8925,23.0004,22.8041,22.8139,122500.0
2008-01-10 12:30:00,23.26,23.38,23.17,23.28,93200.0,22.8336,22.9514,22.7452,22.8532,93200.0
2008-01-10 12:40:00,23.28,23.3,23.17,23.24,105500.0,22.8532,22.8728,22.7452,22.8139,105500.0
2008-01-10 12:50:00,23.25,23.43,23.21,23.33,39200.0,22.8237,23.0004,22.7845,22.9023,39200.0
2008-01-10 13:00:00,23.32,23.38,23.25,23.37,46900.0,22.8925,22.9514,22.8237,22.9415,46900.0
2008-01-10 13:10:00,23.37,23.38,23.21,23.27,103900.0,22.9415,22.9514,22.7845,22.8434,103900.0
2008-01-10 13:20:00,23.26,23.3,23.12,23.14,130700.0,22.8336,22.8728,22.6961,22.7158,130700.0
2008-01-10 13:30:00,23.13,23.14,22.88,22.91,133000.0,22.7059,22.7158,22.4605,22.49,133000.0
2008-01-10 13:40:00,22.92,23.05,22.88,23.0,126400.0,22.4998,22.6274,22.4605,22.5783,126400.0
2008-01-10 13:50:00,23.01,23.01,22.83,22.92,68700.0,22.5881,22.5881,22.4114,22.4998,68700.0
2008-01-10 14:00:00,22.93,22.99,22.81,22.83,75700.0,22.5096,22.5685,22.3918,22.4114,75700.0
2008-01-10 14:10:00,22.84,23.11,22.84,23.09,111400.0,22.4213,22.6863,22.4213,22.6667,111400.0
2008-01-10 14:20:00,23.11,23.25,23.07,23.12,64100.0,22.6863,22.8237,22.647,22.6961,64100.0
2008-01-10 14:30:00,23.1,23.3,22.94,23.29,173200.0,22.6765,22.8728,22.5194,22.863,173200.0
2008-01-10 14:40:00,23.32,23.33,23.22,23.3,54100.0,22.8925,22.9023,22.7943,22.8728,54100.0
2008-01-10 14:50:00,23.31,23.49,23.29,23.46,55100.0,22.8826,23.0593,22.863,23.0299,55100.0
2008-01-10 15:00:00,23.46,23.47,23.29,23.42,74400.0,23.0299,23.0397,22.863,22.9906,74400.0
2008-01-10 15:10:00,23.45,23.6,23.43,23.47,34800.0,23.0201,23.1673,23.0004,23.0397,34800.0
2008-01-10 15:20:00,23.45,23.6,23.43,23.59,103100.0,23.0201,23.1673,23.0004,23.1575,103100.0
2008-01-10 15:30:00,23.59,23.66,23.45,23.62,185000.0,23.1575,23.2262,23.0201,23.187,185000.0
2008-01-10 15:40:00,23.63,23.65,23.5,23.55,196200.0,23.1968,23.2164,23.0692,23.1182,196200.0
2008-01-10 15:50:00,23.57,23.72,23.39,23.44,470700.0,23.1379,23.2851,22.9612,23.0103,470700.0
2008-01-11 09:30:00,23.03,23.18,22.96,23.14,54400.0,22.6078,22.755,22.5391,22.7158,54400.0
2008-01-11 09:40:00,23.16,23.27,23.05,23.2,53300.0,22.7354,22.8434,22.6274,22.7747,53300.0
2008-01-11 09:50:00,23.2,23.24,23.05,23.14,142700.0,22.7747,22.8139,22.6274,22.7158,142700.0
2008-01-11 10:00:00,23.13,23.24,22.96,23.0,112200.0,22.7059,22.8139,22.5391,22.5783,112200.0
2008-01-11 10:10:00,23.01,23.2,22.98,23.08,94400.0,22.5881,22.7747,22.5587,22.6569,94400.0
2008-01-11 10:20:00,23.09,23.33,23.09,23.19,41700.0,22.6667,22.9023,22.6667,22.7648,41700.0
2008-01-11 10:30:00,23.19,23.28,23.13,23.27,35000.0,22.7648,22.8532,22.7059,22.8434,35000.0
2008-01-11 10:40:00,23.28,23.46,23.26,23.42,31200.0,22.8532,23.0299,22.8336,22.9906,31200.0
2008-01-11 10:50:00,23.41,23.51,23.3,23.31,29500.0,22.9808,23.079,22.8728,22.8826,29500.0
2008-01-11 11:00:00,23.31,23.42,23.29,23.42,31300.0,22.8826,22.9906,22.863,22.9906,31300.0
2008-01-11 11:10:00,23.4,23.42,23.3,23.32,46900.0,22.971,22.9906,22.8728,22.8925,46900.0
2008-01-11 11:20:00,23.32,23.45,23.32,23.44,35700.0,22.8925,23.0201,22.8925,23.0103,35700.0
2008-01-11 11:30:00,23.44,23.79,23.44,23.45,142400.0,23.0103,23.3538,23.0103,23.0201,142400.0
2008-01-11 11:40:00,23.47,23.56,23.41,23.53,27400.0,23.0397,23.1281,22.9808,23.0986,27400.0
2008-01-11 11:50:00,23.53,23.68,23.52,23.55,79300.0,23.0986,23.2459,23.0888,23.1182,79300.0
2008-01-11 12:00:00,23.56,23.57,23.48,23.56,57700.0,23.1281,23.1379,23.0495,23.1281,57700.0
2008-01-11 12:10:00,23.55,23.56,23.5,23.51,138500.0,23.1182,23.1281,23.0692,23.079,138500.0
2008-01-11 12:20:00,23.51,23.58,23.47,23.55,46400.0,23.079,23.1477,23.0397,23.1182,46400.0
2008-01-11 12:30:00,23.55,23.56,23.42,23.47,44600.0,23.1182,23.1281,22.9906,23.0397,44600.0
2008-01-11 12:40:00,23.47,23.54,23.43,23.5,69900.0,23.0397,23.1084,23.0004,23.0692,69900.0
2008-01-11 12:50:00,23.52,23.68,23.52,23.68,54900.0,23.0888,23.2459,23.0888,23.2459,54900.0
2008-01-11 13:00:00,23.66,23.69,23.52,23.56,59400.0,23.2262,23.2557,23.0888,23.1281,59400.0
2008-01-11 13:10:00,23.55,23.56,23.41,23.45,31800.0,23.1182,23.1281,22.9808,23.0201,31800.0
2008-01-11 13:20:00,23.43,23.5,23.38,23.49,42300.0,23.0004,23.0692,22.9514,23.0593,42300.0
2008-01-11 13:30:00,23.49,23.56,23.44,23.46,67400.0,23.0593,23.1281,23.0103,23.0299,67400.0
2008-01-11 13:40:00,23.47,23.54,23.37,23.4,106400.0,23.0397,23.1084,22.9415,22.971,106400.0
2008-01-11 13:50:00,23.39,23.47,23.37,23.39,62400.0,22.9612,23.0397,22.9415,22.9612,62400.0
2008-01-11 14:00:00,23.39,23.41,23.34,23.4,54800.0,22.9612,22.9808,22.9121,22.971,54800.0
2008-01-11 14:10:00,23.4,23.51,23.35,23.5,38700.0,22.971,23.079,22.9219,23.0692,38700.0
2008-01-11 14:20:00,23.49,23.55,23.44,23.47,41300.0,23.0593,23.1182,23.0103,23.0397,41300.0
2008-01-11 14:30:00,23.47,23.53,23.4,23.48,47200.0,23.0397,23.0986,22.971,23.0495,47200.0
2008-01-11 14:40:00,23.47,23.54,23.32,23.33,60200.0,23.0397,23.1084,22.8925,22.9023,60200.0
2008-01-11 14:50:00,23.33,23.4,23.26,23.37,75800.0,22.9023,22.971,22.8336,22.9415,75800.0
2008-01-11 15:00:00,23.37,23.39,23.3,23.34,92200.0,22.9415,22.9612,22.8728,22.9121,92200.0
2008-01-11 15:10:00,23.32,23.37,23.25,23.33,57400.0,22.8925,22.9415,22.8237,22.9023,57400.0
2008-01-11 15:20:00,23.3,23.4,23.25,23.38,69800.0,22.8728,22.971,22.8237,22.9514,69800.0
2008-01-11 15:30:00,23.38,23.44,23.32,23.43,73100.0,22.9514,23.0103,22.8925,23.0004,73100.0
2008-01-11 15:40:00,23.45,23.45,23.31,23.39,89400.0,23.0201,23.0201,22.8826,22.9612,89400.0
2008-01-11 15:50:00,23.38,23.48,23.35,23.4,137300.0,22.9514,23.0495,22.9219,22.971,137300.0
2008-01-14 09:30:00,23.61,23.62,23.06,23.2,41200.0,23.1771,23.187,22.6372,22.7747,41200.0
2008-01-14 09:40:00,23.21,23.37,23.07,23.36,69900.0,22.7845,22.9415,22.647,22.9317,69900.0
2008-01-14 09:50:00,23.32,23.37,23.25,23.25,66700.0,22.8925,22.9415,22.8237,22.8237,66700.0
2008-01-14 10:00:00,23.26,23.33,23.16,23.28,54800.0,22.8336,22.9023,22.7354,22.8532,54800.0
2008-01-14 10:10:00,23.29,23.39,23.27,23.33,41500.0,22.863,22.9612,22.8434,22.9023,41500.0
2008-01-14 10:20:00,23.35,23.39,23.29,23.31,38400.0,22.9219,22.9612,22.863,22.8826,38400.0
2008-01-14 10:30:00,23.33,23.42,23.29,23.39,61200.0,22.9023,22.9906,22.863,22.9612,61200.0
2008-01-14 10:40:00,23.37,23.37,23.01,23.04,149500.0,22.9415,22.9415,22.5881,22.6176,149500.0
2008-01-14 10:50:00,23.06,23.07,22.74,22.9,123400.0,22.6372,22.647,22.3231,22.4802,123400.0
2008-01-14 11:00:00,22.92,22.97,22.81,22.89,65600.0,22.4998,22.5489,22.3918,22.4703,65600.0
2008-01-14 11:10:00,22.89,22.99,22.87,22.94,40400.0,22.4703,22.5685,22.4507,22.5194,40400.0
2008-01-14 11:20:00,22.95,22.99,22.9,22.99,120900.0,22.5292,22.5685,22.4802,22.5685,120900.0
2008-01-14 11:30:00,22.99,23.05,22.85,22.97,69000.0,22.5685,22.6274,22.4311,22.5489,69000.0
2008-01-14 11:40:00,22.96,23.01,22.89,22.94,56100.0,22.5391,22.5881,22.4703,22.5194,56100.0
2008-01-14 11:50:00,22.93,22.98,22.93,22.93,74100.0,22.5096,22.5587,22.5096,22.5096,74100.0
2008-01-14 12:00:00,22.95,22.98,22.89,22.89,100000.0,22.5292,22.5587,22.4703,22.4703,100000.0
2008-01-14 12:10:00,22.9,22.92,22.74,22.77,76700.0,22.4802,22.4998,22.3231,22.3525,76700.0
2008-01-14 12:20:00,22.78,22.92,22.74,22.9,29300.0,22.3624,22.4998,22.3231,22.4802,29300.0
2008-01-14 12:30:00,22.88,22.95,22.88,22.94,23900.0,22.4605,22.5292,22.4605,22.5194,23900.0
2008-01-14 12:40:00,22.95,22.98,22.91,22.95,17100.0,22.5292,22.5587,22.49,22.5292,17100.0
2008-01-14 12:50:00,22.94,23.0,22.9,22.97,19800.0,22.5194,22.5783,22.4802,22.5489,19800.0
2008-01-14 13:00:00,22.97,23.02,22.95,22.97,23500.0,22.5489,22.598,22.5292,22.5489,23500.0
2008-01-14 13:10:00,22.97,23.01,22.91,22.99,38000.0,22.5489,22.5881,22.49,22.5685,38000.0
2008-01-14 13:20:00,22.99,23.0,22.97,22.99,32100.0,22.5685,22.5783,22.5489,22.5685,32100.0
2008-01-14 13:30:00,22.99,23.03,22.95,23.0,34300.0,22.5685,22.6078,22.5292,22.5783,34300.0
2008-01-14 13:40:00,23.0,23.06,23.0,23.04,16000.0,22.5783,22.6372,22.5783,22.6176,16000.0
2008-01-14 13:50:00,23.03,23.11,23.0,23.1,18200.0,22.6078,22.6863,22.5783,22.6765,18200.0
2008-01-14 14:00:00,23.1,23.13,23.03,23.03,27700.0,22.6765,22.7059,22.6078,22.6078,27700.0
2008-01-14 14:10:00,23.03,23.04,22.98,23.0,69700.0,22.6078,22.6176,22.5587,22.5783,69700.0
2008-01-14 14:20:00,23.01,23.1,23.0,23.08,32800.0,22.5881,22.6765,22.5783,22.6569,32800.0
2008-01-14 14:30:00,23.09,23.19,23.07,23.18,28300.0,22.6667,22.7648,22.647,22.755,28300.0
2008-01-14 14:40:00,23.2,23.24,23.18,23.18,45300.0,22.7747,22.8139,22.755,22.755,45300.0
2008-01-14 14:50:00,23.18,23.19,23.12,23.16,60700.0,22.755,22.7648,22.6961,22.7354,60700.0
2008-01-14 15:00:00,23.18,23.21,23.15,23.19,44700.0,22.755,22.7845,22.7256,22.7648,44700.0
2008-01-14 15:10:00,23.2,23.21,23.13,23.14,51600.0,22.7747,22.7845,22.7059,22.7158,51600.0
2008-01-14 15:20:00,23.15,23.2,23.11,23.19,50500.0,22.7256,22.7747,22.6863,22.7648,50500.0
2008-01-14 15:30:00,23.19,23.23,23.14,23.2,65700.0,22.7648,22.8041,22.7158,22.7747,65700.0
2008-01-14 15:40:00,23.2,23.35,23.19,23.34,70600.0,22.7747,22.9219,22.7648,22.9121,70600.0
2008-01-14 15:50:00,23.34,23.36,23.26,23.29,92500.0,22.9121,22.9317,22.8336,22.863,92500.0
2008-01-15 09:30:00,22.96,22.96,22.54,22.56,112000.0,22.5391,22.5391,22.1268,22.1464,112000.0
2008-01-15 09:40:00,22.56,22.67,22.49,22.65,65100.0,22.1464,22.2544,22.0777,22.2347,65100.0
2008-01-15 09:50:00,22.62,22.85,22.59,22.74,30900.0,22.2053,22.4311,22.1758,22.3231,30900.0
2008-01-15 10:00:00,22.75,23.08,22.73,22.84,72100.0,22.3329,22.6569,22.3133,22.4213,72100.0
2008-01-15 10:10:00,22.85,22.85,22.59,22.59,101100.0,22.4311,22.4311,22.1758,22.1758,101100.0
2008-01-15 10:20:00,22.59,22.62,22.37,22.44,99500.0,22.1758,22.2053,21.9599,22.0286,99500.0
2008-01-15 10:30:00,22.45,22.67,22.44,22.6,92300.0,22.0384,22.2544,22.0286,22.1857,92300.0
2008-01-15 10:40:00,22.6,22.69,22.6,22.62,81000.0,22.1857,22.274,22.1857,22.2053,81000.0
2008-01-15 10:50:00,22.61,22.7,22.58,22.58,72900.0,22.1955,22.2838,22.166,22.166,72900.0
2008-01-15 11:00:00,22.6,22.6,22.35,22.35,24300.0,22.1857,22.1857,21.9402,21.9402,24300.0
2008-01-15 11:10:00,22.36,22.52,22.36,22.37,71800.0,21.9501,22.1071,21.9501,21.9599,71800.0
2008-01-15 11:20:00,22.38,22.43,22.31,22.41,45900.0,21.9697,22.0188,21.901,21.9991,45900.0
2008-01-15 11:30:00,22.41,22.44,22.35,22.42,26800.0,21.9991,22.0286,21.9402,22.009,26800.0
2008-01-15 11:40:00,22.45,22.45,22.3,22.31,35500.0,22.0384,22.0384,21.8912,21.901,35500.0
2008-01-15 11:50:00,22.31,22.35,22.28,22.34,42900.0,21.901,21.9402,21.8715,21.9304,42900.0
2008-01-15 12:00:00,22.34,22.38,22.29,22.37,48200.0,21.9304,21.9697,21.8813,21.9599,48200.0
2008-01-15 12:10:00,22.37,22.52,22.36,22.5,38800.0,21.9599,22.1071,21.9501,22.0875,38800.0
2008-01-15 12:20:00,22.49,22.62,22.49,22.59,55300.0,22.0777,22.2053,22.0777,22.1758,55300.0
2008-01-15 12:30:00,22.59,22.62,22.51,22.57,96800.0,22.1758,22.2053,22.0973,22.1562,96800.0
2008-01-15 12:40:00,22.57,22.66,22.54,22.59,49200.0,22.1562,22.2446,22.1268,22.1758,49200.0
2008-01-15 12:50:00,22.6,22.7,22.59,22.67,50200.0,22.1857,22.2838,22.1758,22.2544,50200.0
2008-01-15 13:00:00,22.67,22.79,22.65,22.77,66500.0,22.2544,22.3722,22.2347,22.3525,66500.0
2008-01-15 13:10:00,22.77,22.89,22.76,22.84,30400.0,22.3525,22.4703,22.3427,22.4213,30400.0
2008-01-15 13:20:00,22.83,22.83,22.77,22.79,34800.0,22.4114,22.4114,22.3525,22.3722,34800.0
2008-01-15 13:30:00,22.8,22.8,22.72,22.77,23800.0,22.382,22.382,22.3035,22.3525,23800.0
2008-01-15 13:40:00,22.78,22.78,22.7,22.74,21700.0,22.3624,22.3624,22.2838,22.3231,21700.0
2008-01-15 13:50:00,22.74,22.77,22.63,22.7,38200.0,22.3231,22.3525,22.2151,22.2838,38200.0
2008-01-15 14:00:00,22.7,22.73,22.65,22.69,21800.0,22.2838,22.3133,22.2347,22.274,21800.0
2008-01-15 14:10:00,22.69,22.83,22.68,22.8,43600.0,22.274,22.4114,22.2642,22.382,43600.0
2008-01-15 14:20:00,22.8,22.81,22.68,22.74,67000.0,22.382,22.3918,22.2642,22.3231,67000.0
2008-01-15 14:30:00,22.72,22.82,22.68,22.71,45500.0,22.3035,22.4016,22.2642,22.2936,45500.0
2008-01-15 14:40:00,22.71,22.77,22.69,22.72,38300.0,22.2936,22.3525,22.274,22.3035,38300.0
2008-01-15 14:50:00,22.72,22.74,22.65,22.66,44800.0,22.3035,22.3231,22.2347,22.2446,44800.0
2008-01-15 15:00:00,22.65,22.67,22.5,22.52,41200.0,22.2347,22.2544,22.0875,22.1071,41200.0
2008-01-15 15:10:00,22.53,22.57,22.47,22.47,52200.0,22.1169,22.1562,22.058,22.058,52200.0
2008-01-15 15:20:00,22.49,22.75,22.47,22.74,50300.0,22.0777,22.3329,22.058,22.3231,50300.0
2008-01-15 15:30:00,22.74,22.75,22.66,22.69,78500.0,22.3231,22.3329,22.2446,22.274,78500.0
2008-01-15 15:40:00,22.68,22.73,22.58,22.59,87800.0,22.2642,22.3133,22.166,22.1758,87800.0
2008-01-15 15:50:00,22.6,22.69,22.56,22.6,79600.0,22.1857,22.274,22.1464,22.1857,79600.0
2008-01-16 09:30:00,22.45,23.11,22.45,22.74,42000.0,22.0384,22.6863,22.0384,22.3231,42000.0
2008-01-16 09:40:00,22.74,22.86,22.49,22.55,38100.0,22.3231,22.4409,22.0777,22.1366,38100.0
2008-01-16 09:50:00,22.55,22.56,21.96,22.06,75300.0,22.1366,22.1464,21.5574,21.6556,75300.0
2008-01-16 10:00:00,22.08,22.09,21.8,21.99,74500.0,21.6752,21.685,21.4003,21.5868,74500.0
2008-01-16 10:10:00,21.97,22.04,21.85,21.92,41900.0,21.5672,21.6359,21.4494,21.5181,41900.0
2008-01-16 10:20:00,21.9,21.95,21.87,21.92,53700.0,21.4985,21.5476,21.469,21.5181,53700.0
2008-01-16 10:30:00,21.92,21.95,21.83,21.85,52900.0,21.5181,21.5476,21.4298,21.4494,52900.0
2008-01-16 10:40:00,21.85,21.87,21.68,21.7,49000.0,21.4494,21.469,21.2825,21.3022,49000.0
2008-01-16 10:50:00,21.69,21.7,21.49,21.55,74100.0,21.2923,21.3022,21.096,21.1549,74100.0
2008-01-16 11:00:00,21.55,21.61,21.54,21.59,117800.0,21.1549,21.2138,21.1451,21.1942,117800.0
2008-01-16 11:10:00,21.6,21.61,21.48,21.5,55100.0,21.204,21.2138,21.0862,21.1058,55100.0
2008-01-16 11:20:00,21.5,21.52,21.46,21.5,122100.0,21.1058,21.1255,21.0666,21.1058,122100.0
2008-01-16 11:30:00,21.5,21.54,21.42,21.42,63100.0,21.1058,21.1451,21.0273,21.0273,63100.0
2008-01-16 11:40:00,21.42,21.42,21.21,21.23,91900.0,21.0273,21.0273,20.8211,20.8408,91900.0
2008-01-16 11:50:00,21.24,21.37,21.19,21.34,160100.0,20.8506,20.9782,20.8015,20.9488,160100.0
2008-01-16 12:00:00,21.34,21.54,21.32,21.42,172300.0,20.9488,21.1451,20.9291,21.0273,172300.0
2008-01-16 12:10:00,21.41,21.43,21.36,21.37,178500.0,21.0175,21.0371,20.9684,20.9782,178500.0
2008-01-16 12:20:00,21.39,21.44,21.25,21.29,67100.0,20.9978,21.0469,20.8604,20.8997,67100.0
2008-01-16 12:30:00,21.29,21.34,21.21,21.25,137900.0,20.8997,20.9488,20.8211,20.8604,137900.0
2008-01-16 12:40:00,21.26,21.4,21.15,21.27,92700.0,20.8702,21.0077,20.7622,20.88,92700.0
2008-01-16 12:50:00,21.3,21.32,21.15,21.23,47400.0,20.9095,20.9291,20.7622,20.8408,47400.0
2008-01-16 13:00:00,21.23,21.39,21.21,21.32,69400.0,20.8408,20.9978,20.8211,20.9291,69400.0
2008-01-16 13:10:00,21.32,21.35,21.19,21.22,44300.0,20.9291,20.9586,20.8015,20.831,44300.0
2008-01-16 13:20:00,21.2,21.36,21.16,21.17,74600.0,20.8113,20.9684,20.7721,20.7819,74600.0
2008-01-16 13:30:00,21.18,21.28,21.15,21.17,82600.0,20.7917,20.8899,20.7622,20.7819,82600.0
2008-01-16 13:40:00,21.16,21.17,21.03,21.06,63900.0,20.7721,20.7819,20.6444,20.6739,63900.0
2008-01-16 13:50:00,21.05,21.09,21.02,21.04,76900.0,20.6641,20.7033,20.6346,20.6543,76900.0
2008-01-16 14:00:00,21.03,21.08,20.99,21.05,157500.0,20.6444,20.6935,20.6052,20.6641,157500.0
2008-01-16 14:10:00,21.06,21.32,20.98,21.31,131900.0,20.6739,20.9291,20.5954,20.9193,131900.0
2008-01-16 14:20:00,21.31,21.49,21.11,21.18,186100.0,20.9193,21.096,20.723,20.7917,186100.0
2008-01-16 14:30:00,21.18,21.4,21.16,21.3,208600.0,20.7917,21.0077,20.7721,20.9095,208600.0
2008-01-16 14:40:00,21.3,21.32,21.15,21.21,116700.0,20.9095,20.9291,20.7622,20.8211,116700.0
2008-01-16 14:50:00,21.22,21.22,21.05,21.08,92800.0,20.831,20.831,20.6641,20.6935,92800.0
2008-01-16 15:00:00,21.09,21.15,21.0,21.14,239200.0,20.7033,20.7622,20.615,20.7524,239200.0
2008-01-16 15:10:00,21.14,21.15,20.89,20.99,131000.0,20.7524,20.7622,20.507,20.6052,131000.0
2008-01-16 15:20:00,21.0,21.06,20.84,21.03,179700.0,20.615,20.6739,20.4579,20.6444,179700.0
2008-01-16 15:30:00,21.03,21.09,20.99,21.04,231600.0,20.6444,20.7033,20.6052,20.6543,231600.0
2008-01-16 15:40:00,21.04,21.05,20.9,20.9,295800.0,20.6543,20.6641,20.5168,20.5168,295800.0
2008-01-16 15:50:00,20.9,20.94,20.75,20.81,188800.0,20.5168,20.5561,20.3696,20.4285,188800.0
2008-01-17 09:30:00,20.9,21.01,20.61,20.64,46000.0,20.5168,20.6248,20.2321,20.2616,46000.0
2008-01-17 09:40:00,20.62,20.85,20.58,20.78,113600.0,20.242,20.4677,20.2027,20.399,113600.0
2008-01-17 09:50:00,20.77,20.86,20.75,20.82,67100.0,20.3892,20.4776,20.3696,20.4383,67100.0
2008-01-17 10:00:00,20.82,20.82,20.57,20.75,60000.0,20.4383,20.4383,20.1929,20.3696,60000.0
2008-01-17 10:10:00,20.76,20.77,20.45,20.45,47100.0,20.3794,20.3892,20.0751,20.0751,47100.0
2008-01-17 10:20:00,20.45,20.59,20.34,20.55,46500.0,20.0751,20.2125,19.9671,20.1732,46500.0
2008-01-17 10:30:00,20.54,20.55,20.24,20.33,64100.0,20.1634,20.1732,19.8689,19.9573,64100.0
2008-01-17 10:40:00,20.32,20.54,20.29,20.54,40700.0,19.9475,20.1634,19.918,20.1634,40700.0
2008-01-17 10:50:00,20.54,20.65,20.45,20.57,73500.0,20.1634,20.2714,20.0751,20.1929,73500.0
2008-01-17 11:00:00,20.58,20.74,20.58,20.64,64700.0,20.2027,20.3598,20.2027,20.2616,64700.0
2008-01-17 11:10:00,20.64,20.65,20.55,20.58,74600.0,20.2616,20.2714,20.1732,20.2027,74600.0
2008-01-17 11:20:00,20.58,20.58,20.45,20.47,63700.0,20.2027,20.2027,20.0751,20.0947,63700.0
2008-01-17 11:30:00,20.47,20.56,20.18,20.2,116800.0,20.0947,20.1831,19.81,19.8297,116800.0
2008-01-17 11:40:00,20.19,20.2,19.96,19.98,115400.0,19.8198,19.8297,19.5941,19.6137,115400.0
2008-01-17 11:50:00,19.98,20.01,19.86,19.93,87900.0,19.6137,19.6431,19.4959,19.5646,87900.0
2008-01-17 12:00:00,19.92,19.96,19.75,19.76,119600.0,19.5548,19.5941,19.3879,19.3977,119600.0
2008-01-17 12:10:00,19.75,19.78,19.67,19.69,118400.0,19.3879,19.4174,19.3094,19.329,118400.0
2008-01-17 12:20:00,19.69,19.82,19.61,19.82,134700.0,19.329,19.4566,19.2505,19.4566,134700.0
2008-01-17 12:30:00,19.8,20.01,19.79,19.79,240600.0,19.437,19.6431,19.4272,19.4272,240600.0
2008-01-17 12:40:00,19.79,19.92,19.78,19.9,180300.0,19.4272,19.5548,19.4174,19.5352,180300.0
2008-01-17 12:50:00,19.89,20.03,19.87,19.99,218000.0,19.5253,19.6628,19.5057,19.6235,218000.0
2008-01-17 13:00:00,19.99,19.99,19.85,19.95,73200.0,19.6235,19.6235,19.4861,19.5842,73200.0
2008-01-17 13:10:00,19.95,20.17,19.9,20.08,92200.0,19.5842,19.8002,19.5352,19.7119,92200.0
2008-01-17 13:20:00,20.07,20.07,19.99,20.0,63600.0,19.702,19.702,19.6235,19.6333,63600.0
2008-01-17 13:30:00,20.0,20.09,20.0,20.09,73300.0,19.6333,19.7217,19.6333,19.7217,73300.0
2008-01-17 13:40:00,20.08,20.21,20.06,20.1,249400.0,19.7119,19.8395,19.6922,19.7315,249400.0
2008-01-17 13:50:00,20.1,20.14,20.06,20.1,63700.0,19.7315,19.7708,19.6922,19.7315,63700.0
2008-01-17 14:00:00,20.1,20.11,20.01,20.01,54500.0,19.7315,19.7413,19.6431,19.6431,54500.0
2008-01-17 14:10:00,20.01,20.02,19.96,20.01,117600.0,19.6431,19.653,19.5941,19.6431,117600.0
2008-01-17 14:20:00,20.02,20.02,19.87,19.87,67100.0,19.653,19.653,19.5057,19.5057,67100.0
2008-01-17 14:30:00,19.87,19.9,19.78,19.86,55700.0,19.5057,19.5352,19.4174,19.4959,55700.0
2008-01-17 14:40:00,19.85,19.94,19.78,19.92,79800.0,19.4861,19.5744,19.4174,19.5548,79800.0
2008-01-17 14:50:00,19.92,20.03,19.9,19.93,92100.0,19.5548,19.6628,19.5352,19.5646,92100.0
2008-01-17 15:00:00,19.94,20.02,19.86,20.01,95100.0,19.5744,19.653,19.4959,19.6431,95100.0
2008-01-17 15:10:00,20.01,20.06,19.94,19.99,79000.0,19.6431,19.6922,19.5744,19.6235,79000.0
2008-01-17 15:20:00,19.98,20.0,19.82,19.82,115300.0,19.6137,19.6333,19.4566,19.4566,115300.0
2008-01-17 15:30:00,19.83,19.83,19.63,19.65,201500.0,19.4664,19.4664,19.2701,19.2897,201500.0
2008-01-17 15:40:00,19.65,19.7,19.48,19.5,292600.0,19.2897,19.3388,19.1229,19.1425,292600.0
2008-01-17 15:50:00,19.51,19.55,19.41,19.5,347900.0,19.1523,19.1916,19.0541,19.1425,347900.0
2008-01-18 09:30:00,19.59,19.95,19.54,19.7,83600.0,19.2308,19.5842,19.1818,19.3388,83600.0
2008-01-18 09:40:00,19.7,19.78,19.44,19.5,147400.0,19.3388,19.4174,19.0836,19.1425,147400.0
2008-01-18 09:50:00,19.5,19.95,19.49,19.85,119400.0,19.1425,19.5842,19.1327,19.4861,119400.0
2008-01-18 10:00:00,19.85,19.9,19.68,19.81,49800.0,19.4861,19.5352,19.3192,19.4468,49800.0
2008-01-18 10:10:00,19.82,20.03,19.8,19.88,61400.0,19.4566,19.6628,19.437,19.5155,61400.0
2008-01-18 10:20:00,19.88,20.01,19.88,20.01,46400.0,19.5155,19.6431,19.5155,19.6431,46400.0
2008-01-18 10:30:00,20.01,20.02,19.84,19.87,76400.0,19.6431,19.653,19.4763,19.5057,76400.0
2008-01-18 10:40:00,19.87,19.88,19.69,19.73,76000.0,19.5057,19.5155,19.329,19.3683,76000.0
2008-01-18 10:50:00,19.72,19.73,19.49,19.55,190400.0,19.3585,19.3683,19.1327,19.1916,190400.0
2008-01-18 11:00:00,19.56,19.58,19.48,19.52,64500.0,19.2014,19.221,19.1229,19.1621,64500.0
2008-01-18 11:10:00,19.53,19.56,19.4,19.47,115100.0,19.1719,19.2014,19.0443,19.113,115100.0
2008-01-18 11:20:00,19.48,19.49,19.42,19.44,69400.0,19.1229,19.1327,19.064,19.0836,69400.0
2008-01-18 11:30:00,19.45,19.49,19.3,19.32,103200.0,19.0934,19.1327,18.9462,18.9658,103200.0
2008-01-18 11:40:00,19.32,19.4,19.22,19.22,84100.0,18.9658,19.0443,18.8676,18.8676,84100.0
2008-01-18 11:50:00,19.2,19.22,19.04,19.12,43900.0,18.848,18.8676,18.6909,18.7695,43900.0
2008-01-18 12:00:00,19.12,19.31,19.11,19.26,34100.0,18.7695,18.956,18.7596,18.9069,34100.0
2008-01-18 12:10:00,19.27,19.38,19.14,19.15,80000.0,18.9167,19.0247,18.7891,18.7989,80000.0
2008-01-18 12:20:00,19.16,19.3,19.15,19.3,93100.0,18.8087,18.9462,18.7989,18.9462,93100.0
2008-01-18 12:30:00,19.31,19.35,19.12,19.15,168800.0,18.956,18.9952,18.7695,18.7989,168800.0
2008-01-18 12:40:00,19.15,19.24,19.11,19.24,105400.0,18.7989,18.8873,18.7596,18.8873,105400.0
2008-01-18 12:50:00,19.24,19.3,19.17,19.25,52300.0,18.8873,18.9462,18.8185,18.8971,52300.0
2008-01-18 13:00:00,19.24,19.39,19.24,19.36,56900.0,18.8873,19.0345,18.8873,19.0051,56900.0
2008-01-18 13:10:00,19.36,19.38,19.26,19.28,31300.0,19.0051,19.0247,18.9069,18.9265,31300.0
2008-01-18 13:20:00,19.27,19.28,19.22,19.25,32600.0,18.9167,18.9265,18.8676,18.8971,32600.0
2008-01-18 13:30:00,19.26,19.29,19.22,19.22,36300.0,18.9069,18.9363,18.8676,18.8676,36300.0
2008-01-18 13:40:00,19.23,19.41,19.18,19.37,26600.0,18.8774,19.0541,18.8284,19.0149,26600.0
2008-01-18 13:50:00,19.38,19.38,19.22,19.28,40900.0,19.0247,19.0247,18.8676,18.9265,40900.0
2008-01-18 14:00:00,19.28,19.3,19.19,19.3,53400.0,18.9265,18.9462,18.8382,18.9462,53400.0
2008-01-18 14:10:00,19.3,19.36,19.26,19.35,39300.0,18.9462,19.0051,18.9069,18.9952,39300.0
2008-01-18 14:20:00,19.34,19.34,19.23,19.26,39600.0,18.9854,18.9854,18.8774,18.9069,39600.0
2008-01-18 14:30:00,19.26,19.27,19.13,19.15,110800.0,18.9069,18.9167,18.7793,18.7989,110800.0
2008-01-18 14:40:00,19.15,19.17,19.1,19.1,38200.0,18.7989,18.8185,18.7498,18.7498,38200.0
2008-01-18 14:50:00,19.1,19.12,19.01,19.09,113900.0,18.7498,18.7695,18.6615,18.74,113900.0
2008-01-18 15:00:00,19.09,19.32,19.04,19.32,104000.0,18.74,18.9658,18.6909,18.9658,104000.0
2008-01-18 15:10:00,19.33,19.4,19.27,19.3,131500.0,18.9756,19.0443,18.9167,18.9462,131500.0
2008-01-18 15:20:00,19.29,19.33,19.22,19.31,77000.0,18.9363,18.9756,18.8676,18.956,77000.0
2008-01-18 15:30:00,19.33,19.43,19.32,19.41,159500.0,18.9756,19.0738,18.9658,19.0541,159500.0
2008-01-18 15:40:00,19.41,19.55,19.39,19.55,279300.0,19.0541,19.1916,19.0345,19.1916,279300.0
2008-01-18 15:50:00,19.55,19.55,19.47,19.51,170600.0,19.1916,19.1916,19.113,19.1523,170600.0
2008-01-22 09:30:00,19.15,19.19,18.38,18.95,81500.0,18.7989,18.8382,18.043,18.6026,81500.0
2008-01-22 09:40:00,18.95,19.12,18.51,19.08,154600.0,18.6026,18.7695,18.1706,18.7302,154600.0
2008-01-22 09:50:00,19.07,19.14,18.75,18.99,122400.0,18.7204,18.7891,18.4062,18.6418,122400.0
2008-01-22 10:00:00,19.06,19.46,18.58,18.78,291300.0,18.7106,19.1032,18.2394,18.4357,291300.0
2008-01-22 10:10:00,18.78,18.86,18.75,18.79,169400.0,18.4357,18.5142,18.4062,18.4455,169400.0
2008-01-22 10:20:00,18.78,19.05,18.74,18.78,196600.0,18.4357,18.7007,18.3964,18.4357,196600.0
2008-01-22 10:30:00,18.77,18.93,18.56,18.74,173500.0,18.4259,18.5829,18.2197,18.3964,173500.0
2008-01-22 10:40:00,18.75,18.94,18.74,18.81,132700.0,18.4062,18.5928,18.3964,18.4651,132700.0
2008-01-22 10:50:00,18.8,19.1,18.73,19.03,53200.0,18.4553,18.7498,18.3866,18.6811,53200.0
2008-01-22 11:00:00,19.04,19.36,19.0,19.3,79300.0,18.6909,19.0051,18.6517,18.9462,79300.0
2008-01-22 11:10:00,19.3,19.48,19.28,19.47,169300.0,18.9462,19.1229,18.9265,19.113,169300.0
2008-01-22 11:20:00,19.46,19.48,19.4,19.41,135100.0,19.1032,19.1229,19.0443,19.0541,135100.0
2008-01-22 11:30:00,19.42,19.5,19.38,19.41,159300.0,19.064,19.1425,19.0247,19.0541,159300.0
2008-01-22 11:40:00,19.4,19.45,19.32,19.42,59400.0,19.0443,19.0934,18.9658,19.064,59400.0
2008-01-22 11:50:00,19.43,19.44,19.29,19.31,48300.0,19.0738,19.0836,18.9363,18.956,48300.0
2008-01-22 12:00:00,19.32,19.49,19.29,19.49,25200.0,18.9658,19.1327,18.9363,19.1327,25200.0
2008-01-22 12:10:00,19.49,19.59,19.45,19.54,73000.0,19.1327,19.2308,19.0934,19.1818,73000.0
2008-01-22 12:20:00,19.54,19.69,19.52,19.66,71000.0,19.1818,19.329,19.1621,19.2996,71000.0
2008-01-22 12:30:00,19.66,19.73,19.59,19.66,53400.0,19.2996,19.3683,19.2308,19.2996,53400.0
2008-01-22 12:40:00,19.66,19.85,19.64,19.75,88100.0,19.2996,19.4861,19.2799,19.3879,88100.0
2008-01-22 12:50:00,19.75,19.87,19.72,19.8,69400.0,19.3879,19.5057,19.3585,19.437,69400.0
2008-01-22 13:00:00,19.83,19.98,19.83,19.88,47300.0,19.4664,19.6137,19.4664,19.5155,47300.0
2008-01-22 13:10:00,19.9,19.98,19.86,19.94,63500.0,19.5352,19.6137,19.4959,19.5744,63500.0
2008-01-22 13:20:00,19.92,20.01,19.81,19.9,64900.0,19.5548,19.6431,19.4468,19.5352,64900.0
2008-01-22 13:30:00,19.91,19.97,19.81,19.96,80300.0,19.545,19.6039,19.4468,19.5941,80300.0
2008-01-22 13:40:00,19.96,20.08,19.75,19.79,81800.0,19.5941,19.7119,19.3879,19.4272,81800.0
2008-01-22 13:50:00,19.79,19.83,19.66,19.78,66600.0,19.4272,19.4664,19.2996,19.4174,66600.0
2008-01-22 14:00:00,19.78,19.85,19.68,19.72,85300.0,19.4174,19.4861,19.3192,19.3585,85300.0
2008-01-22 14:10:00,19.74,19.85,19.71,19.76,76300.0,19.3781,19.4861,19.3486,19.3977,76300.0
2008-01-22 14:20:00,19.77,19.84,19.69,19.76,80300.0,19.4075,19.4763,19.329,19.3977,80300.0
2008-01-22 14:30:00,19.75,19.77,19.66,19.73,53100.0,19.3879,19.4075,19.2996,19.3683,53100.0
2008-01-22 14:40:00,19.75,19.82,19.7,19.81,59000.0,19.3879,19.4566,19.3388,19.4468,59000.0
2008-01-22 14:50:00,19.8,19.86,19.73,19.79,26700.0,19.437,19.4959,19.3683,19.4272,26700.0
2008-01-22 15:00:00,19.76,20.0,19.75,19.93,57700.0,19.3977,19.6333,19.3879,19.5646,57700.0
2008-01-22 15:10:00,19.91,20.01,19.78,20.0,104000.0,19.545,19.6431,19.4174,19.6333,104000.0
2008-01-22 15:20:00,20.0,20.08,19.94,20.05,142200.0,19.6333,19.7119,19.5744,19.6824,142200.0
2008-01-22 15:30:00,20.06,20.34,20.02,20.16,219300.0,19.6922,19.9671,19.653,19.7904,219300.0
2008-01-22 15:40:00,20.15,20.19,19.93,20.12,167200.0,19.7806,19.8198,19.5646,19.7511,167200.0
2008-01-22 15:50:00,20.13,20.13,19.93,20.07,185100.0,19.7609,19.7609,19.5646,19.702,185100.0
2008-01-23 09:30:00,19.58,19.95,19.5,19.66,103400.0,19.221,19.5842,19.1425,19.2996,103400.0
2008-01-23 09:40:00,19.67,19.89,19.54,19.82,54500.0,19.3094,19.5253,19.1818,19.4566,54500.0
2008-01-23 09:50:00,19.82,19.84,19.48,19.67,104200.0,19.4566,19.4763,19.1229,19.3094,104200.0
2008-01-23 10:00:00,19.68,19.81,19.38,19.42,90000.0,19.3192,19.4468,19.0247,19.064,90000.0
2008-01-23 10:10:00,19.43,19.85,19.42,19.8,82300.0,19.0738,19.4861,19.064,19.437,82300.0
2008-01-23 10:20:00,19.81,19.83,19.61,19.61,71500.0,19.4468,19.4664,19.2505,19.2505,71500.0
2008-01-23 10:30:00,19.61,19.67,19.33,19.44,59600.0,19.2505,19.3094,18.9756,19.0836,59600.0
2008-01-23 10:40:00,19.44,19.52,19.32,19.51,94800.0,19.0836,19.1621,18.9658,19.1523,94800.0
2008-01-23 10:50:00,19.5,19.58,19.36,19.51,60000.0,19.1425,19.221,19.0051,19.1523,60000.0
2008-01-23 11:00:00,19.5,19.59,19.39,19.39,45500.0,19.1425,19.2308,19.0345,19.0345,45500.0
2008-01-23 11:10:00,19.4,19.48,19.35,19.43,33100.0,19.0443,19.1229,18.9952,19.0738,33100.0
2008-01-23 11:20:00,19.44,19.49,19.27,19.32,48000.0,19.0836,19.1327,18.9167,18.9658,48000.0
2008-01-23 11:30:00,19.32,19.32,19.18,19.29,64000.0,18.9658,18.9658,18.8284,18.9363,64000.0
2008-01-23 11:40:00,19.27,19.34,19.07,19.09,47900.0,18.9167,18.9854,18.7204,18.74,47900.0
2008-01-23 11:50:00,19.08,19.11,18.95,19.0,112900.0,18.7302,18.7596,18.6026,18.6517,112900.0
2008-01-23 12:00:00,19.0,19.02,18.94,19.0,146100.0,18.6517,18.6713,18.5928,18.6517,146100.0
2008-01-23 12:10:00,18.99,19.0,18.93,18.98,90600.0,18.6418,18.6517,18.5829,18.632,90600.0
2008-01-23 12:20:00,18.98,19.01,18.89,19.01,81400.0,18.632,18.6615,18.5437,18.6615,81400.0
2008-01-23 12:30:00,19.01,19.04,18.85,18.87,153700.0,18.6615,18.6909,18.5044,18.524,153700.0
2008-01-23 12:40:00,18.88,19.01,18.7,18.85,274700.0,18.5339,18.6615,18.3572,18.5044,274700.0
2008-01-23 12:50:00,18.83,18.85,18.76,18.81,196800.0,18.4848,18.5044,18.4161,18.4651,196800.0
2008-01-23 13:00:00,18.8,19.02,18.77,18.99,144500.0,18.4553,18.6713,18.4259,18.6418,144500.0
2008-01-23 13:10:00,18.98,19.1,18.95,19.02,94100.0,18.632,18.7498,18.6026,18.6713,94100.0
2008-01-23 13:20:00,19.03,19.31,19.03,19.09,94000.0,18.6811,18.956,18.6811,18.74,94000.0
2008-01-23 13:30:00,19.08,19.28,18.95,19.24,156700.0,18.7302,18.9265,18.6026,18.8873,156700.0
2008-01-23 13:40:00,19.23,19.48,19.19,19.42,108700.0,18.8774,19.1229,18.8382,19.064,108700.0
2008-01-23 13:50:00,19.42,19.51,19.37,19.45,101600.0,19.064,19.1523,19.0149,19.0934,101600.0
2008-01-23 14:00:00,19.45,19.75,19.3,19.66,205900.0,19.0934,19.3879,18.9462,19.2996,205900.0
2008-01-23 14:10:00,19.65,19.8,19.6,19.65,99700.0,19.2897,19.437,19.2407,19.2897,99700.0
2008-01-23 14:20:00,19.64,19.84,19.57,19.81,54800.0,19.2799,19.4763,19.2112,19.4468,54800.0
2008-01-23 14:30:00,19.81,19.84,19.54,19.65,78800.0,19.4468,19.4763,19.1818,19.2897,78800.0
2008-01-23 14:40:00,19.66,19.71,19.63,19.65,74800.0,19.2996,19.3486,19.2701,19.2897,74800.0
2008-01-23 14:50:00,19.65,19.69,19.52,19.66,80700.0,19.2897,19.329,19.1621,19.2996,80700.0
2008-01-23 15:00:00,19.68,20.0,19.67,19.98,118700.0,19.3192,19.6333,19.3094,19.6137,118700.0
2008-01-23 15:10:00,19.98,20.03,19.97,20.01,139000.0,19.6137,19.6628,19.6039,19.6431,139000.0
2008-01-23 15:20:00,20.0,20.24,19.99,20.12,119300.0,19.6333,19.8689,19.6235,19.7511,119300.0
2008-01-23 15:30:00,20.11,20.43,20.11,20.41,138500.0,19.7413,20.0554,19.7413,20.0358,138500.0
2008-01-23 15:40:00,20.41,20.58,20.16,20.38,256400.0,20.0358,20.2027,19.7904,20.0064,256400.0
2008-01-23 15:50:00,20.38,20.71,20.25,20.53,104400.0,20.0064,20.3303,19.8787,20.1536,104400.0
2008-01-24 09:30:00,20.72,20.75,20.4,20.48,35900.0,20.3401,20.3696,20.026,20.1045,35900.0
2008-01-24 09:40:00,20.48,20.83,20.46,20.67,40400.0,20.1045,20.4481,20.0849,20.291,40400.0
2008-01-24 09:50:00,20.68,20.89,20.66,20.7,74700.0,20.3009,20.507,20.2812,20.3205,74700.0
2008-01-24 10:00:00,20.7,20.94,20.68,20.75,122800.0,20.3205,20.5561,20.3009,20.3696,122800.0
2008-01-24 10:10:00,20.71,20.8,20.67,20.76,83300.0,20.3303,20.4187,20.291,20.3794,83300.0
2008-01-24 10:20:00,20.75,20.75,20.58,20.67,73400.0,20.3696,20.3696,20.2027,20.291,73400.0
2008-01-24 10:30:00,20.67,20.74,20.62,20.69,87900.0,20.291,20.3598,20.242,20.3107,87900.0
2008-01-24 10:40:00,20.68,20.74,20.58,20.7,98800.0,20.3009,20.3598,20.2027,20.3205,98800.0
2008-01-24 10:50:00,20.71,20.73,20.38,20.38,94200.0,20.3303,20.3499,20.0064,20.0064,94200.0
2008-01-24 11:00:00,20.39,20.46,20.3,20.39,87600.0,20.0162,20.0849,19.9278,20.0162,87600.0
2008-01-24 11:10:00,20.39,20.65,20.38,20.43,35800.0,20.0162,20.2714,20.0064,20.0554,35800.0
2008-01-24 11:20:00,20.44,20.49,20.41,20.47,42800.0,20.0653,20.1143,20.0358,20.0947,42800.0
2008-01-24 11:30:00,20.45,20.57,20.41,20.42,55900.0,20.0751,20.1929,20.0358,20.0456,55900.0
2008-01-24 11:40:00,20.42,20.7,20.42,20.66,46800.0,20.0456,20.3205,20.0456,20.2812,46800.0
2008-01-24 11:50:00,20.66,20.68,20.51,20.51,27000.0,20.2812,20.3009,20.134,20.134,27000.0
2008-01-24 12:00:00,20.51,20.56,20.45,20.54,85600.0,20.134,20.1831,20.0751,20.1634,85600.0
2008-01-24 12:10:00,20.53,20.53,20.46,20.51,35300.0,20.1536,20.1536,20.0849,20.134,35300.0
2008-01-24 12:20:00,20.51,20.51,20.39,20.43,42100.0,20.134,20.134,20.0162,20.0554,42100.0
2008-01-24 12:30:00,20.42,20.47,20.36,20.36,35700.0,20.0456,20.0947,19.9867,19.9867,35700.0
2008-01-24 12:40:00,20.36,20.43,20.33,20.43,52200.0,19.9867,20.0554,19.9573,20.0554,52200.0
2008-01-24 12:50:00,20.44,20.45,20.36,20.43,58700.0,20.0653,20.0751,19.9867,20.0554,58700.0
2008-01-24 13:00:00,20.42,20.43,20.32,20.33,48000.0,20.0456,20.0554,19.9475,19.9573,48000.0
2008-01-24 13:10:00,20.31,20.43,20.31,20.39,47700.0,19.9376,20.0554,19.9376,20.0162,47700.0
2008-01-24 13:20:00,20.38,20.41,20.32,20.32,20700.0,20.0064,20.0358,19.9475,19.9475,20700.0
2008-01-24 13:30:00,20.34,20.4,20.28,20.39,12200.0,19.9671,20.026,19.9082,20.0162,12200.0
2008-01-24 13:40:00,20.39,20.46,20.39,20.45,48600.0,20.0162,20.0849,20.0162,20.0751,48600.0
2008-01-24 13:50:00,20.46,20.52,20.42,20.46,130100.0,20.0849,20.1438,20.0456,20.0849,130100.0
2008-01-24 14:00:00,20.46,20.57,20.4,20.54,49900.0,20.0849,20.1929,20.026,20.1634,49900.0
2008-01-24 14:10:00,20.56,20.65,20.49,20.58,30600.0,20.1831,20.2714,20.1143,20.2027,30600.0
2008-01-24 14:20:00,20.6,20.61,20.56,20.6,69300.0,20.2223,20.2321,20.1831,20.2223,69300.0
2008-01-24 14:30:00,20.6,20.61,20.57,20.58,46700.0,20.2223,20.2321,20.1929,20.2027,46700.0
2008-01-24 14:40:00,20.58,20.62,20.56,20.57,87400.0,20.2027,20.242,20.1831,20.1929,87400.0
2008-01-24 14:50:00,20.57,20.58,20.35,20.48,64700.0,20.1929,20.2027,19.9769,20.1045,64700.0
2008-01-24 15:00:00,20.48,20.59,20.42,20.57,41200.0,20.1045,20.2125,20.0456,20.1929,41200.0
2008-01-24 15:10:00,20.58,20.59,20.51,20.56,100500.0,20.2027,20.2125,20.134,20.1831,100500.0
2008-01-24 15:20:00,20.55,20.6,20.53,20.55,92600.0,20.1732,20.2223,20.1536,20.1732,92600.0
2008-01-24 15:30:00,20.55,20.58,20.51,20.53,67000.0,20.1732,20.2027,20.134,20.1536,67000.0
2008-01-24 15:40:00,20.54,20.67,20.53,20.66,136300.0,20.1634,20.291,20.1536,20.2812,136300.0
2008-01-24 15:50:00,20.65,20.7,20.62,20.64,131200.0,20.2714,20.3205,20.242,20.2616,131200.0
2008-01-25 09:30:00,20.86,21.3,20.59,21.21,73400.0,20.4776,20.9095,20.2125,20.8211,73400.0
2008-01-25 09:40:00,21.21,21.29,20.76,20.87,116700.0,20.8211,20.8997,20.3794,20.4874,116700.0
2008-01-25 09:50:00,20.88,21.04,20.68,21.04,51100.0,20.4972,20.6543,20.3009,20.6543,51100.0
2008-01-25 10:00:00,21.03,21.11,20.88,20.92,53800.0,20.6444,20.723,20.4972,20.5365,53800.0
2008-01-25 10:10:00,20.9,21.03,20.85,20.99,29700.0,20.5168,20.6444,20.4677,20.6052,29700.0
2008-01-25 10:20:00,20.99,21.06,20.96,21.03,61400.0,20.6052,20.6739,20.5757,20.6444,61400.0
2008-01-25 10:30:00,21.03,21.05,20.84,20.92,95200.0,20.6444,20.6641,20.4579,20.5365,95200.0
2008-01-25 10:40:00,20.91,20.91,20.69,20.74,55000.0,20.5266,20.5266,20.3107,20.3598,55000.0
2008-01-25 10:50:00,20.75,20.75,20.4,20.51,62900.0,20.3696,20.3696,20.026,20.134,62900.0
2008-01-25 11:00:00,20.49,20.54,20.22,20.36,85100.0,20.1143,20.1634,19.8493,19.9867,85100.0
2008-01-25 11:10:00,20.36,20.39,20.27,20.39,51600.0,19.9867,20.0162,19.8984,20.0162,51600.0
2008-01-25 11:20:00,20.39,20.4,20.19,20.19,44100.0,20.0162,20.026,19.8198,19.8198,44100.0
2008-01-25 11:30:00,20.19,20.46,20.18,20.37,38300.0,19.8198,20.0849,19.81,19.9965,38300.0
2008-01-25 11:40:00,20.35,20.54,20.35,20.47,45400.0,19.9769,20.1634,19.9769,20.0947,45400.0
2008-01-25 11:50:00,20.48,20.52,20.43,20.51,33900.0,20.1045,20.1438,20.0554,20.134,33900.0
2008-01-25 12:00:00,20.51,20.6,20.47,20.49,20500.0,20.134,20.2223,20.0947,20.1143,20500.0
2008-01-25 12:10:00,20.48,20.58,20.47,20.52,37400.0,20.1045,20.2027,20.0947,20.1438,37400.0
2008-01-25 12:20:00,20.51,20.56,20.49,20.5,30200.0,20.134,20.1831,20.1143,20.1242,30200.0
2008-01-25 12:30:00,20.51,20.55,20.48,20.5,30100.0,20.134,20.1732,20.1045,20.1242,30100.0
2008-01-25 12:40:00,20.5,20.55,20.47,20.5,13600.0,20.1242,20.1732,20.0947,20.1242,13600.0
2008-01-25 12:50:00,20.5,20.51,20.38,20.38,34300.0,20.1242,20.134,20.0064,20.0064,34300.0
2008-01-25 13:00:00,20.39,20.45,20.34,20.39,40800.0,20.0162,20.0751,19.9671,20.0162,40800.0
2008-01-25 13:10:00,20.38,20.44,20.35,20.4,25100.0,20.0064,20.0653,19.9769,20.026,25100.0
2008-01-25 13:20:00,20.41,20.48,20.28,20.36,45400.0,20.0358,20.1045,19.9082,19.9867,45400.0
2008-01-25 13:30:00,20.37,20.39,20.22,20.25,56100.0,19.9965,20.0162,19.8493,19.8787,56100.0
2008-01-25 13:40:00,20.26,20.27,20.15,20.19,63800.0,19.8886,19.8984,19.7806,19.8198,63800.0
2008-01-25 13:50:00,20.19,20.2,20.05,20.15,163200.0,19.8198,19.8297,19.6824,19.7806,163200.0
2008-01-25 14:00:00,20.13,20.18,20.09,20.14,22600.0,19.7609,19.81,19.7217,19.7708,22600.0
2008-01-25 14:10:00,20.14,20.32,20.14,20.17,33200.0,19.7708,19.9475,19.7708,19.8002,33200.0
2008-01-25 14:20:00,20.17,20.25,20.12,20.17,20800.0,19.8002,19.8787,19.7511,19.8002,20800.0
2008-01-25 14:30:00,20.17,20.23,20.13,20.17,26100.0,19.8002,19.8591,19.7609,19.8002,26100.0
2008-01-25 14:40:00,20.17,20.23,20.08,20.2,51500.0,19.8002,19.8591,19.7119,19.8297,51500.0
2008-01-25 14:50:00,20.2,20.22,20.08,20.08,79400.0,19.8297,19.8493,19.7119,19.7119,79400.0
2008-01-25 15:00:00,20.09,20.17,20.05,20.14,39500.0,19.7217,19.8002,19.6824,19.7708,39500.0
2008-01-25 15:10:00,20.16,20.32,20.12,20.31,45600.0,19.7904,19.9475,19.7511,19.9376,45600.0
2008-01-25 15:20:00,20.32,20.44,20.22,20.31,41600.0,19.9475,20.0653,19.8493,19.9376,41600.0
2008-01-25 15:30:00,20.31,20.36,20.2,20.31,75100.0,19.9376,19.9867,19.8297,19.9376,75100.0
2008-01-25 15:40:00,20.31,20.36,20.17,20.18,47200.0,19.9376,19.9867,19.8002,19.81,47200.0
2008-01-25 15:50:00,20.19,20.3,20.12,20.23,152900.0,19.8198,19.9278,19.7511,19.8591,152900.0
2008-01-28 09:30:00,20.21,20.36,20.01,20.18,82100.0,19.8395,19.9867,19.6431,19.81,82100.0
2008-01-28 09:40:00,20.2,20.38,19.99,20.3,69900.0,19.8297,20.0064,19.6235,19.9278,69900.0
2008-01-28 09:50:00,20.32,20.36,20.18,20.22,88000.0,19.9475,19.9867,19.81,19.8493,88000.0
2008-01-28 10:00:00,20.22,20.23,20.05,20.15,113600.0,19.8493,19.8591,19.6824,19.7806,113600.0
2008-01-28 10:10:00,20.15,20.28,20.05,20.12,84200.0,19.7806,19.9082,19.6824,19.7511,84200.0
2008-01-28 10:20:00,20.13,20.36,20.12,20.35,61000.0,19.7609,19.9867,19.7511,19.9769,61000.0
2008-01-28 10:30:00,20.35,20.42,20.14,20.17,55300.0,19.9769,20.0456,19.7708,19.8002,55300.0
2008-01-28 10:40:00,20.17,20.26,20.04,20.21,102500.0,19.8002,19.8886,19.6726,19.8395,102500.0
2008-01-28 10:50:00,20.22,20.26,20.13,20.2,116000.0,19.8493,19.8886,19.7609,19.8297,116000.0
2008-01-28 11:00:00,20.2,20.24,20.17,20.18,75800.0,19.8297,19.8689,19.8002,19.81,75800.0
2008-01-28 11:10:00,20.19,20.26,20.13,20.16,87300.0,19.8198,19.8886,19.7609,19.7904,87300.0
2008-01-28 11:20:00,20.16,20.25,20.15,20.24,90700.0,19.7904,19.8787,19.7806,19.8689,90700.0
2008-01-28 11:30:00,20.25,20.35,20.23,20.31,42900.0,19.8787,19.9769,19.8591,19.9376,42900.0
2008-01-28 11:40:00,20.31,20.32,20.19,20.32,36800.0,19.9376,19.9475,19.8198,19.9475,36800.0
2008-01-28 11:50:00,20.32,20.36,20.26,20.31,37700.0,19.9475,19.9867,19.8886,19.9376,37700.0
2008-01-28 12:00:00,20.31,20.33,20.27,20.3,55600.0,19.9376,19.9573,19.8984,19.9278,55600.0
2008-01-28 12:10:00,20.3,20.33,20.29,20.3,20300.0,19.9278,19.9573,19.918,19.9278,20300.0
2008-01-28 12:20:00,20.31,20.36,20.27,20.32,17600.0,19.9376,19.9867,19.8984,19.9475,17600.0
2008-01-28 12:30:00,20.32,20.34,20.28,20.31,32300.0,19.9475,19.9671,19.9082,19.9376,32300.0
2008-01-28 12:40:00,20.31,20.47,20.3,20.46,22200.0,19.9376,20.0947,19.9278,20.0849,22200.0
2008-01-28 12:50:00,20.46,20.47,20.32,20.38,20500.0,20.0849,20.0947,19.9475,20.0064,20500.0
2008-01-28 13:00:00,20.4,20.54,20.37,20.44,24500.0,20.026,20.1634,19.9965,20.0653,24500.0
2008-01-28 13:10:00,20.45,20.47,20.37,20.39,61300.0,20.0751,20.0947,19.9965,20.0162,61300.0
2008-01-28 13:20:00,20.39,20.45,20.38,20.39,34900.0,20.0162,20.0751,20.0064,20.0162,34900.0
2008-01-28 13:30:00,20.4,20.48,20.39,20.45,21500.0,20.026,20.1045,20.0162,20.0751,21500.0
2008-01-28 13:40:00,20.45,20.47,20.41,20.42,38000.0,20.0751,20.0947,20.0358,20.0456,38000.0
2008-01-28 13:50:00,20.43,20.58,20.42,20.57,47800.0,20.0554,20.2027,20.0456,20.1929,47800.0
2008-01-28 14:00:00,20.57,20.64,20.55,20.62,34300.0,20.1929,20.2616,20.1732,20.242,34300.0
2008-01-28 14:10:00,20.63,20.65,20.54,20.63,77800.0,20.2518,20.2714,20.1634,20.2518,77800.0
2008-01-28 14:20:00,20.64,20.7,20.61,20.64,31400.0,20.2616,20.3205,20.2321,20.2616,31400.0
2008-01-28 14:30:00,20.64,20.75,20.63,20.7,38900.0,20.2616,20.3696,20.2518,20.3205,38900.0
2008-01-28 14:40:00,20.69,20.74,20.58,20.58,58500.0,20.3107,20.3598,20.2027,20.2027,58500.0
2008-01-28 14:50:00,20.59,20.6,20.5,20.57,57700.0,20.2125,20.2223,20.1242,20.1929,57700.0
2008-01-28 15:00:00,20.58,20.61,20.52,20.56,112800.0,20.2027,20.2321,20.1438,20.1831,112800.0
2008-01-28 15:10:00,20.56,20.6,20.41,20.44,37300.0,20.1831,20.2223,20.0358,20.0653,37300.0
2008-01-28 15:20:00,20.47,20.55,20.46,20.53,55200.0,20.0947,20.1732,20.0849,20.1536,55200.0
2008-01-28 15:30:00,20.53,20.73,20.53,20.73,71700.0,20.1536,20.3499,20.1536,20.3499,71700.0
2008-01-28 15:40:00,20.73,20.89,20.73,20.74,152700.0,20.3499,20.507,20.3499,20.3598,152700.0
2008-01-28 15:50:00,20.74,20.87,20.64,20.86,109600.0,20.3598,20.4874,20.2616,20.4776,109600.0
2008-01-29 09:30:00,21.06,21.16,20.73,20.8,92600.0,20.6739,20.7721,20.3499,20.4187,92600.0
2008-01-29 09:40:00,20.78,20.9,20.51,20.86,104800.0,20.399,20.5168,20.134,20.4776,104800.0
2008-01-29 09:50:00,20.87,21.07,20.78,20.83,150400.0,20.4874,20.6837,20.399,20.4481,150400.0
2008-01-29 10:00:00,20.83,20.94,20.59,20.66,181100.0,20.4481,20.5561,20.2125,20.2812,181100.0
2008-01-29 10:10:00,20.66,20.75,20.43,20.47,202600.0,20.2812,20.3696,20.0554,20.0947,202600.0
2008-01-29 10:20:00,20.47,20.52,20.21,20.32,100200.0,20.0947,20.1438,19.8395,19.9475,100200.0
2008-01-29 10:30:00,20.31,20.52,20.24,20.49,67200.0,19.9376,20.1438,19.8689,20.1143,67200.0
2008-01-29 10:40:00,20.5,20.63,20.4,20.43,60300.0,20.1242,20.2518,20.026,20.0554,60300.0
2008-01-29 10:50:00,20.41,20.57,20.38,20.55,48000.0,20.0358,20.1929,20.0064,20.1732,48000.0
2008-01-29 11:00:00,20.56,20.74,20.54,20.68,38300.0,20.1831,20.3598,20.1634,20.3009,38300.0
2008-01-29 11:10:00,20.71,20.71,20.6,20.64,32000.0,20.3303,20.3303,20.2223,20.2616,32000.0
2008-01-29 11:20:00,20.64,20.68,20.61,20.67,30400.0,20.2616,20.3009,20.2321,20.291,30400.0
2008-01-29 11:30:00,20.68,20.81,20.66,20.66,80500.0,20.3009,20.4285,20.2812,20.2812,80500.0
2008-01-29 11:40:00,20.67,20.71,20.65,20.69,132900.0,20.291,20.3303,20.2714,20.3107,132900.0
2008-01-29 11:50:00,20.7,20.77,20.66,20.71,32800.0,20.3205,20.3892,20.2812,20.3303,32800.0
2008-01-29 12:00:00,20.69,20.7,20.63,20.63,16600.0,20.3107,20.3205,20.2518,20.2518,16600.0
2008-01-29 12:10:00,20.62,20.64,20.52,20.53,11800.0,20.242,20.2616,20.1438,20.1536,11800.0
2008-01-29 12:20:00,20.53,20.56,20.41,20.44,42300.0,20.1536,20.1831,20.0358,20.0653,42300.0
2008-01-29 12:30:00,20.44,20.52,20.44,20.49,66100.0,20.0653,20.1438,20.0653,20.1143,66100.0
2008-01-29 12:40:00,20.5,20.57,20.48,20.55,17800.0,20.1242,20.1929,20.1045,20.1732,17800.0
2008-01-29 12:50:00,20.55,20.56,20.52,20.56,8500.0,20.1732,20.1831,20.1438,20.1831,8500.0
2008-01-29 13:00:00,20.57,20.59,20.49,20.5,13100.0,20.1929,20.2125,20.1143,20.1242,13100.0
2008-01-29 13:10:00,20.51,20.59,20.5,20.57,10600.0,20.134,20.2125,20.1242,20.1929,10600.0
2008-01-29 13:20:00,20.57,20.63,20.53,20.63,14000.0,20.1929,20.2518,20.1536,20.2518,14000.0
2008-01-29 13:30:00,20.64,20.7,20.62,20.7,11000.0,20.2616,20.3205,20.242,20.3205,11000.0
2008-01-29 13:40:00,20.71,20.78,20.7,20.76,82200.0,20.3303,20.399,20.3205,20.3794,82200.0
2008-01-29 13:50:00,20.74,20.76,20.72,20.75,39800.0,20.3598,20.3794,20.3401,20.3696,39800.0
2008-01-29 14:00:00,20.75,20.76,20.67,20.67,31100.0,20.3696,20.3794,20.291,20.291,31100.0
2008-01-29 14:10:00,20.67,20.76,20.67,20.74,20400.0,20.291,20.3794,20.291,20.3598,20400.0
2008-01-29 14:20:00,20.74,20.86,20.7,20.83,25600.0,20.3598,20.4776,20.3205,20.4481,25600.0
2008-01-29 14:30:00,20.82,20.85,20.7,20.77,40600.0,20.4383,20.4677,20.3205,20.3892,40600.0
2008-01-29 14:40:00,20.77,20.84,20.75,20.81,54300.0,20.3892,20.4579,20.3696,20.4285,54300.0
2008-01-29 14:50:00,20.81,20.86,20.78,20.84,20500.0,20.4285,20.4776,20.399,20.4579,20500.0
2008-01-29 15:00:00,20.82,20.98,20.81,20.98,39900.0,20.4383,20.5954,20.4285,20.5954,39900.0
2008-01-29 15:10:00,20.97,20.98,20.9,20.91,24000.0,20.5855,20.5954,20.5168,20.5266,24000.0
2008-01-29 15:20:00,20.91,21.02,20.89,20.92,61800.0,20.5266,20.6346,20.507,20.5365,61800.0
2008-01-29 15:30:00,20.94,21.02,20.92,21.02,69200.0,20.5561,20.6346,20.5365,20.6346,69200.0
2008-01-29 15:40:00,21.02,21.05,20.89,20.9,65200.0,20.6346,20.6641,20.507,20.5168,65200.0
2008-01-29 15:50:00,20.89,20.96,20.87,20.94,125000.0,20.507,20.5757,20.4874,20.5561,125000.0
2008-01-30 09:30:00,21.6,21.71,21.14,21.22,191600.0,21.204,21.312,20.7524,20.831,191600.0
2008-01-30 09:40:00,21.21,21.59,21.01,21.25,165000.0,20.8211,21.1942,20.6248,20.8604,165000.0
2008-01-30 09:50:00,21.24,21.41,21.21,21.41,70800.0,20.8506,21.0175,20.8211,21.0175,70800.0
2008-01-30 10:00:00,21.41,21.7,21.39,21.69,61500.0,21.0175,21.3022,20.9978,21.2923,61500.0
2008-01-30 10:10:00,21.67,21.91,21.66,21.85,104400.0,21.2727,21.5083,21.2629,21.4494,104400.0
2008-01-30 10:20:00,21.84,21.9,21.81,21.86,100700.0,21.4396,21.4985,21.4101,21.4592,100700.0
2008-01-30 10:30:00,21.86,21.86,21.58,21.58,105000.0,21.4592,21.4592,21.1844,21.1844,105000.0
2008-01-30 10:40:00,21.6,21.86,21.56,21.75,55200.0,21.204,21.4592,21.1647,21.3512,55200.0
2008-01-30 10:50:00,21.74,21.77,21.61,21.66,55600.0,21.3414,21.3709,21.2138,21.2629,55600.0
2008-01-30 11:00:00,21.66,21.72,21.65,21.69,35700.0,21.2629,21.3218,21.2531,21.2923,35700.0
2008-01-30 11:10:00,21.69,21.79,21.6,21.61,100400.0,21.2923,21.3905,21.204,21.2138,100400.0
2008-01-30 11:20:00,21.6,21.68,21.49,21.66,45900.0,21.204,21.2825,21.096,21.2629,45900.0
2008-01-30 11:30:00,21.67,21.71,21.61,21.68,44900.0,21.2727,21.312,21.2138,21.2825,44900.0
2008-01-30 11:40:00,21.67,21.68,21.57,21.66,71300.0,21.2727,21.2825,21.1745,21.2629,71300.0
2008-01-30 11:50:00,21.66,21.71,21.63,21.68,85000.0,21.2629,21.312,21.2334,21.2825,85000.0
2008-01-30 12:00:00,21.68,21.68,21.64,21.66,69800.0,21.2825,21.2825,21.2433,21.2629,69800.0
2008-01-30 12:10:00,21.66,21.68,21.66,21.67,35200.0,21.2629,21.2825,21.2629,21.2727,35200.0
2008-01-30 12:20:00,21.66,21.77,21.66,21.76,60300.0,21.2629,21.3709,21.2629,21.3611,60300.0
2008-01-30 12:30:00,21.76,21.94,21.75,21.85,94500.0,21.3611,21.5378,21.3512,21.4494,94500.0
2008-01-30 12:40:00,21.83,21.83,21.66,21.66,78500.0,21.4298,21.4298,21.2629,21.2629,78500.0
2008-01-30 12:50:00,21.66,21.67,21.57,21.62,35300.0,21.2629,21.2727,21.1745,21.2236,35300.0
2008-01-30 13:00:00,21.62,21.63,21.56,21.61,37700.0,21.2236,21.2334,21.1647,21.2138,37700.0
2008-01-30 13:10:00,21.61,21.63,21.59,21.6,40200.0,21.2138,21.2334,21.1942,21.204,40200.0
2008-01-30 13:20:00,21.6,21.61,21.54,21.55,41000.0,21.204,21.2138,21.1451,21.1549,41000.0
2008-01-30 13:30:00,21.56,21.69,21.54,21.68,26300.0,21.1647,21.2923,21.1451,21.2825,26300.0
2008-01-30 13:40:00,21.68,21.69,21.56,21.62,89300.0,21.2825,21.2923,21.1647,21.2236,89300.0
2008-01-30 13:50:00,21.62,21.7,21.6,21.68,53300.0,21.2236,21.3022,21.204,21.2825,53300.0
2008-01-30 14:00:00,21.69,21.85,21.69,21.82,89100.0,21.2923,21.4494,21.2923,21.42,89100.0
2008-01-30 14:10:00,21.8,22.43,21.79,22.09,106400.0,21.4003,22.0188,21.3905,21.685,106400.0
2008-01-30 14:20:00,22.09,22.15,21.84,21.84,152500.0,21.685,21.7439,21.4396,21.4396,152500.0
2008-01-30 14:30:00,21.84,21.88,21.44,21.45,166500.0,21.4396,21.4789,21.0469,21.0567,166500.0
2008-01-30 14:40:00,21.45,21.71,21.4,21.7,122900.0,21.0567,21.312,21.0077,21.3022,122900.0
2008-01-30 14:50:00,21.7,21.73,21.61,21.73,146800.0,21.3022,21.3316,21.2138,21.3316,146800.0
2008-01-30 15:00:00,21.73,21.83,21.67,21.75,279000.0,21.3316,21.4298,21.2727,21.3512,279000.0
2008-01-30 15:10:00,21.75,21.86,21.7,21.73,298100.0,21.3512,21.4592,21.3022,21.3316,298100.0
2008-01-30 15:20:00,21.73,21.9,21.66,21.87,224300.0,21.3316,21.4985,21.2629,21.469,224300.0
2008-01-30 15:30:00,21.86,21.96,21.73,21.82,503800.0,21.4592,21.5574,21.3316,21.42,503800.0
2008-01-30 15:40:00,21.82,21.9,21.74,21.84,209300.0,21.42,21.4985,21.3414,21.4396,209300.0
2008-01-30 15:50:00,21.84,21.93,21.63,21.64,301000.0,21.4396,21.5279,21.2334,21.2433,301000.0
2008-01-31 09:30:00,21.34,21.34,20.95,21.15,101500.0,20.9488,20.9488,20.5659,20.7622,101500.0
2008-01-31 09:40:00,21.15,21.43,21.15,21.39,148700.0,20.7622,21.0371,20.7622,20.9978,148700.0
2008-01-31 09:50:00,21.42,21.78,21.37,21.57,135700.0,21.0273,21.3807,20.9782,21.1745,135700.0
2008-01-31 10:00:00,21.56,21.6,21.41,21.48,115000.0,21.1647,21.204,21.0175,21.0862,115000.0
2008-01-31 10:10:00,21.48,21.71,21.48,21.65,130900.0,21.0862,21.312,21.0862,21.2531,130900.0
2008-01-31 10:20:00,21.65,21.65,21.35,21.44,90600.0,21.2531,21.2531,20.9586,21.0469,90600.0
2008-01-31 10:30:00,21.44,21.44,21.3,21.31,88900.0,21.0469,21.0469,20.9095,20.9193,88900.0
2008-01-31 10:40:00,21.31,21.44,21.29,21.44,76200.0,20.9193,21.0469,20.8997,21.0469,76200.0
2008-01-31 10:50:00,21.44,21.55,21.29,21.55,91100.0,21.0469,21.1549,20.8997,21.1549,91100.0
2008-01-31 11:00:00,21.55,21.58,21.45,21.49,60200.0,21.1549,21.1844,21.0567,21.096,60200.0
2008-01-31 11:10:00,21.49,21.54,21.42,21.52,89100.0,21.096,21.1451,21.0273,21.1255,89100.0
2008-01-31 11:20:00,21.52,21.8,21.5,21.7,70200.0,21.1255,21.4003,21.1058,21.3022,70200.0
2008-01-31 11:30:00,21.7,21.77,21.45,21.45,51300.0,21.3022,21.3709,21.0567,21.0567,51300.0
2008-01-31 11:40:00,21.44,21.69,21.42,21.63,76700.0,21.0469,21.2923,21.0273,21.2334,76700.0
2008-01-31 11:50:00,21.61,21.9,21.55,21.85,105200.0,21.2138,21.4985,21.1549,21.4494,105200.0
2008-01-31 12:00:00,21.85,21.86,21.64,21.65,51400.0,21.4494,21.4592,21.2433,21.2531,51400.0
2008-01-31 12:10:00,21.65,21.66,21.42,21.48,56400.0,21.2531,21.2629,21.0273,21.0862,56400.0
2008-01-31 12:20:00,21.48,21.52,21.35,21.47,47300.0,21.0862,21.1255,20.9586,21.0764,47300.0
2008-01-31 12:30:00,21.47,21.56,21.37,21.42,55600.0,21.0764,21.1647,20.9782,21.0273,55600.0
2008-01-31 12:40:00,21.41,21.52,21.4,21.47,47500.0,21.0175,21.1255,21.0077,21.0764,47500.0
2008-01-31 12:50:00,21.45,21.46,21.33,21.44,35200.0,21.0567,21.0666,20.9389,21.0469,35200.0
2008-01-31 13:00:00,21.43,21.46,21.32,21.32,28900.0,21.0371,21.0666,20.9291,20.9291,28900.0
2008-01-31 13:10:00,21.34,21.49,21.33,21.46,34000.0,20.9488,21.096,20.9389,21.0666,34000.0
2008-01-31 13:20:00,21.46,21.55,21.44,21.5,72200.0,21.0666,21.1549,21.0469,21.1058,72200.0
2008-01-31 13:30:00,21.5,21.55,21.47,21.51,97200.0,21.1058,21.1549,21.0764,21.1156,97200.0
2008-01-31 13:40:00,21.51,21.64,21.49,21.64,31000.0,21.1156,21.2433,21.096,21.2433,31000.0
2008-01-31 13:50:00,21.66,21.66,21.54,21.54,32200.0,21.2629,21.2629,21.1451,21.1451,32200.0
2008-01-31 14:00:00,21.52,21.65,21.51,21.58,34600.0,21.1255,21.2531,21.1156,21.1844,34600.0
2008-01-31 14:10:00,21.58,21.69,21.55,21.67,55800.0,21.1844,21.2923,21.1549,21.2727,55800.0
2008-01-31 14:20:00,21.65,21.86,21.65,21.8,72800.0,21.2531,21.4592,21.2531,21.4003,72800.0
2008-01-31 14:30:00,21.8,21.9,21.71,21.81,68500.0,21.4003,21.4985,21.312,21.4101,68500.0
2008-01-31 14:40:00,21.81,21.97,21.76,21.9,60900.0,21.4101,21.5672,21.3611,21.4985,60900.0
2008-01-31 14:50:00,21.92,21.98,21.83,21.98,70300.0,21.5181,21.577,21.4298,21.577,70300.0
2008-01-31 15:00:00,21.96,22.0,21.82,21.9,115200.0,21.5574,21.5967,21.42,21.4985,115200.0
2008-01-31 15:10:00,21.9,22.02,21.87,21.96,118400.0,21.4985,21.6163,21.469,21.5574,118400.0
2008-01-31 15:20:00,21.95,22.17,21.95,22.11,92700.0,21.5476,21.7635,21.5476,21.7046,92700.0
2008-01-31 15:30:00,22.11,22.12,22.0,22.05,103900.0,21.7046,21.7145,21.5967,21.6457,103900.0
2008-01-31 15:40:00,22.06,22.19,21.96,22.16,170800.0,21.6556,21.7832,21.5574,21.7537,170800.0
2008-01-31 15:50:00,22.15,22.18,21.73,21.92,285400.0,21.7439,21.7734,21.3316,21.5181,285400.0
2008-02-01 09:30:00,22.0,22.32,21.7,22.3,79100.0,21.5967,21.9108,21.3022,21.8912,79100.0
2008-02-01 09:40:00,22.3,22.6,22.21,22.6,105800.0,21.8912,22.1857,21.8028,22.1857,105800.0
2008-02-01 09:50:00,22.59,22.59,22.35,22.5,98500.0,22.1758,22.1758,21.9402,22.0875,98500.0
2008-02-01 10:00:00,22.51,22.88,22.5,22.86,98600.0,22.0973,22.4605,22.0875,22.4409,98600.0
2008-02-01 10:10:00,22.86,22.95,22.72,22.82,69000.0,22.4409,22.5292,22.3035,22.4016,69000.0
2008-02-01 10:20:00,22.83,22.83,22.55,22.57,77300.0,22.4114,22.4114,22.1366,22.1562,77300.0
2008-02-01 10:30:00,22.54,22.57,22.35,22.57,87800.0,22.1268,22.1562,21.9402,22.1562,87800.0
2008-02-01 10:40:00,22.58,22.58,22.28,22.28,63500.0,22.166,22.166,21.8715,21.8715,63500.0
2008-02-01 10:50:00,22.29,22.48,22.26,22.31,97100.0,21.8813,22.0679,21.8519,21.901,97100.0
2008-02-01 11:00:00,22.31,22.43,22.27,22.38,30700.0,21.901,22.0188,21.8617,21.9697,30700.0
2008-02-01 11:10:00,22.37,22.56,22.36,22.48,44900.0,21.9599,22.1464,21.9501,22.0679,44900.0
2008-02-01 11:20:00,22.48,22.62,22.44,22.58,48600.0,22.0679,22.2053,22.0286,22.166,48600.0
2008-02-01 11:30:00,22.56,22.56,22.27,22.39,108300.0,22.1464,22.1464,21.8617,21.9795,108300.0
2008-02-01 11:40:00,22.4,22.44,22.37,22.44,41700.0,21.9893,22.0286,21.9599,22.0286,41700.0
2008-02-01 11:50:00,22.45,22.48,22.4,22.42,36300.0,22.0384,22.0679,21.9893,22.009,36300.0
2008-02-01 12:00:00,22.42,22.56,22.36,22.5,57000.0,22.009,22.1464,21.9501,22.0875,57000.0
2008-02-01 12:10:00,22.5,22.6,22.47,22.49,60800.0,22.0875,22.1857,22.058,22.0777,60800.0
2008-02-01 12:20:00,22.49,22.6,22.37,22.48,39100.0,22.0777,22.1857,21.9599,22.0679,39100.0
2008-02-01 12:30:00,22.47,22.52,22.46,22.5,54500.0,22.058,22.1071,22.0482,22.0875,54500.0
2008-02-01 12:40:00,22.51,22.53,22.48,22.52,29300.0,22.0973,22.1169,22.0679,22.1071,29300.0
2008-02-01 12:50:00,22.51,22.53,22.49,22.5,33000.0,22.0973,22.1169,22.0777,22.0875,33000.0
2008-02-01 13:00:00,22.5,22.6,22.49,22.6,30200.0,22.0875,22.1857,22.0777,22.1857,30200.0
2008-02-01 13:10:00,22.6,22.61,22.54,22.6,94700.0,22.1857,22.1955,22.1268,22.1857,94700.0
2008-02-01 13:20:00,22.57,22.63,22.57,22.6,35300.0,22.1562,22.2151,22.1562,22.1857,35300.0
2008-02-01 13:30:00,22.6,22.61,22.56,22.59,36200.0,22.1857,22.1955,22.1464,22.1758,36200.0
2008-02-01 13:40:00,22.59,22.62,22.57,22.61,13200.0,22.1758,22.2053,22.1562,22.1955,13200.0
2008-02-01 13:50:00,22.61,22.64,22.57,22.57,32300.0,22.1955,22.2249,22.1562,22.1562,32300.0
2008-02-01 14:00:00,22.57,22.63,22.57,22.63,39900.0,22.1562,22.2151,22.1562,22.2151,39900.0
2008-02-01 14:10:00,22.63,22.7,22.62,22.68,39800.0,22.2151,22.2838,22.2053,22.2642,39800.0
2008-02-01 14:20:00,22.69,22.7,22.66,22.7,32400.0,22.274,22.2838,22.2446,22.2838,32400.0
2008-02-01 14:30:00,22.71,22.93,22.71,22.93,60400.0,22.2936,22.5096,22.2936,22.5096,60400.0
2008-02-01 14:40:00,22.92,22.96,22.89,22.93,56700.0,22.4998,22.5391,22.4703,22.5096,56700.0
2008-02-01 14:50:00,22.92,23.03,22.92,22.97,53900.0,22.4998,22.6078,22.4998,22.5489,53900.0
2008-02-01 15:00:00,22.96,23.03,22.94,22.99,47200.0,22.5391,22.6078,22.5194,22.5685,47200.0
2008-02-01 15:10:00,22.98,22.99,22.85,22.86,49100.0,22.5587,22.5685,22.4311,22.4409,49100.0
2008-02-01 15:20:00,22.87,22.98,22.76,22.96,73600.0,22.4507,22.5587,22.3427,22.5391,73600.0
2008-02-01 15:30:00,22.96,22.99,22.85,22.87,45500.0,22.5391,22.5685,22.4311,22.4507,45500.0
2008-02-01 15:40:00,22.88,22.95,22.81,22.88,239100.0,22.4605,22.5292,22.3918,22.4605,239100.0
2008-02-01 15:50:00,22.89,22.91,22.68,22.72,290900.0,22.4703,22.49,22.2642,22.3035,290900.0
2008-02-04 09:30:00,22.65,22.86,22.57,22.57,27600.0,22.2347,22.4409,22.1562,22.1562,27600.0
2008-02-04 09:40:00,22.57,22.62,22.28,22.61,27800.0,22.1562,22.2053,21.8715,22.1955,27800.0
2008-02-04 09:50:00,22.6,22.65,22.43,22.57,26500.0,22.1857,22.2347,22.0188,22.1562,26500.0
2008-02-04 10:00:00,22.54,22.54,22.34,22.42,25700.0,22.1268,22.1268,21.9304,22.009,25700.0
2008-02-04 10:10:00,22.43,22.49,22.4,22.46,23700.0,22.0188,22.0777,21.9893,22.0482,23700.0
2008-02-04 10:20:00,22.48,22.51,22.39,22.48,60700.0,22.0679,22.0973,21.9795,22.0679,60700.0
2008-02-04 10:30:00,22.47,22.47,22.2,22.33,73000.0,22.058,22.058,21.793,21.9206,73000.0
2008-02-04 10:40:00,22.32,22.38,22.29,22.35,14800.0,21.9108,21.9697,21.8813,21.9402,14800.0
2008-02-04 10:50:00,22.34,22.44,22.34,22.37,22600.0,21.9304,22.0286,21.9304,21.9599,22600.0
2008-02-04 11:00:00,22.36,22.4,22.25,22.39,19000.0,21.9501,21.9893,21.8421,21.9795,19000.0
2008-02-04 11:10:00,22.39,22.44,22.33,22.39,27000.0,21.9795,22.0286,21.9206,21.9795,27000.0
2008-02-04 11:20:00,22.39,22.42,22.26,22.35,26100.0,21.9795,22.009,21.8519,21.9402,26100.0
2008-02-04 11:30:00,22.34,22.41,22.29,22.33,83900.0,21.9304,21.9991,21.8813,21.9206,83900.0
2008-02-04 11:40:00,22.32,22.42,22.29,22.3,33200.0,21.9108,22.009,21.8813,21.8912,33200.0
2008-02-04 11:50:00,22.3,22.32,22.25,22.25,30700.0,21.8912,21.9108,21.8421,21.8421,30700.0
2008-02-04 12:00:00,22.26,22.26,22.08,22.17,23400.0,21.8519,21.8519,21.6752,21.7635,23400.0
2008-02-04 12:10:00,22.17,22.17,22.1,22.16,15200.0,21.7635,21.7635,21.6948,21.7537,15200.0
2008-02-04 12:20:00,22.16,22.17,21.94,21.99,44700.0,21.7537,21.7635,21.5378,21.5868,44700.0
2008-02-04 12:30:00,21.99,22.01,21.96,21.97,28400.0,21.5868,21.6065,21.5574,21.5672,28400.0
2008-02-04 12:40:00,21.98,22.02,21.91,21.98,29200.0,21.577,21.6163,21.5083,21.577,29200.0
2008-02-04 12:50:00,21.99,22.04,21.98,22.0,33500.0,21.5868,21.6359,21.577,21.5967,33500.0
2008-02-04 13:00:00,22.0,22.04,21.98,22.04,109100.0,21.5967,21.6359,21.577,21.6359,109100.0
2008-02-04 13:10:00,22.03,22.07,22.0,22.05,30300.0,21.6261,21.6654,21.5967,21.6457,30300.0
2008-02-04 13:20:00,22.04,22.05,21.97,22.05,31100.0,21.6359,21.6457,21.5672,21.6457,31100.0
2008-02-04 13:30:00,22.05,22.14,22.04,22.11,70900.0,21.6457,21.7341,21.6359,21.7046,70900.0
2008-02-04 13:40:00,22.11,22.19,22.07,22.15,43400.0,21.7046,21.7832,21.6654,21.7439,43400.0
2008-02-04 13:50:00,22.15,22.16,22.07,22.15,30600.0,21.7439,21.7537,21.6654,21.7439,30600.0
2008-02-04 14:00:00,22.14,22.15,22.05,22.05,20600.0,21.7341,21.7439,21.6457,21.6457,20600.0
2008-02-04 14:10:00,22.05,22.09,22.02,22.08,26700.0,21.6457,21.685,21.6163,21.6752,26700.0
2008-02-04 14:20:00,22.07,22.1,22.06,22.07,19500.0,21.6654,21.6948,21.6556,21.6654,19500.0
2008-02-04 14:30:00,22.07,22.08,22.02,22.04,48400.0,21.6654,21.6752,21.6163,21.6359,48400.0
2008-02-04 14:40:00,22.04,22.13,22.03,22.11,44900.0,21.6359,21.7243,21.6261,21.7046,44900.0
2008-02-04 14:50:00,22.11,22.15,22.02,22.13,34400.0,21.7046,21.7439,21.6163,21.7243,34400.0
2008-02-04 15:00:00,22.11,22.14,22.04,22.08,31400.0,21.7046,21.7341,21.6359,21.6752,31400.0
2008-02-04 15:10:00,22.09,22.14,22.05,22.1,21400.0,21.685,21.7341,21.6457,21.6948,21400.0
2008-02-04 15:20:00,22.1,22.14,22.09,22.11,31500.0,21.6948,21.7341,21.685,21.7046,31500.0
2008-02-04 15:30:00,22.1,22.13,22.05,22.12,46000.0,21.6948,21.7243,21.6457,21.7145,46000.0
2008-02-04 15:40:00,22.12,22.17,22.09,22.09,34100.0,21.7145,21.7635,21.685,21.685,34100.0
2008-02-04 15:50:00,22.1,22.13,22.06,22.09,108200.0,21.6948,21.7243,21.6556,21.685,108200.0
2008-02-05 09:30:00,21.77,21.96,21.53,21.67,58700.0,21.3709,21.5574,21.1353,21.2727,58700.0
2008-02-05 09:40:00,21.65,21.65,21.29,21.39,47000.0,21.2531,21.2531,20.8997,20.9978,47000.0
2008-02-05 09:50:00,21.41,21.61,21.4,21.6,42100.0,21.0175,21.2138,21.0077,21.204,42100.0
2008-02-05 10:00:00,21.61,21.72,21.59,21.72,38700.0,21.2138,21.3218,21.1942,21.3218,38700.0
2008-02-05 10:10:00,21.72,21.77,21.66,21.76,29400.0,21.3218,21.3709,21.2629,21.3611,29400.0
2008-02-05 10:20:00,21.76,21.81,21.65,21.72,27400.0,21.3611,21.4101,21.2531,21.3218,27400.0
2008-02-05 10:30:00,21.75,21.85,21.67,21.85,29300.0,21.3512,21.4494,21.2727,21.4494,29300.0
2008-02-05 10:40:00,21.82,21.82,21.56,21.56,27300.0,21.42,21.42,21.1647,21.1647,27300.0
2008-02-05 10:50:00,21.54,21.57,21.41,21.47,32300.0,21.1451,21.1745,21.0175,21.0764,32300.0
2008-02-05 11:00:00,21.47,21.49,21.28,21.31,34300.0,21.0764,21.096,20.8899,20.9193,34300.0
2008-02-05 11:10:00,21.31,21.57,21.31,21.46,35900.0,20.9193,21.1745,20.9193,21.0666,35900.0
2008-02-05 11:20:00,21.44,21.52,21.4,21.48,23600.0,21.0469,21.1255,21.0077,21.0862,23600.0
2008-02-05 11:30:00,21.47,21.49,21.35,21.47,65600.0,21.0764,21.096,20.9586,21.0764,65600.0
2008-02-05 11:40:00,21.46,21.53,21.39,21.49,36900.0,21.0666,21.1353,20.9978,21.096,36900.0
2008-02-05 11:50:00,21.51,21.54,21.41,21.47,22700.0,21.1156,21.1451,21.0175,21.0764,22700.0
2008-02-05 12:00:00,21.49,21.49,21.41,21.41,18000.0,21.096,21.096,21.0175,21.0175,18000.0
2008-02-05 12:10:00,21.42,21.42,21.36,21.42,22100.0,21.0273,21.0273,20.9684,21.0273,22100.0
2008-02-05 12:20:00,21.43,21.44,21.35,21.38,39300.0,21.0371,21.0469,20.9586,20.988,39300.0
2008-02-05 12:30:00,21.39,21.4,21.29,21.3,20900.0,20.9978,21.0077,20.8997,20.9095,20900.0
2008-02-05 12:40:00,21.3,21.34,21.19,21.26,44600.0,20.9095,20.9488,20.8015,20.8702,44600.0
2008-02-05 12:50:00,21.26,21.36,21.24,21.24,29200.0,20.8702,20.9684,20.8506,20.8506,29200.0
2008-02-05 13:00:00,21.26,21.33,21.22,21.23,34500.0,20.8702,20.9389,20.831,20.8408,34500.0
2008-02-05 13:10:00,21.22,21.22,21.05,21.1,43700.0,20.831,20.831,20.6641,20.7132,43700.0
2008-02-05 13:20:00,21.1,21.2,21.09,21.2,36300.0,20.7132,20.8113,20.7033,20.8113,36300.0
2008-02-05 13:30:00,21.19,21.26,21.14,21.16,57800.0,20.8015,20.8702,20.7524,20.7721,57800.0
2008-02-05 13:40:00,21.15,21.21,21.04,21.16,157400.0,20.7622,20.8211,20.6543,20.7721,157400.0
2008-02-05 13:50:00,21.15,21.22,21.15,21.17,37200.0,20.7622,20.831,20.7622,20.7819,37200.0
2008-02-05 14:00:00,21.18,21.25,21.06,21.24,31800.0,20.7917,20.8604,20.6739,20.8506,31800.0
2008-02-05 14:10:00,21.22,21.26,21.19,21.24,37800.0,20.831,20.8702,20.8015,20.8506,37800.0
2008-02-05 14:20:00,21.25,21.26,21.1,21.11,31100.0,20.8604,20.8702,20.7132,20.723,31100.0
2008-02-05 14:30:00,21.11,21.17,21.08,21.13,80400.0,20.723,20.7819,20.6935,20.7426,80400.0
2008-02-05 14:40:00,21.16,21.17,21.01,21.04,30600.0,20.7721,20.7819,20.6248,20.6543,30600.0
2008-02-05 14:50:00,21.04,21.04,20.9,20.92,72700.0,20.6543,20.6543,20.5168,20.5365,72700.0
2008-02-05 15:00:00,20.91,20.93,20.79,20.79,58200.0,20.5266,20.5463,20.4088,20.4088,58200.0
2008-02-05 15:10:00,20.81,20.82,20.73,20.76,70000.0,20.4285,20.4383,20.3499,20.3794,70000.0
2008-02-05 15:20:00,20.75,20.84,20.69,20.82,94800.0,20.3696,20.4579,20.3107,20.4383,94800.0
2008-02-05 15:30:00,20.82,20.94,20.81,20.91,53900.0,20.4383,20.5561,20.4285,20.5266,53900.0
2008-02-05 15:40:00,20.92,21.01,20.79,20.79,133100.0,20.5365,20.6248,20.4088,20.4088,133100.0
2008-02-05 15:50:00,20.79,20.85,20.72,20.76,88900.0,20.4088,20.4677,20.3401,20.3794,88900.0
2008-02-06 09:30:00,20.69,20.89,20.46,20.49,94600.0,20.3107,20.507,20.0849,20.1143,94600.0
2008-02-06 09:40:00,20.49,20.54,20.35,20.46,50100.0,20.1143,20.1634,19.9769,20.0849,50100.0
2008-02-06 09:50:00,20.46,20.53,20.4,20.5,94500.0,20.0849,20.1536,20.026,20.1242,94500.0
2008-02-06 10:00:00,20.48,20.67,20.48,20.65,87200.0,20.1045,20.291,20.1045,20.2714,87200.0
2008-02-06 10:10:00,20.64,20.79,20.6,20.68,59700.0,20.2616,20.4088,20.2223,20.3009,59700.0
2008-02-06 10:20:00,20.67,20.73,20.63,20.71,36400.0,20.291,20.3499,20.2518,20.3303,36400.0
2008-02-06 10:30:00,20.71,20.76,20.59,20.74,40900.0,20.3303,20.3794,20.2125,20.3598,40900.0
2008-02-06 10:40:00,20.73,20.94,20.73,20.93,49700.0,20.3499,20.5561,20.3499,20.5463,49700.0
2008-02-06 10:50:00,20.92,20.97,20.82,20.84,17600.0,20.5365,20.5855,20.4383,20.4579,17600.0
2008-02-06 11:00:00,20.82,21.04,20.8,21.02,26700.0,20.4383,20.6543,20.4187,20.6346,26700.0
2008-02-06 11:10:00,21.02,21.02,20.87,20.91,18900.0,20.6346,20.6346,20.4874,20.5266,18900.0
2008-02-06 11:20:00,20.9,21.05,20.89,21.01,40700.0,20.5168,20.6641,20.507,20.6248,40700.0
2008-02-06 11:30:00,21.01,21.06,21.0,21.01,37500.0,20.6248,20.6739,20.615,20.6248,37500.0
2008-02-06 11:40:00,21.01,21.09,21.0,21.06,77800.0,20.6248,20.7033,20.615,20.6739,77800.0
2008-02-06 11:50:00,21.08,21.1,21.04,21.1,26500.0,20.6935,20.7132,20.6543,20.7132,26500.0
2008-02-06 12:00:00,21.1,21.18,21.05,21.06,34300.0,20.7132,20.7917,20.6641,20.6739,34300.0
2008-02-06 12:10:00,21.06,21.06,21.0,21.02,22500.0,20.6739,20.6739,20.615,20.6346,22500.0
2008-02-06 12:20:00,21.02,21.12,21.01,21.04,35100.0,20.6346,20.7328,20.6248,20.6543,35100.0
2008-02-06 12:30:00,21.05,21.09,21.04,21.08,22400.0,20.6641,20.7033,20.6543,20.6935,22400.0
2008-02-06 12:40:00,21.1,21.1,21.0,21.0,30000.0,20.7132,20.7132,20.615,20.615,30000.0
2008-02-06 12:50:00,21.01,21.01,20.96,20.99,20400.0,20.6248,20.6248,20.5757,20.6052,20400.0
2008-02-06 13:00:00,21.0,21.07,20.99,21.06,14700.0,20.615,20.6837,20.6052,20.6739,14700.0
2008-02-06 13:10:00,21.07,21.07,20.99,21.01,14000.0,20.6837,20.6837,20.6052,20.6248,14000.0
2008-02-06 13:20:00,21.02,21.07,21.02,21.05,9200.0,20.6346,20.6837,20.6346,20.6641,9200.0
2008-02-06 13:30:00,21.04,21.04,20.96,20.98,20900.0,20.6543,20.6543,20.5757,20.5954,20900.0
2008-02-06 13:40:00,20.97,20.97,20.86,20.88,34400.0,20.5855,20.5855,20.4776,20.4972,34400.0
2008-02-06 13:50:00,20.88,20.91,20.69,20.69,27000.0,20.4972,20.5266,20.3107,20.3107,27000.0
2008-02-06 14:00:00,20.71,20.75,20.68,20.73,35300.0,20.3303,20.3696,20.3009,20.3499,35300.0
2008-02-06 14:10:00,20.72,20.73,20.63,20.65,46800.0,20.3401,20.3499,20.2518,20.2714,46800.0
2008-02-06 14:20:00,20.66,20.66,20.55,20.6,27600.0,20.2812,20.2812,20.1732,20.2223,27600.0
2008-02-06 14:30:00,20.62,20.66,20.57,20.66,50300.0,20.242,20.2812,20.1929,20.2812,50300.0
2008-02-06 14:40:00,20.66,20.71,20.63,20.69,26900.0,20.2812,20.3303,20.2518,20.3107,26900.0
2008-02-06 14:50:00,20.69,20.78,20.68,20.73,44100.0,20.3107,20.399,20.3009,20.3499,44100.0
2008-02-06 15:00:00,20.72,20.72,20.65,20.67,35700.0,20.3401,20.3401,20.2714,20.291,35700.0
2008-02-06 15:10:00,20.68,20.68,20.55,20.59,54000.0,20.3009,20.3009,20.1732,20.2125,54000.0
2008-02-06 15:20:00,20.57,20.61,20.52,20.57,18900.0,20.1929,20.2321,20.1438,20.1929,18900.0
2008-02-06 15:30:00,20.56,20.57,20.47,20.5,52800.0,20.1831,20.1929,20.0947,20.1242,52800.0
2008-02-06 15:40:00,20.51,20.57,20.44,20.47,63800.0,20.134,20.1929,20.0653,20.0947,63800.0
2008-02-06 15:50:00,20.47,20.47,20.38,20.47,54300.0,20.0947,20.0947,20.0064,20.0947,54300.0
2008-02-07 09:30:00,20.32,20.61,20.22,20.41,41500.0,19.9475,20.2321,19.8493,20.0358,41500.0
2008-02-07 09:40:00,20.39,20.43,20.1,20.14,63000.0,20.0162,20.0554,19.7315,19.7708,63000.0
2008-02-07 09:50:00,20.14,20.14,19.89,19.94,65700.0,19.7708,19.7708,19.5253,19.5744,65700.0
2008-02-07 10:00:00,19.91,20.46,19.88,20.32,158000.0,19.545,20.0849,19.5155,19.9475,158000.0
2008-02-07 10:10:00,20.3,20.31,20.05,20.19,54800.0,19.9278,19.9376,19.6824,19.8198,54800.0
2008-02-07 10:20:00,20.18,20.22,20.0,20.01,63000.0,19.81,19.8493,19.6333,19.6431,63000.0
2008-02-07 10:30:00,20.02,20.03,20.0,20.0,69400.0,19.653,19.6628,19.6333,19.6333,69400.0
2008-02-07 10:40:00,20.0,20.01,19.92,19.98,56300.0,19.6333,19.6431,19.5548,19.6137,56300.0
2008-02-07 10:50:00,19.99,20.04,19.92,19.95,67500.0,19.6235,19.6726,19.5548,19.5842,67500.0
2008-02-07 11:00:00,19.95,20.0,19.9,19.97,74800.0,19.5842,19.6333,19.5352,19.6039,74800.0
2008-02-07 11:10:00,19.96,20.01,19.95,20.0,45600.0,19.5941,19.6431,19.5842,19.6333,45600.0
2008-02-07 11:20:00,20.01,20.03,19.98,19.98,47100.0,19.6431,19.6628,19.6137,19.6137,47100.0
2008-02-07 11:30:00,19.99,20.01,19.85,19.88,32200.0,19.6235,19.6431,19.4861,19.5155,32200.0
2008-02-07 11:40:00,19.9,20.01,19.89,19.98,30900.0,19.5352,19.6431,19.5253,19.6137,30900.0
2008-02-07 11:50:00,19.96,20.01,19.93,20.01,30500.0,19.5941,19.6431,19.5646,19.6431,30500.0
2008-02-07 12:00:00,20.01,20.04,20.0,20.01,34200.0,19.6431,19.6726,19.6333,19.6431,34200.0
2008-02-07 12:10:00,20.03,20.05,20.0,20.03,59900.0,19.6628,19.6824,19.6333,19.6628,59900.0
2008-02-07 12:20:00,20.04,20.09,20.03,20.07,23900.0,19.6726,19.7217,19.6628,19.702,23900.0
2008-02-07 12:30:00,20.09,20.19,20.04,20.11,53100.0,19.7217,19.8198,19.6726,19.7413,53100.0
2008-02-07 12:40:00,20.13,20.17,20.1,20.17,50100.0,19.7609,19.8002,19.7315,19.8002,50100.0
2008-02-07 12:50:00,20.17,20.28,20.16,20.24,40400.0,19.8002,19.9082,19.7904,19.8689,40400.0
2008-02-07 13:00:00,20.23,20.26,20.12,20.17,55400.0,19.8591,19.8886,19.7511,19.8002,55400.0
2008-02-07 13:10:00,20.18,20.2,20.1,20.1,17400.0,19.81,19.8297,19.7315,19.7315,17400.0
2008-02-07 13:20:00,20.1,20.23,20.09,20.18,31700.0,19.7315,19.8591,19.7217,19.81,31700.0
2008-02-07 13:30:00,20.19,20.21,20.11,20.16,26800.0,19.8198,19.8395,19.7413,19.7904,26800.0
2008-02-07 13:40:00,20.18,20.26,20.18,20.21,64400.0,19.81,19.8886,19.81,19.8395,64400.0
2008-02-07 13:50:00,20.21,20.32,20.15,20.32,49600.0,19.8395,19.9475,19.7806,19.9475,49600.0
2008-02-07 14:00:00,20.31,20.4,20.23,20.37,78100.0,19.9376,20.026,19.8591,19.9965,78100.0
2008-02-07 14:10:00,20.38,20.4,20.27,20.35,77500.0,20.0064,20.026,19.8984,19.9769,77500.0
2008-02-07 14:20:00,20.33,20.44,20.31,20.4,83800.0,19.9573,20.0653,19.9376,20.026,83800.0
2008-02-07 14:30:00,20.4,20.48,20.24,20.27,147700.0,20.026,20.1045,19.8689,19.8984,147700.0
2008-02-07 14:40:00,20.27,20.28,20.13,20.22,30000.0,19.8984,19.9082,19.7609,19.8493,30000.0
2008-02-07 14:50:00,20.21,20.31,20.18,20.26,65300.0,19.8395,19.9376,19.81,19.8886,65300.0
2008-02-07 15:00:00,20.26,20.26,20.05,20.08,116000.0,19.8886,19.8886,19.6824,19.7119,116000.0
2008-02-07 15:10:00,20.08,20.25,20.07,20.25,58100.0,19.7119,19.8787,19.702,19.8787,58100.0
2008-02-07 15:20:00,20.25,20.37,20.22,20.29,51900.0,19.8787,19.9965,19.8493,19.918,51900.0
2008-02-07 15:30:00,20.27,20.29,20.14,20.19,59400.0,19.8984,19.918,19.7708,19.8198,59400.0
2008-02-07 15:40:00,20.19,20.21,20.03,20.13,64600.0,19.8198,19.8395,19.6628,19.7609,64600.0
2008-02-07 15:50:00,20.12,20.24,20.1,20.24,300400.0,19.7511,19.8689,19.7315,19.8689,300400.0
2008-02-08 09:30:00,20.15,20.5,19.61,20.41,32600.0,19.7806,20.1242,19.2505,20.0358,32600.0
2008-02-08 09:40:00,20.36,20.4,20.16,20.3,44000.0,19.9867,20.026,19.7904,19.9278,44000.0
2008-02-08 09:50:00,20.33,20.45,20.28,20.3,73400.0,19.9573,20.0751,19.9082,19.9278,73400.0
2008-02-08 10:00:00,20.31,20.46,20.29,20.42,34400.0,19.9376,20.0849,19.918,20.0456,34400.0
2008-02-08 10:10:00,20.41,20.51,20.39,20.5,32200.0,20.0358,20.134,20.0162,20.1242,32200.0
2008-02-08 10:20:00,20.49,20.53,20.47,20.52,25300.0,20.1143,20.1536,20.0947,20.1438,25300.0
2008-02-08 10:30:00,20.51,20.54,20.48,20.48,14500.0,20.134,20.1634,20.1045,20.1045,14500.0
2008-02-08 10:40:00,20.48,20.6,20.47,20.59,37700.0,20.1045,20.2223,20.0947,20.2125,37700.0
2008-02-08 10:50:00,20.6,20.64,20.53,20.56,21100.0,20.2223,20.2616,20.1536,20.1831,21100.0
2008-02-08 11:00:00,20.56,20.66,20.51,20.66,31500.0,20.1831,20.2812,20.134,20.2812,31500.0
2008-02-08 11:10:00,20.65,20.67,20.6,20.63,26900.0,20.2714,20.291,20.2223,20.2518,26900.0
2008-02-08 11:20:00,20.62,20.66,20.6,20.62,17600.0,20.242,20.2812,20.2223,20.242,17600.0
2008-02-08 11:30:00,20.63,20.69,20.63,20.69,44900.0,20.2518,20.3107,20.2518,20.3107,44900.0
2008-02-08 11:40:00,20.69,20.76,20.63,20.65,53800.0,20.3107,20.3794,20.2518,20.2714,53800.0
2008-02-08 11:50:00,20.66,20.67,20.55,20.55,46800.0,20.2812,20.291,20.1732,20.1732,46800.0
2008-02-08 12:00:00,20.55,20.62,20.49,20.6,19900.0,20.1732,20.242,20.1143,20.2223,19900.0
2008-02-08 12:10:00,20.58,20.61,20.5,20.5,16600.0,20.2027,20.2321,20.1242,20.1242,16600.0
2008-02-08 12:20:00,20.5,20.64,20.44,20.64,62600.0,20.1242,20.2616,20.0653,20.2616,62600.0
2008-02-08 12:30:00,20.63,20.63,20.49,20.57,12800.0,20.2518,20.2518,20.1143,20.1929,12800.0
2008-02-08 12:40:00,20.56,20.6,20.49,20.52,14900.0,20.1831,20.2223,20.1143,20.1438,14900.0
2008-02-08 12:50:00,20.52,20.65,20.52,20.65,13500.0,20.1438,20.2714,20.1438,20.2714,13500.0
2008-02-08 13:00:00,20.65,20.66,20.52,20.62,19400.0,20.2714,20.2812,20.1438,20.242,19400.0
2008-02-08 13:10:00,20.61,20.65,20.51,20.51,24700.0,20.2321,20.2714,20.134,20.134,24700.0
2008-02-08 13:20:00,20.53,20.56,20.47,20.5,58400.0,20.1536,20.1831,20.0947,20.1242,58400.0
2008-02-08 13:30:00,20.5,20.52,20.47,20.49,62000.0,20.1242,20.1438,20.0947,20.1143,62000.0
2008-02-08 13:40:00,20.48,20.55,20.44,20.53,46400.0,20.1045,20.1732,20.0653,20.1536,46400.0
2008-02-08 13:50:00,20.53,20.56,20.49,20.51,25400.0,20.1536,20.1831,20.1143,20.134,25400.0
2008-02-08 14:00:00,20.51,20.54,20.49,20.51,25100.0,20.134,20.1634,20.1143,20.134,25100.0
2008-02-08 14:10:00,20.51,20.58,20.51,20.58,30600.0,20.134,20.2027,20.134,20.2027,30600.0
2008-02-08 14:20:00,20.59,20.63,20.58,20.6,33500.0,20.2125,20.2518,20.2027,20.2223,33500.0
2008-02-08 14:30:00,20.59,20.63,20.49,20.59,29400.0,20.2125,20.2518,20.1143,20.2125,29400.0
2008-02-08 14:40:00,20.58,20.66,20.5,20.54,23700.0,20.2027,20.2812,20.1242,20.1634,23700.0
2008-02-08 14:50:00,20.52,20.56,20.47,20.47,41100.0,20.1438,20.1831,20.0947,20.0947,41100.0
2008-02-08 15:00:00,20.44,20.49,20.4,20.48,23400.0,20.0653,20.1143,20.026,20.1045,23400.0
2008-02-08 15:10:00,20.48,20.61,20.44,20.58,61000.0,20.1045,20.2321,20.0653,20.2027,61000.0
2008-02-08 15:20:00,20.59,20.59,20.5,20.57,47900.0,20.2125,20.2125,20.1242,20.1929,47900.0
2008-02-08 15:30:00,20.58,20.76,20.56,20.74,73700.0,20.2027,20.3794,20.1831,20.3598,73700.0
2008-02-08 15:40:00,20.75,20.85,20.68,20.78,112300.0,20.3696,20.4677,20.3009,20.399,112300.0
2008-02-08 15:50:00,20.79,20.79,20.6,20.67,77800.0,20.4088,20.4088,20.2223,20.291,77800.0
2008-02-11 09:30:00,20.67,20.9,20.59,20.85,33200.0,20.291,20.5168,20.2125,20.4677,33200.0
2008-02-11 09:40:00,20.84,20.98,20.66,20.87,76800.0,20.4579,20.5954,20.2812,20.4874,76800.0
2008-02-11 09:50:00,20.88,21.03,20.88,20.94,63500.0,20.4972,20.6444,20.4972,20.5561,63500.0
2008-02-11 10:00:00,20.93,21.05,20.91,21.0,48000.0,20.5463,20.6641,20.5266,20.615,48000.0
2008-02-11 10:10:00,20.99,21.12,20.98,21.1,45900.0,20.6052,20.7328,20.5954,20.7132,45900.0
2008-02-11 10:20:00,21.09,21.12,20.93,21.12,53600.0,20.7033,20.7328,20.5463,20.7328,53600.0
2008-02-11 10:30:00,21.11,21.16,21.05,21.13,39800.0,20.723,20.7721,20.6641,20.7426,39800.0
2008-02-11 10:40:00,21.14,21.24,21.13,21.18,47500.0,20.7524,20.8506,20.7426,20.7917,47500.0
2008-02-11 10:50:00,21.18,21.25,21.16,21.23,39300.0,20.7917,20.8604,20.7721,20.8408,39300.0
2008-02-11 11:00:00,21.23,21.39,21.22,21.37,33000.0,20.8408,20.9978,20.831,20.9782,33000.0
2008-02-11 11:10:00,21.37,21.47,21.31,21.42,44500.0,20.9782,21.0764,20.9193,21.0273,44500.0
2008-02-11 11:20:00,21.43,21.45,21.33,21.35,31600.0,21.0371,21.0567,20.9389,20.9586,31600.0
2008-02-11 11:30:00,21.36,21.37,21.27,21.28,33600.0,20.9684,20.9782,20.88,20.8899,33600.0
2008-02-11 11:40:00,21.28,21.35,21.25,21.26,26700.0,20.8899,20.9586,20.8604,20.8702,26700.0
2008-02-11 11:50:00,21.28,21.29,21.24,21.26,15200.0,20.8899,20.8997,20.8506,20.8702,15200.0
2008-02-11 12:00:00,21.26,21.41,21.26,21.39,20500.0,20.8702,21.0175,20.8702,20.9978,20500.0
2008-02-11 12:10:00,21.37,21.41,21.35,21.39,24400.0,20.9782,21.0175,20.9586,20.9978,24400.0
2008-02-11 12:20:00,21.39,21.41,21.38,21.4,22200.0,20.9978,21.0175,20.988,21.0077,22200.0
2008-02-11 12:30:00,21.4,21.48,21.37,21.46,28300.0,21.0077,21.0862,20.9782,21.0666,28300.0
2008-02-11 12:40:00,21.46,21.53,21.46,21.53,19500.0,21.0666,21.1353,21.0666,21.1353,19500.0
2008-02-11 12:50:00,21.53,21.54,21.45,21.49,22500.0,21.1353,21.1451,21.0567,21.096,22500.0
2008-02-11 13:00:00,21.49,21.54,21.45,21.48,31700.0,21.096,21.1451,21.0567,21.0862,31700.0
2008-02-11 13:10:00,21.46,21.5,21.39,21.39,19700.0,21.0666,21.1058,20.9978,20.9978,19700.0
2008-02-11 13:20:00,21.39,21.6,21.38,21.6,27600.0,20.9978,21.204,20.988,21.204,27600.0
2008-02-11 13:30:00,21.6,21.6,21.5,21.52,23400.0,21.204,21.204,21.1058,21.1255,23400.0
2008-02-11 13:40:00,21.52,21.56,21.51,21.54,55700.0,21.1255,21.1647,21.1156,21.1451,55700.0
2008-02-11 13:50:00,21.54,21.6,21.52,21.58,31000.0,21.1451,21.204,21.1255,21.1844,31000.0
2008-02-11 14:00:00,21.58,21.6,21.52,21.56,37200.0,21.1844,21.204,21.1255,21.1647,37200.0
2008-02-11 14:10:00,21.55,21.66,21.5,21.51,46000.0,21.1549,21.2629,21.1058,21.1156,46000.0
2008-02-11 14:20:00,21.51,21.56,21.5,21.51,21500.0,21.1156,21.1647,21.1058,21.1156,21500.0
2008-02-11 14:30:00,21.51,21.51,21.4,21.4,22600.0,21.1156,21.1156,21.0077,21.0077,22600.0
2008-02-11 14:40:00,21.4,21.52,21.39,21.52,37900.0,21.0077,21.1255,20.9978,21.1255,37900.0
2008-02-11 14:50:00,21.53,21.55,21.48,21.5,23600.0,21.1353,21.1549,21.0862,21.1058,23600.0
2008-02-11 15:00:00,21.5,21.57,21.44,21.57,43600.0,21.1058,21.1745,21.0469,21.1745,43600.0
2008-02-11 15:10:00,21.56,21.6,21.5,21.5,21900.0,21.1647,21.204,21.1058,21.1058,21900.0
2008-02-11 15:20:00,21.5,21.59,21.5,21.56,30500.0,21.1058,21.1942,21.1058,21.1647,30500.0
2008-02-11 15:30:00,21.56,21.62,21.51,21.54,64400.0,21.1647,21.2236,21.1156,21.1451,64400.0
2008-02-11 15:40:00,21.55,21.61,21.49,21.61,57400.0,21.1549,21.2138,21.096,21.2138,57400.0
2008-02-11 15:50:00,21.6,21.61,21.53,21.55,58800.0,21.204,21.2138,21.1353,21.1549,58800.0
2008-02-12 09:30:00,21.21,21.55,20.9,20.94,170700.0,20.8211,21.1549,20.5168,20.5561,170700.0
2008-02-12 09:40:00,20.95,21.29,20.94,21.22,238000.0,20.5659,20.8997,20.5561,20.831,238000.0
2008-02-12 09:50:00,21.24,21.31,21.19,21.28,212100.0,20.8506,20.9193,20.8015,20.8899,212100.0
2008-02-12 10:00:00,21.28,21.48,21.25,21.41,152900.0,20.8899,21.0862,20.8604,21.0175,152900.0
2008-02-12 10:10:00,21.41,21.67,21.4,21.58,136800.0,21.0175,21.2727,21.0077,21.1844,136800.0
2008-02-12 10:20:00,21.58,21.6,21.31,21.4,150100.0,21.1844,21.204,20.9193,21.0077,150100.0
2008-02-12 10:30:00,21.38,21.45,21.31,21.41,102000.0,20.988,21.0567,20.9193,21.0175,102000.0
2008-02-12 10:40:00,21.4,21.61,21.37,21.57,193500.0,21.0077,21.2138,20.9782,21.1745,193500.0
2008-02-12 10:50:00,21.57,21.58,21.49,21.5,53700.0,21.1745,21.1844,21.096,21.1058,53700.0
2008-02-12 11:00:00,21.5,21.51,21.45,21.45,163000.0,21.1058,21.1156,21.0567,21.0567,163000.0
2008-02-12 11:10:00,21.45,21.51,21.45,21.47,38700.0,21.0567,21.1156,21.0567,21.0764,38700.0
2008-02-12 11:20:00,21.47,21.5,21.43,21.49,98300.0,21.0764,21.1058,21.0371,21.096,98300.0
2008-02-12 11:30:00,21.49,21.49,21.36,21.37,110200.0,21.096,21.096,20.9684,20.9782,110200.0
2008-02-12 11:40:00,21.37,21.41,21.34,21.39,52900.0,20.9782,21.0175,20.9488,20.9978,52900.0
2008-02-12 11:50:00,21.39,21.49,21.33,21.46,163200.0,20.9978,21.096,20.9389,21.0666,163200.0
2008-02-12 12:00:00,21.46,21.5,21.39,21.49,189600.0,21.0666,21.1058,20.9978,21.096,189600.0
2008-02-12 12:10:00,21.5,21.5,21.45,21.46,51200.0,21.1058,21.1058,21.0567,21.0666,51200.0
2008-02-12 12:20:00,21.45,21.48,21.41,21.45,48100.0,21.0567,21.0862,21.0175,21.0567,48100.0
2008-02-12 12:30:00,21.46,21.5,21.44,21.45,59100.0,21.0666,21.1058,21.0469,21.0567,59100.0
2008-02-12 12:40:00,21.46,21.46,21.35,21.38,23300.0,21.0666,21.0666,20.9586,20.988,23300.0
2008-02-12 12:50:00,21.37,21.43,21.37,21.42,24300.0,20.9782,21.0371,20.9782,21.0273,24300.0
2008-02-12 13:00:00,21.42,21.49,21.4,21.44,92000.0,21.0273,21.096,21.0077,21.0469,92000.0
2008-02-12 13:10:00,21.41,21.48,21.41,21.42,83000.0,21.0175,21.0862,21.0175,21.0273,83000.0
2008-02-12 13:20:00,21.43,21.46,21.37,21.4,73800.0,21.0371,21.0666,20.9782,21.0077,73800.0
2008-02-12 13:30:00,21.39,21.44,21.35,21.36,31600.0,20.9978,21.0469,20.9586,20.9684,31600.0
2008-02-12 13:40:00,21.35,21.35,21.25,21.3,38900.0,20.9586,20.9586,20.8604,20.9095,38900.0
2008-02-12 13:50:00,21.31,21.36,21.3,21.34,31400.0,20.9193,20.9684,20.9095,20.9488,31400.0
2008-02-12 14:00:00,21.34,21.34,21.25,21.3,38000.0,20.9488,20.9488,20.8604,20.9095,38000.0
2008-02-12 14:10:00,21.29,21.32,21.19,21.3,76400.0,20.8997,20.9291,20.8015,20.9095,76400.0
2008-02-12 14:20:00,21.3,21.31,21.25,21.28,51600.0,20.9095,20.9193,20.8604,20.8899,51600.0
2008-02-12 14:30:00,21.28,21.3,21.19,21.24,64800.0,20.8899,20.9095,20.8015,20.8506,64800.0
2008-02-12 14:40:00,21.25,21.25,21.19,21.22,127300.0,20.8604,20.8604,20.8015,20.831,127300.0
2008-02-12 14:50:00,21.22,21.29,21.21,21.28,98400.0,20.831,20.8997,20.8211,20.8899,98400.0
2008-02-12 15:00:00,21.28,21.29,21.18,21.19,113100.0,20.8899,20.8997,20.7917,20.8015,113100.0
2008-02-12 15:10:00,21.2,21.25,21.18,21.18,72000.0,20.8113,20.8604,20.7917,20.7917,72000.0
2008-02-12 15:20:00,21.19,21.19,20.9,20.94,70500.0,20.8015,20.8015,20.5168,20.5561,70500.0
2008-02-12 15:30:00,20.93,20.96,20.81,20.81,164100.0,20.5463,20.5757,20.4285,20.4285,164100.0
2008-02-12 15:40:00,20.8,20.88,20.75,20.84,135000.0,20.4187,20.4972,20.3696,20.4579,135000.0
2008-02-12 15:50:00,20.83,20.89,20.51,20.76,209200.0,20.4481,20.507,20.134,20.3794,209200.0
2008-02-13 09:30:00,20.88,20.99,20.88,20.92,49700.0,20.4972,20.6052,20.4972,20.5365,49700.0
2008-02-13 09:40:00,20.93,21.01,20.81,21.01,50300.0,20.5463,20.6248,20.4285,20.6248,50300.0
2008-02-13 09:50:00,20.97,21.08,20.9,21.04,102800.0,20.5855,20.6935,20.5168,20.6543,102800.0
2008-02-13 10:00:00,21.02,21.09,20.82,20.99,239000.0,20.6346,20.7033,20.4383,20.6052,239000.0
2008-02-13 10:10:00,21.02,21.02,20.83,20.85,107500.0,20.6346,20.6346,20.4481,20.4677,107500.0
2008-02-13 10:20:00,20.85,20.89,20.82,20.84,67000.0,20.4677,20.507,20.4383,20.4579,67000.0
2008-02-13 10:30:00,20.84,20.84,20.54,20.54,219800.0,20.4579,20.4579,20.1634,20.1634,219800.0
2008-02-13 10:40:00,20.56,20.72,20.53,20.71,54000.0,20.1831,20.3401,20.1536,20.3303,54000.0
2008-02-13 10:50:00,20.7,20.83,20.69,20.79,118000.0,20.3205,20.4481,20.3107,20.4088,118000.0
2008-02-13 11:00:00,20.79,20.8,20.64,20.73,46900.0,20.4088,20.4187,20.2616,20.3499,46900.0
2008-02-13 11:10:00,20.74,20.81,20.62,20.63,34000.0,20.3598,20.4285,20.242,20.2518,34000.0
2008-02-13 11:20:00,20.61,20.82,20.61,20.75,39500.0,20.2321,20.4383,20.2321,20.3696,39500.0
2008-02-13 11:30:00,20.77,20.82,20.69,20.73,66100.0,20.3892,20.4383,20.3107,20.3499,66100.0
2008-02-13 11:40:00,20.72,20.78,20.6,20.64,94000.0,20.3401,20.399,20.2223,20.2616,94000.0
2008-02-13 11:50:00,20.64,20.75,20.6,20.7,102700.0,20.2616,20.3696,20.2223,20.3205,102700.0
2008-02-13 12:00:00,20.69,20.77,20.67,20.73,76800.0,20.3107,20.3892,20.291,20.3499,76800.0
2008-02-13 12:10:00,20.73,20.81,20.65,20.79,80700.0,20.3499,20.4285,20.2714,20.4088,80700.0
2008-02-13 12:20:00,20.79,20.81,20.78,20.79,58000.0,20.4088,20.4285,20.399,20.4088,58000.0
2008-02-13 12:30:00,20.78,20.79,20.69,20.73,70400.0,20.399,20.4088,20.3107,20.3499,70400.0
2008-02-13 12:40:00,20.73,20.74,20.65,20.7,41800.0,20.3499,20.3598,20.2714,20.3205,41800.0
2008-02-13 12:50:00,20.7,20.72,20.6,20.66,106400.0,20.3205,20.3401,20.2223,20.2812,106400.0
2008-02-13 13:00:00,20.65,20.67,20.62,20.65,83900.0,20.2714,20.291,20.242,20.2714,83900.0
2008-02-13 13:10:00,20.65,20.66,20.6,20.65,43100.0,20.2714,20.2812,20.2223,20.2714,43100.0
2008-02-13 13:20:00,20.64,20.69,20.62,20.64,39100.0,20.2616,20.3107,20.242,20.2616,39100.0
2008-02-13 13:30:00,20.65,20.67,20.52,20.63,60600.0,20.2714,20.291,20.1438,20.2518,60600.0
2008-02-13 13:40:00,20.64,20.72,20.55,20.6,61800.0,20.2616,20.3401,20.1732,20.2223,61800.0
2008-02-13 13:50:00,20.61,20.67,20.55,20.62,48000.0,20.2321,20.291,20.1732,20.242,48000.0
2008-02-13 14:00:00,20.61,20.67,20.59,20.63,203800.0,20.2321,20.291,20.2125,20.2518,203800.0
2008-02-13 14:10:00,20.64,20.71,20.6,20.7,43600.0,20.2616,20.3303,20.2223,20.3205,43600.0
2008-02-13 14:20:00,20.7,20.74,20.66,20.67,41900.0,20.3205,20.3598,20.2812,20.291,41900.0
2008-02-13 14:30:00,20.68,20.81,20.68,20.81,46400.0,20.3009,20.4285,20.3009,20.4285,46400.0
2008-02-13 14:40:00,20.81,20.83,20.78,20.81,39200.0,20.4285,20.4481,20.399,20.4285,39200.0
2008-02-13 14:50:00,20.82,20.92,20.8,20.87,49400.0,20.4383,20.5365,20.4187,20.4874,49400.0
2008-02-13 15:00:00,20.88,20.91,20.85,20.89,46900.0,20.4972,20.5266,20.4677,20.507,46900.0
2008-02-13 15:10:00,20.89,20.93,20.82,20.85,52900.0,20.507,20.5463,20.4383,20.4677,52900.0
2008-02-13 15:20:00,20.86,20.99,20.86,20.96,46000.0,20.4776,20.6052,20.4776,20.5757,46000.0
2008-02-13 15:30:00,20.95,20.95,20.86,20.9,76200.0,20.5659,20.5659,20.4776,20.5168,76200.0
2008-02-13 15:40:00,20.9,20.92,20.86,20.87,61800.0,20.5168,20.5365,20.4776,20.4874,61800.0
2008-02-13 15:50:00,20.86,20.91,20.81,20.88,100800.0,20.4776,20.5266,20.4285,20.4972,100800.0
2008-02-14 09:30:00,20.91,21.21,20.87,21.12,71800.0,20.5266,20.8211,20.4874,20.7328,71800.0
2008-02-14 09:40:00,21.12,21.22,21.09,21.22,63500.0,20.7328,20.831,20.7033,20.831,63500.0
2008-02-14 09:50:00,21.22,21.47,21.22,21.42,86100.0,20.831,21.0764,20.831,21.0273,86100.0
2008-02-14 10:00:00,21.4,21.46,21.27,21.27,72300.0,21.0077,21.0666,20.88,20.88,72300.0
2008-02-14 10:10:00,21.27,21.37,21.24,21.36,51100.0,20.88,20.9782,20.8506,20.9684,51100.0
2008-02-14 10:20:00,21.36,21.57,21.36,21.55,78100.0,20.9684,21.1745,20.9684,21.1549,78100.0
2008-02-14 10:30:00,21.56,21.56,21.34,21.38,87000.0,21.1647,21.1647,20.9488,20.988,87000.0
2008-02-14 10:40:00,21.37,21.47,21.37,21.44,83300.0,20.9782,21.0764,20.9782,21.0469,83300.0
2008-02-14 10:50:00,21.43,21.45,21.3,21.3,52800.0,21.0371,21.0567,20.9095,20.9095,52800.0
2008-02-14 11:00:00,21.3,21.47,21.3,21.41,69300.0,20.9095,21.0764,20.9095,21.0175,69300.0
2008-02-14 11:10:00,21.41,21.41,21.29,21.34,76700.0,21.0175,21.0175,20.8997,20.9488,76700.0
2008-02-14 11:20:00,21.33,21.45,21.31,21.32,72600.0,20.9389,21.0567,20.9193,20.9291,72600.0
2008-02-14 11:30:00,21.33,21.36,21.24,21.32,54900.0,20.9389,20.9684,20.8506,20.9291,54900.0
2008-02-14 11:40:00,21.33,21.34,21.21,21.25,25000.0,20.9389,20.9488,20.8211,20.8604,25000.0
2008-02-14 11:50:00,21.24,21.36,21.24,21.36,22200.0,20.8506,20.9684,20.8506,20.9684,22200.0
2008-02-14 12:00:00,21.33,21.33,21.16,21.17,33200.0,20.9389,20.9389,20.7721,20.7819,33200.0
2008-02-14 12:10:00,21.16,21.28,21.14,21.26,36000.0,20.7721,20.8899,20.7524,20.8702,36000.0
2008-02-14 12:20:00,21.3,21.32,21.21,21.31,32100.0,20.9095,20.9291,20.8211,20.9193,32100.0
2008-02-14 12:30:00,21.29,21.32,21.17,21.17,66200.0,20.8997,20.9291,20.7819,20.7819,66200.0
2008-02-14 12:40:00,21.18,21.18,21.13,21.15,30800.0,20.7917,20.7917,20.7426,20.7622,30800.0
2008-02-14 12:50:00,21.15,21.19,21.04,21.05,43600.0,20.7622,20.8015,20.6543,20.6641,43600.0
2008-02-14 13:00:00,21.04,21.06,21.01,21.05,45400.0,20.6543,20.6739,20.6248,20.6641,45400.0
2008-02-14 13:10:00,21.05,21.13,21.04,21.13,17500.0,20.6641,20.7426,20.6543,20.7426,17500.0
2008-02-14 13:20:00,21.12,21.14,21.05,21.14,19900.0,20.7328,20.7524,20.6641,20.7524,19900.0
2008-02-14 13:30:00,21.14,21.27,21.14,21.27,36000.0,20.7524,20.88,20.7524,20.88,36000.0
2008-02-14 13:40:00,21.27,21.27,21.17,21.25,19600.0,20.88,20.88,20.7819,20.8604,19600.0
2008-02-14 13:50:00,21.24,21.3,21.19,21.3,21700.0,20.8506,20.9095,20.8015,20.9095,21700.0
2008-02-14 14:00:00,21.3,21.34,21.28,21.33,26200.0,20.9095,20.9488,20.8899,20.9389,26200.0
2008-02-14 14:10:00,21.32,21.37,21.31,21.37,25800.0,20.9291,20.9782,20.9193,20.9782,25800.0
2008-02-14 14:20:00,21.36,21.42,21.33,21.35,58700.0,20.9684,21.0273,20.9389,20.9586,58700.0
2008-02-14 14:30:00,21.35,21.36,21.3,21.33,46700.0,20.9586,20.9684,20.9095,20.9389,46700.0
2008-02-14 14:40:00,21.33,21.35,21.18,21.19,56600.0,20.9389,20.9586,20.7917,20.8015,56600.0
2008-02-14 14:50:00,21.19,21.3,21.17,21.26,34400.0,20.8015,20.9095,20.7819,20.8702,34400.0
2008-02-14 15:00:00,21.28,21.3,21.21,21.28,45300.0,20.8899,20.9095,20.8211,20.8899,45300.0
2008-02-14 15:10:00,21.27,21.44,21.27,21.43,44200.0,20.88,21.0469,20.88,21.0371,44200.0
2008-02-14 15:20:00,21.42,21.43,21.29,21.32,60900.0,21.0273,21.0371,20.8997,20.9291,60900.0
2008-02-14 15:30:00,21.32,21.34,21.28,21.29,37000.0,20.9291,20.9488,20.8899,20.8997,37000.0
2008-02-14 15:40:00,21.29,21.32,21.24,21.27,48400.0,20.8997,20.9291,20.8506,20.88,48400.0
2008-02-14 15:50:00,21.27,21.29,21.19,21.22,80400.0,20.88,20.8997,20.8015,20.831,80400.0
2008-02-15 09:30:00,21.21,21.56,21.17,21.53,72500.0,20.8211,21.1647,20.7819,21.1353,72500.0
2008-02-15 09:40:00,21.52,22.17,21.5,22.0,217200.0,21.1255,21.7635,21.1058,21.5967,217200.0
2008-02-15 09:50:00,22.02,22.21,21.55,22.19,127900.0,21.6163,21.8028,21.1549,21.7832,127900.0
2008-02-15 10:00:00,22.16,22.2,21.95,22.17,158500.0,21.7537,21.793,21.5476,21.7635,158500.0
2008-02-15 10:10:00,22.17,22.2,21.99,22.01,106100.0,21.7635,21.793,21.5868,21.6065,106100.0
2008-02-15 10:20:00,22.02,22.14,21.97,22.14,64000.0,21.6163,21.7341,21.5672,21.7341,64000.0
2008-02-15 10:30:00,22.12,22.12,21.99,21.99,71500.0,21.7145,21.7145,21.5868,21.5868,71500.0
2008-02-15 10:40:00,21.99,22.04,21.89,21.93,40700.0,21.5868,21.6359,21.4887,21.5279,40700.0
2008-02-15 10:50:00,21.92,21.96,21.82,21.84,37500.0,21.5181,21.5574,21.42,21.4396,37500.0
2008-02-15 11:00:00,21.84,22.05,21.84,21.98,189300.0,21.4396,21.6457,21.4396,21.577,189300.0
2008-02-15 11:10:00,21.99,22.14,21.99,22.02,47600.0,21.5868,21.7341,21.5868,21.6163,47600.0
2008-02-15 11:20:00,22.03,22.04,21.98,22.03,47900.0,21.6261,21.6359,21.577,21.6261,47900.0
2008-02-15 11:30:00,22.03,22.1,22.01,22.02,38000.0,21.6261,21.6948,21.6065,21.6163,38000.0
2008-02-15 11:40:00,22.01,22.02,21.96,22.0,119700.0,21.6065,21.6163,21.5574,21.5967,119700.0
2008-02-15 11:50:00,21.99,22.01,21.93,22.01,73200.0,21.5868,21.6065,21.5279,21.6065,73200.0
2008-02-15 12:00:00,22.0,22.01,21.95,21.98,77400.0,21.5967,21.6065,21.5476,21.577,77400.0
2008-02-15 12:10:00,21.99,22.0,21.95,21.96,36700.0,21.5868,21.5967,21.5476,21.5574,36700.0
2008-02-15 12:20:00,21.97,22.0,21.9,21.95,57300.0,21.5672,21.5967,21.4985,21.5476,57300.0
2008-02-15 12:30:00,21.95,21.95,21.84,21.84,68100.0,21.5476,21.5476,21.4396,21.4396,68100.0
2008-02-15 12:40:00,21.85,21.89,21.84,21.86,38500.0,21.4494,21.4887,21.4396,21.4592,38500.0
2008-02-15 12:50:00,21.87,21.87,21.8,21.83,59500.0,21.469,21.469,21.4003,21.4298,59500.0
2008-02-15 13:00:00,21.82,21.83,21.75,21.76,66700.0,21.42,21.4298,21.3512,21.3611,66700.0
2008-02-15 13:10:00,21.76,21.86,21.72,21.83,47200.0,21.3611,21.4592,21.3218,21.4298,47200.0
2008-02-15 13:20:00,21.82,21.84,21.79,21.8,19600.0,21.42,21.4396,21.3905,21.4003,19600.0
2008-02-15 13:30:00,21.8,21.84,21.73,21.83,44700.0,21.4003,21.4396,21.3316,21.4298,44700.0
2008-02-15 13:40:00,21.82,21.86,21.82,21.85,34800.0,21.42,21.4592,21.42,21.4494,34800.0
2008-02-15 13:50:00,21.84,21.94,21.84,21.9,57200.0,21.4396,21.5378,21.4396,21.4985,57200.0
2008-02-15 14:00:00,21.89,21.89,21.75,21.82,142700.0,21.4887,21.4887,21.3512,21.42,142700.0
2008-02-15 14:10:00,21.82,21.84,21.73,21.76,128900.0,21.42,21.4396,21.3316,21.3611,128900.0
2008-02-15 14:20:00,21.76,21.86,21.74,21.85,115400.0,21.3611,21.4592,21.3414,21.4494,115400.0
2008-02-15 14:30:00,21.84,21.92,21.8,21.85,77400.0,21.4396,21.5181,21.4003,21.4494,77400.0
2008-02-15 14:40:00,21.86,21.9,21.83,21.88,253200.0,21.4592,21.4985,21.4298,21.4789,253200.0
2008-02-15 14:50:00,21.88,22.16,21.87,22.11,135300.0,21.4789,21.7537,21.469,21.7046,135300.0
2008-02-15 15:00:00,22.11,22.45,22.09,22.43,139000.0,21.7046,22.0384,21.685,22.0188,139000.0
2008-02-15 15:10:00,22.42,22.49,22.32,22.49,157100.0,22.009,22.0777,21.9108,22.0777,157100.0
2008-02-15 15:20:00,22.48,22.73,22.48,22.58,222400.0,22.0679,22.3133,22.0679,22.166,222400.0
2008-02-15 15:30:00,22.57,22.59,22.44,22.53,168500.0,22.1562,22.1758,22.0286,22.1169,168500.0
2008-02-15 15:40:00,22.53,22.55,22.44,22.55,198900.0,22.1169,22.1366,22.0286,22.1366,198900.0
2008-02-15 15:50:00,22.54,22.59,22.43,22.46,232000.0,22.1268,22.1758,22.0188,22.0482,232000.0
2008-02-19 09:30:00,22.71,23.05,22.55,22.98,133600.0,22.2936,22.6274,22.1366,22.5587,133600.0
2008-02-19 09:40:00,22.98,23.49,22.95,23.44,127800.0,22.5587,23.0593,22.5292,23.0103,127800.0
2008-02-19 09:50:00,23.46,23.65,23.31,23.58,159000.0,23.0299,23.2164,22.8826,23.1477,159000.0
2008-02-19 10:00:00,23.58,23.58,23.45,23.49,145800.0,23.1477,23.1477,23.0201,23.0593,145800.0
2008-02-19 10:10:00,23.49,23.56,23.32,23.54,82900.0,23.0593,23.1281,22.8925,23.1084,82900.0
2008-02-19 10:20:00,23.54,23.69,23.5,23.61,121500.0,23.1084,23.2557,23.0692,23.1771,121500.0
2008-02-19 10:30:00,23.61,23.66,23.53,23.65,110000.0,23.1771,23.2262,23.0986,23.2164,110000.0
2008-02-19 10:40:00,23.66,23.77,23.64,23.68,109200.0,23.2262,23.3342,23.2066,23.2459,109200.0
2008-02-19 10:50:00,23.68,23.83,23.68,23.8,103800.0,23.2459,23.3931,23.2459,23.3637,103800.0
2008-02-19 11:00:00,23.8,23.92,23.65,23.65,95800.0,23.3637,23.4815,23.2164,23.2164,95800.0
2008-02-19 11:10:00,23.64,23.66,23.5,23.61,103800.0,23.2066,23.2262,23.0692,23.1771,103800.0
2008-02-19 11:20:00,23.6,23.63,23.45,23.46,92500.0,23.1673,23.1968,23.0201,23.0299,92500.0
2008-02-19 11:30:00,23.47,23.65,23.45,23.59,85400.0,23.0397,23.2164,23.0201,23.1575,85400.0
2008-02-19 11:40:00,23.59,23.63,23.53,23.53,42600.0,23.1575,23.1968,23.0986,23.0986,42600.0
2008-02-19 11:50:00,23.52,23.55,23.44,23.46,51100.0,23.0888,23.1182,23.0103,23.0299,51100.0
2008-02-19 12:00:00,23.46,23.55,23.44,23.51,56400.0,23.0299,23.1182,23.0103,23.079,56400.0
2008-02-19 12:10:00,23.55,23.57,23.46,23.54,49300.0,23.1182,23.1379,23.0299,23.1084,49300.0
2008-02-19 12:20:00,23.55,23.58,23.47,23.54,88700.0,23.1182,23.1477,23.0397,23.1084,88700.0
2008-02-19 12:30:00,23.54,23.56,23.45,23.49,55100.0,23.1084,23.1281,23.0201,23.0593,55100.0
2008-02-19 12:40:00,23.5,23.5,23.43,23.45,42700.0,23.0692,23.0692,23.0004,23.0201,42700.0
2008-02-19 12:50:00,23.46,23.5,23.36,23.4,60100.0,23.0299,23.0692,22.9317,22.971,60100.0
2008-02-19 13:00:00,23.4,23.6,23.4,23.59,84600.0,22.971,23.1673,22.971,23.1575,84600.0
2008-02-19 13:10:00,23.59,23.73,23.56,23.71,87900.0,23.1575,23.2949,23.1281,23.2753,87900.0
2008-02-19 13:20:00,23.73,23.86,23.71,23.74,88200.0,23.2949,23.4226,23.2753,23.3048,88200.0
2008-02-19 13:30:00,23.74,23.79,23.7,23.76,64800.0,23.3048,23.3538,23.2655,23.3244,64800.0
2008-02-19 13:40:00,23.76,23.78,23.59,23.68,75100.0,23.3244,23.344,23.1575,23.2459,75100.0
2008-02-19 13:50:00,23.68,23.85,23.67,23.78,56100.0,23.2459,23.4127,23.236,23.344,56100.0
2008-02-19 14:00:00,23.78,23.83,23.74,23.82,66900.0,23.344,23.3931,23.3048,23.3833,66900.0
2008-02-19 14:10:00,23.81,23.94,23.81,23.94,70100.0,23.3735,23.5011,23.3735,23.5011,70100.0
2008-02-19 14:20:00,23.94,24.11,23.92,23.95,113600.0,23.5011,23.668,23.4815,23.5109,113600.0
2008-02-19 14:30:00,23.94,24.03,23.79,23.8,81000.0,23.5011,23.5894,23.3538,23.3637,81000.0
2008-02-19 14:40:00,23.8,23.83,23.63,23.64,76400.0,23.3637,23.3931,23.1968,23.2066,76400.0
2008-02-19 14:50:00,23.64,23.74,23.57,23.57,55100.0,23.2066,23.3048,23.1379,23.1379,55100.0
2008-02-19 15:00:00,23.55,23.63,23.51,23.56,79000.0,23.1182,23.1968,23.079,23.1281,79000.0
2008-02-19 15:10:00,23.55,23.59,23.46,23.46,96400.0,23.1182,23.1575,23.0299,23.0299,96400.0
2008-02-19 15:20:00,23.45,23.51,23.39,23.49,117300.0,23.0201,23.079,22.9612,23.0593,117300.0
2008-02-19 15:30:00,23.5,23.63,23.46,23.59,78100.0,23.0692,23.1968,23.0299,23.1575,78100.0
2008-02-19 15:40:00,23.6,23.75,23.59,23.67,100800.0,23.1673,23.3146,23.1575,23.236,100800.0
2008-02-19 15:50:00,23.66,23.67,23.56,23.6,114500.0,23.2262,23.236,23.1281,23.1673,114500.0
2008-02-20 09:30:00,23.49,23.49,22.91,23.18,53100.0,23.0593,23.0593,22.49,22.755,53100.0
2008-02-20 09:40:00,23.14,23.6,23.14,23.29,54300.0,22.7158,23.1673,22.7158,22.863,54300.0
2008-02-20 09:50:00,23.31,23.37,23.25,23.25,40600.0,22.8826,22.9415,22.8237,22.8237,40600.0
2008-02-20 10:00:00,23.25,23.27,23.1,23.14,59900.0,22.8237,22.8434,22.6765,22.7158,59900.0
2008-02-20 10:10:00,23.14,23.27,23.06,23.27,62600.0,22.7158,22.8434,22.6372,22.8434,62600.0
2008-02-20 10:20:00,23.27,23.27,23.1,23.16,45700.0,22.8434,22.8434,22.6765,22.7354,45700.0
2008-02-20 10:30:00,23.17,23.3,23.05,23.26,53600.0,22.7452,22.8728,22.6274,22.8336,53600.0
2008-02-20 10:40:00,23.25,23.32,23.15,23.24,59300.0,22.8237,22.8925,22.7256,22.8139,59300.0
2008-02-20 10:50:00,23.26,23.28,23.01,23.18,45500.0,22.8336,22.8532,22.5881,22.755,45500.0
2008-02-20 11:00:00,23.17,23.31,23.14,23.28,32000.0,22.7452,22.8826,22.7158,22.8532,32000.0
2008-02-20 11:10:00,23.28,23.38,23.25,23.35,25600.0,22.8532,22.9514,22.8237,22.9219,25600.0
2008-02-20 11:20:00,23.35,23.43,23.31,23.41,25800.0,22.9219,23.0004,22.8826,22.9808,25800.0
2008-02-20 11:30:00,23.42,23.48,23.41,23.46,31000.0,22.9906,23.0495,22.9808,23.0299,31000.0
2008-02-20 11:40:00,23.47,23.61,23.44,23.47,49800.0,23.0397,23.1771,23.0103,23.0397,49800.0
2008-02-20 11:50:00,23.49,23.61,23.48,23.57,35100.0,23.0593,23.1771,23.0495,23.1379,35100.0
2008-02-20 12:00:00,23.54,23.8,23.53,23.77,31500.0,23.1084,23.3637,23.0986,23.3342,31500.0
2008-02-20 12:10:00,23.77,23.86,23.7,23.81,48300.0,23.3342,23.4226,23.2655,23.3735,48300.0
2008-02-20 12:20:00,23.79,23.92,23.73,23.81,55000.0,23.3538,23.4815,23.2949,23.3735,55000.0
2008-02-20 12:30:00,23.81,23.81,23.69,23.71,24500.0,23.3735,23.3735,23.2557,23.2753,24500.0
2008-02-20 12:40:00,23.71,23.74,23.66,23.66,12800.0,23.2753,23.3048,23.2262,23.2262,12800.0
2008-02-20 12:50:00,23.68,23.74,23.67,23.67,20400.0,23.2459,23.3048,23.236,23.236,20400.0
2008-02-20 13:00:00,23.69,23.76,23.66,23.68,96500.0,23.2557,23.3244,23.2262,23.2459,96500.0
2008-02-20 13:10:00,23.68,23.71,23.61,23.61,25300.0,23.2459,23.2753,23.1771,23.1771,25300.0
2008-02-20 13:20:00,23.61,23.62,23.47,23.51,73700.0,23.1771,23.187,23.0397,23.079,73700.0
2008-02-20 13:30:00,23.46,23.51,23.38,23.5,18600.0,23.0299,23.079,22.9514,23.0692,18600.0
2008-02-20 13:40:00,23.5,23.56,23.45,23.46,62800.0,23.0692,23.1281,23.0201,23.0299,62800.0
2008-02-20 13:50:00,23.45,23.47,23.36,23.37,91800.0,23.0201,23.0397,22.9317,22.9415,91800.0
2008-02-20 14:00:00,23.37,23.46,23.27,23.39,92800.0,22.9415,23.0299,22.8434,22.9612,92800.0
2008-02-20 14:10:00,23.36,23.39,23.16,23.17,86500.0,22.9317,22.9612,22.7354,22.7452,86500.0
2008-02-20 14:20:00,23.17,23.32,23.15,23.29,67100.0,22.7452,22.8925,22.7256,22.863,67100.0
2008-02-20 14:30:00,23.29,23.31,23.17,23.26,79800.0,22.863,22.8826,22.7452,22.8336,79800.0
2008-02-20 14:40:00,23.24,23.35,23.22,23.33,81800.0,22.8139,22.9219,22.7943,22.9023,81800.0
2008-02-20 14:50:00,23.32,23.47,23.29,23.35,90500.0,22.8925,23.0397,22.863,22.9219,90500.0
2008-02-20 15:00:00,23.36,23.37,23.19,23.22,252100.0,22.9317,22.9415,22.7648,22.7943,252100.0
2008-02-20 15:10:00,23.22,23.27,23.02,23.05,153000.0,22.7943,22.8434,22.598,22.6274,153000.0
2008-02-20 15:20:00,23.06,23.13,22.98,23.0,130900.0,22.6372,22.7059,22.5587,22.5783,130900.0
2008-02-20 15:30:00,23.0,23.22,22.98,23.21,143600.0,22.5783,22.7943,22.5587,22.7845,143600.0
2008-02-20 15:40:00,23.2,23.41,23.08,23.09,212900.0,22.7747,22.9808,22.6569,22.6667,212900.0
2008-02-20 15:50:00,23.1,23.19,23.09,23.15,272700.0,22.6765,22.7648,22.6667,22.7256,272700.0
2008-02-21 09:30:00,25.92,25.92,23.82,24.0,250500.0,25.4448,25.4448,23.3833,23.56,250500.0
2008-02-21 09:40:00,24.0,24.0,23.46,23.91,217700.0,23.56,23.56,23.0299,23.4716,217700.0
2008-02-21 09:50:00,23.91,24.03,23.76,23.87,341000.0,23.4716,23.5894,23.3244,23.4324,341000.0
2008-02-21 10:00:00,23.88,23.89,23.63,23.75,175900.0,23.4422,23.452,23.1968,23.3146,175900.0
2008-02-21 10:10:00,23.74,24.07,23.74,23.91,170800.0,23.3048,23.6287,23.3048,23.4716,170800.0
2008-02-21 10:20:00,23.91,24.22,23.88,24.18,251200.0,23.4716,23.776,23.4422,23.7367,251200.0
2008-02-21 10:30:00,24.17,24.44,24.13,24.39,378700.0,23.7269,23.9919,23.6876,23.9428,378700.0
2008-02-21 10:40:00,24.36,24.42,24.22,24.27,146900.0,23.9134,23.9723,23.776,23.825,146900.0
2008-02-21 10:50:00,24.27,24.3,24.08,24.19,134900.0,23.825,23.8545,23.6385,23.7465,134900.0
2008-02-21 11:00:00,24.18,24.57,24.18,24.52,102100.0,23.7367,24.1195,23.7367,24.0705,102100.0
2008-02-21 11:10:00,24.53,24.57,24.43,24.52,101900.0,24.0803,24.1195,23.9821,24.0705,101900.0
2008-02-21 11:20:00,24.54,24.55,24.4,24.47,79300.0,24.0901,24.0999,23.9527,24.0214,79300.0
2008-02-21 11:30:00,24.46,24.98,24.46,24.9,132400.0,24.0116,24.522,24.0116,24.4435,132400.0
2008-02-21 11:40:00,24.88,25.08,24.6,25.0,171200.0,24.4239,24.6202,24.149,24.5417,171200.0
2008-02-21 11:50:00,25.0,25.11,24.83,24.85,184900.0,24.5417,24.6496,24.3748,24.3944,184900.0
2008-02-21 12:00:00,24.87,24.93,24.76,24.81,89100.0,24.414,24.4729,24.3061,24.3551,89100.0
2008-02-21 12:10:00,24.8,24.86,24.77,24.8,142000.0,24.3453,24.4042,24.3159,24.3453,142000.0
2008-02-21 12:20:00,24.8,24.81,24.65,24.7,171700.0,24.3453,24.3551,24.1981,24.2472,171700.0
2008-02-21 12:30:00,24.7,24.88,24.6,24.85,63200.0,24.2472,24.4239,24.149,24.3944,63200.0
2008-02-21 12:40:00,24.84,24.99,24.84,24.87,73900.0,24.3846,24.5318,24.3846,24.414,73900.0
2008-02-21 12:50:00,24.85,24.85,24.64,24.71,43700.0,24.3944,24.3944,24.1883,24.257,43700.0
2008-02-21 13:00:00,24.72,24.72,24.6,24.61,21900.0,24.2668,24.2668,24.149,24.1588,21900.0
2008-02-21 13:10:00,24.61,24.77,24.44,24.65,80300.0,24.1588,24.3159,23.9919,24.1981,80300.0
2008-02-21 13:20:00,24.64,24.71,24.6,24.63,33300.0,24.1883,24.257,24.149,24.1784,33300.0
2008-02-21 13:30:00,24.64,24.67,24.46,24.55,83800.0,24.1883,24.2177,24.0116,24.0999,83800.0
2008-02-21 13:40:00,24.55,24.67,24.46,24.52,38200.0,24.0999,24.2177,24.0116,24.0705,38200.0
2008-02-21 13:50:00,24.53,24.56,24.5,24.5,80200.0,24.0803,24.1097,24.0508,24.0508,80200.0
2008-02-21 14:00:00,24.51,24.61,24.41,24.48,55700.0,24.0606,24.1588,23.9625,24.0312,55700.0
2008-02-21 14:10:00,24.47,24.49,24.4,24.41,51000.0,24.0214,24.041,23.9527,23.9625,51000.0
2008-02-21 14:20:00,24.42,24.68,24.4,24.68,55500.0,23.9723,24.2275,23.9527,24.2275,55500.0
2008-02-21 14:30:00,24.67,24.7,24.54,24.59,61200.0,24.2177,24.2472,24.0901,24.1392,61200.0
2008-02-21 14:40:00,24.59,24.61,24.4,24.49,43900.0,24.1392,24.1588,23.9527,24.041,43900.0
2008-02-21 14:50:00,24.47,24.54,24.37,24.49,61600.0,24.0214,24.0901,23.9232,24.041,61600.0
2008-02-21 15:00:00,24.48,24.49,24.36,24.4,73400.0,24.0312,24.041,23.9134,23.9527,73400.0
2008-02-21 15:10:00,24.39,24.5,24.36,24.5,67500.0,23.9428,24.0508,23.9134,24.0508,67500.0
2008-02-21 15:20:00,24.5,24.54,24.44,24.51,120100.0,24.0508,24.0901,23.9919,24.0606,120100.0
2008-02-21 15:30:00,24.5,24.65,24.49,24.56,95100.0,24.0508,24.1981,24.041,24.1097,95100.0
2008-02-21 15:40:00,24.54,24.56,24.36,24.49,111600.0,24.0901,24.1097,23.9134,24.041,111600.0
2008-02-21 15:50:00,24.5,24.5,24.33,24.44,218000.0,24.0508,24.0508,23.8839,23.9919,218000.0
2008-02-22 09:30:00,24.46,24.73,24.38,24.59,48900.0,24.0116,24.2766,23.933,24.1392,48900.0
2008-02-22 09:40:00,24.6,24.66,24.33,24.46,48500.0,24.149,24.2079,23.8839,24.0116,48500.0
2008-02-22 09:50:00,24.46,24.52,24.4,24.45,54800.0,24.0116,24.0705,23.9527,24.0017,54800.0
2008-02-22 10:00:00,24.44,24.44,24.09,24.12,91600.0,23.9919,23.9919,23.6483,23.6778,91600.0
2008-02-22 10:10:00,24.13,24.13,24.0,24.03,65700.0,23.6876,23.6876,23.56,23.5894,65700.0
2008-02-22 10:20:00,24.04,24.13,24.0,24.05,102700.0,23.5993,23.6876,23.56,23.6091,102700.0
2008-02-22 10:30:00,24.06,24.15,23.94,24.12,67100.0,23.6189,23.7072,23.5011,23.6778,67100.0
2008-02-22 10:40:00,24.14,24.21,23.97,23.98,56100.0,23.6974,23.7661,23.5305,23.5404,56100.0
2008-02-22 10:50:00,23.98,24.22,23.96,24.07,64800.0,23.5404,23.776,23.5207,23.6287,64800.0
2008-02-22 11:00:00,24.07,24.17,24.07,24.09,52000.0,23.6287,23.7269,23.6287,23.6483,52000.0
2008-02-22 11:10:00,24.09,24.32,24.05,24.31,64400.0,23.6483,23.8741,23.6091,23.8643,64400.0
2008-02-22 11:20:00,24.32,24.39,24.24,24.35,64900.0,23.8741,23.9428,23.7956,23.9036,64900.0
2008-02-22 11:30:00,24.35,24.63,24.35,24.63,75100.0,23.9036,24.1784,23.9036,24.1784,75100.0
2008-02-22 11:40:00,24.61,24.64,24.43,24.46,104500.0,24.1588,24.1883,23.9821,24.0116,104500.0
2008-02-22 11:50:00,24.46,24.46,24.27,24.3,60800.0,24.0116,24.0116,23.825,23.8545,60800.0
2008-02-22 12:00:00,24.29,24.31,24.18,24.19,69100.0,23.8447,23.8643,23.7367,23.7465,69100.0
2008-02-22 12:10:00,24.19,24.21,24.0,24.05,58500.0,23.7465,23.7661,23.56,23.6091,58500.0
2008-02-22 12:20:00,24.04,24.12,23.93,23.93,72000.0,23.5993,23.6778,23.4913,23.4913,72000.0
2008-02-22 12:30:00,23.94,24.03,23.85,23.97,50500.0,23.5011,23.5894,23.4127,23.5305,50500.0
2008-02-22 12:40:00,23.98,24.1,23.98,24.1,43700.0,23.5404,23.6582,23.5404,23.6582,43700.0
2008-02-22 12:50:00,24.09,24.15,24.07,24.09,48700.0,23.6483,23.7072,23.6287,23.6483,48700.0
2008-02-22 13:00:00,24.1,24.12,24.07,24.11,51300.0,23.6582,23.6778,23.6287,23.668,51300.0
2008-02-22 13:10:00,24.12,24.2,24.08,24.2,43600.0,23.6778,23.7563,23.6385,23.7563,43600.0
2008-02-22 13:20:00,24.2,24.29,24.2,24.22,54700.0,23.7563,23.8447,23.7563,23.776,54700.0
2008-02-22 13:30:00,24.21,24.31,24.18,24.3,46500.0,23.7661,23.8643,23.7367,23.8545,46500.0
2008-02-22 13:40:00,24.3,24.65,24.26,24.54,86000.0,23.8545,24.1981,23.8152,24.0901,86000.0
2008-02-22 13:50:00,24.54,24.54,24.36,24.39,33700.0,24.0901,24.0901,23.9134,23.9428,33700.0
2008-02-22 14:00:00,24.4,24.46,24.32,24.46,48700.0,23.9527,24.0116,23.8741,24.0116,48700.0
2008-02-22 14:10:00,24.45,24.53,24.45,24.53,121000.0,24.0017,24.0803,24.0017,24.0803,121000.0
2008-02-22 14:20:00,24.53,24.62,24.4,24.4,68400.0,24.0803,24.1686,23.9527,23.9527,68400.0
2008-02-22 14:30:00,24.4,24.52,24.3,24.5,36800.0,23.9527,24.0705,23.8545,24.0508,36800.0
2008-02-22 14:40:00,24.49,24.57,24.48,24.51,38100.0,24.041,24.1195,24.0312,24.0606,38100.0
2008-02-22 14:50:00,24.5,24.58,24.48,24.54,87800.0,24.0508,24.1294,24.0312,24.0901,87800.0
2008-02-22 15:00:00,24.54,24.6,24.49,24.5,186200.0,24.0901,24.149,24.041,24.0508,186200.0
2008-02-22 15:10:00,24.5,24.53,24.48,24.52,112300.0,24.0508,24.0803,24.0312,24.0705,112300.0
2008-02-22 15:20:00,24.52,24.56,24.49,24.55,172100.0,24.0705,24.1097,24.041,24.0999,172100.0
2008-02-22 15:30:00,24.56,24.72,24.53,24.6,196600.0,24.1097,24.2668,24.0803,24.149,196600.0
2008-02-22 15:40:00,24.61,24.67,24.54,24.65,107900.0,24.1588,24.2177,24.0901,24.1981,107900.0
2008-02-22 15:50:00,24.65,24.74,24.42,24.73,225600.0,24.1981,24.2864,23.9723,24.2766,225600.0
2008-02-25 09:30:00,24.76,25.07,24.76,24.85,77600.0,24.3061,24.6104,24.3061,24.3944,77600.0
2008-02-25 09:40:00,24.79,25.0,24.6,24.97,102100.0,24.3355,24.5417,24.149,24.5122,102100.0
2008-02-25 09:50:00,24.97,25.01,24.68,24.7,82100.0,24.5122,24.5515,24.2275,24.2472,82100.0
2008-02-25 10:00:00,24.71,25.04,24.71,25.02,90800.0,24.257,24.5809,24.257,24.5613,90800.0
2008-02-25 10:10:00,25.04,25.21,25.02,25.17,111000.0,24.5809,24.7478,24.5613,24.7085,111000.0
2008-02-25 10:20:00,25.16,25.32,25.16,25.31,85500.0,24.6987,24.8558,24.6987,24.846,85500.0
2008-02-25 10:30:00,25.32,25.73,25.32,25.44,152000.0,24.8558,25.2583,24.8558,24.9736,152000.0
2008-02-25 10:40:00,25.44,25.45,25.27,25.43,50700.0,24.9736,24.9834,24.8067,24.9638,50700.0
2008-02-25 10:50:00,25.43,25.45,25.31,25.4,92000.0,24.9638,24.9834,24.846,24.9343,92000.0
2008-02-25 11:00:00,25.38,25.44,25.23,25.23,92100.0,24.9147,24.9736,24.7674,24.7674,92100.0
2008-02-25 11:10:00,25.23,25.29,25.17,25.17,32200.0,24.7674,24.8263,24.7085,24.7085,32200.0
2008-02-25 11:20:00,25.17,25.18,25.08,25.1,37400.0,24.7085,24.7184,24.6202,24.6398,37400.0
2008-02-25 11:30:00,25.12,25.15,25.0,25.01,30300.0,24.6595,24.6889,24.5417,24.5515,30300.0
2008-02-25 11:40:00,25.0,25.07,25.0,25.0,30000.0,24.5417,24.6104,24.5417,24.5417,30000.0
2008-02-25 11:50:00,25.01,25.15,24.86,24.86,80000.0,24.5515,24.6889,24.4042,24.4042,80000.0
2008-02-25 12:00:00,24.86,24.9,24.8,24.9,44700.0,24.4042,24.4435,24.3453,24.4435,44700.0
2008-02-25 12:10:00,24.89,24.95,24.81,24.82,22900.0,24.4337,24.4926,24.3551,24.365,22900.0
2008-02-25 12:20:00,24.82,24.82,24.65,24.69,70800.0,24.365,24.365,24.1981,24.2373,70800.0
2008-02-25 12:30:00,24.68,24.8,24.66,24.8,31900.0,24.2275,24.3453,24.2079,24.3453,31900.0
2008-02-25 12:40:00,24.77,24.88,24.77,24.86,26800.0,24.3159,24.4239,24.3159,24.4042,26800.0
2008-02-25 12:50:00,24.86,24.88,24.81,24.84,22400.0,24.4042,24.4239,24.3551,24.3846,22400.0
2008-02-25 13:00:00,24.84,24.97,24.82,24.93,20300.0,24.3846,24.5122,24.365,24.4729,20300.0
2008-02-25 13:10:00,24.94,24.96,24.86,24.96,36400.0,24.4828,24.5024,24.4042,24.5024,36400.0
2008-02-25 13:20:00,24.95,25.02,24.82,24.82,47000.0,24.4926,24.5613,24.365,24.365,47000.0
2008-02-25 13:30:00,24.82,24.99,24.78,24.78,42200.0,24.365,24.5318,24.3257,24.3257,42200.0
2008-02-25 13:40:00,24.81,24.91,24.78,24.9,21200.0,24.3551,24.4533,24.3257,24.4435,21200.0
2008-02-25 13:50:00,24.9,25.0,24.9,24.93,25700.0,24.4435,24.5417,24.4435,24.4729,25700.0
2008-02-25 14:00:00,24.93,24.95,24.89,24.9,35000.0,24.4729,24.4926,24.4337,24.4435,35000.0
2008-02-25 14:10:00,24.91,24.97,24.9,24.93,37700.0,24.4533,24.5122,24.4435,24.4729,37700.0
2008-02-25 14:20:00,24.93,25.0,24.84,24.99,113600.0,24.4729,24.5417,24.3846,24.5318,113600.0
2008-02-25 14:30:00,25.0,25.02,24.94,24.98,90500.0,24.5417,24.5613,24.4828,24.522,90500.0
2008-02-25 14:40:00,24.98,25.03,24.81,24.94,55200.0,24.522,24.5711,24.3551,24.4828,55200.0
2008-02-25 14:50:00,24.92,24.99,24.84,24.95,60200.0,24.4631,24.5318,24.3846,24.4926,60200.0
2008-02-25 15:00:00,24.97,25.05,24.93,25.01,57000.0,24.5122,24.5907,24.4729,24.5515,57000.0
2008-02-25 15:10:00,24.98,25.06,24.89,25.01,65000.0,24.522,24.6006,24.4337,24.5515,65000.0
2008-02-25 15:20:00,25.01,25.11,25.0,25.07,51000.0,24.5515,24.6496,24.5417,24.6104,51000.0
2008-02-25 15:30:00,25.06,25.23,25.03,25.21,61700.0,24.6006,24.7674,24.5711,24.7478,61700.0
2008-02-25 15:40:00,25.21,25.22,25.03,25.11,97000.0,24.7478,24.7576,24.5711,24.6496,97000.0
2008-02-25 15:50:00,25.1,25.28,25.1,25.23,172700.0,24.6398,24.8165,24.6398,24.7674,172700.0
2008-02-26 09:30:00,25.09,25.23,24.98,25.16,89900.0,24.63,24.7674,24.522,24.6987,89900.0
2008-02-26 09:40:00,25.16,25.35,24.99,25.0,138200.0,24.6987,24.8852,24.5318,24.5417,138200.0
2008-02-26 09:50:00,24.99,25.13,24.91,25.0,65800.0,24.5318,24.6693,24.4533,24.5417,65800.0
2008-02-26 10:00:00,25.01,25.1,24.88,25.08,90300.0,24.5515,24.6398,24.4239,24.6202,90300.0
2008-02-26 10:10:00,25.09,25.24,25.04,25.19,71200.0,24.63,24.7773,24.5809,24.7282,71200.0
2008-02-26 10:20:00,25.18,25.24,25.13,25.23,72400.0,24.7184,24.7773,24.6693,24.7674,72400.0
2008-02-26 10:30:00,25.22,25.32,25.21,25.23,57200.0,24.7576,24.8558,24.7478,24.7674,57200.0
2008-02-26 10:40:00,25.23,25.38,25.17,25.37,38300.0,24.7674,24.9147,24.7085,24.9049,38300.0
2008-02-26 10:50:00,25.37,25.5,25.35,25.41,47000.0,24.9049,25.0325,24.8852,24.9441,47000.0
2008-02-26 11:00:00,25.42,25.5,25.35,25.46,43700.0,24.954,25.0325,24.8852,24.9932,43700.0
2008-02-26 11:10:00,25.46,25.5,25.41,25.49,37700.0,24.9932,25.0325,24.9441,25.0227,37700.0
2008-02-26 11:20:00,25.5,25.75,25.5,25.72,149500.0,25.0325,25.2779,25.0325,25.2485,149500.0
2008-02-26 11:30:00,25.72,25.76,25.68,25.74,105200.0,25.2485,25.2877,25.2092,25.2681,105200.0
2008-02-26 11:40:00,25.75,25.89,25.74,25.8,93900.0,25.2779,25.4153,25.2681,25.327,93900.0
2008-02-26 11:50:00,25.79,26.12,25.79,26.08,64500.0,25.3172,25.6411,25.3172,25.6019,64500.0
2008-02-26 12:00:00,26.09,26.19,26.05,26.19,89000.0,25.6117,25.7098,25.5724,25.7098,89000.0
2008-02-26 12:10:00,26.19,26.19,26.01,26.06,139200.0,25.7098,25.7098,25.5331,25.5822,139200.0
2008-02-26 12:20:00,26.06,26.12,25.98,25.98,66400.0,25.5822,25.6411,25.5037,25.5037,66400.0
2008-02-26 12:30:00,26.0,26.0,25.9,25.92,51900.0,25.5233,25.5233,25.4252,25.4448,51900.0
2008-02-26 12:40:00,25.91,25.96,25.85,25.94,40800.0,25.435,25.4841,25.3761,25.4644,40800.0
2008-02-26 12:50:00,25.95,25.99,25.73,25.84,86200.0,25.4742,25.5135,25.2583,25.3663,86200.0
2008-02-26 13:00:00,25.82,25.85,25.73,25.85,116900.0,25.3466,25.3761,25.2583,25.3761,116900.0
2008-02-26 13:10:00,25.85,25.9,25.84,25.87,43300.0,25.3761,25.4252,25.3663,25.3957,43300.0
2008-02-26 13:20:00,25.89,25.91,25.82,25.85,45800.0,25.4153,25.435,25.3466,25.3761,45800.0
2008-02-26 13:30:00,25.86,25.87,25.83,25.84,39200.0,25.3859,25.3957,25.3564,25.3663,39200.0
2008-02-26 13:40:00,25.83,25.85,25.76,25.8,65100.0,25.3564,25.3761,25.2877,25.327,65100.0
2008-02-26 13:50:00,25.8,25.85,25.79,25.82,45000.0,25.327,25.3761,25.3172,25.3466,45000.0
2008-02-26 14:00:00,25.81,25.81,25.69,25.75,32000.0,25.3368,25.3368,25.219,25.2779,32000.0
2008-02-26 14:10:00,25.75,25.81,25.75,25.81,35600.0,25.2779,25.3368,25.2779,25.3368,35600.0
2008-02-26 14:20:00,25.82,26.06,25.82,26.06,125000.0,25.3466,25.5822,25.3466,25.5822,125000.0
2008-02-26 14:30:00,26.05,26.3,26.05,26.26,164000.0,25.5724,25.8178,25.5724,25.7786,164000.0
2008-02-26 14:40:00,26.26,26.27,26.03,26.05,92800.0,25.7786,25.7884,25.5528,25.5724,92800.0
2008-02-26 14:50:00,26.05,26.1,25.93,25.98,187900.0,25.5724,25.6215,25.4546,25.5037,187900.0
2008-02-26 15:00:00,25.99,26.03,25.89,25.95,185800.0,25.5135,25.5528,25.4153,25.4742,185800.0
2008-02-26 15:10:00,25.95,25.97,25.84,25.87,92400.0,25.4742,25.4939,25.3663,25.3957,92400.0
2008-02-26 15:20:00,25.87,25.89,25.75,25.89,64600.0,25.3957,25.4153,25.2779,25.4153,64600.0
2008-02-26 15:30:00,25.9,25.92,25.75,25.84,101200.0,25.4252,25.4448,25.2779,25.3663,101200.0
2008-02-26 15:40:00,25.83,25.85,25.71,25.73,158200.0,25.3564,25.3761,25.2386,25.2583,158200.0
2008-02-26 15:50:00,25.73,25.86,25.69,25.78,139400.0,25.2583,25.3859,25.219,25.3074,139400.0
2008-02-27 09:30:00,25.51,25.6,25.34,25.37,63900.0,25.0423,25.1307,24.8754,24.9049,63900.0
2008-02-27 09:40:00,25.36,25.41,25.23,25.24,89800.0,24.8951,24.9441,24.7674,24.7773,89800.0
2008-02-27 09:50:00,25.24,25.25,25.13,25.17,94700.0,24.7773,24.7871,24.6693,24.7085,94700.0
2008-02-27 10:00:00,25.16,25.17,24.95,24.97,185700.0,24.6987,24.7085,24.4926,24.5122,185700.0
2008-02-27 10:10:00,24.97,25.19,24.91,25.19,504700.0,24.5122,24.7282,24.4533,24.7282,504700.0
2008-02-27 10:20:00,25.19,25.22,25.15,25.19,83600.0,24.7282,24.7576,24.6889,24.7282,83600.0
2008-02-27 10:30:00,25.18,25.34,25.17,25.32,71200.0,24.7184,24.8754,24.7085,24.8558,71200.0
2008-02-27 10:40:00,25.33,25.61,25.31,25.58,74800.0,24.8656,25.1405,24.846,25.111,74800.0
2008-02-27 10:50:00,25.58,25.59,25.42,25.44,58800.0,25.111,25.1208,24.954,24.9736,58800.0
2008-02-27 11:00:00,25.44,25.5,25.35,25.49,76900.0,24.9736,25.0325,24.8852,25.0227,76900.0
2008-02-27 11:10:00,25.49,25.57,25.44,25.5,89000.0,25.0227,25.1012,24.9736,25.0325,89000.0
2008-02-27 11:20:00,25.5,25.6,25.37,25.38,43400.0,25.0325,25.1307,24.9049,24.9147,43400.0
2008-02-27 11:30:00,25.38,25.39,25.3,25.36,20500.0,24.9147,24.9245,24.8362,24.8951,20500.0
2008-02-27 11:40:00,25.36,25.38,25.26,25.32,21900.0,24.8951,24.9147,24.7969,24.8558,21900.0
2008-02-27 11:50:00,25.32,25.39,25.3,25.34,8300.0,24.8558,24.9245,24.8362,24.8754,8300.0
2008-02-27 12:00:00,25.34,25.34,25.28,25.31,11700.0,24.8754,24.8754,24.8165,24.846,11700.0
2008-02-27 12:10:00,25.32,25.4,25.21,25.24,22100.0,24.8558,24.9343,24.7478,24.7773,22100.0
2008-02-27 12:20:00,25.24,25.3,25.23,25.24,13500.0,24.7773,24.8362,24.7674,24.7773,13500.0
2008-02-27 12:30:00,25.23,25.3,25.23,25.3,10600.0,24.7674,24.8362,24.7674,24.8362,10600.0
2008-02-27 12:40:00,25.29,25.46,25.27,25.44,36800.0,24.8263,24.9932,24.8067,24.9736,36800.0
2008-02-27 12:50:00,25.46,25.55,25.43,25.52,18200.0,24.9932,25.0816,24.9638,25.0521,18200.0
2008-02-27 13:00:00,25.54,25.6,25.4,25.46,55000.0,25.0718,25.1307,24.9343,24.9932,55000.0
2008-02-27 13:10:00,25.46,25.49,25.41,25.49,23700.0,24.9932,25.0227,24.9441,25.0227,23700.0
2008-02-27 13:20:00,25.48,25.51,25.44,25.46,24400.0,25.0129,25.0423,24.9736,24.9932,24400.0
2008-02-27 13:30:00,25.47,25.47,25.18,25.18,23400.0,25.003,25.003,24.7184,24.7184,23400.0
2008-02-27 13:40:00,25.16,25.28,25.14,25.23,37700.0,24.6987,24.8165,24.6791,24.7674,37700.0
2008-02-27 13:50:00,25.24,25.36,25.23,25.36,18500.0,24.7773,24.8951,24.7674,24.8951,18500.0
2008-02-27 14:00:00,25.33,25.34,24.94,25.02,43900.0,24.8656,24.8754,24.4828,24.5613,43900.0
2008-02-27 14:10:00,25.03,25.08,24.99,25.05,22600.0,24.5711,24.6202,24.5318,24.5907,22600.0
2008-02-27 14:20:00,25.05,25.05,24.87,24.91,37000.0,24.5907,24.5907,24.414,24.4533,37000.0
2008-02-27 14:30:00,24.92,25.0,24.9,24.93,35100.0,24.4631,24.5417,24.4435,24.4729,35100.0
2008-02-27 14:40:00,24.92,25.08,24.91,25.06,40500.0,24.4631,24.6202,24.4533,24.6006,40500.0
2008-02-27 14:50:00,25.05,25.1,24.99,25.09,27600.0,24.5907,24.6398,24.5318,24.63,27600.0
2008-02-27 15:00:00,25.09,25.16,25.05,25.14,38800.0,24.63,24.6987,24.5907,24.6791,38800.0
2008-02-27 15:10:00,25.13,25.21,25.1,25.18,50900.0,24.6693,24.7478,24.6398,24.7184,50900.0
2008-02-27 15:20:00,25.18,25.32,25.09,25.29,54600.0,24.7184,24.8558,24.63,24.8263,54600.0
2008-02-27 15:30:00,25.3,25.32,25.24,25.31,36900.0,24.8362,24.8558,24.7773,24.846,36900.0
2008-02-27 15:40:00,25.31,25.37,25.25,25.32,104900.0,24.846,24.9049,24.7871,24.8558,104900.0
2008-02-27 15:50:00,25.34,25.38,25.23,25.24,100800.0,24.8754,24.9147,24.7674,24.7773,100800.0
2008-02-28 09:30:00,25.05,25.43,24.97,25.01,35600.0,24.5907,24.9638,24.5122,24.5515,35600.0
2008-02-28 09:40:00,25.07,25.15,24.79,24.87,52700.0,24.6104,24.6889,24.3355,24.414,52700.0
2008-02-28 09:50:00,24.88,24.96,24.65,24.72,41700.0,24.4239,24.5024,24.1981,24.2668,41700.0
2008-02-28 10:00:00,24.74,24.93,24.73,24.86,51600.0,24.2864,24.4729,24.2766,24.4042,51600.0
2008-02-28 10:10:00,24.86,25.06,24.86,24.94,64800.0,24.4042,24.6006,24.4042,24.4828,64800.0
2008-02-28 10:20:00,24.97,25.06,24.93,25.06,46100.0,24.5122,24.6006,24.4729,24.6006,46100.0
2008-02-28 10:30:00,25.04,25.05,24.95,24.97,34500.0,24.5809,24.5907,24.4926,24.5122,34500.0
2008-02-28 10:40:00,24.97,25.02,24.85,24.87,12900.0,24.5122,24.5613,24.3944,24.414,12900.0
2008-02-28 10:50:00,24.89,25.07,24.89,25.03,12800.0,24.4337,24.6104,24.4337,24.5711,12800.0
2008-02-28 11:00:00,25.01,25.04,24.73,24.8,15600.0,24.5515,24.5809,24.2766,24.3453,15600.0
2008-02-28 11:10:00,24.8,24.86,24.77,24.84,7200.0,24.3453,24.4042,24.3159,24.3846,7200.0
2008-02-28 11:20:00,24.84,24.96,24.82,24.9,18600.0,24.3846,24.5024,24.365,24.4435,18600.0
2008-02-28 11:30:00,24.89,24.89,24.73,24.77,24900.0,24.4337,24.4337,24.2766,24.3159,24900.0
2008-02-28 11:40:00,24.77,24.78,24.71,24.73,23200.0,24.3159,24.3257,24.257,24.2766,23200.0
2008-02-28 11:50:00,24.74,24.76,24.64,24.73,46300.0,24.2864,24.3061,24.1883,24.2766,46300.0
2008-02-28 12:00:00,24.74,24.78,24.68,24.69,16800.0,24.2864,24.3257,24.2275,24.2373,16800.0
2008-02-28 12:10:00,24.69,24.74,24.67,24.7,22200.0,24.2373,24.2864,24.2177,24.2472,22200.0
2008-02-28 12:20:00,24.71,24.85,24.71,24.84,11800.0,24.257,24.3944,24.257,24.3846,11800.0
2008-02-28 12:30:00,24.84,24.92,24.84,24.89,22700.0,24.3846,24.4631,24.3846,24.4337,22700.0
2008-02-28 12:40:00,24.89,24.96,24.85,24.94,17700.0,24.4337,24.5024,24.3944,24.4828,17700.0
2008-02-28 12:50:00,24.92,24.93,24.86,24.9,15600.0,24.4631,24.4729,24.4042,24.4435,15600.0
2008-02-28 13:00:00,24.88,25.02,24.83,24.98,24300.0,24.4239,24.5613,24.3748,24.522,24300.0
2008-02-28 13:10:00,24.99,25.02,24.92,24.92,22100.0,24.5318,24.5613,24.4631,24.4631,22100.0
2008-02-28 13:20:00,24.93,25.01,24.92,24.92,18300.0,24.4729,24.5515,24.4631,24.4631,18300.0
2008-02-28 13:30:00,24.92,24.94,24.87,24.88,23300.0,24.4631,24.4828,24.414,24.4239,23300.0
2008-02-28 13:40:00,24.87,24.96,24.85,24.89,17800.0,24.414,24.5024,24.3944,24.4337,17800.0
2008-02-28 13:50:00,24.9,24.94,24.84,24.92,24600.0,24.4435,24.4828,24.3846,24.4631,24600.0
2008-02-28 14:00:00,24.93,24.93,24.83,24.9,17600.0,24.4729,24.4729,24.3748,24.4435,17600.0
2008-02-28 14:10:00,24.9,24.92,24.84,24.9,30500.0,24.4435,24.4631,24.3846,24.4435,30500.0
2008-02-28 14:20:00,24.91,25.02,24.91,24.97,58300.0,24.4533,24.5613,24.4533,24.5122,58300.0
2008-02-28 14:30:00,24.97,25.01,24.96,24.97,34200.0,24.5122,24.5515,24.5024,24.5122,34200.0
2008-02-28 14:40:00,24.98,25.08,24.94,25.05,78800.0,24.522,24.6202,24.4828,24.5907,78800.0
2008-02-28 14:50:00,25.05,25.11,25.01,25.07,132800.0,24.5907,24.6496,24.5515,24.6104,132800.0
2008-02-28 15:00:00,25.08,25.09,24.96,24.96,66300.0,24.6202,24.63,24.5024,24.5024,66300.0
2008-02-28 15:10:00,24.97,25.01,24.95,25.0,52800.0,24.5122,24.5515,24.4926,24.5417,52800.0
2008-02-28 15:20:00,25.0,25.02,24.91,24.92,86200.0,24.5417,24.5613,24.4533,24.4631,86200.0
2008-02-28 15:30:00,24.91,24.97,24.9,24.93,55200.0,24.4533,24.5122,24.4435,24.4729,55200.0
2008-02-28 15:40:00,24.93,24.96,24.88,24.91,79500.0,24.4729,24.5024,24.4239,24.4533,79500.0
2008-02-28 15:50:00,24.9,25.07,24.9,25.01,230600.0,24.4435,24.6104,24.4435,24.5515,230600.0
2008-02-29 09:30:00,24.82,24.96,24.57,24.84,38700.0,24.365,24.5024,24.1195,24.3846,38700.0
2008-02-29 09:40:00,24.81,24.87,24.58,24.65,59100.0,24.3551,24.414,24.1294,24.1981,59100.0
2008-02-29 09:50:00,24.66,24.72,24.55,24.69,37100.0,24.2079,24.2668,24.0999,24.2373,37100.0
2008-02-29 10:00:00,24.68,24.73,24.65,24.69,48100.0,24.2275,24.2766,24.1981,24.2373,48100.0
2008-02-29 10:10:00,24.67,24.7,24.49,24.5,40400.0,24.2177,24.2472,24.041,24.0508,40400.0
2008-02-29 10:20:00,24.5,24.51,24.37,24.38,33200.0,24.0508,24.0606,23.9232,23.933,33200.0
2008-02-29 10:30:00,24.37,24.38,24.26,24.27,43000.0,23.9232,23.933,23.8152,23.825,43000.0
2008-02-29 10:40:00,24.25,24.26,24.14,24.25,46500.0,23.8054,23.8152,23.6974,23.8054,46500.0
2008-02-29 10:50:00,24.25,24.28,24.19,24.21,33200.0,23.8054,23.8349,23.7465,23.7661,33200.0
2008-02-29 11:00:00,24.21,24.27,24.18,24.25,34100.0,23.7661,23.825,23.7367,23.8054,34100.0
2008-02-29 11:10:00,24.24,24.29,24.18,24.23,32200.0,23.7956,23.8447,23.7367,23.7858,32200.0
2008-02-29 11:20:00,24.22,24.26,24.18,24.18,23100.0,23.776,23.8152,23.7367,23.7367,23100.0
2008-02-29 11:30:00,24.18,24.32,24.16,24.28,32300.0,23.7367,23.8741,23.7171,23.8349,32300.0
2008-02-29 11:40:00,24.27,24.29,24.21,24.25,44300.0,23.825,23.8447,23.7661,23.8054,44300.0
2008-02-29 11:50:00,24.23,24.4,24.23,24.4,63500.0,23.7858,23.9527,23.7858,23.9527,63500.0
2008-02-29 12:00:00,24.4,24.43,24.38,24.42,25700.0,23.9527,23.9821,23.933,23.9723,25700.0
2008-02-29 12:10:00,24.41,24.43,24.29,24.35,39400.0,23.9625,23.9821,23.8447,23.9036,39400.0
2008-02-29 12:20:00,24.34,24.36,24.31,24.35,31000.0,23.8938,23.9134,23.8643,23.9036,31000.0
2008-02-29 12:30:00,24.35,24.36,24.26,24.26,19700.0,23.9036,23.9134,23.8152,23.8152,19700.0
2008-02-29 12:40:00,24.28,24.28,24.18,24.19,48900.0,23.8349,23.8349,23.7367,23.7465,48900.0
2008-02-29 12:50:00,24.2,24.27,24.2,24.2,41800.0,23.7563,23.825,23.7563,23.7563,41800.0
2008-02-29 13:00:00,24.2,24.26,24.2,24.21,68200.0,23.7563,23.8152,23.7563,23.7661,68200.0
2008-02-29 13:10:00,24.22,24.25,24.14,24.2,19600.0,23.776,23.8054,23.6974,23.7563,19600.0
2008-02-29 13:20:00,24.19,24.24,24.17,24.18,15100.0,23.7465,23.7956,23.7269,23.7367,15100.0
2008-02-29 13:30:00,24.17,24.17,23.95,24.03,99100.0,23.7269,23.7269,23.5109,23.5894,99100.0
2008-02-29 13:40:00,24.04,24.05,24.0,24.05,38800.0,23.5993,23.6091,23.56,23.6091,38800.0
2008-02-29 13:50:00,24.03,24.03,23.93,23.99,30600.0,23.5894,23.5894,23.4913,23.5502,30600.0
2008-02-29 14:00:00,23.98,24.01,23.94,23.95,33700.0,23.5404,23.5698,23.5011,23.5109,33700.0
2008-02-29 14:10:00,23.95,23.98,23.92,23.94,32000.0,23.5109,23.5404,23.4815,23.5011,32000.0
2008-02-29 14:20:00,23.93,23.96,23.93,23.93,50600.0,23.4913,23.5207,23.4913,23.4913,50600.0
2008-02-29 14:30:00,23.94,23.94,23.87,23.94,52000.0,23.5011,23.5011,23.4324,23.5011,52000.0
2008-02-29 14:40:00,23.94,24.05,23.94,24.03,59000.0,23.5011,23.6091,23.5011,23.5894,59000.0
2008-02-29 14:50:00,24.03,24.06,23.99,24.03,33400.0,23.5894,23.6189,23.5502,23.5894,33400.0
2008-02-29 15:00:00,24.02,24.02,23.84,23.84,41400.0,23.5796,23.5796,23.4029,23.4029,41400.0
2008-02-29 15:10:00,23.84,23.88,23.83,23.86,96000.0,23.4029,23.4422,23.3931,23.4226,96000.0
2008-02-29 15:20:00,23.86,23.93,23.85,23.92,74100.0,23.4226,23.4913,23.4127,23.4815,74100.0
2008-02-29 15:30:00,23.92,23.97,23.87,23.87,49400.0,23.4815,23.5305,23.4324,23.4324,49400.0
2008-02-29 15:40:00,23.87,23.87,23.71,23.72,482200.0,23.4324,23.4324,23.2753,23.2851,482200.0
2008-02-29 15:50:00,23.71,23.88,23.67,23.86,98600.0,23.2753,23.4422,23.236,23.4226,98600.0
2008-03-03 09:30:00,23.83,24.01,23.83,23.99,34200.0,23.3931,23.5698,23.3931,23.5502,34200.0
2008-03-03 09:40:00,23.95,23.97,23.69,23.74,46400.0,23.5109,23.5305,23.2557,23.3048,46400.0
2008-03-03 09:50:00,23.74,23.85,23.74,23.85,34600.0,23.3048,23.4127,23.3048,23.4127,34600.0
2008-03-03 10:00:00,23.83,24.09,23.83,24.06,41000.0,23.3931,23.6483,23.3931,23.6189,41000.0
2008-03-03 10:10:00,24.07,24.25,23.95,24.23,40700.0,23.6287,23.8054,23.5109,23.7858,40700.0
2008-03-03 10:20:00,24.23,24.25,24.11,24.11,33600.0,23.7858,23.8054,23.668,23.668,33600.0
2008-03-03 10:30:00,24.1,24.18,24.06,24.14,15000.0,23.6582,23.7367,23.6189,23.6974,15000.0
2008-03-03 10:40:00,24.14,24.2,24.07,24.1,27800.0,23.6974,23.7563,23.6287,23.6582,27800.0
2008-03-03 10:50:00,24.1,24.1,24.0,24.03,18400.0,23.6582,23.6582,23.56,23.5894,18400.0
2008-03-03 11:00:00,24.04,24.08,23.99,24.0,25800.0,23.5993,23.6385,23.5502,23.56,25800.0
2008-03-03 11:10:00,24.0,24.04,23.94,23.95,20800.0,23.56,23.5993,23.5011,23.5109,20800.0
2008-03-03 11:20:00,23.95,24.11,23.95,24.1,19900.0,23.5109,23.668,23.5109,23.6582,19900.0
2008-03-03 11:30:00,24.1,24.16,23.99,24.03,14400.0,23.6582,23.7171,23.5502,23.5894,14400.0
2008-03-03 11:40:00,24.02,24.11,24.0,24.11,23200.0,23.5796,23.668,23.56,23.668,23200.0
2008-03-03 11:50:00,24.1,24.25,24.1,24.21,40800.0,23.6582,23.8054,23.6582,23.7661,40800.0
2008-03-03 12:00:00,24.2,24.26,24.1,24.26,76400.0,23.7563,23.8152,23.6582,23.8152,76400.0
2008-03-03 12:10:00,24.26,24.27,24.23,24.26,45200.0,23.8152,23.825,23.7858,23.8152,45200.0
2008-03-03 12:20:00,24.27,24.47,24.26,24.43,51000.0,23.825,24.0214,23.8152,23.9821,51000.0
2008-03-03 12:30:00,24.43,24.43,24.25,24.27,73800.0,23.9821,23.9821,23.8054,23.825,73800.0
2008-03-03 12:40:00,24.27,24.28,24.23,24.25,30600.0,23.825,23.8349,23.7858,23.8054,30600.0
2008-03-03 12:50:00,24.26,24.27,24.24,24.26,36700.0,23.8152,23.825,23.7956,23.8152,36700.0
2008-03-03 13:00:00,24.25,24.32,24.25,24.29,54000.0,23.8054,23.8741,23.8054,23.8447,54000.0
2008-03-03 13:10:00,24.28,24.29,24.21,24.25,43500.0,23.8349,23.8447,23.7661,23.8054,43500.0
2008-03-03 13:20:00,24.25,24.31,24.23,24.28,54300.0,23.8054,23.8643,23.7858,23.8349,54300.0
2008-03-03 13:30:00,24.27,24.27,24.2,24.26,49000.0,23.825,23.825,23.7563,23.8152,49000.0
2008-03-03 13:40:00,24.28,24.36,24.25,24.33,29300.0,23.8349,23.9134,23.8054,23.8839,29300.0
2008-03-03 13:50:00,24.32,24.32,24.15,24.15,78600.0,23.8741,23.8741,23.7072,23.7072,78600.0
2008-03-03 14:00:00,24.15,24.15,24.04,24.07,38400.0,23.7072,23.7072,23.5993,23.6287,38400.0
2008-03-03 14:10:00,24.08,24.16,23.89,23.89,36500.0,23.6385,23.7171,23.452,23.452,36500.0
2008-03-03 14:20:00,23.89,23.93,23.84,23.87,35700.0,23.452,23.4913,23.4029,23.4324,35700.0
2008-03-03 14:30:00,23.87,23.99,23.78,23.8,40500.0,23.4324,23.5502,23.344,23.3637,40500.0
2008-03-03 14:40:00,23.79,23.92,23.79,23.82,36700.0,23.3538,23.4815,23.3538,23.3833,36700.0
2008-03-03 14:50:00,23.81,23.82,23.7,23.7,30500.0,23.3735,23.3833,23.2655,23.2655,30500.0
2008-03-03 15:00:00,23.72,23.8,23.7,23.8,45500.0,23.2851,23.3637,23.2655,23.3637,45500.0
2008-03-03 15:10:00,23.81,23.87,23.75,23.87,42700.0,23.3735,23.4324,23.3146,23.4324,42700.0
2008-03-03 15:20:00,23.88,23.96,23.83,23.94,48800.0,23.4422,23.5207,23.3931,23.5011,48800.0
2008-03-03 15:30:00,23.94,24.05,23.92,24.04,53000.0,23.5011,23.6091,23.4815,23.5993,53000.0
2008-03-03 15:40:00,24.04,24.07,23.97,23.98,49800.0,23.5993,23.6287,23.5305,23.5404,49800.0
2008-03-03 15:50:00,23.98,24.21,23.98,24.11,109000.0,23.5404,23.7661,23.5404,23.668,109000.0
2008-03-04 09:30:00,23.94,24.23,23.82,24.15,55500.0,23.5011,23.7858,23.3833,23.7072,55500.0
2008-03-04 09:40:00,24.15,24.25,24.0,24.09,100900.0,23.7072,23.8054,23.56,23.6483,100900.0
2008-03-04 09:50:00,24.09,24.4,24.08,24.3,89800.0,23.6483,23.9527,23.6385,23.8545,89800.0
2008-03-04 10:00:00,24.29,24.39,24.09,24.16,285300.0,23.8447,23.9428,23.6483,23.7171,285300.0
2008-03-04 10:10:00,24.16,24.32,24.16,24.21,69100.0,23.7171,23.8741,23.7171,23.7661,69100.0
2008-03-04 10:20:00,24.2,24.31,24.09,24.1,102700.0,23.7563,23.8643,23.6483,23.6582,102700.0
2008-03-04 10:30:00,24.11,24.12,23.82,23.86,70300.0,23.668,23.6778,23.3833,23.4226,70300.0
2008-03-04 10:40:00,23.87,23.89,23.64,23.71,52400.0,23.4324,23.452,23.2066,23.2753,52400.0
2008-03-04 10:50:00,23.7,23.77,23.58,23.58,46100.0,23.2655,23.3342,23.1477,23.1477,46100.0
2008-03-04 11:00:00,23.58,23.74,23.46,23.46,62800.0,23.1477,23.3048,23.0299,23.0299,62800.0
2008-03-04 11:10:00,23.46,23.5,23.41,23.49,51000.0,23.0299,23.0692,22.9808,23.0593,51000.0
2008-03-04 11:20:00,23.49,23.5,23.29,23.45,64700.0,23.0593,23.0692,22.863,23.0201,64700.0
2008-03-04 11:30:00,23.46,23.56,23.34,23.34,42600.0,23.0299,23.1281,22.9121,22.9121,42600.0
2008-03-04 11:40:00,23.35,23.45,23.31,23.34,38300.0,22.9219,23.0201,22.8826,22.9121,38300.0
2008-03-04 11:50:00,23.34,23.35,23.2,23.22,50500.0,22.9121,22.9219,22.7747,22.7943,50500.0
2008-03-04 12:00:00,23.23,23.37,23.22,23.27,88300.0,22.8041,22.9415,22.7943,22.8434,88300.0
2008-03-04 12:10:00,23.27,23.37,23.25,23.25,60400.0,22.8434,22.9415,22.8237,22.8237,60400.0
2008-03-04 12:20:00,23.25,23.27,23.12,23.13,88700.0,22.8237,22.8434,22.6961,22.7059,88700.0
2008-03-04 12:30:00,23.14,23.24,23.13,23.2,91200.0,22.7158,22.8139,22.7059,22.7747,91200.0
2008-03-04 12:40:00,23.2,23.28,23.1,23.18,107100.0,22.7747,22.8532,22.6765,22.755,107100.0
2008-03-04 12:50:00,23.18,23.2,23.02,23.08,94700.0,22.755,22.7747,22.598,22.6569,94700.0
2008-03-04 13:00:00,23.08,23.16,23.08,23.1,80100.0,22.6569,22.7354,22.6569,22.6765,80100.0
2008-03-04 13:10:00,23.1,23.26,23.1,23.19,42500.0,22.6765,22.8336,22.6765,22.7648,42500.0
2008-03-04 13:20:00,23.17,23.26,23.11,23.26,40400.0,22.7452,22.8336,22.6863,22.8336,40400.0
2008-03-04 13:30:00,23.25,23.27,22.95,22.96,82000.0,22.8237,22.8434,22.5292,22.5391,82000.0
2008-03-04 13:40:00,22.95,23.02,22.93,22.96,59300.0,22.5292,22.598,22.5096,22.5391,59300.0
2008-03-04 13:50:00,22.96,23.0,22.88,22.97,90400.0,22.5391,22.5783,22.4605,22.5489,90400.0
2008-03-04 14:00:00,22.97,23.0,22.89,22.91,145600.0,22.5489,22.5783,22.4703,22.49,145600.0
2008-03-04 14:10:00,22.9,23.0,22.89,23.0,58000.0,22.4802,22.5783,22.4703,22.5783,58000.0
2008-03-04 14:20:00,22.99,23.09,22.95,22.97,73900.0,22.5685,22.6667,22.5292,22.5489,73900.0
2008-03-04 14:30:00,22.98,23.0,22.95,22.97,38000.0,22.5587,22.5783,22.5292,22.5489,38000.0
2008-03-04 14:40:00,22.97,23.14,22.95,23.13,102500.0,22.5489,22.7158,22.5292,22.7059,102500.0
2008-03-04 14:50:00,23.13,23.13,22.97,23.04,112200.0,22.7059,22.7059,22.5489,22.6176,112200.0
2008-03-04 15:00:00,23.03,23.4,22.97,23.31,185200.0,22.6078,22.971,22.5489,22.8826,185200.0
2008-03-04 15:10:00,23.31,23.46,23.2,23.46,138700.0,22.8826,23.0299,22.7747,23.0299,138700.0
2008-03-04 15:20:00,23.45,23.49,23.22,23.23,84800.0,23.0201,23.0593,22.7943,22.8041,84800.0
2008-03-04 15:30:00,23.23,23.44,23.14,23.37,255100.0,22.8041,23.0103,22.7158,22.9415,255100.0
2008-03-04 15:40:00,23.37,23.46,23.25,23.3,155200.0,22.9415,23.0299,22.8237,22.8728,155200.0
2008-03-04 15:50:00,23.3,23.37,23.17,23.29,173000.0,22.8728,22.9415,22.7452,22.863,173000.0
2008-03-05 09:30:00,23.42,23.91,23.28,23.77,120900.0,22.9906,23.4716,22.8532,23.3342,120900.0
2008-03-05 09:40:00,23.77,23.81,23.49,23.69,122300.0,23.3342,23.3735,23.0593,23.2557,122300.0
2008-03-05 09:50:00,23.67,23.87,23.59,23.84,75700.0,23.236,23.4324,23.1575,23.4029,75700.0
2008-03-05 10:00:00,23.84,24.15,23.84,23.97,194500.0,23.4029,23.7072,23.4029,23.5305,194500.0
2008-03-05 10:10:00,23.98,24.0,23.82,23.89,74300.0,23.5404,23.56,23.3833,23.452,74300.0
2008-03-05 10:20:00,23.88,23.88,23.67,23.73,59500.0,23.4422,23.4422,23.236,23.2949,59500.0
2008-03-05 10:30:00,23.72,23.72,23.57,23.66,86000.0,23.2851,23.2851,23.1379,23.2262,86000.0
2008-03-05 10:40:00,23.66,23.7,23.57,23.6,47300.0,23.2262,23.2655,23.1379,23.1673,47300.0
2008-03-05 10:50:00,23.61,23.88,23.61,23.75,53000.0,23.1771,23.4422,23.1771,23.3146,53000.0
2008-03-05 11:00:00,23.76,23.78,23.66,23.75,18500.0,23.3244,23.344,23.2262,23.3146,18500.0
2008-03-05 11:10:00,23.75,23.8,23.73,23.74,36300.0,23.3146,23.3637,23.2949,23.3048,36300.0
2008-03-05 11:20:00,23.74,23.76,23.62,23.73,58100.0,23.3048,23.3244,23.187,23.2949,58100.0
2008-03-05 11:30:00,23.76,23.78,23.72,23.75,31400.0,23.3244,23.344,23.2851,23.3146,31400.0
2008-03-05 11:40:00,23.74,23.75,23.61,23.72,50900.0,23.3048,23.3146,23.1771,23.2851,50900.0
2008-03-05 11:50:00,23.71,23.76,23.7,23.7,36100.0,23.2753,23.3244,23.2655,23.2655,36100.0
2008-03-05 12:00:00,23.72,23.8,23.61,23.65,94500.0,23.2851,23.3637,23.1771,23.2164,94500.0
2008-03-05 12:10:00,23.67,23.76,23.61,23.63,28500.0,23.236,23.3244,23.1771,23.1968,28500.0
2008-03-05 12:20:00,23.64,23.73,23.56,23.58,21000.0,23.2066,23.2949,23.1281,23.1477,21000.0
2008-03-05 12:30:00,23.58,23.63,23.4,23.4,69600.0,23.1477,23.1968,22.971,22.971,69600.0
2008-03-05 12:40:00,23.4,23.41,23.23,23.26,79100.0,22.971,22.9808,22.8041,22.8336,79100.0
2008-03-05 12:50:00,23.26,23.27,23.21,23.22,106400.0,22.8336,22.8434,22.7845,22.7943,106400.0
2008-03-05 13:00:00,23.22,23.5,23.21,23.5,59800.0,22.7943,23.0692,22.7845,23.0692,59800.0
2008-03-05 13:10:00,23.51,23.54,23.26,23.29,104200.0,23.079,23.1084,22.8336,22.863,104200.0
2008-03-05 13:20:00,23.29,23.29,23.16,23.2,46700.0,22.863,22.863,22.7354,22.7747,46700.0
2008-03-05 13:30:00,23.19,23.19,22.96,22.99,48200.0,22.7648,22.7648,22.5391,22.5685,48200.0
2008-03-05 13:40:00,22.99,23.0,22.86,22.92,85600.0,22.5685,22.5783,22.4409,22.4998,85600.0
2008-03-05 13:50:00,22.92,22.96,22.86,22.94,67400.0,22.4998,22.5391,22.4409,22.5194,67400.0
2008-03-05 14:00:00,22.94,22.98,22.88,22.95,60900.0,22.5194,22.5587,22.4605,22.5292,60900.0
2008-03-05 14:10:00,22.95,23.11,22.94,23.1,71000.0,22.5292,22.6863,22.5194,22.6765,71000.0
2008-03-05 14:20:00,23.09,23.29,23.08,23.27,50500.0,22.6667,22.863,22.6569,22.8434,50500.0
2008-03-05 14:30:00,23.27,23.31,23.17,23.24,47500.0,22.8434,22.8826,22.7452,22.8139,47500.0
2008-03-05 14:40:00,23.25,23.46,23.25,23.45,40900.0,22.8237,23.0299,22.8237,23.0201,40900.0
2008-03-05 14:50:00,23.45,23.56,23.38,23.41,49000.0,23.0201,23.1281,22.9514,22.9808,49000.0
2008-03-05 15:00:00,23.41,23.5,23.36,23.46,46800.0,22.9808,23.0692,22.9317,23.0299,46800.0
2008-03-05 15:10:00,23.46,23.5,23.33,23.33,46700.0,23.0299,23.0692,22.9023,22.9023,46700.0
2008-03-05 15:20:00,23.33,23.53,23.3,23.51,48200.0,22.9023,23.0986,22.8728,23.079,48200.0
2008-03-05 15:30:00,23.5,23.75,23.48,23.63,141000.0,23.0692,23.3146,23.0495,23.1968,141000.0
2008-03-05 15:40:00,23.64,23.7,23.56,23.59,65600.0,23.2066,23.2655,23.1281,23.1575,65600.0
2008-03-05 15:50:00,23.58,23.66,23.54,23.64,83000.0,23.1477,23.2262,23.1084,23.2066,83000.0
2008-03-06 09:30:00,23.53,23.76,23.43,23.69,39200.0,23.0986,23.3244,23.0004,23.2557,39200.0
2008-03-06 09:40:00,23.72,23.76,23.6,23.68,72300.0,23.2851,23.3244,23.1673,23.2459,72300.0
2008-03-06 09:50:00,23.68,23.71,23.48,23.53,74700.0,23.2459,23.2753,23.0495,23.0986,74700.0
2008-03-06 10:00:00,23.56,23.56,23.32,23.5,60000.0,23.1281,23.1281,22.8925,23.0692,60000.0
2008-03-06 10:10:00,23.5,23.66,23.48,23.55,68200.0,23.0692,23.2262,23.0495,23.1182,68200.0
2008-03-06 10:20:00,23.53,23.55,23.4,23.41,85600.0,23.0986,23.1182,22.971,22.9808,85600.0
2008-03-06 10:30:00,23.42,23.47,23.38,23.47,64000.0,22.9906,23.0397,22.9514,23.0397,64000.0
2008-03-06 10:40:00,23.48,23.53,23.41,23.48,26000.0,23.0495,23.0986,22.9808,23.0495,26000.0
2008-03-06 10:50:00,23.48,23.59,23.46,23.5,28400.0,23.0495,23.1575,23.0299,23.0692,28400.0
2008-03-06 11:00:00,23.51,23.64,23.48,23.53,30400.0,23.079,23.2066,23.0495,23.0986,30400.0
2008-03-06 11:10:00,23.52,23.6,23.48,23.56,26700.0,23.0888,23.1673,23.0495,23.1281,26700.0
2008-03-06 11:20:00,23.56,23.61,23.5,23.5,18600.0,23.1281,23.1771,23.0692,23.0692,18600.0
2008-03-06 11:30:00,23.5,23.62,23.49,23.61,28100.0,23.0692,23.187,23.0593,23.1771,28100.0
2008-03-06 11:40:00,23.62,23.62,23.5,23.54,33200.0,23.187,23.187,23.0692,23.1084,33200.0
2008-03-06 11:50:00,23.54,23.67,23.5,23.67,38700.0,23.1084,23.236,23.0692,23.236,38700.0
2008-03-06 12:00:00,23.66,23.68,23.55,23.55,41700.0,23.2262,23.2459,23.1182,23.1182,41700.0
2008-03-06 12:10:00,23.54,23.54,23.42,23.44,62700.0,23.1084,23.1084,22.9906,23.0103,62700.0
2008-03-06 12:20:00,23.42,23.45,23.36,23.42,37400.0,22.9906,23.0201,22.9317,22.9906,37400.0
2008-03-06 12:30:00,23.42,23.45,23.32,23.32,40600.0,22.9906,23.0201,22.8925,22.8925,40600.0
2008-03-06 12:40:00,23.32,23.43,23.32,23.38,34700.0,22.8925,23.0004,22.8925,22.9514,34700.0
2008-03-06 12:50:00,23.38,23.38,23.23,23.24,32700.0,22.9514,22.9514,22.8041,22.8139,32700.0
2008-03-06 13:00:00,23.24,23.37,23.24,23.26,62500.0,22.8139,22.9415,22.8139,22.8336,62500.0
2008-03-06 13:10:00,23.27,23.27,23.17,23.19,50200.0,22.8434,22.8434,22.7452,22.7648,50200.0
2008-03-06 13:20:00,23.18,23.2,23.09,23.11,43700.0,22.755,22.7747,22.6667,22.6863,43700.0
2008-03-06 13:30:00,23.12,23.2,23.1,23.15,27200.0,22.6961,22.7747,22.6765,22.7256,27200.0
2008-03-06 13:40:00,23.14,23.23,23.11,23.22,14800.0,22.7158,22.8041,22.6863,22.7943,14800.0
2008-03-06 13:50:00,23.2,23.24,23.17,23.17,16700.0,22.7747,22.8139,22.7452,22.7452,16700.0
2008-03-06 14:00:00,23.16,23.25,23.14,23.2,15400.0,22.7354,22.8237,22.7158,22.7747,15400.0
2008-03-06 14:10:00,23.2,23.27,23.19,23.25,22100.0,22.7747,22.8434,22.7648,22.8237,22100.0
2008-03-06 14:20:00,23.25,23.29,23.13,23.15,42400.0,22.8237,22.863,22.7059,22.7256,42400.0
2008-03-06 14:30:00,23.14,23.24,23.1,23.23,32500.0,22.7158,22.8139,22.6765,22.8041,32500.0
2008-03-06 14:40:00,23.23,23.32,23.21,23.3,29400.0,22.8041,22.8925,22.7845,22.8728,29400.0
2008-03-06 14:50:00,23.3,23.3,23.24,23.28,25100.0,22.8728,22.8728,22.8139,22.8532,25100.0
2008-03-06 15:00:00,23.28,23.33,23.2,23.21,129700.0,22.8532,22.9023,22.7747,22.7845,129700.0
2008-03-06 15:10:00,23.19,23.23,23.1,23.23,56800.0,22.7648,22.8041,22.6765,22.8041,56800.0
2008-03-06 15:20:00,23.24,23.27,23.17,23.25,55700.0,22.8139,22.8434,22.7452,22.8237,55700.0
2008-03-06 15:30:00,23.25,23.29,23.15,23.17,75000.0,22.8237,22.863,22.7256,22.7452,75000.0
2008-03-06 15:40:00,23.16,23.29,23.12,23.14,70100.0,22.7354,22.863,22.6961,22.7158,70100.0
2008-03-06 15:50:00,23.13,23.17,23.03,23.11,83600.0,22.7059,22.7452,22.6078,22.6863,83600.0
2008-03-07 09:30:00,22.84,22.98,22.61,22.92,47800.0,22.4213,22.5587,22.1955,22.4998,47800.0
2008-03-07 09:40:00,22.92,23.29,22.83,23.23,64100.0,22.4998,22.863,22.4114,22.8041,64100.0
2008-03-07 09:50:00,23.28,23.28,22.96,23.08,39500.0,22.8532,22.8532,22.5391,22.6569,39500.0
2008-03-07 10:00:00,23.1,23.16,22.89,22.89,47200.0,22.6765,22.7354,22.4703,22.4703,47200.0
2008-03-07 10:10:00,22.89,22.92,22.73,22.86,50700.0,22.4703,22.4998,22.3133,22.4409,50700.0
2008-03-07 10:20:00,22.89,22.99,22.62,22.65,99400.0,22.4703,22.5685,22.2053,22.2347,99400.0
2008-03-07 10:30:00,22.67,22.76,22.6,22.76,176700.0,22.2544,22.3427,22.1857,22.3427,176700.0
2008-03-07 10:40:00,22.76,22.92,22.7,22.71,78800.0,22.3427,22.4998,22.2838,22.2936,78800.0
2008-03-07 10:50:00,22.71,22.72,22.55,22.6,49900.0,22.2936,22.3035,22.1366,22.1857,49900.0
2008-03-07 11:00:00,22.62,22.63,22.51,22.52,21400.0,22.2053,22.2151,22.0973,22.1071,21400.0
2008-03-07 11:10:00,22.52,22.59,22.47,22.5,33900.0,22.1071,22.1758,22.058,22.0875,33900.0
2008-03-07 11:20:00,22.52,22.6,22.4,22.41,34300.0,22.1071,22.1857,21.9893,21.9991,34300.0
2008-03-07 11:30:00,22.41,22.52,22.41,22.5,22900.0,21.9991,22.1071,21.9991,22.0875,22900.0
2008-03-07 11:40:00,22.49,22.52,22.17,22.19,47100.0,22.0777,22.1071,21.7635,21.7832,47100.0
2008-03-07 11:50:00,22.17,22.24,22.08,22.15,76700.0,21.7635,21.8323,21.6752,21.7439,76700.0
2008-03-07 12:00:00,22.15,22.15,22.05,22.08,63500.0,21.7439,21.7439,21.6457,21.6752,63500.0
2008-03-07 12:10:00,22.08,22.09,21.96,22.04,128200.0,21.6752,21.685,21.5574,21.6359,128200.0
2008-03-07 12:20:00,22.03,22.05,21.89,21.96,99600.0,21.6261,21.6457,21.4887,21.5574,99600.0
2008-03-07 12:30:00,21.96,22.0,21.93,21.97,43700.0,21.5574,21.5967,21.5279,21.5672,43700.0
2008-03-07 12:40:00,21.94,22.05,21.93,22.03,72000.0,21.5378,21.6457,21.5279,21.6261,72000.0
2008-03-07 12:50:00,22.03,22.13,22.02,22.07,45300.0,21.6261,21.7243,21.6163,21.6654,45300.0
2008-03-07 13:00:00,22.06,22.07,21.97,22.0,41200.0,21.6556,21.6654,21.5672,21.5967,41200.0
2008-03-07 13:10:00,22.0,22.02,21.97,22.0,56900.0,21.5967,21.6163,21.5672,21.5967,56900.0
2008-03-07 13:20:00,22.0,22.03,21.98,22.0,36700.0,21.5967,21.6261,21.577,21.5967,36700.0
2008-03-07 13:30:00,22.01,22.01,21.95,21.96,53700.0,21.6065,21.6065,21.5476,21.5574,53700.0
2008-03-07 13:40:00,21.95,22.01,21.86,21.87,93000.0,21.5476,21.6065,21.4592,21.469,93000.0
2008-03-07 13:50:00,21.86,21.9,21.85,21.87,104600.0,21.4592,21.4985,21.4494,21.469,104600.0
2008-03-07 14:00:00,21.88,21.88,21.72,21.86,66300.0,21.4789,21.4789,21.3218,21.4592,66300.0
2008-03-07 14:10:00,21.85,21.86,21.77,21.78,70600.0,21.4494,21.4592,21.3709,21.3807,70600.0
2008-03-07 14:20:00,21.78,21.78,21.61,21.64,79200.0,21.3807,21.3807,21.2138,21.2433,79200.0
2008-03-07 14:30:00,21.64,21.7,21.59,21.59,67100.0,21.2433,21.3022,21.1942,21.1942,67100.0
2008-03-07 14:40:00,21.61,21.88,21.6,21.87,63500.0,21.2138,21.4789,21.204,21.469,63500.0
2008-03-07 14:50:00,21.86,22.0,21.75,22.0,196500.0,21.4592,21.5967,21.3512,21.5967,196500.0
2008-03-07 15:00:00,22.0,22.05,21.91,22.05,90500.0,21.5967,21.6457,21.5083,21.6457,90500.0
2008-03-07 15:10:00,22.04,22.1,21.93,22.09,141200.0,21.6359,21.6948,21.5279,21.685,141200.0
2008-03-07 15:20:00,22.09,22.17,21.95,21.97,117100.0,21.685,21.7635,21.5476,21.5672,117100.0
2008-03-07 15:30:00,21.99,22.0,21.83,21.9,82600.0,21.5868,21.5967,21.4298,21.4985,82600.0
2008-03-07 15:40:00,21.88,21.94,21.74,21.75,128400.0,21.4789,21.5378,21.3414,21.3512,128400.0
2008-03-07 15:50:00,21.75,21.94,21.75,21.87,263300.0,21.3512,21.5378,21.3512,21.469,263300.0
2008-03-10 09:30:00,21.91,22.1,21.66,21.72,186300.0,21.5083,21.6948,21.2629,21.3218,186300.0
2008-03-10 09:40:00,21.74,21.87,21.7,21.75,66400.0,21.3414,21.469,21.3022,21.3512,66400.0
2008-03-10 09:50:00,21.75,21.86,21.7,21.82,60500.0,21.3512,21.4592,21.3022,21.42,60500.0
2008-03-10 10:00:00,21.82,21.92,21.78,21.79,180000.0,21.42,21.5181,21.3807,21.3905,180000.0
2008-03-10 10:10:00,21.82,21.94,21.76,21.76,79300.0,21.42,21.5378,21.3611,21.3611,79300.0
2008-03-10 10:20:00,21.76,21.76,21.55,21.69,26600.0,21.3611,21.3611,21.1549,21.2923,26600.0
2008-03-10 10:30:00,21.69,21.84,21.69,21.77,75800.0,21.2923,21.4396,21.2923,21.3709,75800.0
2008-03-10 10:40:00,21.78,22.01,21.75,21.97,92200.0,21.3807,21.6065,21.3512,21.5672,92200.0
2008-03-10 10:50:00,21.97,22.01,21.9,21.92,41800.0,21.5672,21.6065,21.4985,21.5181,41800.0
2008-03-10 11:00:00,21.9,21.97,21.79,21.79,73300.0,21.4985,21.5672,21.3905,21.3905,73300.0
2008-03-10 11:10:00,21.79,21.88,21.79,21.81,57400.0,21.3905,21.4789,21.3905,21.4101,57400.0
2008-03-10 11:20:00,21.8,21.92,21.73,21.75,136800.0,21.4003,21.5181,21.3316,21.3512,136800.0
2008-03-10 11:30:00,21.76,21.77,21.47,21.49,205400.0,21.3611,21.3709,21.0764,21.096,205400.0
2008-03-10 11:40:00,21.49,21.56,21.41,21.5,121400.0,21.096,21.1647,21.0175,21.1058,121400.0
2008-03-10 11:50:00,21.48,21.51,21.47,21.5,59900.0,21.0862,21.1156,21.0764,21.1058,59900.0
2008-03-10 12:00:00,21.5,21.58,21.47,21.58,116800.0,21.1058,21.1844,21.0764,21.1844,116800.0
2008-03-10 12:10:00,21.59,21.67,21.51,21.65,130700.0,21.1942,21.2727,21.1156,21.2531,130700.0
2008-03-10 12:20:00,21.65,21.65,21.57,21.6,162900.0,21.2531,21.2531,21.1745,21.204,162900.0
2008-03-10 12:30:00,21.58,21.75,21.57,21.7,73900.0,21.1844,21.3512,21.1745,21.3022,73900.0
2008-03-10 12:40:00,21.7,21.71,21.68,21.68,50300.0,21.3022,21.312,21.2825,21.2825,50300.0
2008-03-10 12:50:00,21.67,21.79,21.54,21.55,85300.0,21.2727,21.3905,21.1451,21.1549,85300.0
2008-03-10 13:00:00,21.57,21.59,21.43,21.47,43500.0,21.1745,21.1942,21.0371,21.0764,43500.0
2008-03-10 13:10:00,21.48,21.55,21.41,21.51,76000.0,21.0862,21.1549,21.0175,21.1156,76000.0
2008-03-10 13:20:00,21.49,21.49,21.38,21.4,39500.0,21.096,21.096,20.988,21.0077,39500.0
2008-03-10 13:30:00,21.39,21.64,21.39,21.62,120200.0,20.9978,21.2433,20.9978,21.2236,120200.0
2008-03-10 13:40:00,21.62,21.73,21.6,21.63,109900.0,21.2236,21.3316,21.204,21.2334,109900.0
2008-03-10 13:50:00,21.64,21.69,21.54,21.55,94400.0,21.2433,21.2923,21.1451,21.1549,94400.0
2008-03-10 14:00:00,21.56,21.59,21.44,21.47,132400.0,21.1647,21.1942,21.0469,21.0764,132400.0
2008-03-10 14:10:00,21.48,21.52,21.4,21.45,50500.0,21.0862,21.1255,21.0077,21.0567,50500.0
2008-03-10 14:20:00,21.44,21.44,21.25,21.37,70100.0,21.0469,21.0469,20.8604,20.9782,70100.0
2008-03-10 14:30:00,21.37,21.45,21.36,21.44,47300.0,20.9782,21.0567,20.9684,21.0469,47300.0
2008-03-10 14:40:00,21.44,21.45,21.35,21.37,38900.0,21.0469,21.0567,20.9586,20.9782,38900.0
2008-03-10 14:50:00,21.37,21.44,21.25,21.26,35300.0,20.9782,21.0469,20.8604,20.8702,35300.0
2008-03-10 15:00:00,21.25,21.4,21.2,21.31,90400.0,20.8604,21.0077,20.8113,20.9193,90400.0
2008-03-10 15:10:00,21.3,21.3,21.17,21.21,55400.0,20.9095,20.9095,20.7819,20.8211,55400.0
2008-03-10 15:20:00,21.22,21.27,21.14,21.22,61200.0,20.831,20.88,20.7524,20.831,61200.0
2008-03-10 15:30:00,21.24,21.27,21.1,21.1,79600.0,20.8506,20.88,20.7132,20.7132,79600.0
2008-03-10 15:40:00,21.1,21.12,21.0,21.03,139800.0,20.7132,20.7328,20.615,20.6444,139800.0
2008-03-10 15:50:00,21.04,21.19,21.02,21.14,123500.0,20.6543,20.8015,20.6346,20.7524,123500.0
2008-03-11 09:30:00,21.66,22.06,21.66,22.0,66600.0,21.2629,21.6556,21.2629,21.5967,66600.0
2008-03-11 09:40:00,22.0,22.05,21.97,21.98,50200.0,21.5967,21.6457,21.5672,21.577,50200.0
2008-03-11 09:50:00,21.98,22.01,21.79,21.85,64000.0,21.577,21.6065,21.3905,21.4494,64000.0
2008-03-11 10:00:00,21.83,21.86,21.78,21.86,35500.0,21.4298,21.4592,21.3807,21.4592,35500.0
2008-03-11 10:10:00,21.85,21.98,21.84,21.87,40900.0,21.4494,21.577,21.4396,21.469,40900.0
2008-03-11 10:20:00,21.89,21.99,21.87,21.95,32200.0,21.4887,21.5868,21.469,21.5476,32200.0
2008-03-11 10:30:00,21.96,21.97,21.85,21.89,23900.0,21.5574,21.5672,21.4494,21.4887,23900.0
2008-03-11 10:40:00,21.89,22.01,21.8,21.84,65800.0,21.4887,21.6065,21.4003,21.4396,65800.0
2008-03-11 10:50:00,21.82,21.98,21.81,21.95,53400.0,21.42,21.577,21.4101,21.5476,53400.0
2008-03-11 11:00:00,21.94,21.99,21.93,21.97,23000.0,21.5378,21.5868,21.5279,21.5672,23000.0
2008-03-11 11:10:00,21.96,21.97,21.8,21.92,48900.0,21.5574,21.5672,21.4003,21.5181,48900.0
2008-03-11 11:20:00,21.93,22.13,21.9,22.1,66800.0,21.5279,21.7243,21.4985,21.6948,66800.0
2008-03-11 11:30:00,22.12,22.16,22.07,22.15,61100.0,21.7145,21.7537,21.6654,21.7439,61100.0
2008-03-11 11:40:00,22.14,22.18,21.99,22.01,64500.0,21.7341,21.7734,21.5868,21.6065,64500.0
2008-03-11 11:50:00,22.0,22.03,21.87,21.93,69900.0,21.5967,21.6261,21.469,21.5279,69900.0
2008-03-11 12:00:00,21.92,22.04,21.92,22.04,60000.0,21.5181,21.6359,21.5181,21.6359,60000.0
2008-03-11 12:10:00,22.04,22.05,21.94,21.96,54400.0,21.6359,21.6457,21.5378,21.5574,54400.0
2008-03-11 12:20:00,21.96,22.02,21.91,21.96,70400.0,21.5574,21.6163,21.5083,21.5574,70400.0
2008-03-11 12:30:00,21.96,21.96,21.86,21.9,101000.0,21.5574,21.5574,21.4592,21.4985,101000.0
2008-03-11 12:40:00,21.89,21.94,21.88,21.93,57900.0,21.4887,21.5378,21.4789,21.5279,57900.0
2008-03-11 12:50:00,21.92,22.08,21.86,22.01,38100.0,21.5181,21.6752,21.4592,21.6065,38100.0
2008-03-11 13:00:00,22.02,22.02,21.91,21.93,32000.0,21.6163,21.6163,21.5083,21.5279,32000.0
2008-03-11 13:10:00,21.92,22.12,21.92,22.07,30600.0,21.5181,21.7145,21.5181,21.6654,30600.0
2008-03-11 13:20:00,22.06,22.19,22.04,22.18,42600.0,21.6556,21.7832,21.6359,21.7734,42600.0
2008-03-11 13:30:00,22.17,22.2,22.09,22.14,32600.0,21.7635,21.793,21.685,21.7341,32600.0
2008-03-11 13:40:00,22.13,22.18,22.1,22.13,31100.0,21.7243,21.7734,21.6948,21.7243,31100.0
2008-03-11 13:50:00,22.13,22.32,22.1,22.26,29000.0,21.7243,21.9108,21.6948,21.8519,29000.0
2008-03-11 14:00:00,22.25,22.34,22.22,22.26,40200.0,21.8421,21.9304,21.8126,21.8519,40200.0
2008-03-11 14:10:00,22.26,22.46,22.24,22.44,91100.0,21.8519,22.0482,21.8323,22.0286,91100.0
2008-03-11 14:20:00,22.43,22.45,22.36,22.42,64600.0,22.0188,22.0384,21.9501,22.009,64600.0
2008-03-11 14:30:00,22.42,22.53,22.36,22.5,45700.0,22.009,22.1169,21.9501,22.0875,45700.0
2008-03-11 14:40:00,22.51,22.59,22.46,22.59,33400.0,22.0973,22.1758,22.0482,22.1758,33400.0
2008-03-11 14:50:00,22.6,22.69,22.58,22.62,51300.0,22.1857,22.274,22.166,22.2053,51300.0
2008-03-11 15:00:00,22.63,22.68,22.63,22.67,87200.0,22.2151,22.2642,22.2151,22.2544,87200.0
2008-03-11 15:10:00,22.67,22.86,22.64,22.83,120100.0,22.2544,22.4409,22.2249,22.4114,120100.0
2008-03-11 15:20:00,22.83,22.83,22.77,22.81,104900.0,22.4114,22.4114,22.3525,22.3918,104900.0
2008-03-11 15:30:00,22.8,22.83,22.71,22.8,110600.0,22.382,22.4114,22.2936,22.382,110600.0
2008-03-11 15:40:00,22.82,22.83,22.65,22.72,177000.0,22.4016,22.4114,22.2347,22.3035,177000.0
2008-03-11 15:50:00,22.71,23.0,22.66,22.98,203100.0,22.2936,22.5783,22.2446,22.5587,203100.0
2008-03-12 09:30:00,23.03,23.2,22.9,22.91,27800.0,22.6078,22.7747,22.4802,22.49,27800.0
2008-03-12 09:40:00,22.91,23.15,22.91,22.98,120900.0,22.49,22.7256,22.49,22.5587,120900.0
2008-03-12 09:50:00,22.97,22.99,22.59,22.92,134100.0,22.5489,22.5685,22.1758,22.4998,134100.0
2008-03-12 10:00:00,22.92,22.92,22.72,22.79,91200.0,22.4998,22.4998,22.3035,22.3722,91200.0
2008-03-12 10:10:00,22.8,22.92,22.78,22.89,84200.0,22.382,22.4998,22.3624,22.4703,84200.0
2008-03-12 10:20:00,22.89,23.09,22.89,23.08,82900.0,22.4703,22.6667,22.4703,22.6569,82900.0
2008-03-12 10:30:00,23.07,23.08,22.96,23.08,88700.0,22.647,22.6569,22.5391,22.6569,88700.0
2008-03-12 10:40:00,23.08,23.17,22.95,23.05,62200.0,22.6569,22.7452,22.5292,22.6274,62200.0
2008-03-12 10:50:00,23.05,23.09,22.98,23.01,61000.0,22.6274,22.6667,22.5587,22.5881,61000.0
2008-03-12 11:00:00,23.0,23.11,23.0,23.05,50800.0,22.5783,22.6863,22.5783,22.6274,50800.0
2008-03-12 11:10:00,23.05,23.27,23.0,23.1,83600.0,22.6274,22.8434,22.5783,22.6765,83600.0
2008-03-12 11:20:00,23.1,23.17,23.04,23.05,43100.0,22.6765,22.7452,22.6176,22.6274,43100.0
2008-03-12 11:30:00,23.05,23.11,22.98,23.11,63200.0,22.6274,22.6863,22.5587,22.6863,63200.0
2008-03-12 11:40:00,23.11,23.16,23.0,23.0,34300.0,22.6863,22.7354,22.5783,22.5783,34300.0
2008-03-12 11:50:00,23.03,23.05,23.0,23.05,40900.0,22.6078,22.6274,22.5783,22.6274,40900.0
2008-03-12 12:00:00,23.05,23.06,22.97,23.0,39500.0,22.6274,22.6372,22.5489,22.5783,39500.0
2008-03-12 12:10:00,23.01,23.05,22.95,22.96,49400.0,22.5881,22.6274,22.5292,22.5391,49400.0
2008-03-12 12:20:00,22.96,22.96,22.87,22.88,34800.0,22.5391,22.5391,22.4507,22.4605,34800.0
2008-03-12 12:30:00,22.89,22.92,22.85,22.87,34400.0,22.4703,22.4998,22.4311,22.4507,34400.0
2008-03-12 12:40:00,22.87,22.9,22.73,22.75,37500.0,22.4507,22.4802,22.3133,22.3329,37500.0
2008-03-12 12:50:00,22.75,22.87,22.65,22.75,34100.0,22.3329,22.4507,22.2347,22.3329,34100.0
2008-03-12 13:00:00,22.78,22.87,22.7,22.87,42600.0,22.3624,22.4507,22.2838,22.4507,42600.0
2008-03-12 13:10:00,22.86,22.87,22.8,22.82,34500.0,22.4409,22.4507,22.382,22.4016,34500.0
2008-03-12 13:20:00,22.83,22.98,22.83,22.88,32400.0,22.4114,22.5587,22.4114,22.4605,32400.0
2008-03-12 13:30:00,22.86,22.89,22.78,22.82,23400.0,22.4409,22.4703,22.3624,22.4016,23400.0
2008-03-12 13:40:00,22.81,22.83,22.62,22.67,32000.0,22.3918,22.4114,22.2053,22.2544,32000.0
2008-03-12 13:50:00,22.68,22.71,22.61,22.61,22300.0,22.2642,22.2936,22.1955,22.1955,22300.0
2008-03-12 14:00:00,22.62,22.65,22.43,22.47,61300.0,22.2053,22.2347,22.0188,22.058,61300.0
2008-03-12 14:10:00,22.5,22.6,22.49,22.6,33800.0,22.0875,22.1857,22.0777,22.1857,33800.0
2008-03-12 14:20:00,22.62,22.62,22.46,22.56,25500.0,22.2053,22.2053,22.0482,22.1464,25500.0
2008-03-12 14:30:00,22.56,22.7,22.48,22.6,41800.0,22.1464,22.2838,22.0679,22.1857,41800.0
2008-03-12 14:40:00,22.6,22.65,22.48,22.6,45200.0,22.1857,22.2347,22.0679,22.1857,45200.0
2008-03-12 14:50:00,22.61,22.64,22.49,22.55,50500.0,22.1955,22.2249,22.0777,22.1366,50500.0
2008-03-12 15:00:00,22.55,22.55,22.4,22.54,57500.0,22.1366,22.1366,21.9893,22.1268,57500.0
2008-03-12 15:10:00,22.55,22.55,22.45,22.51,48300.0,22.1366,22.1366,22.0384,22.0973,48300.0
2008-03-12 15:20:00,22.51,22.52,22.31,22.37,75000.0,22.0973,22.1071,21.901,21.9599,75000.0
2008-03-12 15:30:00,22.38,22.39,22.16,22.2,118500.0,21.9697,21.9795,21.7537,21.793,118500.0
2008-03-12 15:40:00,22.2,22.2,21.99,22.08,144600.0,21.793,21.793,21.5868,21.6752,144600.0
2008-03-12 15:50:00,22.08,22.17,22.0,22.09,145700.0,21.6752,21.7635,21.5967,21.685,145700.0
2008-03-13 09:30:00,21.93,21.94,21.75,21.76,53400.0,21.5279,21.5378,21.3512,21.3611,53400.0
2008-03-13 09:40:00,21.78,21.82,21.47,21.71,125300.0,21.3807,21.42,21.0764,21.312,125300.0
2008-03-13 09:50:00,21.71,21.74,21.53,21.53,75000.0,21.312,21.3414,21.1353,21.1353,75000.0
2008-03-13 10:00:00,21.52,21.68,21.46,21.65,91600.0,21.1255,21.2825,21.0666,21.2531,91600.0
2008-03-13 10:10:00,21.65,21.94,21.64,21.75,111500.0,21.2531,21.5378,21.2433,21.3512,111500.0
2008-03-13 10:20:00,21.75,21.91,21.75,21.89,71900.0,21.3512,21.5083,21.3512,21.4887,71900.0
2008-03-13 10:30:00,21.89,21.97,21.83,21.93,95100.0,21.4887,21.5672,21.4298,21.5279,95100.0
2008-03-13 10:40:00,21.93,22.15,21.91,22.06,80700.0,21.5279,21.7439,21.5083,21.6556,80700.0
2008-03-13 10:50:00,22.06,22.06,21.89,22.0,31800.0,21.6556,21.6556,21.4887,21.5967,31800.0
2008-03-13 11:00:00,22.02,22.38,21.93,22.18,46200.0,21.6163,21.9697,21.5279,21.7734,46200.0
2008-03-13 11:10:00,22.21,22.46,22.12,22.12,23300.0,21.8028,22.0482,21.7145,21.7145,23300.0
2008-03-13 11:20:00,22.09,22.56,22.09,22.3,55700.0,21.685,22.1464,21.685,21.8912,55700.0
2008-03-13 11:30:00,22.27,22.5,22.23,22.49,44300.0,21.8617,22.0875,21.8224,22.0777,44300.0
2008-03-13 11:40:00,22.49,22.56,22.35,22.47,34200.0,22.0777,22.1464,21.9402,22.058,34200.0
2008-03-13 11:50:00,22.47,22.58,22.45,22.51,24200.0,22.058,22.166,22.0384,22.0973,24200.0
2008-03-13 12:00:00,22.52,22.89,22.51,22.64,44400.0,22.1071,22.4703,22.0973,22.2249,44400.0
2008-03-13 12:10:00,22.64,22.67,22.55,22.6,19800.0,22.2249,22.2544,22.1366,22.1857,19800.0
2008-03-13 12:20:00,22.59,22.6,22.44,22.54,21400.0,22.1758,22.1857,22.0286,22.1268,21400.0
2008-03-13 12:30:00,22.54,22.6,22.51,22.54,21900.0,22.1268,22.1857,22.0973,22.1268,21900.0
2008-03-13 12:40:00,22.54,22.59,22.32,22.35,42200.0,22.1268,22.1758,21.9108,21.9402,42200.0
2008-03-13 12:50:00,22.37,22.45,22.35,22.42,12200.0,21.9599,22.0384,21.9402,22.009,12200.0
2008-03-13 13:00:00,22.42,22.68,22.42,22.67,22000.0,22.009,22.2642,22.009,22.2544,22000.0
2008-03-13 13:10:00,22.67,22.69,22.56,22.62,21300.0,22.2544,22.274,22.1464,22.2053,21300.0
2008-03-13 13:20:00,22.64,22.86,22.59,22.78,40700.0,22.2249,22.4409,22.1758,22.3624,40700.0
2008-03-13 13:30:00,22.78,22.88,22.7,22.76,30500.0,22.3624,22.4605,22.2838,22.3427,30500.0
2008-03-13 13:40:00,22.75,22.77,22.62,22.62,37100.0,22.3329,22.3525,22.2053,22.2053,37100.0
2008-03-13 13:50:00,22.61,22.91,22.61,22.87,46900.0,22.1955,22.49,22.1955,22.4507,46900.0
2008-03-13 14:00:00,22.87,22.87,22.72,22.84,27800.0,22.4507,22.4507,22.3035,22.4213,27800.0
2008-03-13 14:10:00,22.84,22.88,22.76,22.78,17000.0,22.4213,22.4605,22.3427,22.3624,17000.0
2008-03-13 14:20:00,22.8,22.83,22.71,22.77,87400.0,22.382,22.4114,22.2936,22.3525,87400.0
2008-03-13 14:30:00,22.78,22.81,22.63,22.68,53900.0,22.3624,22.3918,22.2151,22.2642,53900.0
2008-03-13 14:40:00,22.69,22.77,22.65,22.74,47700.0,22.274,22.3525,22.2347,22.3231,47700.0
2008-03-13 14:50:00,22.77,22.89,22.73,22.87,19500.0,22.3525,22.4703,22.3133,22.4507,19500.0
2008-03-13 15:00:00,22.89,22.94,22.81,22.92,35200.0,22.4703,22.5194,22.3918,22.4998,35200.0
2008-03-13 15:10:00,22.92,22.94,22.81,22.85,18600.0,22.4998,22.5194,22.3918,22.4311,18600.0
2008-03-13 15:20:00,22.86,23.0,22.8,22.89,29100.0,22.4409,22.5783,22.382,22.4703,29100.0
2008-03-13 15:30:00,22.9,22.98,22.86,22.98,26600.0,22.4802,22.5587,22.4409,22.5587,26600.0
2008-03-13 15:40:00,22.99,23.04,22.91,22.92,29100.0,22.5685,22.6176,22.49,22.4998,29100.0
2008-03-13 15:50:00,22.9,23.03,22.88,23.0,87200.0,22.4802,22.6078,22.4605,22.5783,87200.0
2008-03-14 09:30:00,23.26,23.26,22.71,23.03,29900.0,22.8336,22.8336,22.2936,22.6078,29900.0
2008-03-14 09:40:00,23.05,23.12,22.27,22.28,38300.0,22.6274,22.6961,21.8617,21.8715,38300.0
2008-03-14 09:50:00,22.29,22.45,22.03,22.03,42400.0,21.8813,22.0384,21.6261,21.6261,42400.0
2008-03-14 10:00:00,22.02,22.41,21.84,22.39,123000.0,21.6163,21.9991,21.4396,21.9795,123000.0
2008-03-14 10:10:00,22.4,22.5,22.24,22.41,69700.0,21.9893,22.0875,21.8323,21.9991,69700.0
2008-03-14 10:20:00,22.41,22.42,22.05,22.29,61800.0,21.9991,22.009,21.6457,21.8813,61800.0
2008-03-14 10:30:00,22.24,22.38,21.98,22.0,32100.0,21.8323,21.9697,21.577,21.5967,32100.0
2008-03-14 10:40:00,22.0,22.17,21.97,22.12,46600.0,21.5967,21.7635,21.5672,21.7145,46600.0
2008-03-14 10:50:00,22.12,22.23,22.11,22.14,28300.0,21.7145,21.8224,21.7046,21.7341,28300.0
2008-03-14 11:00:00,22.13,22.34,22.11,22.3,43500.0,21.7243,21.9304,21.7046,21.8912,43500.0
2008-03-14 11:10:00,22.3,22.36,22.08,22.11,57100.0,21.8912,21.9501,21.6752,21.7046,57100.0
2008-03-14 11:20:00,22.09,22.14,22.0,22.04,20400.0,21.685,21.7341,21.5967,21.6359,20400.0
2008-03-14 11:30:00,22.03,22.09,21.94,22.03,35900.0,21.6261,21.685,21.5378,21.6261,35900.0
2008-03-14 11:40:00,22.04,22.19,21.92,22.04,55200.0,21.6359,21.7832,21.5181,21.6359,55200.0
2008-03-14 11:50:00,22.04,22.07,21.9,21.97,36600.0,21.6359,21.6654,21.4985,21.5672,36600.0
2008-03-14 12:00:00,21.96,22.0,21.92,21.97,39000.0,21.5574,21.5967,21.5181,21.5672,39000.0
2008-03-14 12:10:00,21.96,22.04,21.94,22.02,47700.0,21.5574,21.6359,21.5378,21.6163,47700.0
2008-03-14 12:20:00,22.01,22.14,21.91,22.02,92300.0,21.6065,21.7341,21.5083,21.6163,92300.0
2008-03-14 12:30:00,22.04,22.06,21.96,21.96,28100.0,21.6359,21.6556,21.5574,21.5574,28100.0
2008-03-14 12:40:00,21.95,22.08,21.94,22.06,84300.0,21.5476,21.6752,21.5378,21.6556,84300.0
2008-03-14 12:50:00,22.07,22.18,22.0,22.06,63000.0,21.6654,21.7734,21.5967,21.6556,63000.0
2008-03-14 13:00:00,22.05,22.06,21.95,22.0,91000.0,21.6457,21.6556,21.5476,21.5967,91000.0
2008-03-14 13:10:00,21.99,22.0,21.93,21.96,44700.0,21.5868,21.5967,21.5279,21.5574,44700.0
2008-03-14 13:20:00,21.98,21.99,21.9,21.95,33400.0,21.577,21.5868,21.4985,21.5476,33400.0
2008-03-14 13:30:00,21.95,22.04,21.9,22.0,54600.0,21.5476,21.6359,21.4985,21.5967,54600.0
2008-03-14 13:40:00,21.98,22.09,21.96,22.06,28400.0,21.577,21.685,21.5574,21.6556,28400.0
2008-03-14 13:50:00,22.05,22.05,21.94,21.94,24700.0,21.6457,21.6457,21.5378,21.5378,24700.0
2008-03-14 14:00:00,21.93,21.96,21.88,21.93,26600.0,21.5279,21.5574,21.4789,21.5279,26600.0
2008-03-14 14:10:00,21.93,21.94,21.83,21.9,71200.0,21.5279,21.5378,21.4298,21.4985,71200.0
2008-03-14 14:20:00,21.9,21.9,21.79,21.83,72600.0,21.4985,21.4985,21.3905,21.4298,72600.0
2008-03-14 14:30:00,21.82,21.83,21.69,21.74,143300.0,21.42,21.4298,21.2923,21.3414,143300.0
2008-03-14 14:40:00,21.76,21.89,21.7,21.78,88700.0,21.3611,21.4887,21.3022,21.3807,88700.0
2008-03-14 14:50:00,21.8,21.83,21.73,21.77,62100.0,21.4003,21.4298,21.3316,21.3709,62100.0
2008-03-14 15:00:00,21.78,21.84,21.73,21.74,61800.0,21.3807,21.4396,21.3316,21.3414,61800.0
2008-03-14 15:10:00,21.75,21.95,21.72,21.92,123400.0,21.3512,21.5476,21.3218,21.5181,123400.0
2008-03-14 15:20:00,21.91,22.05,21.88,21.98,139100.0,21.5083,21.6457,21.4789,21.577,139100.0
2008-03-14 15:30:00,21.99,22.01,21.83,21.91,117700.0,21.5868,21.6065,21.4298,21.5083,117700.0
2008-03-14 15:40:00,21.91,21.93,21.72,21.76,136800.0,21.5083,21.5279,21.3218,21.3611,136800.0
2008-03-14 15:50:00,21.77,21.85,21.72,21.83,174400.0,21.3709,21.4494,21.3218,21.4298,174400.0
2008-03-17 09:30:00,21.27,21.39,20.85,21.26,97400.0,20.88,20.9978,20.4677,20.8702,97400.0
2008-03-17 09:40:00,21.2,21.3,21.0,21.17,55600.0,20.8113,20.9095,20.615,20.7819,55600.0
2008-03-17 09:50:00,21.17,21.38,21.05,21.16,52800.0,20.7819,20.988,20.6641,20.7721,52800.0
2008-03-17 10:00:00,21.22,21.28,21.14,21.26,40600.0,20.831,20.8899,20.7524,20.8702,40600.0
2008-03-17 10:10:00,21.28,21.49,21.24,21.28,40000.0,20.8899,21.096,20.8506,20.8899,40000.0
2008-03-17 10:20:00,21.28,21.46,21.28,21.36,82500.0,20.8899,21.0666,20.8899,20.9684,82500.0
2008-03-17 10:30:00,21.36,21.46,21.18,21.41,80300.0,20.9684,21.0666,20.7917,21.0175,80300.0
2008-03-17 10:40:00,21.42,21.63,21.39,21.6,55300.0,21.0273,21.2334,20.9978,21.204,55300.0
2008-03-17 10:50:00,21.59,21.7,21.25,21.31,66600.0,21.1942,21.3022,20.8604,20.9193,66600.0
2008-03-17 11:00:00,21.33,21.42,21.24,21.33,59000.0,20.9389,21.0273,20.8506,20.9389,59000.0
2008-03-17 11:10:00,21.32,21.35,21.05,21.11,42900.0,20.9291,20.9586,20.6641,20.723,42900.0
2008-03-17 11:20:00,21.12,21.14,21.0,21.0,46400.0,20.7328,20.7524,20.615,20.615,46400.0
2008-03-17 11:30:00,21.02,21.2,21.0,21.15,30500.0,20.6346,20.8113,20.615,20.7622,30500.0
2008-03-17 11:40:00,21.16,21.22,21.0,21.05,26900.0,20.7721,20.831,20.615,20.6641,26900.0
2008-03-17 11:50:00,21.05,21.06,20.7,20.75,71300.0,20.6641,20.6739,20.3205,20.3696,71300.0
2008-03-17 12:00:00,20.72,20.72,20.57,20.63,71200.0,20.3401,20.3401,20.1929,20.2518,71200.0
2008-03-17 12:10:00,20.63,20.69,20.54,20.58,33400.0,20.2518,20.3107,20.1634,20.2027,33400.0
2008-03-17 12:20:00,20.59,20.6,20.39,20.48,64000.0,20.2125,20.2223,20.0162,20.1045,64000.0
2008-03-17 12:30:00,20.48,20.57,20.43,20.53,53200.0,20.1045,20.1929,20.0554,20.1536,53200.0
2008-03-17 12:40:00,20.53,20.56,20.51,20.51,26200.0,20.1536,20.1831,20.134,20.134,26200.0
2008-03-17 12:50:00,20.5,20.72,20.5,20.71,53000.0,20.1242,20.3401,20.1242,20.3303,53000.0
2008-03-17 13:00:00,20.71,20.71,20.5,20.54,50900.0,20.3303,20.3303,20.1242,20.1634,50900.0
2008-03-17 13:10:00,20.54,20.57,20.41,20.45,62500.0,20.1634,20.1929,20.0358,20.0751,62500.0
2008-03-17 13:20:00,20.45,20.5,20.3,20.38,57800.0,20.0751,20.1242,19.9278,20.0064,57800.0
2008-03-17 13:30:00,20.4,20.51,20.38,20.49,77100.0,20.026,20.134,20.0064,20.1143,77100.0
2008-03-17 13:40:00,20.47,20.71,20.44,20.59,160600.0,20.0947,20.3303,20.0653,20.2125,160600.0
2008-03-17 13:50:00,20.6,20.72,20.54,20.67,36700.0,20.2223,20.3401,20.1634,20.291,36700.0
2008-03-17 14:00:00,20.68,20.9,20.6,20.79,53200.0,20.3009,20.5168,20.2223,20.4088,53200.0
2008-03-17 14:10:00,20.78,20.83,20.52,20.54,84200.0,20.399,20.4481,20.1438,20.1634,84200.0
2008-03-17 14:20:00,20.54,20.63,20.44,20.51,62600.0,20.1634,20.2518,20.0653,20.134,62600.0
2008-03-17 14:30:00,20.51,20.59,20.49,20.5,61400.0,20.134,20.2125,20.1143,20.1242,61400.0
2008-03-17 14:40:00,20.51,20.6,20.46,20.5,59900.0,20.134,20.2223,20.0849,20.1242,59900.0
2008-03-17 14:50:00,20.53,20.75,20.5,20.69,81700.0,20.1536,20.3696,20.1242,20.3107,81700.0
2008-03-17 15:00:00,20.69,20.92,20.69,20.85,88000.0,20.3107,20.5365,20.3107,20.4677,88000.0
2008-03-17 15:10:00,20.84,20.88,20.73,20.84,52000.0,20.4579,20.4972,20.3499,20.4579,52000.0
2008-03-17 15:20:00,20.85,21.05,20.78,20.94,101700.0,20.4677,20.6641,20.399,20.5561,101700.0
2008-03-17 15:30:00,20.93,21.19,20.93,21.08,92500.0,20.5463,20.8015,20.5463,20.6935,92500.0
2008-03-17 15:40:00,21.07,21.16,20.62,21.07,102400.0,20.6837,20.7721,20.242,20.6837,102400.0
2008-03-17 15:50:00,21.06,21.07,20.79,20.79,76400.0,20.6739,20.6837,20.4088,20.4088,76400.0
2008-03-18 09:30:00,21.39,22.06,21.39,21.98,58000.0,20.9978,21.6556,20.9978,21.577,58000.0
2008-03-18 09:40:00,21.98,21.99,21.68,21.83,72900.0,21.577,21.5868,21.2825,21.4298,72900.0
2008-03-18 09:50:00,21.83,21.89,21.59,21.59,45000.0,21.4298,21.4887,21.1942,21.1942,45000.0
2008-03-18 10:00:00,21.6,21.74,21.54,21.73,41700.0,21.204,21.3414,21.1451,21.3316,41700.0
2008-03-18 10:10:00,21.72,21.76,21.61,21.66,32000.0,21.3218,21.3611,21.2138,21.2629,32000.0
2008-03-18 10:20:00,21.66,21.67,21.59,21.61,24100.0,21.2629,21.2727,21.1942,21.2138,24100.0
2008-03-18 10:30:00,21.61,21.72,21.6,21.67,44200.0,21.2138,21.3218,21.204,21.2727,44200.0
2008-03-18 10:40:00,21.67,21.78,21.67,21.77,49800.0,21.2727,21.3807,21.2727,21.3709,49800.0
2008-03-18 10:50:00,21.79,21.96,21.78,21.93,31800.0,21.3905,21.5574,21.3807,21.5279,31800.0
2008-03-18 11:00:00,21.94,22.01,21.93,21.99,30600.0,21.5378,21.6065,21.5279,21.5868,30600.0
2008-03-18 11:10:00,21.99,22.02,21.89,21.96,23400.0,21.5868,21.6163,21.4887,21.5574,23400.0
2008-03-18 11:20:00,21.97,22.03,21.96,22.01,18900.0,21.5672,21.6261,21.5574,21.6065,18900.0
2008-03-18 11:30:00,22.01,22.13,22.01,22.09,40900.0,21.6065,21.7243,21.6065,21.685,40900.0
2008-03-18 11:40:00,22.09,22.12,22.03,22.06,51000.0,21.685,21.7145,21.6261,21.6556,51000.0
2008-03-18 11:50:00,22.05,22.12,21.99,22.08,36400.0,21.6457,21.7145,21.5868,21.6752,36400.0
2008-03-18 12:00:00,22.07,22.2,22.06,22.15,62900.0,21.6654,21.793,21.6556,21.7439,62900.0
2008-03-18 12:10:00,22.14,22.15,22.04,22.11,36000.0,21.7341,21.7439,21.6359,21.7046,36000.0
2008-03-18 12:20:00,22.12,22.15,22.03,22.12,32300.0,21.7145,21.7439,21.6261,21.7145,32300.0
2008-03-18 12:30:00,22.11,22.23,22.11,22.23,30800.0,21.7046,21.8224,21.7046,21.8224,30800.0
2008-03-18 12:40:00,22.23,22.24,22.22,22.22,29100.0,21.8224,21.8323,21.8126,21.8126,29100.0
2008-03-18 12:50:00,22.22,22.32,22.15,22.2,29600.0,21.8126,21.9108,21.7439,21.793,29600.0
2008-03-18 13:00:00,22.2,22.26,22.18,22.21,30800.0,21.793,21.8519,21.7734,21.8028,30800.0
2008-03-18 13:10:00,22.21,22.23,22.17,22.2,11300.0,21.8028,21.8224,21.7635,21.793,11300.0
2008-03-18 13:20:00,22.2,22.22,22.11,22.15,14500.0,21.793,21.8126,21.7046,21.7439,14500.0
2008-03-18 13:30:00,22.16,22.25,22.16,22.22,19600.0,21.7537,21.8421,21.7537,21.8126,19600.0
2008-03-18 13:40:00,22.23,22.26,22.16,22.19,12900.0,21.8224,21.8519,21.7537,21.7832,12900.0
2008-03-18 13:50:00,22.17,22.2,22.14,22.17,16200.0,21.7635,21.793,21.7341,21.7635,16200.0
2008-03-18 14:00:00,22.18,22.18,22.05,22.12,38000.0,21.7734,21.7734,21.6457,21.7145,38000.0
2008-03-18 14:10:00,22.12,22.22,21.89,22.16,60700.0,21.7145,21.8126,21.4887,21.7537,60700.0
2008-03-18 14:20:00,22.15,22.27,21.83,21.94,78100.0,21.7439,21.8617,21.4298,21.5378,78100.0
2008-03-18 14:30:00,21.94,21.95,21.65,21.77,104000.0,21.5378,21.5476,21.2531,21.3709,104000.0
2008-03-18 14:40:00,21.75,22.06,21.7,22.01,73300.0,21.3512,21.6556,21.3022,21.6065,73300.0
2008-03-18 14:50:00,22.04,22.37,22.03,22.36,43500.0,21.6359,21.9599,21.6261,21.9501,43500.0
2008-03-18 15:00:00,22.36,22.44,22.17,22.41,63900.0,21.9501,22.0286,21.7635,21.9991,63900.0
2008-03-18 15:10:00,22.39,22.47,22.28,22.38,61300.0,21.9795,22.058,21.8715,21.9697,61300.0
2008-03-18 15:20:00,22.36,22.51,22.36,22.45,56100.0,21.9501,22.0973,21.9501,22.0384,56100.0
2008-03-18 15:30:00,22.46,22.63,22.42,22.61,78300.0,22.0482,22.2151,22.009,22.1955,78300.0
2008-03-18 15:40:00,22.6,22.67,22.56,22.61,95100.0,22.1857,22.2544,22.1464,22.1955,95100.0
2008-03-18 15:50:00,22.61,22.71,22.58,22.62,117300.0,22.1955,22.2936,22.166,22.2053,117300.0
2008-03-19 09:30:00,22.74,23.01,22.74,22.83,55300.0,22.3231,22.5881,22.3231,22.4114,55300.0
2008-03-19 09:40:00,22.84,23.35,22.84,23.3,75100.0,22.4213,22.9219,22.4213,22.8728,75100.0
2008-03-19 09:50:00,23.31,23.35,23.1,23.19,98200.0,22.8826,22.9219,22.6765,22.7648,98200.0
2008-03-19 10:00:00,23.18,23.23,23.05,23.07,63400.0,22.755,22.8041,22.6274,22.647,63400.0
2008-03-19 10:10:00,23.06,23.09,22.89,22.99,46400.0,22.6372,22.6667,22.4703,22.5685,46400.0
2008-03-19 10:20:00,22.98,23.07,22.81,22.84,96100.0,22.5587,22.647,22.3918,22.4213,96100.0
2008-03-19 10:30:00,22.86,22.92,22.75,22.77,60300.0,22.4409,22.4998,22.3329,22.3525,60300.0
2008-03-19 10:40:00,22.77,22.89,22.77,22.87,32800.0,22.3525,22.4703,22.3525,22.4507,32800.0
2008-03-19 10:50:00,22.87,22.93,22.8,22.8,31800.0,22.4507,22.5096,22.382,22.382,31800.0
2008-03-19 11:00:00,22.8,22.82,22.75,22.75,37900.0,22.382,22.4016,22.3329,22.3329,37900.0
2008-03-19 11:10:00,22.75,22.81,22.71,22.73,40200.0,22.3329,22.3918,22.2936,22.3133,40200.0
2008-03-19 11:20:00,22.71,22.79,22.7,22.79,86900.0,22.2936,22.3722,22.2838,22.3722,86900.0
2008-03-19 11:30:00,22.77,22.78,22.74,22.77,46300.0,22.3525,22.3624,22.3231,22.3525,46300.0
2008-03-19 11:40:00,22.75,22.83,22.75,22.77,42700.0,22.3329,22.4114,22.3329,22.3525,42700.0
2008-03-19 11:50:00,22.78,22.86,22.75,22.81,74700.0,22.3624,22.4409,22.3329,22.3918,74700.0
2008-03-19 12:00:00,22.79,22.8,22.65,22.7,66300.0,22.3722,22.382,22.2347,22.2838,66300.0
2008-03-19 12:10:00,22.7,22.81,22.68,22.75,72500.0,22.2838,22.3918,22.2642,22.3329,72500.0
2008-03-19 12:20:00,22.75,22.76,22.61,22.66,40600.0,22.3329,22.3427,22.1955,22.2446,40600.0
2008-03-19 12:30:00,22.67,22.68,22.58,22.58,49600.0,22.2544,22.2642,22.166,22.166,49600.0
2008-03-19 12:40:00,22.57,22.57,22.41,22.43,28900.0,22.1562,22.1562,21.9991,22.0188,28900.0
2008-03-19 12:50:00,22.45,22.46,22.4,22.43,47900.0,22.0384,22.0482,21.9893,22.0188,47900.0
2008-03-19 13:00:00,22.43,22.47,22.36,22.38,22800.0,22.0188,22.058,21.9501,21.9697,22800.0
2008-03-19 13:10:00,22.37,22.38,22.3,22.37,21800.0,21.9599,21.9697,21.8912,21.9599,21800.0
2008-03-19 13:20:00,22.37,22.44,22.16,22.22,36100.0,21.9599,22.0286,21.7537,21.8126,36100.0
2008-03-19 13:30:00,22.22,22.23,22.07,22.1,47100.0,21.8126,21.8224,21.6654,21.6948,47100.0
2008-03-19 13:40:00,22.1,22.15,22.0,22.01,41300.0,21.6948,21.7439,21.5967,21.6065,41300.0
2008-03-19 13:50:00,21.99,22.02,21.9,21.9,59700.0,21.5868,21.6163,21.4985,21.4985,59700.0
2008-03-19 14:00:00,21.92,22.04,21.9,21.99,51000.0,21.5181,21.6359,21.4985,21.5868,51000.0
2008-03-19 14:10:00,21.98,22.14,21.98,22.11,79900.0,21.577,21.7341,21.577,21.7046,79900.0
2008-03-19 14:20:00,22.11,22.2,22.08,22.13,41000.0,21.7046,21.793,21.6752,21.7243,41000.0
2008-03-19 14:30:00,22.13,22.15,22.07,22.08,100600.0,21.7243,21.7439,21.6654,21.6752,100600.0
2008-03-19 14:40:00,22.08,22.18,21.99,22.15,63800.0,21.6752,21.7734,21.5868,21.7439,63800.0
2008-03-19 14:50:00,22.16,22.29,22.04,22.27,84800.0,21.7537,21.8813,21.6359,21.8617,84800.0
2008-03-19 15:00:00,22.26,22.42,22.18,22.39,68700.0,21.8519,22.009,21.7734,21.9795,68700.0
2008-03-19 15:10:00,22.39,22.4,22.25,22.25,50000.0,21.9795,21.9893,21.8421,21.8421,50000.0
2008-03-19 15:20:00,22.26,22.3,22.13,22.14,93400.0,21.8519,21.8912,21.7243,21.7341,93400.0
2008-03-19 15:30:00,22.14,22.17,21.82,21.83,135600.0,21.7341,21.7635,21.42,21.4298,135600.0
2008-03-19 15:40:00,21.83,21.94,21.8,21.8,141000.0,21.4298,21.5378,21.4003,21.4003,141000.0
2008-03-19 15:50:00,21.79,21.87,21.72,21.75,170400.0,21.3905,21.469,21.3218,21.3512,170400.0
2008-03-20 09:30:00,21.66,21.74,21.51,21.61,166100.0,21.2629,21.3414,21.1156,21.2138,166100.0
2008-03-20 09:40:00,21.62,21.68,21.53,21.64,36600.0,21.2236,21.2825,21.1353,21.2433,36600.0
2008-03-20 09:50:00,21.63,21.64,21.44,21.61,44800.0,21.2334,21.2433,21.0469,21.2138,44800.0
2008-03-20 10:00:00,21.61,21.91,21.61,21.82,41200.0,21.2138,21.5083,21.2138,21.42,41200.0
2008-03-20 10:10:00,21.81,21.86,21.76,21.76,27600.0,21.4101,21.4592,21.3611,21.3611,27600.0
2008-03-20 10:20:00,21.76,21.98,21.76,21.97,58100.0,21.3611,21.577,21.3611,21.5672,58100.0
2008-03-20 10:30:00,21.97,22.08,21.97,22.08,67400.0,21.5672,21.6752,21.5672,21.6752,67400.0
2008-03-20 10:40:00,22.07,22.27,22.06,22.26,72100.0,21.6654,21.8617,21.6556,21.8519,72100.0
2008-03-20 10:50:00,22.25,22.4,22.22,22.34,37400.0,21.8421,21.9893,21.8126,21.9304,37400.0
2008-03-20 11:00:00,22.35,22.41,22.27,22.4,38000.0,21.9402,21.9991,21.8617,21.9893,38000.0
2008-03-20 11:10:00,22.4,22.48,22.32,22.35,45300.0,21.9893,22.0679,21.9108,21.9402,45300.0
2008-03-20 11:20:00,22.38,22.5,22.28,22.49,35000.0,21.9697,22.0875,21.8715,22.0777,35000.0
2008-03-20 11:30:00,22.48,22.49,22.36,22.37,40700.0,22.0679,22.0777,21.9501,21.9599,40700.0
2008-03-20 11:40:00,22.37,22.39,22.19,22.19,91100.0,21.9599,21.9795,21.7832,21.7832,91100.0
2008-03-20 11:50:00,22.2,22.21,22.1,22.1,40000.0,21.793,21.8028,21.6948,21.6948,40000.0
2008-03-20 12:00:00,22.11,22.26,22.11,22.13,33500.0,21.7046,21.8519,21.7046,21.7243,33500.0
2008-03-20 12:10:00,22.13,22.28,22.01,22.22,17800.0,21.7243,21.8715,21.6065,21.8126,17800.0
2008-03-20 12:20:00,22.2,22.2,22.0,22.0,71700.0,21.793,21.793,21.5967,21.5967,71700.0
2008-03-20 12:30:00,22.0,22.01,21.95,21.99,23300.0,21.5967,21.6065,21.5476,21.5868,23300.0
2008-03-20 12:40:00,21.99,22.0,21.93,21.96,18700.0,21.5868,21.5967,21.5279,21.5574,18700.0
2008-03-20 12:50:00,21.96,22.0,21.94,21.94,14800.0,21.5574,21.5967,21.5378,21.5378,14800.0
2008-03-20 13:00:00,21.93,22.07,21.93,21.99,23700.0,21.5279,21.6654,21.5279,21.5868,23700.0
2008-03-20 13:10:00,21.97,22.02,21.91,22.02,10400.0,21.5672,21.6163,21.5083,21.6163,10400.0
2008-03-20 13:20:00,22.01,22.14,22.01,22.07,11600.0,21.6065,21.7341,21.6065,21.6654,11600.0
2008-03-20 13:30:00,22.07,22.17,21.99,22.15,19700.0,21.6654,21.7635,21.5868,21.7439,19700.0
2008-03-20 13:40:00,22.15,22.2,22.04,22.12,14700.0,21.7439,21.793,21.6359,21.7145,14700.0
2008-03-20 13:50:00,22.11,22.15,22.09,22.13,9200.0,21.7046,21.7439,21.685,21.7243,9200.0
2008-03-20 14:00:00,22.12,22.23,22.12,22.15,16500.0,21.7145,21.8224,21.7145,21.7439,16500.0
2008-03-20 14:10:00,22.15,22.17,22.08,22.11,18800.0,21.7439,21.7635,21.6752,21.7046,18800.0
2008-03-20 14:20:00,22.13,22.19,22.11,22.17,17700.0,21.7243,21.7832,21.7046,21.7635,17700.0
2008-03-20 14:30:00,22.19,22.35,22.19,22.34,15400.0,21.7832,21.9402,21.7832,21.9304,15400.0
2008-03-20 14:40:00,22.35,22.36,22.2,22.3,18400.0,21.9402,21.9501,21.793,21.8912,18400.0
2008-03-20 14:50:00,22.29,22.47,22.29,22.43,47700.0,21.8813,22.058,21.8813,22.0188,47700.0
2008-03-20 15:00:00,22.43,22.54,22.42,22.54,75700.0,22.0188,22.1268,22.009,22.1268,75700.0
2008-03-20 15:10:00,22.54,22.64,22.54,22.61,52400.0,22.1268,22.2249,22.1268,22.1955,52400.0
2008-03-20 15:20:00,22.63,22.65,22.59,22.6,65300.0,22.2151,22.2347,22.1758,22.1857,65300.0
2008-03-20 15:30:00,22.6,22.67,22.51,22.58,104900.0,22.1857,22.2544,22.0973,22.166,104900.0
2008-03-20 15:40:00,22.58,22.7,22.51,22.61,88900.0,22.166,22.2838,22.0973,22.1955,88900.0
2008-03-20 15:50:00,22.61,22.71,21.74,22.69,134400.0,22.1955,22.2936,21.3414,22.274,134400.0
2008-03-24 09:30:00,22.82,22.9,22.59,22.86,21600.0,22.4016,22.4802,22.1758,22.4409,21600.0
2008-03-24 09:40:00,22.89,23.0,22.86,22.9,26400.0,22.4703,22.5783,22.4409,22.4802,26400.0
2008-03-24 09:50:00,22.87,23.01,22.87,22.94,23000.0,22.4507,22.5881,22.4507,22.5194,23000.0
2008-03-24 10:00:00,22.95,23.31,22.94,23.21,41400.0,22.5292,22.8826,22.5194,22.7845,41400.0
2008-03-24 10:10:00,23.22,23.31,23.21,23.29,28400.0,22.7943,22.8826,22.7845,22.863,28400.0
2008-03-24 10:20:00,23.3,23.39,23.25,23.35,40700.0,22.8728,22.9612,22.8237,22.9219,40700.0
2008-03-24 10:30:00,23.36,23.53,23.34,23.51,42500.0,22.9317,23.0986,22.9121,23.079,42500.0
2008-03-24 10:40:00,23.5,23.72,23.49,23.62,50600.0,23.0692,23.2851,23.0593,23.187,50600.0
2008-03-24 10:50:00,23.62,23.64,23.54,23.62,30900.0,23.187,23.2066,23.1084,23.187,30900.0
2008-03-24 11:00:00,23.63,23.68,23.6,23.65,62100.0,23.1968,23.2459,23.1673,23.2164,62100.0
2008-03-24 11:10:00,23.65,23.71,23.62,23.66,69200.0,23.2164,23.2753,23.187,23.2262,69200.0
2008-03-24 11:20:00,23.66,23.8,23.65,23.8,30100.0,23.2262,23.3637,23.2164,23.3637,30100.0
2008-03-24 11:30:00,23.79,23.85,23.79,23.85,22500.0,23.3538,23.4127,23.3538,23.4127,22500.0
2008-03-24 11:40:00,23.84,23.94,23.81,23.87,45600.0,23.4029,23.5011,23.3735,23.4324,45600.0
2008-03-24 11:50:00,23.87,23.89,23.77,23.84,26900.0,23.4324,23.452,23.3342,23.4029,26900.0
2008-03-24 12:00:00,23.84,23.85,23.8,23.85,32800.0,23.4029,23.4127,23.3637,23.4127,32800.0
2008-03-24 12:10:00,23.85,23.86,23.76,23.84,29800.0,23.4127,23.4226,23.3244,23.4029,29800.0
2008-03-24 12:20:00,23.83,23.97,23.83,23.93,24900.0,23.3931,23.5305,23.3931,23.4913,24900.0
2008-03-24 12:30:00,23.93,23.95,23.88,23.95,22800.0,23.4913,23.5109,23.4422,23.5109,22800.0
2008-03-24 12:40:00,23.92,23.96,23.91,23.95,17700.0,23.4815,23.5207,23.4716,23.5109,17700.0
2008-03-24 12:50:00,23.94,24.0,23.9,23.91,26500.0,23.5011,23.56,23.4618,23.4716,26500.0
2008-03-24 13:00:00,23.9,23.93,23.86,23.91,14800.0,23.4618,23.4913,23.4226,23.4716,14800.0
2008-03-24 13:10:00,23.9,23.9,23.86,23.89,13400.0,23.4618,23.4618,23.4226,23.452,13400.0
2008-03-24 13:20:00,23.88,23.92,23.88,23.91,22100.0,23.4422,23.4815,23.4422,23.4716,22100.0
2008-03-24 13:30:00,23.91,23.91,23.89,23.89,24900.0,23.4716,23.4716,23.452,23.452,24900.0
2008-03-24 13:40:00,23.89,23.99,23.89,23.93,50700.0,23.452,23.5502,23.452,23.4913,50700.0
2008-03-24 13:50:00,23.92,23.99,23.9,23.93,35900.0,23.4815,23.5502,23.4618,23.4913,35900.0
2008-03-24 14:00:00,23.94,23.94,23.79,23.82,48000.0,23.5011,23.5011,23.3538,23.3833,48000.0
2008-03-24 14:10:00,23.82,23.83,23.67,23.72,62400.0,23.3833,23.3931,23.236,23.2851,62400.0
2008-03-24 14:20:00,23.71,23.8,23.7,23.79,21300.0,23.2753,23.3637,23.2655,23.3538,21300.0
2008-03-24 14:30:00,23.8,23.8,23.7,23.72,28400.0,23.3637,23.3637,23.2655,23.2851,28400.0
2008-03-24 14:40:00,23.74,23.78,23.63,23.64,35600.0,23.3048,23.344,23.1968,23.2066,35600.0
2008-03-24 14:50:00,23.63,23.67,23.55,23.57,22800.0,23.1968,23.236,23.1182,23.1379,22800.0
2008-03-24 15:00:00,23.56,23.58,23.48,23.54,37100.0,23.1281,23.1477,23.0495,23.1084,37100.0
2008-03-24 15:10:00,23.55,23.65,23.55,23.59,16800.0,23.1182,23.2164,23.1182,23.1575,16800.0
2008-03-24 15:20:00,23.58,23.58,23.46,23.46,22200.0,23.1477,23.1477,23.0299,23.0299,22200.0
2008-03-24 15:30:00,23.46,23.57,23.45,23.53,48200.0,23.0299,23.1379,23.0201,23.0986,48200.0
2008-03-24 15:40:00,23.54,23.57,23.39,23.42,46200.0,23.1084,23.1379,22.9612,22.9906,46200.0
2008-03-24 15:50:00,23.43,23.57,23.42,23.56,61000.0,23.0004,23.1379,22.9906,23.1281,61000.0
2008-03-25 09:30:00,23.5,23.88,23.49,23.79,31200.0,23.0692,23.4422,23.0593,23.3538,31200.0
2008-03-25 09:40:00,23.8,24.06,23.8,23.89,61900.0,23.3637,23.6189,23.3637,23.452,61900.0
2008-03-25 09:50:00,23.87,23.89,23.56,23.67,37200.0,23.4324,23.452,23.1281,23.236,37200.0
2008-03-25 10:00:00,23.63,23.65,23.28,23.34,82200.0,23.1968,23.2164,22.8532,22.9121,82200.0
2008-03-25 10:10:00,23.35,23.4,23.28,23.28,66700.0,22.9219,22.971,22.8532,22.8532,66700.0
2008-03-25 10:20:00,23.29,23.4,23.26,23.26,77000.0,22.863,22.971,22.8336,22.8336,77000.0
2008-03-25 10:30:00,23.28,23.31,23.17,23.17,60100.0,22.8532,22.8826,22.7452,22.7452,60100.0
2008-03-25 10:40:00,23.16,23.39,23.16,23.35,73300.0,22.7354,22.9612,22.7354,22.9219,73300.0
2008-03-25 10:50:00,23.35,23.36,23.17,23.2,47600.0,22.9219,22.9317,22.7452,22.7747,47600.0
2008-03-25 11:00:00,23.2,23.36,23.15,23.33,43500.0,22.7747,22.9317,22.7256,22.9023,43500.0
2008-03-25 11:10:00,23.32,23.51,23.32,23.5,48900.0,22.8925,23.079,22.8925,23.0692,48900.0
2008-03-25 11:20:00,23.5,23.73,23.5,23.72,29000.0,23.0692,23.2949,23.0692,23.2851,29000.0
2008-03-25 11:30:00,23.72,23.73,23.6,23.6,110600.0,23.2851,23.2949,23.1673,23.1673,110600.0
2008-03-25 11:40:00,23.6,23.61,23.54,23.56,142000.0,23.1673,23.1771,23.1084,23.1281,142000.0
2008-03-25 11:50:00,23.56,23.71,23.54,23.65,38100.0,23.1281,23.2753,23.1084,23.2164,38100.0
2008-03-25 12:00:00,23.65,23.74,23.62,23.73,25600.0,23.2164,23.3048,23.187,23.2949,25600.0
2008-03-25 12:10:00,23.74,23.75,23.66,23.74,17500.0,23.3048,23.3146,23.2262,23.3048,17500.0
2008-03-25 12:20:00,23.74,23.84,23.71,23.84,20300.0,23.3048,23.4029,23.2753,23.4029,20300.0
2008-03-25 12:30:00,23.82,23.86,23.74,23.82,31700.0,23.3833,23.4226,23.3048,23.3833,31700.0
2008-03-25 12:40:00,23.83,23.85,23.78,23.85,14600.0,23.3931,23.4127,23.344,23.4127,14600.0
2008-03-25 12:50:00,23.85,23.86,23.72,23.72,17200.0,23.4127,23.4226,23.2851,23.2851,17200.0
2008-03-25 13:00:00,23.71,23.74,23.67,23.72,15000.0,23.2753,23.3048,23.236,23.2851,15000.0
2008-03-25 13:10:00,23.7,23.8,23.69,23.75,18500.0,23.2655,23.3637,23.2557,23.3146,18500.0
2008-03-25 13:20:00,23.75,23.8,23.71,23.72,33000.0,23.3146,23.3637,23.2753,23.2851,33000.0
2008-03-25 13:30:00,23.73,23.83,23.73,23.76,23700.0,23.2949,23.3931,23.2949,23.3244,23700.0
2008-03-25 13:40:00,23.76,23.82,23.69,23.75,85200.0,23.3244,23.3833,23.2557,23.3146,85200.0
2008-03-25 13:50:00,23.76,23.9,23.76,23.89,35500.0,23.3244,23.4618,23.3244,23.452,35500.0
2008-03-25 14:00:00,23.9,23.94,23.85,23.93,21500.0,23.4618,23.5011,23.4127,23.4913,21500.0
2008-03-25 14:10:00,23.93,23.96,23.9,23.9,9800.0,23.4913,23.5207,23.4618,23.4618,9800.0
2008-03-25 14:20:00,23.91,23.93,23.88,23.88,16000.0,23.4716,23.4913,23.4422,23.4422,16000.0
2008-03-25 14:30:00,23.88,23.89,23.83,23.87,25800.0,23.4422,23.452,23.3931,23.4324,25800.0
2008-03-25 14:40:00,23.87,23.93,23.82,23.92,30000.0,23.4324,23.4913,23.3833,23.4815,30000.0
2008-03-25 14:50:00,23.94,24.0,23.93,23.99,31200.0,23.5011,23.56,23.4913,23.5502,31200.0
2008-03-25 15:00:00,23.99,24.02,23.97,23.97,27900.0,23.5502,23.5796,23.5305,23.5305,27900.0
2008-03-25 15:10:00,23.97,24.02,23.92,24.01,29400.0,23.5305,23.5796,23.4815,23.5698,29400.0
2008-03-25 15:20:00,24.01,24.11,23.98,24.03,77800.0,23.5698,23.668,23.5404,23.5894,77800.0
2008-03-25 15:30:00,24.04,24.05,23.89,23.93,34800.0,23.5993,23.6091,23.452,23.4913,34800.0
2008-03-25 15:40:00,23.93,23.99,23.84,23.87,48900.0,23.4913,23.5502,23.4029,23.4324,48900.0
2008-03-25 15:50:00,23.88,23.89,23.8,23.85,107400.0,23.4422,23.452,23.3637,23.4127,107400.0
2008-03-26 09:30:00,23.79,23.89,23.19,23.35,62600.0,23.3538,23.452,22.7648,22.9219,62600.0
2008-03-26 09:40:00,23.36,23.5,23.23,23.23,27100.0,22.9317,23.0692,22.8041,22.8041,27100.0
2008-03-26 09:50:00,23.25,23.44,23.22,23.43,28200.0,22.8237,23.0103,22.7943,23.0004,28200.0
2008-03-26 10:00:00,23.43,23.52,23.37,23.51,33700.0,23.0004,23.0888,22.9415,23.079,33700.0
2008-03-26 10:10:00,23.52,23.55,23.35,23.4,23300.0,23.0888,23.1182,22.9219,22.971,23300.0
2008-03-26 10:20:00,23.41,23.5,23.25,23.28,30400.0,22.9808,23.0692,22.8237,22.8532,30400.0
2008-03-26 10:30:00,23.26,23.32,23.2,23.22,39400.0,22.8336,22.8925,22.7747,22.7943,39400.0
2008-03-26 10:40:00,23.21,23.21,23.05,23.06,28800.0,22.7845,22.7845,22.6274,22.6372,28800.0
2008-03-26 10:50:00,23.07,23.18,23.06,23.16,20500.0,22.647,22.755,22.6372,22.7354,20500.0
2008-03-26 11:00:00,23.17,23.22,23.15,23.22,24300.0,22.7452,22.7943,22.7256,22.7943,24300.0
2008-03-26 11:10:00,23.22,23.34,23.22,23.3,35300.0,22.7943,22.9121,22.7943,22.8728,35300.0
2008-03-26 11:20:00,23.29,23.39,23.24,23.39,24600.0,22.863,22.9612,22.8139,22.9612,24600.0
2008-03-26 11:30:00,23.4,23.44,23.25,23.28,37600.0,22.971,23.0103,22.8237,22.8532,37600.0
2008-03-26 11:40:00,23.3,23.36,23.2,23.21,22000.0,22.8728,22.9317,22.7747,22.7845,22000.0
2008-03-26 11:50:00,23.21,23.31,23.21,23.25,21400.0,22.7845,22.8826,22.7845,22.8237,21400.0
2008-03-26 12:00:00,23.24,23.26,23.17,23.23,13300.0,22.8139,22.8336,22.7452,22.8041,13300.0
2008-03-26 12:10:00,23.21,23.24,23.13,23.15,15000.0,22.7845,22.8139,22.7059,22.7256,15000.0
2008-03-26 12:20:00,23.16,23.18,23.1,23.16,17800.0,22.7354,22.755,22.6765,22.7354,17800.0
2008-03-26 12:30:00,23.17,23.2,23.17,23.2,16600.0,22.7452,22.7747,22.7452,22.7747,16600.0
2008-03-26 12:40:00,23.21,23.26,23.2,23.23,30600.0,22.7845,22.8336,22.7747,22.8041,30600.0
2008-03-26 12:50:00,23.23,23.32,23.19,23.3,32700.0,22.8041,22.8925,22.7648,22.8728,32700.0
2008-03-26 13:00:00,23.32,23.36,23.28,23.3,26400.0,22.8925,22.9317,22.8532,22.8728,26400.0
2008-03-26 13:10:00,23.3,23.42,23.28,23.31,34900.0,22.8728,22.9906,22.8532,22.8826,34900.0
2008-03-26 13:20:00,23.32,23.35,23.24,23.28,18900.0,22.8925,22.9219,22.8139,22.8532,18900.0
2008-03-26 13:30:00,23.27,23.3,23.17,23.23,18000.0,22.8434,22.8728,22.7452,22.8041,18000.0
2008-03-26 13:40:00,23.2,23.22,23.15,23.19,11500.0,22.7747,22.7943,22.7256,22.7648,11500.0
2008-03-26 13:50:00,23.19,23.2,23.12,23.12,10900.0,22.7648,22.7747,22.6961,22.6961,10900.0
2008-03-26 14:00:00,23.1,23.16,23.06,23.1,31300.0,22.6765,22.7354,22.6372,22.6765,31300.0
2008-03-26 14:10:00,23.11,23.12,23.06,23.06,31800.0,22.6863,22.6961,22.6372,22.6372,31800.0
2008-03-26 14:20:00,23.05,23.08,22.97,23.04,33100.0,22.6274,22.6569,22.5489,22.6176,33100.0
2008-03-26 14:30:00,23.04,23.17,23.02,23.09,29900.0,22.6176,22.7452,22.598,22.6667,29900.0
2008-03-26 14:40:00,23.09,23.09,23.0,23.04,35700.0,22.6667,22.6667,22.5783,22.6176,35700.0
2008-03-26 14:50:00,23.04,23.17,23.04,23.17,31600.0,22.6176,22.7452,22.6176,22.7452,31600.0
2008-03-26 15:00:00,23.19,23.25,23.18,23.22,33500.0,22.7648,22.8237,22.755,22.7943,33500.0
2008-03-26 15:10:00,23.23,23.24,23.09,23.11,39300.0,22.8041,22.8139,22.6667,22.6863,39300.0
2008-03-26 15:20:00,23.11,23.21,23.09,23.2,165100.0,22.6863,22.7845,22.6667,22.7747,165100.0
2008-03-26 15:30:00,23.19,23.24,23.16,23.19,115400.0,22.7648,22.8139,22.7354,22.7648,115400.0
2008-03-26 15:40:00,23.19,23.2,23.08,23.12,51900.0,22.7648,22.7747,22.6569,22.6961,51900.0
2008-03-26 15:50:00,23.1,23.14,23.06,23.09,98100.0,22.6765,22.7158,22.6372,22.6667,98100.0
2008-03-27 09:30:00,23.15,23.24,23.09,23.16,13500.0,22.7256,22.8139,22.6667,22.7354,13500.0
2008-03-27 09:40:00,23.19,23.53,23.19,23.45,20200.0,22.7648,23.0986,22.7648,23.0201,20200.0
2008-03-27 09:50:00,23.47,23.48,23.11,23.38,27800.0,23.0397,23.0495,22.6863,22.9514,27800.0
2008-03-27 10:00:00,23.38,23.45,23.28,23.33,12300.0,22.9514,23.0201,22.8532,22.9023,12300.0
2008-03-27 10:10:00,23.35,23.36,23.24,23.25,39800.0,22.9219,22.9317,22.8139,22.8237,39800.0
2008-03-27 10:20:00,23.2,23.21,22.99,22.99,23800.0,22.7747,22.7845,22.5685,22.5685,23800.0
2008-03-27 10:30:00,22.99,23.11,22.99,23.11,11500.0,22.5685,22.6863,22.5685,22.6863,11500.0
2008-03-27 10:40:00,23.1,23.31,23.07,23.22,66700.0,22.6765,22.8826,22.647,22.7943,66700.0
2008-03-27 10:50:00,23.21,23.27,23.17,23.23,24900.0,22.7845,22.8434,22.7452,22.8041,24900.0
2008-03-27 11:00:00,23.25,23.35,23.21,23.27,10900.0,22.8237,22.9219,22.7845,22.8434,10900.0
2008-03-27 11:10:00,23.26,23.45,23.22,23.45,31900.0,22.8336,23.0201,22.7943,23.0201,31900.0
2008-03-27 11:20:00,23.44,23.47,23.4,23.4,20100.0,23.0103,23.0397,22.971,22.971,20100.0
2008-03-27 11:30:00,23.38,23.51,23.36,23.46,22000.0,22.9514,23.079,22.9317,23.0299,22000.0
2008-03-27 11:40:00,23.45,23.67,23.45,23.62,33200.0,23.0201,23.236,23.0201,23.187,33200.0
2008-03-27 11:50:00,23.63,23.67,23.6,23.65,30000.0,23.1968,23.236,23.1673,23.2164,30000.0
2008-03-27 12:00:00,23.64,23.7,23.63,23.68,51100.0,23.2066,23.2655,23.1968,23.2459,51100.0
2008-03-27 12:10:00,23.67,23.81,23.66,23.77,32300.0,23.236,23.3735,23.2262,23.3342,32300.0
2008-03-27 12:20:00,23.78,23.81,23.66,23.8,17900.0,23.344,23.3735,23.2262,23.3637,17900.0
2008-03-27 12:30:00,23.81,23.89,23.79,23.85,37700.0,23.3735,23.452,23.3538,23.4127,37700.0
2008-03-27 12:40:00,23.86,23.86,23.72,23.75,12400.0,23.4226,23.4226,23.2851,23.3146,12400.0
2008-03-27 12:50:00,23.73,23.73,23.57,23.57,15800.0,23.2949,23.2949,23.1379,23.1379,15800.0
2008-03-27 13:00:00,23.57,23.68,23.55,23.66,21300.0,23.1379,23.2459,23.1182,23.2262,21300.0
2008-03-27 13:10:00,23.66,23.69,23.61,23.62,11600.0,23.2262,23.2557,23.1771,23.187,11600.0
2008-03-27 13:20:00,23.59,23.59,23.51,23.53,10400.0,23.1575,23.1575,23.079,23.0986,10400.0
2008-03-27 13:30:00,23.5,23.53,23.34,23.44,17600.0,23.0692,23.0986,22.9121,23.0103,17600.0
2008-03-27 13:40:00,23.45,23.45,23.34,23.43,11300.0,23.0201,23.0201,22.9121,23.0004,11300.0
2008-03-27 13:50:00,23.44,23.45,23.22,23.37,34100.0,23.0103,23.0201,22.7943,22.9415,34100.0
2008-03-27 14:00:00,23.37,23.37,23.22,23.31,19900.0,22.9415,22.9415,22.7943,22.8826,19900.0
2008-03-27 14:10:00,23.33,23.37,23.22,23.28,26000.0,22.9023,22.9415,22.7943,22.8532,26000.0
2008-03-27 14:20:00,23.27,23.3,23.21,23.22,28200.0,22.8434,22.8728,22.7845,22.7943,28200.0
2008-03-27 14:30:00,23.22,23.32,23.22,23.28,44300.0,22.7943,22.8925,22.7943,22.8532,44300.0
2008-03-27 14:40:00,23.28,23.32,23.24,23.28,37200.0,22.8532,22.8925,22.8139,22.8532,37200.0
2008-03-27 14:50:00,23.28,23.43,23.22,23.28,44600.0,22.8532,23.0004,22.7943,22.8532,44600.0
2008-03-27 15:00:00,23.26,23.36,23.23,23.28,40400.0,22.8336,22.9317,22.8041,22.8532,40400.0
2008-03-27 15:10:00,23.26,23.34,23.22,23.27,20100.0,22.8336,22.9121,22.7943,22.8434,20100.0
2008-03-27 15:20:00,23.26,23.27,23.14,23.18,20400.0,22.8336,22.8434,22.7158,22.755,20400.0
2008-03-27 15:30:00,23.18,23.2,22.93,22.93,64000.0,22.755,22.7747,22.5096,22.5096,64000.0
2008-03-27 15:40:00,22.94,23.07,22.94,22.95,59800.0,22.5194,22.647,22.5194,22.5292,59800.0
2008-03-27 15:50:00,22.94,23.07,22.92,23.03,83800.0,22.5194,22.647,22.4998,22.6078,83800.0
2008-03-28 09:30:00,23.16,23.31,22.62,22.66,44600.0,22.7354,22.8826,22.2053,22.2446,44600.0
2008-03-28 09:40:00,22.62,22.8,22.59,22.64,72800.0,22.2053,22.382,22.1758,22.2249,72800.0
2008-03-28 09:50:00,22.65,22.9,22.65,22.77,29200.0,22.2347,22.4802,22.2347,22.3525,29200.0
2008-03-28 10:00:00,22.78,23.13,22.77,23.1,47400.0,22.3624,22.7059,22.3525,22.6765,47400.0
2008-03-28 10:10:00,23.09,23.16,23.03,23.15,36800.0,22.6667,22.7354,22.6078,22.7256,36800.0
2008-03-28 10:20:00,23.15,23.29,23.09,23.25,16500.0,22.7256,22.863,22.6667,22.8237,16500.0
2008-03-28 10:30:00,23.23,23.32,23.18,23.2,12900.0,22.8041,22.8925,22.755,22.7747,12900.0
2008-03-28 10:40:00,23.18,23.34,23.16,23.32,21600.0,22.755,22.9121,22.7354,22.8925,21600.0
2008-03-28 10:50:00,23.32,23.34,23.21,23.28,13000.0,22.8925,22.9121,22.7845,22.8532,13000.0
2008-03-28 11:00:00,23.28,23.38,23.23,23.37,16300.0,22.8532,22.9514,22.8041,22.9415,16300.0
2008-03-28 11:10:00,23.37,23.42,23.33,23.4,49700.0,22.9415,22.9906,22.9023,22.971,49700.0
2008-03-28 11:20:00,23.36,23.5,23.35,23.48,14300.0,22.9317,23.0692,22.9219,23.0495,14300.0
2008-03-28 11:30:00,23.5,23.5,23.44,23.49,10100.0,23.0692,23.0692,23.0103,23.0593,10100.0
2008-03-28 11:40:00,23.49,23.49,23.37,23.38,10100.0,23.0593,23.0593,22.9415,22.9514,10100.0
2008-03-28 11:50:00,23.39,23.45,23.35,23.35,9600.0,22.9612,23.0201,22.9219,22.9219,9600.0
2008-03-28 12:00:00,23.35,23.37,23.27,23.36,24300.0,22.9219,22.9415,22.8434,22.9317,24300.0
2008-03-28 12:10:00,23.33,23.34,23.22,23.26,9000.0,22.9023,22.9121,22.7943,22.8336,9000.0
2008-03-28 12:20:00,23.23,23.3,23.23,23.3,7000.0,22.8041,22.8728,22.8041,22.8728,7000.0
2008-03-28 12:30:00,23.28,23.29,23.23,23.28,21600.0,22.8532,22.863,22.8041,22.8532,21600.0
2008-03-28 12:40:00,23.26,23.34,23.21,23.24,23100.0,22.8336,22.9121,22.7845,22.8139,23100.0
2008-03-28 12:50:00,23.25,23.35,23.22,23.23,19300.0,22.8237,22.9219,22.7943,22.8041,19300.0
2008-03-28 13:00:00,23.21,23.29,23.17,23.17,7100.0,22.7845,22.863,22.7452,22.7452,7100.0
2008-03-28 13:10:00,23.16,23.22,23.14,23.2,11700.0,22.7354,22.7943,22.7158,22.7747,11700.0
2008-03-28 13:20:00,23.2,23.2,23.09,23.09,14700.0,22.7747,22.7747,22.6667,22.6667,14700.0
2008-03-28 13:30:00,23.09,23.1,22.95,23.02,20000.0,22.6667,22.6765,22.5292,22.598,20000.0
2008-03-28 13:40:00,23.0,23.01,22.9,22.95,12900.0,22.5783,22.5881,22.4802,22.5292,12900.0
2008-03-28 13:50:00,22.95,22.95,22.74,22.74,38900.0,22.5292,22.5292,22.3231,22.3231,38900.0
2008-03-28 14:00:00,22.73,22.85,22.69,22.84,44900.0,22.3133,22.4311,22.274,22.4213,44900.0
2008-03-28 14:10:00,22.85,22.91,22.79,22.89,6100.0,22.4311,22.49,22.3722,22.4703,6100.0
2008-03-28 14:20:00,22.88,22.88,22.77,22.79,11200.0,22.4605,22.4605,22.3525,22.3722,11200.0
2008-03-28 14:30:00,22.82,22.84,22.73,22.73,14300.0,22.4016,22.4213,22.3133,22.3133,14300.0
2008-03-28 14:40:00,22.72,22.83,22.71,22.83,15200.0,22.3035,22.4114,22.2936,22.4114,15200.0
2008-03-28 14:50:00,22.84,22.84,22.74,22.82,13400.0,22.4213,22.4213,22.3231,22.4016,13400.0
2008-03-28 15:00:00,22.83,22.83,22.71,22.72,9000.0,22.4114,22.4114,22.2936,22.3035,9000.0
2008-03-28 15:10:00,22.73,22.76,22.63,22.67,20800.0,22.3133,22.3427,22.2151,22.2544,20800.0
2008-03-28 15:20:00,22.67,22.77,22.67,22.75,19900.0,22.2544,22.3525,22.2544,22.3329,19900.0
2008-03-28 15:30:00,22.75,22.79,22.68,22.68,12100.0,22.3329,22.3722,22.2642,22.2642,12100.0
2008-03-28 15:40:00,22.68,22.73,22.61,22.68,18100.0,22.2642,22.3133,22.1955,22.2642,18100.0
2008-03-28 15:50:00,22.69,22.69,22.61,22.69,41000.0,22.274,22.274,22.1955,22.274,41000.0
2008-03-31 09:30:00,22.75,22.85,22.59,22.65,10000.0,22.3329,22.4311,22.1758,22.2347,10000.0
2008-03-31 09:40:00,22.67,22.93,22.67,22.85,23200.0,22.2544,22.5096,22.2544,22.4311,23200.0
2008-03-31 09:50:00,22.86,22.94,22.78,22.88,13600.0,22.4409,22.5194,22.3624,22.4605,13600.0
2008-03-31 10:00:00,22.88,22.9,22.68,22.81,13700.0,22.4605,22.4802,22.2642,22.3918,13700.0
2008-03-31 10:10:00,22.78,22.88,22.73,22.8,10100.0,22.3624,22.4605,22.3133,22.382,10100.0
2008-03-31 10:20:00,22.83,22.86,22.73,22.73,18000.0,22.4114,22.4409,22.3133,22.3133,18000.0
2008-03-31 10:30:00,22.73,22.78,22.68,22.72,13300.0,22.3133,22.3624,22.2642,22.3035,13300.0
2008-03-31 10:40:00,22.71,22.72,22.58,22.59,24400.0,22.2936,22.3035,22.166,22.1758,24400.0
2008-03-31 10:50:00,22.57,22.67,22.56,22.67,16800.0,22.1562,22.2544,22.1464,22.2544,16800.0
2008-03-31 11:00:00,22.67,22.76,22.62,22.75,12800.0,22.2544,22.3427,22.2053,22.3329,12800.0
2008-03-31 11:10:00,22.75,22.75,22.6,22.64,19800.0,22.3329,22.3329,22.1857,22.2249,19800.0
2008-03-31 11:20:00,22.64,22.77,22.64,22.77,18200.0,22.2249,22.3525,22.2249,22.3525,18200.0
2008-03-31 11:30:00,22.77,22.83,22.76,22.79,25400.0,22.3525,22.4114,22.3427,22.3722,25400.0
2008-03-31 11:40:00,22.8,22.87,22.79,22.85,17000.0,22.382,22.4507,22.3722,22.4311,17000.0
2008-03-31 11:50:00,22.86,22.89,22.77,22.79,20000.0,22.4409,22.4703,22.3525,22.3722,20000.0
2008-03-31 12:00:00,22.78,22.82,22.77,22.81,10200.0,22.3624,22.4016,22.3525,22.3918,10200.0
2008-03-31 12:10:00,22.82,22.92,22.82,22.84,18000.0,22.4016,22.4998,22.4016,22.4213,18000.0
2008-03-31 12:20:00,22.83,22.9,22.76,22.89,50200.0,22.4114,22.4802,22.3427,22.4703,50200.0
2008-03-31 12:30:00,22.89,22.93,22.89,22.91,24800.0,22.4703,22.5096,22.4703,22.49,24800.0
2008-03-31 12:40:00,22.9,22.94,22.88,22.9,18700.0,22.4802,22.5194,22.4605,22.4802,18700.0
2008-03-31 12:50:00,22.91,23.01,22.89,23.0,24200.0,22.49,22.5881,22.4703,22.5783,24200.0
2008-03-31 13:00:00,23.0,23.03,22.96,23.01,31800.0,22.5783,22.6078,22.5391,22.5881,31800.0
2008-03-31 13:10:00,23.01,23.04,22.96,23.02,33200.0,22.5881,22.6176,22.5391,22.598,33200.0
2008-03-31 13:20:00,23.04,23.07,23.01,23.04,21100.0,22.6176,22.647,22.5881,22.6176,21100.0
2008-03-31 13:30:00,23.05,23.15,23.05,23.14,22500.0,22.6274,22.7256,22.6274,22.7158,22500.0
2008-03-31 13:40:00,23.15,23.15,23.0,23.04,20000.0,22.7256,22.7256,22.5783,22.6176,20000.0
2008-03-31 13:50:00,23.05,23.05,22.98,23.03,86300.0,22.6274,22.6274,22.5587,22.6078,86300.0
2008-03-31 14:00:00,23.05,23.05,22.94,22.95,27300.0,22.6274,22.6274,22.5194,22.5292,27300.0
2008-03-31 14:10:00,22.96,22.96,22.86,22.88,88500.0,22.5391,22.5391,22.4409,22.4605,88500.0
2008-03-31 14:20:00,22.89,22.93,22.89,22.89,27200.0,22.4703,22.5096,22.4703,22.4703,27200.0
2008-03-31 14:30:00,22.89,22.92,22.85,22.85,39200.0,22.4703,22.4998,22.4311,22.4311,39200.0
2008-03-31 14:40:00,22.86,22.87,22.81,22.87,40700.0,22.4409,22.4507,22.3918,22.4507,40700.0
2008-03-31 14:50:00,22.87,22.96,22.8,22.95,41700.0,22.4507,22.5391,22.382,22.5292,41700.0
2008-03-31 15:00:00,22.95,22.97,22.92,22.96,33000.0,22.5292,22.5489,22.4998,22.5391,33000.0
2008-03-31 15:10:00,22.95,22.99,22.92,22.95,55400.0,22.5292,22.5685,22.4998,22.5292,55400.0
2008-03-31 15:20:00,22.95,23.08,22.95,22.97,67200.0,22.5292,22.6569,22.5292,22.5489,67200.0
2008-03-31 15:30:00,22.98,23.09,22.93,23.07,57400.0,22.5587,22.6667,22.5096,22.647,57400.0
2008-03-31 15:40:00,23.06,23.21,23.06,23.14,72400.0,22.6372,22.7845,22.6372,22.7158,72400.0
2008-03-31 15:50:00,23.14,23.25,23.09,23.15,171700.0,22.7158,22.8237,22.6667,22.7256,171700.0
2008-04-01 08:40:00,23.17,23.17,23.17,23.17,16200.0,22.7452,22.7452,22.7452,22.7452,16200.0
2008-04-01 08:50:00,23.17,23.17,23.17,23.17,0.0,22.7452,22.7452,22.7452,22.7452,0.0
2008-04-01 09:00:00,23.17,23.17,23.17,23.17,0.0,22.7452,22.7452,22.7452,22.7452,0.0
2008-04-01 09:10:00,23.17,23.17,23.17,23.17,0.0,22.7452,22.7452,22.7452,22.7452,0.0
2008-04-01 09:20:00,23.17,23.17,23.17,23.17,0.0,22.7452,22.7452,22.7452,22.7452,0.0
2008-04-01 09:30:00,23.49,23.87,23.4,23.66,37400.0,23.0593,23.4324,22.971,23.2262,37400.0
2008-04-01 09:40:00,23.65,23.72,23.41,23.43,13100.0,23.2164,23.2851,22.9808,23.0004,13100.0
2008-04-01 09:50:00,23.45,23.64,23.4,23.59,24900.0,23.0201,23.2066,22.971,23.1575,24900.0
2008-04-01 10:00:00,23.62,23.83,23.62,23.73,41200.0,23.187,23.3931,23.187,23.2949,41200.0
2008-04-01 10:10:00,23.73,23.75,23.65,23.75,31000.0,23.2949,23.3146,23.2164,23.3146,31000.0
2008-04-01 10:20:00,23.74,23.83,23.69,23.8,24800.0,23.3048,23.3931,23.2557,23.3637,24800.0
2008-04-01 10:30:00,23.79,23.83,23.76,23.79,28400.0,23.3538,23.3931,23.3244,23.3538,28400.0
2008-04-01 10:40:00,23.79,23.89,23.79,23.88,34700.0,23.3538,23.452,23.3538,23.4422,34700.0
2008-04-01 10:50:00,23.88,23.97,23.83,23.94,81900.0,23.4422,23.5305,23.3931,23.5011,81900.0
2008-04-01 11:00:00,23.95,24.1,23.94,24.09,51100.0,23.5109,23.6582,23.5011,23.6483,51100.0
2008-04-01 11:10:00,24.09,24.29,24.09,24.29,78200.0,23.6483,23.8447,23.6483,23.8447,78200.0
2008-04-01 11:20:00,24.29,24.48,24.26,24.48,76900.0,23.8447,24.0312,23.8152,24.0312,76900.0
2008-04-01 11:30:00,24.46,24.66,24.45,24.66,109700.0,24.0116,24.2079,24.0017,24.2079,109700.0
2008-04-01 11:40:00,24.65,24.67,24.59,24.62,68500.0,24.1981,24.2177,24.1392,24.1686,68500.0
2008-04-01 11:50:00,24.62,24.75,24.61,24.68,73000.0,24.1686,24.2962,24.1588,24.2275,73000.0
2008-04-01 12:00:00,24.68,24.69,24.51,24.54,39900.0,24.2275,24.2373,24.0606,24.0901,39900.0
2008-04-01 12:10:00,24.55,24.55,24.36,24.4,79700.0,24.0999,24.0999,23.9134,23.9527,79700.0
2008-04-01 12:20:00,24.4,24.43,24.37,24.42,35300.0,23.9527,23.9821,23.9232,23.9723,35300.0
2008-04-01 12:30:00,24.42,24.43,24.33,24.34,32400.0,23.9723,23.9821,23.8839,23.8938,32400.0
2008-04-01 12:40:00,24.35,24.5,24.33,24.37,32600.0,23.9036,24.0508,23.8839,23.9232,32600.0
2008-04-01 12:50:00,24.36,24.37,24.29,24.34,28500.0,23.9134,23.9232,23.8447,23.8938,28500.0
2008-04-01 13:00:00,24.33,24.41,24.33,24.37,14300.0,23.8839,23.9625,23.8839,23.9232,14300.0
2008-04-01 13:10:00,24.38,24.39,24.33,24.36,18700.0,23.933,23.9428,23.8839,23.9134,18700.0
2008-04-01 13:20:00,24.37,24.43,24.36,24.39,19700.0,23.9232,23.9821,23.9134,23.9428,19700.0
2008-04-01 13:30:00,24.4,24.42,24.36,24.38,12300.0,23.9527,23.9723,23.9134,23.933,12300.0
2008-04-01 13:40:00,24.37,24.38,24.35,24.36,16700.0,23.9232,23.933,23.9036,23.9134,16700.0
2008-04-01 13:50:00,24.36,24.45,24.31,24.4,47600.0,23.9134,24.0017,23.8643,23.9527,47600.0
2008-04-01 14:00:00,24.4,24.4,24.31,24.32,19000.0,23.9527,23.9527,23.8643,23.8741,19000.0
2008-04-01 14:10:00,24.31,24.34,24.22,24.22,38800.0,23.8643,23.8938,23.776,23.776,38800.0
2008-04-01 14:20:00,24.22,24.35,24.2,24.24,38000.0,23.776,23.9036,23.7563,23.7956,38000.0
2008-04-01 14:30:00,24.25,24.41,24.24,24.36,53100.0,23.8054,23.9625,23.7956,23.9134,53100.0
2008-04-01 14:40:00,24.34,24.36,24.31,24.34,35700.0,23.8938,23.9134,23.8643,23.8938,35700.0
2008-04-01 14:50:00,24.34,24.4,24.28,24.31,42900.0,23.8938,23.9527,23.8349,23.8643,42900.0
2008-04-01 15:00:00,24.3,24.33,24.27,24.33,36900.0,23.8545,23.8839,23.825,23.8839,36900.0
2008-04-01 15:10:00,24.33,24.33,24.23,24.26,37100.0,23.8839,23.8839,23.7858,23.8152,37100.0
2008-04-01 15:20:00,24.26,24.38,24.25,24.34,21900.0,23.8152,23.933,23.8054,23.8938,21900.0
2008-04-01 15:30:00,24.34,24.35,24.19,24.24,57200.0,23.8938,23.9036,23.7465,23.7956,57200.0
2008-04-01 15:40:00,24.25,24.39,24.23,24.37,55800.0,23.8054,23.9428,23.7858,23.9232,55800.0
2008-04-01 15:50:00,24.37,24.49,24.36,24.44,87500.0,23.9232,24.041,23.9134,23.9919,87500.0
2008-04-02 09:30:00,24.37,24.71,24.16,24.5,27100.0,23.9232,24.257,23.7171,24.0508,27100.0
2008-04-02 09:40:00,24.49,24.7,24.49,24.61,17800.0,24.041,24.2472,24.041,24.1588,17800.0
2008-04-02 09:50:00,24.6,24.61,24.28,24.31,19400.0,24.149,24.1588,23.8349,23.8643,19400.0
2008-04-02 10:00:00,24.29,24.38,24.22,24.31,24500.0,23.8447,23.933,23.776,23.8643,24500.0
2008-04-02 10:10:00,24.32,24.4,24.32,24.4,17100.0,23.8741,23.9527,23.8741,23.9527,17100.0
2008-04-02 10:20:00,24.39,24.6,24.38,24.6,18800.0,23.9428,24.149,23.933,24.149,18800.0
2008-04-02 10:30:00,24.59,24.66,24.55,24.66,36200.0,24.1392,24.2079,24.0999,24.2079,36200.0
2008-04-02 10:40:00,24.65,24.75,24.65,24.71,50200.0,24.1981,24.2962,24.1981,24.257,50200.0
2008-04-02 10:50:00,24.71,24.79,24.71,24.76,83500.0,24.257,24.3355,24.257,24.3061,83500.0
2008-04-02 11:00:00,24.75,24.84,24.74,24.81,27700.0,24.2962,24.3846,24.2864,24.3551,27700.0
2008-04-02 11:10:00,24.83,24.97,24.8,24.88,50900.0,24.3748,24.5122,24.3453,24.4239,50900.0
2008-04-02 11:20:00,24.88,24.97,24.88,24.91,81700.0,24.4239,24.5122,24.4239,24.4533,81700.0
2008-04-02 11:30:00,24.91,25.04,24.9,25.02,46200.0,24.4533,24.5809,24.4435,24.5613,46200.0
2008-04-02 11:40:00,25.02,25.15,25.0,25.11,48000.0,24.5613,24.6889,24.5417,24.6496,48000.0
2008-04-02 11:50:00,25.1,25.13,25.03,25.05,30100.0,24.6398,24.6693,24.5711,24.5907,30100.0
2008-04-02 12:00:00,25.07,25.09,25.05,25.07,24600.0,24.6104,24.63,24.5907,24.6104,24600.0
2008-04-02 12:10:00,25.07,25.15,25.07,25.12,21400.0,24.6104,24.6889,24.6104,24.6595,21400.0
2008-04-02 12:20:00,25.12,25.15,25.09,25.12,39600.0,24.6595,24.6889,24.63,24.6595,39600.0
2008-04-02 12:30:00,25.12,25.18,25.12,25.13,43700.0,24.6595,24.7184,24.6595,24.6693,43700.0
2008-04-02 12:40:00,25.13,25.18,25.03,25.03,52100.0,24.6693,24.7184,24.5711,24.5711,52100.0
2008-04-02 12:50:00,25.01,25.1,24.99,25.1,36900.0,24.5515,24.6398,24.5318,24.6398,36900.0
2008-04-02 13:00:00,25.1,25.16,25.0,25.03,43900.0,24.6398,24.6987,24.5417,24.5711,43900.0
2008-04-02 13:10:00,25.03,25.05,24.98,24.98,30300.0,24.5711,24.5907,24.522,24.522,30300.0
2008-04-02 13:20:00,24.96,25.02,24.95,25.01,14700.0,24.5024,24.5613,24.4926,24.5515,14700.0
2008-04-02 13:30:00,25.01,25.06,24.99,25.05,40800.0,24.5515,24.6006,24.5318,24.5907,40800.0
2008-04-02 13:40:00,25.06,25.18,25.05,25.14,30800.0,24.6006,24.7184,24.5907,24.6791,30800.0
2008-04-02 13:50:00,25.15,25.2,25.14,25.14,17500.0,24.6889,24.738,24.6791,24.6791,17500.0
2008-04-02 14:00:00,25.14,25.16,25.06,25.13,19100.0,24.6791,24.6987,24.6006,24.6693,19100.0
2008-04-02 14:10:00,25.13,25.15,25.08,25.08,43300.0,24.6693,24.6889,24.6202,24.6202,43300.0
2008-04-02 14:20:00,25.07,25.14,25.0,25.03,43100.0,24.6104,24.6791,24.5417,24.5711,43100.0
2008-04-02 14:30:00,25.04,25.04,24.86,25.0,55400.0,24.5809,24.5809,24.4042,24.5417,55400.0
2008-04-02 14:40:00,24.99,25.03,24.87,24.87,21600.0,24.5318,24.5711,24.414,24.414,21600.0
2008-04-02 14:50:00,24.87,24.94,24.82,24.9,46800.0,24.414,24.4828,24.365,24.4435,46800.0
2008-04-02 15:00:00,24.9,24.91,24.72,24.76,67200.0,24.4435,24.4533,24.2668,24.3061,67200.0
2008-04-02 15:10:00,24.77,24.81,24.72,24.79,22700.0,24.3159,24.3551,24.2668,24.3355,22700.0
2008-04-02 15:20:00,24.8,24.86,24.72,24.86,39900.0,24.3453,24.4042,24.2668,24.4042,39900.0
2008-04-02 15:30:00,24.86,24.87,24.71,24.72,36100.0,24.4042,24.414,24.257,24.2668,36100.0
2008-04-02 15:40:00,24.72,24.8,24.71,24.79,32900.0,24.2668,24.3453,24.257,24.3355,32900.0
2008-04-02 15:50:00,24.79,24.82,24.71,24.76,57700.0,24.3355,24.365,24.257,24.3061,57700.0
2008-04-03 09:30:00,24.63,24.8,24.52,24.52,12700.0,24.1784,24.3453,24.0705,24.0705,12700.0
2008-04-03 09:40:00,24.55,24.71,24.47,24.59,28300.0,24.0999,24.257,24.0214,24.1392,28300.0
2008-04-03 09:50:00,24.61,24.74,24.56,24.7,24000.0,24.1588,24.2864,24.1097,24.2472,24000.0
2008-04-03 10:00:00,24.7,25.0,24.7,24.94,24600.0,24.2472,24.5417,24.2472,24.4828,24600.0
2008-04-03 10:10:00,24.92,24.93,24.82,24.83,25200.0,24.4631,24.4729,24.365,24.3748,25200.0
2008-04-03 10:20:00,24.83,24.86,24.6,24.61,33600.0,24.3748,24.4042,24.149,24.1588,33600.0
2008-04-03 10:30:00,24.61,24.66,24.55,24.65,26500.0,24.1588,24.2079,24.0999,24.1981,26500.0
2008-04-03 10:40:00,24.63,24.73,24.63,24.64,20100.0,24.1784,24.2766,24.1784,24.1883,20100.0
2008-04-03 10:50:00,24.63,24.63,24.47,24.48,17700.0,24.1784,24.1784,24.0214,24.0312,17700.0
2008-04-03 11:00:00,24.47,24.56,24.43,24.49,26900.0,24.0214,24.1097,23.9821,24.041,26900.0
2008-04-03 11:10:00,24.49,24.57,24.46,24.55,13500.0,24.041,24.1195,24.0116,24.0999,13500.0
2008-04-03 11:20:00,24.54,24.56,24.43,24.53,21300.0,24.0901,24.1097,23.9821,24.0803,21300.0
2008-04-03 11:30:00,24.54,24.61,24.47,24.54,32300.0,24.0901,24.1588,24.0214,24.0901,32300.0
2008-04-03 11:40:00,24.55,24.64,24.5,24.64,18600.0,24.0999,24.1883,24.0508,24.1883,18600.0
2008-04-03 11:50:00,24.63,24.66,24.58,24.6,20700.0,24.1784,24.2079,24.1294,24.149,20700.0
2008-04-03 12:00:00,24.6,24.66,24.57,24.65,17700.0,24.149,24.2079,24.1195,24.1981,17700.0
2008-04-03 12:10:00,24.65,24.65,24.56,24.62,24100.0,24.1981,24.1981,24.1097,24.1686,24100.0
2008-04-03 12:20:00,24.62,24.64,24.36,24.41,61900.0,24.1686,24.1883,23.9134,23.9625,61900.0
2008-04-03 12:30:00,24.41,24.62,24.4,24.61,23400.0,23.9625,24.1686,23.9527,24.1588,23400.0
2008-04-03 12:40:00,24.63,24.72,24.57,24.69,66300.0,24.1784,24.2668,24.1195,24.2373,66300.0
2008-04-03 12:50:00,24.69,24.84,24.66,24.83,34600.0,24.2373,24.3846,24.2079,24.3748,34600.0
2008-04-03 13:00:00,24.83,24.94,24.81,24.93,27700.0,24.3748,24.4828,24.3551,24.4729,27700.0
2008-04-03 13:10:00,24.94,25.05,24.93,25.04,19200.0,24.4828,24.5907,24.4729,24.5809,19200.0
2008-04-03 13:20:00,25.04,25.1,24.98,25.07,29500.0,24.5809,24.6398,24.522,24.6104,29500.0
2008-04-03 13:30:00,25.06,25.1,25.02,25.06,55100.0,24.6006,24.6398,24.5613,24.6006,55100.0
2008-04-03 13:40:00,25.05,25.1,25.04,25.1,27200.0,24.5907,24.6398,24.5809,24.6398,27200.0
2008-04-03 13:50:00,25.1,25.11,24.99,24.99,13100.0,24.6398,24.6496,24.5318,24.5318,13100.0
2008-04-03 14:00:00,25.0,25.09,24.97,25.03,21200.0,24.5417,24.63,24.5122,24.5711,21200.0
2008-04-03 14:10:00,25.04,25.07,24.95,24.95,16000.0,24.5809,24.6104,24.4926,24.4926,16000.0
2008-04-03 14:20:00,24.97,25.05,24.96,25.0,14000.0,24.5122,24.5907,24.5024,24.5417,14000.0
2008-04-03 14:30:00,25.0,25.08,24.97,24.98,28000.0,24.5417,24.6202,24.5122,24.522,28000.0
2008-04-03 14:40:00,24.96,25.15,24.96,25.15,41000.0,24.5024,24.6889,24.5024,24.6889,41000.0
2008-04-03 14:50:00,25.14,25.29,25.13,25.28,40800.0,24.6791,24.8263,24.6693,24.8165,40800.0
2008-04-03 15:00:00,25.29,25.3,25.21,25.27,41700.0,24.8263,24.8362,24.7478,24.8067,41700.0
2008-04-03 15:10:00,25.27,25.29,25.14,25.17,46100.0,24.8067,24.8263,24.6791,24.7085,46100.0
2008-04-03 15:20:00,25.18,25.28,24.78,25.23,44800.0,24.7184,24.8165,24.3257,24.7674,44800.0
2008-04-03 15:30:00,25.24,25.28,25.13,25.25,55600.0,24.7773,24.8165,24.6693,24.7871,55600.0
2008-04-03 15:40:00,25.24,25.28,25.15,25.2,150600.0,24.7773,24.8165,24.6889,24.738,150600.0
2008-04-03 15:50:00,25.2,25.21,25.15,25.17,77600.0,24.738,24.7478,24.6889,24.7085,77600.0
2008-04-04 09:30:00,25.16,25.73,25.16,25.43,59500.0,24.6987,25.2583,24.6987,24.9638,59500.0
2008-04-04 09:40:00,25.43,25.5,25.33,25.5,53000.0,24.9638,25.0325,24.8656,25.0325,53000.0
2008-04-04 09:50:00,25.5,25.83,25.47,25.73,62200.0,25.0325,25.3564,25.003,25.2583,62200.0
2008-04-04 10:00:00,25.73,25.74,25.5,25.54,65300.0,25.2583,25.2681,25.0325,25.0718,65300.0
2008-04-04 10:10:00,25.54,25.58,25.5,25.5,37700.0,25.0718,25.111,25.0325,25.0325,37700.0
2008-04-04 10:20:00,25.5,25.62,25.5,25.61,51800.0,25.0325,25.1503,25.0325,25.1405,51800.0
2008-04-04 10:30:00,25.61,25.61,25.52,25.57,37200.0,25.1405,25.1405,25.0521,25.1012,37200.0
2008-04-04 10:40:00,25.58,25.69,25.58,25.59,56200.0,25.111,25.219,25.111,25.1208,56200.0
2008-04-04 10:50:00,25.59,25.63,25.58,25.59,46300.0,25.1208,25.1601,25.111,25.1208,46300.0
2008-04-04 11:00:00,25.58,25.83,25.56,25.81,134300.0,25.111,25.3564,25.0914,25.3368,134300.0
2008-04-04 11:10:00,25.8,25.83,25.79,25.79,26600.0,25.327,25.3564,25.3172,25.3172,26600.0
2008-04-04 11:20:00,25.77,25.8,25.73,25.8,23300.0,25.2975,25.327,25.2583,25.327,23300.0
2008-04-04 11:30:00,25.81,26.05,25.81,26.02,52300.0,25.3368,25.5724,25.3368,25.543,52300.0
2008-04-04 11:40:00,26.03,26.03,25.9,25.91,31100.0,25.5528,25.5528,25.4252,25.435,31100.0
2008-04-04 11:50:00,25.92,25.96,25.87,25.93,22500.0,25.4448,25.4841,25.3957,25.4546,22500.0
2008-04-04 12:00:00,25.93,25.99,25.86,25.94,30100.0,25.4546,25.5135,25.3859,25.4644,30100.0
2008-04-04 12:10:00,25.94,26.02,25.9,25.99,45300.0,25.4644,25.543,25.4252,25.5135,45300.0
2008-04-04 12:20:00,25.99,26.0,25.91,25.93,24100.0,25.5135,25.5233,25.435,25.4546,24100.0
2008-04-04 12:30:00,25.93,26.0,25.84,25.92,80800.0,25.4546,25.5233,25.3663,25.4448,80800.0
2008-04-04 12:40:00,25.91,25.95,25.86,25.86,24800.0,25.435,25.4742,25.3859,25.3859,24800.0
2008-04-04 12:50:00,25.87,25.99,25.85,25.95,21000.0,25.3957,25.5135,25.3761,25.4742,21000.0
2008-04-04 13:00:00,25.96,26.0,25.94,25.97,23000.0,25.4841,25.5233,25.4644,25.4939,23000.0
2008-04-04 13:10:00,25.99,26.0,25.97,25.98,32800.0,25.5135,25.5233,25.4939,25.5037,32800.0
2008-04-04 13:20:00,25.99,26.06,25.97,26.05,63500.0,25.5135,25.5822,25.4939,25.5724,63500.0
2008-04-04 13:30:00,26.05,26.07,25.96,25.96,39000.0,25.5724,25.592,25.4841,25.4841,39000.0
2008-04-04 13:40:00,25.97,26.01,25.95,26.0,25800.0,25.4939,25.5331,25.4742,25.5233,25800.0
2008-04-04 13:50:00,26.01,26.01,25.85,25.88,21000.0,25.5331,25.5331,25.3761,25.4055,21000.0
2008-04-04 14:00:00,25.88,25.89,25.73,25.75,33700.0,25.4055,25.4153,25.2583,25.2779,33700.0
2008-04-04 14:10:00,25.75,25.78,25.68,25.71,23800.0,25.2779,25.3074,25.2092,25.2386,23800.0
2008-04-04 14:20:00,25.7,25.72,25.6,25.64,24800.0,25.2288,25.2485,25.1307,25.1699,24800.0
2008-04-04 14:30:00,25.66,25.82,25.62,25.81,21500.0,25.1896,25.3466,25.1503,25.3368,21500.0
2008-04-04 14:40:00,25.82,25.83,25.77,25.81,48300.0,25.3466,25.3564,25.2975,25.3368,48300.0
2008-04-04 14:50:00,25.81,25.9,25.8,25.81,40500.0,25.3368,25.4252,25.327,25.3368,40500.0
2008-04-04 15:00:00,25.81,25.83,25.61,25.61,153700.0,25.3368,25.3564,25.1405,25.1405,153700.0
2008-04-04 15:10:00,25.62,25.62,25.5,25.53,168100.0,25.1503,25.1503,25.0325,25.0619,168100.0
2008-04-04 15:20:00,25.53,25.61,25.5,25.56,151600.0,25.0619,25.1405,25.0325,25.0914,151600.0
2008-04-04 15:30:00,25.56,25.6,25.5,25.5,45600.0,25.0914,25.1307,25.0325,25.0325,45600.0
2008-04-04 15:40:00,25.5,25.52,25.47,25.5,240100.0,25.0325,25.0521,25.003,25.0325,240100.0
2008-04-04 15:50:00,25.5,25.62,25.5,25.54,66000.0,25.0325,25.1503,25.0325,25.0718,66000.0
2008-04-07 09:30:00,25.68,25.78,25.24,25.5,44200.0,25.2092,25.3074,24.7773,25.0325,44200.0
2008-04-07 09:40:00,25.55,25.62,25.43,25.59,27100.0,25.0816,25.1503,24.9638,25.1208,27100.0
2008-04-07 09:50:00,25.6,25.62,25.49,25.6,36000.0,25.1307,25.1503,25.0227,25.1307,36000.0
2008-04-07 10:00:00,25.6,25.62,25.43,25.46,62600.0,25.1307,25.1503,24.9638,24.9932,62600.0
2008-04-07 10:10:00,25.45,25.49,25.36,25.43,65700.0,24.9834,25.0227,24.8951,24.9638,65700.0
2008-04-07 10:20:00,25.43,25.45,25.31,25.33,43000.0,24.9638,24.9834,24.846,24.8656,43000.0
2008-04-07 10:30:00,25.34,25.44,25.31,25.38,29600.0,24.8754,24.9736,24.846,24.9147,29600.0
2008-04-07 10:40:00,25.38,25.4,25.32,25.34,22100.0,24.9147,24.9343,24.8558,24.8754,22100.0
2008-04-07 10:50:00,25.36,25.46,25.33,25.43,21200.0,24.8951,24.9932,24.8656,24.9638,21200.0
2008-04-07 11:00:00,25.42,25.47,25.39,25.47,26900.0,24.954,25.003,24.9245,25.003,26900.0
2008-04-07 11:10:00,25.47,25.51,25.37,25.48,31200.0,25.003,25.0423,24.9049,25.0129,31200.0
2008-04-07 11:20:00,25.5,25.52,25.39,25.49,47800.0,25.0325,25.0521,24.9245,25.0227,47800.0
2008-04-07 11:30:00,25.48,25.51,25.43,25.49,27600.0,25.0129,25.0423,24.9638,25.0227,27600.0
2008-04-07 11:40:00,25.48,25.53,25.46,25.48,18700.0,25.0129,25.0619,24.9932,25.0129,18700.0
2008-04-07 11:50:00,25.47,25.49,25.44,25.45,9300.0,25.003,25.0227,24.9736,24.9834,9300.0
2008-04-07 12:00:00,25.44,25.48,25.39,25.44,27000.0,24.9736,25.0129,24.9245,24.9736,27000.0
2008-04-07 12:10:00,25.43,25.49,25.42,25.43,56000.0,24.9638,25.0227,24.954,24.9638,56000.0
2008-04-07 12:20:00,25.43,25.5,25.43,25.46,18300.0,24.9638,25.0325,24.9638,24.9932,18300.0
2008-04-07 12:30:00,25.45,25.56,25.44,25.55,19500.0,24.9834,25.0914,24.9736,25.0816,19500.0
2008-04-07 12:40:00,25.55,25.62,25.53,25.58,68100.0,25.0816,25.1503,25.0619,25.111,68100.0
2008-04-07 12:50:00,25.58,25.63,25.57,25.62,41700.0,25.111,25.1601,25.1012,25.1503,41700.0
2008-04-07 13:00:00,25.62,25.63,25.57,25.59,42300.0,25.1503,25.1601,25.1012,25.1208,42300.0
2008-04-07 13:10:00,25.59,25.64,25.56,25.6,32000.0,25.1208,25.1699,25.0914,25.1307,32000.0
2008-04-07 13:20:00,25.6,25.64,25.58,25.58,8800.0,25.1307,25.1699,25.111,25.111,8800.0
2008-04-07 13:30:00,25.58,25.62,25.55,25.55,21500.0,25.111,25.1503,25.0816,25.0816,21500.0
2008-04-07 13:40:00,25.56,25.6,25.53,25.54,29700.0,25.0914,25.1307,25.0619,25.0718,29700.0
2008-04-07 13:50:00,25.55,25.55,25.49,25.51,24300.0,25.0816,25.0816,25.0227,25.0423,24300.0
2008-04-07 14:00:00,25.5,25.52,25.45,25.45,33500.0,25.0325,25.0521,24.9834,24.9834,33500.0
2008-04-07 14:10:00,25.46,25.49,25.44,25.45,46100.0,24.9932,25.0227,24.9736,24.9834,46100.0
2008-04-07 14:20:00,25.44,25.46,25.37,25.41,102600.0,24.9736,24.9932,24.9049,24.9441,102600.0
2008-04-07 14:30:00,25.41,25.45,25.38,25.4,108900.0,24.9441,24.9834,24.9147,24.9343,108900.0
2008-04-07 14:40:00,25.4,25.41,25.33,25.33,28100.0,24.9343,24.9441,24.8656,24.8656,28100.0
2008-04-07 14:50:00,25.32,25.42,25.31,25.33,33100.0,24.8558,24.954,24.846,24.8656,33100.0
2008-04-07 15:00:00,25.32,25.33,25.16,25.16,48800.0,24.8558,24.8656,24.6987,24.6987,48800.0
2008-04-07 15:10:00,25.16,25.25,25.14,25.2,28200.0,24.6987,24.7871,24.6791,24.738,28200.0
2008-04-07 15:20:00,25.19,25.36,25.17,25.34,34800.0,24.7282,24.8951,24.7085,24.8754,34800.0
2008-04-07 15:30:00,25.36,25.36,25.17,25.24,65000.0,24.8951,24.8951,24.7085,24.7773,65000.0
2008-04-07 15:40:00,25.26,25.3,25.23,25.23,26400.0,24.7969,24.8362,24.7674,24.7674,26400.0
2008-04-07 15:50:00,25.23,25.3,25.2,25.25,45600.0,24.7674,24.8362,24.738,24.7871,45600.0
2008-04-08 09:30:00,25.16,25.16,24.53,24.88,77100.0,24.6987,24.6987,24.0803,24.4239,77100.0
2008-04-08 09:40:00,24.86,24.91,24.67,24.78,33200.0,24.4042,24.4533,24.2177,24.3257,33200.0
2008-04-08 09:50:00,24.8,24.9,24.79,24.86,31600.0,24.3453,24.4435,24.3355,24.4042,31600.0
2008-04-08 10:00:00,24.87,24.9,24.74,24.74,30200.0,24.414,24.4435,24.2864,24.2864,30200.0
2008-04-08 10:10:00,24.74,24.89,24.74,24.84,46700.0,24.2864,24.4337,24.2864,24.3846,46700.0
2008-04-08 10:20:00,24.87,24.91,24.84,24.88,29200.0,24.414,24.4533,24.3846,24.4239,29200.0
2008-04-08 10:30:00,24.88,24.88,24.79,24.83,20800.0,24.4239,24.4239,24.3355,24.3748,20800.0
2008-04-08 10:40:00,24.83,24.91,24.83,24.88,54200.0,24.3748,24.4533,24.3748,24.4239,54200.0
2008-04-08 10:50:00,24.89,24.95,24.83,24.86,29500.0,24.4337,24.4926,24.3748,24.4042,29500.0
2008-04-08 11:00:00,24.86,24.86,24.8,24.86,37500.0,24.4042,24.4042,24.3453,24.4042,37500.0
2008-04-08 11:10:00,24.86,24.91,24.8,24.86,18800.0,24.4042,24.4533,24.3453,24.4042,18800.0
2008-04-08 11:20:00,24.87,24.96,24.87,24.96,8400.0,24.414,24.5024,24.414,24.5024,8400.0
2008-04-08 11:30:00,24.95,25.1,24.95,25.07,13300.0,24.4926,24.6398,24.4926,24.6104,13300.0
2008-04-08 11:40:00,25.05,25.07,25.0,25.06,14800.0,24.5907,24.6104,24.5417,24.6006,14800.0
2008-04-08 11:50:00,25.06,25.12,25.05,25.12,11600.0,24.6006,24.6595,24.5907,24.6595,11600.0
2008-04-08 12:00:00,25.11,25.14,25.06,25.08,35800.0,24.6496,24.6791,24.6006,24.6202,35800.0
2008-04-08 12:10:00,25.06,25.07,25.0,25.06,14600.0,24.6006,24.6104,24.5417,24.6006,14600.0
2008-04-08 12:20:00,25.06,25.2,25.06,25.09,9600.0,24.6006,24.738,24.6006,24.63,9600.0
2008-04-08 12:30:00,25.1,25.25,25.1,25.25,20300.0,24.6398,24.7871,24.6398,24.7871,20300.0
2008-04-08 12:40:00,25.24,25.27,25.18,25.25,21200.0,24.7773,24.8067,24.7184,24.7871,21200.0
2008-04-08 12:50:00,25.25,25.26,25.19,25.22,6400.0,24.7871,24.7969,24.7282,24.7576,6400.0
2008-04-08 13:00:00,25.21,25.22,25.12,25.13,4700.0,24.7478,24.7576,24.6595,24.6693,4700.0
2008-04-08 13:10:00,25.13,25.18,25.13,25.16,7000.0,24.6693,24.7184,24.6693,24.6987,7000.0
2008-04-08 13:20:00,25.15,25.19,25.09,25.09,12200.0,24.6889,24.7282,24.63,24.63,12200.0
2008-04-08 13:30:00,25.08,25.14,25.06,25.13,12400.0,24.6202,24.6791,24.6006,24.6693,12400.0
2008-04-08 13:40:00,25.11,25.13,25.09,25.11,8100.0,24.6496,24.6693,24.63,24.6496,8100.0
2008-04-08 13:50:00,25.1,25.17,25.1,25.15,12200.0,24.6398,24.7085,24.6398,24.6889,12200.0
2008-04-08 14:00:00,25.14,25.14,24.96,24.96,19600.0,24.6791,24.6791,24.5024,24.5024,19600.0
2008-04-08 14:10:00,24.96,25.0,24.94,24.98,10800.0,24.5024,24.5417,24.4828,24.522,10800.0
2008-04-08 14:20:00,24.97,25.03,24.93,25.0,24400.0,24.5122,24.5711,24.4729,24.5417,24400.0
2008-04-08 14:30:00,25.0,25.03,24.95,25.0,68000.0,24.5417,24.5711,24.4926,24.5417,68000.0
2008-04-08 14:40:00,25.01,25.07,24.99,25.06,63800.0,24.5515,24.6104,24.5318,24.6006,63800.0
2008-04-08 14:50:00,25.07,25.19,25.06,25.12,24500.0,24.6104,24.7282,24.6006,24.6595,24500.0
2008-04-08 15:00:00,25.13,25.15,25.07,25.11,18100.0,24.6693,24.6889,24.6104,24.6496,18100.0
2008-04-08 15:10:00,25.12,25.16,25.1,25.15,16500.0,24.6595,24.6987,24.6398,24.6889,16500.0
2008-04-08 15:20:00,25.15,25.17,25.06,25.15,13700.0,24.6889,24.7085,24.6006,24.6889,13700.0
2008-04-08 15:30:00,25.18,25.26,25.14,25.14,20900.0,24.7184,24.7969,24.6791,24.6791,20900.0
2008-04-08 15:40:00,25.13,25.2,25.1,25.11,16700.0,24.6693,24.738,24.6398,24.6496,16700.0
2008-04-08 15:50:00,25.11,25.16,25.09,25.15,42200.0,24.6496,24.6987,24.63,24.6889,42200.0
2008-04-09 09:30:00,24.99,25.49,24.99,25.42,23200.0,24.5318,25.0227,24.5318,24.954,23200.0
2008-04-09 09:40:00,25.41,25.49,25.05,25.05,32700.0,24.9441,25.0227,24.5907,24.5907,32700.0
2008-04-09 09:50:00,25.07,25.24,25.07,25.07,9500.0,24.6104,24.7773,24.6104,24.6104,9500.0
2008-04-09 10:00:00,25.1,25.11,24.88,24.89,19300.0,24.6398,24.6496,24.4239,24.4337,19300.0
2008-04-09 10:10:00,24.91,24.91,24.79,24.86,17600.0,24.4533,24.4533,24.3355,24.4042,17600.0
2008-04-09 10:20:00,24.84,24.96,24.84,24.91,65700.0,24.3846,24.5024,24.3846,24.4533,65700.0
2008-04-09 10:30:00,24.94,25.02,24.9,25.01,16600.0,24.4828,24.5613,24.4435,24.5515,16600.0
2008-04-09 10:40:00,25.0,25.07,24.9,25.07,16600.0,24.5417,24.6104,24.4435,24.6104,16600.0
2008-04-09 10:50:00,25.07,25.21,25.04,25.19,36500.0,24.6104,24.7478,24.5809,24.7282,36500.0
2008-04-09 11:00:00,25.2,25.24,25.14,25.16,27200.0,24.738,24.7773,24.6791,24.6987,27200.0
2008-04-09 11:10:00,25.17,25.17,24.92,24.94,17500.0,24.7085,24.7085,24.4631,24.4828,17500.0
2008-04-09 11:20:00,24.94,24.96,24.72,24.73,38500.0,24.4828,24.5024,24.2668,24.2766,38500.0
2008-04-09 11:30:00,24.73,24.86,24.68,24.7,43200.0,24.2766,24.4042,24.2275,24.2472,43200.0
2008-04-09 11:40:00,24.71,24.87,24.71,24.84,18600.0,24.257,24.414,24.257,24.3846,18600.0
2008-04-09 11:50:00,24.82,24.83,24.71,24.8,39300.0,24.365,24.3748,24.257,24.3453,39300.0
2008-04-09 12:00:00,24.8,24.8,24.72,24.72,13600.0,24.3453,24.3453,24.2668,24.2668,13600.0
2008-04-09 12:10:00,24.71,24.72,24.64,24.65,11900.0,24.257,24.2668,24.1883,24.1981,11900.0
2008-04-09 12:20:00,24.65,24.79,24.63,24.78,19400.0,24.1981,24.3355,24.1784,24.3257,19400.0
2008-04-09 12:30:00,24.77,24.8,24.75,24.75,6300.0,24.3159,24.3453,24.2962,24.2962,6300.0
2008-04-09 12:40:00,24.77,24.78,24.6,24.6,14100.0,24.3159,24.3257,24.149,24.149,14100.0
2008-04-09 12:50:00,24.6,24.64,24.45,24.48,45000.0,24.149,24.1883,24.0017,24.0312,45000.0
2008-04-09 13:00:00,24.5,24.52,24.45,24.51,35800.0,24.0508,24.0705,24.0017,24.0606,35800.0
2008-04-09 13:10:00,24.51,24.53,24.48,24.49,14700.0,24.0606,24.0803,24.0312,24.041,14700.0
2008-04-09 13:20:00,24.5,24.52,24.48,24.5,34400.0,24.0508,24.0705,24.0312,24.0508,34400.0
2008-04-09 13:30:00,24.5,24.51,24.48,24.51,13400.0,24.0508,24.0606,24.0312,24.0606,13400.0
2008-04-09 13:40:00,24.52,24.56,24.47,24.5,37400.0,24.0705,24.1097,24.0214,24.0508,37400.0
2008-04-09 13:50:00,24.49,24.61,24.49,24.61,37400.0,24.041,24.1588,24.041,24.1588,37400.0
2008-04-09 14:00:00,24.61,24.71,24.6,24.69,18700.0,24.1588,24.257,24.149,24.2373,18700.0
2008-04-09 14:10:00,24.69,24.7,24.53,24.59,30900.0,24.2373,24.2472,24.0803,24.1392,30900.0
2008-04-09 14:20:00,24.58,24.63,24.51,24.62,16100.0,24.1294,24.1784,24.0606,24.1686,16100.0
2008-04-09 14:30:00,24.6,24.62,24.55,24.62,30900.0,24.149,24.1686,24.0999,24.1686,30900.0
2008-04-09 14:40:00,24.63,24.63,24.59,24.6,20400.0,24.1784,24.1784,24.1392,24.149,20400.0
2008-04-09 14:50:00,24.6,24.65,24.59,24.64,47800.0,24.149,24.1981,24.1392,24.1883,47800.0
2008-04-09 15:00:00,24.64,24.69,24.58,24.65,31300.0,24.1883,24.2373,24.1294,24.1981,31300.0
2008-04-09 15:10:00,24.64,24.69,24.61,24.67,39600.0,24.1883,24.2373,24.1588,24.2177,39600.0
2008-04-09 15:20:00,24.68,24.72,24.63,24.63,32900.0,24.2275,24.2668,24.1784,24.1784,32900.0
2008-04-09 15:30:00,24.64,24.75,24.63,24.74,23200.0,24.1883,24.2962,24.1784,24.2864,23200.0
2008-04-09 15:40:00,24.74,24.81,24.7,24.7,48500.0,24.2864,24.3551,24.2472,24.2472,48500.0
2008-04-09 15:50:00,24.69,24.69,24.61,24.63,38200.0,24.2373,24.2373,24.1588,24.1784,38200.0
2008-04-10 09:30:00,24.62,24.89,24.45,24.76,21200.0,24.1686,24.4337,24.0017,24.3061,21200.0
2008-04-10 09:40:00,24.75,24.75,24.48,24.54,10300.0,24.2962,24.2962,24.0312,24.0901,10300.0
2008-04-10 09:50:00,24.53,24.58,24.44,24.45,20400.0,24.0803,24.1294,23.9919,24.0017,20400.0
2008-04-10 10:00:00,24.45,24.61,24.35,24.6,22800.0,24.0017,24.1588,23.9036,24.149,22800.0
2008-04-10 10:10:00,24.6,24.78,24.58,24.78,24700.0,24.149,24.3257,24.1294,24.3257,24700.0
2008-04-10 10:20:00,24.77,24.9,24.73,24.86,14100.0,24.3159,24.4435,24.2766,24.4042,14100.0
2008-04-10 10:30:00,24.86,24.88,24.7,24.77,19900.0,24.4042,24.4239,24.2472,24.3159,19900.0
2008-04-10 10:40:00,24.78,24.98,24.78,24.87,14800.0,24.3257,24.522,24.3257,24.414,14800.0
2008-04-10 10:50:00,24.87,24.87,24.76,24.81,17700.0,24.414,24.414,24.3061,24.3551,17700.0
2008-04-10 11:00:00,24.83,24.83,24.75,24.8,13700.0,24.3748,24.3748,24.2962,24.3453,13700.0
2008-04-10 11:10:00,24.81,24.85,24.78,24.83,10800.0,24.3551,24.3944,24.3257,24.3748,10800.0
2008-04-10 11:20:00,24.85,24.87,24.78,24.78,16000.0,24.3944,24.414,24.3257,24.3257,16000.0
2008-04-10 11:30:00,24.79,24.86,24.78,24.81,44600.0,24.3355,24.4042,24.3257,24.3551,44600.0
2008-04-10 11:40:00,24.81,24.95,24.81,24.94,17500.0,24.3551,24.4926,24.3551,24.4828,17500.0
2008-04-10 11:50:00,24.95,24.95,24.87,24.87,8900.0,24.4926,24.4926,24.414,24.414,8900.0
2008-04-10 12:00:00,24.9,24.95,24.8,24.82,17300.0,24.4435,24.4926,24.3453,24.365,17300.0
2008-04-10 12:10:00,24.83,24.9,24.82,24.89,4000.0,24.3748,24.4435,24.365,24.4337,4000.0
2008-04-10 12:20:00,24.92,24.99,24.88,24.88,14000.0,24.4631,24.5318,24.4239,24.4239,14000.0
2008-04-10 12:30:00,24.9,24.97,24.88,24.97,16600.0,24.4435,24.5122,24.4239,24.5122,16600.0
2008-04-10 12:40:00,24.97,25.11,24.97,24.98,11400.0,24.5122,24.6496,24.5122,24.522,11400.0
2008-04-10 12:50:00,24.98,25.01,24.97,25.01,4800.0,24.522,24.5515,24.5122,24.5515,4800.0
2008-04-10 13:00:00,25.01,25.08,25.0,25.07,9400.0,24.5515,24.6202,24.5417,24.6104,9400.0
2008-04-10 13:10:00,25.06,25.11,25.01,25.03,11200.0,24.6006,24.6496,24.5515,24.5711,11200.0
2008-04-10 13:20:00,25.01,25.13,25.01,25.13,25000.0,24.5515,24.6693,24.5515,24.6693,25000.0
2008-04-10 13:30:00,25.13,25.19,25.08,25.19,19900.0,24.6693,24.7282,24.6202,24.7282,19900.0
2008-04-10 13:40:00,25.21,25.22,25.18,25.2,7900.0,24.7478,24.7576,24.7184,24.738,7900.0
2008-04-10 13:50:00,25.2,25.21,25.04,25.05,13300.0,24.738,24.7478,24.5809,24.5907,13300.0
2008-04-10 14:00:00,25.05,25.11,25.05,25.08,9700.0,24.5907,24.6496,24.5907,24.6202,9700.0
2008-04-10 14:10:00,25.1,25.16,25.07,25.14,55300.0,24.6398,24.6987,24.6104,24.6791,55300.0
2008-04-10 14:20:00,25.14,25.14,25.01,25.05,11700.0,24.6791,24.6791,24.5515,24.5907,11700.0
2008-04-10 14:30:00,25.05,25.18,24.98,25.16,24400.0,24.5907,24.7184,24.522,24.6987,24400.0
2008-04-10 14:40:00,25.16,25.19,25.12,25.15,11400.0,24.6987,24.7282,24.6595,24.6889,11400.0
2008-04-10 14:50:00,25.14,25.2,25.12,25.18,13500.0,24.6791,24.738,24.6595,24.7184,13500.0
2008-04-10 15:00:00,25.18,25.19,25.11,25.13,11500.0,24.7184,24.7282,24.6496,24.6693,11500.0
2008-04-10 15:10:00,25.13,25.2,25.08,25.15,23600.0,24.6693,24.738,24.6202,24.6889,23600.0
2008-04-10 15:20:00,25.16,25.17,25.1,25.13,12300.0,24.6987,24.7085,24.6398,24.6693,12300.0
2008-04-10 15:30:00,25.13,25.13,25.0,25.03,19100.0,24.6693,24.6693,24.5417,24.5711,19100.0
2008-04-10 15:40:00,25.04,25.1,25.0,25.02,15700.0,24.5809,24.6398,24.5417,24.5613,15700.0
2008-04-10 15:50:00,25.04,25.14,25.03,25.14,45500.0,24.5809,24.6791,24.5711,24.6791,45500.0
2008-04-11 09:30:00,24.84,24.94,24.54,24.54,10700.0,24.3846,24.4828,24.0901,24.0901,10700.0
2008-04-11 09:40:00,24.54,24.9,24.52,24.81,18500.0,24.0901,24.4435,24.0705,24.3551,18500.0
2008-04-11 09:50:00,24.81,25.05,24.72,24.85,57000.0,24.3551,24.5907,24.2668,24.3944,57000.0
2008-04-11 10:00:00,24.85,24.99,24.8,24.9,26500.0,24.3944,24.5318,24.3453,24.4435,26500.0
2008-04-11 10:10:00,24.89,25.11,24.86,25.1,33400.0,24.4337,24.6496,24.4042,24.6398,33400.0
2008-04-11 10:20:00,25.09,25.12,24.92,25.03,21400.0,24.63,24.6595,24.4631,24.5711,21400.0
2008-04-11 10:30:00,25.03,25.08,25.02,25.08,12300.0,24.5711,24.6202,24.5613,24.6202,12300.0
2008-04-11 10:40:00,25.08,25.22,25.07,25.21,7900.0,24.6202,24.7576,24.6104,24.7478,7900.0
2008-04-11 10:50:00,25.2,25.23,25.07,25.09,15000.0,24.738,24.7674,24.6104,24.63,15000.0
2008-04-11 11:00:00,25.1,25.12,25.0,25.12,10700.0,24.6398,24.6595,24.5417,24.6595,10700.0
2008-04-11 11:10:00,25.14,25.14,25.0,25.05,9800.0,24.6791,24.6791,24.5417,24.5907,9800.0
2008-04-11 11:20:00,25.05,25.07,25.01,25.04,12800.0,24.5907,24.6104,24.5515,24.5809,12800.0
2008-04-11 11:30:00,25.04,25.05,25.0,25.02,32900.0,24.5809,24.5907,24.5417,24.5613,32900.0
2008-04-11 11:40:00,25.02,25.12,25.0,25.02,18700.0,24.5613,24.6595,24.5417,24.5613,18700.0
2008-04-11 11:50:00,25.03,25.06,25.0,25.04,6900.0,24.5711,24.6006,24.5417,24.5809,6900.0
2008-04-11 12:00:00,25.05,25.05,24.95,24.99,18700.0,24.5907,24.5907,24.4926,24.5318,18700.0
2008-04-11 12:10:00,24.97,25.0,24.84,24.85,78400.0,24.5122,24.5417,24.3846,24.3944,78400.0
2008-04-11 12:20:00,24.86,24.87,24.63,24.69,16800.0,24.4042,24.414,24.1784,24.2373,16800.0
2008-04-11 12:30:00,24.67,24.77,24.66,24.69,11700.0,24.2177,24.3159,24.2079,24.2373,11700.0
2008-04-11 12:40:00,24.66,24.8,24.66,24.76,12200.0,24.2079,24.3453,24.2079,24.3061,12200.0
2008-04-11 12:50:00,24.75,24.78,24.7,24.71,16000.0,24.2962,24.3257,24.2472,24.257,16000.0
2008-04-11 13:00:00,24.7,24.7,24.58,24.58,16500.0,24.2472,24.2472,24.1294,24.1294,16500.0
2008-04-11 13:10:00,24.58,24.62,24.56,24.57,22000.0,24.1294,24.1686,24.1097,24.1195,22000.0
2008-04-11 13:20:00,24.57,24.58,24.45,24.47,23900.0,24.1195,24.1294,24.0017,24.0214,23900.0
2008-04-11 13:30:00,24.47,24.48,24.33,24.41,34000.0,24.0214,24.0312,23.8839,23.9625,34000.0
2008-04-11 13:40:00,24.42,24.55,24.42,24.53,29300.0,23.9723,24.0999,23.9723,24.0803,29300.0
2008-04-11 13:50:00,24.53,24.55,24.49,24.55,11400.0,24.0803,24.0999,24.041,24.0999,11400.0
2008-04-11 14:00:00,24.53,24.57,24.49,24.52,8400.0,24.0803,24.1195,24.041,24.0705,8400.0
2008-04-11 14:10:00,24.51,24.51,24.33,24.4,30400.0,24.0606,24.0606,23.8839,23.9527,30400.0
2008-04-11 14:20:00,24.4,24.43,24.38,24.42,4600.0,23.9527,23.9821,23.933,23.9723,4600.0
2008-04-11 14:30:00,24.44,24.44,24.39,24.41,12800.0,23.9919,23.9919,23.9428,23.9625,12800.0
2008-04-11 14:40:00,24.38,24.38,24.29,24.38,11900.0,23.933,23.933,23.8447,23.933,11900.0
2008-04-11 14:50:00,24.39,24.46,24.34,24.35,16700.0,23.9428,24.0116,23.8938,23.9036,16700.0
2008-04-11 15:00:00,24.36,24.37,24.27,24.3,37000.0,23.9134,23.9232,23.825,23.8545,37000.0
2008-04-11 15:10:00,24.31,24.32,24.24,24.25,16700.0,23.8643,23.8741,23.7956,23.8054,16700.0
2008-04-11 15:20:00,24.25,24.33,24.24,24.3,25100.0,23.8054,23.8839,23.7956,23.8545,25100.0
2008-04-11 15:30:00,24.3,24.35,24.27,24.3,41500.0,23.8545,23.9036,23.825,23.8545,41500.0
2008-04-11 15:40:00,24.3,24.34,24.28,24.28,47300.0,23.8545,23.8938,23.8349,23.8349,47300.0
2008-04-11 15:50:00,24.29,24.38,24.28,24.37,72000.0,23.8447,23.933,23.8349,23.9232,72000.0
2008-04-14 09:30:00,24.34,24.34,24.07,24.18,13900.0,23.8938,23.8938,23.6287,23.7367,13900.0
2008-04-14 09:40:00,24.28,24.28,24.11,24.25,32300.0,23.8349,23.8349,23.668,23.8054,32300.0
2008-04-14 09:50:00,24.23,24.41,24.2,24.36,41900.0,23.7858,23.9625,23.7563,23.9134,41900.0
2008-04-14 10:00:00,24.38,24.38,24.28,24.37,15600.0,23.933,23.933,23.8349,23.9232,15600.0
2008-04-14 10:10:00,24.35,24.46,24.33,24.39,15000.0,23.9036,24.0116,23.8839,23.9428,15000.0
2008-04-14 10:20:00,24.39,24.4,24.34,24.34,31800.0,23.9428,23.9527,23.8938,23.8938,31800.0
2008-04-14 10:30:00,24.34,24.45,24.34,24.44,15400.0,23.8938,24.0017,23.8938,23.9919,15400.0
2008-04-14 10:40:00,24.41,24.48,24.39,24.41,17600.0,23.9625,24.0312,23.9428,23.9625,17600.0
2008-04-14 10:50:00,24.39,24.5,24.36,24.45,9600.0,23.9428,24.0508,23.9134,24.0017,9600.0
2008-04-14 11:00:00,24.45,24.47,24.36,24.37,4900.0,24.0017,24.0214,23.9134,23.9232,4900.0
2008-04-14 11:10:00,24.38,24.42,24.36,24.36,6900.0,23.933,23.9723,23.9134,23.9134,6900.0
2008-04-14 11:20:00,24.35,24.38,24.29,24.29,93800.0,23.9036,23.933,23.8447,23.8447,93800.0
2008-04-14 11:30:00,24.29,24.3,24.18,24.28,13000.0,23.8447,23.8545,23.7367,23.8349,13000.0
2008-04-14 11:40:00,24.28,24.28,24.15,24.16,20800.0,23.8349,23.8349,23.7072,23.7171,20800.0
2008-04-14 11:50:00,24.14,24.24,24.14,24.14,25200.0,23.6974,23.7956,23.6974,23.6974,25200.0
2008-04-14 12:00:00,24.14,24.19,24.11,24.16,14000.0,23.6974,23.7465,23.668,23.7171,14000.0
2008-04-14 12:10:00,24.18,24.18,24.04,24.05,6300.0,23.7367,23.7367,23.5993,23.6091,6300.0
2008-04-14 12:20:00,24.03,24.23,24.03,24.23,10700.0,23.5894,23.7858,23.5894,23.7858,10700.0
2008-04-14 12:30:00,24.24,24.25,24.16,24.17,13600.0,23.7956,23.8054,23.7171,23.7269,13600.0
2008-04-14 12:40:00,24.18,24.18,24.1,24.16,18900.0,23.7367,23.7367,23.6582,23.7171,18900.0
2008-04-14 12:50:00,24.17,24.22,24.16,24.22,16900.0,23.7269,23.776,23.7171,23.776,16900.0
2008-04-14 13:00:00,24.21,24.22,24.14,24.16,21600.0,23.7661,23.776,23.6974,23.7171,21600.0
2008-04-14 13:10:00,24.18,24.19,24.09,24.1,10300.0,23.7367,23.7465,23.6483,23.6582,10300.0
2008-04-14 13:20:00,24.1,24.17,24.09,24.17,19300.0,23.6582,23.7269,23.6483,23.7269,19300.0
2008-04-14 13:30:00,24.16,24.17,24.12,24.12,11800.0,23.7171,23.7269,23.6778,23.6778,11800.0
2008-04-14 13:40:00,24.13,24.15,24.06,24.06,20500.0,23.6876,23.7072,23.6189,23.6189,20500.0
2008-04-14 13:50:00,24.06,24.07,24.04,24.05,14700.0,23.6189,23.6287,23.5993,23.6091,14700.0
2008-04-14 14:00:00,24.05,24.09,24.05,24.06,24400.0,23.6091,23.6483,23.6091,23.6189,24400.0
2008-04-14 14:10:00,24.06,24.12,24.02,24.04,117400.0,23.6189,23.6778,23.5796,23.5993,117400.0
2008-04-14 14:20:00,24.05,24.13,24.04,24.04,30800.0,23.6091,23.6876,23.5993,23.5993,30800.0
2008-04-14 14:30:00,24.03,24.13,24.03,24.13,19700.0,23.5894,23.6876,23.5894,23.6876,19700.0
2008-04-14 14:40:00,24.13,24.15,24.09,24.09,35100.0,23.6876,23.7072,23.6483,23.6483,35100.0
2008-04-14 14:50:00,24.08,24.09,24.01,24.01,32700.0,23.6385,23.6483,23.5698,23.5698,32700.0
2008-04-14 15:00:00,24.03,24.05,23.99,24.0,16300.0,23.5894,23.6091,23.5502,23.56,16300.0
2008-04-14 15:10:00,24.01,24.01,23.94,23.99,31500.0,23.5698,23.5698,23.5011,23.5502,31500.0
2008-04-14 15:20:00,24.0,24.03,23.9,23.9,75400.0,23.56,23.5894,23.4618,23.4618,75400.0
2008-04-14 15:30:00,23.9,23.98,23.88,23.93,33000.0,23.4618,23.5404,23.4422,23.4913,33000.0
2008-04-14 15:40:00,23.93,23.99,23.92,23.95,37500.0,23.4913,23.5502,23.4815,23.5109,37500.0
2008-04-14 15:50:00,23.96,24.03,23.91,23.96,127700.0,23.5207,23.5894,23.4716,23.5207,127700.0
2008-04-15 09:30:00,24.12,24.16,23.84,23.86,11100.0,23.6778,23.7171,23.4029,23.4226,11100.0
2008-04-15 09:40:00,23.86,24.04,23.85,23.97,32100.0,23.4226,23.5993,23.4127,23.5305,32100.0
2008-04-15 09:50:00,24.01,24.02,23.79,23.81,27300.0,23.5698,23.5796,23.3538,23.3735,27300.0
2008-04-15 10:00:00,23.8,23.81,23.7,23.71,30700.0,23.3637,23.3735,23.2655,23.2753,30700.0
2008-04-15 10:10:00,23.69,23.72,23.69,23.71,26600.0,23.2557,23.2851,23.2557,23.2753,26600.0
2008-04-15 10:20:00,23.73,23.76,23.65,23.66,27700.0,23.2949,23.3244,23.2164,23.2262,27700.0
2008-04-15 10:30:00,23.66,23.7,23.54,23.56,43100.0,23.2262,23.2655,23.1084,23.1281,43100.0
2008-04-15 10:40:00,23.56,23.68,23.56,23.66,25100.0,23.1281,23.2459,23.1281,23.2262,25100.0
2008-04-15 10:50:00,23.66,23.66,23.51,23.65,26100.0,23.2262,23.2262,23.079,23.2164,26100.0
2008-04-15 11:00:00,23.66,23.7,23.65,23.67,23500.0,23.2262,23.2655,23.2164,23.236,23500.0
2008-04-15 11:10:00,23.68,23.7,23.65,23.65,36400.0,23.2459,23.2655,23.2164,23.2164,36400.0
2008-04-15 11:20:00,23.66,23.66,23.63,23.65,28300.0,23.2262,23.2262,23.1968,23.2164,28300.0
2008-04-15 11:30:00,23.65,23.67,23.65,23.67,37900.0,23.2164,23.236,23.2164,23.236,37900.0
2008-04-15 11:40:00,23.66,23.67,23.65,23.66,22100.0,23.2262,23.236,23.2164,23.2262,22100.0
2008-04-15 11:50:00,23.66,23.67,23.65,23.65,23300.0,23.2262,23.236,23.2164,23.2164,23300.0
2008-04-15 12:00:00,23.65,23.66,23.57,23.59,27300.0,23.2164,23.2262,23.1379,23.1575,27300.0
2008-04-15 12:10:00,23.59,23.65,23.56,23.64,8400.0,23.1575,23.2164,23.1281,23.2066,8400.0
2008-04-15 12:20:00,23.64,23.7,23.62,23.69,14800.0,23.2066,23.2655,23.187,23.2557,14800.0
2008-04-15 12:30:00,23.7,23.7,23.61,23.63,68200.0,23.2655,23.2655,23.1771,23.1968,68200.0
2008-04-15 12:40:00,23.63,23.66,23.61,23.62,17700.0,23.1968,23.2262,23.1771,23.187,17700.0
2008-04-15 12:50:00,23.62,23.66,23.6,23.63,10500.0,23.187,23.2262,23.1673,23.1968,10500.0
2008-04-15 13:00:00,23.64,23.79,23.63,23.75,28900.0,23.2066,23.3538,23.1968,23.3146,28900.0
2008-04-15 13:10:00,23.75,23.85,23.75,23.85,16200.0,23.3146,23.4127,23.3146,23.4127,16200.0
2008-04-15 13:20:00,23.84,23.86,23.83,23.84,9800.0,23.4029,23.4226,23.3931,23.4029,9800.0
2008-04-15 13:30:00,23.85,23.85,23.77,23.8,13600.0,23.4127,23.4127,23.3342,23.3637,13600.0
2008-04-15 13:40:00,23.78,23.91,23.77,23.91,22500.0,23.344,23.4716,23.3342,23.4716,22500.0
2008-04-15 13:50:00,23.91,24.07,23.88,24.04,29800.0,23.4716,23.6287,23.4422,23.5993,29800.0
2008-04-15 14:00:00,24.05,24.05,23.94,23.99,15300.0,23.6091,23.6091,23.5011,23.5502,15300.0
2008-04-15 14:10:00,23.98,24.0,23.92,23.92,14400.0,23.5404,23.56,23.4815,23.4815,14400.0
2008-04-15 14:20:00,23.89,23.92,23.89,23.92,10900.0,23.452,23.4815,23.452,23.4815,10900.0
2008-04-15 14:30:00,23.92,24.04,23.91,24.02,48400.0,23.4815,23.5993,23.4716,23.5796,48400.0
2008-04-15 14:40:00,24.02,24.02,23.91,23.91,37600.0,23.5796,23.5796,23.4716,23.4716,37600.0
2008-04-15 14:50:00,23.91,23.91,23.8,23.85,40000.0,23.4716,23.4716,23.3637,23.4127,40000.0
2008-04-15 15:00:00,23.84,23.88,23.81,23.85,59300.0,23.4029,23.4422,23.3735,23.4127,59300.0
2008-04-15 15:10:00,23.85,23.94,23.83,23.9,31700.0,23.4127,23.5011,23.3931,23.4618,31700.0
2008-04-15 15:20:00,23.91,24.03,23.9,24.01,17700.0,23.4716,23.5894,23.4618,23.5698,17700.0
2008-04-15 15:30:00,24.03,24.08,23.99,24.0,19800.0,23.5894,23.6385,23.5502,23.56,19800.0
2008-04-15 15:40:00,24.0,24.03,23.96,23.96,24600.0,23.56,23.5894,23.5207,23.5207,24600.0
2008-04-15 15:50:00,23.95,24.08,23.93,24.08,55700.0,23.5109,23.6385,23.4913,23.6385,55700.0
2008-04-16 09:30:00,24.21,24.52,24.21,24.5,26600.0,23.7661,24.0705,23.7661,24.0508,26600.0
2008-04-16 09:40:00,24.5,25.1,24.5,25.06,86600.0,24.0508,24.6398,24.0508,24.6006,86600.0
2008-04-16 09:50:00,25.07,25.23,25.06,25.15,43900.0,24.6104,24.7674,24.6006,24.6889,43900.0
2008-04-16 10:00:00,25.16,25.26,25.15,25.18,80200.0,24.6987,24.7969,24.6889,24.7184,80200.0
2008-04-16 10:10:00,25.19,25.25,25.19,25.24,64300.0,24.7282,24.7871,24.7282,24.7773,64300.0
2008-04-16 10:20:00,25.23,25.46,25.21,25.46,163000.0,24.7674,24.9932,24.7478,24.9932,163000.0
2008-04-16 10:30:00,25.46,25.5,25.35,25.5,27000.0,24.9932,25.0325,24.8852,25.0325,27000.0
2008-04-16 10:40:00,25.49,25.57,25.46,25.54,40000.0,25.0227,25.1012,24.9932,25.0718,40000.0
2008-04-16 10:50:00,25.54,25.54,25.46,25.53,58000.0,25.0718,25.0718,24.9932,25.0619,58000.0
2008-04-16 11:00:00,25.53,25.53,25.48,25.51,45100.0,25.0619,25.0619,25.0129,25.0423,45100.0
2008-04-16 11:10:00,25.51,25.53,25.49,25.5,39100.0,25.0423,25.0619,25.0227,25.0325,39100.0
2008-04-16 11:20:00,25.52,25.62,25.49,25.61,46000.0,25.0521,25.1503,25.0227,25.1405,46000.0
2008-04-16 11:30:00,25.62,25.68,25.58,25.62,38200.0,25.1503,25.2092,25.111,25.1503,38200.0
2008-04-16 11:40:00,25.59,25.67,25.57,25.58,67600.0,25.1208,25.1994,25.1012,25.111,67600.0
2008-04-16 11:50:00,25.59,25.59,25.53,25.56,9400.0,25.1208,25.1208,25.0619,25.0914,9400.0
2008-04-16 12:00:00,25.58,25.62,25.57,25.61,12700.0,25.111,25.1503,25.1012,25.1405,12700.0
2008-04-16 12:10:00,25.61,25.65,25.6,25.6,41800.0,25.1405,25.1797,25.1307,25.1307,41800.0
2008-04-16 12:20:00,25.59,25.61,25.58,25.6,22800.0,25.1208,25.1405,25.111,25.1307,22800.0
2008-04-16 12:30:00,25.59,25.61,25.54,25.58,24300.0,25.1208,25.1405,25.0718,25.111,24300.0
2008-04-16 12:40:00,25.58,25.7,25.58,25.7,40300.0,25.111,25.2288,25.111,25.2288,40300.0
2008-04-16 12:50:00,25.71,25.77,25.7,25.72,48400.0,25.2386,25.2975,25.2288,25.2485,48400.0
2008-04-16 13:00:00,25.72,25.74,25.65,25.69,25800.0,25.2485,25.2681,25.1797,25.219,25800.0
2008-04-16 13:10:00,25.7,25.79,25.68,25.76,109900.0,25.2288,25.3172,25.2092,25.2877,109900.0
2008-04-16 13:20:00,25.75,25.83,25.71,25.82,57900.0,25.2779,25.3564,25.2386,25.3466,57900.0
2008-04-16 13:30:00,25.82,25.91,25.79,25.84,76800.0,25.3466,25.435,25.3172,25.3663,76800.0
2008-04-16 13:40:00,25.84,25.98,25.84,25.94,95700.0,25.3663,25.5037,25.3663,25.4644,95700.0
2008-04-16 13:50:00,25.95,25.96,25.88,25.91,129400.0,25.4742,25.4841,25.4055,25.435,129400.0
2008-04-16 14:00:00,25.91,25.97,25.9,25.94,79900.0,25.435,25.4939,25.4252,25.4644,79900.0
2008-04-16 14:10:00,25.94,26.14,25.38,26.04,354000.0,25.4644,25.6608,24.9147,25.5626,354000.0
2008-04-16 14:20:00,26.02,26.03,25.96,25.97,40400.0,25.543,25.5528,25.4841,25.4939,40400.0
2008-04-16 14:30:00,25.97,26.02,25.91,25.97,76100.0,25.4939,25.543,25.435,25.4939,76100.0
2008-04-16 14:40:00,25.97,26.03,25.97,25.97,49800.0,25.4939,25.5528,25.4939,25.4939,49800.0
2008-04-16 14:50:00,25.97,26.13,25.97,26.1,64100.0,25.4939,25.6509,25.4939,25.6215,64100.0
2008-04-16 15:00:00,26.1,26.13,26.06,26.08,58000.0,25.6215,25.6509,25.5822,25.6019,58000.0
2008-04-16 15:10:00,26.09,26.17,26.08,26.16,68700.0,25.6117,25.6902,25.6019,25.6804,68700.0
2008-04-16 15:20:00,26.16,26.25,26.15,26.24,70600.0,25.6804,25.7687,25.6706,25.7589,70600.0
2008-04-16 15:30:00,26.24,26.25,25.99,26.11,122700.0,25.7589,25.7687,25.5135,25.6313,122700.0
2008-04-16 15:40:00,26.1,26.24,26.06,26.23,82200.0,25.6215,25.7589,25.5822,25.7491,82200.0
2008-04-16 15:50:00,26.23,26.25,26.06,26.15,194100.0,25.7491,25.7687,25.5822,25.6706,194100.0
2008-04-17 09:30:00,26.04,26.23,25.7,25.94,34500.0,25.5626,25.7491,25.2288,25.4644,34500.0
2008-04-17 09:40:00,25.91,26.1,25.83,26.09,33600.0,25.435,25.6215,25.3564,25.6117,33600.0
2008-04-17 09:50:00,26.06,26.06,25.68,25.77,45500.0,25.5822,25.5822,25.2092,25.2975,45500.0
2008-04-17 10:00:00,25.78,25.79,25.54,25.68,49400.0,25.3074,25.3172,25.0718,25.2092,49400.0
2008-04-17 10:10:00,25.7,25.84,25.69,25.73,45100.0,25.2288,25.3663,25.219,25.2583,45100.0
2008-04-17 10:20:00,25.75,25.8,25.67,25.68,18900.0,25.2779,25.327,25.1994,25.2092,18900.0
2008-04-17 10:30:00,25.68,25.7,25.53,25.7,51600.0,25.2092,25.2288,25.0619,25.2288,51600.0
2008-04-17 10:40:00,25.7,25.7,25.44,25.47,42000.0,25.2288,25.2288,24.9736,25.003,42000.0
2008-04-17 10:50:00,25.48,25.52,25.35,25.48,37200.0,25.0129,25.0521,24.8852,25.0129,37200.0
2008-04-17 11:00:00,25.48,25.48,25.42,25.44,45300.0,25.0129,25.0129,24.954,24.9736,45300.0
2008-04-17 11:10:00,25.44,25.5,25.42,25.46,41800.0,24.9736,25.0325,24.954,24.9932,41800.0
2008-04-17 11:20:00,25.47,25.5,25.43,25.49,61200.0,25.003,25.0325,24.9638,25.0227,61200.0
2008-04-17 11:30:00,25.48,25.53,25.48,25.49,36900.0,25.0129,25.0619,25.0129,25.0227,36900.0
2008-04-17 11:40:00,25.49,25.49,25.28,25.31,107300.0,25.0227,25.0227,24.8165,24.846,107300.0
2008-04-17 11:50:00,25.31,25.31,25.2,25.2,14200.0,24.846,24.846,24.738,24.738,14200.0
2008-04-17 12:00:00,25.2,25.26,25.16,25.24,24500.0,24.738,24.7969,24.6987,24.7773,24500.0
2008-04-17 12:10:00,25.25,25.26,25.09,25.1,32000.0,24.7871,24.7969,24.63,24.6398,32000.0
2008-04-17 12:20:00,25.1,25.1,25.01,25.01,17400.0,24.6398,24.6398,24.5515,24.5515,17400.0
2008-04-17 12:30:00,25.02,25.1,25.01,25.06,47600.0,24.5613,24.6398,24.5515,24.6006,47600.0
2008-04-17 12:40:00,25.06,25.1,25.05,25.05,38000.0,24.6006,24.6398,24.5907,24.5907,38000.0
2008-04-17 12:50:00,25.06,25.12,25.04,25.11,33400.0,24.6006,24.6595,24.5809,24.6496,33400.0
2008-04-17 13:00:00,25.11,25.16,25.07,25.14,39700.0,24.6496,24.6987,24.6104,24.6791,39700.0
2008-04-17 13:10:00,25.15,25.17,25.08,25.1,56900.0,24.6889,24.7085,24.6202,24.6398,56900.0
2008-04-17 13:20:00,25.1,25.3,25.09,25.25,92900.0,24.6398,24.8362,24.63,24.7871,92900.0
2008-04-17 13:30:00,25.26,25.27,25.19,25.23,47500.0,24.7969,24.8067,24.7282,24.7674,47500.0
2008-04-17 13:40:00,25.23,25.26,25.11,25.13,27300.0,24.7674,24.7969,24.6496,24.6693,27300.0
2008-04-17 13:50:00,25.14,25.17,25.04,25.04,33200.0,24.6791,24.7085,24.5809,24.5809,33200.0
2008-04-17 14:00:00,25.05,25.06,24.99,25.01,38200.0,24.5907,24.6006,24.5318,24.5515,38200.0
2008-04-17 14:10:00,24.99,25.13,24.92,25.12,44100.0,24.5318,24.6693,24.4631,24.6595,44100.0
2008-04-17 14:20:00,25.12,25.24,25.1,25.24,30200.0,24.6595,24.7773,24.6398,24.7773,30200.0
2008-04-17 14:30:00,25.23,25.46,25.23,25.44,31500.0,24.7674,24.9932,24.7674,24.9736,31500.0
2008-04-17 14:40:00,25.44,25.5,25.38,25.39,35200.0,24.9736,25.0325,24.9147,24.9245,35200.0
2008-04-17 14:50:00,25.39,25.39,25.28,25.29,12800.0,24.9245,24.9245,24.8165,24.8263,12800.0
2008-04-17 15:00:00,25.3,25.53,25.3,25.49,60400.0,24.8362,25.0619,24.8362,25.0227,60400.0
2008-04-17 15:10:00,25.47,25.53,25.41,25.49,24600.0,25.003,25.0619,24.9441,25.0227,24600.0
2008-04-17 15:20:00,25.51,25.54,25.41,25.5,26400.0,25.0423,25.0718,24.9441,25.0325,26400.0
2008-04-17 15:30:00,25.49,25.6,25.38,25.57,42600.0,25.0227,25.1307,24.9147,25.1012,42600.0
2008-04-17 15:40:00,25.57,25.58,25.48,25.54,40200.0,25.1012,25.111,25.0129,25.0718,40200.0
2008-04-17 15:50:00,25.54,25.68,25.51,25.51,87100.0,25.0718,25.2092,25.0423,25.0423,87100.0
2008-04-18 09:30:00,25.75,26.45,25.75,26.35,122600.0,25.2779,25.9651,25.2779,25.8669,122600.0
2008-04-18 09:40:00,26.32,26.35,26.16,26.17,58300.0,25.8375,25.8669,25.6804,25.6902,58300.0
2008-04-18 09:50:00,26.17,26.25,26.14,26.25,44700.0,25.6902,25.7687,25.6608,25.7687,44700.0
2008-04-18 10:00:00,26.22,26.22,26.13,26.18,31400.0,25.7393,25.7393,25.6509,25.7,31400.0
2008-04-18 10:10:00,26.16,26.17,25.97,26.0,43600.0,25.6804,25.6902,25.4939,25.5233,43600.0
2008-04-18 10:20:00,26.0,26.08,25.98,26.03,53300.0,25.5233,25.6019,25.5037,25.5528,53300.0
2008-04-18 10:30:00,26.04,26.11,25.98,26.09,34300.0,25.5626,25.6313,25.5037,25.6117,34300.0
2008-04-18 10:40:00,26.11,26.21,26.08,26.19,21300.0,25.6313,25.7295,25.6019,25.7098,21300.0
2008-04-18 10:50:00,26.19,26.27,26.13,26.25,12400.0,25.7098,25.7884,25.6509,25.7687,12400.0
2008-04-18 11:00:00,26.26,26.33,26.23,26.27,46500.0,25.7786,25.8473,25.7491,25.7884,46500.0
2008-04-18 11:10:00,26.25,26.26,26.2,26.22,12300.0,25.7687,25.7786,25.7197,25.7393,12300.0
2008-04-18 11:20:00,26.23,26.31,26.19,26.31,32500.0,25.7491,25.8276,25.7098,25.8276,32500.0
2008-04-18 11:30:00,26.3,26.31,26.19,26.2,39400.0,25.8178,25.8276,25.7098,25.7197,39400.0
2008-04-18 11:40:00,26.2,26.33,26.19,26.3,38700.0,25.7197,25.8473,25.7098,25.8178,38700.0
2008-04-18 11:50:00,26.29,26.34,26.26,26.31,37600.0,25.808,25.8571,25.7786,25.8276,37600.0
2008-04-18 12:00:00,26.3,26.33,26.3,26.3,26100.0,25.8178,25.8473,25.8178,25.8178,26100.0
2008-04-18 12:10:00,26.3,26.34,26.29,26.3,29700.0,25.8178,25.8571,25.808,25.8178,29700.0
2008-04-18 12:20:00,26.3,26.38,26.24,26.24,20400.0,25.8178,25.8964,25.7589,25.7589,20400.0
2008-04-18 12:30:00,26.25,26.32,26.1,26.11,81600.0,25.7687,25.8375,25.6215,25.6313,81600.0
2008-04-18 12:40:00,26.11,26.13,26.01,26.03,22800.0,25.6313,25.6509,25.5331,25.5528,22800.0
2008-04-18 12:50:00,26.04,26.07,26.01,26.02,15000.0,25.5626,25.592,25.5331,25.543,15000.0
2008-04-18 13:00:00,26.02,26.26,26.02,26.24,22300.0,25.543,25.7786,25.543,25.7589,22300.0
2008-04-18 13:10:00,26.25,26.26,26.13,26.18,45700.0,25.7687,25.7786,25.6509,25.7,45700.0
2008-04-18 13:20:00,26.16,26.21,26.16,26.21,10700.0,25.6804,25.7295,25.6804,25.7295,10700.0
2008-04-18 13:30:00,26.2,26.22,26.15,26.16,8700.0,25.7197,25.7393,25.6706,25.6804,8700.0
2008-04-18 13:40:00,26.16,26.24,26.16,26.22,8500.0,25.6804,25.7589,25.6804,25.7393,8500.0
2008-04-18 13:50:00,26.22,26.24,26.19,26.21,12300.0,25.7393,25.7589,25.7098,25.7295,12300.0
2008-04-18 14:00:00,26.21,26.21,26.07,26.07,19500.0,25.7295,25.7295,25.592,25.592,19500.0
2008-04-18 14:10:00,26.08,26.11,26.06,26.08,28100.0,25.6019,25.6313,25.5822,25.6019,28100.0
2008-04-18 14:20:00,26.09,26.1,25.98,25.99,23500.0,25.6117,25.6215,25.5037,25.5135,23500.0
2008-04-18 14:30:00,26.0,26.02,25.96,25.97,21400.0,25.5233,25.543,25.4841,25.4939,21400.0
2008-04-18 14:40:00,25.99,26.0,25.84,25.96,39400.0,25.5135,25.5233,25.3663,25.4841,39400.0
2008-04-18 14:50:00,25.95,25.96,25.87,25.89,29700.0,25.4742,25.4841,25.3957,25.4153,29700.0
2008-04-18 15:00:00,25.89,25.92,25.8,25.89,33800.0,25.4153,25.4448,25.327,25.4153,33800.0
2008-04-18 15:10:00,25.9,25.97,25.82,25.83,32500.0,25.4252,25.4939,25.3466,25.3564,32500.0
2008-04-18 15:20:00,25.83,25.83,25.74,25.75,76700.0,25.3564,25.3564,25.2681,25.2779,76700.0
2008-04-18 15:30:00,25.74,25.79,25.73,25.75,100500.0,25.2681,25.3172,25.2583,25.2779,100500.0
2008-04-18 15:40:00,25.75,25.77,25.64,25.64,85400.0,25.2779,25.2975,25.1699,25.1699,85400.0
2008-04-18 15:50:00,25.65,25.81,25.64,25.77,177800.0,25.1797,25.3368,25.1699,25.2975,177800.0
2008-04-21 09:30:00,25.48,25.63,25.23,25.58,20000.0,25.0129,25.1601,24.7674,25.111,20000.0
2008-04-21 09:40:00,25.57,25.79,25.42,25.79,41100.0,25.1012,25.3172,24.954,25.3172,41100.0
2008-04-21 09:50:00,25.78,26.05,25.72,25.92,59100.0,25.3074,25.5724,25.2485,25.4448,59100.0
2008-04-21 10:00:00,25.92,25.99,25.75,25.93,36100.0,25.4448,25.5135,25.2779,25.4546,36100.0
2008-04-21 10:10:00,25.93,25.93,25.72,25.8,10000.0,25.4546,25.4546,25.2485,25.327,10000.0
2008-04-21 10:20:00,25.81,25.92,25.66,25.66,16000.0,25.3368,25.4448,25.1896,25.1896,16000.0
2008-04-21 10:30:00,25.65,25.7,25.6,25.7,19600.0,25.1797,25.2288,25.1307,25.2288,19600.0
2008-04-21 10:40:00,25.69,25.79,25.69,25.79,14700.0,25.219,25.3172,25.219,25.3172,14700.0
2008-04-21 10:50:00,25.81,25.82,25.7,25.72,12400.0,25.3368,25.3466,25.2288,25.2485,12400.0
2008-04-21 11:00:00,25.71,25.71,25.69,25.7,17800.0,25.2386,25.2386,25.219,25.2288,17800.0
2008-04-21 11:10:00,25.7,25.75,25.63,25.73,16500.0,25.2288,25.2779,25.1601,25.2583,16500.0
2008-04-21 11:20:00,25.73,25.81,25.71,25.75,29200.0,25.2583,25.3368,25.2386,25.2779,29200.0
2008-04-21 11:30:00,25.76,25.91,25.75,25.91,13000.0,25.2877,25.435,25.2779,25.435,13000.0
2008-04-21 11:40:00,25.9,25.93,25.89,25.9,6100.0,25.4252,25.4546,25.4153,25.4252,6100.0
2008-04-21 11:50:00,25.9,25.95,25.89,25.95,9100.0,25.4252,25.4742,25.4153,25.4742,9100.0
2008-04-21 12:00:00,25.92,25.92,25.85,25.91,9700.0,25.4448,25.4448,25.3761,25.435,9700.0
2008-04-21 12:10:00,25.91,25.91,25.82,25.87,12600.0,25.435,25.435,25.3466,25.3957,12600.0
2008-04-21 12:20:00,25.87,25.91,25.87,25.87,8700.0,25.3957,25.435,25.3957,25.3957,8700.0
2008-04-21 12:30:00,25.87,25.88,25.82,25.85,4600.0,25.3957,25.4055,25.3466,25.3761,4600.0
2008-04-21 12:40:00,25.84,26.02,25.82,26.0,63400.0,25.3663,25.543,25.3466,25.5233,63400.0
2008-04-21 12:50:00,26.0,26.03,25.99,26.01,60600.0,25.5233,25.5528,25.5135,25.5331,60600.0
2008-04-21 13:00:00,26.01,26.11,26.0,26.11,69600.0,25.5331,25.6313,25.5233,25.6313,69600.0
2008-04-21 13:10:00,26.1,26.19,26.1,26.16,62800.0,25.6215,25.7098,25.6215,25.6804,62800.0
2008-04-21 13:20:00,26.14,26.29,26.14,26.21,55200.0,25.6608,25.808,25.6608,25.7295,55200.0
2008-04-21 13:30:00,26.21,26.26,26.1,26.11,12100.0,25.7295,25.7786,25.6215,25.6313,12100.0
2008-04-21 13:40:00,26.09,26.1,25.99,26.0,14300.0,25.6117,25.6215,25.5135,25.5233,14300.0
2008-04-21 13:50:00,25.99,26.01,25.99,26.0,13900.0,25.5135,25.5331,25.5135,25.5233,13900.0
2008-04-21 14:00:00,26.0,26.03,26.0,26.01,7800.0,25.5233,25.5528,25.5233,25.5331,7800.0
2008-04-21 14:10:00,26.01,26.04,26.0,26.04,7400.0,25.5331,25.5626,25.5233,25.5626,7400.0
2008-04-21 14:20:00,26.04,26.04,26.0,26.0,13300.0,25.5626,25.5626,25.5233,25.5233,13300.0
2008-04-21 14:30:00,26.0,26.07,25.98,26.0,53800.0,25.5233,25.592,25.5037,25.5233,53800.0
2008-04-21 14:40:00,26.01,26.1,26.0,26.07,20300.0,25.5331,25.6215,25.5233,25.592,20300.0
2008-04-21 14:50:00,26.06,26.15,26.05,26.14,7300.0,25.5822,25.6706,25.5724,25.6608,7300.0
2008-04-21 15:00:00,26.15,26.3,26.15,26.27,22400.0,25.6706,25.8178,25.6706,25.7884,22400.0
2008-04-21 15:10:00,26.27,26.41,26.26,26.4,39300.0,25.7884,25.9258,25.7786,25.916,39300.0
2008-04-21 15:20:00,26.4,26.45,26.39,26.39,28900.0,25.916,25.9651,25.9062,25.9062,28900.0
2008-04-21 15:30:00,26.41,26.41,26.27,26.31,39300.0,25.9258,25.9258,25.7884,25.8276,39300.0
2008-04-21 15:40:00,26.32,26.37,26.29,26.36,17600.0,25.8375,25.8865,25.808,25.8767,17600.0
2008-04-21 15:50:00,26.37,26.37,26.24,26.33,64200.0,25.8865,25.8865,25.7589,25.8473,64200.0
2008-04-22 09:30:00,26.24,26.45,25.99,26.03,53000.0,25.7589,25.9651,25.5135,25.5528,53000.0
2008-04-22 09:40:00,26.0,26.03,25.7,25.72,26300.0,25.5233,25.5528,25.2288,25.2485,26300.0
2008-04-22 09:50:00,25.69,25.7,25.42,25.44,51900.0,25.219,25.2288,24.954,24.9736,51900.0
2008-04-22 10:00:00,25.44,25.57,25.44,25.55,37600.0,24.9736,25.1012,24.9736,25.0816,37600.0
2008-04-22 10:10:00,25.55,25.73,25.52,25.52,34000.0,25.0816,25.2583,25.0521,25.0521,34000.0
2008-04-22 10:20:00,25.52,25.6,25.47,25.49,17000.0,25.0521,25.1307,25.003,25.0227,17000.0
2008-04-22 10:30:00,25.5,25.52,25.47,25.52,15600.0,25.0325,25.0521,25.003,25.0521,15600.0
2008-04-22 10:40:00,25.52,25.56,25.49,25.53,7100.0,25.0521,25.0914,25.0227,25.0619,7100.0
2008-04-22 10:50:00,25.53,25.61,25.48,25.59,12800.0,25.0619,25.1405,25.0129,25.1208,12800.0
2008-04-22 11:00:00,25.57,25.64,25.48,25.58,39000.0,25.1012,25.1699,25.0129,25.111,39000.0
2008-04-22 11:10:00,25.58,25.71,25.53,25.68,26600.0,25.111,25.2386,25.0619,25.2092,26600.0
2008-04-22 11:20:00,25.67,25.79,25.64,25.78,28000.0,25.1994,25.3172,25.1699,25.3074,28000.0
2008-04-22 11:30:00,25.75,25.78,25.71,25.77,12900.0,25.2779,25.3074,25.2386,25.2975,12900.0
2008-04-22 11:40:00,25.78,25.8,25.62,25.62,30800.0,25.3074,25.327,25.1503,25.1503,30800.0
2008-04-22 11:50:00,25.6,25.66,25.5,25.62,51200.0,25.1307,25.1896,25.0325,25.1503,51200.0
2008-04-22 12:00:00,25.64,25.64,25.49,25.59,50400.0,25.1699,25.1699,25.0227,25.1208,50400.0
2008-04-22 12:10:00,25.59,25.6,25.57,25.58,46800.0,25.1208,25.1307,25.1012,25.111,46800.0
2008-04-22 12:20:00,25.58,25.68,25.56,25.59,37100.0,25.111,25.2092,25.0914,25.1208,37100.0
2008-04-22 12:30:00,25.59,25.59,25.5,25.52,28000.0,25.1208,25.1208,25.0325,25.0521,28000.0
2008-04-22 12:40:00,25.52,25.54,25.46,25.48,26200.0,25.0521,25.0718,24.9932,25.0129,26200.0
2008-04-22 12:50:00,25.49,25.51,25.45,25.46,32300.0,25.0227,25.0423,24.9834,24.9932,32300.0
2008-04-22 13:00:00,25.46,25.54,25.46,25.52,19600.0,24.9932,25.0718,24.9932,25.0521,19600.0
2008-04-22 13:10:00,25.52,25.56,25.51,25.56,20200.0,25.0521,25.0914,25.0423,25.0914,20200.0
2008-04-22 13:20:00,25.55,25.63,25.55,25.61,30000.0,25.0816,25.1601,25.0816,25.1405,30000.0
2008-04-22 13:30:00,25.6,25.67,25.58,25.63,22400.0,25.1307,25.1994,25.111,25.1601,22400.0
2008-04-22 13:40:00,25.63,25.7,25.63,25.67,12000.0,25.1601,25.2288,25.1601,25.1994,12000.0
2008-04-22 13:50:00,25.67,25.81,25.65,25.8,20400.0,25.1994,25.3368,25.1797,25.327,20400.0
2008-04-22 14:00:00,25.81,25.81,25.74,25.78,17500.0,25.3368,25.3368,25.2681,25.3074,17500.0
2008-04-22 14:10:00,25.78,25.78,25.69,25.69,17600.0,25.3074,25.3074,25.219,25.219,17600.0
2008-04-22 14:20:00,25.69,25.85,25.65,25.83,26400.0,25.219,25.3761,25.1797,25.3564,26400.0
2008-04-22 14:30:00,25.83,25.92,25.81,25.81,31200.0,25.3564,25.4448,25.3368,25.3368,31200.0
2008-04-22 14:40:00,25.82,25.82,25.75,25.76,18400.0,25.3466,25.3466,25.2779,25.2877,18400.0
2008-04-22 14:50:00,25.76,25.78,25.64,25.78,29500.0,25.2877,25.3074,25.1699,25.3074,29500.0
2008-04-22 15:00:00,25.78,25.89,25.7,25.89,47500.0,25.3074,25.4153,25.2288,25.4153,47500.0
2008-04-22 15:10:00,25.89,25.94,25.85,25.88,42900.0,25.4153,25.4644,25.3761,25.4055,42900.0
2008-04-22 15:20:00,25.88,25.89,25.72,25.83,30900.0,25.4055,25.4153,25.2485,25.3564,30900.0
2008-04-22 15:30:00,25.83,25.83,25.73,25.75,34000.0,25.3564,25.3564,25.2583,25.2779,34000.0
2008-04-22 15:40:00,25.75,25.91,25.75,25.91,35500.0,25.2779,25.435,25.2779,25.435,35500.0
2008-04-22 15:50:00,25.91,25.99,25.86,25.9,104600.0,25.435,25.5135,25.3859,25.4252,104600.0
2008-04-23 09:30:00,26.0,26.0,25.83,25.86,14300.0,25.5233,25.5233,25.3564,25.3859,14300.0
2008-04-23 09:40:00,25.86,25.93,25.68,25.71,53600.0,25.3859,25.4546,25.2092,25.2386,53600.0
2008-04-23 09:50:00,25.73,25.85,25.6,25.64,10900.0,25.2583,25.3761,25.1307,25.1699,10900.0
2008-04-23 10:00:00,25.6,25.63,25.51,25.56,8400.0,25.1307,25.1601,25.0423,25.0914,8400.0
2008-04-23 10:10:00,25.59,25.7,25.54,25.7,8000.0,25.1208,25.2288,25.0718,25.2288,8000.0
2008-04-23 10:20:00,25.7,25.77,25.66,25.77,7000.0,25.2288,25.2975,25.1896,25.2975,7000.0
2008-04-23 10:30:00,25.77,26.05,25.75,26.0,49600.0,25.2975,25.5724,25.2779,25.5233,49600.0
2008-04-23 10:40:00,25.99,26.13,25.98,26.11,14900.0,25.5135,25.6509,25.5037,25.6313,14900.0
2008-04-23 10:50:00,26.11,26.25,26.11,26.14,15700.0,25.6313,25.7687,25.6313,25.6608,15700.0
2008-04-23 11:00:00,26.13,26.16,26.11,26.13,17700.0,25.6509,25.6804,25.6313,25.6509,17700.0
2008-04-23 11:10:00,26.13,26.14,26.0,26.0,12300.0,25.6509,25.6608,25.5233,25.5233,12300.0
2008-04-23 11:20:00,25.99,26.05,25.96,25.97,10600.0,25.5135,25.5724,25.4841,25.4939,10600.0
2008-04-23 11:30:00,25.96,25.97,25.92,25.96,10300.0,25.4841,25.4939,25.4448,25.4841,10300.0
2008-04-23 11:40:00,25.96,25.99,25.91,25.98,7900.0,25.4841,25.5135,25.435,25.5037,7900.0
2008-04-23 11:50:00,25.98,25.98,25.83,25.83,8600.0,25.5037,25.5037,25.3564,25.3564,8600.0
2008-04-23 12:00:00,25.85,25.88,25.81,25.81,11200.0,25.3761,25.4055,25.3368,25.3368,11200.0
2008-04-23 12:10:00,25.82,25.83,25.75,25.78,11700.0,25.3466,25.3564,25.2779,25.3074,11700.0
2008-04-23 12:20:00,25.76,25.78,25.66,25.66,16700.0,25.2877,25.3074,25.1896,25.1896,16700.0
2008-04-23 12:30:00,25.65,25.65,25.52,25.57,12000.0,25.1797,25.1797,25.0521,25.1012,12000.0
2008-04-23 12:40:00,25.59,25.62,25.57,25.57,7300.0,25.1208,25.1503,25.1012,25.1012,7300.0
2008-04-23 12:50:00,25.57,25.61,25.54,25.56,21800.0,25.1012,25.1405,25.0718,25.0914,21800.0
2008-04-23 13:00:00,25.55,25.56,25.47,25.49,13600.0,25.0816,25.0914,25.003,25.0227,13600.0
2008-04-23 13:10:00,25.49,25.55,25.44,25.46,76700.0,25.0227,25.0816,24.9736,24.9932,76700.0
2008-04-23 13:20:00,25.45,25.57,25.45,25.55,14900.0,24.9834,25.1012,24.9834,25.0816,14900.0
2008-04-23 13:30:00,25.55,25.56,25.48,25.5,17700.0,25.0816,25.0914,25.0129,25.0325,17700.0
2008-04-23 13:40:00,25.5,25.59,25.44,25.58,17200.0,25.0325,25.1208,24.9736,25.111,17200.0
2008-04-23 13:50:00,25.58,25.65,25.58,25.63,16900.0,25.111,25.1797,25.111,25.1601,16900.0
2008-04-23 14:00:00,25.64,25.65,25.58,25.59,29100.0,25.1699,25.1797,25.111,25.1208,29100.0
2008-04-23 14:10:00,25.59,25.73,25.59,25.66,31200.0,25.1208,25.2583,25.1208,25.1896,31200.0
2008-04-23 14:20:00,25.65,25.65,25.57,25.59,14600.0,25.1797,25.1797,25.1012,25.1208,14600.0
2008-04-23 14:30:00,25.58,25.69,25.56,25.57,40600.0,25.111,25.219,25.0914,25.1012,40600.0
2008-04-23 14:40:00,25.57,25.62,25.55,25.57,25300.0,25.1012,25.1503,25.0816,25.1012,25300.0
2008-04-23 14:50:00,25.57,25.66,25.56,25.56,25000.0,25.1012,25.1896,25.0914,25.0914,25000.0
2008-04-23 15:00:00,25.56,25.63,25.54,25.6,43400.0,25.0914,25.1601,25.0718,25.1307,43400.0
2008-04-23 15:10:00,25.6,25.65,25.6,25.63,31900.0,25.1307,25.1797,25.1307,25.1601,31900.0
2008-04-23 15:20:00,25.64,25.76,25.53,25.56,45900.0,25.1699,25.2877,25.0619,25.0914,45900.0
2008-04-23 15:30:00,25.54,25.68,25.54,25.68,28000.0,25.0718,25.2092,25.0718,25.2092,28000.0
2008-04-23 15:40:00,25.68,25.68,25.52,25.56,49500.0,25.2092,25.2092,25.0521,25.0914,49500.0
2008-04-23 15:50:00,25.56,25.68,25.51,25.67,51100.0,25.0914,25.2092,25.0423,25.1994,51100.0
2008-04-24 09:30:00,25.59,25.62,25.44,25.47,9200.0,25.1208,25.1503,24.9736,25.003,9200.0
2008-04-24 09:40:00,25.47,25.52,25.26,25.29,12300.0,25.003,25.0521,24.7969,24.8263,12300.0
2008-04-24 09:50:00,25.3,25.45,25.28,25.42,15800.0,24.8362,24.9834,24.8165,24.954,15800.0
2008-04-24 10:00:00,25.36,25.41,25.0,25.03,32400.0,24.8951,24.9441,24.5417,24.5711,32400.0
2008-04-24 10:10:00,25.02,25.2,25.01,25.09,17300.0,24.5613,24.738,24.5515,24.63,17300.0
2008-04-24 10:20:00,25.1,25.14,24.97,25.14,35400.0,24.6398,24.6791,24.5122,24.6791,35400.0
2008-04-24 10:30:00,25.13,25.16,25.1,25.12,19300.0,24.6693,24.6987,24.6398,24.6595,19300.0
2008-04-24 10:40:00,25.11,25.25,25.1,25.21,18300.0,24.6496,24.7871,24.6398,24.7478,18300.0
2008-04-24 10:50:00,25.22,25.23,25.01,25.01,39900.0,24.7576,24.7674,24.5515,24.5515,39900.0
2008-04-24 11:00:00,25.01,25.21,25.01,25.1,59400.0,24.5515,24.7478,24.5515,24.6398,59400.0
2008-04-24 11:10:00,25.12,25.23,25.09,25.13,61500.0,24.6595,24.7674,24.63,24.6693,61500.0
2008-04-24 11:20:00,25.16,25.3,25.11,25.3,41800.0,24.6987,24.8362,24.6496,24.8362,41800.0
2008-04-24 11:30:00,25.32,25.5,25.2,25.49,50300.0,24.8558,25.0325,24.738,25.0227,50300.0
2008-04-24 11:40:00,25.49,25.51,25.43,25.5,20900.0,25.0227,25.0423,24.9638,25.0325,20900.0
2008-04-24 11:50:00,25.52,25.56,25.43,25.43,9200.0,25.0521,25.0914,24.9638,24.9638,9200.0
2008-04-24 12:00:00,25.43,25.48,25.32,25.44,37500.0,24.9638,25.0129,24.8558,24.9736,37500.0
2008-04-24 12:10:00,25.51,25.57,25.45,25.5,10300.0,25.0423,25.1012,24.9834,25.0325,10300.0
2008-04-24 12:20:00,25.52,25.53,25.42,25.42,5700.0,25.0521,25.0619,24.954,24.954,5700.0
2008-04-24 12:30:00,25.44,25.55,25.43,25.55,9200.0,24.9736,25.0816,24.9638,25.0816,9200.0
2008-04-24 12:40:00,25.53,25.69,25.52,25.54,27700.0,25.0619,25.219,25.0521,25.0718,27700.0
2008-04-24 12:50:00,25.56,25.59,25.53,25.58,14300.0,25.0914,25.1208,25.0619,25.111,14300.0
2008-04-24 13:00:00,25.58,25.63,25.55,25.61,17200.0,25.111,25.1601,25.0816,25.1405,17200.0
2008-04-24 13:10:00,25.61,25.61,25.56,25.61,17000.0,25.1405,25.1405,25.0914,25.1405,17000.0
2008-04-24 13:20:00,25.59,25.63,25.55,25.62,20600.0,25.1208,25.1601,25.0816,25.1503,20600.0
2008-04-24 13:30:00,25.62,25.68,25.61,25.66,22800.0,25.1503,25.2092,25.1405,25.1896,22800.0
2008-04-24 13:40:00,25.65,25.7,25.64,25.69,13900.0,25.1797,25.2288,25.1699,25.219,13900.0
2008-04-24 13:50:00,25.71,25.81,25.67,25.81,31700.0,25.2386,25.3368,25.1994,25.3368,31700.0
2008-04-24 14:00:00,25.8,26.06,25.79,26.05,67000.0,25.327,25.5822,25.3172,25.5724,67000.0
2008-04-24 14:10:00,26.05,26.15,26.0,26.11,49900.0,25.5724,25.6706,25.5233,25.6313,49900.0
2008-04-24 14:20:00,26.11,26.18,26.09,26.16,47300.0,25.6313,25.7,25.6117,25.6804,47300.0
2008-04-24 14:30:00,26.17,26.31,26.17,26.28,131300.0,25.6902,25.8276,25.6902,25.7982,131300.0
2008-04-24 14:40:00,26.28,26.35,26.25,26.28,39800.0,25.7982,25.8669,25.7687,25.7982,39800.0
2008-04-24 14:50:00,26.26,26.27,26.16,26.24,69300.0,25.7786,25.7884,25.6804,25.7589,69300.0
2008-04-24 15:00:00,26.23,26.26,26.23,26.25,58700.0,25.7491,25.7786,25.7491,25.7687,58700.0
2008-04-24 15:10:00,26.25,26.25,26.12,26.19,57200.0,25.7687,25.7687,25.6411,25.7098,57200.0
2008-04-24 15:20:00,26.19,26.22,26.12,26.19,35100.0,25.7098,25.7393,25.6411,25.7098,35100.0
2008-04-24 15:30:00,26.17,26.25,26.16,26.24,86000.0,25.6902,25.7687,25.6804,25.7589,86000.0
2008-04-24 15:40:00,26.23,26.27,25.92,25.94,83900.0,25.7491,25.7884,25.4448,25.4644,83900.0
2008-04-24 15:50:00,25.94,26.01,25.84,25.84,181800.0,25.4644,25.5331,25.3663,25.3663,181800.0
2008-04-25 09:30:00,25.98,26.29,25.94,26.17,59500.0,25.5037,25.808,25.4644,25.6902,59500.0
2008-04-25 09:40:00,26.19,26.63,26.03,26.05,133800.0,25.7098,26.1418,25.5528,25.5724,133800.0
2008-04-25 09:50:00,26.07,26.09,26.0,26.05,78100.0,25.592,25.6117,25.5233,25.5724,78100.0
2008-04-25 10:00:00,26.06,26.09,25.96,26.04,151100.0,25.5822,25.6117,25.4841,25.5626,151100.0
2008-04-25 10:10:00,26.04,26.32,25.98,26.32,67600.0,25.5626,25.8375,25.5037,25.8375,67600.0
2008-04-25 10:20:00,26.32,26.44,26.14,26.31,83800.0,25.8375,25.9553,25.6608,25.8276,83800.0
2008-04-25 10:30:00,26.3,26.41,26.18,26.19,50200.0,25.8178,25.9258,25.7,25.7098,50200.0
2008-04-25 10:40:00,26.19,26.35,26.19,26.33,26000.0,25.7098,25.8669,25.7098,25.8473,26000.0
2008-04-25 10:50:00,26.33,26.41,26.3,26.38,20400.0,25.8473,25.9258,25.8178,25.8964,20400.0
2008-04-25 11:00:00,26.38,26.57,26.38,26.55,44400.0,25.8964,26.0829,25.8964,26.0632,44400.0
2008-04-25 11:10:00,26.54,26.75,26.44,26.44,82100.0,26.0534,26.2596,25.9553,25.9553,82100.0
2008-04-25 11:20:00,26.43,26.43,26.26,26.4,20900.0,25.9454,25.9454,25.7786,25.916,20900.0
2008-04-25 11:30:00,26.45,26.6,26.45,26.52,50900.0,25.9651,26.1123,25.9651,26.0338,50900.0
2008-04-25 11:40:00,26.51,26.7,26.5,26.7,14300.0,26.024,26.2105,26.0142,26.2105,14300.0
2008-04-25 11:50:00,26.67,26.75,26.61,26.73,28100.0,26.181,26.2596,26.1221,26.2399,28100.0
2008-04-25 12:00:00,26.75,26.83,26.69,26.75,49000.0,26.2596,26.3381,26.2007,26.2596,49000.0
2008-04-25 12:10:00,26.75,26.98,26.75,26.88,90100.0,26.2596,26.4854,26.2596,26.3872,90100.0
2008-04-25 12:20:00,26.89,26.92,26.83,26.91,43000.0,26.397,26.4265,26.3381,26.4166,43000.0
2008-04-25 12:30:00,26.91,27.01,26.91,27.0,83900.0,26.4166,26.5148,26.4166,26.505,83900.0
2008-04-25 12:40:00,27.0,27.01,26.95,26.95,47000.0,26.505,26.5148,26.4559,26.4559,47000.0
2008-04-25 12:50:00,26.95,26.95,26.85,26.87,27200.0,26.4559,26.4559,26.3577,26.3774,27200.0
2008-04-25 13:00:00,26.88,26.88,26.8,26.81,72200.0,26.3872,26.3872,26.3087,26.3185,72200.0
2008-04-25 13:10:00,26.8,26.84,26.75,26.77,86000.0,26.3087,26.3479,26.2596,26.2792,86000.0
2008-04-25 13:20:00,26.76,26.82,26.74,26.79,29500.0,26.2694,26.3283,26.2498,26.2988,29500.0
2008-04-25 13:30:00,26.8,26.86,26.72,26.82,48400.0,26.3087,26.3676,26.2301,26.3283,48400.0
2008-04-25 13:40:00,26.81,26.82,26.72,26.76,19500.0,26.3185,26.3283,26.2301,26.2694,19500.0
2008-04-25 13:50:00,26.77,26.85,26.73,26.8,65900.0,26.2792,26.3577,26.2399,26.3087,65900.0
2008-04-25 14:00:00,26.8,26.9,26.78,26.88,46100.0,26.3087,26.4068,26.289,26.3872,46100.0
2008-04-25 14:10:00,26.86,26.88,26.79,26.82,39900.0,26.3676,26.3872,26.2988,26.3283,39900.0
2008-04-25 14:20:00,26.82,26.87,26.79,26.84,50300.0,26.3283,26.3774,26.2988,26.3479,50300.0
2008-04-25 14:30:00,26.84,26.86,26.8,26.83,26800.0,26.3479,26.3676,26.3087,26.3381,26800.0
2008-04-25 14:40:00,26.84,26.87,26.8,26.81,30000.0,26.3479,26.3774,26.3087,26.3185,30000.0
2008-04-25 14:50:00,26.81,26.87,26.8,26.87,47300.0,26.3185,26.3774,26.3087,26.3774,47300.0
2008-04-25 15:00:00,26.87,27.05,26.87,27.02,104000.0,26.3774,26.5541,26.3774,26.5246,104000.0
2008-04-25 15:10:00,27.02,27.1,26.99,27.1,71400.0,26.5246,26.6032,26.4952,26.6032,71400.0
2008-04-25 15:20:00,27.09,27.33,27.09,27.24,99600.0,26.5933,26.8289,26.5933,26.7406,99600.0
2008-04-25 15:30:00,27.23,27.24,27.2,27.21,118500.0,26.7308,26.7406,26.7013,26.7111,118500.0
2008-04-25 15:40:00,27.22,27.24,27.2,27.2,91900.0,26.721,26.7406,26.7013,26.7013,91900.0
2008-04-25 15:50:00,27.2,27.21,26.99,27.13,170600.0,26.7013,26.7111,26.4952,26.6326,170600.0
2008-04-28 09:30:00,27.32,27.76,27.13,27.55,180500.0,26.8191,27.2511,26.6326,27.0449,180500.0
2008-04-28 09:40:00,27.55,27.63,27.37,27.62,101500.0,27.0449,27.1234,26.8682,27.1136,101500.0
2008-04-28 09:50:00,27.62,27.69,27.46,27.54,74300.0,27.1136,27.1823,26.9566,27.0351,74300.0
2008-04-28 10:00:00,27.54,27.57,26.99,27.28,80600.0,27.0351,27.0645,26.4952,26.7799,80600.0
2008-04-28 10:10:00,27.26,27.4,27.13,27.13,146100.0,26.7602,26.8977,26.6326,26.6326,146100.0
2008-04-28 10:20:00,27.14,27.28,27.1,27.11,47300.0,26.6424,26.7799,26.6032,26.613,47300.0
2008-04-28 10:30:00,27.11,27.2,27.08,27.19,32900.0,26.613,26.7013,26.5835,26.6915,32900.0
2008-04-28 10:40:00,27.19,27.22,27.15,27.21,28700.0,26.6915,26.721,26.6522,26.7111,28700.0
2008-04-28 10:50:00,27.22,27.29,27.2,27.29,34700.0,26.721,26.7897,26.7013,26.7897,34700.0
2008-04-28 11:00:00,27.31,27.33,27.3,27.32,23500.0,26.8093,26.8289,26.7995,26.8191,23500.0
2008-04-28 11:10:00,27.33,27.33,27.29,27.3,41300.0,26.8289,26.8289,26.7897,26.7995,41300.0
2008-04-28 11:20:00,27.29,27.37,27.28,27.37,35200.0,26.7897,26.8682,26.7799,26.8682,35200.0
2008-04-28 11:30:00,27.37,27.48,27.35,27.48,17000.0,26.8682,26.9762,26.8486,26.9762,17000.0
2008-04-28 11:40:00,27.48,27.57,27.45,27.47,55500.0,26.9762,27.0645,26.9467,26.9664,55500.0
2008-04-28 11:50:00,27.47,27.49,27.46,27.46,15400.0,26.9664,26.986,26.9566,26.9566,15400.0
2008-04-28 12:00:00,27.47,27.49,27.45,27.45,34100.0,26.9664,26.986,26.9467,26.9467,34100.0
2008-04-28 12:10:00,27.46,27.51,27.46,27.51,35300.0,26.9566,27.0056,26.9566,27.0056,35300.0
2008-04-28 12:20:00,27.5,27.64,27.5,27.63,73100.0,26.9958,27.1333,26.9958,27.1234,73100.0
2008-04-28 12:30:00,27.64,27.67,27.64,27.66,27900.0,27.1333,27.1627,27.1333,27.1529,27900.0
2008-04-28 12:40:00,27.65,27.67,27.58,27.63,35600.0,27.1431,27.1627,27.0744,27.1234,35600.0
2008-04-28 12:50:00,27.64,27.67,27.61,27.63,21900.0,27.1333,27.1627,27.1038,27.1234,21900.0
2008-04-28 13:00:00,27.63,27.71,27.63,27.68,36700.0,27.1234,27.202,27.1234,27.1725,36700.0
2008-04-28 13:10:00,27.69,27.71,27.66,27.68,47600.0,27.1823,27.202,27.1529,27.1725,47600.0
2008-04-28 13:20:00,27.68,27.81,27.66,27.79,38500.0,27.1725,27.3001,27.1529,27.2805,38500.0
2008-04-28 13:30:00,27.8,27.82,27.66,27.66,49500.0,27.2903,27.31,27.1529,27.1529,49500.0
2008-04-28 13:40:00,27.66,27.77,27.63,27.65,46100.0,27.1529,27.2609,27.1234,27.1431,46100.0
2008-04-28 13:50:00,27.64,27.76,27.64,27.74,60100.0,27.1333,27.2511,27.1333,27.2314,60100.0
2008-04-28 14:00:00,27.76,27.8,27.71,27.73,37000.0,27.2511,27.2903,27.202,27.2216,37000.0
2008-04-28 14:10:00,27.74,27.76,27.69,27.72,35200.0,27.2314,27.2511,27.1823,27.2118,35200.0
2008-04-28 14:20:00,27.72,27.8,27.7,27.74,39100.0,27.2118,27.2903,27.1922,27.2314,39100.0
2008-04-28 14:30:00,27.74,27.82,27.73,27.77,34400.0,27.2314,27.31,27.2216,27.2609,34400.0
2008-04-28 14:40:00,27.78,27.89,27.78,27.8,45400.0,27.2707,27.3787,27.2707,27.2903,45400.0
2008-04-28 14:50:00,27.8,27.86,27.78,27.86,20400.0,27.2903,27.3492,27.2707,27.3492,20400.0
2008-04-28 15:00:00,27.85,27.92,27.76,27.9,120300.0,27.3394,27.4081,27.2511,27.3885,120300.0
2008-04-28 15:10:00,27.9,27.91,27.89,27.9,54400.0,27.3885,27.3983,27.3787,27.3885,54400.0
2008-04-28 15:20:00,27.9,27.9,27.63,27.64,101500.0,27.3885,27.3885,27.1234,27.1333,101500.0
2008-04-28 15:30:00,27.65,27.68,27.63,27.68,89700.0,27.1431,27.1725,27.1234,27.1725,89700.0
2008-04-28 15:40:00,27.67,27.7,27.65,27.67,96900.0,27.1627,27.1922,27.1431,27.1627,96900.0
2008-04-28 15:50:00,27.67,27.67,27.49,27.54,195800.0,27.1627,27.1627,26.986,27.0351,195800.0
2008-04-29 09:30:00,27.51,27.51,27.15,27.26,23200.0,27.0056,27.0056,26.6522,26.7602,23200.0
2008-04-29 09:40:00,27.27,27.32,27.14,27.14,20200.0,26.77,26.8191,26.6424,26.6424,20200.0
2008-04-29 09:50:00,27.08,27.15,26.95,26.97,59800.0,26.5835,26.6522,26.4559,26.4755,59800.0
2008-04-29 10:00:00,26.98,27.18,26.84,27.18,80800.0,26.4854,26.6817,26.3479,26.6817,80800.0
2008-04-29 10:10:00,27.16,27.16,27.03,27.09,37500.0,26.6621,26.6621,26.5344,26.5933,37500.0
2008-04-29 10:20:00,27.1,27.12,27.0,27.01,30700.0,26.6032,26.6228,26.505,26.5148,30700.0
2008-04-29 10:30:00,27.01,27.03,26.92,26.97,11900.0,26.5148,26.5344,26.4265,26.4755,11900.0
2008-04-29 10:40:00,26.96,27.02,26.93,26.97,10200.0,26.4657,26.5246,26.4363,26.4755,10200.0
2008-04-29 10:50:00,26.93,26.95,26.89,26.92,9400.0,26.4363,26.4559,26.397,26.4265,9400.0
2008-04-29 11:00:00,26.95,27.07,26.93,27.07,14200.0,26.4559,26.5737,26.4363,26.5737,14200.0
2008-04-29 11:10:00,27.07,27.08,26.97,26.98,17700.0,26.5737,26.5835,26.4755,26.4854,17700.0
2008-04-29 11:20:00,26.98,27.0,26.89,26.99,82500.0,26.4854,26.505,26.397,26.4952,82500.0
2008-04-29 11:30:00,26.99,27.0,26.96,27.0,15700.0,26.4952,26.505,26.4657,26.505,15700.0
2008-04-29 11:40:00,26.98,26.98,26.85,26.89,11700.0,26.4854,26.4854,26.3577,26.397,11700.0
2008-04-29 11:50:00,26.89,26.92,26.86,26.92,7100.0,26.397,26.4265,26.3676,26.4265,7100.0
2008-04-29 12:00:00,26.9,26.94,26.88,26.94,8500.0,26.4068,26.4461,26.3872,26.4461,8500.0
2008-04-29 12:10:00,26.93,26.93,26.85,26.89,5700.0,26.4363,26.4363,26.3577,26.397,5700.0
2008-04-29 12:20:00,26.89,26.98,26.85,26.97,8700.0,26.397,26.4854,26.3577,26.4755,8700.0
2008-04-29 12:30:00,26.96,27.04,26.93,27.04,29300.0,26.4657,26.5443,26.4363,26.5443,29300.0
2008-04-29 12:40:00,27.04,27.06,26.98,27.0,19100.0,26.5443,26.5639,26.4854,26.505,19100.0
2008-04-29 12:50:00,26.98,27.02,26.86,26.95,23100.0,26.4854,26.5246,26.3676,26.4559,23100.0
2008-04-29 13:00:00,26.94,26.94,26.89,26.92,9400.0,26.4461,26.4461,26.397,26.4265,9400.0
2008-04-29 13:10:00,26.93,26.99,26.93,26.98,8500.0,26.4363,26.4952,26.4363,26.4854,8500.0
2008-04-29 13:20:00,26.98,27.04,26.97,26.97,10100.0,26.4854,26.5443,26.4755,26.4755,10100.0
2008-04-29 13:30:00,26.97,27.0,26.93,26.98,20200.0,26.4755,26.505,26.4363,26.4854,20200.0
2008-04-29 13:40:00,26.99,27.0,26.92,26.96,6800.0,26.4952,26.505,26.4265,26.4657,6800.0
2008-04-29 13:50:00,26.97,27.01,26.93,26.98,28500.0,26.4755,26.5148,26.4363,26.4854,28500.0
2008-04-29 14:00:00,26.97,26.98,26.89,26.93,11300.0,26.4755,26.4854,26.397,26.4363,11300.0
2008-04-29 14:10:00,26.9,26.97,26.86,26.96,19000.0,26.4068,26.4755,26.3676,26.4657,19000.0
2008-04-29 14:20:00,26.96,27.01,26.93,26.96,9100.0,26.4657,26.5148,26.4363,26.4657,9100.0
2008-04-29 14:30:00,26.96,27.04,26.94,27.0,29700.0,26.4657,26.5443,26.4461,26.505,29700.0
2008-04-29 14:40:00,26.99,27.18,26.94,27.14,22800.0,26.4952,26.6817,26.4461,26.6424,22800.0
2008-04-29 14:50:00,27.15,27.19,27.13,27.13,15500.0,26.6522,26.6915,26.6326,26.6326,15500.0
2008-04-29 15:00:00,27.13,27.13,27.05,27.05,22000.0,26.6326,26.6326,26.5541,26.5541,22000.0
2008-04-29 15:10:00,27.06,27.08,27.03,27.03,15200.0,26.5639,26.5835,26.5344,26.5344,15200.0
2008-04-29 15:20:00,27.03,27.04,26.95,26.96,25200.0,26.5344,26.5443,26.4559,26.4657,25200.0
2008-04-29 15:30:00,26.95,26.99,26.93,26.97,23100.0,26.4559,26.4952,26.4363,26.4755,23100.0
2008-04-29 15:40:00,26.97,27.04,26.95,27.03,33200.0,26.4755,26.5443,26.4559,26.5344,33200.0
2008-04-29 15:50:00,27.03,27.06,26.97,27.04,64800.0,26.5344,26.5639,26.4755,26.5443,64800.0
2008-04-30 09:30:00,27.11,27.3,26.82,27.02,50800.0,26.613,26.7995,26.3283,26.5246,50800.0
2008-04-30 09:40:00,27.02,27.15,26.88,26.88,50900.0,26.5246,26.6522,26.3872,26.3872,50900.0
2008-04-30 09:50:00,26.94,26.95,26.63,26.67,92200.0,26.4461,26.4559,26.1418,26.181,92200.0
2008-04-30 10:00:00,26.67,26.86,26.5,26.85,149600.0,26.181,26.3676,26.0142,26.3577,149600.0
2008-04-30 10:10:00,26.86,27.02,26.81,26.93,49000.0,26.3676,26.5246,26.3185,26.4363,49000.0
2008-04-30 10:20:00,26.91,26.96,26.74,26.74,70900.0,26.4166,26.4657,26.2498,26.2498,70900.0
2008-04-30 10:30:00,26.75,26.79,26.7,26.74,42000.0,26.2596,26.2988,26.2105,26.2498,42000.0
2008-04-30 10:40:00,26.74,26.81,26.72,26.79,20600.0,26.2498,26.3185,26.2301,26.2988,20600.0
2008-04-30 10:50:00,26.78,26.8,26.73,26.74,25200.0,26.289,26.3087,26.2399,26.2498,25200.0
2008-04-30 11:00:00,26.75,26.81,26.75,26.8,75900.0,26.2596,26.3185,26.2596,26.3087,75900.0
2008-04-30 11:10:00,26.79,26.99,26.78,26.94,32000.0,26.2988,26.4952,26.289,26.4461,32000.0
2008-04-30 11:20:00,26.92,27.01,26.92,27.01,8500.0,26.4265,26.5148,26.4265,26.5148,8500.0
2008-04-30 11:30:00,27.0,27.03,26.92,26.95,71700.0,26.505,26.5344,26.4265,26.4559,71700.0
2008-04-30 11:40:00,26.95,26.98,26.86,26.9,35400.0,26.4559,26.4854,26.3676,26.4068,35400.0
2008-04-30 11:50:00,26.9,26.98,26.89,26.95,28800.0,26.4068,26.4854,26.397,26.4559,28800.0
2008-04-30 12:00:00,26.95,26.95,26.91,26.94,23600.0,26.4559,26.4559,26.4166,26.4461,23600.0
2008-04-30 12:10:00,26.94,27.01,26.89,26.95,35300.0,26.4461,26.5148,26.397,26.4559,35300.0
2008-04-30 12:20:00,26.96,26.96,26.9,26.9,27500.0,26.4657,26.4657,26.4068,26.4068,27500.0
2008-04-30 12:30:00,26.89,26.9,26.78,26.78,18700.0,26.397,26.4068,26.289,26.289,18700.0
2008-04-30 12:40:00,26.78,26.81,26.71,26.79,23800.0,26.289,26.3185,26.2203,26.2988,23800.0
2008-04-30 12:50:00,26.78,26.79,26.67,26.67,36200.0,26.289,26.2988,26.181,26.181,36200.0
2008-04-30 13:00:00,26.67,26.67,26.58,26.65,54900.0,26.181,26.181,26.0927,26.1614,54900.0
2008-04-30 13:10:00,26.65,26.73,26.65,26.69,18300.0,26.1614,26.2399,26.1614,26.2007,18300.0
2008-04-30 13:20:00,26.71,26.72,26.58,26.6,19800.0,26.2203,26.2301,26.0927,26.1123,19800.0
2008-04-30 13:30:00,26.6,26.66,26.58,26.63,25900.0,26.1123,26.1712,26.0927,26.1418,25900.0
2008-04-30 13:40:00,26.62,26.63,26.58,26.6,30200.0,26.132,26.1418,26.0927,26.1123,30200.0
2008-04-30 13:50:00,26.6,26.6,26.51,26.55,43900.0,26.1123,26.1123,26.024,26.0632,43900.0
2008-04-30 14:00:00,26.55,26.78,26.54,26.78,32700.0,26.0632,26.289,26.0534,26.289,32700.0
2008-04-30 14:10:00,26.78,26.97,26.54,26.93,51400.0,26.289,26.4755,26.0534,26.4363,51400.0
2008-04-30 14:20:00,26.94,26.94,26.59,26.86,34700.0,26.4461,26.4461,26.1025,26.3676,34700.0
2008-04-30 14:30:00,26.86,26.88,26.76,26.84,30900.0,26.3676,26.3872,26.2694,26.3479,30900.0
2008-04-30 14:40:00,26.85,26.87,26.72,26.72,28400.0,26.3577,26.3774,26.2301,26.2301,28400.0
2008-04-30 14:50:00,26.73,26.73,26.55,26.55,44600.0,26.2399,26.2399,26.0632,26.0632,44600.0
2008-04-30 15:00:00,26.55,26.59,26.48,26.54,53000.0,26.0632,26.1025,25.9945,26.0534,53000.0
2008-04-30 15:10:00,26.56,26.64,26.44,26.64,93800.0,26.0731,26.1516,25.9553,26.1516,93800.0
2008-04-30 15:20:00,26.63,26.65,26.54,26.54,66300.0,26.1418,26.1614,26.0534,26.0534,66300.0
2008-04-30 15:30:00,26.55,26.6,26.53,26.58,63800.0,26.0632,26.1123,26.0436,26.0927,63800.0
2008-04-30 15:40:00,26.58,26.62,26.5,26.55,50300.0,26.0927,26.132,26.0142,26.0632,50300.0
2008-04-30 15:50:00,26.55,26.67,26.53,26.6,108900.0,26.0632,26.181,26.0436,26.1123,108900.0
2008-05-01 09:30:00,26.55,26.73,26.33,26.35,17900.0,26.0632,26.2399,25.8473,25.8669,17900.0
2008-05-01 09:40:00,26.36,26.41,26.25,26.32,69800.0,25.8767,25.9258,25.7687,25.8375,69800.0
2008-05-01 09:50:00,26.33,26.41,26.26,26.36,38100.0,25.8473,25.9258,25.7786,25.8767,38100.0
2008-05-01 10:00:00,26.33,26.58,26.3,26.48,88500.0,25.8473,26.0927,25.8178,25.9945,88500.0
2008-05-01 10:10:00,26.48,26.56,26.46,26.5,41600.0,25.9945,26.0731,25.9749,26.0142,41600.0
2008-05-01 10:20:00,26.5,26.58,26.44,26.53,50400.0,26.0142,26.0927,25.9553,26.0436,50400.0
2008-05-01 10:30:00,26.54,26.55,26.33,26.34,38400.0,26.0534,26.0632,25.8473,25.8571,38400.0
2008-05-01 10:40:00,26.33,26.37,26.31,26.33,24300.0,25.8473,25.8865,25.8276,25.8473,24300.0
2008-05-01 10:50:00,26.35,26.41,26.28,26.41,63300.0,25.8669,25.9258,25.7982,25.9258,63300.0
2008-05-01 11:00:00,26.42,26.42,26.29,26.3,42600.0,25.9356,25.9356,25.808,25.8178,42600.0
2008-05-01 11:10:00,26.31,26.35,26.26,26.31,39800.0,25.8276,25.8669,25.7786,25.8276,39800.0
2008-05-01 11:20:00,26.32,26.33,26.3,26.31,23900.0,25.8375,25.8473,25.8178,25.8276,23900.0
2008-05-01 11:30:00,26.3,26.32,26.24,26.26,29600.0,25.8178,25.8375,25.7589,25.7786,29600.0
2008-05-01 11:40:00,26.26,26.27,26.18,26.22,36600.0,25.7786,25.7884,25.7,25.7393,36600.0
2008-05-01 11:50:00,26.21,26.22,26.15,26.15,28200.0,25.7295,25.7393,25.6706,25.6706,28200.0
2008-05-01 12:00:00,26.16,26.24,26.15,26.24,34800.0,25.6804,25.7589,25.6706,25.7589,34800.0
2008-05-01 12:10:00,26.24,26.35,26.24,26.35,48500.0,25.7589,25.8669,25.7589,25.8669,48500.0
2008-05-01 12:20:00,26.35,26.4,26.32,26.37,40800.0,25.8669,25.916,25.8375,25.8865,40800.0
2008-05-01 12:30:00,26.37,26.43,26.35,26.4,43200.0,25.8865,25.9454,25.8669,25.916,43200.0
2008-05-01 12:40:00,26.4,26.47,26.39,26.43,48400.0,25.916,25.9847,25.9062,25.9454,48400.0
2008-05-01 12:50:00,26.44,26.54,26.42,26.47,87000.0,25.9553,26.0534,25.9356,25.9847,87000.0
2008-05-01 13:00:00,26.46,26.47,26.3,26.33,51200.0,25.9749,25.9847,25.8178,25.8473,51200.0
2008-05-01 13:10:00,26.32,26.4,26.24,26.36,41800.0,25.8375,25.916,25.7589,25.8767,41800.0
2008-05-01 13:20:00,26.37,26.45,26.34,26.45,21200.0,25.8865,25.9651,25.8571,25.9651,21200.0
2008-05-01 13:30:00,26.44,26.5,26.41,26.49,23400.0,25.9553,26.0142,25.9258,26.0043,23400.0
2008-05-01 13:40:00,26.49,26.5,26.37,26.38,18700.0,26.0043,26.0142,25.8865,25.8964,18700.0
2008-05-01 13:50:00,26.37,26.41,26.32,26.36,30500.0,25.8865,25.9258,25.8375,25.8767,30500.0
2008-05-01 14:00:00,26.35,26.46,26.35,26.44,76200.0,25.8669,25.9749,25.8669,25.9553,76200.0
2008-05-01 14:10:00,26.45,26.57,26.45,26.53,45600.0,25.9651,26.0829,25.9651,26.0436,45600.0
2008-05-01 14:20:00,26.53,26.61,26.51,26.52,35600.0,26.0436,26.1221,26.024,26.0338,35600.0
2008-05-01 14:30:00,26.52,26.68,26.52,26.57,60500.0,26.0338,26.1909,26.0338,26.0829,60500.0
2008-05-01 14:40:00,26.57,26.68,26.57,26.64,63800.0,26.0829,26.1909,26.0829,26.1516,63800.0
2008-05-01 14:50:00,26.64,26.65,26.5,26.53,57500.0,26.1516,26.1614,26.0142,26.0436,57500.0
2008-05-01 15:00:00,26.53,26.57,26.53,26.54,60400.0,26.0436,26.0829,26.0436,26.0534,60400.0
2008-05-01 15:10:00,26.54,26.57,26.51,26.56,43900.0,26.0534,26.0829,26.024,26.0731,43900.0
2008-05-01 15:20:00,26.56,26.61,26.54,26.6,49100.0,26.0731,26.1221,26.0534,26.1123,49100.0
2008-05-01 15:30:00,26.6,26.65,26.55,26.58,43200.0,26.1123,26.1614,26.0632,26.0927,43200.0
2008-05-01 15:40:00,26.57,26.65,26.56,26.63,42500.0,26.0829,26.1614,26.0731,26.1418,42500.0
2008-05-01 15:50:00,26.63,26.77,26.62,26.7,113200.0,26.1418,26.2792,26.132,26.2105,113200.0
2008-05-02 09:30:00,26.94,27.33,26.62,26.8,56400.0,26.4461,26.8289,26.132,26.3087,56400.0
2008-05-02 09:40:00,26.77,26.84,26.53,26.78,34400.0,26.2792,26.3479,26.0436,26.289,34400.0
2008-05-02 09:50:00,26.78,26.99,26.76,26.92,27700.0,26.289,26.4952,26.2694,26.4265,27700.0
2008-05-02 10:00:00,26.93,27.12,26.93,27.11,49800.0,26.4363,26.6228,26.4363,26.613,49800.0
2008-05-02 10:10:00,27.11,27.11,26.95,26.98,36500.0,26.613,26.613,26.4559,26.4854,36500.0
2008-05-02 10:20:00,26.98,27.03,26.85,26.85,32700.0,26.4854,26.5344,26.3577,26.3577,32700.0
2008-05-02 10:30:00,26.87,26.93,26.87,26.89,20000.0,26.3774,26.4363,26.3774,26.397,20000.0
2008-05-02 10:40:00,26.92,26.92,26.8,26.8,29400.0,26.4265,26.4265,26.3087,26.3087,29400.0
2008-05-02 10:50:00,26.81,26.87,26.73,26.77,58500.0,26.3185,26.3774,26.2399,26.2792,58500.0
2008-05-02 11:00:00,26.78,27.01,26.77,26.96,24800.0,26.289,26.5148,26.2792,26.4657,24800.0
2008-05-02 11:10:00,26.96,26.96,26.74,26.75,59300.0,26.4657,26.4657,26.2498,26.2596,59300.0
2008-05-02 11:20:00,26.75,26.79,26.68,26.68,63100.0,26.2596,26.2988,26.1909,26.1909,63100.0
2008-05-02 11:30:00,26.68,26.72,26.45,26.47,62900.0,26.1909,26.2301,25.9651,25.9847,62900.0
2008-05-02 11:40:00,26.46,26.56,26.45,26.55,29900.0,25.9749,26.0731,25.9651,26.0632,29900.0
2008-05-02 11:50:00,26.58,26.66,26.55,26.55,20200.0,26.0927,26.1712,26.0632,26.0632,20200.0
2008-05-02 12:00:00,26.55,26.55,26.46,26.48,42200.0,26.0632,26.0632,25.9749,25.9945,42200.0
2008-05-02 12:10:00,26.49,26.49,26.34,26.4,37900.0,26.0043,26.0043,25.8571,25.916,37900.0
2008-05-02 12:20:00,26.39,26.4,26.33,26.35,17200.0,25.9062,25.916,25.8473,25.8669,17200.0
2008-05-02 12:30:00,26.34,26.39,26.27,26.27,18800.0,25.8571,25.9062,25.7884,25.7884,18800.0
2008-05-02 12:40:00,26.28,26.31,26.24,26.24,48900.0,25.7982,25.8276,25.7589,25.7589,48900.0
2008-05-02 12:50:00,26.23,26.36,26.22,26.33,18500.0,25.7491,25.8767,25.7393,25.8473,18500.0
2008-05-02 13:00:00,26.35,26.36,26.13,26.13,26200.0,25.8669,25.8767,25.6509,25.6509,26200.0
2008-05-02 13:10:00,26.15,26.26,26.15,26.22,14100.0,25.6706,25.7786,25.6706,25.7393,14100.0
2008-05-02 13:20:00,26.21,26.3,26.2,26.3,17500.0,25.7295,25.8178,25.7197,25.8178,17500.0
2008-05-02 13:30:00,26.29,26.35,26.29,26.3,11800.0,25.808,25.8669,25.808,25.8178,11800.0
2008-05-02 13:40:00,26.29,26.47,26.28,26.44,25800.0,25.808,25.9847,25.7982,25.9553,25800.0
2008-05-02 13:50:00,26.44,26.45,26.38,26.39,13000.0,25.9553,25.9651,25.8964,25.9062,13000.0
2008-05-02 14:00:00,26.39,26.48,26.32,26.37,43700.0,25.9062,25.9945,25.8375,25.8865,43700.0
2008-05-02 14:10:00,26.38,26.52,26.35,26.41,20800.0,25.8964,26.0338,25.8669,25.9258,20800.0
2008-05-02 14:20:00,26.42,26.51,26.38,26.48,29700.0,25.9356,26.024,25.8964,25.9945,29700.0
2008-05-02 14:30:00,26.48,26.57,26.46,26.53,17400.0,25.9945,26.0829,25.9749,26.0436,17400.0
2008-05-02 14:40:00,26.53,26.53,26.41,26.52,17700.0,26.0436,26.0436,25.9258,26.0338,17700.0
2008-05-02 14:50:00,26.54,26.56,26.43,26.5,23900.0,26.0534,26.0731,25.9454,26.0142,23900.0
2008-05-02 15:00:00,26.49,26.58,26.48,26.55,27000.0,26.0043,26.0927,25.9945,26.0632,27000.0
2008-05-02 15:10:00,26.55,26.69,26.55,26.66,56100.0,26.0632,26.2007,26.0632,26.1712,56100.0
2008-05-02 15:20:00,26.65,26.7,26.61,26.63,69100.0,26.1614,26.2105,26.1221,26.1418,69100.0
2008-05-02 15:30:00,26.64,26.7,26.61,26.67,50500.0,26.1516,26.2105,26.1221,26.181,50500.0
2008-05-02 15:40:00,26.66,26.66,26.57,26.64,79300.0,26.1712,26.1712,26.0829,26.1516,79300.0
2008-05-02 15:50:00,26.64,26.74,26.56,26.69,57800.0,26.1516,26.2498,26.0731,26.2007,57800.0
2008-05-05 09:30:00,26.46,26.88,26.46,26.77,60800.0,25.9749,26.3872,25.9749,26.2792,60800.0
2008-05-05 09:40:00,26.79,26.91,26.63,26.9,47400.0,26.2988,26.4166,26.1418,26.4068,47400.0
2008-05-05 09:50:00,26.91,27.12,26.88,27.09,67100.0,26.4166,26.6228,26.3872,26.5933,67100.0
2008-05-05 10:00:00,27.1,27.5,27.01,27.47,64200.0,26.6032,26.9958,26.5148,26.9664,64200.0
2008-05-05 10:10:00,27.47,27.55,27.38,27.44,163800.0,26.9664,27.0449,26.878,26.9369,163800.0
2008-05-05 10:20:00,27.44,27.46,27.22,27.24,38300.0,26.9369,26.9566,26.721,26.7406,38300.0
2008-05-05 10:30:00,27.24,27.25,27.13,27.2,30900.0,26.7406,26.7504,26.6326,26.7013,30900.0
2008-05-05 10:40:00,27.17,27.25,27.15,27.16,23700.0,26.6719,26.7504,26.6522,26.6621,23700.0
2008-05-05 10:50:00,27.18,27.22,27.07,27.07,29900.0,26.6817,26.721,26.5737,26.5737,29900.0
2008-05-05 11:00:00,27.06,27.19,26.98,27.1,38200.0,26.5639,26.6915,26.4854,26.6032,38200.0
2008-05-05 11:10:00,27.1,27.2,27.1,27.2,49500.0,26.6032,26.7013,26.6032,26.7013,49500.0
2008-05-05 11:20:00,27.2,27.24,27.1,27.1,31700.0,26.7013,26.7406,26.6032,26.6032,31700.0
2008-05-05 11:30:00,27.1,27.19,27.09,27.1,22400.0,26.6032,26.6915,26.5933,26.6032,22400.0
2008-05-05 11:40:00,27.1,27.14,27.05,27.07,14500.0,26.6032,26.6424,26.5541,26.5737,14500.0
2008-05-05 11:50:00,27.06,27.07,26.98,27.01,25200.0,26.5639,26.5737,26.4854,26.5148,25200.0
2008-05-05 12:00:00,27.01,27.01,26.94,26.95,10000.0,26.5148,26.5148,26.4461,26.4559,10000.0
2008-05-05 12:10:00,26.95,27.07,26.9,27.07,16700.0,26.4559,26.5737,26.4068,26.5737,16700.0
2008-05-05 12:20:00,27.06,27.08,27.0,27.07,27500.0,26.5639,26.5835,26.505,26.5737,27500.0
2008-05-05 12:30:00,27.07,27.12,27.02,27.1,11100.0,26.5737,26.6228,26.5246,26.6032,11100.0
2008-05-05 12:40:00,27.1,27.15,27.09,27.15,15600.0,26.6032,26.6522,26.5933,26.6522,15600.0
2008-05-05 12:50:00,27.15,27.22,26.98,26.98,28900.0,26.6522,26.721,26.4854,26.4854,28900.0
2008-05-05 13:00:00,26.99,27.07,26.95,26.98,66300.0,26.4952,26.5737,26.4559,26.4854,66300.0
2008-05-05 13:10:00,26.99,26.99,26.92,26.92,33400.0,26.4952,26.4952,26.4265,26.4265,33400.0
2008-05-05 13:20:00,26.93,26.95,26.87,26.88,21900.0,26.4363,26.4559,26.3774,26.3872,21900.0
2008-05-05 13:30:00,26.89,26.92,26.88,26.9,29700.0,26.397,26.4265,26.3872,26.4068,29700.0
2008-05-05 13:40:00,26.88,26.92,26.85,26.86,12400.0,26.3872,26.4265,26.3577,26.3676,12400.0
2008-05-05 13:50:00,26.85,26.88,26.81,26.81,26400.0,26.3577,26.3872,26.3185,26.3185,26400.0
2008-05-05 14:00:00,26.83,26.83,26.68,26.71,49300.0,26.3381,26.3381,26.1909,26.2203,49300.0
2008-05-05 14:10:00,26.7,26.79,26.62,26.67,193000.0,26.2105,26.2988,26.132,26.181,193000.0
2008-05-05 14:20:00,26.68,26.69,26.58,26.6,78100.0,26.1909,26.2007,26.0927,26.1123,78100.0
2008-05-05 14:30:00,26.6,26.64,26.54,26.55,41700.0,26.1123,26.1516,26.0534,26.0632,41700.0
2008-05-05 14:40:00,26.54,26.65,26.52,26.63,43300.0,26.0534,26.1614,26.0338,26.1418,43300.0
2008-05-05 14:50:00,26.64,26.72,26.64,26.69,40900.0,26.1516,26.2301,26.1516,26.2007,40900.0
2008-05-05 15:00:00,26.7,26.76,26.67,26.71,50300.0,26.2105,26.2694,26.181,26.2203,50300.0
2008-05-05 15:10:00,26.71,26.73,26.62,26.62,54000.0,26.2203,26.2399,26.132,26.132,54000.0
2008-05-05 15:20:00,26.62,26.66,26.61,26.62,59500.0,26.132,26.1712,26.1221,26.132,59500.0
2008-05-05 15:30:00,26.62,26.65,26.52,26.54,79700.0,26.132,26.1614,26.0338,26.0534,79700.0
2008-05-05 15:40:00,26.54,26.54,26.44,26.45,83500.0,26.0534,26.0534,25.9553,25.9651,83500.0
2008-05-05 15:50:00,26.46,26.53,26.44,26.48,166400.0,25.9749,26.0436,25.9553,25.9945,166400.0
2008-05-06 09:30:00,26.39,26.39,25.88,25.9,88200.0,25.9062,25.9062,25.4055,25.4252,88200.0
2008-05-06 09:40:00,25.9,26.06,25.83,25.85,95800.0,25.4252,25.5822,25.3564,25.3761,95800.0
2008-05-06 09:50:00,25.85,26.0,25.82,26.0,54800.0,25.3761,25.5233,25.3466,25.5233,54800.0
2008-05-06 10:00:00,25.99,26.01,25.9,25.97,51300.0,25.5135,25.5331,25.4252,25.4939,51300.0
2008-05-06 10:10:00,25.95,26.0,25.93,26.0,33700.0,25.4742,25.5233,25.4546,25.5233,33700.0
2008-05-06 10:20:00,26.0,26.02,25.96,26.0,24900.0,25.5233,25.543,25.4841,25.5233,24900.0
2008-05-06 10:30:00,26.0,26.01,25.95,25.97,22800.0,25.5233,25.5331,25.4742,25.4939,22800.0
2008-05-06 10:40:00,25.99,26.01,25.93,25.99,34900.0,25.5135,25.5331,25.4546,25.5135,34900.0
2008-05-06 10:50:00,25.99,26.12,25.98,26.07,32300.0,25.5135,25.6411,25.5037,25.592,32300.0
2008-05-06 11:00:00,26.1,26.22,26.1,26.2,47100.0,25.6215,25.7393,25.6215,25.7197,47100.0
2008-05-06 11:10:00,26.2,26.25,26.15,26.18,24100.0,25.7197,25.7687,25.6706,25.7,24100.0
2008-05-06 11:20:00,26.17,26.21,26.15,26.2,18100.0,25.6902,25.7295,25.6706,25.7197,18100.0
2008-05-06 11:30:00,26.19,26.19,26.06,26.11,20500.0,25.7098,25.7098,25.5822,25.6313,20500.0
2008-05-06 11:40:00,26.1,26.18,26.08,26.11,16700.0,25.6215,25.7,25.6019,25.6313,16700.0
2008-05-06 11:50:00,26.11,26.13,26.0,26.1,47200.0,25.6313,25.6509,25.5233,25.6215,47200.0
2008-05-06 12:00:00,26.1,26.22,26.09,26.16,43200.0,25.6215,25.7393,25.6117,25.6804,43200.0
2008-05-06 12:10:00,26.16,26.17,26.07,26.09,31500.0,25.6804,25.6902,25.592,25.6117,31500.0
2008-05-06 12:20:00,26.1,26.16,26.08,26.09,37200.0,25.6215,25.6804,25.6019,25.6117,37200.0
2008-05-06 12:30:00,26.09,26.1,25.98,26.03,37100.0,25.6117,25.6215,25.5037,25.5528,37100.0
2008-05-06 12:40:00,26.04,26.13,26.03,26.1,33600.0,25.5626,25.6509,25.5528,25.6215,33600.0
2008-05-06 12:50:00,26.1,26.33,26.1,26.16,51900.0,25.6215,25.8473,25.6215,25.6804,51900.0
2008-05-06 13:00:00,26.16,26.21,26.16,26.21,21200.0,25.6804,25.7295,25.6804,25.7295,21200.0
2008-05-06 13:10:00,26.21,26.24,26.18,26.23,45800.0,25.7295,25.7589,25.7,25.7491,45800.0
2008-05-06 13:20:00,26.24,26.32,26.21,26.26,45100.0,25.7589,25.8375,25.7295,25.7786,45100.0
2008-05-06 13:30:00,26.27,26.27,26.18,26.2,21900.0,25.7884,25.7884,25.7,25.7197,21900.0
2008-05-06 13:40:00,26.21,26.23,26.05,26.06,35600.0,25.7295,25.7491,25.5724,25.5822,35600.0
2008-05-06 13:50:00,26.09,26.11,26.06,26.1,23000.0,25.6117,25.6313,25.5822,25.6215,23000.0
2008-05-06 14:00:00,26.1,26.13,26.0,26.12,39500.0,25.6215,25.6509,25.5233,25.6411,39500.0
2008-05-06 14:10:00,26.12,26.2,26.1,26.13,36300.0,25.6411,25.7197,25.6215,25.6509,36300.0
2008-05-06 14:20:00,26.12,26.23,26.1,26.19,43200.0,25.6411,25.7491,25.6215,25.7098,43200.0
2008-05-06 14:30:00,26.19,26.25,26.19,26.2,40900.0,25.7098,25.7687,25.7098,25.7197,40900.0
2008-05-06 14:40:00,26.2,26.3,26.17,26.3,89200.0,25.7197,25.8178,25.6902,25.8178,89200.0
2008-05-06 14:50:00,26.3,26.41,26.3,26.39,53400.0,25.8178,25.9258,25.8178,25.9062,53400.0
2008-05-06 15:00:00,26.39,26.53,26.39,26.51,69200.0,25.9062,26.0436,25.9062,26.024,69200.0
2008-05-06 15:10:00,26.51,26.53,26.42,26.46,68700.0,26.024,26.0436,25.9356,25.9749,68700.0
2008-05-06 15:20:00,26.46,26.47,26.28,26.29,67600.0,25.9749,25.9847,25.7982,25.808,67600.0
2008-05-06 15:30:00,26.29,26.32,26.24,26.29,151200.0,25.808,25.8375,25.7589,25.808,151200.0
2008-05-06 15:40:00,26.29,26.29,26.11,26.11,138600.0,25.808,25.808,25.6313,25.6313,138600.0
2008-05-06 15:50:00,26.11,26.33,26.11,26.29,143600.0,25.6313,25.8473,25.6313,25.808,143600.0
2008-05-07 09:30:00,26.69,28.0,26.69,28.0,352300.0,26.2007,27.4867,26.2007,27.4867,352300.0
2008-05-07 09:40:00,28.0,28.93,27.97,28.69,723800.0,27.4867,28.3996,27.4572,28.164,723800.0
2008-05-07 09:50:00,28.69,28.77,28.02,28.13,345300.0,28.164,28.2425,27.5063,27.6143,345300.0
2008-05-07 10:00:00,28.15,28.84,28.11,28.68,301300.0,27.6339,28.3113,27.5946,28.1542,301300.0
2008-05-07 10:10:00,28.68,29.59,28.56,29.56,334100.0,28.1542,29.0475,28.0364,29.0181,334100.0
2008-05-07 10:20:00,29.59,30.0,29.48,29.65,540000.0,29.0475,29.45,28.9395,29.1064,540000.0
2008-05-07 10:30:00,29.62,29.71,29.33,29.46,214300.0,29.077,29.1653,28.7923,28.9199,214300.0
2008-05-07 10:40:00,29.44,29.51,29.17,29.18,176900.0,28.9003,28.969,28.6352,28.645,176900.0
2008-05-07 10:50:00,29.18,29.21,28.87,28.93,229700.0,28.645,28.6745,28.3407,28.3996,229700.0
2008-05-07 11:00:00,28.93,29.23,28.91,29.04,463100.0,28.3996,28.6941,28.38,28.5076,463100.0
2008-05-07 11:10:00,29.05,29.08,28.89,28.99,86100.0,28.5174,28.5469,28.3603,28.4585,86100.0
2008-05-07 11:20:00,28.99,29.04,28.83,28.85,291800.0,28.4585,28.5076,28.3014,28.3211,291800.0
2008-05-07 11:30:00,28.87,28.88,28.67,28.71,172900.0,28.3407,28.3505,28.1444,28.1836,172900.0
2008-05-07 11:40:00,28.72,29.07,28.72,29.06,111600.0,28.1935,28.537,28.1935,28.5272,111600.0
2008-05-07 11:50:00,29.06,29.45,29.01,29.44,96100.0,28.5272,28.9101,28.4781,28.9003,96100.0
2008-05-07 12:00:00,29.44,29.44,29.24,29.31,85400.0,28.9003,28.9003,28.7039,28.7726,85400.0
2008-05-07 12:10:00,29.3,29.46,29.3,29.46,62700.0,28.7628,28.9199,28.7628,28.9199,62700.0
2008-05-07 12:20:00,29.46,29.5,29.3,29.42,45200.0,28.9199,28.9592,28.7628,28.8806,45200.0
2008-05-07 12:30:00,29.42,29.49,29.41,29.45,56700.0,28.8806,28.9493,28.8708,28.9101,56700.0
2008-05-07 12:40:00,29.45,29.57,29.42,29.56,62800.0,28.9101,29.0279,28.8806,29.0181,62800.0
2008-05-07 12:50:00,29.56,29.67,29.39,29.49,130900.0,29.0181,29.126,28.8512,28.9493,130900.0
2008-05-07 13:00:00,29.51,29.6,29.49,29.54,75800.0,28.969,29.0573,28.9493,28.9984,75800.0
2008-05-07 13:10:00,29.51,29.61,29.45,29.59,58700.0,28.969,29.0671,28.9101,29.0475,58700.0
2008-05-07 13:20:00,29.62,29.76,29.62,29.7,143500.0,29.077,29.2144,29.077,29.1555,143500.0
2008-05-07 13:30:00,29.7,29.73,29.45,29.45,94200.0,29.1555,29.1849,28.9101,28.9101,94200.0
2008-05-07 13:40:00,29.47,29.47,29.18,29.26,137600.0,28.9297,28.9297,28.645,28.7236,137600.0
2008-05-07 13:50:00,29.26,29.27,29.13,29.25,143800.0,28.7236,28.7334,28.5959,28.7137,143800.0
2008-05-07 14:00:00,29.24,29.27,29.19,29.2,46800.0,28.7039,28.7334,28.6548,28.6647,46800.0
2008-05-07 14:10:00,29.19,29.27,29.1,29.18,111800.0,28.6548,28.7334,28.5665,28.645,111800.0
2008-05-07 14:20:00,29.16,29.2,29.09,29.18,69800.0,28.6254,28.6647,28.5567,28.645,69800.0
2008-05-07 14:30:00,29.18,29.19,28.84,28.84,166200.0,28.645,28.6548,28.3113,28.3113,166200.0
2008-05-07 14:40:00,28.84,28.97,28.65,28.93,248400.0,28.3113,28.4389,28.1247,28.3996,248400.0
2008-05-07 14:50:00,28.93,28.95,28.74,28.75,161700.0,28.3996,28.4192,28.2131,28.2229,161700.0
2008-05-07 15:00:00,28.75,29.01,28.72,28.74,158700.0,28.2229,28.4781,28.1935,28.2131,158700.0
2008-05-07 15:10:00,28.75,29.02,28.74,28.97,113800.0,28.2229,28.488,28.2131,28.4389,113800.0
2008-05-07 15:20:00,28.94,29.05,28.84,29.05,177400.0,28.4094,28.5174,28.3113,28.5174,177400.0
2008-05-07 15:30:00,29.04,29.06,28.58,28.74,218400.0,28.5076,28.5272,28.056,28.2131,218400.0
2008-05-07 15:40:00,28.75,28.88,28.61,28.76,210900.0,28.2229,28.3505,28.0855,28.2327,210900.0
2008-05-07 15:50:00,28.74,28.74,28.35,28.42,296500.0,28.2131,28.2131,27.8302,27.899,296500.0
2008-05-08 09:30:00,28.47,29.42,28.47,28.61,149100.0,27.948,28.8806,27.948,28.0855,149100.0
2008-05-08 09:40:00,29.0,29.0,28.39,28.53,133700.0,28.4683,28.4683,27.8695,28.0069,133700.0
2008-05-08 09:50:00,28.53,28.57,28.42,28.43,116900.0,28.0069,28.0462,27.899,27.9088,116900.0
2008-05-08 10:00:00,28.43,28.43,28.23,28.26,131900.0,27.9088,27.9088,27.7124,27.7419,131900.0
2008-05-08 10:10:00,28.27,28.32,28.08,28.13,115000.0,27.7517,27.8008,27.5652,27.6143,115000.0
2008-05-08 10:20:00,28.14,28.26,28.05,28.25,80500.0,27.6241,27.7419,27.5357,27.7321,80500.0
2008-05-08 10:30:00,28.26,28.36,28.26,28.31,70100.0,27.7419,27.8401,27.7419,27.791,70100.0
2008-05-08 10:40:00,28.31,28.4,28.27,28.33,52900.0,27.791,27.8793,27.7517,27.8106,52900.0
2008-05-08 10:50:00,28.33,28.46,28.28,28.4,70000.0,27.8106,27.9382,27.7615,27.8793,70000.0
2008-05-08 11:00:00,28.4,28.68,28.39,28.63,63600.0,27.8793,28.1542,27.8695,28.1051,63600.0
2008-05-08 11:10:00,28.63,28.82,28.59,28.66,108200.0,28.1051,28.2916,28.0658,28.1346,108200.0
2008-05-08 11:20:00,28.65,28.83,28.64,28.82,56500.0,28.1247,28.3014,28.1149,28.2916,56500.0
2008-05-08 11:30:00,28.82,28.93,28.79,28.89,38000.0,28.2916,28.3996,28.2622,28.3603,38000.0
2008-05-08 11:40:00,28.88,29.0,28.8,28.92,45600.0,28.3505,28.4683,28.272,28.3898,45600.0
2008-05-08 11:50:00,28.93,28.97,28.86,28.92,17300.0,28.3996,28.4389,28.3309,28.3898,17300.0
2008-05-08 12:00:00,28.92,28.94,28.75,28.79,28200.0,28.3898,28.4094,28.2229,28.2622,28200.0
2008-05-08 12:10:00,28.79,28.79,28.65,28.69,27900.0,28.2622,28.2622,28.1247,28.164,27900.0
2008-05-08 12:20:00,28.69,28.72,28.61,28.64,18000.0,28.164,28.1935,28.0855,28.1149,18000.0
2008-05-08 12:30:00,28.64,28.67,28.6,28.6,29800.0,28.1149,28.1444,28.0757,28.0757,29800.0
2008-05-08 12:40:00,28.61,28.61,28.51,28.52,43000.0,28.0855,28.0855,27.9873,27.9971,43000.0
2008-05-08 12:50:00,28.52,28.64,28.52,28.59,19000.0,27.9971,28.1149,27.9971,28.0658,19000.0
2008-05-08 13:00:00,28.59,28.64,28.56,28.58,25200.0,28.0658,28.1149,28.0364,28.056,25200.0
2008-05-08 13:10:00,28.59,28.59,28.37,28.39,41900.0,28.0658,28.0658,27.8499,27.8695,41900.0
2008-05-08 13:20:00,28.39,28.6,28.39,28.6,48600.0,27.8695,28.0757,27.8695,28.0757,48600.0
2008-05-08 13:30:00,28.6,28.62,28.53,28.6,63200.0,28.0757,28.0953,28.0069,28.0757,63200.0
2008-05-08 13:40:00,28.59,28.6,28.48,28.5,47500.0,28.0658,28.0757,27.9579,27.9775,47500.0
2008-05-08 13:50:00,28.51,28.73,28.5,28.71,56000.0,27.9873,28.2033,27.9775,28.1836,56000.0
2008-05-08 14:00:00,28.71,28.77,28.68,28.76,33900.0,28.1836,28.2425,28.1542,28.2327,33900.0
2008-05-08 14:10:00,28.77,28.8,28.67,28.74,52400.0,28.2425,28.272,28.1444,28.2131,52400.0
2008-05-08 14:20:00,28.74,28.74,28.62,28.67,40700.0,28.2131,28.2131,28.0953,28.1444,40700.0
2008-05-08 14:30:00,28.66,28.68,28.6,28.67,41800.0,28.1346,28.1542,28.0757,28.1444,41800.0
2008-05-08 14:40:00,28.68,28.69,28.57,28.61,47200.0,28.1542,28.164,28.0462,28.0855,47200.0
2008-05-08 14:50:00,28.61,28.61,28.52,28.61,50000.0,28.0855,28.0855,27.9971,28.0855,50000.0
2008-05-08 15:00:00,28.59,28.66,28.59,28.62,59000.0,28.0658,28.1346,28.0658,28.0953,59000.0
2008-05-08 15:10:00,28.61,28.68,28.59,28.67,105400.0,28.0855,28.1542,28.0658,28.1444,105400.0
2008-05-08 15:20:00,28.66,28.72,28.56,28.58,109300.0,28.1346,28.1935,28.0364,28.056,109300.0
2008-05-08 15:30:00,28.59,28.66,28.56,28.64,78600.0,28.0658,28.1346,28.0364,28.1149,78600.0
2008-05-08 15:40:00,28.65,28.66,28.6,28.64,110300.0,28.1247,28.1346,28.0757,28.1149,110300.0
2008-05-08 15:50:00,28.64,28.71,28.63,28.65,179100.0,28.1149,28.1836,28.1051,28.1247,179100.0
2008-05-09 09:30:00,28.4,28.4,27.9,28.17,86100.0,27.8793,27.8793,27.3885,27.6535,86100.0
2008-05-09 09:40:00,28.18,28.31,28.12,28.29,89200.0,27.6634,27.791,27.6045,27.7713,89200.0
2008-05-09 09:50:00,28.29,28.32,28.26,28.3,58200.0,27.7713,27.8008,27.7419,27.7812,58200.0
2008-05-09 10:00:00,28.3,28.43,28.3,28.4,65600.0,27.7812,27.9088,27.7812,27.8793,65600.0
2008-05-09 10:10:00,28.4,28.57,28.39,28.51,117800.0,27.8793,28.0462,27.8695,27.9873,117800.0
2008-05-09 10:20:00,28.5,28.5,28.16,28.24,81700.0,27.9775,27.9775,27.6437,27.7223,81700.0
2008-05-09 10:30:00,28.19,28.2,28.06,28.09,70500.0,27.6732,27.683,27.5456,27.575,70500.0
2008-05-09 10:40:00,28.09,28.17,27.9,28.14,106100.0,27.575,27.6535,27.3885,27.6241,106100.0
2008-05-09 10:50:00,28.14,28.16,27.93,27.93,39300.0,27.6241,27.6437,27.4179,27.4179,39300.0
2008-05-09 11:00:00,27.93,27.97,27.83,27.97,44400.0,27.4179,27.4572,27.3198,27.4572,44400.0
2008-05-09 11:10:00,27.97,27.97,27.82,27.86,30900.0,27.4572,27.4572,27.31,27.3492,30900.0
2008-05-09 11:20:00,27.87,27.87,27.75,27.77,28400.0,27.359,27.359,27.2412,27.2609,28400.0
2008-05-09 11:30:00,27.77,27.77,27.62,27.72,57500.0,27.2609,27.2609,27.1136,27.2118,57500.0
2008-05-09 11:40:00,27.73,27.83,27.72,27.78,39200.0,27.2216,27.3198,27.2118,27.2707,39200.0
2008-05-09 11:50:00,27.78,27.8,27.66,27.67,34000.0,27.2707,27.2903,27.1529,27.1627,34000.0
2008-05-09 12:00:00,27.66,27.66,27.53,27.53,29000.0,27.1529,27.1529,27.0253,27.0253,29000.0
2008-05-09 12:10:00,27.52,27.54,27.47,27.5,42300.0,27.0155,27.0351,26.9664,26.9958,42300.0
2008-05-09 12:20:00,27.49,27.5,27.47,27.48,30800.0,26.986,26.9958,26.9664,26.9762,30800.0
2008-05-09 12:30:00,27.48,27.69,27.47,27.69,42500.0,26.9762,27.1823,26.9664,27.1823,42500.0
2008-05-09 12:40:00,27.7,27.7,27.6,27.65,20000.0,27.1922,27.1922,27.094,27.1431,20000.0
2008-05-09 12:50:00,27.65,27.73,27.61,27.73,18800.0,27.1431,27.2216,27.1038,27.2216,18800.0
2008-05-09 13:00:00,27.74,27.81,27.69,27.7,40800.0,27.2314,27.3001,27.1823,27.1922,40800.0
2008-05-09 13:10:00,27.7,27.7,27.56,27.56,17600.0,27.1922,27.1922,27.0547,27.0547,17600.0
2008-05-09 13:20:00,27.56,27.56,27.5,27.53,33500.0,27.0547,27.0547,26.9958,27.0253,33500.0
2008-05-09 13:30:00,27.53,27.55,27.5,27.55,25000.0,27.0253,27.0449,26.9958,27.0449,25000.0
2008-05-09 13:40:00,27.55,27.7,27.54,27.64,49300.0,27.0449,27.1922,27.0351,27.1333,49300.0
2008-05-09 13:50:00,27.63,27.79,27.58,27.78,62600.0,27.1234,27.2805,27.0744,27.2707,62600.0
2008-05-09 14:00:00,27.77,27.79,27.62,27.65,79200.0,27.2609,27.2805,27.1136,27.1431,79200.0
2008-05-09 14:10:00,27.65,27.69,27.59,27.66,66100.0,27.1431,27.1823,27.0842,27.1529,66100.0
2008-05-09 14:20:00,27.66,27.71,27.64,27.67,57700.0,27.1529,27.202,27.1333,27.1627,57700.0
2008-05-09 14:30:00,27.68,27.69,27.62,27.64,57400.0,27.1725,27.1823,27.1136,27.1333,57400.0
2008-05-09 14:40:00,27.65,27.65,27.58,27.59,130300.0,27.1431,27.1431,27.0744,27.0842,130300.0
2008-05-09 14:50:00,27.59,27.59,27.46,27.49,58000.0,27.0842,27.0842,26.9566,26.986,58000.0
2008-05-09 15:00:00,27.5,27.59,27.49,27.59,46300.0,26.9958,27.0842,26.986,27.0842,46300.0
2008-05-09 15:10:00,27.58,27.58,27.54,27.58,108100.0,27.0744,27.0744,27.0351,27.0744,108100.0
2008-05-09 15:20:00,27.59,27.72,27.57,27.7,128900.0,27.0842,27.2118,27.0645,27.1922,128900.0
2008-05-09 15:30:00,27.7,27.88,27.69,27.81,100300.0,27.1922,27.3689,27.1823,27.3001,100300.0
2008-05-09 15:40:00,27.81,27.85,27.69,27.8,111400.0,27.3001,27.3394,27.1823,27.2903,111400.0
2008-05-09 15:50:00,27.81,27.93,27.77,27.82,184800.0,27.3001,27.4179,27.2609,27.31,184800.0
2008-05-12 09:30:00,27.99,28.4,27.91,28.38,41200.0,27.4768,27.8793,27.3983,27.8597,41200.0
2008-05-12 09:40:00,28.37,28.52,28.12,28.2,49400.0,27.8499,27.9971,27.6045,27.683,49400.0
2008-05-12 09:50:00,28.21,28.25,28.12,28.24,64500.0,27.6928,27.7321,27.6045,27.7223,64500.0
2008-05-12 10:00:00,28.26,28.27,28.05,28.11,56700.0,27.7419,27.7517,27.5357,27.5946,56700.0
2008-05-12 10:10:00,28.1,28.18,27.97,27.98,50400.0,27.5848,27.6634,27.4572,27.467,50400.0
2008-05-12 10:20:00,28.0,28.18,27.96,28.1,75000.0,27.4867,27.6634,27.4474,27.5848,75000.0
2008-05-12 10:30:00,28.11,28.32,28.1,28.27,20100.0,27.5946,27.8008,27.5848,27.7517,20100.0
2008-05-12 10:40:00,28.27,28.39,28.18,28.33,28200.0,27.7517,27.8695,27.6634,27.8106,28200.0
2008-05-12 10:50:00,28.34,28.4,28.17,28.25,19500.0,27.8204,27.8793,27.6535,27.7321,19500.0
2008-05-12 11:00:00,28.26,28.31,28.17,28.2,25600.0,27.7419,27.791,27.6535,27.683,25600.0
2008-05-12 11:10:00,28.18,28.31,28.16,28.28,89100.0,27.6634,27.791,27.6437,27.7615,89100.0
2008-05-12 11:20:00,28.28,28.42,28.26,28.42,16300.0,27.7615,27.899,27.7419,27.899,16300.0
2008-05-12 11:30:00,28.42,28.46,28.32,28.46,11900.0,27.899,27.9382,27.8008,27.9382,11900.0
2008-05-12 11:40:00,28.46,28.62,28.46,28.62,27200.0,27.9382,28.0953,27.9382,28.0953,27200.0
2008-05-12 11:50:00,28.66,28.86,28.66,28.74,33000.0,28.1346,28.3309,28.1346,28.2131,33000.0
2008-05-12 12:00:00,28.74,28.75,28.71,28.72,21300.0,28.2131,28.2229,28.1836,28.1935,21300.0
2008-05-12 12:10:00,28.72,28.72,28.64,28.64,26700.0,28.1935,28.1935,28.1149,28.1149,26700.0
2008-05-12 12:20:00,28.64,28.64,28.55,28.55,8500.0,28.1149,28.1149,28.0266,28.0266,8500.0
2008-05-12 12:30:00,28.55,28.57,28.42,28.43,80500.0,28.0266,28.0462,27.899,27.9088,80500.0
2008-05-12 12:40:00,28.43,28.45,28.35,28.4,45800.0,27.9088,27.9284,27.8302,27.8793,45800.0
2008-05-12 12:50:00,28.4,28.42,28.35,28.36,32900.0,27.8793,27.899,27.8302,27.8401,32900.0
2008-05-12 13:00:00,28.34,28.35,28.27,28.27,52500.0,27.8204,27.8302,27.7517,27.7517,52500.0
2008-05-12 13:10:00,28.3,28.34,28.25,28.27,33500.0,27.7812,27.8204,27.7321,27.7517,33500.0
2008-05-12 13:20:00,28.27,28.31,28.27,28.28,13700.0,27.7517,27.791,27.7517,27.7615,13700.0
2008-05-12 13:30:00,28.27,28.27,28.19,28.21,20400.0,27.7517,27.7517,27.6732,27.6928,20400.0
2008-05-12 13:40:00,28.2,28.52,28.2,28.5,133900.0,27.683,27.9971,27.683,27.9775,133900.0
2008-05-12 13:50:00,28.51,28.52,28.36,28.4,44200.0,27.9873,27.9971,27.8401,27.8793,44200.0
2008-05-12 14:00:00,28.39,28.45,28.39,28.42,39000.0,27.8695,27.9284,27.8695,27.899,39000.0
2008-05-12 14:10:00,28.43,28.6,28.43,28.57,43800.0,27.9088,28.0757,27.9088,28.0462,43800.0
2008-05-12 14:20:00,28.58,28.64,28.48,28.61,21300.0,28.056,28.1149,27.9579,28.0855,21300.0
2008-05-12 14:30:00,28.64,28.65,28.55,28.56,10300.0,28.1149,28.1247,28.0266,28.0364,10300.0
2008-05-12 14:40:00,28.54,28.61,28.53,28.54,15200.0,28.0168,28.0855,28.0069,28.0168,15200.0
2008-05-12 14:50:00,28.53,28.65,28.53,28.59,22700.0,28.0069,28.1247,28.0069,28.0658,22700.0
2008-05-12 15:00:00,28.59,28.62,28.5,28.58,41100.0,28.0658,28.0953,27.9775,28.056,41100.0
2008-05-12 15:10:00,28.57,28.78,28.55,28.69,72700.0,28.0462,28.2524,28.0266,28.164,72700.0
2008-05-12 15:20:00,28.67,28.95,28.65,28.93,103800.0,28.1444,28.4192,28.1247,28.3996,103800.0
2008-05-12 15:30:00,28.92,28.92,28.7,28.75,97400.0,28.3898,28.3898,28.1738,28.2229,97400.0
2008-05-12 15:40:00,28.77,28.79,28.6,28.62,87300.0,28.2425,28.2622,28.0757,28.0953,87300.0
2008-05-12 15:50:00,28.62,28.77,28.56,28.64,232400.0,28.0953,28.2425,28.0364,28.1149,232400.0
2008-05-13 09:30:00,28.67,28.74,28.58,28.62,18800.0,28.1444,28.2131,28.056,28.0953,18800.0
2008-05-13 09:40:00,28.66,28.76,28.63,28.74,36900.0,28.1346,28.2327,28.1051,28.2131,36900.0
2008-05-13 09:50:00,28.73,28.79,28.66,28.77,46200.0,28.2033,28.2622,28.1346,28.2425,46200.0
2008-05-13 10:00:00,28.79,28.94,28.77,28.86,46400.0,28.2622,28.4094,28.2425,28.3309,46400.0
2008-05-13 10:10:00,28.86,29.2,28.83,29.15,60300.0,28.3309,28.6647,28.3014,28.6156,60300.0
2008-05-13 10:20:00,29.17,29.37,29.09,29.24,117800.0,28.6352,28.8315,28.5567,28.7039,117800.0
2008-05-13 10:30:00,29.22,29.48,29.13,29.48,48100.0,28.6843,28.9395,28.5959,28.9395,48100.0
2008-05-13 10:40:00,29.48,29.5,29.3,29.3,58700.0,28.9395,28.9592,28.7628,28.7628,58700.0
2008-05-13 10:50:00,29.3,29.43,29.26,29.35,39400.0,28.7628,28.8904,28.7236,28.8119,39400.0
2008-05-13 11:00:00,29.33,29.36,29.27,29.29,30500.0,28.7923,28.8217,28.7334,28.753,30500.0
2008-05-13 11:10:00,29.28,29.36,29.27,29.3,22400.0,28.7432,28.8217,28.7334,28.7628,22400.0
2008-05-13 11:20:00,29.32,29.32,29.12,29.15,42400.0,28.7825,28.7825,28.5861,28.6156,42400.0
2008-05-13 11:30:00,29.15,29.36,29.12,29.34,59000.0,28.6156,28.8217,28.5861,28.8021,59000.0
2008-05-13 11:40:00,29.33,29.4,29.32,29.36,36000.0,28.7923,28.861,28.7825,28.8217,36000.0
2008-05-13 11:50:00,29.36,29.4,29.31,29.37,40300.0,28.8217,28.861,28.7726,28.8315,40300.0
2008-05-13 12:00:00,29.37,29.55,29.36,29.53,40600.0,28.8315,29.0082,28.8217,28.9886,40600.0
2008-05-13 12:10:00,29.53,29.61,29.49,29.58,19700.0,28.9886,29.0671,28.9493,29.0377,19700.0
2008-05-13 12:20:00,29.58,29.59,29.54,29.55,25300.0,29.0377,29.0475,28.9984,29.0082,25300.0
2008-05-13 12:30:00,29.54,29.57,29.41,29.46,31200.0,28.9984,29.0279,28.8708,28.9199,31200.0
2008-05-13 12:40:00,29.45,29.58,29.44,29.5,58700.0,28.9101,29.0377,28.9003,28.9592,58700.0
2008-05-13 12:50:00,29.5,29.51,29.43,29.45,24300.0,28.9592,28.969,28.8904,28.9101,24300.0
2008-05-13 13:00:00,29.45,29.46,29.35,29.44,37400.0,28.9101,28.9199,28.8119,28.9003,37400.0
2008-05-13 13:10:00,29.44,29.47,29.42,29.45,24300.0,28.9003,28.9297,28.8806,28.9101,24300.0
2008-05-13 13:20:00,29.46,29.55,29.45,29.5,27100.0,28.9199,29.0082,28.9101,28.9592,27100.0
2008-05-13 13:30:00,29.49,29.57,29.48,29.5,21300.0,28.9493,29.0279,28.9395,28.9592,21300.0
2008-05-13 13:40:00,29.5,29.54,29.49,29.51,18600.0,28.9592,28.9984,28.9493,28.969,18600.0
2008-05-13 13:50:00,29.51,29.53,29.46,29.47,21900.0,28.969,28.9886,28.9199,28.9297,21900.0
2008-05-13 14:00:00,29.47,29.57,29.46,29.54,29000.0,28.9297,29.0279,28.9199,28.9984,29000.0
2008-05-13 14:10:00,29.54,29.56,29.52,29.54,20000.0,28.9984,29.0181,28.9788,28.9984,20000.0
2008-05-13 14:20:00,29.55,29.56,29.49,29.5,15600.0,29.0082,29.0181,28.9493,28.9592,15600.0
2008-05-13 14:30:00,29.51,29.54,29.49,29.5,34600.0,28.969,28.9984,28.9493,28.9592,34600.0
2008-05-13 14:40:00,29.52,29.57,29.49,29.55,35300.0,28.9788,29.0279,28.9493,29.0082,35300.0
2008-05-13 14:50:00,29.54,29.6,29.53,29.57,27300.0,28.9984,29.0573,28.9886,29.0279,27300.0
2008-05-13 15:00:00,29.58,29.68,29.51,29.62,64300.0,29.0377,29.1359,28.969,29.077,64300.0
2008-05-13 15:10:00,29.62,29.62,29.53,29.54,123500.0,29.077,29.077,28.9886,28.9984,123500.0
2008-05-13 15:20:00,29.54,29.55,29.42,29.44,109700.0,28.9984,29.0082,28.8806,28.9003,109700.0
2008-05-13 15:30:00,29.43,29.61,29.43,29.61,85900.0,28.8904,29.0671,28.8904,29.0671,85900.0
2008-05-13 15:40:00,29.61,29.71,29.56,29.71,113200.0,29.0671,29.1653,29.0181,29.1653,113200.0
2008-05-13 15:50:00,29.7,29.72,29.57,29.62,118100.0,29.1555,29.1751,29.0279,29.077,118100.0
2008-05-14 09:30:00,29.68,29.68,29.31,29.59,22900.0,29.1359,29.1359,28.7726,29.0475,22900.0
2008-05-14 09:40:00,29.58,29.59,29.15,29.2,66300.0,29.0377,29.0475,28.6156,28.6647,66300.0
2008-05-14 09:50:00,29.2,29.2,28.94,29.04,68000.0,28.6647,28.6647,28.4094,28.5076,68000.0
2008-05-14 10:00:00,29.03,29.07,28.98,28.98,24500.0,28.4978,28.537,28.4487,28.4487,24500.0
2008-05-14 10:10:00,28.99,29.14,28.89,29.1,48500.0,28.4585,28.6058,28.3603,28.5665,48500.0
2008-05-14 10:20:00,29.09,29.14,29.07,29.08,16300.0,28.5567,28.6058,28.537,28.5469,16300.0
2008-05-14 10:30:00,29.1,29.3,29.09,29.27,31900.0,28.5665,28.7628,28.5567,28.7334,31900.0
2008-05-14 10:40:00,29.26,29.28,28.98,28.98,29000.0,28.7236,28.7432,28.4487,28.4487,29000.0
2008-05-14 10:50:00,28.98,29.13,28.94,29.12,32100.0,28.4487,28.5959,28.4094,28.5861,32100.0
2008-05-14 11:00:00,29.1,29.11,28.95,28.99,16100.0,28.5665,28.5763,28.4192,28.4585,16100.0
2008-05-14 11:10:00,29.0,29.0,28.94,28.97,16700.0,28.4683,28.4683,28.4094,28.4389,16700.0
2008-05-14 11:20:00,28.97,28.98,28.75,28.78,50200.0,28.4389,28.4487,28.2229,28.2524,50200.0
2008-05-14 11:30:00,28.8,28.9,28.8,28.86,17100.0,28.272,28.3702,28.272,28.3309,17100.0
2008-05-14 11:40:00,28.86,28.92,28.85,28.87,13300.0,28.3309,28.3898,28.3211,28.3407,13300.0
2008-05-14 11:50:00,28.87,28.88,28.71,28.74,35400.0,28.3407,28.3505,28.1836,28.2131,35400.0
2008-05-14 12:00:00,28.75,28.89,28.71,28.84,25900.0,28.2229,28.3603,28.1836,28.3113,25900.0
2008-05-14 12:10:00,28.83,28.87,28.72,28.76,12500.0,28.3014,28.3407,28.1935,28.2327,12500.0
2008-05-14 12:20:00,28.76,28.77,28.69,28.72,21000.0,28.2327,28.2425,28.164,28.1935,21000.0
2008-05-14 12:30:00,28.73,28.81,28.71,28.76,23500.0,28.2033,28.2818,28.1836,28.2327,23500.0
2008-05-14 12:40:00,28.76,28.79,28.72,28.77,16400.0,28.2327,28.2622,28.1935,28.2425,16400.0
2008-05-14 12:50:00,28.79,28.94,28.78,28.85,23300.0,28.2622,28.4094,28.2524,28.3211,23300.0
2008-05-14 13:00:00,28.86,29.02,28.84,28.98,18800.0,28.3309,28.488,28.3113,28.4487,18800.0
2008-05-14 13:10:00,29.0,29.01,28.98,29.0,71100.0,28.4683,28.4781,28.4487,28.4683,71100.0
2008-05-14 13:20:00,28.99,29.01,28.87,28.89,10700.0,28.4585,28.4781,28.3407,28.3603,10700.0
2008-05-14 13:30:00,28.88,28.92,28.86,28.87,16800.0,28.3505,28.3898,28.3309,28.3407,16800.0
2008-05-14 13:40:00,28.88,28.89,28.77,28.79,26600.0,28.3505,28.3603,28.2425,28.2622,26600.0
2008-05-14 13:50:00,28.8,28.89,28.71,28.77,36500.0,28.272,28.3603,28.1836,28.2425,36500.0
2008-05-14 14:00:00,28.75,28.82,28.69,28.8,30700.0,28.2229,28.2916,28.164,28.272,30700.0
2008-05-14 14:10:00,28.8,28.94,28.75,28.87,20200.0,28.272,28.4094,28.2229,28.3407,20200.0
2008-05-14 14:20:00,28.89,28.97,28.87,28.97,92600.0,28.3603,28.4389,28.3407,28.4389,92600.0
2008-05-14 14:30:00,28.96,29.02,28.95,28.96,17700.0,28.4291,28.488,28.4192,28.4291,17700.0
2008-05-14 14:40:00,28.95,29.04,28.93,28.97,31100.0,28.4192,28.5076,28.3996,28.4389,31100.0
2008-05-14 14:50:00,28.96,29.0,28.87,28.87,25200.0,28.4291,28.4683,28.3407,28.3407,25200.0
2008-05-14 15:00:00,28.88,28.91,28.77,28.77,28900.0,28.3505,28.38,28.2425,28.2425,28900.0
2008-05-14 15:10:00,28.76,28.78,28.68,28.7,31000.0,28.2327,28.2524,28.1542,28.1738,31000.0
2008-05-14 15:20:00,28.7,28.71,28.54,28.66,74300.0,28.1738,28.1836,28.0168,28.1346,74300.0
2008-05-14 15:30:00,28.67,28.77,28.58,28.59,146400.0,28.1444,28.2425,28.056,28.0658,146400.0
2008-05-14 15:40:00,28.6,28.68,28.56,28.63,81100.0,28.0757,28.1542,28.0364,28.1051,81100.0
2008-05-14 15:50:00,28.64,28.75,28.61,28.71,144400.0,28.1149,28.2229,28.0855,28.1836,144400.0
2008-05-15 09:30:00,28.68,28.87,28.58,28.79,14800.0,28.1542,28.3407,28.056,28.2622,14800.0
2008-05-15 09:40:00,28.82,29.02,28.82,28.98,26500.0,28.2916,28.488,28.2916,28.4487,26500.0
2008-05-15 09:50:00,28.97,29.09,28.94,29.08,37600.0,28.4389,28.5567,28.4094,28.5469,37600.0
2008-05-15 10:00:00,29.08,29.33,29.07,29.3,36600.0,28.5469,28.7923,28.537,28.7628,36600.0
2008-05-15 10:10:00,29.3,29.32,29.12,29.31,40300.0,28.7628,28.7825,28.5861,28.7726,40300.0
2008-05-15 10:20:00,29.32,29.36,29.28,29.35,38700.0,28.7825,28.8217,28.7432,28.8119,38700.0
2008-05-15 10:30:00,29.35,29.47,29.32,29.47,30500.0,28.8119,28.9297,28.7825,28.9297,30500.0
2008-05-15 10:40:00,29.49,29.5,29.43,29.49,28800.0,28.9493,28.9592,28.8904,28.9493,28800.0
2008-05-15 10:50:00,29.48,29.55,29.48,29.52,28300.0,28.9395,29.0082,28.9395,28.9788,28300.0
2008-05-15 11:00:00,29.53,29.72,29.53,29.67,36800.0,28.9886,29.1751,28.9886,29.126,36800.0
2008-05-15 11:10:00,29.67,29.67,29.51,29.53,32000.0,29.126,29.126,28.969,28.9886,32000.0
2008-05-15 11:20:00,29.54,29.6,29.53,29.56,17800.0,28.9984,29.0573,28.9886,29.0181,17800.0
2008-05-15 11:30:00,29.57,29.69,29.56,29.67,39300.0,29.0279,29.1457,29.0181,29.126,39300.0
2008-05-15 11:40:00,29.69,29.69,29.52,29.52,29500.0,29.1457,29.1457,28.9788,28.9788,29500.0
2008-05-15 11:50:00,29.53,29.55,29.46,29.49,28300.0,28.9886,29.0082,28.9199,28.9493,28300.0
2008-05-15 12:00:00,29.5,29.5,29.42,29.42,18600.0,28.9592,28.9592,28.8806,28.8806,18600.0
2008-05-15 12:10:00,29.41,29.43,29.28,29.28,24200.0,28.8708,28.8904,28.7432,28.7432,24200.0
2008-05-15 12:20:00,29.3,29.35,29.3,29.34,9400.0,28.7628,28.8119,28.7628,28.8021,9400.0
2008-05-15 12:30:00,29.35,29.5,29.33,29.49,15400.0,28.8119,28.9592,28.7923,28.9493,15400.0
2008-05-15 12:40:00,29.49,29.5,29.47,29.5,15400.0,28.9493,28.9592,28.9297,28.9592,15400.0
2008-05-15 12:50:00,29.5,29.5,29.47,29.49,21200.0,28.9592,28.9592,28.9297,28.9493,21200.0
2008-05-15 13:00:00,29.49,29.56,29.47,29.52,33200.0,28.9493,29.0181,28.9297,28.9788,33200.0
2008-05-15 13:10:00,29.52,29.59,29.5,29.55,29900.0,28.9788,29.0475,28.9592,29.0082,29900.0
2008-05-15 13:20:00,29.56,29.6,29.54,29.57,58000.0,29.0181,29.0573,28.9984,29.0279,58000.0
2008-05-15 13:30:00,29.58,29.63,29.57,29.59,36900.0,29.0377,29.0868,29.0279,29.0475,36900.0
2008-05-15 13:40:00,29.6,29.62,29.58,29.6,29000.0,29.0573,29.077,29.0377,29.0573,29000.0
2008-05-15 13:50:00,29.6,29.67,29.56,29.58,39900.0,29.0573,29.126,29.0181,29.0377,39900.0
2008-05-15 14:00:00,29.59,29.76,29.58,29.72,84500.0,29.0475,29.2144,29.0377,29.1751,84500.0
2008-05-15 14:10:00,29.71,29.89,29.71,29.82,86400.0,29.1653,29.342,29.1653,29.2733,86400.0
2008-05-15 14:20:00,29.82,29.93,29.78,29.8,39200.0,29.2733,29.3813,29.234,29.2537,39200.0
2008-05-15 14:30:00,29.79,29.79,29.71,29.76,43800.0,29.2438,29.2438,29.1653,29.2144,43800.0
2008-05-15 14:40:00,29.76,29.78,29.67,29.69,72100.0,29.2144,29.234,29.126,29.1457,72100.0
2008-05-15 14:50:00,29.71,29.75,29.65,29.67,81000.0,29.1653,29.2046,29.1064,29.126,81000.0
2008-05-15 15:00:00,29.65,29.73,29.63,29.73,30800.0,29.1064,29.1849,29.0868,29.1849,30800.0
2008-05-15 15:10:00,29.73,29.81,29.7,29.8,53900.0,29.1849,29.2635,29.1555,29.2537,53900.0
2008-05-15 15:20:00,29.8,29.96,29.79,29.95,144200.0,29.2537,29.4107,29.2438,29.4009,144200.0
2008-05-15 15:30:00,29.95,30.08,29.92,29.95,174000.0,29.4009,29.5285,29.3715,29.4009,174000.0
2008-05-15 15:40:00,29.96,29.97,29.79,29.8,102600.0,29.4107,29.4205,29.2438,29.2537,102600.0
2008-05-15 15:50:00,29.79,30.03,29.75,30.0,369400.0,29.2438,29.4794,29.2046,29.45,369400.0
2008-05-16 09:30:00,30.59,30.79,30.2,30.5,275600.0,30.0292,30.2255,29.6463,29.9408,275600.0
2008-05-16 09:40:00,30.5,30.55,30.44,30.54,105900.0,29.9408,29.9899,29.8819,29.9801,105900.0
2008-05-16 09:50:00,30.53,30.55,30.48,30.53,112200.0,29.9703,29.9899,29.9212,29.9703,112200.0
2008-05-16 10:00:00,30.53,30.6,30.43,30.6,127100.0,29.9703,30.039,29.8721,30.039,127100.0
2008-05-16 10:10:00,30.59,30.72,30.43,30.67,168900.0,30.0292,30.1568,29.8721,30.1077,168900.0
2008-05-16 10:20:00,30.69,30.7,30.56,30.68,102900.0,30.1273,30.1372,29.9997,30.1175,102900.0
2008-05-16 10:30:00,30.68,30.7,30.51,30.57,56400.0,30.1175,30.1372,29.9506,30.0095,56400.0
2008-05-16 10:40:00,30.59,30.66,30.51,30.54,71200.0,30.0292,30.0979,29.9506,29.9801,71200.0
2008-05-16 10:50:00,30.54,30.64,30.52,30.6,49100.0,29.9801,30.0783,29.9605,30.039,49100.0
2008-05-16 11:00:00,30.6,30.61,30.35,30.36,95300.0,30.039,30.0488,29.7936,29.8034,95300.0
2008-05-16 11:10:00,30.35,30.36,30.21,30.25,74600.0,29.7936,29.8034,29.6561,29.6954,74600.0
2008-05-16 11:20:00,30.25,30.31,30.2,30.28,71600.0,29.6954,29.7543,29.6463,29.7249,71600.0
2008-05-16 11:30:00,30.28,30.5,30.23,30.5,40500.0,29.7249,29.9408,29.6758,29.9408,40500.0
2008-05-16 11:40:00,30.48,30.53,30.44,30.53,26100.0,29.9212,29.9703,29.8819,29.9703,26100.0
2008-05-16 11:50:00,30.53,30.76,30.52,30.72,62800.0,29.9703,30.1961,29.9605,30.1568,62800.0
2008-05-16 12:00:00,30.72,30.73,30.59,30.63,20200.0,30.1568,30.1666,30.0292,30.0684,20200.0
2008-05-16 12:10:00,30.61,30.81,30.61,30.78,50800.0,30.0488,30.2451,30.0488,30.2157,50800.0
2008-05-16 12:20:00,30.79,30.82,30.65,30.71,30600.0,30.2255,30.255,30.0881,30.147,30600.0
2008-05-16 12:30:00,30.7,30.74,30.6,30.62,38900.0,30.1372,30.1764,30.039,30.0586,38900.0
2008-05-16 12:40:00,30.62,30.7,30.61,30.64,24900.0,30.0586,30.1372,30.0488,30.0783,24900.0
2008-05-16 12:50:00,30.64,30.67,30.63,30.65,41300.0,30.0783,30.1077,30.0684,30.0881,41300.0
2008-05-16 13:00:00,30.64,30.64,30.51,30.53,42100.0,30.0783,30.0783,29.9506,29.9703,42100.0
2008-05-16 13:10:00,30.53,30.54,30.36,30.37,48000.0,29.9703,29.9801,29.8034,29.8132,48000.0
2008-05-16 13:20:00,30.37,30.41,30.32,30.39,54000.0,29.8132,29.8525,29.7641,29.8328,54000.0
2008-05-16 13:30:00,30.39,30.42,30.3,30.33,43700.0,29.8328,29.8623,29.7445,29.7739,43700.0
2008-05-16 13:40:00,30.32,30.38,30.3,30.32,33200.0,29.7641,29.823,29.7445,29.7641,33200.0
2008-05-16 13:50:00,30.31,30.5,30.29,30.3,113200.0,29.7543,29.9408,29.7347,29.7445,113200.0
2008-05-16 14:00:00,30.31,30.31,30.24,30.3,27600.0,29.7543,29.7543,29.6856,29.7445,27600.0
2008-05-16 14:10:00,30.31,30.4,30.29,30.4,49000.0,29.7543,29.8427,29.7347,29.8427,49000.0
2008-05-16 14:20:00,30.4,30.45,30.37,30.4,32100.0,29.8427,29.8917,29.8132,29.8427,32100.0
2008-05-16 14:30:00,30.42,30.44,30.37,30.4,53600.0,29.8623,29.8819,29.8132,29.8427,53600.0
2008-05-16 14:40:00,30.4,30.44,30.39,30.39,39100.0,29.8427,29.8819,29.8328,29.8328,39100.0
2008-05-16 14:50:00,30.39,30.45,30.38,30.38,47700.0,29.8328,29.8917,29.823,29.823,47700.0
2008-05-16 15:00:00,30.38,30.42,30.35,30.4,63000.0,29.823,29.8623,29.7936,29.8427,63000.0
2008-05-16 15:10:00,30.4,30.4,30.38,30.4,51800.0,29.8427,29.8427,29.823,29.8427,51800.0
2008-05-16 15:20:00,30.4,30.4,30.34,30.36,70200.0,29.8427,29.8427,29.7838,29.8034,70200.0
2008-05-16 15:30:00,30.34,30.39,30.29,30.33,96000.0,29.7838,29.8328,29.7347,29.7739,96000.0
2008-05-16 15:40:00,30.34,30.43,30.34,30.4,102000.0,29.7838,29.8721,29.7838,29.8427,102000.0
2008-05-16 15:50:00,30.4,30.44,30.37,30.38,102600.0,29.8427,29.8819,29.8132,29.823,102600.0
2008-05-19 09:30:00,30.61,30.77,30.49,30.52,50400.0,30.0488,30.2059,29.931,29.9605,50400.0
2008-05-19 09:40:00,30.55,30.68,30.51,30.66,32500.0,29.9899,30.1175,29.9506,30.0979,32500.0
2008-05-19 09:50:00,30.67,30.88,30.67,30.79,65200.0,30.1077,30.3139,30.1077,30.2255,65200.0
2008-05-19 10:00:00,30.8,30.82,30.45,30.45,101200.0,30.2353,30.255,29.8917,29.8917,101200.0
2008-05-19 10:10:00,30.46,30.78,30.46,30.73,48900.0,29.9016,30.2157,29.9016,30.1666,48900.0
2008-05-19 10:20:00,30.73,30.96,30.73,30.94,89700.0,30.1666,30.3924,30.1666,30.3728,89700.0
2008-05-19 10:30:00,30.95,31.05,30.69,30.94,79300.0,30.3826,30.4807,30.1273,30.3728,79300.0
2008-05-19 10:40:00,30.92,31.02,30.9,30.98,43100.0,30.3531,30.4513,30.3335,30.412,43100.0
2008-05-19 10:50:00,30.97,31.04,30.88,30.99,22100.0,30.4022,30.4709,30.3139,30.4218,22100.0
2008-05-19 11:00:00,30.98,31.04,30.84,31.02,39000.0,30.412,30.4709,30.2746,30.4513,39000.0
2008-05-19 11:10:00,31.05,31.09,30.9,31.09,36200.0,30.4807,30.52,30.3335,30.52,36200.0
2008-05-19 11:20:00,31.08,31.1,31.0,31.02,25400.0,30.5102,30.5298,30.4317,30.4513,25400.0
2008-05-19 11:30:00,31.02,31.23,31.0,31.18,49700.0,30.4513,30.6574,30.4317,30.6084,49700.0
2008-05-19 11:40:00,31.18,31.35,31.12,31.12,53400.0,30.6084,30.7752,30.5495,30.5495,53400.0
2008-05-19 11:50:00,31.14,31.15,30.99,31.0,36600.0,30.5691,30.5789,30.4218,30.4317,36600.0
2008-05-19 12:00:00,31.0,31.02,30.94,31.0,36600.0,30.4317,30.4513,30.3728,30.4317,36600.0
2008-05-19 12:10:00,30.99,31.03,30.95,31.02,25500.0,30.4218,30.4611,30.3826,30.4513,25500.0
2008-05-19 12:20:00,31.01,31.13,30.99,31.11,38800.0,30.4415,30.5593,30.4218,30.5396,38800.0
2008-05-19 12:30:00,31.1,31.14,31.0,31.03,38300.0,30.5298,30.5691,30.4317,30.4611,38300.0
2008-05-19 12:40:00,31.04,31.06,30.89,30.96,103200.0,30.4709,30.4906,30.3237,30.3924,103200.0
2008-05-19 12:50:00,30.96,31.0,30.88,30.88,41000.0,30.3924,30.4317,30.3139,30.3139,41000.0
2008-05-19 13:00:00,30.88,31.0,30.88,30.94,26100.0,30.3139,30.4317,30.3139,30.3728,26100.0
2008-05-19 13:10:00,30.94,31.08,30.88,31.04,18400.0,30.3728,30.5102,30.3139,30.4709,18400.0
2008-05-19 13:20:00,31.04,31.09,31.03,31.09,15900.0,30.4709,30.52,30.4611,30.52,15900.0
2008-05-19 13:30:00,31.09,31.1,30.94,30.96,62600.0,30.52,30.5298,30.3728,30.3924,62600.0
2008-05-19 13:40:00,30.96,30.99,30.93,30.95,20600.0,30.3924,30.4218,30.3629,30.3826,20600.0
2008-05-19 13:50:00,30.94,30.94,30.63,30.7,72300.0,30.3728,30.3728,30.0684,30.1372,72300.0
2008-05-19 14:00:00,30.7,30.89,30.67,30.8,77400.0,30.1372,30.3237,30.1077,30.2353,77400.0
2008-05-19 14:10:00,30.79,30.79,30.43,30.51,61000.0,30.2255,30.2255,29.8721,29.9506,61000.0
2008-05-19 14:20:00,30.52,30.55,30.41,30.48,26100.0,29.9605,29.9899,29.8525,29.9212,26100.0
2008-05-19 14:30:00,30.48,30.64,30.47,30.56,45500.0,29.9212,30.0783,29.9114,29.9997,45500.0
2008-05-19 14:40:00,30.56,30.66,30.49,30.55,42200.0,29.9997,30.0979,29.931,29.9899,42200.0
2008-05-19 14:50:00,30.55,30.68,30.55,30.66,24600.0,29.9899,30.1175,29.9899,30.0979,24600.0
2008-05-19 15:00:00,30.67,30.69,30.51,30.63,30900.0,30.1077,30.1273,29.9506,30.0684,30900.0
2008-05-19 15:10:00,30.63,30.64,30.52,30.55,20200.0,30.0684,30.0783,29.9605,29.9899,20200.0
2008-05-19 15:20:00,30.56,30.59,30.53,30.53,20500.0,29.9997,30.0292,29.9703,29.9703,20500.0
2008-05-19 15:30:00,30.55,30.55,30.36,30.38,43200.0,29.9899,29.9899,29.8034,29.823,43200.0
2008-05-19 15:40:00,30.38,30.5,30.36,30.48,39600.0,29.823,29.9408,29.8034,29.9212,39600.0
2008-05-19 15:50:00,30.49,30.51,30.42,30.46,84400.0,29.931,29.9506,29.8623,29.9016,84400.0
2008-05-20 09:30:00,30.42,30.66,30.25,30.32,42000.0,29.8623,30.0979,29.6954,29.7641,42000.0
2008-05-20 09:40:00,30.26,30.41,30.23,30.36,36600.0,29.7052,29.8525,29.6758,29.8034,36600.0
2008-05-20 09:50:00,30.36,30.53,30.3,30.42,61200.0,29.8034,29.9703,29.7445,29.8623,61200.0
2008-05-20 10:00:00,30.43,30.45,30.4,30.4,74600.0,29.8721,29.8917,29.8427,29.8427,74600.0
2008-05-20 10:10:00,30.41,30.49,30.38,30.48,47600.0,29.8525,29.931,29.823,29.9212,47600.0
2008-05-20 10:20:00,30.48,30.58,30.47,30.54,38200.0,29.9212,30.0194,29.9114,29.9801,38200.0
2008-05-20 10:30:00,30.53,30.57,30.47,30.55,32300.0,29.9703,30.0095,29.9114,29.9899,32300.0
2008-05-20 10:40:00,30.56,30.65,30.51,30.58,29400.0,29.9997,30.0881,29.9506,30.0194,29400.0
2008-05-20 10:50:00,30.59,30.69,30.55,30.68,24800.0,30.0292,30.1273,29.9899,30.1175,24800.0
2008-05-20 11:00:00,30.69,30.77,30.65,30.65,67200.0,30.1273,30.2059,30.0881,30.0881,67200.0
2008-05-20 11:10:00,30.68,30.78,30.66,30.78,38400.0,30.1175,30.2157,30.0979,30.2157,38400.0
2008-05-20 11:20:00,30.78,30.83,30.75,30.78,26500.0,30.2157,30.2648,30.1862,30.2157,26500.0
2008-05-20 11:30:00,30.78,30.8,30.66,30.66,19700.0,30.2157,30.2353,30.0979,30.0979,19700.0
2008-05-20 11:40:00,30.68,30.68,30.6,30.62,21800.0,30.1175,30.1175,30.039,30.0586,21800.0
2008-05-20 11:50:00,30.62,30.62,30.51,30.57,18700.0,30.0586,30.0586,29.9506,30.0095,18700.0
2008-05-20 12:00:00,30.59,30.65,30.58,30.65,19900.0,30.0292,30.0881,30.0194,30.0881,19900.0
2008-05-20 12:10:00,30.65,30.68,30.61,30.65,23400.0,30.0881,30.1175,30.0488,30.0881,23400.0
2008-05-20 12:20:00,30.66,30.77,30.65,30.77,24000.0,30.0979,30.2059,30.0881,30.2059,24000.0
2008-05-20 12:30:00,30.77,30.77,30.69,30.71,21200.0,30.2059,30.2059,30.1273,30.147,21200.0
2008-05-20 12:40:00,30.71,30.78,30.7,30.78,56200.0,30.147,30.2157,30.1372,30.2157,56200.0
2008-05-20 12:50:00,30.79,30.79,30.74,30.79,25700.0,30.2255,30.2255,30.1764,30.2255,25700.0
2008-05-20 13:00:00,30.79,30.91,30.77,30.86,36300.0,30.2255,30.3433,30.2059,30.2942,36300.0
2008-05-20 13:10:00,30.86,30.87,30.83,30.85,38800.0,30.2942,30.304,30.2648,30.2844,38800.0
2008-05-20 13:20:00,30.85,30.85,30.7,30.71,53200.0,30.2844,30.2844,30.1372,30.147,53200.0
2008-05-20 13:30:00,30.72,30.73,30.65,30.67,55600.0,30.1568,30.1666,30.0881,30.1077,55600.0
2008-05-20 13:40:00,30.68,30.71,30.61,30.69,25400.0,30.1175,30.147,30.0488,30.1273,25400.0
2008-05-20 13:50:00,30.7,30.72,30.63,30.68,36400.0,30.1372,30.1568,30.0684,30.1175,36400.0
2008-05-20 14:00:00,30.69,30.72,30.66,30.69,34200.0,30.1273,30.1568,30.0979,30.1273,34200.0
2008-05-20 14:10:00,30.7,30.72,30.63,30.64,34800.0,30.1372,30.1568,30.0684,30.0783,34800.0
2008-05-20 14:20:00,30.65,30.66,30.61,30.65,28300.0,30.0881,30.0979,30.0488,30.0881,28300.0
2008-05-20 14:30:00,30.65,30.7,30.62,30.7,34000.0,30.0881,30.1372,30.0586,30.1372,34000.0
2008-05-20 14:40:00,30.7,30.72,30.63,30.66,52600.0,30.1372,30.1568,30.0684,30.0979,52600.0
2008-05-20 14:50:00,30.65,30.73,30.61,30.64,59300.0,30.0881,30.1666,30.0488,30.0783,59300.0
2008-05-20 15:00:00,30.64,30.64,30.57,30.57,47500.0,30.0783,30.0783,30.0095,30.0095,47500.0
2008-05-20 15:10:00,30.58,30.74,30.58,30.72,28400.0,30.0194,30.1764,30.0194,30.1568,28400.0
2008-05-20 15:20:00,30.72,30.81,30.67,30.75,42400.0,30.1568,30.2451,30.1077,30.1862,42400.0
2008-05-20 15:30:00,30.75,30.77,30.7,30.73,92800.0,30.1862,30.2059,30.1372,30.1666,92800.0
2008-05-20 15:40:00,30.75,30.82,30.73,30.81,71200.0,30.1862,30.255,30.1666,30.2451,71200.0
2008-05-20 15:50:00,30.82,30.84,30.76,30.78,112000.0,30.255,30.2746,30.1961,30.2157,112000.0
2008-05-21 09:30:00,30.89,31.0,30.75,30.77,55500.0,30.3237,30.4317,30.1862,30.2059,55500.0
2008-05-21 09:40:00,30.78,30.82,30.75,30.8,54100.0,30.2157,30.255,30.1862,30.2353,54100.0
2008-05-21 09:50:00,30.8,30.87,30.73,30.74,95700.0,30.2353,30.304,30.1666,30.1764,95700.0
2008-05-21 10:00:00,30.73,30.95,30.73,30.85,144300.0,30.1666,30.3826,30.1666,30.2844,144300.0
2008-05-21 10:10:00,30.87,30.92,30.71,30.77,27300.0,30.304,30.3531,30.147,30.2059,27300.0
2008-05-21 10:20:00,30.78,30.85,30.54,30.6,102100.0,30.2157,30.2844,29.9801,30.039,102100.0
2008-05-21 10:30:00,30.58,30.74,30.56,30.71,54300.0,30.0194,30.1764,29.9997,30.147,54300.0
2008-05-21 10:40:00,30.71,30.76,30.51,30.51,21900.0,30.147,30.1961,29.9506,29.9506,21900.0
2008-05-21 10:50:00,30.51,30.56,30.29,30.31,44000.0,29.9506,29.9997,29.7347,29.7543,44000.0
2008-05-21 11:00:00,30.33,30.39,30.23,30.25,64300.0,29.7739,29.8328,29.6758,29.6954,64300.0
2008-05-21 11:10:00,30.24,30.42,30.14,30.21,49000.0,29.6856,29.8623,29.5874,29.6561,49000.0
2008-05-21 11:20:00,30.21,30.38,30.2,30.22,48200.0,29.6561,29.823,29.6463,29.666,48200.0
2008-05-21 11:30:00,30.23,30.23,30.15,30.16,53300.0,29.6758,29.6758,29.5972,29.6071,53300.0
2008-05-21 11:40:00,30.16,30.21,30.11,30.16,46400.0,29.6071,29.6561,29.558,29.6071,46400.0
2008-05-21 11:50:00,30.18,30.39,30.17,30.36,39900.0,29.6267,29.8328,29.6169,29.8034,39900.0
2008-05-21 12:00:00,30.36,30.48,30.36,30.44,20500.0,29.8034,29.9212,29.8034,29.8819,20500.0
2008-05-21 12:10:00,30.44,30.47,30.35,30.38,14300.0,29.8819,29.9114,29.7936,29.823,14300.0
2008-05-21 12:20:00,30.38,30.42,30.35,30.35,64300.0,29.823,29.8623,29.7936,29.7936,64300.0
2008-05-21 12:30:00,30.36,30.36,30.31,30.35,33900.0,29.8034,29.8034,29.7543,29.7936,33900.0
2008-05-21 12:40:00,30.35,30.39,30.33,30.35,39100.0,29.7936,29.8328,29.7739,29.7936,39100.0
2008-05-21 12:50:00,30.35,30.35,30.22,30.23,39500.0,29.7936,29.7936,29.666,29.6758,39500.0
2008-05-21 13:00:00,30.23,30.24,30.12,30.15,35800.0,29.6758,29.6856,29.5678,29.5972,35800.0
2008-05-21 13:10:00,30.13,30.3,30.13,30.28,53400.0,29.5776,29.7445,29.5776,29.7249,53400.0
2008-05-21 13:20:00,30.27,30.28,30.18,30.18,15700.0,29.715,29.7249,29.6267,29.6267,15700.0
2008-05-21 13:30:00,30.18,30.29,30.18,30.28,26300.0,29.6267,29.7347,29.6267,29.7249,26300.0
2008-05-21 13:40:00,30.28,30.35,30.28,30.33,14500.0,29.7249,29.7936,29.7249,29.7739,14500.0
2008-05-21 13:50:00,30.32,30.35,30.22,30.24,28900.0,29.7641,29.7936,29.666,29.6856,28900.0
2008-05-21 14:00:00,30.24,30.26,30.0,30.0,68700.0,29.6856,29.7052,29.45,29.45,68700.0
2008-05-21 14:10:00,30.01,30.03,29.9,29.91,83500.0,29.4598,29.4794,29.3518,29.3616,83500.0
2008-05-21 14:20:00,29.9,29.91,29.8,29.87,71200.0,29.3518,29.3616,29.2537,29.3224,71200.0
2008-05-21 14:30:00,29.87,29.88,29.75,29.79,58900.0,29.3224,29.3322,29.2046,29.2438,58900.0
2008-05-21 14:40:00,29.78,29.82,29.7,29.71,52100.0,29.234,29.2733,29.1555,29.1653,52100.0
2008-05-21 14:50:00,29.71,29.83,29.67,29.83,59300.0,29.1653,29.2831,29.126,29.2831,59300.0
2008-05-21 15:00:00,29.84,29.84,29.7,29.72,77700.0,29.2929,29.2929,29.1555,29.1751,77700.0
2008-05-21 15:10:00,29.72,29.99,29.67,29.98,56600.0,29.1751,29.4402,29.126,29.4304,56600.0
2008-05-21 15:20:00,29.97,29.98,29.71,29.8,57100.0,29.4205,29.4304,29.1653,29.2537,57100.0
2008-05-21 15:30:00,29.79,29.8,29.65,29.66,72700.0,29.2438,29.2537,29.1064,29.1162,72700.0
2008-05-21 15:40:00,29.66,29.71,29.52,29.66,88000.0,29.1162,29.1653,28.9788,29.1162,88000.0
2008-05-21 15:50:00,29.66,29.73,29.6,29.68,116800.0,29.1162,29.1849,29.0573,29.1359,116800.0
2008-05-22 09:30:00,29.81,30.41,29.7,30.06,69800.0,29.2635,29.8525,29.1555,29.5089,69800.0
2008-05-22 09:40:00,30.04,30.25,30.04,30.08,23800.0,29.4893,29.6954,29.4893,29.5285,23800.0
2008-05-22 09:50:00,30.07,30.27,30.0,30.07,40100.0,29.5187,29.715,29.45,29.5187,40100.0
2008-05-22 10:00:00,30.07,30.16,29.9,29.93,46800.0,29.5187,29.6071,29.3518,29.3813,46800.0
2008-05-22 10:10:00,29.93,30.08,29.91,29.99,23500.0,29.3813,29.5285,29.3616,29.4402,23500.0
2008-05-22 10:20:00,29.97,30.0,29.86,29.87,23700.0,29.4205,29.45,29.3126,29.3224,23700.0
2008-05-22 10:30:00,29.87,29.92,29.82,29.86,47500.0,29.3224,29.3715,29.2733,29.3126,47500.0
2008-05-22 10:40:00,29.86,29.99,29.82,29.95,39300.0,29.3126,29.4402,29.2733,29.4009,39300.0
2008-05-22 10:50:00,29.97,29.98,29.81,29.82,31700.0,29.4205,29.4304,29.2635,29.2733,31700.0
2008-05-22 11:00:00,29.83,29.89,29.8,29.87,23300.0,29.2831,29.342,29.2537,29.3224,23300.0
2008-05-22 11:10:00,29.86,29.94,29.86,29.91,9200.0,29.3126,29.3911,29.3126,29.3616,9200.0
2008-05-22 11:20:00,29.93,29.97,29.85,29.86,9800.0,29.3813,29.4205,29.3027,29.3126,9800.0
2008-05-22 11:30:00,29.85,29.87,29.79,29.79,8300.0,29.3027,29.3224,29.2438,29.2438,8300.0
2008-05-22 11:40:00,29.8,29.81,29.65,29.66,20900.0,29.2537,29.2635,29.1064,29.1162,20900.0
2008-05-22 11:50:00,29.65,29.68,29.61,29.68,16900.0,29.1064,29.1359,29.0671,29.1359,16900.0
2008-05-22 12:00:00,29.66,29.72,29.64,29.64,23500.0,29.1162,29.1751,29.0966,29.0966,23500.0
2008-05-22 12:10:00,29.64,29.65,29.62,29.62,10800.0,29.0966,29.1064,29.077,29.077,10800.0
2008-05-22 12:20:00,29.62,29.68,29.62,29.65,19300.0,29.077,29.1359,29.077,29.1064,19300.0
2008-05-22 12:30:00,29.63,29.74,29.63,29.74,12400.0,29.0868,29.1948,29.0868,29.1948,12400.0
2008-05-22 12:40:00,29.75,29.88,29.72,29.88,14100.0,29.2046,29.3322,29.1751,29.3322,14100.0
2008-05-22 12:50:00,29.88,29.89,29.84,29.87,9000.0,29.3322,29.342,29.2929,29.3224,9000.0
2008-05-22 13:00:00,29.87,29.89,29.84,29.87,12400.0,29.3224,29.342,29.2929,29.3224,12400.0
2008-05-22 13:10:00,29.85,29.91,29.84,29.9,15900.0,29.3027,29.3616,29.2929,29.3518,15900.0
2008-05-22 13:20:00,29.87,29.87,29.83,29.83,5900.0,29.3224,29.3224,29.2831,29.2831,5900.0
2008-05-22 13:30:00,29.82,29.95,29.82,29.88,17100.0,29.2733,29.4009,29.2733,29.3322,17100.0
2008-05-22 13:40:00,29.87,30.01,29.86,30.01,17600.0,29.3224,29.4598,29.3126,29.4598,17600.0
2008-05-22 13:50:00,30.03,30.05,29.92,29.94,10500.0,29.4794,29.4991,29.3715,29.3911,10500.0
2008-05-22 14:00:00,29.92,29.93,29.78,29.79,12800.0,29.3715,29.3813,29.234,29.2438,12800.0
2008-05-22 14:10:00,29.81,29.83,29.64,29.66,26700.0,29.2635,29.2831,29.0966,29.1162,26700.0
2008-05-22 14:20:00,29.67,29.78,29.63,29.69,22700.0,29.126,29.234,29.0868,29.1457,22700.0
2008-05-22 14:30:00,29.66,29.71,29.63,29.69,27700.0,29.1162,29.1653,29.0868,29.1457,27700.0
2008-05-22 14:40:00,29.68,29.7,29.62,29.64,74500.0,29.1359,29.1555,29.077,29.0966,74500.0
2008-05-22 14:50:00,29.64,29.67,29.62,29.64,50000.0,29.0966,29.126,29.077,29.0966,50000.0
2008-05-22 15:00:00,29.64,29.66,29.6,29.64,31800.0,29.0966,29.1162,29.0573,29.0966,31800.0
2008-05-22 15:10:00,29.63,29.64,29.56,29.58,28100.0,29.0868,29.0966,29.0181,29.0377,28100.0
2008-05-22 15:20:00,29.59,29.59,29.5,29.51,35000.0,29.0475,29.0475,28.9592,28.969,35000.0
2008-05-22 15:30:00,29.5,29.65,29.5,29.56,54800.0,28.9592,29.1064,28.9592,29.0181,54800.0
2008-05-22 15:40:00,29.57,29.66,29.54,29.62,47500.0,29.0279,29.1162,28.9984,29.077,47500.0
2008-05-22 15:50:00,29.61,29.69,29.61,29.69,37500.0,29.0671,29.1457,29.0671,29.1457,37500.0
2008-05-23 09:30:00,29.84,29.84,29.31,29.32,30000.0,29.2929,29.2929,28.7726,28.7825,30000.0
2008-05-23 09:40:00,29.31,29.33,29.02,29.02,43200.0,28.7726,28.7923,28.488,28.488,43200.0
2008-05-23 09:50:00,29.01,29.09,28.96,29.04,77300.0,28.4781,28.5567,28.4291,28.5076,77300.0
2008-05-23 10:00:00,29.03,29.04,28.92,28.97,29500.0,28.4978,28.5076,28.3898,28.4389,29500.0
2008-05-23 10:10:00,28.98,29.11,28.96,29.08,19800.0,28.4487,28.5763,28.4291,28.5469,19800.0
2008-05-23 10:20:00,29.09,29.21,28.92,28.92,36300.0,28.5567,28.6745,28.3898,28.3898,36300.0
2008-05-23 10:30:00,28.92,28.95,28.75,28.78,33400.0,28.3898,28.4192,28.2229,28.2524,33400.0
2008-05-23 10:40:00,28.77,28.79,28.66,28.69,31200.0,28.2425,28.2622,28.1346,28.164,31200.0
2008-05-23 10:50:00,28.69,28.82,28.68,28.78,45100.0,28.164,28.2916,28.1542,28.2524,45100.0
2008-05-23 11:00:00,28.79,28.81,28.7,28.77,53700.0,28.2622,28.2818,28.1738,28.2425,53700.0
2008-05-23 11:10:00,28.77,28.77,28.7,28.72,42100.0,28.2425,28.2425,28.1738,28.1935,42100.0
2008-05-23 11:20:00,28.73,28.83,28.73,28.8,22700.0,28.2033,28.3014,28.2033,28.272,22700.0
2008-05-23 11:30:00,28.79,28.82,28.72,28.81,17000.0,28.2622,28.2916,28.1935,28.2818,17000.0
2008-05-23 11:40:00,28.82,29.01,28.81,28.99,26600.0,28.2916,28.4781,28.2818,28.4585,26600.0
2008-05-23 11:50:00,28.99,29.1,28.96,29.1,65900.0,28.4585,28.5665,28.4291,28.5665,65900.0
2008-05-23 12:00:00,29.11,29.24,29.08,29.08,100200.0,28.5763,28.7039,28.5469,28.5469,100200.0
2008-05-23 12:10:00,29.1,29.1,29.0,29.03,28900.0,28.5665,28.5665,28.4683,28.4978,28900.0
2008-05-23 12:20:00,29.03,29.03,28.97,28.98,80200.0,28.4978,28.4978,28.4389,28.4487,80200.0
2008-05-23 12:30:00,28.99,28.99,28.85,28.85,19600.0,28.4585,28.4585,28.3211,28.3211,19600.0
2008-05-23 12:40:00,28.84,28.84,28.74,28.78,42400.0,28.3113,28.3113,28.2131,28.2524,42400.0
2008-05-23 12:50:00,28.77,28.85,28.77,28.79,15900.0,28.2425,28.3211,28.2425,28.2622,15900.0
2008-05-23 13:00:00,28.79,28.85,28.78,28.8,27000.0,28.2622,28.3211,28.2524,28.272,27000.0
2008-05-23 13:10:00,28.8,28.82,28.78,28.82,22600.0,28.272,28.2916,28.2524,28.2916,22600.0
2008-05-23 13:20:00,28.8,28.89,28.8,28.83,19500.0,28.272,28.3603,28.272,28.3014,19500.0
2008-05-23 13:30:00,28.83,29.02,28.83,28.89,31400.0,28.3014,28.488,28.3014,28.3603,31400.0
2008-05-23 13:40:00,28.89,28.9,28.83,28.89,20800.0,28.3603,28.3702,28.3014,28.3603,20800.0
2008-05-23 13:50:00,28.89,28.89,28.67,28.72,34100.0,28.3603,28.3603,28.1444,28.1935,34100.0
2008-05-23 14:00:00,28.72,28.87,28.7,28.85,31700.0,28.1935,28.3407,28.1738,28.3211,31700.0
2008-05-23 14:10:00,28.85,28.9,28.8,28.86,17700.0,28.3211,28.3702,28.272,28.3309,17700.0
2008-05-23 14:20:00,28.84,29.02,28.84,29.02,16500.0,28.3113,28.488,28.3113,28.488,16500.0
2008-05-23 14:30:00,29.03,29.05,28.84,28.92,30500.0,28.4978,28.5174,28.3113,28.3898,30500.0
2008-05-23 14:40:00,28.92,29.05,28.91,29.03,13600.0,28.3898,28.5174,28.38,28.4978,13600.0
2008-05-23 14:50:00,29.05,29.08,28.98,29.0,31700.0,28.5174,28.5469,28.4487,28.4683,31700.0
2008-05-23 15:00:00,28.99,29.16,28.95,29.12,37700.0,28.4585,28.6254,28.4192,28.5861,37700.0
2008-05-23 15:10:00,29.15,29.19,29.02,29.16,32500.0,28.6156,28.6548,28.488,28.6254,32500.0
2008-05-23 15:20:00,29.15,29.3,29.1,29.2,28200.0,28.6156,28.7628,28.5665,28.6647,28200.0
2008-05-23 15:30:00,29.22,29.28,29.15,29.17,31700.0,28.6843,28.7432,28.6156,28.6352,31700.0
2008-05-23 15:40:00,29.17,29.22,29.14,29.21,17300.0,28.6352,28.6843,28.6058,28.6745,17300.0
2008-05-23 15:50:00,29.2,29.21,29.12,29.15,50900.0,28.6647,28.6745,28.5861,28.6156,50900.0
2008-05-27 09:30:00,29.31,29.75,29.2,29.25,82700.0,28.7726,29.2046,28.6647,28.7137,82700.0
2008-05-27 09:40:00,29.28,29.3,29.0,29.26,40800.0,28.7432,28.7628,28.4683,28.7236,40800.0
2008-05-27 09:50:00,29.27,29.5,29.2,29.49,125000.0,28.7334,28.9592,28.6647,28.9493,125000.0
2008-05-27 10:00:00,29.49,29.51,29.35,29.4,120500.0,28.9493,28.969,28.8119,28.861,120500.0
2008-05-27 10:10:00,29.4,29.58,29.39,29.5,77600.0,28.861,29.0377,28.8512,28.9592,77600.0
2008-05-27 10:20:00,29.49,29.55,29.41,29.43,23800.0,28.9493,29.0082,28.8708,28.8904,23800.0
2008-05-27 10:30:00,29.43,29.51,29.4,29.47,21700.0,28.8904,28.969,28.861,28.9297,21700.0
2008-05-27 10:40:00,29.46,29.6,29.44,29.59,23500.0,28.9199,29.0573,28.9003,29.0475,23500.0
2008-05-27 10:50:00,29.6,29.75,29.59,29.72,63300.0,29.0573,29.2046,29.0475,29.1751,63300.0
2008-05-27 11:00:00,29.73,29.84,29.69,29.7,65700.0,29.1849,29.2929,29.1457,29.1555,65700.0
2008-05-27 11:10:00,29.68,29.71,29.52,29.52,88600.0,29.1359,29.1653,28.9788,28.9788,88600.0
2008-05-27 11:20:00,29.52,29.61,29.46,29.54,21600.0,28.9788,29.0671,28.9199,28.9984,21600.0
2008-05-27 11:30:00,29.54,29.54,29.4,29.4,43100.0,28.9984,28.9984,28.861,28.861,43100.0
2008-05-27 11:40:00,29.38,29.38,29.33,29.34,23300.0,28.8414,28.8414,28.7923,28.8021,23300.0
2008-05-27 11:50:00,29.33,29.34,29.21,29.24,41000.0,28.7923,28.8021,28.6745,28.7039,41000.0
2008-05-27 12:00:00,29.65,29.65,29.13,29.27,32800.0,29.1064,29.1064,28.5959,28.7334,32800.0
2008-05-27 12:10:00,29.28,29.41,29.28,29.4,19400.0,28.7432,28.8708,28.7432,28.861,19400.0
2008-05-27 12:20:00,29.4,29.48,29.4,29.45,33200.0,28.861,28.9395,28.861,28.9101,33200.0
2008-05-27 12:30:00,29.46,29.47,29.38,29.45,42300.0,28.9199,28.9297,28.8414,28.9101,42300.0
2008-05-27 12:40:00,29.45,29.5,29.38,29.38,37800.0,28.9101,28.9592,28.8414,28.8414,37800.0
2008-05-27 12:50:00,29.38,29.41,29.36,29.41,13500.0,28.8414,28.8708,28.8217,28.8708,13500.0
2008-05-27 13:00:00,29.4,29.41,29.35,29.35,17700.0,28.861,28.8708,28.8119,28.8119,17700.0
2008-05-27 13:10:00,29.36,29.36,29.32,29.36,13300.0,28.8217,28.8217,28.7825,28.8217,13300.0
2008-05-27 13:20:00,29.36,29.49,29.36,29.49,12700.0,28.8217,28.9493,28.8217,28.9493,12700.0
2008-05-27 13:30:00,29.49,29.51,29.36,29.39,38600.0,28.9493,28.969,28.8217,28.8512,38600.0
2008-05-27 13:40:00,29.39,29.46,29.39,29.43,12100.0,28.8512,28.9199,28.8512,28.8904,12100.0
2008-05-27 13:50:00,29.41,29.45,29.4,29.45,30200.0,28.8708,28.9101,28.861,28.9101,30200.0
2008-05-27 14:00:00,29.45,29.5,29.44,29.46,26900.0,28.9101,28.9592,28.9003,28.9199,26900.0
2008-05-27 14:10:00,29.46,29.51,29.42,29.42,34700.0,28.9199,28.969,28.8806,28.8806,34700.0
2008-05-27 14:20:00,29.42,29.48,29.42,29.42,12900.0,28.8806,28.9395,28.8806,28.8806,12900.0
2008-05-27 14:30:00,29.43,29.53,29.42,29.53,31900.0,28.8904,28.9886,28.8806,28.9886,31900.0
2008-05-27 14:40:00,29.54,29.63,29.52,29.57,39700.0,28.9984,29.0868,28.9788,29.0279,39700.0
2008-05-27 14:50:00,29.58,29.58,29.49,29.56,33500.0,29.0377,29.0377,28.9493,29.0181,33500.0
2008-05-27 15:00:00,29.56,29.61,29.52,29.52,31800.0,29.0181,29.0671,28.9788,28.9788,31800.0
2008-05-27 15:10:00,29.53,29.55,29.47,29.47,52500.0,28.9886,29.0082,28.9297,28.9297,52500.0
2008-05-27 15:20:00,29.48,29.5,29.42,29.43,78200.0,28.9395,28.9592,28.8806,28.8904,78200.0
2008-05-27 15:30:00,29.43,29.51,29.42,29.45,95000.0,28.8904,28.969,28.8806,28.9101,95000.0
2008-05-27 15:40:00,29.45,29.46,29.36,29.36,92500.0,28.9101,28.9199,28.8217,28.8217,92500.0
2008-05-27 15:50:00,29.36,29.54,29.32,29.52,120800.0,28.8217,28.9984,28.7825,28.9788,120800.0
2008-05-28 09:30:00,29.62,29.76,29.5,29.76,35700.0,29.077,29.2144,28.9592,29.2144,35700.0
2008-05-28 09:40:00,29.76,29.8,29.59,29.6,20800.0,29.2144,29.2537,29.0475,29.0573,20800.0
2008-05-28 09:50:00,29.59,29.62,29.38,29.47,31900.0,29.0475,29.077,28.8414,28.9297,31900.0
2008-05-28 10:00:00,29.45,29.5,29.33,29.49,23200.0,28.9101,28.9592,28.7923,28.9493,23200.0
2008-05-28 10:10:00,29.5,29.62,29.48,29.55,32400.0,28.9592,29.077,28.9395,29.0082,32400.0
2008-05-28 10:20:00,29.55,29.59,29.37,29.58,41200.0,29.0082,29.0475,28.8315,29.0377,41200.0
2008-05-28 10:30:00,29.58,29.78,29.57,29.62,60000.0,29.0377,29.234,29.0279,29.077,60000.0
2008-05-28 10:40:00,29.63,29.71,29.62,29.63,16600.0,29.0868,29.1653,29.077,29.0868,16600.0
2008-05-28 10:50:00,29.63,29.79,29.62,29.75,31800.0,29.0868,29.2438,29.077,29.2046,31800.0
2008-05-28 11:00:00,29.75,29.85,29.75,29.81,25900.0,29.2046,29.3027,29.2046,29.2635,25900.0
2008-05-28 11:10:00,29.81,29.87,29.77,29.79,25800.0,29.2635,29.3224,29.2242,29.2438,25800.0
2008-05-28 11:20:00,29.79,29.81,29.7,29.8,35100.0,29.2438,29.2635,29.1555,29.2537,35100.0
2008-05-28 11:30:00,29.81,29.97,29.8,29.93,37800.0,29.2635,29.4205,29.2537,29.3813,37800.0
2008-05-28 11:40:00,29.92,30.04,29.91,29.92,36800.0,29.3715,29.4893,29.3616,29.3715,36800.0
2008-05-28 11:50:00,29.93,30.0,29.86,29.97,32700.0,29.3813,29.45,29.3126,29.4205,32700.0
2008-05-28 12:00:00,29.97,29.97,29.75,29.91,52600.0,29.4205,29.4205,29.2046,29.3616,52600.0
2008-05-28 12:10:00,29.9,30.0,29.9,29.98,35400.0,29.3518,29.45,29.3518,29.4304,35400.0
2008-05-28 12:20:00,29.97,30.04,29.97,30.03,20200.0,29.4205,29.4893,29.4205,29.4794,20200.0
2008-05-28 12:30:00,30.02,30.03,29.95,29.97,34800.0,29.4696,29.4794,29.4009,29.4205,34800.0
2008-05-28 12:40:00,29.97,29.98,29.95,29.98,22300.0,29.4205,29.4304,29.4009,29.4304,22300.0
2008-05-28 12:50:00,29.97,30.0,29.97,29.99,27100.0,29.4205,29.45,29.4205,29.4402,27100.0
2008-05-28 13:00:00,30.0,30.04,29.99,30.04,35000.0,29.45,29.4893,29.4402,29.4893,35000.0
2008-05-28 13:10:00,30.03,30.07,30.03,30.05,61300.0,29.4794,29.5187,29.4794,29.4991,61300.0
2008-05-28 13:20:00,30.06,30.19,30.05,30.15,90100.0,29.5089,29.6365,29.4991,29.5972,90100.0
2008-05-28 13:30:00,30.15,30.2,30.1,30.11,44700.0,29.5972,29.6463,29.5482,29.558,44700.0
2008-05-28 13:40:00,30.12,30.12,29.96,30.01,22800.0,29.5678,29.5678,29.4107,29.4598,22800.0
2008-05-28 13:50:00,30.0,30.06,29.98,30.04,27900.0,29.45,29.5089,29.4304,29.4893,27900.0
2008-05-28 14:00:00,30.04,30.14,29.98,30.11,32500.0,29.4893,29.5874,29.4304,29.558,32500.0
2008-05-28 14:10:00,30.11,30.13,30.05,30.07,19600.0,29.558,29.5776,29.4991,29.5187,19600.0
2008-05-28 14:20:00,30.07,30.08,30.03,30.05,37900.0,29.5187,29.5285,29.4794,29.4991,37900.0
2008-05-28 14:30:00,30.06,30.14,30.01,30.14,39800.0,29.5089,29.5874,29.4598,29.5874,39800.0
2008-05-28 14:40:00,30.14,30.19,30.14,30.15,28000.0,29.5874,29.6365,29.5874,29.5972,28000.0
2008-05-28 14:50:00,30.15,30.17,30.13,30.17,34400.0,29.5972,29.6169,29.5776,29.6169,34400.0
2008-05-28 15:00:00,30.17,30.23,30.16,30.17,54000.0,29.6169,29.6758,29.6071,29.6169,54000.0
2008-05-28 15:10:00,30.18,30.24,30.14,30.24,48800.0,29.6267,29.6856,29.5874,29.6856,48800.0
2008-05-28 15:20:00,30.23,30.4,30.19,30.36,69600.0,29.6758,29.8427,29.6365,29.8034,69600.0
2008-05-28 15:30:00,30.37,30.44,30.31,30.36,71700.0,29.8132,29.8819,29.7543,29.8034,71700.0
2008-05-28 15:40:00,30.36,30.39,30.28,30.37,79000.0,29.8034,29.8328,29.7249,29.8132,79000.0
2008-05-28 15:50:00,30.37,30.37,30.29,30.35,85000.0,29.8132,29.8132,29.7347,29.7936,85000.0
2008-05-29 09:30:00,30.33,30.6,30.27,30.38,50000.0,29.7739,30.039,29.715,29.823,50000.0
2008-05-29 09:40:00,30.39,30.63,30.37,30.59,39900.0,29.8328,30.0684,29.8132,30.0292,39900.0
2008-05-29 09:50:00,30.59,30.59,30.46,30.5,43500.0,30.0292,30.0292,29.9016,29.9408,43500.0
2008-05-29 10:00:00,30.49,30.54,30.46,30.5,33000.0,29.931,29.9801,29.9016,29.9408,33000.0
2008-05-29 10:10:00,30.49,30.52,30.41,30.47,33700.0,29.931,29.9605,29.8525,29.9114,33700.0
2008-05-29 10:20:00,30.47,30.5,30.44,30.45,16500.0,29.9114,29.9408,29.8819,29.8917,16500.0
2008-05-29 10:30:00,30.46,30.5,30.25,30.39,54300.0,29.9016,29.9408,29.6954,29.8328,54300.0
2008-05-29 10:40:00,30.41,30.67,30.4,30.6,26200.0,29.8525,30.1077,29.8427,30.039,26200.0
2008-05-29 10:50:00,30.59,30.67,30.47,30.55,28100.0,30.0292,30.1077,29.9114,29.9899,28100.0
2008-05-29 11:00:00,30.56,30.57,30.47,30.55,30200.0,29.9997,30.0095,29.9114,29.9899,30200.0
2008-05-29 11:10:00,30.57,30.65,30.37,30.64,48800.0,30.0095,30.0881,29.8132,30.0783,48800.0
2008-05-29 11:20:00,30.63,30.76,30.59,30.69,29500.0,30.0684,30.1961,30.0292,30.1273,29500.0
2008-05-29 11:30:00,30.69,30.77,30.65,30.69,54000.0,30.1273,30.2059,30.0881,30.1273,54000.0
2008-05-29 11:40:00,30.69,30.84,30.68,30.8,65000.0,30.1273,30.2746,30.1175,30.2353,65000.0
2008-05-29 11:50:00,30.8,30.85,30.74,30.75,30800.0,30.2353,30.2844,30.1764,30.1862,30800.0
2008-05-29 12:00:00,30.76,30.82,30.76,30.81,23200.0,30.1961,30.255,30.1961,30.2451,23200.0
2008-05-29 12:10:00,30.81,30.91,30.81,30.89,54000.0,30.2451,30.3433,30.2451,30.3237,54000.0
2008-05-29 12:20:00,30.89,30.93,30.8,30.9,34400.0,30.3237,30.3629,30.2353,30.3335,34400.0
2008-05-29 12:30:00,30.91,31.0,30.9,31.0,34700.0,30.3433,30.4317,30.3335,30.4317,34700.0
2008-05-29 12:40:00,31.0,31.01,30.97,31.01,54600.0,30.4317,30.4415,30.4022,30.4415,54600.0
2008-05-29 12:50:00,31.01,31.05,30.98,31.05,58900.0,30.4415,30.4807,30.412,30.4807,58900.0
2008-05-29 13:00:00,31.04,31.17,31.03,31.07,60600.0,30.4709,30.5985,30.4611,30.5004,60600.0
2008-05-29 13:10:00,31.08,31.08,31.0,31.04,26800.0,30.5102,30.5102,30.4317,30.4709,26800.0
2008-05-29 13:20:00,31.04,31.14,31.03,31.13,27700.0,30.4709,30.5691,30.4611,30.5593,27700.0
2008-05-29 13:30:00,31.14,31.18,31.13,31.15,54400.0,30.5691,30.6084,30.5593,30.5789,54400.0
2008-05-29 13:40:00,31.17,31.34,31.17,31.33,96900.0,30.5985,30.7654,30.5985,30.7556,96900.0
2008-05-29 13:50:00,31.33,31.51,31.25,31.33,200600.0,30.7556,30.9323,30.6771,30.7556,200600.0
2008-05-29 14:00:00,31.35,31.42,31.32,31.4,79500.0,30.7752,30.844,30.7458,30.8243,79500.0
2008-05-29 14:10:00,31.4,31.46,31.38,31.42,101300.0,30.8243,30.8832,30.8047,30.844,101300.0
2008-05-29 14:20:00,31.42,31.55,31.33,31.44,104500.0,30.844,30.9716,30.7556,30.8636,104500.0
2008-05-29 14:30:00,31.44,31.45,31.34,31.35,60900.0,30.8636,30.8734,30.7654,30.7752,60900.0
2008-05-29 14:40:00,31.35,31.56,31.35,31.38,129800.0,30.7752,30.9814,30.7752,30.8047,129800.0
2008-05-29 14:50:00,31.37,31.53,31.37,31.45,72000.0,30.7949,30.9519,30.7949,30.8734,72000.0
2008-05-29 15:00:00,31.45,31.48,31.38,31.43,127100.0,30.8734,30.9029,30.8047,30.8538,127100.0
2008-05-29 15:10:00,31.43,31.54,31.43,31.53,124900.0,30.8538,30.9618,30.8538,30.9519,124900.0
2008-05-29 15:20:00,31.52,31.54,31.4,31.43,98500.0,30.9421,30.9618,30.8243,30.8538,98500.0
2008-05-29 15:30:00,31.42,31.61,31.41,31.61,184000.0,30.844,31.0305,30.8341,31.0305,184000.0
2008-05-29 15:40:00,31.6,31.62,31.19,31.25,332300.0,31.0207,31.0403,30.6182,30.6771,332300.0
2008-05-29 15:50:00,31.25,31.35,31.14,31.28,437800.0,30.6771,30.7752,30.5691,30.7065,437800.0
2008-05-30 09:30:00,31.25,31.7,31.25,31.5,158500.0,30.6771,31.1188,30.6771,30.9225,158500.0
2008-05-30 09:40:00,31.5,31.5,31.36,31.39,86700.0,30.9225,30.9225,30.7851,30.8145,86700.0
2008-05-30 09:50:00,31.42,31.52,31.28,31.52,50100.0,30.844,30.9421,30.7065,30.9421,50100.0
2008-05-30 10:00:00,31.49,31.52,31.45,31.47,37200.0,30.9127,30.9421,30.8734,30.893,37200.0
2008-05-30 10:10:00,31.49,31.72,31.46,31.67,81500.0,30.9127,31.1385,30.8832,31.0894,81500.0
2008-05-30 10:20:00,31.67,31.8,31.67,31.79,40600.0,31.0894,31.217,31.0894,31.2072,40600.0
2008-05-30 10:30:00,31.79,31.82,31.76,31.79,61400.0,31.2072,31.2366,31.1777,31.2072,61400.0
2008-05-30 10:40:00,31.78,31.82,31.59,31.59,50600.0,31.1974,31.2366,31.0108,31.0108,50600.0
2008-05-30 10:50:00,31.56,31.57,31.48,31.56,37600.0,30.9814,30.9912,30.9029,30.9814,37600.0
2008-05-30 11:00:00,31.55,31.58,31.46,31.49,27400.0,30.9716,31.001,30.8832,30.9127,27400.0
2008-05-30 11:10:00,31.5,31.54,31.46,31.5,32900.0,30.9225,30.9618,30.8832,30.9225,32900.0
2008-05-30 11:20:00,31.49,31.5,31.46,31.49,46200.0,30.9127,30.9225,30.8832,30.9127,46200.0
2008-05-30 11:30:00,31.49,31.6,31.49,31.6,44100.0,30.9127,31.0207,30.9127,31.0207,44100.0
2008-05-30 11:40:00,31.61,31.73,31.6,31.72,20300.0,31.0305,31.1483,31.0207,31.1385,20300.0
2008-05-30 11:50:00,31.72,31.83,31.7,31.82,16900.0,31.1385,31.2464,31.1188,31.2366,16900.0
2008-05-30 12:00:00,31.82,31.84,31.8,31.82,22900.0,31.2366,31.2563,31.217,31.2366,22900.0
2008-05-30 12:10:00,31.82,31.83,31.73,31.79,33700.0,31.2366,31.2464,31.1483,31.2072,33700.0
2008-05-30 12:20:00,31.8,31.8,31.78,31.79,11800.0,31.217,31.217,31.1974,31.2072,11800.0
2008-05-30 12:30:00,31.78,31.79,31.71,31.71,30200.0,31.1974,31.2072,31.1286,31.1286,30200.0
2008-05-30 12:40:00,31.7,31.72,31.68,31.69,17000.0,31.1188,31.1385,31.0992,31.109,17000.0
2008-05-30 12:50:00,31.68,31.74,31.66,31.68,79900.0,31.0992,31.1581,31.0796,31.0992,79900.0
2008-05-30 13:00:00,31.68,31.7,31.59,31.6,59100.0,31.0992,31.1188,31.0108,31.0207,59100.0
2008-05-30 13:10:00,31.6,31.6,31.51,31.51,25200.0,31.0207,31.0207,30.9323,30.9323,25200.0
2008-05-30 13:20:00,31.52,31.62,31.49,31.6,35800.0,30.9421,31.0403,30.9127,31.0207,35800.0
2008-05-30 13:30:00,31.6,31.64,31.55,31.61,53400.0,31.0207,31.0599,30.9716,31.0305,53400.0
2008-05-30 13:40:00,31.62,31.65,31.62,31.64,32900.0,31.0403,31.0697,31.0403,31.0599,32900.0
2008-05-30 13:50:00,31.64,31.65,31.56,31.61,62000.0,31.0599,31.0697,30.9814,31.0305,62000.0
2008-05-30 14:00:00,31.6,31.62,31.55,31.6,37300.0,31.0207,31.0403,30.9716,31.0207,37300.0
2008-05-30 14:10:00,31.59,31.6,31.58,31.6,19200.0,31.0108,31.0207,31.001,31.0207,19200.0
2008-05-30 14:20:00,31.59,31.6,31.59,31.6,12800.0,31.0108,31.0207,31.0108,31.0207,12800.0
2008-05-30 14:30:00,31.59,31.62,31.58,31.59,92000.0,31.0108,31.0403,31.001,31.0108,92000.0
2008-05-30 14:40:00,31.6,31.82,31.59,31.79,44900.0,31.0207,31.2366,31.0108,31.2072,44900.0
2008-05-30 14:50:00,31.79,31.97,31.78,31.96,45100.0,31.2072,31.3839,31.1974,31.3741,45100.0
2008-05-30 15:00:00,31.95,32.04,31.44,32.0,96700.0,31.3642,31.4526,30.8636,31.4133,96700.0
2008-05-30 15:10:00,32.01,32.04,31.95,31.95,42500.0,31.4231,31.4526,31.3642,31.3642,42500.0
2008-05-30 15:20:00,31.94,31.95,31.84,31.87,38400.0,31.3544,31.3642,31.2563,31.2857,38400.0
2008-05-30 15:30:00,31.86,31.97,31.84,31.93,77200.0,31.2759,31.3839,31.2563,31.3446,77200.0
2008-05-30 15:40:00,31.92,32.07,31.9,32.0,171600.0,31.3348,31.482,31.3152,31.4133,171600.0
2008-05-30 15:50:00,32.01,32.05,31.98,32.0,196400.0,31.4231,31.4624,31.3937,31.4133,196400.0
2008-06-02 09:30:00,32.01,32.01,31.52,31.75,83900.0,31.4231,31.4231,30.9421,31.1679,83900.0
2008-06-02 09:40:00,31.74,32.08,31.74,31.94,53400.0,31.1581,31.4919,31.1581,31.3544,53400.0
2008-06-02 09:50:00,31.94,31.94,31.31,31.32,79900.0,31.3544,31.3544,30.736,30.7458,79900.0
2008-06-02 10:00:00,31.32,31.36,31.12,31.18,105700.0,30.7458,30.7851,30.5495,30.6084,105700.0
2008-06-02 10:10:00,31.17,31.42,31.05,31.29,46200.0,30.5985,30.844,30.4807,30.7163,46200.0
2008-06-02 10:20:00,31.28,31.29,31.03,31.07,76500.0,30.7065,30.7163,30.4611,30.5004,76500.0
2008-06-02 10:30:00,31.06,31.17,31.06,31.13,53400.0,30.4906,30.5985,30.4906,30.5593,53400.0
2008-06-02 10:40:00,31.14,31.14,31.05,31.05,40000.0,30.5691,30.5691,30.4807,30.4807,40000.0
2008-06-02 10:50:00,31.06,31.16,31.04,31.14,43900.0,30.4906,30.5887,30.4709,30.5691,43900.0
2008-06-02 11:00:00,31.13,31.25,31.09,31.23,49300.0,30.5593,30.6771,30.52,30.6574,49300.0
2008-06-02 11:10:00,31.22,31.28,31.16,31.24,56300.0,30.6476,30.7065,30.5887,30.6673,56300.0
2008-06-02 11:20:00,31.24,31.25,30.95,30.95,69700.0,30.6673,30.6771,30.3826,30.3826,69700.0
2008-06-02 11:30:00,30.95,30.98,30.84,30.86,69300.0,30.3826,30.412,30.2746,30.2942,69300.0
2008-06-02 11:40:00,30.87,31.07,30.85,31.03,81500.0,30.304,30.5004,30.2844,30.4611,81500.0
2008-06-02 11:50:00,31.01,31.09,30.98,31.04,172700.0,30.4415,30.52,30.412,30.4709,172700.0
2008-06-02 12:00:00,31.03,31.03,30.93,30.94,54700.0,30.4611,30.4611,30.3629,30.3728,54700.0
2008-06-02 12:10:00,30.93,30.94,30.76,30.8,143300.0,30.3629,30.3728,30.1961,30.2353,143300.0
2008-06-02 12:20:00,30.82,30.9,30.75,30.87,66500.0,30.255,30.3335,30.1862,30.304,66500.0
2008-06-02 12:30:00,30.87,30.9,30.64,30.67,68300.0,30.304,30.3335,30.0783,30.1077,68300.0
2008-06-02 12:40:00,30.67,30.77,30.44,30.46,57000.0,30.1077,30.2059,29.8819,29.9016,57000.0
2008-06-02 12:50:00,30.46,30.54,30.42,30.42,40300.0,29.9016,29.9801,29.8623,29.8623,40300.0
2008-06-02 13:00:00,30.42,30.62,30.36,30.61,71500.0,29.8623,30.0586,29.8034,30.0488,71500.0
2008-06-02 13:10:00,30.62,30.68,30.59,30.6,53800.0,30.0586,30.1175,30.0292,30.039,53800.0
2008-06-02 13:20:00,30.6,30.61,30.45,30.53,47100.0,30.039,30.0488,29.8917,29.9703,47100.0
2008-06-02 13:30:00,30.51,30.53,30.49,30.5,51900.0,29.9506,29.9703,29.931,29.9408,51900.0
2008-06-02 13:40:00,30.49,30.63,30.49,30.5,72400.0,29.931,30.0684,29.931,29.9408,72400.0
2008-06-02 13:50:00,30.5,30.53,30.49,30.52,45400.0,29.9408,29.9703,29.931,29.9605,45400.0
2008-06-02 14:00:00,30.54,30.58,30.46,30.53,39300.0,29.9801,30.0194,29.9016,29.9703,39300.0
2008-06-02 14:10:00,30.55,30.56,30.49,30.51,43300.0,29.9899,29.9997,29.931,29.9506,43300.0
2008-06-02 14:20:00,30.51,30.55,30.48,30.53,56000.0,29.9506,29.9899,29.9212,29.9703,56000.0
2008-06-02 14:30:00,30.51,30.54,30.46,30.51,59400.0,29.9506,29.9801,29.9016,29.9506,59400.0
2008-06-02 14:40:00,30.51,30.53,30.48,30.53,30500.0,29.9506,29.9703,29.9212,29.9703,30500.0
2008-06-02 14:50:00,30.52,30.58,30.51,30.51,54400.0,29.9605,30.0194,29.9506,29.9506,54400.0
2008-06-02 15:00:00,30.51,30.53,30.49,30.51,51000.0,29.9506,29.9703,29.931,29.9506,51000.0
2008-06-02 15:10:00,30.51,30.58,30.49,30.55,66900.0,29.9506,30.0194,29.931,29.9899,66900.0
2008-06-02 15:20:00,30.55,30.79,30.52,30.72,75100.0,29.9899,30.2255,29.9605,30.1568,75100.0
2008-06-02 15:30:00,30.72,30.79,30.68,30.68,59100.0,30.1568,30.2255,30.1175,30.1175,59100.0
2008-06-02 15:40:00,30.69,30.76,30.67,30.73,58600.0,30.1273,30.1961,30.1077,30.1666,58600.0
2008-06-02 15:50:00,30.73,30.89,30.71,30.85,119900.0,30.1666,30.3237,30.147,30.2844,119900.0
2008-06-03 09:30:00,30.96,31.42,30.96,31.19,49300.0,30.3924,30.844,30.3924,30.6182,49300.0
2008-06-03 09:40:00,31.2,31.2,30.83,31.03,29900.0,30.628,30.628,30.2648,30.4611,29900.0
2008-06-03 09:50:00,31.04,31.35,31.01,31.19,25100.0,30.4709,30.7752,30.4415,30.6182,25100.0
2008-06-03 10:00:00,31.19,31.5,31.19,31.39,31300.0,30.6182,30.9225,30.6182,30.8145,31300.0
2008-06-03 10:10:00,31.4,31.5,31.31,31.45,27200.0,30.8243,30.9225,30.736,30.8734,27200.0
2008-06-03 10:20:00,31.45,31.55,31.45,31.48,32600.0,30.8734,30.9716,30.8734,30.9029,32600.0
2008-06-03 10:30:00,31.49,31.5,31.32,31.36,29500.0,30.9127,30.9225,30.7458,30.7851,29500.0
2008-06-03 10:40:00,31.35,31.39,31.25,31.34,19400.0,30.7752,30.8145,30.6771,30.7654,19400.0
2008-06-03 10:50:00,31.34,31.44,31.34,31.42,54100.0,30.7654,30.8636,30.7654,30.844,54100.0
2008-06-03 11:00:00,31.41,31.45,31.36,31.44,38700.0,30.8341,30.8734,30.7851,30.8636,38700.0
2008-06-03 11:10:00,31.44,31.59,31.43,31.57,46500.0,30.8636,31.0108,30.8538,30.9912,46500.0
2008-06-03 11:20:00,31.58,31.68,31.55,31.67,21100.0,31.001,31.0992,30.9716,31.0894,21100.0
2008-06-03 11:30:00,31.67,31.7,31.47,31.5,39900.0,31.0894,31.1188,30.893,30.9225,39900.0
2008-06-03 11:40:00,31.52,31.78,31.52,31.75,78900.0,30.9421,31.1974,30.9421,31.1679,78900.0
2008-06-03 11:50:00,31.74,31.92,31.72,31.75,67600.0,31.1581,31.3348,31.1385,31.1679,67600.0
2008-06-03 12:00:00,31.75,31.79,31.64,31.66,32500.0,31.1679,31.2072,31.0599,31.0796,32500.0
2008-06-03 12:10:00,31.67,31.74,31.64,31.69,13300.0,31.0894,31.1581,31.0599,31.109,13300.0
2008-06-03 12:20:00,31.71,31.71,31.54,31.59,32100.0,31.1286,31.1286,30.9618,31.0108,32100.0
2008-06-03 12:30:00,31.58,31.63,31.54,31.6,21400.0,31.001,31.0501,30.9618,31.0207,21400.0
2008-06-03 12:40:00,31.61,31.65,31.54,31.62,19300.0,31.0305,31.0697,30.9618,31.0403,19300.0
2008-06-03 12:50:00,31.62,31.63,31.55,31.6,24300.0,31.0403,31.0501,30.9716,31.0207,24300.0
2008-06-03 13:00:00,31.59,31.6,31.47,31.55,28100.0,31.0108,31.0207,30.893,30.9716,28100.0
2008-06-03 13:10:00,31.53,31.59,31.5,31.57,29500.0,30.9519,31.0108,30.9225,30.9912,29500.0
2008-06-03 13:20:00,31.57,31.62,31.29,31.29,39500.0,30.9912,31.0403,30.7163,30.7163,39500.0
2008-06-03 13:30:00,31.29,31.3,31.12,31.12,46200.0,30.7163,30.7262,30.5495,30.5495,46200.0
2008-06-03 13:40:00,31.13,31.15,30.98,31.02,66500.0,30.5593,30.5789,30.412,30.4513,66500.0
2008-06-03 13:50:00,31.04,31.11,30.96,31.01,43500.0,30.4709,30.5396,30.3924,30.4415,43500.0
2008-06-03 14:00:00,31.0,31.11,30.95,31.07,29800.0,30.4317,30.5396,30.3826,30.5004,29800.0
2008-06-03 14:10:00,31.06,31.06,30.94,30.94,25300.0,30.4906,30.4906,30.3728,30.3728,25300.0
2008-06-03 14:20:00,30.97,30.99,30.68,30.71,46900.0,30.4022,30.4218,30.1175,30.147,46900.0
2008-06-03 14:30:00,30.73,30.84,30.65,30.69,50600.0,30.1666,30.2746,30.0881,30.1273,50600.0
2008-06-03 14:40:00,30.7,30.87,30.69,30.87,33300.0,30.1372,30.304,30.1273,30.304,33300.0
2008-06-03 14:50:00,30.88,31.02,30.85,31.02,39300.0,30.3139,30.4513,30.2844,30.4513,39300.0
2008-06-03 15:00:00,31.0,31.39,30.92,31.37,77400.0,30.4317,30.8145,30.3531,30.7949,77400.0
2008-06-03 15:10:00,31.37,31.4,31.24,31.26,92000.0,30.7949,30.8243,30.6673,30.6869,92000.0
2008-06-03 15:20:00,31.25,31.31,31.17,31.3,42000.0,30.6771,30.736,30.5985,30.7262,42000.0
2008-06-03 15:30:00,31.3,31.37,31.2,31.26,60500.0,30.7262,30.7949,30.628,30.6869,60500.0
2008-06-03 15:40:00,31.25,31.31,31.2,31.25,168300.0,30.6771,30.736,30.628,30.6771,168300.0
2008-06-03 15:50:00,31.25,31.32,31.23,31.3,102800.0,30.6771,30.7458,30.6574,30.7262,102800.0
2008-06-04 09:30:00,31.28,31.28,30.29,30.38,56000.0,30.7065,30.7065,29.7347,29.823,56000.0
2008-06-04 09:40:00,30.39,30.49,30.27,30.46,76900.0,29.8328,29.931,29.715,29.9016,76900.0
2008-06-04 09:50:00,30.46,30.79,30.45,30.77,49500.0,29.9016,30.2255,29.8917,30.2059,49500.0
2008-06-04 10:00:00,30.78,30.94,30.69,30.7,60300.0,30.2157,30.3728,30.1273,30.1372,60300.0
2008-06-04 10:10:00,30.69,30.77,30.65,30.75,52100.0,30.1273,30.2059,30.0881,30.1862,52100.0
2008-06-04 10:20:00,30.74,30.92,30.71,30.83,61200.0,30.1764,30.3531,30.147,30.2648,61200.0
2008-06-04 10:30:00,30.84,30.91,30.74,30.78,46700.0,30.2746,30.3433,30.1764,30.2157,46700.0
2008-06-04 10:40:00,30.78,30.83,30.7,30.72,48800.0,30.2157,30.2648,30.1372,30.1568,48800.0
2008-06-04 10:50:00,30.7,30.83,30.7,30.82,57500.0,30.1372,30.2648,30.1372,30.255,57500.0
2008-06-04 11:00:00,30.82,30.94,30.78,30.94,90400.0,30.255,30.3728,30.2157,30.3728,90400.0
2008-06-04 11:10:00,30.94,30.98,30.88,30.89,48200.0,30.3728,30.412,30.3139,30.3237,48200.0
2008-06-04 11:20:00,30.9,30.94,30.88,30.9,33700.0,30.3335,30.3728,30.3139,30.3335,33700.0
2008-06-04 11:30:00,30.92,30.97,30.89,30.91,45000.0,30.3531,30.4022,30.3237,30.3433,45000.0
2008-06-04 11:40:00,30.9,30.92,30.87,30.89,15900.0,30.3335,30.3531,30.304,30.3237,15900.0
2008-06-04 11:50:00,30.89,30.89,30.75,30.81,52800.0,30.3237,30.3237,30.1862,30.2451,52800.0
2008-06-04 12:00:00,30.8,30.82,30.78,30.8,22700.0,30.2353,30.255,30.2157,30.2353,22700.0
2008-06-04 12:10:00,30.83,30.9,30.8,30.89,39300.0,30.2648,30.3335,30.2353,30.3237,39300.0
2008-06-04 12:20:00,30.88,30.9,30.85,30.87,47300.0,30.3139,30.3335,30.2844,30.304,47300.0
2008-06-04 12:30:00,30.87,30.91,30.71,30.81,46700.0,30.304,30.3433,30.147,30.2451,46700.0
2008-06-04 12:40:00,30.8,30.81,30.64,30.65,33200.0,30.2353,30.2451,30.0783,30.0881,33200.0
2008-06-04 12:50:00,30.64,30.68,30.58,30.61,57800.0,30.0783,30.1175,30.0194,30.0488,57800.0
2008-06-04 13:00:00,30.61,30.68,30.52,30.58,30200.0,30.0488,30.1175,29.9605,30.0194,30200.0
2008-06-04 13:10:00,30.58,30.66,30.58,30.59,25400.0,30.0194,30.0979,30.0194,30.0292,25400.0
2008-06-04 13:20:00,30.58,30.6,30.52,30.57,29100.0,30.0194,30.039,29.9605,30.0095,29100.0
2008-06-04 13:30:00,30.58,30.62,30.58,30.58,13400.0,30.0194,30.0586,30.0194,30.0194,13400.0
2008-06-04 13:40:00,30.59,30.64,30.58,30.59,26700.0,30.0292,30.0783,30.0194,30.0292,26700.0
2008-06-04 13:50:00,30.58,30.62,30.57,30.6,26300.0,30.0194,30.0586,30.0095,30.039,26300.0
2008-06-04 14:00:00,30.6,30.61,30.49,30.49,27500.0,30.039,30.0488,29.931,29.931,27500.0
2008-06-04 14:10:00,30.48,30.49,30.36,30.37,37600.0,29.9212,29.931,29.8034,29.8132,37600.0
2008-06-04 14:20:00,30.38,30.41,30.31,30.35,35500.0,29.823,29.8525,29.7543,29.7936,35500.0
2008-06-04 14:30:00,30.35,30.48,30.33,30.46,29600.0,29.7936,29.9212,29.7739,29.9016,29600.0
2008-06-04 14:40:00,30.46,30.49,30.31,30.32,54900.0,29.9016,29.931,29.7543,29.7641,54900.0
2008-06-04 14:50:00,30.33,30.37,30.2,30.25,53200.0,29.7739,29.8132,29.6463,29.6954,53200.0
2008-06-04 15:00:00,30.25,30.43,30.25,30.35,55600.0,29.6954,29.8721,29.6954,29.7936,55600.0
2008-06-04 15:10:00,30.35,30.58,30.31,30.52,63500.0,29.7936,30.0194,29.7543,29.9605,63500.0
2008-06-04 15:20:00,30.54,30.62,30.47,30.5,49700.0,29.9801,30.0586,29.9114,29.9408,49700.0
2008-06-04 15:30:00,30.49,30.51,30.34,30.34,61900.0,29.931,29.9506,29.7838,29.7838,61900.0
2008-06-04 15:40:00,30.35,30.37,30.29,30.33,89700.0,29.7936,29.8132,29.7347,29.7739,89700.0
2008-06-04 15:50:00,30.34,30.59,30.32,30.54,178800.0,29.7838,30.0292,29.7641,29.9801,178800.0
2008-06-05 09:30:00,30.66,31.0,30.65,30.73,41400.0,30.0979,30.4317,30.0881,30.1666,41400.0
2008-06-05 09:40:00,30.72,31.0,30.72,30.95,49100.0,30.1568,30.4317,30.1568,30.3826,49100.0
2008-06-05 09:50:00,30.97,31.14,30.94,31.0,61700.0,30.4022,30.5691,30.3728,30.4317,61700.0
2008-06-05 10:00:00,31.0,31.04,30.97,31.04,58700.0,30.4317,30.4709,30.4022,30.4709,58700.0
2008-06-05 10:10:00,31.04,31.19,31.02,31.15,55600.0,30.4709,30.6182,30.4513,30.5789,55600.0
2008-06-05 10:20:00,31.15,31.16,31.07,31.13,86000.0,30.5789,30.5887,30.5004,30.5593,86000.0
2008-06-05 10:30:00,31.15,31.25,31.15,31.19,50000.0,30.5789,30.6771,30.5789,30.6182,50000.0
2008-06-05 10:40:00,31.18,31.31,31.18,31.3,24900.0,30.6084,30.736,30.6084,30.7262,24900.0
2008-06-05 10:50:00,31.3,31.3,31.26,31.27,32600.0,30.7262,30.7262,30.6869,30.6967,32600.0
2008-06-05 11:00:00,31.28,31.3,31.22,31.24,40100.0,30.7065,30.7262,30.6476,30.6673,40100.0
2008-06-05 11:10:00,31.24,31.36,31.2,31.36,27800.0,30.6673,30.7851,30.628,30.7851,27800.0
2008-06-05 11:20:00,31.36,31.37,31.16,31.16,32400.0,30.7851,30.7949,30.5887,30.5887,32400.0
2008-06-05 11:30:00,31.17,31.17,31.11,31.15,25500.0,30.5985,30.5985,30.5396,30.5789,25500.0
2008-06-05 11:40:00,31.16,31.33,31.16,31.32,35500.0,30.5887,30.7556,30.5887,30.7458,35500.0
2008-06-05 11:50:00,31.31,31.33,31.29,31.31,12800.0,30.736,30.7556,30.7163,30.736,12800.0
2008-06-05 12:00:00,31.3,31.45,31.28,31.42,32400.0,30.7262,30.8734,30.7065,30.844,32400.0
2008-06-05 12:10:00,31.44,31.46,31.4,31.44,21600.0,30.8636,30.8832,30.8243,30.8636,21600.0
2008-06-05 12:20:00,31.44,31.51,31.43,31.51,77300.0,30.8636,30.9323,30.8538,30.9323,77300.0
2008-06-05 12:30:00,31.49,31.59,31.49,31.59,26100.0,30.9127,31.0108,30.9127,31.0108,26100.0
2008-06-05 12:40:00,31.59,31.7,31.57,31.59,25000.0,31.0108,31.1188,30.9912,31.0108,25000.0
2008-06-05 12:50:00,31.59,31.6,31.52,31.53,22700.0,31.0108,31.0207,30.9421,30.9519,22700.0
2008-06-05 13:00:00,31.55,31.57,31.53,31.54,22800.0,30.9716,30.9912,30.9519,30.9618,22800.0
2008-06-05 13:10:00,31.55,31.56,31.52,31.54,15500.0,30.9716,30.9814,30.9421,30.9618,15500.0
2008-06-05 13:20:00,31.55,31.56,31.49,31.5,41200.0,30.9716,30.9814,30.9127,30.9225,41200.0
2008-06-05 13:30:00,31.49,31.5,31.48,31.49,27100.0,30.9127,30.9225,30.9029,30.9127,27100.0
2008-06-05 13:40:00,31.49,31.5,31.45,31.46,28600.0,30.9127,30.9225,30.8734,30.8832,28600.0
2008-06-05 13:50:00,31.46,31.47,31.42,31.44,15900.0,30.8832,30.893,30.844,30.8636,15900.0
2008-06-05 14:00:00,31.45,31.45,31.35,31.36,22200.0,30.8734,30.8734,30.7752,30.7851,22200.0
2008-06-05 14:10:00,31.36,31.38,31.34,31.36,21700.0,30.7851,30.8047,30.7654,30.7851,21700.0
2008-06-05 14:20:00,31.36,31.36,31.16,31.24,34900.0,30.7851,30.7851,30.5887,30.6673,34900.0
2008-06-05 14:30:00,31.24,31.33,31.17,31.33,26900.0,30.6673,30.7556,30.5985,30.7556,26900.0
2008-06-05 14:40:00,31.33,31.42,31.33,31.4,23700.0,30.7556,30.844,30.7556,30.8243,23700.0
2008-06-05 14:50:00,31.39,31.5,31.39,31.49,29500.0,30.8145,30.9225,30.8145,30.9127,29500.0
2008-06-05 15:00:00,31.49,31.58,31.45,31.56,43600.0,30.9127,31.001,30.8734,30.9814,43600.0
2008-06-05 15:10:00,31.55,31.56,31.45,31.49,35000.0,30.9716,30.9814,30.8734,30.9127,35000.0
2008-06-05 15:20:00,31.49,31.52,31.43,31.52,36000.0,30.9127,30.9421,30.8538,30.9421,36000.0
2008-06-05 15:30:00,31.51,31.67,31.49,31.63,33100.0,30.9323,31.0894,30.9127,31.0501,33100.0
2008-06-05 15:40:00,31.63,31.69,31.63,31.68,71100.0,31.0501,31.109,31.0501,31.0992,71100.0
2008-06-05 15:50:00,31.68,31.7,31.62,31.66,99000.0,31.0992,31.1188,31.0403,31.0796,99000.0
2008-06-06 09:30:00,31.47,31.47,30.82,30.99,42900.0,30.893,30.893,30.255,30.4218,42900.0
2008-06-06 09:40:00,31.01,31.81,31.01,31.45,56200.0,30.4415,31.2268,30.4415,30.8734,56200.0
2008-06-06 09:50:00,31.44,31.51,31.15,31.22,31300.0,30.8636,30.9323,30.5789,30.6476,31300.0
2008-06-06 10:00:00,31.22,31.23,30.82,30.88,42300.0,30.6476,30.6574,30.255,30.3139,42300.0
2008-06-06 10:10:00,30.88,31.1,30.85,31.1,20900.0,30.3139,30.5298,30.2844,30.5298,20900.0
2008-06-06 10:20:00,31.1,31.15,31.05,31.05,15200.0,30.5298,30.5789,30.4807,30.4807,15200.0
2008-06-06 10:30:00,31.08,31.14,30.95,31.01,19500.0,30.5102,30.5691,30.3826,30.4415,19500.0
2008-06-06 10:40:00,31.01,31.12,30.98,31.12,21300.0,30.4415,30.5495,30.412,30.5495,21300.0
2008-06-06 10:50:00,31.12,31.12,31.05,31.06,11100.0,30.5495,30.5495,30.4807,30.4906,11100.0
2008-06-06 11:00:00,31.04,31.04,30.86,30.88,18600.0,30.4709,30.4709,30.2942,30.3139,18600.0
2008-06-06 11:10:00,30.89,30.91,30.8,30.9,20000.0,30.3237,30.3433,30.2353,30.3335,20000.0
2008-06-06 11:20:00,30.91,30.99,30.9,30.9,25800.0,30.3433,30.4218,30.3335,30.3335,25800.0
2008-06-06 11:30:00,30.9,31.04,30.87,31.02,24300.0,30.3335,30.4709,30.304,30.4513,24300.0
2008-06-06 11:40:00,31.02,31.3,30.96,31.28,28600.0,30.4513,30.7262,30.3924,30.7065,28600.0
2008-06-06 11:50:00,31.28,31.3,31.17,31.17,15500.0,30.7065,30.7262,30.5985,30.5985,15500.0
2008-06-06 12:00:00,31.18,31.18,31.06,31.08,10300.0,30.6084,30.6084,30.4906,30.5102,10300.0
2008-06-06 12:10:00,31.09,31.29,31.08,31.22,26000.0,30.52,30.7163,30.5102,30.6476,26000.0
2008-06-06 12:20:00,31.21,31.21,31.09,31.11,17600.0,30.6378,30.6378,30.52,30.5396,17600.0
2008-06-06 12:30:00,31.1,31.32,31.1,31.3,472300.0,30.5298,30.7458,30.5298,30.7262,472300.0
2008-06-06 12:40:00,31.3,31.47,31.3,31.37,24400.0,30.7262,30.893,30.7262,30.7949,24400.0
2008-06-06 12:50:00,31.37,31.38,31.29,31.36,25600.0,30.7949,30.8047,30.7163,30.7851,25600.0
2008-06-06 13:00:00,31.35,31.36,31.27,31.3,37600.0,30.7752,30.7851,30.6967,30.7262,37600.0
2008-06-06 13:10:00,31.3,31.4,31.29,31.38,56200.0,30.7262,30.8243,30.7163,30.8047,56200.0
2008-06-06 13:20:00,31.37,31.47,31.37,31.4,45300.0,30.7949,30.893,30.7949,30.8243,45300.0
2008-06-06 13:30:00,31.4,31.57,31.4,31.5,71000.0,30.8243,30.9912,30.8243,30.9225,71000.0
2008-06-06 13:40:00,31.5,31.53,31.49,31.5,35300.0,30.9225,30.9519,30.9127,30.9225,35300.0
2008-06-06 13:50:00,31.5,31.55,31.49,31.51,83600.0,30.9225,30.9716,30.9127,30.9323,83600.0
2008-06-06 14:00:00,31.5,31.51,31.31,31.35,57700.0,30.9225,30.9323,30.736,30.7752,57700.0
2008-06-06 14:10:00,31.36,31.43,31.21,31.36,107800.0,30.7851,30.8538,30.6378,30.7851,107800.0
2008-06-06 14:20:00,31.36,31.43,31.2,31.34,66700.0,30.7851,30.8538,30.628,30.7654,66700.0
2008-06-06 14:30:00,31.33,31.41,31.21,31.21,28000.0,30.7556,30.8341,30.6378,30.6378,28000.0
2008-06-06 14:40:00,31.22,31.5,31.22,31.44,102400.0,30.6476,30.9225,30.6476,30.8636,102400.0
2008-06-06 14:50:00,31.45,31.47,31.34,31.37,70200.0,30.8734,30.893,30.7654,30.7949,70200.0
2008-06-06 15:00:00,31.38,31.63,31.38,31.61,113300.0,30.8047,31.0501,30.8047,31.0305,113300.0
2008-06-06 15:10:00,31.61,31.81,31.61,31.73,129000.0,31.0305,31.2268,31.0305,31.1483,129000.0
2008-06-06 15:20:00,31.73,31.91,31.52,31.59,188600.0,31.1483,31.325,30.9421,31.0108,188600.0
2008-06-06 15:30:00,31.6,31.8,31.54,31.55,99600.0,31.0207,31.217,30.9618,30.9716,99600.0
2008-06-06 15:40:00,31.56,31.58,31.32,31.38,90200.0,30.9814,31.001,30.7458,30.8047,90200.0
2008-06-06 15:50:00,31.39,31.39,31.27,31.34,131900.0,30.8145,30.8145,30.6967,30.7654,131900.0
2008-06-09 09:30:00,31.31,31.4,30.87,31.05,56100.0,30.736,30.8243,30.304,30.4807,56100.0
2008-06-09 09:40:00,31.08,31.1,30.82,30.87,64100.0,30.5102,30.5298,30.255,30.304,64100.0
2008-06-09 09:50:00,30.86,31.0,30.74,30.98,48300.0,30.2942,30.4317,30.1764,30.412,48300.0
2008-06-09 10:00:00,30.99,31.08,30.74,30.85,117300.0,30.4218,30.5102,30.1764,30.2844,117300.0
2008-06-09 10:10:00,30.85,31.29,30.7,31.29,72900.0,30.2844,30.7163,30.1372,30.7163,72900.0
2008-06-09 10:20:00,31.3,31.47,31.16,31.36,68600.0,30.7262,30.893,30.5887,30.7851,68600.0
2008-06-09 10:30:00,31.35,31.6,31.33,31.56,64300.0,30.7752,31.0207,30.7556,30.9814,64300.0
2008-06-09 10:40:00,31.52,31.57,31.4,31.49,87300.0,30.9421,30.9912,30.8243,30.9127,87300.0
2008-06-09 10:50:00,31.48,31.5,31.41,31.44,45700.0,30.9029,30.9225,30.8341,30.8636,45700.0
2008-06-09 11:00:00,31.43,31.61,31.4,31.59,45000.0,30.8538,31.0305,30.8243,31.0108,45000.0
2008-06-09 11:10:00,31.6,31.96,31.55,31.81,117800.0,31.0207,31.3741,30.9716,31.2268,117800.0
2008-06-09 11:20:00,31.82,31.82,31.72,31.76,39700.0,31.2366,31.2366,31.1385,31.1777,39700.0
2008-06-09 11:30:00,31.76,31.78,31.69,31.69,83500.0,31.1777,31.1974,31.109,31.109,83500.0
2008-06-09 11:40:00,31.71,31.75,31.49,31.51,73500.0,31.1286,31.1679,30.9127,30.9323,73500.0
2008-06-09 11:50:00,31.51,31.52,31.3,31.34,52600.0,30.9323,30.9421,30.7262,30.7654,52600.0
2008-06-09 12:00:00,31.33,31.36,31.31,31.32,36500.0,30.7556,30.7851,30.736,30.7458,36500.0
2008-06-09 12:10:00,31.32,31.34,31.28,31.3,41000.0,30.7458,30.7654,30.7065,30.7262,41000.0
2008-06-09 12:20:00,31.3,31.58,31.3,31.58,64100.0,30.7262,31.001,30.7262,31.001,64100.0
2008-06-09 12:30:00,31.57,31.69,31.56,31.68,30100.0,30.9912,31.109,30.9814,31.0992,30100.0
2008-06-09 12:40:00,31.68,31.8,31.68,31.8,39100.0,31.0992,31.217,31.0992,31.217,39100.0
2008-06-09 12:50:00,31.8,31.84,31.75,31.79,29400.0,31.217,31.2563,31.1679,31.2072,29400.0
2008-06-09 13:00:00,31.8,31.8,31.55,31.58,40700.0,31.217,31.217,30.9716,31.001,40700.0
2008-06-09 13:10:00,31.58,31.59,31.35,31.39,54400.0,31.001,31.0108,30.7752,30.8145,54400.0
2008-06-09 13:20:00,31.39,31.74,31.33,31.51,44800.0,30.8145,31.1581,30.7556,30.9323,44800.0
2008-06-09 13:30:00,31.5,31.54,31.4,31.43,57900.0,30.9225,30.9618,30.8243,30.8538,57900.0
2008-06-09 13:40:00,31.43,31.44,31.32,31.34,65800.0,30.8538,30.8636,30.7458,30.7654,65800.0
2008-06-09 13:50:00,31.34,31.4,31.3,31.38,83500.0,30.7654,30.8243,30.7262,30.8047,83500.0
2008-06-09 14:00:00,31.37,31.51,31.35,31.44,107200.0,30.7949,30.9323,30.7752,30.8636,107200.0
2008-06-09 14:10:00,31.45,31.52,31.3,31.34,90700.0,30.8734,30.9421,30.7262,30.7654,90700.0
2008-06-09 14:20:00,31.33,31.46,31.28,31.43,70300.0,30.7556,30.8832,30.7065,30.8538,70300.0
2008-06-09 14:30:00,31.43,31.6,31.41,31.56,69500.0,30.8538,31.0207,30.8341,30.9814,69500.0
2008-06-09 14:40:00,31.57,31.6,31.43,31.53,73800.0,30.9912,31.0207,30.8538,30.9519,73800.0
2008-06-09 14:50:00,31.53,31.55,31.36,31.38,80800.0,30.9519,30.9716,30.7851,30.8047,80800.0
2008-06-09 15:00:00,31.38,31.39,31.22,31.24,102400.0,30.8047,30.8145,30.6476,30.6673,102400.0
2008-06-09 15:10:00,31.24,31.34,31.22,31.3,100600.0,30.6673,30.7654,30.6476,30.7262,100600.0
2008-06-09 15:20:00,31.3,31.41,31.2,31.3,77900.0,30.7262,30.8341,30.628,30.7262,77900.0
2008-06-09 15:30:00,31.3,31.43,31.26,31.43,141700.0,30.7262,30.8538,30.6869,30.8538,141700.0
2008-06-09 15:40:00,31.43,31.51,31.4,31.42,115800.0,30.8538,30.9323,30.8243,30.844,115800.0
2008-06-09 15:50:00,31.42,31.45,31.32,31.39,142800.0,30.844,30.8734,30.7458,30.8145,142800.0
2008-06-10 09:30:00,31.35,31.4,31.11,31.15,37000.0,30.7752,30.8243,30.5396,30.5789,37000.0
2008-06-10 09:40:00,31.1,31.31,31.04,31.3,39100.0,30.5298,30.736,30.4709,30.7262,39100.0
2008-06-10 09:50:00,31.31,31.56,31.31,31.45,56800.0,30.736,30.9814,30.736,30.8734,56800.0
2008-06-10 10:00:00,31.45,31.59,31.4,31.57,59900.0,30.8734,31.0108,30.8243,30.9912,59900.0
2008-06-10 10:10:00,31.56,31.99,31.56,31.99,72600.0,30.9814,31.4035,30.9814,31.4035,72600.0
2008-06-10 10:20:00,31.98,32.0,31.8,31.88,100700.0,31.3937,31.4133,31.217,31.2955,100700.0
2008-06-10 10:30:00,31.88,31.9,31.62,31.67,50300.0,31.2955,31.3152,31.0403,31.0894,50300.0
2008-06-10 10:40:00,31.67,31.85,31.59,31.85,85300.0,31.0894,31.2661,31.0108,31.2661,85300.0
2008-06-10 10:50:00,31.84,31.98,31.79,31.85,44800.0,31.2563,31.3937,31.2072,31.2661,44800.0
2008-06-10 11:00:00,31.87,31.97,31.74,31.89,44800.0,31.2857,31.3839,31.1581,31.3053,44800.0
2008-06-10 11:10:00,31.91,32.13,31.91,32.01,221000.0,31.325,31.5409,31.325,31.4231,221000.0
2008-06-10 11:20:00,32.0,32.1,31.99,32.03,66300.0,31.4133,31.5115,31.4035,31.4428,66300.0
2008-06-10 11:30:00,32.03,32.08,31.88,31.91,95200.0,31.4428,31.4919,31.2955,31.325,95200.0
2008-06-10 11:40:00,31.88,32.1,31.87,32.08,63100.0,31.2955,31.5115,31.2857,31.4919,63100.0
2008-06-10 11:50:00,32.08,32.13,32.02,32.11,79000.0,31.4919,31.5409,31.433,31.5213,79000.0
2008-06-10 12:00:00,32.12,32.23,31.98,32.13,93900.0,31.5311,31.6391,31.3937,31.5409,93900.0
2008-06-10 12:10:00,32.13,32.22,32.03,32.13,75700.0,31.5409,31.6293,31.4428,31.5409,75700.0
2008-06-10 12:20:00,32.13,32.26,32.11,32.2,43100.0,31.5409,31.6686,31.5213,31.6097,43100.0
2008-06-10 12:30:00,32.21,32.26,32.16,32.2,40500.0,31.6195,31.6686,31.5704,31.6097,40500.0
2008-06-10 12:40:00,32.2,32.26,32.16,32.2,36700.0,31.6097,31.6686,31.5704,31.6097,36700.0
2008-06-10 12:50:00,32.19,32.21,32.15,32.17,35000.0,31.5998,31.6195,31.5606,31.5802,35000.0
2008-06-10 13:00:00,32.19,32.22,32.15,32.19,42200.0,31.5998,31.6293,31.5606,31.5998,42200.0
2008-06-10 13:10:00,32.19,32.27,32.19,32.24,44900.0,31.5998,31.6784,31.5998,31.6489,44900.0
2008-06-10 13:20:00,32.25,32.43,32.24,32.41,47400.0,31.6587,31.8354,31.6489,31.8158,47400.0
2008-06-10 13:30:00,32.42,32.43,32.23,32.27,57800.0,31.8256,31.8354,31.6391,31.6784,57800.0
2008-06-10 13:40:00,32.28,32.33,32.21,32.23,36100.0,31.6882,31.7373,31.6195,31.6391,36100.0
2008-06-10 13:50:00,32.22,32.25,32.17,32.21,52700.0,31.6293,31.6587,31.5802,31.6195,52700.0
2008-06-10 14:00:00,32.21,32.24,32.13,32.16,96100.0,31.6195,31.6489,31.5409,31.5704,96100.0
2008-06-10 14:10:00,32.16,32.22,32.1,32.2,76800.0,31.5704,31.6293,31.5115,31.6097,76800.0
2008-06-10 14:20:00,32.19,32.27,32.17,32.25,276200.0,31.5998,31.6784,31.5802,31.6587,276200.0
2008-06-10 14:30:00,32.26,32.27,32.13,32.2,207600.0,31.6686,31.6784,31.5409,31.6097,207600.0
2008-06-10 14:40:00,32.2,32.25,32.11,32.16,76200.0,31.6097,31.6587,31.5213,31.5704,76200.0
2008-06-10 14:50:00,32.16,32.25,32.07,32.12,99300.0,31.5704,31.6587,31.482,31.5311,99300.0
2008-06-10 15:00:00,32.13,32.2,32.06,32.12,89200.0,31.5409,31.6097,31.4722,31.5311,89200.0
2008-06-10 15:10:00,32.13,32.14,31.99,32.0,79400.0,31.5409,31.5508,31.4035,31.4133,79400.0
2008-06-10 15:20:00,32.01,32.15,31.99,32.11,79200.0,31.4231,31.5606,31.4035,31.5213,79200.0
2008-06-10 15:30:00,32.1,32.17,32.01,32.09,54100.0,31.5115,31.5802,31.4231,31.5017,54100.0
2008-06-10 15:40:00,32.07,32.08,31.94,31.94,119100.0,31.482,31.4919,31.3544,31.3544,119100.0
2008-06-10 15:50:00,31.94,32.05,31.88,31.93,184000.0,31.3544,31.4624,31.2955,31.3446,184000.0
2008-06-11 09:30:00,31.79,32.19,31.76,32.19,65800.0,31.2072,31.5998,31.1777,31.5998,65800.0
2008-06-11 09:40:00,32.19,32.3,31.94,32.05,62500.0,31.5998,31.7078,31.3544,31.4624,62500.0
2008-06-11 09:50:00,32.07,32.07,31.81,31.83,28400.0,31.482,31.482,31.2268,31.2464,28400.0
2008-06-11 10:00:00,31.83,31.83,31.62,31.69,40700.0,31.2464,31.2464,31.0403,31.109,40700.0
2008-06-11 10:10:00,31.68,31.7,31.56,31.62,59300.0,31.0992,31.1188,30.9814,31.0403,59300.0
2008-06-11 10:20:00,31.63,31.74,31.59,31.74,53000.0,31.0501,31.1581,31.0108,31.1581,53000.0
2008-06-11 10:30:00,31.74,31.97,31.74,31.88,83900.0,31.1581,31.3839,31.1581,31.2955,83900.0
2008-06-11 10:40:00,31.88,31.89,31.78,31.82,32700.0,31.2955,31.3053,31.1974,31.2366,32700.0
2008-06-11 10:50:00,31.83,32.02,31.8,32.02,45300.0,31.2464,31.433,31.217,31.433,45300.0
2008-06-11 11:00:00,32.02,32.02,31.9,31.92,31200.0,31.433,31.433,31.3152,31.3348,31200.0
2008-06-11 11:10:00,31.91,32.02,31.91,32.02,52400.0,31.325,31.433,31.325,31.433,52400.0
2008-06-11 11:20:00,32.01,32.02,31.89,31.91,38900.0,31.4231,31.433,31.3053,31.325,38900.0
2008-06-11 11:30:00,31.91,32.03,31.88,32.03,68900.0,31.325,31.4428,31.2955,31.4428,68900.0
2008-06-11 11:40:00,32.02,32.18,32.01,32.17,94400.0,31.433,31.59,31.4231,31.5802,94400.0
2008-06-11 11:50:00,32.17,32.38,32.15,32.25,108000.0,31.5802,31.7864,31.5606,31.6587,108000.0
2008-06-11 12:00:00,32.25,32.26,32.18,32.25,57600.0,31.6587,31.6686,31.59,31.6587,57600.0
2008-06-11 12:10:00,32.25,32.31,32.21,32.29,70700.0,31.6587,31.7176,31.6195,31.698,70700.0
2008-06-11 12:20:00,32.27,32.37,32.27,32.34,95300.0,31.6784,31.7765,31.6784,31.7471,95300.0
2008-06-11 12:30:00,32.33,32.41,32.29,32.31,76600.0,31.7373,31.8158,31.698,31.7176,76600.0
2008-06-11 12:40:00,32.33,32.4,32.25,32.32,162900.0,31.7373,31.806,31.6587,31.7275,162900.0
2008-06-11 12:50:00,32.33,32.39,32.33,32.38,42600.0,31.7373,31.7962,31.7373,31.7864,42600.0
2008-06-11 13:00:00,32.38,32.4,32.34,32.4,46800.0,31.7864,31.806,31.7471,31.806,46800.0
2008-06-11 13:10:00,32.39,32.42,32.3,32.3,48700.0,31.7962,31.8256,31.7078,31.7078,48700.0
2008-06-11 13:20:00,32.3,32.3,32.23,32.25,36000.0,31.7078,31.7078,31.6391,31.6587,36000.0
2008-06-11 13:30:00,32.25,32.29,32.2,32.25,44700.0,31.6587,31.698,31.6097,31.6587,44700.0
2008-06-11 13:40:00,32.25,32.43,32.24,32.3,59700.0,31.6587,31.8354,31.6489,31.7078,59700.0
2008-06-11 13:50:00,32.3,32.38,32.28,32.35,81100.0,31.7078,31.7864,31.6882,31.7569,81100.0
2008-06-11 14:00:00,32.35,32.5,32.28,32.42,115600.0,31.7569,31.9042,31.6882,31.8256,115600.0
2008-06-11 14:10:00,32.43,32.45,32.38,32.42,33900.0,31.8354,31.8551,31.7864,31.8256,33900.0
2008-06-11 14:20:00,32.42,32.43,32.33,32.37,74900.0,31.8256,31.8354,31.7373,31.7765,74900.0
2008-06-11 14:30:00,32.4,32.43,32.28,32.28,49200.0,31.806,31.8354,31.6882,31.6882,49200.0
2008-06-11 14:40:00,32.29,32.37,32.26,32.33,57500.0,31.698,31.7765,31.6686,31.7373,57500.0
2008-06-11 14:50:00,32.33,32.37,32.27,32.3,45600.0,31.7373,31.7765,31.6784,31.7078,45600.0
2008-06-11 15:00:00,32.3,32.39,32.29,32.36,97400.0,31.7078,31.7962,31.698,31.7667,97400.0
2008-06-11 15:10:00,32.36,32.36,32.28,32.3,84300.0,31.7667,31.7667,31.6882,31.7078,84300.0
2008-06-11 15:20:00,32.29,32.35,32.22,32.35,146800.0,31.698,31.7569,31.6293,31.7569,146800.0
2008-06-11 15:30:00,32.35,32.35,32.2,32.29,111300.0,31.7569,31.7569,31.6097,31.698,111300.0
2008-06-11 15:40:00,32.28,32.32,32.16,32.17,74100.0,31.6882,31.7275,31.5704,31.5802,74100.0
2008-06-11 15:50:00,32.18,32.18,31.99,32.04,113400.0,31.59,31.59,31.4035,31.4526,113400.0
2008-06-12 09:30:00,32.23,32.54,32.23,32.5,42900.0,31.6391,31.9434,31.6391,31.9042,42900.0
2008-06-12 09:40:00,32.47,32.91,32.47,32.71,95200.0,31.8747,32.3066,31.8747,32.1103,95200.0
2008-06-12 09:50:00,32.72,33.01,32.71,32.96,87600.0,32.1201,32.4048,32.1103,32.3557,87600.0
2008-06-12 10:00:00,32.94,33.08,32.78,32.84,89700.0,32.3361,32.4735,32.179,32.2379,89700.0
2008-06-12 10:10:00,32.83,32.93,32.74,32.8,94200.0,32.2281,32.3263,32.1398,32.1987,94200.0
2008-06-12 10:20:00,32.82,32.82,32.54,32.55,65700.0,32.2183,32.2183,31.9434,31.9532,65700.0
2008-06-12 10:30:00,32.55,32.65,32.54,32.63,111700.0,31.9532,32.0514,31.9434,32.0318,111700.0
2008-06-12 10:40:00,32.63,32.65,32.55,32.57,57800.0,32.0318,32.0514,31.9532,31.9729,57800.0
2008-06-12 10:50:00,32.55,32.64,32.52,32.59,75300.0,31.9532,32.0416,31.9238,31.9925,75300.0
2008-06-12 11:00:00,32.6,32.7,32.59,32.61,42900.0,32.0023,32.1005,31.9925,32.0121,42900.0
2008-06-12 11:10:00,32.6,32.7,32.6,32.64,19500.0,32.0023,32.1005,32.0023,32.0416,19500.0
2008-06-12 11:20:00,32.63,32.7,32.61,32.65,31900.0,32.0318,32.1005,32.0121,32.0514,31900.0
2008-06-12 11:30:00,32.65,32.68,32.6,32.68,29500.0,32.0514,32.0809,32.0023,32.0809,29500.0
2008-06-12 11:40:00,32.68,32.7,32.57,32.59,40600.0,32.0809,32.1005,31.9729,31.9925,40600.0
2008-06-12 11:50:00,32.6,32.65,32.54,32.54,31800.0,32.0023,32.0514,31.9434,31.9434,31800.0
2008-06-12 12:00:00,32.54,32.63,32.54,32.57,32000.0,31.9434,32.0318,31.9434,31.9729,32000.0
2008-06-12 12:10:00,32.58,32.65,32.47,32.5,50300.0,31.9827,32.0514,31.8747,31.9042,50300.0
2008-06-12 12:20:00,32.5,32.55,32.46,32.49,32800.0,31.9042,31.9532,31.8649,31.8943,32800.0
2008-06-12 12:30:00,32.5,32.57,32.47,32.54,39300.0,31.9042,31.9729,31.8747,31.9434,39300.0
2008-06-12 12:40:00,32.55,32.6,32.55,32.6,24500.0,31.9532,32.0023,31.9532,32.0023,24500.0
2008-06-12 12:50:00,32.6,32.6,32.55,32.55,21500.0,32.0023,32.0023,31.9532,31.9532,21500.0
2008-06-12 13:00:00,32.57,32.6,32.54,32.58,29300.0,31.9729,32.0023,31.9434,31.9827,29300.0
2008-06-12 13:10:00,32.58,32.62,32.54,32.62,30000.0,31.9827,32.022,31.9434,32.022,30000.0
2008-06-12 13:20:00,32.62,32.7,32.62,32.67,25800.0,32.022,32.1005,32.022,32.071,25800.0
2008-06-12 13:30:00,32.68,32.74,32.62,32.72,32900.0,32.0809,32.1398,32.022,32.1201,32900.0
2008-06-12 13:40:00,32.71,32.72,32.57,32.57,22300.0,32.1103,32.1201,31.9729,31.9729,22300.0
2008-06-12 13:50:00,32.57,32.65,32.55,32.63,50000.0,31.9729,32.0514,31.9532,32.0318,50000.0
2008-06-12 14:00:00,32.62,32.68,32.55,32.62,29100.0,32.022,32.0809,31.9532,32.022,29100.0
2008-06-12 14:10:00,32.64,32.69,32.57,32.6,38000.0,32.0416,32.0907,31.9729,32.0023,38000.0
2008-06-12 14:20:00,32.6,32.69,32.56,32.59,30900.0,32.0023,32.0907,31.9631,31.9925,30900.0
2008-06-12 14:30:00,32.58,32.74,32.58,32.64,48200.0,31.9827,32.1398,31.9827,32.0416,48200.0
2008-06-12 14:40:00,32.64,32.74,32.54,32.55,60700.0,32.0416,32.1398,31.9434,31.9532,60700.0
2008-06-12 14:50:00,32.55,32.72,32.53,32.69,78500.0,31.9532,32.1201,31.9336,32.0907,78500.0
2008-06-12 15:00:00,32.7,32.75,32.61,32.67,93700.0,32.1005,32.1496,32.0121,32.071,93700.0
2008-06-12 15:10:00,32.68,32.74,32.63,32.67,127100.0,32.0809,32.1398,32.0318,32.071,127100.0
2008-06-12 15:20:00,32.68,32.73,32.51,32.55,107000.0,32.0809,32.1299,31.914,31.9532,107000.0
2008-06-12 15:30:00,32.55,32.66,32.51,32.56,127700.0,31.9532,32.0612,31.914,31.9631,127700.0
2008-06-12 15:40:00,32.56,32.75,32.55,32.6,102900.0,31.9631,32.1496,31.9532,32.0023,102900.0
2008-06-12 15:50:00,32.6,32.72,32.48,32.51,150300.0,32.0023,32.1201,31.8845,31.914,150300.0
2008-06-13 09:30:00,32.71,33.18,32.71,32.95,60300.0,32.1103,32.5717,32.1103,32.3459,60300.0
2008-06-13 09:40:00,32.96,33.08,32.66,32.78,26700.0,32.3557,32.4735,32.0612,32.179,26700.0
2008-06-13 09:50:00,32.77,32.91,32.67,32.9,69000.0,32.1692,32.3066,32.071,32.2968,69000.0
2008-06-13 10:00:00,32.9,33.2,32.87,33.18,51400.0,32.2968,32.5913,32.2674,32.5717,51400.0
2008-06-13 10:10:00,33.13,33.24,33.03,33.09,32500.0,32.5226,32.6306,32.4244,32.4833,32500.0
2008-06-13 10:20:00,33.11,33.12,32.96,32.98,24600.0,32.503,32.5128,32.3557,32.3754,24600.0
2008-06-13 10:30:00,33.0,33.03,32.85,32.85,40900.0,32.395,32.4244,32.2477,32.2477,40900.0
2008-06-13 10:40:00,32.86,32.99,32.81,32.9,39000.0,32.2576,32.3852,32.2085,32.2968,39000.0
2008-06-13 10:50:00,32.91,32.96,32.7,32.83,69200.0,32.3066,32.3557,32.1005,32.2281,69200.0
2008-06-13 11:00:00,32.83,32.88,32.79,32.83,55900.0,32.2281,32.2772,32.1888,32.2281,55900.0
2008-06-13 11:10:00,32.83,32.89,32.77,32.83,60500.0,32.2281,32.287,32.1692,32.2281,60500.0
2008-06-13 11:20:00,32.83,32.88,32.81,32.83,30600.0,32.2281,32.2772,32.2085,32.2281,30600.0
2008-06-13 11:30:00,32.85,32.86,32.77,32.8,25400.0,32.2477,32.2576,32.1692,32.1987,25400.0
2008-06-13 11:40:00,32.81,32.85,32.75,32.85,66600.0,32.2085,32.2477,32.1496,32.2477,66600.0
2008-06-13 11:50:00,32.85,32.9,32.8,32.87,79600.0,32.2477,32.2968,32.1987,32.2674,79600.0
2008-06-13 12:00:00,32.85,33.0,32.81,32.86,73400.0,32.2477,32.395,32.2085,32.2576,73400.0
2008-06-13 12:10:00,32.86,32.98,32.83,32.9,57200.0,32.2576,32.3754,32.2281,32.2968,57200.0
2008-06-13 12:20:00,32.91,32.91,32.83,32.88,22500.0,32.3066,32.3066,32.2281,32.2772,22500.0
2008-06-13 12:30:00,32.88,32.91,32.71,32.71,35100.0,32.2772,32.3066,32.1103,32.1103,35100.0
2008-06-13 12:40:00,32.72,32.76,32.64,32.72,21800.0,32.1201,32.1594,32.0416,32.1201,21800.0
2008-06-13 12:50:00,32.71,32.77,32.68,32.74,25300.0,32.1103,32.1692,32.0809,32.1398,25300.0
2008-06-13 13:00:00,32.73,32.75,32.65,32.65,16500.0,32.1299,32.1496,32.0514,32.0514,16500.0
2008-06-13 13:10:00,32.66,32.77,32.65,32.77,24700.0,32.0612,32.1692,32.0514,32.1692,24700.0
2008-06-13 13:20:00,32.77,32.93,32.74,32.89,35100.0,32.1692,32.3263,32.1398,32.287,35100.0
2008-06-13 13:30:00,32.88,32.89,32.75,32.76,13100.0,32.2772,32.287,32.1496,32.1594,13100.0
2008-06-13 13:40:00,32.77,32.77,32.63,32.73,22400.0,32.1692,32.1692,32.0318,32.1299,22400.0
2008-06-13 13:50:00,32.73,32.82,32.72,32.78,28500.0,32.1299,32.2183,32.1201,32.179,28500.0
2008-06-13 14:00:00,32.78,32.78,32.61,32.62,30800.0,32.179,32.179,32.0121,32.022,30800.0
2008-06-13 14:10:00,32.63,32.88,32.63,32.87,23100.0,32.0318,32.2772,32.0318,32.2674,23100.0
2008-06-13 14:20:00,32.86,32.94,32.79,32.92,54800.0,32.2576,32.3361,32.1888,32.3165,54800.0
2008-06-13 14:30:00,32.9,32.99,32.89,32.94,53800.0,32.2968,32.3852,32.287,32.3361,53800.0
2008-06-13 14:40:00,32.96,33.1,32.93,33.1,83600.0,32.3557,32.4932,32.3263,32.4932,83600.0
2008-06-13 14:50:00,33.1,33.16,33.03,33.13,59900.0,32.4932,32.5521,32.4244,32.5226,59900.0
2008-06-13 15:00:00,33.13,33.21,33.12,33.12,76000.0,32.5226,32.6011,32.5128,32.5128,76000.0
2008-06-13 15:10:00,33.12,33.16,33.04,33.08,54600.0,32.5128,32.5521,32.4343,32.4735,54600.0
2008-06-13 15:20:00,33.08,33.22,33.08,33.13,26000.0,32.4735,32.611,32.4735,32.5226,26000.0
2008-06-13 15:30:00,33.13,33.32,33.12,33.31,63200.0,32.5226,32.7091,32.5128,32.6993,63200.0
2008-06-13 15:40:00,33.32,33.39,33.26,33.29,82800.0,32.7091,32.7778,32.6502,32.6797,82800.0
2008-06-13 15:50:00,33.29,33.34,33.18,33.34,109900.0,32.6797,32.7288,32.5717,32.7288,109900.0
2008-06-16 09:30:00,33.28,33.38,33.09,33.09,49900.0,32.6699,32.768,32.4833,32.4833,49900.0
2008-06-16 09:40:00,33.15,33.15,32.61,32.86,85600.0,32.5422,32.5422,32.0121,32.2576,85600.0
2008-06-16 09:50:00,32.86,33.4,32.84,33.23,65500.0,32.2576,32.7877,32.2379,32.6208,65500.0
2008-06-16 10:00:00,33.23,33.42,33.1,33.35,26300.0,32.6208,32.8073,32.4932,32.7386,26300.0
2008-06-16 10:10:00,33.4,33.45,33.33,33.44,22400.0,32.7877,32.8367,32.7189,32.8269,22400.0
2008-06-16 10:20:00,33.47,33.47,33.25,33.29,21800.0,32.8564,32.8564,32.6404,32.6797,21800.0
2008-06-16 10:30:00,33.28,33.44,33.25,33.44,22400.0,32.6699,32.8269,32.6404,32.8269,22400.0
2008-06-16 10:40:00,33.45,33.45,33.25,33.4,33000.0,32.8367,32.8367,32.6404,32.7877,33000.0
2008-06-16 10:50:00,33.43,33.96,33.43,33.86,90700.0,32.8171,33.3374,32.8171,33.2392,90700.0
2008-06-16 11:00:00,33.86,33.88,33.75,33.76,25400.0,33.2392,33.2589,33.1312,33.1411,25400.0
2008-06-16 11:10:00,33.78,33.9,33.77,33.82,28500.0,33.1607,33.2785,33.1509,33.2,28500.0
2008-06-16 11:20:00,33.86,34.01,33.8,33.96,114600.0,33.2392,33.3865,33.1803,33.3374,114600.0
2008-06-16 11:30:00,33.98,34.18,33.97,34.1,61700.0,33.357,33.5534,33.3472,33.4748,61700.0
2008-06-16 11:40:00,34.1,34.21,34.07,34.21,39600.0,33.4748,33.5828,33.4454,33.5828,39600.0
2008-06-16 11:50:00,34.21,34.25,34.17,34.22,52700.0,33.5828,33.6221,33.5435,33.5926,52700.0
2008-06-16 12:00:00,34.22,34.23,34.0,34.04,62400.0,33.5926,33.6024,33.3767,33.4159,62400.0
2008-06-16 12:10:00,34.04,34.04,33.86,33.88,56400.0,33.4159,33.4159,33.2392,33.2589,56400.0
2008-06-16 12:20:00,33.89,33.92,33.84,33.84,33500.0,33.2687,33.2981,33.2196,33.2196,33500.0
2008-06-16 12:30:00,33.85,33.86,33.82,33.82,36300.0,33.2294,33.2392,33.2,33.2,36300.0
2008-06-16 12:40:00,33.83,33.85,33.81,33.84,25800.0,33.2098,33.2294,33.1901,33.2196,25800.0
2008-06-16 12:50:00,33.84,33.86,33.78,33.84,60000.0,33.2196,33.2392,33.1607,33.2196,60000.0
2008-06-16 13:00:00,33.83,33.85,33.7,33.73,29300.0,33.2098,33.2294,33.0822,33.1116,29300.0
2008-06-16 13:10:00,33.74,33.76,33.7,33.75,17400.0,33.1214,33.1411,33.0822,33.1312,17400.0
2008-06-16 13:20:00,33.75,33.77,33.62,33.75,29700.0,33.1312,33.1509,33.0036,33.1312,29700.0
2008-06-16 13:30:00,33.79,33.85,33.75,33.84,55400.0,33.1705,33.2294,33.1312,33.2196,55400.0
2008-06-16 13:40:00,33.84,33.88,33.8,33.88,69700.0,33.2196,33.2589,33.1803,33.2589,69700.0
2008-06-16 13:50:00,33.88,33.91,33.86,33.9,24700.0,33.2589,33.2883,33.2392,33.2785,24700.0
2008-06-16 14:00:00,33.9,34.0,33.88,34.0,72200.0,33.2785,33.3767,33.2589,33.3767,72200.0
2008-06-16 14:10:00,34.0,34.14,33.99,34.09,126700.0,33.3767,33.5141,33.3668,33.465,126700.0
2008-06-16 14:20:00,34.11,34.13,34.07,34.09,44700.0,33.4846,33.5043,33.4454,33.465,44700.0
2008-06-16 14:30:00,34.09,34.17,34.08,34.15,44400.0,33.465,33.5435,33.4552,33.5239,44400.0
2008-06-16 14:40:00,34.15,34.19,34.14,34.17,22300.0,33.5239,33.5632,33.5141,33.5435,22300.0
2008-06-16 14:50:00,34.19,34.19,33.93,33.95,93400.0,33.5632,33.5632,33.3079,33.3276,93400.0
2008-06-16 15:00:00,33.96,33.97,33.88,33.9,66700.0,33.3374,33.3472,33.2589,33.2785,66700.0
2008-06-16 15:10:00,33.9,33.91,33.77,33.8,132100.0,33.2785,33.2883,33.1509,33.1803,132100.0
2008-06-16 15:20:00,33.8,33.86,33.76,33.84,63500.0,33.1803,33.2392,33.1411,33.2196,63500.0
2008-06-16 15:30:00,33.84,33.86,33.77,33.77,87000.0,33.2196,33.2392,33.1509,33.1509,87000.0
2008-06-16 15:40:00,33.78,33.81,33.72,33.72,85900.0,33.1607,33.1901,33.1018,33.1018,85900.0
2008-06-16 15:50:00,33.72,33.8,33.62,33.69,143900.0,33.1018,33.1803,33.0036,33.0723,143900.0
2008-06-17 09:30:00,34.13,34.23,33.8,33.84,39200.0,33.5043,33.6024,33.1803,33.2196,39200.0
2008-06-17 09:40:00,33.81,33.81,33.54,33.72,44300.0,33.1901,33.1901,32.9251,33.1018,44300.0
2008-06-17 09:50:00,33.69,33.74,33.65,33.69,35800.0,33.0723,33.1214,33.0331,33.0723,35800.0
2008-06-17 10:00:00,33.67,33.72,33.55,33.56,95400.0,33.0527,33.1018,32.9349,32.9447,95400.0
2008-06-17 10:10:00,33.56,33.61,33.51,33.59,55600.0,32.9447,32.9938,32.8956,32.9742,55600.0
2008-06-17 10:20:00,33.59,33.59,33.48,33.57,43800.0,32.9742,32.9742,32.8662,32.9545,43800.0
2008-06-17 10:30:00,33.57,33.74,33.56,33.67,30100.0,32.9545,33.1214,32.9447,33.0527,30100.0
2008-06-17 10:40:00,33.68,33.75,33.6,33.63,16600.0,33.0625,33.1312,32.984,33.0134,16600.0
2008-06-17 10:50:00,33.64,33.77,33.63,33.7,29600.0,33.0233,33.1509,33.0134,33.0822,29600.0
2008-06-17 11:00:00,33.68,33.72,33.68,33.7,30900.0,33.0625,33.1018,33.0625,33.0822,30900.0
2008-06-17 11:10:00,33.71,33.74,33.59,33.59,78500.0,33.092,33.1214,32.9742,32.9742,78500.0
2008-06-17 11:20:00,33.65,33.7,33.3,33.33,255300.0,33.0331,33.0822,32.6895,32.7189,255300.0
2008-06-17 11:30:00,33.33,33.43,33.28,33.39,45300.0,32.7189,32.8171,32.6699,32.7778,45300.0
2008-06-17 11:40:00,33.41,33.48,33.35,33.46,34900.0,32.7975,32.8662,32.7386,32.8466,34900.0
2008-06-17 11:50:00,33.47,33.5,33.38,33.5,35800.0,32.8564,32.8858,32.768,32.8858,35800.0
2008-06-17 12:00:00,33.5,33.55,33.49,33.55,18600.0,32.8858,32.9349,32.876,32.9349,18600.0
2008-06-17 12:10:00,33.55,33.6,33.5,33.6,25400.0,32.9349,32.984,32.8858,32.984,25400.0
2008-06-17 12:20:00,33.59,33.69,33.58,33.65,60700.0,32.9742,33.0723,32.9644,33.0331,60700.0
2008-06-17 12:30:00,33.64,33.71,33.6,33.65,92500.0,33.0233,33.092,32.984,33.0331,92500.0
2008-06-17 12:40:00,33.65,33.75,33.65,33.73,33200.0,33.0331,33.1312,33.0331,33.1116,33200.0
2008-06-17 12:50:00,33.73,33.87,33.67,33.81,56100.0,33.1116,33.249,33.0527,33.1901,56100.0
2008-06-17 13:00:00,33.8,33.83,33.71,33.83,34800.0,33.1803,33.2098,33.092,33.2098,34800.0
2008-06-17 13:10:00,33.82,33.93,33.81,33.89,30900.0,33.2,33.3079,33.1901,33.2687,30900.0
2008-06-17 13:20:00,33.89,33.96,33.87,33.96,43200.0,33.2687,33.3374,33.249,33.3374,43200.0
2008-06-17 13:30:00,33.95,33.96,33.9,33.93,26800.0,33.3276,33.3374,33.2785,33.3079,26800.0
2008-06-17 13:40:00,33.92,33.93,33.85,33.86,29100.0,33.2981,33.3079,33.2294,33.2392,29100.0
2008-06-17 13:50:00,33.85,33.91,33.82,33.91,23400.0,33.2294,33.2883,33.2,33.2883,23400.0
2008-06-17 14:00:00,33.89,33.94,33.89,33.93,24500.0,33.2687,33.3178,33.2687,33.3079,24500.0
2008-06-17 14:10:00,33.94,33.94,33.82,33.83,31200.0,33.3178,33.3178,33.2,33.2098,31200.0
2008-06-17 14:20:00,33.84,33.86,33.77,33.77,16800.0,33.2196,33.2392,33.1509,33.1509,16800.0
2008-06-17 14:30:00,33.78,33.85,33.69,33.72,56900.0,33.1607,33.2294,33.0723,33.1018,56900.0
2008-06-17 14:40:00,33.7,33.78,33.7,33.78,30400.0,33.0822,33.1607,33.0822,33.1607,30400.0
2008-06-17 14:50:00,33.78,33.85,33.76,33.81,29800.0,33.1607,33.2294,33.1411,33.1901,29800.0
2008-06-17 15:00:00,33.82,33.83,33.78,33.8,20900.0,33.2,33.2098,33.1607,33.1803,20900.0
2008-06-17 15:10:00,33.81,33.85,33.76,33.78,40000.0,33.1901,33.2294,33.1411,33.1607,40000.0
2008-06-17 15:20:00,33.78,33.79,33.72,33.77,42300.0,33.1607,33.1705,33.1018,33.1509,42300.0
2008-06-17 15:30:00,33.77,33.84,33.74,33.77,49300.0,33.1509,33.2196,33.1214,33.1509,49300.0
2008-06-17 15:40:00,33.78,33.81,33.7,33.76,52900.0,33.1607,33.1901,33.0822,33.1411,52900.0
2008-06-17 15:50:00,33.75,33.76,33.69,33.74,60800.0,33.1312,33.1411,33.0723,33.1214,60800.0
2008-06-18 09:30:00,33.6,33.6,33.26,33.37,56600.0,32.984,32.984,32.6502,32.7582,56600.0
2008-06-18 09:40:00,33.37,33.88,33.35,33.44,72400.0,32.7582,33.2589,32.7386,32.8269,72400.0
2008-06-18 09:50:00,33.45,33.49,33.28,33.32,41400.0,32.8367,32.876,32.6699,32.7091,41400.0
2008-06-18 10:00:00,33.28,33.41,33.28,33.4,30800.0,32.6699,32.7975,32.6699,32.7877,30800.0
2008-06-18 10:10:00,33.4,33.48,33.39,33.43,23200.0,32.7877,32.8662,32.7778,32.8171,23200.0
2008-06-18 10:20:00,33.43,33.49,33.3,33.3,21200.0,32.8171,32.876,32.6895,32.6895,21200.0
2008-06-18 10:30:00,33.3,33.3,33.07,33.12,60200.0,32.6895,32.6895,32.4637,32.5128,60200.0
2008-06-18 10:40:00,33.14,33.17,32.85,32.92,76600.0,32.5324,32.5619,32.2477,32.3165,76600.0
2008-06-18 10:50:00,32.94,32.94,32.77,32.85,44800.0,32.3361,32.3361,32.1692,32.2477,44800.0
2008-06-18 11:00:00,32.85,32.97,32.83,32.96,25900.0,32.2477,32.3655,32.2281,32.3557,25900.0
2008-06-18 11:10:00,32.97,33.07,32.97,33.0,27600.0,32.3655,32.4637,32.3655,32.395,27600.0
2008-06-18 11:20:00,32.99,32.99,32.86,32.93,50600.0,32.3852,32.3852,32.2576,32.3263,50600.0
2008-06-18 11:30:00,32.94,33.03,32.9,33.02,45600.0,32.3361,32.4244,32.2968,32.4146,45600.0
2008-06-18 11:40:00,33.02,33.28,33.02,33.28,44900.0,32.4146,32.6699,32.4146,32.6699,44900.0
2008-06-18 11:50:00,33.28,33.44,33.26,33.29,26900.0,32.6699,32.8269,32.6502,32.6797,26900.0
2008-06-18 12:00:00,33.29,33.3,33.24,33.28,30300.0,32.6797,32.6895,32.6306,32.6699,30300.0
2008-06-18 12:10:00,33.26,33.44,33.26,33.4,62300.0,32.6502,32.8269,32.6502,32.7877,62300.0
2008-06-18 12:20:00,33.39,33.45,33.39,33.45,27300.0,32.7778,32.8367,32.7778,32.8367,27300.0
2008-06-18 12:30:00,33.44,33.55,33.4,33.48,37900.0,32.8269,32.9349,32.7877,32.8662,37900.0
2008-06-18 12:40:00,33.49,33.5,33.41,33.48,33200.0,32.876,32.8858,32.7975,32.8662,33200.0
2008-06-18 12:50:00,33.48,33.62,33.47,33.53,146700.0,32.8662,33.0036,32.8564,32.9153,146700.0
2008-06-18 13:00:00,33.53,33.53,33.42,33.44,38700.0,32.9153,32.9153,32.8073,32.8269,38700.0
2008-06-18 13:10:00,33.44,33.46,33.26,33.3,47200.0,32.8269,32.8466,32.6502,32.6895,47200.0
2008-06-18 13:20:00,33.3,33.38,33.28,33.36,25400.0,32.6895,32.768,32.6699,32.7484,25400.0
2008-06-18 13:30:00,33.37,33.37,33.2,33.21,31400.0,32.7582,32.7582,32.5913,32.6011,31400.0
2008-06-18 13:40:00,33.2,33.27,33.2,33.23,19600.0,32.5913,32.66,32.5913,32.6208,19600.0
2008-06-18 13:50:00,33.23,33.27,33.19,33.24,41800.0,32.6208,32.66,32.5815,32.6306,41800.0
2008-06-18 14:00:00,33.24,33.42,33.24,33.35,41200.0,32.6306,32.8073,32.6306,32.7386,41200.0
2008-06-18 14:10:00,33.35,33.37,33.27,33.29,28400.0,32.7386,32.7582,32.66,32.6797,28400.0
2008-06-18 14:20:00,33.3,33.3,33.18,33.23,29700.0,32.6895,32.6895,32.5717,32.6208,29700.0
2008-06-18 14:30:00,33.23,33.46,33.19,33.43,32300.0,32.6208,32.8466,32.5815,32.8171,32300.0
2008-06-18 14:40:00,33.43,33.51,33.4,33.46,43700.0,32.8171,32.8956,32.7877,32.8466,43700.0
2008-06-18 14:50:00,33.45,33.55,33.44,33.5,32000.0,32.8367,32.9349,32.8269,32.8858,32000.0
2008-06-18 15:00:00,33.49,33.6,33.36,33.58,69500.0,32.876,32.984,32.7484,32.9644,69500.0
2008-06-18 15:10:00,33.58,33.74,33.51,33.73,69900.0,32.9644,33.1214,32.8956,33.1116,69900.0
2008-06-18 15:20:00,33.73,33.76,33.63,33.73,59000.0,33.1116,33.1411,33.0134,33.1116,59000.0
2008-06-18 15:30:00,33.73,33.76,33.56,33.57,54100.0,33.1116,33.1411,32.9447,32.9545,54100.0
2008-06-18 15:40:00,33.56,33.65,33.42,33.47,93800.0,32.9447,33.0331,32.8073,32.8564,93800.0
2008-06-18 15:50:00,33.47,33.56,33.45,33.52,64000.0,32.8564,32.9447,32.8367,32.9055,64000.0
2008-06-19 09:30:00,33.7,33.96,33.46,33.54,107600.0,33.0822,33.3374,32.8466,32.9251,107600.0
2008-06-19 09:40:00,33.51,33.65,33.4,33.55,92500.0,32.8956,33.0331,32.7877,32.9349,92500.0
2008-06-19 09:50:00,33.56,33.67,33.42,33.53,61000.0,32.9447,33.0527,32.8073,32.9153,61000.0
2008-06-19 10:00:00,33.5,33.69,33.42,33.48,44700.0,32.8858,33.0723,32.8073,32.8662,44700.0
2008-06-19 10:10:00,33.49,33.65,33.4,33.55,82200.0,32.876,33.0331,32.7877,32.9349,82200.0
2008-06-19 10:20:00,33.54,33.69,33.52,33.67,56800.0,32.9251,33.0723,32.9055,33.0527,56800.0
2008-06-19 10:30:00,33.68,33.69,33.6,33.69,65700.0,33.0625,33.0723,32.984,33.0723,65700.0
2008-06-19 10:40:00,33.67,33.74,33.63,33.69,43100.0,33.0527,33.1214,33.0134,33.0723,43100.0
2008-06-19 10:50:00,33.7,33.93,33.69,33.82,75500.0,33.0822,33.3079,33.0723,33.2,75500.0
2008-06-19 11:00:00,33.83,33.94,33.79,33.85,71400.0,33.2098,33.3178,33.1705,33.2294,71400.0
2008-06-19 11:10:00,33.83,33.86,33.7,33.75,61700.0,33.2098,33.2392,33.0822,33.1312,61700.0
2008-06-19 11:20:00,33.74,33.77,33.61,33.7,41000.0,33.1214,33.1509,32.9938,33.0822,41000.0
2008-06-19 11:30:00,33.7,33.72,33.6,33.61,58700.0,33.0822,33.1018,32.984,32.9938,58700.0
2008-06-19 11:40:00,33.6,33.6,33.5,33.53,43700.0,32.984,32.984,32.8858,32.9153,43700.0
2008-06-19 11:50:00,33.52,33.55,33.47,33.5,58900.0,32.9055,32.9349,32.8564,32.8858,58900.0
2008-06-19 12:00:00,33.5,33.57,33.45,33.56,56300.0,32.8858,32.9545,32.8367,32.9447,56300.0
2008-06-19 12:10:00,33.56,33.61,33.5,33.53,53300.0,32.9447,32.9938,32.8858,32.9153,53300.0
2008-06-19 12:20:00,33.51,33.54,33.49,33.49,42600.0,32.8956,32.9251,32.876,32.876,42600.0
2008-06-19 12:30:00,33.5,33.52,33.47,33.49,53300.0,32.8858,32.9055,32.8564,32.876,53300.0
2008-06-19 12:40:00,33.49,33.5,33.46,33.49,25800.0,32.876,32.8858,32.8466,32.876,25800.0
2008-06-19 12:50:00,33.49,33.51,33.46,33.5,47400.0,32.876,32.8956,32.8466,32.8858,47400.0
2008-06-19 13:00:00,33.5,33.51,33.46,33.5,48900.0,32.8858,32.8956,32.8466,32.8858,48900.0
2008-06-19 13:10:00,33.5,33.52,33.46,33.46,26700.0,32.8858,32.9055,32.8466,32.8466,26700.0
2008-06-19 13:20:00,33.46,33.47,33.35,33.39,52600.0,32.8466,32.8564,32.7386,32.7778,52600.0
2008-06-19 13:30:00,33.4,33.44,33.31,33.33,43600.0,32.7877,32.8269,32.6993,32.7189,43600.0
2008-06-19 13:40:00,33.33,33.4,33.27,33.3,42200.0,32.7189,32.7877,32.66,32.6895,42200.0
2008-06-19 13:50:00,33.3,33.31,33.25,33.3,29300.0,32.6895,32.6993,32.6404,32.6895,29300.0
2008-06-19 14:00:00,33.3,33.33,33.22,33.25,37900.0,32.6895,32.7189,32.611,32.6404,37900.0
2008-06-19 14:10:00,33.25,33.31,33.2,33.28,33900.0,32.6404,32.6993,32.5913,32.6699,33900.0
2008-06-19 14:20:00,33.28,33.36,33.24,33.31,31800.0,32.6699,32.7484,32.6306,32.6993,31800.0
2008-06-19 14:30:00,33.31,33.42,33.3,33.4,77700.0,32.6993,32.8073,32.6895,32.7877,77700.0
2008-06-19 14:40:00,33.4,33.4,33.34,33.37,51500.0,32.7877,32.7877,32.7288,32.7582,51500.0
2008-06-19 14:50:00,33.36,33.44,33.35,33.4,47600.0,32.7484,32.8269,32.7386,32.7877,47600.0
2008-06-19 15:00:00,33.4,33.45,33.38,33.42,108600.0,32.7877,32.8367,32.768,32.8073,108600.0
2008-06-19 15:10:00,33.42,33.42,33.33,33.37,69500.0,32.8073,32.8073,32.7189,32.7582,69500.0
2008-06-19 15:20:00,33.38,33.43,33.35,33.42,69800.0,32.768,32.8171,32.7386,32.8073,69800.0
2008-06-19 15:30:00,33.43,33.44,33.34,33.37,92500.0,32.8171,32.8269,32.7288,32.7582,92500.0
2008-06-19 15:40:00,33.36,33.4,33.32,33.37,62600.0,32.7484,32.7877,32.7091,32.7582,62600.0
2008-06-19 15:50:00,33.37,33.44,33.34,33.42,121700.0,32.7582,32.8269,32.7288,32.8073,121700.0
2008-06-20 09:30:00,33.2,33.73,32.92,33.58,320200.0,32.5913,33.1116,32.3165,32.9644,320200.0
2008-06-20 09:40:00,33.55,33.55,33.22,33.33,29500.0,32.9349,32.9349,32.611,32.7189,29500.0
2008-06-20 09:50:00,33.32,33.32,33.08,33.15,32100.0,32.7091,32.7091,32.4735,32.5422,32100.0
2008-06-20 10:00:00,33.14,33.14,32.81,32.87,59400.0,32.5324,32.5324,32.2085,32.2674,59400.0
2008-06-20 10:10:00,32.87,32.98,32.75,32.98,40500.0,32.2674,32.3754,32.1496,32.3754,40500.0
2008-06-20 10:20:00,32.97,33.18,32.94,33.18,21900.0,32.3655,32.5717,32.3361,32.5717,21900.0
2008-06-20 10:30:00,33.17,33.18,32.9,32.9,13100.0,32.5619,32.5717,32.2968,32.2968,13100.0
2008-06-20 10:40:00,32.9,32.97,32.9,32.95,19500.0,32.2968,32.3655,32.2968,32.3459,19500.0
2008-06-20 10:50:00,32.94,33.02,32.9,32.92,17400.0,32.3361,32.4146,32.2968,32.3165,17400.0
2008-06-20 11:00:00,32.93,33.13,32.91,33.11,24900.0,32.3263,32.5226,32.3066,32.503,24900.0
2008-06-20 11:10:00,33.11,33.12,32.95,33.03,18300.0,32.503,32.5128,32.3459,32.4244,18300.0
2008-06-20 11:20:00,33.02,33.21,33.01,33.17,21900.0,32.4146,32.6011,32.4048,32.5619,21900.0
2008-06-20 11:30:00,33.17,33.41,33.14,33.4,35600.0,32.5619,32.7975,32.5324,32.7877,35600.0
2008-06-20 11:40:00,33.39,33.55,33.27,33.31,41200.0,32.7778,32.9349,32.66,32.6993,41200.0
2008-06-20 11:50:00,33.31,33.53,33.29,33.52,37000.0,32.6993,32.9153,32.6797,32.9055,37000.0
2008-06-20 12:00:00,33.52,33.62,33.48,33.54,62000.0,32.9055,33.0036,32.8662,32.9251,62000.0
2008-06-20 12:10:00,33.54,33.65,33.42,33.56,35300.0,32.9251,33.0331,32.8073,32.9447,35300.0
2008-06-20 12:20:00,33.56,33.66,33.55,33.58,37900.0,32.9447,33.0429,32.9349,32.9644,37900.0
2008-06-20 12:30:00,33.61,33.61,33.53,33.59,21200.0,32.9938,32.9938,32.9153,32.9742,21200.0
2008-06-20 12:40:00,33.59,33.7,33.54,33.57,24000.0,32.9742,33.0822,32.9251,32.9545,24000.0
2008-06-20 12:50:00,33.52,33.56,33.47,33.5,16600.0,32.9055,32.9447,32.8564,32.8858,16600.0
2008-06-20 13:00:00,33.5,33.7,33.49,33.68,39400.0,32.8858,33.0822,32.876,33.0625,39400.0
2008-06-20 13:10:00,33.68,33.75,33.58,33.63,115400.0,33.0625,33.1312,32.9644,33.0134,115400.0
2008-06-20 13:20:00,33.61,33.7,33.56,33.65,110200.0,32.9938,33.0822,32.9447,33.0331,110200.0
2008-06-20 13:30:00,33.65,33.73,33.52,33.72,84800.0,33.0331,33.1116,32.9055,33.1018,84800.0
2008-06-20 13:40:00,33.72,33.75,33.63,33.72,39700.0,33.1018,33.1312,33.0134,33.1018,39700.0
2008-06-20 13:50:00,33.73,33.8,33.66,33.76,52100.0,33.1116,33.1803,33.0429,33.1411,52100.0
2008-06-20 14:00:00,33.75,33.8,33.7,33.7,37400.0,33.1312,33.1803,33.0822,33.0822,37400.0
2008-06-20 14:10:00,33.71,33.73,33.58,33.58,27200.0,33.092,33.1116,32.9644,32.9644,27200.0
2008-06-20 14:20:00,33.57,33.65,33.55,33.62,28500.0,32.9545,33.0331,32.9349,33.0036,28500.0
2008-06-20 14:30:00,33.61,33.61,33.48,33.49,21800.0,32.9938,32.9938,32.8662,32.876,21800.0
2008-06-20 14:40:00,33.49,33.75,33.48,33.73,53500.0,32.876,33.1312,32.8662,33.1116,53500.0
2008-06-20 14:50:00,33.72,33.73,33.57,33.59,60600.0,33.1018,33.1116,32.9545,32.9742,60600.0
2008-06-20 15:00:00,33.58,33.74,33.58,33.68,160100.0,32.9644,33.1214,32.9644,33.0625,160100.0
2008-06-20 15:10:00,33.67,33.87,33.58,33.81,74500.0,33.0527,33.249,32.9644,33.1901,74500.0
2008-06-20 15:20:00,33.8,33.97,33.77,33.93,104500.0,33.1803,33.3472,33.1509,33.3079,104500.0
2008-06-20 15:30:00,33.92,34.0,33.84,33.87,89200.0,33.2981,33.3767,33.2196,33.249,89200.0
2008-06-20 15:40:00,33.87,33.99,33.81,33.94,111600.0,33.249,33.3668,33.1901,33.3178,111600.0
2008-06-20 15:50:00,33.94,33.99,33.79,33.81,157100.0,33.3178,33.3668,33.1705,33.1901,157100.0
2008-06-23 09:30:00,34.0,34.0,33.36,33.78,60400.0,33.3767,33.3767,32.7484,33.1607,60400.0
2008-06-23 09:40:00,33.76,33.78,33.43,33.47,38200.0,33.1411,33.1607,32.8171,32.8564,38200.0
2008-06-23 09:50:00,33.47,33.51,33.32,33.39,39600.0,32.8564,32.8956,32.7091,32.7778,39600.0
2008-06-23 10:00:00,33.41,33.69,33.36,33.64,78000.0,32.7975,33.0723,32.7484,33.0233,78000.0
2008-06-23 10:10:00,33.63,33.85,33.63,33.83,49200.0,33.0134,33.2294,33.0134,33.2098,49200.0
2008-06-23 10:20:00,33.83,33.95,33.79,33.88,34500.0,33.2098,33.3276,33.1705,33.2589,34500.0
2008-06-23 10:30:00,33.88,34.1,33.86,33.98,53200.0,33.2589,33.4748,33.2392,33.357,53200.0
2008-06-23 10:40:00,33.99,33.99,33.86,33.94,28000.0,33.3668,33.3668,33.2392,33.3178,28000.0
2008-06-23 10:50:00,33.94,34.04,33.9,34.03,48600.0,33.3178,33.4159,33.2785,33.4061,48600.0
2008-06-23 11:00:00,34.03,34.18,34.02,34.02,45100.0,33.4061,33.5534,33.3963,33.3963,45100.0
2008-06-23 11:10:00,34.01,34.14,34.0,34.03,33400.0,33.3865,33.5141,33.3767,33.4061,33400.0
2008-06-23 11:20:00,34.03,34.09,34.01,34.03,19400.0,33.4061,33.465,33.3865,33.4061,19400.0
2008-06-23 11:30:00,34.06,34.07,33.93,33.95,20400.0,33.4356,33.4454,33.3079,33.3276,20400.0
2008-06-23 11:40:00,33.95,34.01,33.9,33.98,91800.0,33.3276,33.3865,33.2785,33.357,91800.0
2008-06-23 11:50:00,33.99,34.12,33.98,34.08,41100.0,33.3668,33.4945,33.357,33.4552,41100.0
2008-06-23 12:00:00,34.08,34.09,33.95,33.95,24600.0,33.4552,33.465,33.3276,33.3276,24600.0
2008-06-23 12:10:00,33.95,33.97,33.74,33.74,42500.0,33.3276,33.3472,33.1214,33.1214,42500.0
2008-06-23 12:20:00,33.75,33.76,33.66,33.72,68800.0,33.1312,33.1411,33.0429,33.1018,68800.0
2008-06-23 12:30:00,33.72,33.79,33.71,33.73,26600.0,33.1018,33.1705,33.092,33.1116,26600.0
2008-06-23 12:40:00,33.73,33.73,33.62,33.7,24500.0,33.1116,33.1116,33.0036,33.0822,24500.0
2008-06-23 12:50:00,33.7,33.8,33.69,33.75,21900.0,33.0822,33.1803,33.0723,33.1312,21900.0
2008-06-23 13:00:00,33.73,33.79,33.66,33.69,29000.0,33.1116,33.1705,33.0429,33.0723,29000.0
2008-06-23 13:10:00,33.69,33.7,33.62,33.63,19200.0,33.0723,33.0822,33.0036,33.0134,19200.0
2008-06-23 13:20:00,33.63,33.7,33.63,33.63,65000.0,33.0134,33.0822,33.0134,33.0134,65000.0
2008-06-23 13:30:00,33.62,33.8,33.62,33.74,56700.0,33.0036,33.1803,33.0036,33.1214,56700.0
2008-06-23 13:40:00,33.74,33.78,33.62,33.75,68800.0,33.1214,33.1607,33.0036,33.1312,68800.0
2008-06-23 13:50:00,33.75,33.78,33.71,33.75,25000.0,33.1312,33.1607,33.092,33.1312,25000.0
2008-06-23 14:00:00,33.77,33.79,33.69,33.73,27500.0,33.1509,33.1705,33.0723,33.1116,27500.0
2008-06-23 14:10:00,33.73,33.83,33.7,33.83,11500.0,33.1116,33.2098,33.0822,33.2098,11500.0
2008-06-23 14:20:00,33.83,33.89,33.8,33.86,27100.0,33.2098,33.2687,33.1803,33.2392,27100.0
2008-06-23 14:30:00,33.86,33.94,33.83,33.86,29900.0,33.2392,33.3178,33.2098,33.2392,29900.0
2008-06-23 14:40:00,33.86,33.86,33.7,33.71,33100.0,33.2392,33.2392,33.0822,33.092,33100.0
2008-06-23 14:50:00,33.71,33.74,33.69,33.74,35100.0,33.092,33.1214,33.0723,33.1214,35100.0
2008-06-23 15:00:00,33.73,33.74,33.69,33.72,39000.0,33.1116,33.1214,33.0723,33.1018,39000.0
2008-06-23 15:10:00,33.72,33.78,33.69,33.71,39700.0,33.1018,33.1607,33.0723,33.092,39700.0
2008-06-23 15:20:00,33.7,33.87,33.69,33.82,55100.0,33.0822,33.249,33.0723,33.2,55100.0
2008-06-23 15:30:00,33.82,33.87,33.76,33.86,76100.0,33.2,33.249,33.1411,33.2392,76100.0
2008-06-23 15:40:00,33.86,33.92,33.8,33.83,82300.0,33.2392,33.2981,33.1803,33.2098,82300.0
2008-06-23 15:50:00,33.83,33.89,33.72,33.87,114400.0,33.2098,33.2687,33.1018,33.249,114400.0
2008-06-24 09:30:00,34.0,34.53,33.89,33.89,77700.0,33.3767,33.8969,33.2687,33.2687,77700.0
2008-06-24 09:40:00,33.93,33.93,33.64,33.68,59100.0,33.3079,33.3079,33.0233,33.0625,59100.0
2008-06-24 09:50:00,33.68,33.71,33.59,33.61,34000.0,33.0625,33.092,32.9742,32.9938,34000.0
2008-06-24 10:00:00,33.59,33.73,33.5,33.73,40600.0,32.9742,33.1116,32.8858,33.1116,40600.0
2008-06-24 10:10:00,33.71,33.86,33.7,33.76,38200.0,33.092,33.2392,33.0822,33.1411,38200.0
2008-06-24 10:20:00,33.76,33.78,33.51,33.58,33600.0,33.1411,33.1607,32.8956,32.9644,33600.0
2008-06-24 10:30:00,33.58,33.66,33.54,33.62,58600.0,32.9644,33.0429,32.9251,33.0036,58600.0
2008-06-24 10:40:00,33.6,33.81,33.59,33.77,49500.0,32.984,33.1901,32.9742,33.1509,49500.0
2008-06-24 10:50:00,33.76,34.09,33.76,34.04,43400.0,33.1411,33.465,33.1411,33.4159,43400.0
2008-06-24 11:00:00,34.01,34.16,33.93,34.13,41500.0,33.3865,33.5337,33.3079,33.5043,41500.0
2008-06-24 11:10:00,34.11,34.11,33.93,33.99,61100.0,33.4846,33.4846,33.3079,33.3668,61100.0
2008-06-24 11:20:00,33.99,33.99,33.78,33.78,39100.0,33.3668,33.3668,33.1607,33.1607,39100.0
2008-06-24 11:30:00,33.77,33.82,33.61,33.78,58300.0,33.1509,33.2,32.9938,33.1607,58300.0
2008-06-24 11:40:00,33.79,33.99,33.76,33.96,22400.0,33.1705,33.3668,33.1411,33.3374,22400.0
2008-06-24 11:50:00,33.96,34.32,33.93,34.31,67900.0,33.3374,33.6908,33.3079,33.681,67900.0
2008-06-24 12:00:00,34.29,34.29,34.2,34.27,30300.0,33.6613,33.6613,33.573,33.6417,30300.0
2008-06-24 12:10:00,34.27,34.28,34.15,34.19,27800.0,33.6417,33.6515,33.5239,33.5632,27800.0
2008-06-24 12:20:00,34.19,34.25,34.17,34.23,15600.0,33.5632,33.6221,33.5435,33.6024,15600.0
2008-06-24 12:30:00,34.23,34.25,34.2,34.25,18000.0,33.6024,33.6221,33.573,33.6221,18000.0
2008-06-24 12:40:00,34.25,34.31,34.09,34.12,39600.0,33.6221,33.681,33.465,33.4945,39600.0
2008-06-24 12:50:00,34.12,34.13,33.98,34.0,32700.0,33.4945,33.5043,33.357,33.3767,32700.0
2008-06-24 13:00:00,34.01,34.12,34.01,34.08,26000.0,33.3865,33.4945,33.3865,33.4552,26000.0
2008-06-24 13:10:00,34.07,34.09,33.93,34.03,18500.0,33.4454,33.465,33.3079,33.4061,18500.0
2008-06-24 13:20:00,34.03,34.04,33.95,33.95,16200.0,33.4061,33.4159,33.3276,33.3276,16200.0
2008-06-24 13:30:00,33.96,33.98,33.89,33.94,27500.0,33.3374,33.357,33.2687,33.3178,27500.0
2008-06-24 13:40:00,33.94,34.07,33.89,34.07,25900.0,33.3178,33.4454,33.2687,33.4454,25900.0
2008-06-24 13:50:00,34.07,34.12,34.04,34.1,14700.0,33.4454,33.4945,33.4159,33.4748,14700.0
2008-06-24 14:00:00,34.1,34.17,34.08,34.14,38000.0,33.4748,33.5435,33.4552,33.5141,38000.0
2008-06-24 14:10:00,34.16,34.2,34.11,34.19,20900.0,33.5337,33.573,33.4846,33.5632,20900.0
2008-06-24 14:20:00,34.19,34.27,34.17,34.22,19000.0,33.5632,33.6417,33.5435,33.5926,19000.0
2008-06-24 14:30:00,34.22,34.26,34.19,34.25,31200.0,33.5926,33.6319,33.5632,33.6221,31200.0
2008-06-24 14:40:00,34.23,34.25,34.12,34.24,90200.0,33.6024,33.6221,33.4945,33.6123,90200.0
2008-06-24 14:50:00,34.24,34.3,34.2,34.22,54900.0,33.6123,33.6712,33.573,33.5926,54900.0
2008-06-24 15:00:00,34.22,34.26,34.11,34.14,64800.0,33.5926,33.6319,33.4846,33.5141,64800.0
2008-06-24 15:10:00,34.13,34.15,34.08,34.1,44200.0,33.5043,33.5239,33.4552,33.4748,44200.0
2008-06-24 15:20:00,34.11,34.13,34.02,34.02,40600.0,33.4846,33.5043,33.3963,33.3963,40600.0
2008-06-24 15:30:00,34.03,34.05,33.89,33.94,61800.0,33.4061,33.4257,33.2687,33.3178,61800.0
2008-06-24 15:40:00,33.93,33.94,33.8,33.8,67900.0,33.3079,33.3178,33.1803,33.1803,67900.0
2008-06-24 15:50:00,33.81,33.83,33.52,33.62,247600.0,33.1901,33.2098,32.9055,33.0036,247600.0
2008-06-25 09:30:00,33.8,33.8,33.5,33.6,54300.0,33.1803,33.1803,32.8858,32.984,54300.0
2008-06-25 09:40:00,33.6,33.78,33.56,33.78,39700.0,32.984,33.1607,32.9447,33.1607,39700.0
2008-06-25 09:50:00,33.76,33.8,33.54,33.58,55100.0,33.1411,33.1803,32.9251,32.9644,55100.0
2008-06-25 10:00:00,33.59,33.62,33.27,33.3,74200.0,32.9742,33.0036,32.66,32.6895,74200.0
2008-06-25 10:10:00,33.3,33.3,32.99,33.22,90900.0,32.6895,32.6895,32.3852,32.611,90900.0
2008-06-25 10:20:00,33.22,33.29,33.2,33.28,42100.0,32.611,32.6797,32.5913,32.6699,42100.0
2008-06-25 10:30:00,33.28,33.46,33.26,33.34,40600.0,32.6699,32.8466,32.6502,32.7288,40600.0
2008-06-25 10:40:00,33.35,33.47,33.34,33.47,26500.0,32.7386,32.8564,32.7288,32.8564,26500.0
2008-06-25 10:50:00,33.47,33.6,33.4,33.45,30500.0,32.8564,32.984,32.7877,32.8367,30500.0
2008-06-25 11:00:00,33.46,33.47,33.39,33.39,22800.0,32.8466,32.8564,32.7778,32.7778,22800.0
2008-06-25 11:10:00,33.37,33.4,33.27,33.36,25200.0,32.7582,32.7877,32.66,32.7484,25200.0
2008-06-25 11:20:00,33.37,33.39,33.34,33.36,13800.0,32.7582,32.7778,32.7288,32.7484,13800.0
2008-06-25 11:30:00,33.37,33.4,33.31,33.35,25600.0,32.7582,32.7877,32.6993,32.7386,25600.0
2008-06-25 11:40:00,33.35,33.38,33.27,33.27,17300.0,32.7386,32.768,32.66,32.66,17300.0
2008-06-25 11:50:00,33.27,33.4,33.27,33.37,16400.0,32.66,32.7877,32.66,32.7582,16400.0
2008-06-25 12:00:00,33.37,33.37,33.3,33.3,17900.0,32.7582,32.7582,32.6895,32.6895,17900.0
2008-06-25 12:10:00,33.31,33.38,33.28,33.38,9200.0,32.6993,32.768,32.6699,32.768,9200.0
2008-06-25 12:20:00,33.38,33.42,33.38,33.39,21000.0,32.768,32.8073,32.768,32.7778,21000.0
2008-06-25 12:30:00,33.4,33.44,33.39,33.39,13500.0,32.7877,32.8269,32.7778,32.7778,13500.0
2008-06-25 12:40:00,33.39,33.44,33.39,33.39,11500.0,32.7778,32.8269,32.7778,32.7778,11500.0
2008-06-25 12:50:00,33.38,33.43,33.35,33.41,7600.0,32.768,32.8171,32.7386,32.7975,7600.0
2008-06-25 13:00:00,33.39,33.45,33.33,33.44,18800.0,32.7778,32.8367,32.7189,32.8269,18800.0
2008-06-25 13:10:00,33.43,33.5,33.43,33.48,10100.0,32.8171,32.8858,32.8171,32.8662,10100.0
2008-06-25 13:20:00,33.48,33.5,33.47,33.47,7700.0,32.8662,32.8858,32.8564,32.8564,7700.0
2008-06-25 13:30:00,33.47,33.49,33.44,33.47,14600.0,32.8564,32.876,32.8269,32.8564,14600.0
2008-06-25 13:40:00,33.48,33.49,33.46,33.47,7300.0,32.8662,32.876,32.8466,32.8564,7300.0
2008-06-25 13:50:00,33.48,33.48,33.44,33.46,20200.0,32.8662,32.8662,32.8269,32.8466,20200.0
2008-06-25 14:00:00,33.46,33.53,33.44,33.52,21300.0,32.8466,32.9153,32.8269,32.9055,21300.0
2008-06-25 14:10:00,33.5,33.63,33.4,33.61,31900.0,32.8858,33.0134,32.7877,32.9938,31900.0
2008-06-25 14:20:00,33.65,33.69,33.5,33.5,40400.0,33.0331,33.0723,32.8858,32.8858,40400.0
2008-06-25 14:30:00,33.5,33.82,33.38,33.71,64000.0,32.8858,33.2,32.768,33.092,64000.0
2008-06-25 14:40:00,33.73,33.76,33.53,33.62,60500.0,33.1116,33.1411,32.9153,33.0036,60500.0
2008-06-25 14:50:00,33.64,33.74,33.57,33.74,29500.0,33.0233,33.1214,32.9545,33.1214,29500.0
2008-06-25 15:00:00,33.74,34.03,33.67,33.95,43600.0,33.1214,33.4061,33.0527,33.3276,43600.0
2008-06-25 15:10:00,33.96,34.0,33.88,33.92,35700.0,33.3374,33.3767,33.2589,33.2981,35700.0
2008-06-25 15:20:00,33.92,33.93,33.59,33.7,38700.0,33.2981,33.3079,32.9742,33.0822,38700.0
2008-06-25 15:30:00,33.69,33.71,33.36,33.44,41900.0,33.0723,33.092,32.7484,32.8269,41900.0
2008-06-25 15:40:00,33.43,33.58,33.37,33.45,42100.0,32.8171,32.9644,32.7582,32.8367,42100.0
2008-06-25 15:50:00,33.47,33.76,33.45,33.62,134300.0,32.8564,33.1411,32.8367,33.0036,134300.0
2008-06-26 09:30:00,33.31,33.31,33.06,33.1,33600.0,32.6993,32.6993,32.4539,32.4932,33600.0
2008-06-26 09:40:00,33.08,33.12,32.63,32.64,80200.0,32.4735,32.5128,32.0318,32.0416,80200.0
2008-06-26 09:50:00,32.64,32.76,32.55,32.67,40900.0,32.0416,32.1594,31.9532,32.071,40900.0
2008-06-26 10:00:00,32.69,32.87,32.69,32.81,32200.0,32.0907,32.2674,32.0907,32.2085,32200.0
2008-06-26 10:10:00,32.81,32.95,32.76,32.88,22100.0,32.2085,32.3459,32.1594,32.2772,22100.0
2008-06-26 10:20:00,32.93,33.0,32.89,32.97,10700.0,32.3263,32.395,32.287,32.3655,10700.0
2008-06-26 10:30:00,32.97,32.98,32.86,32.87,38000.0,32.3655,32.3754,32.2576,32.2674,38000.0
2008-06-26 10:40:00,32.88,32.88,32.68,32.71,27800.0,32.2772,32.2772,32.0809,32.1103,27800.0
2008-06-26 10:50:00,32.7,32.75,32.22,32.29,106600.0,32.1005,32.1496,31.6293,31.698,106600.0
2008-06-26 11:00:00,32.29,32.35,32.23,32.35,57700.0,31.698,31.7569,31.6391,31.7569,57700.0
2008-06-26 11:10:00,32.35,32.41,32.26,32.35,60200.0,31.7569,31.8158,31.6686,31.7569,60200.0
2008-06-26 11:20:00,32.34,32.37,32.3,32.33,42200.0,31.7471,31.7765,31.7078,31.7373,42200.0
2008-06-26 11:30:00,32.32,32.36,32.28,32.29,43200.0,31.7275,31.7667,31.6882,31.698,43200.0
2008-06-26 11:40:00,32.29,32.48,32.28,32.48,31000.0,31.698,31.8845,31.6882,31.8845,31000.0
2008-06-26 11:50:00,32.48,32.56,32.47,32.56,25600.0,31.8845,31.9631,31.8747,31.9631,25600.0
2008-06-26 12:00:00,32.56,32.57,32.33,32.4,65300.0,31.9631,31.9729,31.7373,31.806,65300.0
2008-06-26 12:10:00,32.37,32.4,32.2,32.22,75900.0,31.7765,31.806,31.6097,31.6293,75900.0
2008-06-26 12:20:00,32.24,32.28,32.18,32.18,33400.0,31.6489,31.6882,31.59,31.59,33400.0
2008-06-26 12:30:00,32.19,32.19,32.02,32.06,62300.0,31.5998,31.5998,31.433,31.4722,62300.0
2008-06-26 12:40:00,32.07,32.08,32.0,32.01,62900.0,31.482,31.4919,31.4133,31.4231,62900.0
2008-06-26 12:50:00,32.03,32.07,31.93,32.04,66900.0,31.4428,31.482,31.3446,31.4526,66900.0
2008-06-26 13:00:00,32.03,32.12,31.84,31.97,92700.0,31.4428,31.5311,31.2563,31.3839,92700.0
2008-06-26 13:10:00,31.96,32.04,31.75,32.04,58800.0,31.3741,31.4526,31.1679,31.4526,58800.0
2008-06-26 13:20:00,32.04,32.07,32.01,32.05,51600.0,31.4526,31.482,31.4231,31.4624,51600.0
2008-06-26 13:30:00,32.05,32.12,32.02,32.12,31200.0,31.4624,31.5311,31.433,31.5311,31200.0
2008-06-26 13:40:00,32.11,32.21,32.09,32.18,22100.0,31.5213,31.6195,31.5017,31.59,22100.0
2008-06-26 13:50:00,32.18,32.31,32.17,32.31,30000.0,31.59,31.7176,31.5802,31.7176,30000.0
2008-06-26 14:00:00,32.3,32.51,32.29,32.5,42400.0,31.7078,31.914,31.698,31.9042,42400.0
2008-06-26 14:10:00,32.5,32.5,32.31,32.31,36000.0,31.9042,31.9042,31.7176,31.7176,36000.0
2008-06-26 14:20:00,32.32,32.32,32.1,32.22,31800.0,31.7275,31.7275,31.5115,31.6293,31800.0
2008-06-26 14:30:00,32.25,32.25,32.07,32.07,31000.0,31.6587,31.6587,31.482,31.482,31000.0
2008-06-26 14:40:00,32.06,32.11,32.01,32.01,26200.0,31.4722,31.5213,31.4231,31.4231,26200.0
2008-06-26 14:50:00,32.03,32.06,32.0,32.02,21400.0,31.4428,31.4722,31.4133,31.433,21400.0
2008-06-26 15:00:00,32.02,32.15,32.01,32.13,40600.0,31.433,31.5606,31.4231,31.5409,40600.0
2008-06-26 15:10:00,32.12,32.24,32.06,32.11,28300.0,31.5311,31.6489,31.4722,31.5213,28300.0
2008-06-26 15:20:00,32.11,32.31,32.09,32.26,27200.0,31.5213,31.7176,31.5017,31.6686,27200.0
2008-06-26 15:30:00,32.26,32.26,32.1,32.12,47100.0,31.6686,31.6686,31.5115,31.5311,47100.0
2008-06-26 15:40:00,32.11,32.36,32.09,32.36,150600.0,31.5213,31.7667,31.5017,31.7667,150600.0
2008-06-26 15:50:00,32.36,32.55,32.16,32.54,477700.0,31.7667,31.9532,31.5704,31.9434,477700.0
2008-06-27 09:30:00,32.46,32.55,31.83,31.89,80900.0,31.8649,31.9532,31.2464,31.3053,80900.0
2008-06-27 09:40:00,31.89,31.98,31.7,31.97,52400.0,31.3053,31.3937,31.1188,31.3839,52400.0
2008-06-27 09:50:00,31.97,32.45,31.97,32.44,52700.0,31.3839,31.8551,31.3839,31.8453,52700.0
2008-06-27 10:00:00,32.46,32.82,32.44,32.73,90100.0,31.8649,32.2183,31.8453,32.1299,90100.0
2008-06-27 10:10:00,32.71,32.76,32.49,32.5,139800.0,32.1103,32.1594,31.8943,31.9042,139800.0
2008-06-27 10:20:00,32.51,32.66,32.49,32.53,49300.0,31.914,32.0612,31.8943,31.9336,49300.0
2008-06-27 10:30:00,32.52,32.79,32.52,32.67,44100.0,31.9238,32.1888,31.9238,32.071,44100.0
2008-06-27 10:40:00,32.68,32.68,32.33,32.38,74500.0,32.0809,32.0809,31.7373,31.7864,74500.0
2008-06-27 10:50:00,32.35,32.43,32.25,32.4,45400.0,31.7569,31.8354,31.6587,31.806,45400.0
2008-06-27 11:00:00,32.4,32.5,32.25,32.42,82400.0,31.806,31.9042,31.6587,31.8256,82400.0
2008-06-27 11:10:00,32.41,32.42,32.26,32.3,25800.0,31.8158,31.8256,31.6686,31.7078,25800.0
2008-06-27 11:20:00,32.31,32.35,32.21,32.29,36200.0,31.7176,31.7569,31.6195,31.698,36200.0
2008-06-27 11:30:00,32.29,32.33,32.21,32.22,26300.0,31.698,31.7373,31.6195,31.6293,26300.0
2008-06-27 11:40:00,32.22,32.24,32.16,32.23,25400.0,31.6293,31.6489,31.5704,31.6391,25400.0
2008-06-27 11:50:00,32.23,32.3,32.19,32.29,30900.0,31.6391,31.7078,31.5998,31.698,30900.0
2008-06-27 12:00:00,32.3,32.31,32.23,32.28,38900.0,31.7078,31.7176,31.6391,31.6882,38900.0
2008-06-27 12:10:00,32.28,32.29,32.23,32.27,25300.0,31.6882,31.698,31.6391,31.6784,25300.0
2008-06-27 12:20:00,32.27,32.42,32.27,32.41,21200.0,31.6784,31.8256,31.6784,31.8158,21200.0
2008-06-27 12:30:00,32.4,32.52,32.33,32.45,52800.0,31.806,31.9238,31.7373,31.8551,52800.0
2008-06-27 12:40:00,32.45,32.5,32.39,32.42,37300.0,31.8551,31.9042,31.7962,31.8256,37300.0
2008-06-27 12:50:00,32.41,32.49,32.39,32.47,21000.0,31.8158,31.8943,31.7962,31.8747,21000.0
2008-06-27 13:00:00,32.46,32.49,32.36,32.4,126900.0,31.8649,31.8943,31.7667,31.806,126900.0
2008-06-27 13:10:00,32.4,32.55,32.4,32.52,64000.0,31.806,31.9532,31.806,31.9238,64000.0
2008-06-27 13:20:00,32.53,32.65,32.53,32.61,57100.0,31.9336,32.0514,31.9336,32.0121,57100.0
2008-06-27 13:30:00,32.6,32.62,32.49,32.5,92800.0,32.0023,32.022,31.8943,31.9042,92800.0
2008-06-27 13:40:00,32.49,32.5,32.35,32.4,97300.0,31.8943,31.9042,31.7569,31.806,97300.0
2008-06-27 13:50:00,32.4,32.48,32.35,32.46,101400.0,31.806,31.8845,31.7569,31.8649,101400.0
2008-06-27 14:00:00,32.47,32.6,32.46,32.58,48600.0,31.8747,32.0023,31.8649,31.9827,48600.0
2008-06-27 14:10:00,32.58,32.81,32.56,32.78,48300.0,31.9827,32.2085,31.9631,32.179,48300.0
2008-06-27 14:20:00,32.77,33.22,32.75,33.17,101600.0,32.1692,32.611,32.1496,32.5619,101600.0
2008-06-27 14:30:00,33.16,33.27,33.15,33.26,91200.0,32.5521,32.66,32.5422,32.6502,91200.0
2008-06-27 14:40:00,33.26,33.42,33.25,33.39,99700.0,32.6502,32.8073,32.6404,32.7778,99700.0
2008-06-27 14:50:00,33.41,33.41,33.3,33.33,58500.0,32.7975,32.7975,32.6895,32.7189,58500.0
2008-06-27 15:00:00,33.34,33.34,33.01,33.07,46700.0,32.7288,32.7288,32.4048,32.4637,46700.0
2008-06-27 15:10:00,33.07,33.13,33.02,33.11,65600.0,32.4637,32.5226,32.4146,32.503,65600.0
2008-06-27 15:20:00,33.1,33.18,33.01,33.04,54000.0,32.4932,32.5717,32.4048,32.4343,54000.0
2008-06-27 15:30:00,33.03,33.03,32.88,32.9,64700.0,32.4244,32.4244,32.2772,32.2968,64700.0
2008-06-27 15:40:00,32.9,33.04,32.84,32.9,103800.0,32.2968,32.4343,32.2379,32.2968,103800.0
2008-06-27 15:50:00,32.88,32.96,32.79,32.89,98800.0,32.2772,32.3557,32.1888,32.287,98800.0
2008-06-30 09:30:00,32.87,32.96,32.56,32.77,31600.0,32.2674,32.3557,31.9631,32.1692,31600.0
2008-06-30 09:40:00,32.75,32.79,32.52,32.57,19900.0,32.1496,32.1888,31.9238,31.9729,19900.0
2008-06-30 09:50:00,32.57,32.57,32.39,32.39,28300.0,31.9729,31.9729,31.7962,31.7962,28300.0
2008-06-30 10:00:00,32.39,32.45,32.28,32.3,29400.0,31.7962,31.8551,31.6882,31.7078,29400.0
2008-06-30 10:10:00,32.3,32.45,32.19,32.42,24200.0,31.7078,31.8551,31.5998,31.8256,24200.0
2008-06-30 10:20:00,32.44,32.8,32.44,32.7,42100.0,31.8453,32.1987,31.8453,32.1005,42100.0
2008-06-30 10:30:00,32.73,32.88,32.73,32.84,20500.0,32.1299,32.2772,32.1299,32.2379,20500.0
2008-06-30 10:40:00,32.84,32.85,32.68,32.85,20100.0,32.2379,32.2477,32.0809,32.2477,20100.0
2008-06-30 10:50:00,32.9,32.93,32.77,32.9,21800.0,32.2968,32.3263,32.1692,32.2968,21800.0
2008-06-30 11:00:00,32.91,33.06,32.88,32.99,28600.0,32.3066,32.4539,32.2772,32.3852,28600.0
2008-06-30 11:10:00,32.98,33.05,32.96,32.99,10400.0,32.3754,32.4441,32.3557,32.3852,10400.0
2008-06-30 11:20:00,32.99,33.22,32.95,33.21,27700.0,32.3852,32.611,32.3459,32.6011,27700.0
2008-06-30 11:30:00,33.2,33.2,32.92,32.96,20400.0,32.5913,32.5913,32.3165,32.3557,20400.0
2008-06-30 11:40:00,32.94,33.0,32.94,32.96,11300.0,32.3361,32.395,32.3361,32.3557,11300.0
2008-06-30 11:50:00,32.96,33.0,32.94,32.96,20200.0,32.3557,32.395,32.3361,32.3557,20200.0
2008-06-30 12:00:00,32.97,32.97,32.86,32.96,8800.0,32.3655,32.3655,32.2576,32.3557,8800.0
2008-06-30 12:10:00,32.94,33.01,32.94,32.99,18500.0,32.3361,32.4048,32.3361,32.3852,18500.0
2008-06-30 12:20:00,33.0,33.0,32.93,32.99,7700.0,32.395,32.395,32.3263,32.3852,7700.0
2008-06-30 12:30:00,32.98,33.0,32.94,32.94,8800.0,32.3754,32.395,32.3361,32.3361,8800.0
2008-06-30 12:40:00,32.96,33.05,32.94,32.99,21800.0,32.3557,32.4441,32.3361,32.3852,21800.0
2008-06-30 12:50:00,32.97,33.02,32.84,32.84,5500.0,32.3655,32.4146,32.2379,32.2379,5500.0
2008-06-30 13:00:00,32.84,32.88,32.75,32.78,33800.0,32.2379,32.2772,32.1496,32.179,33800.0
2008-06-30 13:10:00,32.8,32.94,32.78,32.91,7600.0,32.1987,32.3361,32.179,32.3066,7600.0
2008-06-30 13:20:00,32.93,32.98,32.93,32.93,11200.0,32.3263,32.3754,32.3263,32.3263,11200.0
2008-06-30 13:30:00,32.94,32.95,32.84,32.87,21500.0,32.3361,32.3459,32.2379,32.2674,21500.0
2008-06-30 13:40:00,32.87,32.95,32.86,32.92,7700.0,32.2674,32.3459,32.2576,32.3165,7700.0
2008-06-30 13:50:00,32.93,32.93,32.82,32.89,19500.0,32.3263,32.3263,32.2183,32.287,19500.0
2008-06-30 14:00:00,32.88,32.9,32.85,32.88,17300.0,32.2772,32.2968,32.2477,32.2772,17300.0
2008-06-30 14:10:00,32.89,32.95,32.87,32.9,14100.0,32.287,32.3459,32.2674,32.2968,14100.0
2008-06-30 14:20:00,32.89,32.91,32.81,32.9,12500.0,32.287,32.3066,32.2085,32.2968,12500.0
2008-06-30 14:30:00,32.88,33.0,32.85,32.91,48600.0,32.2772,32.395,32.2477,32.3066,48600.0
2008-06-30 14:40:00,32.91,33.0,32.84,33.0,49500.0,32.3066,32.395,32.2379,32.395,49500.0
2008-06-30 14:50:00,33.0,33.16,32.99,33.07,104700.0,32.395,32.5521,32.3852,32.4637,104700.0
2008-06-30 15:00:00,33.06,33.14,33.02,33.06,41500.0,32.4539,32.5324,32.4146,32.4539,41500.0
2008-06-30 15:10:00,33.05,33.23,33.05,33.2,33500.0,32.4441,32.6208,32.4441,32.5913,33500.0
2008-06-30 15:20:00,33.2,33.22,33.13,33.14,47400.0,32.5913,32.611,32.5226,32.5324,47400.0
2008-06-30 15:30:00,33.14,33.22,33.13,33.18,61700.0,32.5324,32.611,32.5226,32.5717,61700.0
2008-06-30 15:40:00,33.16,33.35,33.16,33.3,151300.0,32.5521,32.7386,32.5521,32.6895,151300.0
2008-06-30 15:50:00,33.3,33.34,33.22,33.27,169700.0,32.6895,32.7288,32.611,32.66,169700.0
2008-07-01 09:30:00,32.41,33.01,32.41,32.64,41100.0,31.8158,32.4048,31.8158,32.0416,41100.0
2008-07-01 09:40:00,32.61,32.62,32.5,32.59,57600.0,32.0121,32.022,31.9042,31.9925,57600.0
2008-07-01 09:50:00,32.6,32.7,32.58,32.65,82000.0,32.0023,32.1005,31.9827,32.0514,82000.0
2008-07-01 10:00:00,32.65,33.11,32.65,32.9,61400.0,32.0514,32.503,32.0514,32.2968,61400.0
2008-07-01 10:10:00,32.91,32.95,32.8,32.88,43700.0,32.3066,32.3459,32.1987,32.2772,43700.0
2008-07-01 10:20:00,32.91,32.94,32.79,32.83,36200.0,32.3066,32.3361,32.1888,32.2281,36200.0
2008-07-01 10:30:00,32.85,33.13,32.85,33.12,32200.0,32.2477,32.5226,32.2477,32.5128,32200.0
2008-07-01 10:40:00,33.12,33.12,32.84,33.0,40100.0,32.5128,32.5128,32.2379,32.395,40100.0
2008-07-01 10:50:00,32.99,33.0,32.82,32.96,24500.0,32.3852,32.395,32.2183,32.3557,24500.0
2008-07-01 11:00:00,32.96,33.07,32.96,33.02,38200.0,32.3557,32.4637,32.3557,32.4146,38200.0
2008-07-01 11:10:00,33.03,33.24,33.03,33.09,45400.0,32.4244,32.6306,32.4244,32.4833,45400.0
2008-07-01 11:20:00,33.09,33.09,32.92,32.93,23000.0,32.4833,32.4833,32.3165,32.3263,23000.0
2008-07-01 11:30:00,32.95,33.01,32.88,32.98,37300.0,32.3459,32.4048,32.2772,32.3754,37300.0
2008-07-01 11:40:00,32.98,33.08,32.97,33.07,28800.0,32.3754,32.4735,32.3655,32.4637,28800.0
2008-07-01 11:50:00,33.08,33.11,33.01,33.04,60500.0,32.4735,32.503,32.4048,32.4343,60500.0
2008-07-01 12:00:00,33.05,33.17,33.03,33.1,34900.0,32.4441,32.5619,32.4244,32.4932,34900.0
2008-07-01 12:10:00,33.1,33.1,32.8,32.85,56300.0,32.4932,32.4932,32.1987,32.2477,56300.0
2008-07-01 12:20:00,32.85,32.85,32.68,32.69,139900.0,32.2477,32.2477,32.0809,32.0907,139900.0
2008-07-01 12:30:00,32.69,32.71,32.59,32.6,127800.0,32.0907,32.1103,31.9925,32.0023,127800.0
2008-07-01 12:40:00,32.59,32.59,32.16,32.19,175400.0,31.9925,31.9925,31.5704,31.5998,175400.0
2008-07-01 12:50:00,32.19,32.51,32.19,32.49,83600.0,31.5998,31.914,31.5998,31.8943,83600.0
2008-07-01 13:00:00,32.5,32.53,32.32,32.33,55800.0,31.9042,31.9336,31.7275,31.7373,55800.0
2008-07-01 13:10:00,32.35,32.4,32.27,32.36,72900.0,31.7569,31.806,31.6784,31.7667,72900.0
2008-07-01 13:20:00,32.36,32.52,32.34,32.43,54800.0,31.7667,31.9238,31.7471,31.8354,54800.0
2008-07-01 13:30:00,32.43,32.44,32.34,32.37,39300.0,31.8354,31.8453,31.7471,31.7765,39300.0
2008-07-01 13:40:00,32.37,32.51,32.29,32.49,64000.0,31.7765,31.914,31.698,31.8943,64000.0
2008-07-01 13:50:00,32.5,32.69,32.5,32.67,62900.0,31.9042,32.0907,31.9042,32.071,62900.0
2008-07-01 14:00:00,32.65,32.76,32.63,32.68,76000.0,32.0514,32.1594,32.0318,32.0809,76000.0
2008-07-01 14:10:00,32.67,32.81,32.65,32.71,80600.0,32.071,32.2085,32.0514,32.1103,80600.0
2008-07-01 14:20:00,32.71,32.87,32.66,32.77,74300.0,32.1103,32.2674,32.0612,32.1692,74300.0
2008-07-01 14:30:00,32.77,32.86,32.66,32.81,49600.0,32.1692,32.2576,32.0612,32.2085,49600.0
2008-07-01 14:40:00,32.81,33.18,32.8,33.09,45300.0,32.2085,32.5717,32.1987,32.4833,45300.0
2008-07-01 14:50:00,33.09,33.2,33.05,33.16,37900.0,32.4833,32.5913,32.4441,32.5521,37900.0
2008-07-01 15:00:00,33.15,33.15,32.85,32.92,92000.0,32.5422,32.5422,32.2477,32.3165,92000.0
2008-07-01 15:10:00,32.92,32.96,32.77,32.79,48400.0,32.3165,32.3557,32.1692,32.1888,48400.0
2008-07-01 15:20:00,32.81,32.95,32.75,32.84,50600.0,32.2085,32.3459,32.1496,32.2379,50600.0
2008-07-01 15:30:00,32.8,33.07,32.78,33.04,38500.0,32.1987,32.4637,32.179,32.4343,38500.0
2008-07-01 15:40:00,33.06,33.07,32.86,32.95,60300.0,32.4539,32.4637,32.2576,32.3459,60300.0
2008-07-01 15:50:00,32.96,33.12,32.93,33.08,71300.0,32.3557,32.5128,32.3263,32.4735,71300.0
2008-07-02 09:30:00,33.05,33.19,32.64,33.06,36200.0,32.4441,32.5815,32.0416,32.4539,36200.0
2008-07-02 09:40:00,33.02,33.04,32.63,32.73,26800.0,32.4146,32.4343,32.0318,32.1299,26800.0
2008-07-02 09:50:00,32.69,32.84,32.58,32.73,30900.0,32.0907,32.2379,31.9827,32.1299,30900.0
2008-07-02 10:00:00,32.71,32.8,32.32,32.57,53500.0,32.1103,32.1987,31.7275,31.9729,53500.0
2008-07-02 10:10:00,32.57,32.7,32.47,32.49,35200.0,31.9729,32.1005,31.8747,31.8943,35200.0
2008-07-02 10:20:00,32.49,32.68,32.47,32.54,37400.0,31.8943,32.0809,31.8747,31.9434,37400.0
2008-07-02 10:30:00,32.54,32.6,32.37,32.44,92300.0,31.9434,32.0023,31.7765,31.8453,92300.0
2008-07-02 10:40:00,32.42,32.6,32.38,32.59,43100.0,31.8256,32.0023,31.7864,31.9925,43100.0
2008-07-02 10:50:00,32.56,32.65,32.54,32.59,47500.0,31.9631,32.0514,31.9434,31.9925,47500.0
2008-07-02 11:00:00,32.58,32.65,32.54,32.62,60100.0,31.9827,32.0514,31.9434,32.022,60100.0
2008-07-02 11:10:00,32.63,32.71,32.59,32.68,22400.0,32.0318,32.1103,31.9925,32.0809,22400.0
2008-07-02 11:20:00,32.67,32.72,32.53,32.53,40000.0,32.071,32.1201,31.9336,31.9336,40000.0
2008-07-02 11:30:00,32.53,32.55,32.35,32.35,43500.0,31.9336,31.9532,31.7569,31.7569,43500.0
2008-07-02 11:40:00,32.36,32.42,32.33,32.35,28400.0,31.7667,31.8256,31.7373,31.7569,28400.0
2008-07-02 11:50:00,32.35,32.35,32.21,32.27,35600.0,31.7569,31.7569,31.6195,31.6784,35600.0
2008-07-02 12:00:00,32.27,32.3,32.15,32.19,38300.0,31.6784,31.7078,31.5606,31.5998,38300.0
2008-07-02 12:10:00,32.16,32.29,32.14,32.26,30100.0,31.5704,31.698,31.5508,31.6686,30100.0
2008-07-02 12:20:00,32.25,32.28,32.14,32.14,30500.0,31.6587,31.6882,31.5508,31.5508,30500.0
2008-07-02 12:30:00,32.16,32.24,32.14,32.24,35300.0,31.5704,31.6489,31.5508,31.6489,35300.0
2008-07-02 12:40:00,32.22,32.36,32.22,32.32,31100.0,31.6293,31.7667,31.6293,31.7275,31100.0
2008-07-02 12:50:00,32.31,32.43,32.31,32.42,44700.0,31.7176,31.8354,31.7176,31.8256,44700.0
2008-07-02 13:00:00,32.42,32.44,32.38,32.43,49800.0,31.8256,31.8453,31.7864,31.8354,49800.0
2008-07-02 13:10:00,32.42,32.58,32.42,32.5,44700.0,31.8256,31.9827,31.8256,31.9042,44700.0
2008-07-02 13:20:00,32.5,32.58,32.47,32.55,33900.0,31.9042,31.9827,31.8747,31.9532,33900.0
2008-07-02 13:30:00,32.54,32.56,32.42,32.45,29000.0,31.9434,31.9631,31.8256,31.8551,29000.0
2008-07-02 13:40:00,32.46,32.56,32.42,32.56,31400.0,31.8649,31.9631,31.8256,31.9631,31400.0
2008-07-02 13:50:00,32.55,32.67,32.53,32.54,20600.0,31.9532,32.071,31.9336,31.9434,20600.0
2008-07-02 14:00:00,32.55,32.67,32.54,32.58,31300.0,31.9532,32.071,31.9434,31.9827,31300.0
2008-07-02 14:10:00,32.58,32.62,32.51,32.53,29400.0,31.9827,32.022,31.914,31.9336,29400.0
2008-07-02 14:20:00,32.52,32.53,32.28,32.29,44700.0,31.9238,31.9336,31.6882,31.698,44700.0
2008-07-02 14:30:00,32.28,32.59,32.19,32.2,59000.0,31.6882,31.9925,31.5998,31.6097,59000.0
2008-07-02 14:40:00,32.18,32.29,32.16,32.2,44900.0,31.59,31.698,31.5704,31.6097,44900.0
2008-07-02 14:50:00,32.19,32.19,32.05,32.06,52800.0,31.5998,31.5998,31.4624,31.4722,52800.0
2008-07-02 15:00:00,32.05,32.12,31.87,31.9,82200.0,31.4624,31.5311,31.2857,31.3152,82200.0
2008-07-02 15:10:00,31.9,31.97,31.85,31.85,61800.0,31.3152,31.3839,31.2661,31.2661,61800.0
2008-07-02 15:20:00,31.87,31.98,31.81,31.81,64800.0,31.2857,31.3937,31.2268,31.2268,64800.0
2008-07-02 15:30:00,31.82,31.85,31.59,31.62,132000.0,31.2366,31.2661,31.0108,31.0403,132000.0
2008-07-02 15:40:00,31.62,31.64,31.35,31.35,223000.0,31.0403,31.0599,30.7752,30.7752,223000.0
2008-07-02 15:50:00,31.35,31.46,31.22,31.29,341600.0,30.7752,30.8832,30.6476,30.7163,341600.0
2008-07-03 09:20:00,31.3,31.3,31.3,31.3,800.0,30.7262,30.7262,30.7262,30.7262,800.0
2008-07-03 09:30:00,31.41,31.5,31.0,31.09,77100.0,30.8341,30.9225,30.4317,30.52,77100.0
2008-07-03 09:40:00,31.1,31.12,30.15,30.24,186300.0,30.5298,30.5495,29.5972,29.6856,186300.0
2008-07-03 09:50:00,30.24,30.25,29.4,29.7,252100.0,29.6856,29.6954,28.861,29.1555,252100.0
2008-07-03 10:00:00,29.72,29.78,28.93,29.42,254600.0,29.1751,29.234,28.3996,28.8806,254600.0
2008-07-03 10:10:00,29.44,29.44,28.43,28.94,237800.0,28.9003,28.9003,27.9088,28.4094,237800.0
2008-07-03 10:20:00,28.92,29.34,28.81,29.27,216400.0,28.3898,28.8021,28.2818,28.7334,216400.0
2008-07-03 10:30:00,29.28,29.7,29.25,29.7,163200.0,28.7432,29.1555,28.7137,29.1555,163200.0
2008-07-03 10:40:00,29.7,30.09,29.69,29.89,172300.0,29.1555,29.5383,29.1457,29.342,172300.0
2008-07-03 10:50:00,29.89,30.07,29.8,29.95,200400.0,29.342,29.5187,29.2537,29.4009,200400.0
2008-07-03 11:00:00,29.96,30.25,29.9,30.24,158800.0,29.4107,29.6954,29.3518,29.6856,158800.0
2008-07-03 11:10:00,30.24,30.72,30.21,30.7,161500.0,29.6856,30.1568,29.6561,30.1372,161500.0
2008-07-03 11:20:00,30.7,30.74,30.48,30.7,140000.0,30.1372,30.1764,29.9212,30.1372,140000.0
2008-07-03 11:30:00,30.71,30.84,30.64,30.7,112800.0,30.147,30.2746,30.0783,30.1372,112800.0
2008-07-03 11:40:00,30.69,30.7,30.63,30.7,134600.0,30.1273,30.1372,30.0684,30.1372,134600.0
2008-07-03 11:50:00,30.7,30.87,30.69,30.85,126400.0,30.1372,30.304,30.1273,30.2844,126400.0
2008-07-03 12:00:00,30.85,30.9,30.65,30.65,137500.0,30.2844,30.3335,30.0881,30.0881,137500.0
2008-07-03 12:10:00,30.65,30.66,30.31,30.66,139900.0,30.0881,30.0979,29.7543,30.0979,139900.0
2008-07-03 12:20:00,30.66,30.91,30.61,30.86,102500.0,30.0979,30.3433,30.0488,30.2942,102500.0
2008-07-03 12:30:00,30.85,30.87,30.59,30.71,113600.0,30.2844,30.304,30.0292,30.147,113600.0
2008-07-03 12:40:00,30.71,30.73,30.49,30.63,160000.0,30.147,30.1666,29.931,30.0684,160000.0
2008-07-03 12:50:00,30.62,30.64,30.39,30.53,243900.0,30.0586,30.0783,29.8328,29.9703,243900.0
2008-07-07 09:30:00,30.85,31.0,30.53,30.86,35200.0,30.2844,30.4317,29.9703,30.2942,35200.0
2008-07-07 09:40:00,30.88,30.98,30.61,30.88,34000.0,30.3139,30.412,30.0488,30.3139,34000.0
2008-07-07 09:50:00,30.89,30.98,30.67,30.83,101100.0,30.3237,30.412,30.1077,30.2648,101100.0
2008-07-07 10:00:00,30.84,30.94,30.8,30.89,38800.0,30.2746,30.3728,30.2353,30.3237,38800.0
2008-07-07 10:10:00,30.93,30.95,30.71,30.8,52800.0,30.3629,30.3826,30.147,30.2353,52800.0
2008-07-07 10:20:00,30.8,30.84,30.73,30.75,45500.0,30.2353,30.2746,30.1666,30.1862,45500.0
2008-07-07 10:30:00,30.76,30.86,30.76,30.85,73200.0,30.1961,30.2942,30.1961,30.2844,73200.0
2008-07-07 10:40:00,30.85,30.9,30.71,30.71,43600.0,30.2844,30.3335,30.147,30.147,43600.0
2008-07-07 10:50:00,30.7,30.7,30.52,30.55,55900.0,30.1372,30.1372,29.9605,29.9899,55900.0
2008-07-07 11:00:00,30.55,30.73,30.53,30.53,35900.0,29.9899,30.1666,29.9703,29.9703,35900.0
2008-07-07 11:10:00,30.56,30.56,30.26,30.44,97100.0,29.9997,29.9997,29.7052,29.8819,97100.0
2008-07-07 11:20:00,30.44,30.53,30.39,30.49,28800.0,29.8819,29.9703,29.8328,29.931,28800.0
2008-07-07 11:30:00,30.48,30.51,30.39,30.45,44800.0,29.9212,29.9506,29.8328,29.8917,44800.0
2008-07-07 11:40:00,30.46,30.5,30.4,30.41,22400.0,29.9016,29.9408,29.8427,29.8525,22400.0
2008-07-07 11:50:00,30.41,30.45,30.28,30.3,27600.0,29.8525,29.8917,29.7249,29.7445,27600.0
2008-07-07 12:00:00,30.32,30.4,30.27,30.37,25300.0,29.7641,29.8427,29.715,29.8132,25300.0
2008-07-07 12:10:00,30.35,30.37,30.15,30.15,66100.0,29.7936,29.8132,29.5972,29.5972,66100.0
2008-07-07 12:20:00,30.17,30.2,30.0,30.0,35800.0,29.6169,29.6463,29.45,29.45,35800.0
2008-07-07 12:30:00,30.0,30.1,29.92,29.94,42000.0,29.45,29.5482,29.3715,29.3911,42000.0
2008-07-07 12:40:00,29.95,30.0,29.9,29.91,26700.0,29.4009,29.45,29.3518,29.3616,26700.0
2008-07-07 12:50:00,29.91,30.01,29.65,29.65,36800.0,29.3616,29.4598,29.1064,29.1064,36800.0
2008-07-07 13:00:00,29.65,29.66,29.41,29.63,92600.0,29.1064,29.1162,28.8708,29.0868,92600.0
2008-07-07 13:10:00,29.62,29.85,29.62,29.81,32700.0,29.077,29.3027,29.077,29.2635,32700.0
2008-07-07 13:20:00,29.81,29.83,29.73,29.78,52900.0,29.2635,29.2831,29.1849,29.234,52900.0
2008-07-07 13:30:00,29.77,29.9,29.74,29.77,37500.0,29.2242,29.3518,29.1948,29.2242,37500.0
2008-07-07 13:40:00,29.77,29.82,29.7,29.71,30600.0,29.2242,29.2733,29.1555,29.1653,30600.0
2008-07-07 13:50:00,29.72,29.72,29.6,29.6,35200.0,29.1751,29.1751,29.0573,29.0573,35200.0
2008-07-07 14:00:00,29.63,29.73,29.54,29.66,48800.0,29.0868,29.1849,28.9984,29.1162,48800.0
2008-07-07 14:10:00,29.67,29.72,29.51,29.64,44400.0,29.126,29.1751,28.969,29.0966,44400.0
2008-07-07 14:20:00,29.65,29.83,29.61,29.7,42100.0,29.1064,29.2831,29.0671,29.1555,42100.0
2008-07-07 14:30:00,29.68,29.8,29.67,29.75,56900.0,29.1359,29.2537,29.126,29.2046,56900.0
2008-07-07 14:40:00,29.75,29.77,29.59,29.59,57200.0,29.2046,29.2242,29.0475,29.0475,57200.0
2008-07-07 14:50:00,29.6,29.61,29.43,29.56,57300.0,29.0573,29.0671,28.8904,29.0181,57300.0
2008-07-07 15:00:00,29.58,29.82,29.57,29.71,51400.0,29.0377,29.2733,29.0279,29.1653,51400.0
2008-07-07 15:10:00,29.72,29.96,29.7,29.95,77100.0,29.1751,29.4107,29.1555,29.4009,77100.0
2008-07-07 15:20:00,29.95,30.13,29.88,30.12,69700.0,29.4009,29.5776,29.3322,29.5678,69700.0
2008-07-07 15:30:00,30.14,30.28,30.02,30.28,92900.0,29.5874,29.7249,29.4696,29.7249,92900.0
2008-07-07 15:40:00,30.29,30.35,30.03,30.12,121200.0,29.7347,29.7936,29.4794,29.5678,121200.0
2008-07-07 15:50:00,30.13,30.23,29.9,29.9,71100.0,29.5776,29.6758,29.3518,29.3518,71100.0
2008-07-08 09:30:00,29.9,29.9,29.17,29.24,80100.0,29.3518,29.3518,28.6352,28.7039,80100.0
2008-07-08 09:40:00,29.24,29.4,28.91,28.97,157400.0,28.7039,28.861,28.38,28.4389,157400.0
2008-07-08 09:50:00,28.96,29.05,28.5,28.58,133700.0,28.4291,28.5174,27.9775,28.056,133700.0
2008-07-08 10:00:00,28.56,28.59,28.36,28.51,142200.0,28.0364,28.0658,27.8401,27.9873,142200.0
2008-07-08 10:10:00,28.55,28.72,28.5,28.55,79600.0,28.0266,28.1935,27.9775,28.0266,79600.0
2008-07-08 10:20:00,28.55,28.58,28.12,28.13,143200.0,28.0266,28.056,27.6045,27.6143,143200.0
2008-07-08 10:30:00,28.16,28.2,27.83,27.83,160100.0,27.6437,27.683,27.3198,27.3198,160100.0
2008-07-08 10:40:00,27.83,27.88,27.66,27.75,131000.0,27.3198,27.3689,27.1529,27.2412,131000.0
2008-07-08 10:50:00,27.75,28.03,27.72,27.95,136000.0,27.2412,27.5161,27.2118,27.4376,136000.0
2008-07-08 11:00:00,27.92,28.22,27.92,28.2,85900.0,27.4081,27.7026,27.4081,27.683,85900.0
2008-07-08 11:10:00,28.19,28.64,28.16,28.51,162000.0,27.6732,28.1149,27.6437,27.9873,162000.0
2008-07-08 11:20:00,28.5,28.81,28.47,28.79,72800.0,27.9775,28.2818,27.948,28.2622,72800.0
2008-07-08 11:30:00,28.79,28.8,28.61,28.63,101600.0,28.2622,28.272,28.0855,28.1051,101600.0
2008-07-08 11:40:00,28.64,28.66,28.54,28.6,59800.0,28.1149,28.1346,28.0168,28.0757,59800.0
2008-07-08 11:50:00,28.6,28.7,28.54,28.58,57600.0,28.0757,28.1738,28.0168,28.056,57600.0
2008-07-08 12:00:00,28.59,28.63,28.56,28.6,207500.0,28.0658,28.1051,28.0364,28.0757,207500.0
2008-07-08 12:10:00,28.63,28.65,28.53,28.61,197100.0,28.1051,28.1247,28.0069,28.0855,197100.0
2008-07-08 12:20:00,28.6,28.77,28.58,28.69,178200.0,28.0757,28.2425,28.056,28.164,178200.0
2008-07-08 12:30:00,28.7,28.7,28.53,28.57,74700.0,28.1738,28.1738,28.0069,28.0462,74700.0
2008-07-08 12:40:00,28.56,28.67,28.52,28.52,88700.0,28.0364,28.1444,27.9971,27.9971,88700.0
2008-07-08 12:50:00,28.55,28.57,28.5,28.5,29300.0,28.0266,28.0462,27.9775,27.9775,29300.0
2008-07-08 13:00:00,28.51,28.61,28.41,28.59,82600.0,27.9873,28.0855,27.8891,28.0658,82600.0
2008-07-08 13:10:00,28.59,28.61,28.52,28.57,55000.0,28.0658,28.0855,27.9971,28.0462,55000.0
2008-07-08 13:20:00,28.57,28.58,28.52,28.58,54000.0,28.0462,28.056,27.9971,28.056,54000.0
2008-07-08 13:30:00,28.58,28.59,28.48,28.48,78800.0,28.056,28.0658,27.9579,27.9579,78800.0
2008-07-08 13:40:00,28.47,28.6,28.41,28.46,80300.0,27.948,28.0757,27.8891,27.9382,80300.0
2008-07-08 13:50:00,28.45,28.56,28.39,28.47,88700.0,27.9284,28.0364,27.8695,27.948,88700.0
2008-07-08 14:00:00,28.47,28.53,28.43,28.47,78900.0,27.948,28.0069,27.9088,27.948,78900.0
2008-07-08 14:10:00,28.47,28.54,28.43,28.45,77400.0,27.948,28.0168,27.9088,27.9284,77400.0
2008-07-08 14:20:00,28.45,28.61,28.42,28.54,148400.0,27.9284,28.0855,27.899,28.0168,148400.0
2008-07-08 14:30:00,28.55,28.69,28.48,28.63,82900.0,28.0266,28.164,27.9579,28.1051,82900.0
2008-07-08 14:40:00,28.63,28.75,28.63,28.69,222400.0,28.1051,28.2229,28.1051,28.164,222400.0
2008-07-08 14:50:00,28.69,28.78,28.62,28.75,111400.0,28.164,28.2524,28.0953,28.2229,111400.0
2008-07-08 15:00:00,28.75,29.0,28.72,29.0,159100.0,28.2229,28.4683,28.1935,28.4683,159100.0
2008-07-08 15:10:00,29.0,29.03,28.87,28.99,159200.0,28.4683,28.4978,28.3407,28.4585,159200.0
2008-07-08 15:20:00,28.98,29.1,28.92,29.08,115400.0,28.4487,28.5665,28.3898,28.5469,115400.0
2008-07-08 15:30:00,29.08,29.16,28.93,29.16,111500.0,28.5469,28.6254,28.3996,28.6254,111500.0
2008-07-08 15:40:00,29.15,29.16,29.0,29.09,96300.0,28.6156,28.6254,28.4683,28.5567,96300.0
2008-07-08 15:50:00,29.09,29.39,29.08,29.28,151500.0,28.5567,28.8512,28.5469,28.7432,151500.0
2008-07-09 09:30:00,29.42,29.52,29.17,29.43,42000.0,28.8806,28.9788,28.6352,28.8904,42000.0
2008-07-09 09:40:00,29.49,29.88,29.44,29.84,56300.0,28.9493,29.3322,28.9003,29.2929,56300.0
2008-07-09 09:50:00,29.84,29.85,29.58,29.84,51000.0,29.2929,29.3027,29.0377,29.2929,51000.0
2008-07-09 10:00:00,29.84,30.16,29.79,30.14,111000.0,29.2929,29.6071,29.2438,29.5874,111000.0
2008-07-09 10:10:00,30.14,30.34,30.11,30.32,58600.0,29.5874,29.7838,29.558,29.7641,58600.0
2008-07-09 10:20:00,30.33,30.44,30.3,30.37,59000.0,29.7739,29.8819,29.7445,29.8132,59000.0
2008-07-09 10:30:00,30.37,30.37,29.98,30.1,60100.0,29.8132,29.8132,29.4304,29.5482,60100.0
2008-07-09 10:40:00,30.12,30.2,30.05,30.14,22300.0,29.5678,29.6463,29.4991,29.5874,22300.0
2008-07-09 10:50:00,30.16,30.39,30.16,30.31,50700.0,29.6071,29.8328,29.6071,29.7543,50700.0
2008-07-09 11:00:00,30.3,30.37,30.05,30.09,64900.0,29.7445,29.8132,29.4991,29.5383,64900.0
2008-07-09 11:10:00,30.12,30.18,30.0,30.14,26500.0,29.5678,29.6267,29.45,29.5874,26500.0
2008-07-09 11:20:00,30.09,30.25,30.04,30.21,52600.0,29.5383,29.6954,29.4893,29.6561,52600.0
2008-07-09 11:30:00,30.2,30.22,30.08,30.11,65600.0,29.6463,29.666,29.5285,29.558,65600.0
2008-07-09 11:40:00,30.11,30.25,30.11,30.24,37500.0,29.558,29.6954,29.558,29.6856,37500.0
2008-07-09 11:50:00,30.25,30.25,30.14,30.17,31600.0,29.6954,29.6954,29.5874,29.6169,31600.0
2008-07-09 12:00:00,30.17,30.17,30.01,30.03,22300.0,29.6169,29.6169,29.4598,29.4794,22300.0
2008-07-09 12:10:00,30.03,30.21,30.01,30.18,29700.0,29.4794,29.6561,29.4598,29.6267,29700.0
2008-07-09 12:20:00,30.17,30.28,30.08,30.11,16600.0,29.6169,29.7249,29.5285,29.558,16600.0
2008-07-09 12:30:00,30.11,30.32,30.07,30.08,151400.0,29.558,29.7641,29.5187,29.5285,151400.0
2008-07-09 12:40:00,30.08,30.15,30.04,30.11,37300.0,29.5285,29.5972,29.4893,29.558,37300.0
2008-07-09 12:50:00,30.15,30.32,30.12,30.3,28100.0,29.5972,29.7641,29.5678,29.7445,28100.0
2008-07-09 13:00:00,30.29,30.3,30.05,30.11,39900.0,29.7347,29.7445,29.4991,29.558,39900.0
2008-07-09 13:10:00,30.11,30.25,30.11,30.22,28100.0,29.558,29.6954,29.558,29.666,28100.0
2008-07-09 13:20:00,30.22,30.33,30.17,30.24,28400.0,29.666,29.7739,29.6169,29.6856,28400.0
2008-07-09 13:30:00,30.24,30.44,30.24,30.32,43100.0,29.6856,29.8819,29.6856,29.7641,43100.0
2008-07-09 13:40:00,30.32,30.35,30.22,30.3,43800.0,29.7641,29.7936,29.666,29.7445,43800.0
2008-07-09 13:50:00,30.3,30.3,30.2,30.29,22300.0,29.7445,29.7445,29.6463,29.7347,22300.0
2008-07-09 14:00:00,30.27,30.27,30.03,30.06,70500.0,29.715,29.715,29.4794,29.5089,70500.0
2008-07-09 14:10:00,30.07,30.26,30.0,30.05,75100.0,29.5187,29.7052,29.45,29.4991,75100.0
2008-07-09 14:20:00,30.05,30.12,30.04,30.1,57800.0,29.4991,29.5678,29.4893,29.5482,57800.0
2008-07-09 14:30:00,30.1,30.13,29.97,30.0,53900.0,29.5482,29.5776,29.4205,29.45,53900.0
2008-07-09 14:40:00,30.0,30.06,29.97,30.03,59200.0,29.45,29.5089,29.4205,29.4794,59200.0
2008-07-09 14:50:00,30.03,30.03,29.62,29.64,64100.0,29.4794,29.4794,29.077,29.0966,64100.0
2008-07-09 15:00:00,29.64,29.79,29.59,29.6,101900.0,29.0966,29.2438,29.0475,29.0573,101900.0
2008-07-09 15:10:00,29.6,29.7,29.56,29.6,55400.0,29.0573,29.1555,29.0181,29.0573,55400.0
2008-07-09 15:20:00,29.61,29.72,29.55,29.69,44400.0,29.0671,29.1751,29.0082,29.1457,44400.0
2008-07-09 15:30:00,29.68,29.8,29.55,29.56,81100.0,29.1359,29.2537,29.0082,29.0181,81100.0
2008-07-09 15:40:00,29.57,29.57,29.16,29.39,90600.0,29.0279,29.0279,28.6254,28.8512,90600.0
2008-07-09 15:50:00,29.39,29.44,29.28,29.37,139200.0,28.8512,28.9003,28.7432,28.8315,139200.0
2008-07-10 09:30:00,29.39,29.4,29.25,29.25,23600.0,28.8512,28.861,28.7137,28.7137,23600.0
2008-07-10 09:40:00,29.25,30.1,29.25,30.1,77600.0,28.7137,29.5482,28.7137,29.5482,77600.0
2008-07-10 09:50:00,30.1,30.51,30.04,30.46,96800.0,29.5482,29.9506,29.4893,29.9016,96800.0
2008-07-10 10:00:00,30.45,30.68,30.29,30.29,127500.0,29.8917,30.1175,29.7347,29.7347,127500.0
2008-07-10 10:10:00,30.28,30.28,29.91,30.18,103600.0,29.7249,29.7249,29.3616,29.6267,103600.0
2008-07-10 10:20:00,30.18,30.55,30.16,30.54,88000.0,29.6267,29.9899,29.6071,29.9801,88000.0
2008-07-10 10:30:00,30.54,30.66,30.37,30.49,72700.0,29.9801,30.0979,29.8132,29.931,72700.0
2008-07-10 10:40:00,30.48,30.65,30.48,30.65,81100.0,29.9212,30.0881,29.9212,30.0881,81100.0
2008-07-10 10:50:00,30.65,30.74,30.53,30.54,92100.0,30.0881,30.1764,29.9703,29.9801,92100.0
2008-07-10 11:00:00,30.52,30.61,30.46,30.55,98400.0,29.9605,30.0488,29.9016,29.9899,98400.0
2008-07-10 11:10:00,30.56,30.59,30.38,30.39,67600.0,29.9997,30.0292,29.823,29.8328,67600.0
2008-07-10 11:20:00,30.38,30.45,30.36,30.45,88300.0,29.823,29.8917,29.8034,29.8917,88300.0
2008-07-10 11:30:00,30.44,30.59,30.36,30.57,96600.0,29.8819,30.0292,29.8034,30.0095,96600.0
2008-07-10 11:40:00,30.58,30.7,30.57,30.68,80500.0,30.0194,30.1372,30.0095,30.1175,80500.0
2008-07-10 11:50:00,30.68,30.87,30.62,30.8,87900.0,30.1175,30.304,30.0586,30.2353,87900.0
2008-07-10 12:00:00,30.8,31.03,30.79,30.89,96100.0,30.2353,30.4611,30.2255,30.3237,96100.0
2008-07-10 12:10:00,30.89,30.91,30.81,30.83,45000.0,30.3237,30.3433,30.2451,30.2648,45000.0
2008-07-10 12:20:00,30.81,30.85,30.72,30.73,31200.0,30.2451,30.2844,30.1568,30.1666,31200.0
2008-07-10 12:30:00,30.74,30.78,30.65,30.78,23900.0,30.1764,30.2157,30.0881,30.2157,23900.0
2008-07-10 12:40:00,30.78,30.85,30.77,30.83,34900.0,30.2157,30.2844,30.2059,30.2648,34900.0
2008-07-10 12:50:00,30.82,30.82,30.67,30.78,45000.0,30.255,30.255,30.1077,30.2157,45000.0
2008-07-10 13:00:00,30.78,30.98,30.77,30.93,60500.0,30.2157,30.412,30.2059,30.3629,60500.0
2008-07-10 13:10:00,30.9,30.96,30.83,30.91,50000.0,30.3335,30.3924,30.2648,30.3433,50000.0
2008-07-10 13:20:00,30.91,31.01,30.86,31.0,47200.0,30.3433,30.4415,30.2942,30.4317,47200.0
2008-07-10 13:30:00,31.0,31.1,30.99,31.06,49600.0,30.4317,30.5298,30.4218,30.4906,49600.0
2008-07-10 13:40:00,31.06,31.09,30.93,31.01,37300.0,30.4906,30.52,30.3629,30.4415,37300.0
2008-07-10 13:50:00,31.01,31.15,30.99,31.01,45400.0,30.4415,30.5789,30.4218,30.4415,45400.0
2008-07-10 14:00:00,31.02,31.12,30.98,30.99,27300.0,30.4513,30.5495,30.412,30.4218,27300.0
2008-07-10 14:10:00,30.98,31.06,30.74,30.76,62000.0,30.412,30.4906,30.1764,30.1961,62000.0
2008-07-10 14:20:00,30.75,30.83,30.47,30.64,52500.0,30.1862,30.2648,29.9114,30.0783,52500.0
2008-07-10 14:30:00,30.64,30.72,30.59,30.7,56700.0,30.0783,30.1568,30.0292,30.1372,56700.0
2008-07-10 14:40:00,30.7,30.7,30.34,30.46,99500.0,30.1372,30.1372,29.7838,29.9016,99500.0
2008-07-10 14:50:00,30.46,30.64,30.43,30.51,135000.0,29.9016,30.0783,29.8721,29.9506,135000.0
2008-07-10 15:00:00,30.5,30.92,30.49,30.85,150200.0,29.9408,30.3531,29.931,30.2844,150200.0
2008-07-10 15:10:00,30.85,30.85,30.48,30.48,107600.0,30.2844,30.2844,29.9212,29.9212,107600.0
2008-07-10 15:20:00,30.48,30.67,30.47,30.59,147400.0,29.9212,30.1077,29.9114,30.0292,147400.0
2008-07-10 15:30:00,30.59,30.65,30.48,30.56,100500.0,30.0292,30.0881,29.9212,29.9997,100500.0
2008-07-10 15:40:00,30.57,30.7,30.5,30.69,155500.0,30.0095,30.1372,29.9408,30.1273,155500.0
2008-07-10 15:50:00,30.69,30.81,30.63,30.72,207900.0,30.1273,30.2451,30.0684,30.1568,207900.0
2008-07-11 09:30:00,30.47,30.51,29.92,29.96,47200.0,29.9114,29.9506,29.3715,29.4107,47200.0
2008-07-11 09:40:00,29.96,30.17,29.73,30.15,48700.0,29.4107,29.6169,29.1849,29.5972,48700.0
2008-07-11 09:50:00,30.14,30.47,30.13,30.34,46200.0,29.5874,29.9114,29.5776,29.7838,46200.0
2008-07-11 10:00:00,30.34,30.65,30.2,30.42,38000.0,29.7838,30.0881,29.6463,29.8623,38000.0
2008-07-11 10:10:00,30.42,30.48,30.23,30.34,27900.0,29.8623,29.9212,29.6758,29.7838,27900.0
2008-07-11 10:20:00,30.36,30.39,29.76,29.96,28900.0,29.8034,29.8328,29.2144,29.4107,28900.0
2008-07-11 10:30:00,29.97,30.12,29.73,29.73,42400.0,29.4205,29.5678,29.1849,29.1849,42400.0
2008-07-11 10:40:00,29.72,29.86,29.68,29.75,20000.0,29.1751,29.3126,29.1359,29.2046,20000.0
2008-07-11 10:50:00,29.75,30.0,29.75,29.93,21500.0,29.2046,29.45,29.2046,29.3813,21500.0
2008-07-11 11:00:00,29.92,30.07,29.9,29.99,21700.0,29.3715,29.5187,29.3518,29.4402,21700.0
2008-07-11 11:10:00,29.99,30.1,29.74,29.88,41000.0,29.4402,29.5482,29.1948,29.3322,41000.0
2008-07-11 11:20:00,29.88,29.88,29.61,29.64,20000.0,29.3322,29.3322,29.0671,29.0966,20000.0
2008-07-11 11:30:00,29.62,29.85,29.47,29.78,35300.0,29.077,29.3027,28.9297,29.234,35300.0
2008-07-11 11:40:00,29.78,29.9,29.69,29.69,15000.0,29.234,29.3518,29.1457,29.1457,15000.0
2008-07-11 11:50:00,29.71,29.79,29.7,29.75,28900.0,29.1653,29.2438,29.1555,29.2046,28900.0
2008-07-11 12:00:00,29.76,29.77,29.66,29.68,32300.0,29.2144,29.2242,29.1162,29.1359,32300.0
2008-07-11 12:10:00,29.67,29.71,29.53,29.54,43900.0,29.126,29.1653,28.9886,28.9984,43900.0
2008-07-11 12:20:00,29.53,29.71,29.52,29.71,40000.0,28.9886,29.1653,28.9788,29.1653,40000.0
2008-07-11 12:30:00,29.7,29.7,29.24,29.24,82700.0,29.1555,29.1555,28.7039,28.7039,82700.0
2008-07-11 12:40:00,29.23,29.42,29.23,29.32,51600.0,28.6941,28.8806,28.6941,28.7825,51600.0
2008-07-11 12:50:00,29.32,29.46,29.32,29.46,58500.0,28.7825,28.9199,28.7825,28.9199,58500.0
2008-07-11 13:00:00,29.46,29.46,29.39,29.42,39000.0,28.9199,28.9199,28.8512,28.8806,39000.0
2008-07-11 13:10:00,29.42,29.63,29.36,29.57,38000.0,28.8806,29.0868,28.8217,29.0279,38000.0
2008-07-11 13:20:00,29.58,29.73,29.49,29.63,43800.0,29.0377,29.1849,28.9493,29.0868,43800.0
2008-07-11 13:30:00,29.65,29.8,29.63,29.8,25300.0,29.1064,29.2537,29.0868,29.2537,25300.0
2008-07-11 13:40:00,29.8,29.9,29.67,29.68,27800.0,29.2537,29.3518,29.126,29.1359,27800.0
2008-07-11 13:50:00,29.66,29.89,29.65,29.76,29800.0,29.1162,29.342,29.1064,29.2144,29800.0
2008-07-11 14:00:00,29.77,29.93,29.71,29.77,32900.0,29.2242,29.3813,29.1653,29.2242,32900.0
2008-07-11 14:10:00,29.77,29.96,29.77,29.86,49000.0,29.2242,29.4107,29.2242,29.3126,49000.0
2008-07-11 14:20:00,29.85,29.85,29.58,29.67,47500.0,29.3027,29.3027,29.0377,29.126,47500.0
2008-07-11 14:30:00,29.65,29.77,29.56,29.71,24700.0,29.1064,29.2242,29.0181,29.1653,24700.0
2008-07-11 14:40:00,29.7,30.1,29.69,30.1,38900.0,29.1555,29.5482,29.1457,29.5482,38900.0
2008-07-11 14:50:00,30.11,30.4,29.96,30.38,74900.0,29.558,29.8427,29.4107,29.823,74900.0
2008-07-11 15:00:00,30.39,30.62,30.24,30.55,53200.0,29.8328,30.0586,29.6856,29.9899,53200.0
2008-07-11 15:10:00,30.52,30.57,30.1,30.18,33300.0,29.9605,30.0095,29.5482,29.6267,33300.0
2008-07-11 15:20:00,30.19,30.2,29.84,29.88,67200.0,29.6365,29.6463,29.2929,29.3322,67200.0
2008-07-11 15:30:00,29.89,29.94,29.71,29.89,83800.0,29.342,29.3911,29.1653,29.342,83800.0
2008-07-11 15:40:00,29.88,30.04,29.72,29.91,36400.0,29.3322,29.4893,29.1751,29.3616,36400.0
2008-07-11 15:50:00,29.98,30.07,29.86,29.89,62800.0,29.4304,29.5187,29.3126,29.342,62800.0
2008-07-14 09:30:00,30.18,30.68,30.18,30.66,48600.0,29.6267,30.1175,29.6267,30.0979,48600.0
2008-07-14 09:40:00,30.63,30.64,30.09,30.2,74500.0,30.0684,30.0783,29.5383,29.6463,74500.0
2008-07-14 09:50:00,30.21,30.21,29.89,29.98,59600.0,29.6561,29.6561,29.342,29.4304,59600.0
2008-07-14 10:00:00,29.93,30.06,29.74,29.98,52200.0,29.3813,29.5089,29.1948,29.4304,52200.0
2008-07-14 10:10:00,30.0,30.01,29.72,29.78,55000.0,29.45,29.4598,29.1751,29.234,55000.0
2008-07-14 10:20:00,29.79,29.8,29.47,29.66,52600.0,29.2438,29.2537,28.9297,29.1162,52600.0
2008-07-14 10:30:00,29.68,29.95,29.65,29.95,49800.0,29.1359,29.4009,29.1064,29.4009,49800.0
2008-07-14 10:40:00,29.92,29.97,29.76,29.77,54300.0,29.3715,29.4205,29.2144,29.2242,54300.0
2008-07-14 10:50:00,29.78,30.04,29.76,30.02,17900.0,29.234,29.4893,29.2144,29.4696,17900.0
2008-07-14 11:00:00,30.03,30.06,29.83,29.91,64500.0,29.4794,29.5089,29.2831,29.3616,64500.0
2008-07-14 11:10:00,29.9,29.92,29.68,29.86,60600.0,29.3518,29.3715,29.1359,29.3126,60600.0
2008-07-14 11:20:00,29.85,29.85,29.63,29.76,21900.0,29.3027,29.3027,29.0868,29.2144,21900.0
2008-07-14 11:30:00,29.75,29.86,29.7,29.76,23600.0,29.2046,29.3126,29.1555,29.2144,23600.0
2008-07-14 11:40:00,29.75,29.87,29.69,29.74,24400.0,29.2046,29.3224,29.1457,29.1948,24400.0
2008-07-14 11:50:00,29.71,29.75,29.27,29.3,63600.0,29.1653,29.2046,28.7334,28.7628,63600.0
2008-07-14 12:00:00,29.29,29.4,29.19,29.25,89200.0,28.753,28.861,28.6548,28.7137,89200.0
2008-07-14 12:10:00,29.26,29.42,29.14,29.42,51600.0,28.7236,28.8806,28.6058,28.8806,51600.0
2008-07-14 12:20:00,29.4,29.42,29.15,29.26,46600.0,28.861,28.8806,28.6156,28.7236,46600.0
2008-07-14 12:30:00,29.26,29.36,29.15,29.21,29600.0,28.7236,28.8217,28.6156,28.6745,29600.0
2008-07-14 12:40:00,29.25,29.32,29.22,29.31,14800.0,28.7137,28.7825,28.6843,28.7726,14800.0
2008-07-14 12:50:00,29.32,29.55,29.31,29.44,20500.0,28.7825,29.0082,28.7726,28.9003,20500.0
2008-07-14 13:00:00,29.43,29.44,29.31,29.35,16600.0,28.8904,28.9003,28.7726,28.8119,16600.0
2008-07-14 13:10:00,29.34,29.41,29.3,29.36,22500.0,28.8021,28.8708,28.7628,28.8217,22500.0
2008-07-14 13:20:00,29.36,29.51,29.36,29.47,32900.0,28.8217,28.969,28.8217,28.9297,32900.0
2008-07-14 13:30:00,29.46,29.5,29.37,29.5,26400.0,28.9199,28.9592,28.8315,28.9592,26400.0
2008-07-14 13:40:00,29.48,29.69,29.42,29.67,23700.0,28.9395,29.1457,28.8806,29.126,23700.0
2008-07-14 13:50:00,29.66,29.67,29.51,29.56,23800.0,29.1162,29.126,28.969,29.0181,23800.0
2008-07-14 14:00:00,29.55,29.66,29.51,29.66,31200.0,29.0082,29.1162,28.969,29.1162,31200.0
2008-07-14 14:10:00,29.64,29.66,29.48,29.58,30900.0,29.0966,29.1162,28.9395,29.0377,30900.0
2008-07-14 14:20:00,29.59,29.64,29.48,29.5,831200.0,29.0475,29.0966,28.9395,28.9592,831200.0
2008-07-14 14:30:00,29.5,29.68,29.41,29.64,617100.0,28.9592,29.1359,28.8708,29.0966,617100.0
2008-07-14 14:40:00,29.63,29.64,29.39,29.39,28300.0,29.0868,29.0966,28.8512,28.8512,28300.0
2008-07-14 14:50:00,29.38,29.44,29.31,29.37,36200.0,28.8414,28.9003,28.7726,28.8315,36200.0
2008-07-14 15:00:00,29.37,29.43,29.3,29.34,35400.0,28.8315,28.8904,28.7628,28.8021,35400.0
2008-07-14 15:10:00,29.34,29.44,29.32,29.38,56800.0,28.8021,28.9003,28.7825,28.8414,56800.0
2008-07-14 15:20:00,29.38,29.64,29.35,29.51,87100.0,28.8414,29.0966,28.8119,28.969,87100.0
2008-07-14 15:30:00,29.49,29.8,29.49,29.75,67700.0,28.9493,29.2537,28.9493,29.2046,67700.0
2008-07-14 15:40:00,29.74,29.75,29.5,29.6,101800.0,29.1948,29.2046,28.9592,29.0573,101800.0
2008-07-14 15:50:00,29.6,29.61,29.3,29.38,112400.0,29.0573,29.0671,28.7628,28.8414,112400.0
2008-07-15 09:30:00,29.16,29.28,28.77,28.8,36100.0,28.6254,28.7432,28.2425,28.272,36100.0
2008-07-15 09:40:00,28.8,29.05,28.69,28.91,65000.0,28.272,28.5174,28.164,28.38,65000.0
2008-07-15 09:50:00,28.94,28.94,28.54,28.56,59900.0,28.4094,28.4094,28.0168,28.0364,59900.0
2008-07-15 10:00:00,28.59,28.65,28.14,28.18,142700.0,28.0658,28.1247,27.6241,27.6634,142700.0
2008-07-15 10:10:00,28.22,28.3,28.16,28.27,84600.0,27.7026,27.7812,27.6437,27.7517,84600.0
2008-07-15 10:20:00,28.27,28.41,28.24,28.36,38800.0,27.7517,27.8891,27.7223,27.8401,38800.0
2008-07-15 10:30:00,28.33,28.39,28.23,28.32,25800.0,27.8106,27.8695,27.7124,27.8008,25800.0
2008-07-15 10:40:00,28.35,28.38,28.24,28.38,16100.0,27.8302,27.8597,27.7223,27.8597,16100.0
2008-07-15 10:50:00,28.37,28.49,28.29,28.42,12500.0,27.8499,27.9677,27.7713,27.899,12500.0
2008-07-15 11:00:00,28.44,28.8,28.44,28.7,37700.0,27.9186,28.272,27.9186,28.1738,37700.0
2008-07-15 11:10:00,28.7,29.07,28.64,29.06,110100.0,28.1738,28.537,28.1149,28.5272,110100.0
2008-07-15 11:20:00,29.06,29.15,28.94,29.04,61400.0,28.5272,28.6156,28.4094,28.5076,61400.0
2008-07-15 11:30:00,29.03,29.06,28.83,28.85,55700.0,28.4978,28.5272,28.3014,28.3211,55700.0
2008-07-15 11:40:00,28.86,28.94,28.73,28.75,40100.0,28.3309,28.4094,28.2033,28.2229,40100.0
2008-07-15 11:50:00,28.74,28.95,28.7,28.93,43100.0,28.2131,28.4192,28.1738,28.3996,43100.0
2008-07-15 12:00:00,28.93,29.02,28.8,28.93,43200.0,28.3996,28.488,28.272,28.3996,43200.0
2008-07-15 12:10:00,28.91,29.02,28.77,28.92,29500.0,28.38,28.488,28.2425,28.3898,29500.0
2008-07-15 12:20:00,28.95,29.01,28.83,28.9,32600.0,28.4192,28.4781,28.3014,28.3702,32600.0
2008-07-15 12:30:00,28.92,29.09,28.86,29.01,36400.0,28.3898,28.5567,28.3309,28.4781,36400.0
2008-07-15 12:40:00,29.05,29.15,28.7,28.7,54800.0,28.5174,28.6156,28.1738,28.1738,54800.0
2008-07-15 12:50:00,28.71,28.97,28.69,28.97,40700.0,28.1836,28.4389,28.164,28.4389,40700.0
2008-07-15 13:00:00,28.97,29.15,28.97,29.14,32500.0,28.4389,28.6156,28.4389,28.6058,32500.0
2008-07-15 13:10:00,29.14,29.21,28.85,28.91,44700.0,28.6058,28.6745,28.3211,28.38,44700.0
2008-07-15 13:20:00,28.9,28.93,28.73,28.86,28800.0,28.3702,28.3996,28.2033,28.3309,28800.0
2008-07-15 13:30:00,28.89,29.03,28.82,28.83,37300.0,28.3603,28.4978,28.2916,28.3014,37300.0
2008-07-15 13:40:00,28.83,29.21,28.8,29.18,29900.0,28.3014,28.6745,28.272,28.645,29900.0
2008-07-15 13:50:00,29.2,29.2,29.0,29.05,32200.0,28.6647,28.6647,28.4683,28.5174,32200.0
2008-07-15 14:00:00,29.09,29.1,28.89,28.94,34300.0,28.5567,28.5665,28.3603,28.4094,34300.0
2008-07-15 14:10:00,28.96,29.22,28.94,29.2,26900.0,28.4291,28.6843,28.4094,28.6647,26900.0
2008-07-15 14:20:00,29.21,29.28,29.03,29.25,44300.0,28.6745,28.7432,28.4978,28.7137,44300.0
2008-07-15 14:30:00,29.24,29.4,29.17,29.25,69700.0,28.7039,28.861,28.6352,28.7137,69700.0
2008-07-15 14:40:00,29.25,29.27,29.16,29.26,16000.0,28.7137,28.7334,28.6254,28.7236,16000.0
2008-07-15 14:50:00,29.27,29.35,29.18,29.24,30600.0,28.7334,28.8119,28.645,28.7039,30600.0
2008-07-15 15:00:00,29.23,29.5,29.22,29.45,35000.0,28.6941,28.9592,28.6843,28.9101,35000.0
2008-07-15 15:10:00,29.45,29.54,29.37,29.52,52200.0,28.9101,28.9984,28.8315,28.9788,52200.0
2008-07-15 15:20:00,29.54,29.62,29.29,29.29,36100.0,28.9984,29.077,28.753,28.753,36100.0
2008-07-15 15:30:00,29.28,29.45,29.17,29.31,46400.0,28.7432,28.9101,28.6352,28.7726,46400.0
2008-07-15 15:40:00,29.31,29.35,29.0,29.09,58400.0,28.7726,28.8119,28.4683,28.5567,58400.0
2008-07-15 15:50:00,29.09,29.19,28.99,29.0,56400.0,28.5567,28.6548,28.4585,28.4683,56400.0
2008-07-16 09:30:00,31.0,32.1,30.66,31.1,811700.0,30.4317,31.5115,30.0979,30.5298,811700.0
2008-07-16 09:40:00,31.07,32.0,31.02,31.25,553400.0,30.5004,31.4133,30.4513,30.6771,553400.0
2008-07-16 09:50:00,31.24,31.73,31.17,31.56,279900.0,30.6673,31.1483,30.5985,30.9814,279900.0
2008-07-16 10:00:00,31.6,31.92,31.53,31.83,266700.0,31.0207,31.3348,30.9519,31.2464,266700.0
2008-07-16 10:10:00,31.83,32.0,31.65,31.83,216800.0,31.2464,31.4133,31.0697,31.2464,216800.0
2008-07-16 10:20:00,31.82,31.99,31.7,31.86,199400.0,31.2366,31.4035,31.1188,31.2759,199400.0
2008-07-16 10:30:00,31.84,32.0,31.5,31.99,188500.0,31.2563,31.4133,30.9225,31.4035,188500.0
2008-07-16 10:40:00,31.99,32.29,31.94,32.05,189600.0,31.4035,31.698,31.3544,31.4624,189600.0
2008-07-16 10:50:00,32.04,32.35,31.99,32.09,194600.0,31.4526,31.7569,31.4035,31.5017,194600.0
2008-07-16 11:00:00,32.11,32.32,32.04,32.21,132200.0,31.5213,31.7275,31.4526,31.6195,132200.0
2008-07-16 11:10:00,32.22,32.27,32.05,32.06,68300.0,31.6293,31.6784,31.4624,31.4722,68300.0
2008-07-16 11:20:00,32.06,32.08,31.77,31.84,99200.0,31.4722,31.4919,31.1875,31.2563,99200.0
2008-07-16 11:30:00,31.86,31.9,31.68,31.79,78600.0,31.2759,31.3152,31.0992,31.2072,78600.0
2008-07-16 11:40:00,31.8,31.94,31.7,31.81,100900.0,31.217,31.3544,31.1188,31.2268,100900.0
2008-07-16 11:50:00,31.82,32.04,31.5,31.94,83000.0,31.2366,31.4526,30.9225,31.3544,83000.0
2008-07-16 12:00:00,31.93,32.0,31.86,31.87,61100.0,31.3446,31.4133,31.2759,31.2857,61100.0
2008-07-16 12:10:00,31.87,31.93,31.76,31.85,70400.0,31.2857,31.3446,31.1777,31.2661,70400.0
2008-07-16 12:20:00,31.85,31.95,31.77,31.9,95000.0,31.2661,31.3642,31.1875,31.3152,95000.0
2008-07-16 12:30:00,31.9,31.93,31.76,31.78,56900.0,31.3152,31.3446,31.1777,31.1974,56900.0
2008-07-16 12:40:00,31.79,31.94,31.78,31.9,50200.0,31.2072,31.3544,31.1974,31.3152,50200.0
2008-07-16 12:50:00,31.92,32.09,31.91,31.99,110900.0,31.3348,31.5017,31.325,31.4035,110900.0
2008-07-16 13:00:00,31.98,32.09,31.97,32.05,100300.0,31.3937,31.5017,31.3839,31.4624,100300.0
2008-07-16 13:10:00,32.04,32.1,31.92,32.01,49200.0,31.4526,31.5115,31.3348,31.4231,49200.0
2008-07-16 13:20:00,32.01,32.19,32.0,32.02,114500.0,31.4231,31.5998,31.4133,31.433,114500.0
2008-07-16 13:30:00,32.02,32.04,31.79,31.8,99700.0,31.433,31.4526,31.2072,31.217,99700.0
2008-07-16 13:40:00,31.82,31.89,31.71,31.76,68000.0,31.2366,31.3053,31.1286,31.1777,68000.0
2008-07-16 13:50:00,31.77,31.93,31.75,31.89,66500.0,31.1875,31.3446,31.1679,31.3053,66500.0
2008-07-16 14:00:00,31.89,31.9,31.61,31.66,132900.0,31.3053,31.3152,31.0305,31.0796,132900.0
2008-07-16 14:10:00,31.66,31.71,31.49,31.67,154400.0,31.0796,31.1286,30.9127,31.0894,154400.0
2008-07-16 14:20:00,31.67,31.83,31.59,31.61,95900.0,31.0894,31.2464,31.0108,31.0305,95900.0
2008-07-16 14:30:00,31.61,31.65,31.49,31.52,148400.0,31.0305,31.0697,30.9127,30.9421,148400.0
2008-07-16 14:40:00,31.53,31.58,31.48,31.57,142400.0,30.9519,31.001,30.9029,30.9912,142400.0
2008-07-16 14:50:00,31.57,31.66,31.53,31.64,94500.0,30.9912,31.0796,30.9519,31.0599,94500.0
2008-07-16 15:00:00,31.63,31.64,31.53,31.56,92700.0,31.0501,31.0599,30.9519,30.9814,92700.0
2008-07-16 15:10:00,31.55,31.6,31.5,31.53,71000.0,30.9716,31.0207,30.9225,30.9519,71000.0
2008-07-16 15:20:00,31.52,31.55,31.47,31.49,143500.0,30.9421,30.9716,30.893,30.9127,143500.0
2008-07-16 15:30:00,31.49,31.49,31.22,31.4,199600.0,30.9127,30.9127,30.6476,30.8243,199600.0
2008-07-16 15:40:00,31.4,31.41,31.2,31.26,201800.0,30.8243,30.8341,30.628,30.6869,201800.0
2008-07-16 15:50:00,31.26,31.32,30.96,31.07,473400.0,30.6869,30.7458,30.3924,30.5004,473400.0
2008-07-17 09:30:00,31.74,32.32,31.74,32.3,224800.0,31.1581,31.7275,31.1581,31.7078,224800.0
2008-07-17 09:40:00,32.25,32.84,32.25,32.73,165300.0,31.6587,32.2379,31.6587,32.1299,165300.0
2008-07-17 09:50:00,32.7,32.9,32.37,32.48,128600.0,32.1005,32.2968,31.7765,31.8845,128600.0
2008-07-17 10:00:00,32.46,32.5,31.76,31.99,216500.0,31.8649,31.9042,31.1777,31.4035,216500.0
2008-07-17 10:10:00,31.98,32.1,31.8,32.07,182900.0,31.3937,31.5115,31.217,31.482,182900.0
2008-07-17 10:20:00,32.07,32.11,31.88,32.0,105900.0,31.482,31.5213,31.2955,31.4133,105900.0
2008-07-17 10:30:00,31.98,31.98,31.87,31.91,64400.0,31.3937,31.3937,31.2857,31.325,64400.0
2008-07-17 10:40:00,31.91,31.94,31.82,31.85,98600.0,31.325,31.3544,31.2366,31.2661,98600.0
2008-07-17 10:50:00,31.85,31.85,31.64,31.75,78800.0,31.2661,31.2661,31.0599,31.1679,78800.0
2008-07-17 11:00:00,31.76,31.77,31.39,31.47,83100.0,31.1777,31.1875,30.8145,30.893,83100.0
2008-07-17 11:10:00,31.45,31.51,31.39,31.42,140500.0,30.8734,30.9323,30.8145,30.844,140500.0
2008-07-17 11:20:00,31.42,31.56,31.34,31.45,66100.0,30.844,30.9814,30.7654,30.8734,66100.0
2008-07-17 11:30:00,31.45,31.5,31.35,31.38,90400.0,30.8734,30.9225,30.7752,30.8047,90400.0
2008-07-17 11:40:00,31.37,31.64,31.37,31.49,65000.0,30.7949,31.0599,30.7949,30.9127,65000.0
2008-07-17 11:50:00,31.5,32.15,31.47,32.11,187900.0,30.9225,31.5606,30.893,31.5213,187900.0
2008-07-17 12:00:00,32.11,32.19,32.08,32.12,118400.0,31.5213,31.5998,31.4919,31.5311,118400.0
2008-07-17 12:10:00,32.11,32.33,32.11,32.31,93900.0,31.5213,31.7373,31.5213,31.7176,93900.0
2008-07-17 12:20:00,32.3,32.4,32.24,32.35,241800.0,31.7078,31.806,31.6489,31.7569,241800.0
2008-07-17 12:30:00,32.34,32.35,32.12,32.12,44900.0,31.7471,31.7569,31.5311,31.5311,44900.0
2008-07-17 12:40:00,32.11,32.23,32.03,32.23,70700.0,31.5213,31.6391,31.4428,31.6391,70700.0
2008-07-17 12:50:00,32.23,32.44,32.22,32.41,60900.0,31.6391,31.8453,31.6293,31.8158,60900.0
2008-07-17 13:00:00,32.41,32.44,32.26,32.35,88200.0,31.8158,31.8453,31.6686,31.7569,88200.0
2008-07-17 13:10:00,32.33,32.76,32.24,32.52,113700.0,31.7373,32.1594,31.6489,31.9238,113700.0
2008-07-17 13:20:00,32.53,32.6,32.41,32.56,59700.0,31.9336,32.0023,31.8158,31.9631,59700.0
2008-07-17 13:30:00,32.55,32.59,32.4,32.47,120600.0,31.9532,31.9925,31.806,31.8747,120600.0
2008-07-17 13:40:00,32.47,32.59,32.39,32.57,120800.0,31.8747,31.9925,31.7962,31.9729,120800.0
2008-07-17 13:50:00,32.55,32.9,32.55,32.86,148800.0,31.9532,32.2968,31.9532,32.2576,148800.0
2008-07-17 14:00:00,32.86,33.0,32.8,32.88,102500.0,32.2576,32.395,32.1987,32.2772,102500.0
2008-07-17 14:10:00,32.87,32.95,32.71,32.91,173000.0,32.2674,32.3459,32.1103,32.3066,173000.0
2008-07-17 14:20:00,32.92,32.98,32.84,32.91,116500.0,32.3165,32.3754,32.2379,32.3066,116500.0
2008-07-17 14:30:00,32.91,33.01,32.91,33.0,129200.0,32.3066,32.4048,32.3066,32.395,129200.0
2008-07-17 14:40:00,33.0,33.33,32.94,33.06,560900.0,32.395,32.7189,32.3361,32.4539,560900.0
2008-07-17 14:50:00,33.04,33.16,33.0,33.12,111400.0,32.4343,32.5521,32.395,32.5128,111400.0
2008-07-17 15:00:00,33.13,33.48,33.09,33.33,261400.0,32.5226,32.8662,32.4833,32.7189,261400.0
2008-07-17 15:10:00,33.32,33.94,33.32,33.85,336900.0,32.7091,33.3178,32.7091,33.2294,336900.0
2008-07-17 15:20:00,33.84,34.22,33.7,33.95,532700.0,33.2196,33.5926,33.0822,33.3276,532700.0
2008-07-17 15:30:00,33.93,34.09,33.66,33.89,552800.0,33.3079,33.465,33.0429,33.2687,552800.0
2008-07-17 15:40:00,33.89,33.93,33.51,33.54,449000.0,33.2687,33.3079,32.8956,32.9251,449000.0
2008-07-17 15:50:00,33.54,33.6,33.22,33.33,643900.0,32.9251,32.984,32.611,32.7189,643900.0
2008-07-18 09:30:00,34.01,34.07,33.22,33.65,436600.0,33.3865,33.4454,32.611,33.0331,436600.0
2008-07-18 09:40:00,33.69,33.69,33.26,33.49,377900.0,33.0723,33.0723,32.6502,32.876,377900.0
2008-07-18 09:50:00,33.51,33.51,32.85,32.89,220200.0,32.8956,32.8956,32.2477,32.287,220200.0
2008-07-18 10:00:00,32.9,32.94,32.43,32.57,286500.0,32.2968,32.3361,31.8354,31.9729,286500.0
2008-07-18 10:10:00,32.61,32.96,32.59,32.87,153100.0,32.0121,32.3557,31.9925,32.2674,153100.0
2008-07-18 10:20:00,32.87,32.94,32.69,32.89,161300.0,32.2674,32.3361,32.0907,32.287,161300.0
2008-07-18 10:30:00,32.9,32.91,32.85,32.85,119500.0,32.2968,32.3066,32.2477,32.2477,119500.0
2008-07-18 10:40:00,32.85,32.85,32.66,32.78,114600.0,32.2477,32.2477,32.0612,32.179,114600.0
2008-07-18 10:50:00,32.76,32.92,32.7,32.71,51100.0,32.1594,32.3165,32.1005,32.1103,51100.0
2008-07-18 11:00:00,32.72,32.85,32.7,32.78,44800.0,32.1201,32.2477,32.1005,32.179,44800.0
2008-07-18 11:10:00,32.77,32.86,32.73,32.78,34600.0,32.1692,32.2576,32.1299,32.179,34600.0
2008-07-18 11:20:00,32.76,32.87,32.72,32.79,56500.0,32.1594,32.2674,32.1201,32.1888,56500.0
2008-07-18 11:30:00,32.8,32.83,32.69,32.72,37000.0,32.1987,32.2281,32.0907,32.1201,37000.0
2008-07-18 11:40:00,32.71,32.76,32.65,32.73,35900.0,32.1103,32.1594,32.0514,32.1299,35900.0
2008-07-18 11:50:00,32.73,32.79,32.7,32.74,78000.0,32.1299,32.1888,32.1005,32.1398,78000.0
2008-07-18 12:00:00,32.72,32.8,32.5,32.64,105600.0,32.1201,32.1987,31.9042,32.0416,105600.0
2008-07-18 12:10:00,32.63,32.65,32.54,32.61,57000.0,32.0318,32.0514,31.9434,32.0121,57000.0
2008-07-18 12:20:00,32.59,32.73,32.58,32.67,44000.0,31.9925,32.1299,31.9827,32.071,44000.0
2008-07-18 12:30:00,32.66,32.77,32.59,32.75,54500.0,32.0612,32.1692,31.9925,32.1496,54500.0
2008-07-18 12:40:00,32.75,32.83,32.64,32.72,74300.0,32.1496,32.2281,32.0416,32.1201,74300.0
2008-07-18 12:50:00,32.72,32.76,32.66,32.69,102100.0,32.1201,32.1594,32.0612,32.0907,102100.0
2008-07-18 13:00:00,32.71,32.87,32.71,32.83,126000.0,32.1103,32.2674,32.1103,32.2281,126000.0
2008-07-18 13:10:00,32.83,32.91,32.73,32.75,74000.0,32.2281,32.3066,32.1299,32.1496,74000.0
2008-07-18 13:20:00,32.73,32.8,32.7,32.78,117600.0,32.1299,32.1987,32.1005,32.179,117600.0
2008-07-18 13:30:00,32.78,32.96,32.71,32.79,44500.0,32.179,32.3557,32.1103,32.1888,44500.0
2008-07-18 13:40:00,32.78,32.83,32.68,32.69,36500.0,32.179,32.2281,32.0809,32.0907,36500.0
2008-07-18 13:50:00,32.67,32.8,32.63,32.69,31500.0,32.071,32.1987,32.0318,32.0907,31500.0
2008-07-18 14:00:00,32.68,32.79,32.62,32.64,48300.0,32.0809,32.1888,32.022,32.0416,48300.0
2008-07-18 14:10:00,32.64,32.7,32.62,32.69,57600.0,32.0416,32.1005,32.022,32.0907,57600.0
2008-07-18 14:20:00,32.69,32.72,32.63,32.68,31400.0,32.0907,32.1201,32.0318,32.0809,31400.0
2008-07-18 14:30:00,32.68,32.76,32.61,32.73,52700.0,32.0809,32.1594,32.0121,32.1299,52700.0
2008-07-18 14:40:00,32.71,32.77,32.71,32.72,26800.0,32.1103,32.1692,32.1103,32.1201,26800.0
2008-07-18 14:50:00,32.71,32.78,32.59,32.74,47800.0,32.1103,32.179,31.9925,32.1398,47800.0
2008-07-18 15:00:00,32.75,32.86,32.73,32.85,39000.0,32.1496,32.2576,32.1299,32.2477,39000.0
2008-07-18 15:10:00,32.83,32.97,32.8,32.82,55900.0,32.2281,32.3655,32.1987,32.2183,55900.0
2008-07-18 15:20:00,32.82,32.91,32.78,32.86,52900.0,32.2183,32.3066,32.179,32.2576,52900.0
2008-07-18 15:30:00,32.87,33.06,32.86,33.03,90200.0,32.2674,32.4539,32.2576,32.4244,90200.0
2008-07-18 15:40:00,33.03,33.16,32.93,33.13,132900.0,32.4244,32.5521,32.3263,32.5226,132900.0
2008-07-18 15:50:00,33.12,33.17,32.93,33.0,89600.0,32.5128,32.5619,32.3263,32.395,89600.0
2008-07-21 09:30:00,33.5,33.54,33.11,33.4,82000.0,32.8858,32.9251,32.503,32.7877,82000.0
2008-07-21 09:40:00,33.38,33.4,32.88,32.97,78000.0,32.768,32.7877,32.2772,32.3655,78000.0
2008-07-21 09:50:00,32.97,32.97,32.41,32.42,103700.0,32.3655,32.3655,31.8158,31.8256,103700.0
2008-07-21 10:00:00,32.43,32.51,32.29,32.46,105400.0,31.8354,31.914,31.698,31.8649,105400.0
2008-07-21 10:10:00,32.47,32.58,32.38,32.55,79900.0,31.8747,31.9827,31.7864,31.9532,79900.0
2008-07-21 10:20:00,32.54,32.54,32.26,32.32,51500.0,31.9434,31.9434,31.6686,31.7275,51500.0
2008-07-21 10:30:00,32.31,32.34,32.12,32.25,71400.0,31.7176,31.7471,31.5311,31.6587,71400.0
2008-07-21 10:40:00,32.26,32.35,32.19,32.25,73500.0,31.6686,31.7569,31.5998,31.6587,73500.0
2008-07-21 10:50:00,32.27,32.27,32.1,32.15,77400.0,31.6784,31.6784,31.5115,31.5606,77400.0
2008-07-21 11:00:00,32.14,32.32,32.05,32.25,81600.0,31.5508,31.7275,31.4624,31.6587,81600.0
2008-07-21 11:10:00,32.25,32.25,32.1,32.12,51400.0,31.6587,31.6587,31.5115,31.5311,51400.0
2008-07-21 11:20:00,32.11,32.2,32.06,32.2,71400.0,31.5213,31.6097,31.4722,31.6097,71400.0
2008-07-21 11:30:00,32.19,32.22,32.16,32.16,69000.0,31.5998,31.6293,31.5704,31.5704,69000.0
2008-07-21 11:40:00,32.16,32.2,32.08,32.11,44000.0,31.5704,31.6097,31.4919,31.5213,44000.0
2008-07-21 11:50:00,32.13,32.14,32.1,32.11,76700.0,31.5409,31.5508,31.5115,31.5213,76700.0
2008-07-21 12:00:00,32.12,32.27,32.12,32.21,57200.0,31.5311,31.6784,31.5311,31.6195,57200.0
2008-07-21 12:10:00,32.21,32.29,32.11,32.18,29100.0,31.6195,31.698,31.5213,31.59,29100.0
2008-07-21 12:20:00,32.18,32.27,32.13,32.24,28000.0,31.59,31.6784,31.5409,31.6489,28000.0
2008-07-21 12:30:00,32.24,32.29,32.2,32.22,109200.0,31.6489,31.698,31.6097,31.6293,109200.0
2008-07-21 12:40:00,32.22,32.29,32.18,32.2,73300.0,31.6293,31.698,31.59,31.6097,73300.0
2008-07-21 12:50:00,32.2,32.29,32.17,32.27,94700.0,31.6097,31.698,31.5802,31.6784,94700.0
2008-07-21 13:00:00,32.27,32.27,32.09,32.14,63200.0,31.6784,31.6784,31.5017,31.5508,63200.0
2008-07-21 13:10:00,32.15,32.27,32.12,32.26,46800.0,31.5606,31.6784,31.5311,31.6686,46800.0
2008-07-21 13:20:00,32.28,32.33,32.22,32.27,34400.0,31.6882,31.7373,31.6293,31.6784,34400.0
2008-07-21 13:30:00,32.26,32.41,32.25,32.32,51600.0,31.6686,31.8158,31.6587,31.7275,51600.0
2008-07-21 13:40:00,32.34,32.36,32.31,32.34,26500.0,31.7471,31.7667,31.7176,31.7471,26500.0
2008-07-21 13:50:00,32.34,32.38,32.28,32.34,44100.0,31.7471,31.7864,31.6882,31.7471,44100.0
2008-07-21 14:00:00,32.33,32.35,32.11,32.16,68300.0,31.7373,31.7569,31.5213,31.5704,68300.0
2008-07-21 14:10:00,32.15,32.2,32.11,32.18,63100.0,31.5606,31.6097,31.5213,31.59,63100.0
2008-07-21 14:20:00,32.18,32.26,32.15,32.17,73500.0,31.59,31.6686,31.5606,31.5802,73500.0
2008-07-21 14:30:00,32.15,32.22,32.13,32.18,45000.0,31.5606,31.6293,31.5409,31.59,45000.0
2008-07-21 14:40:00,32.18,32.19,32.12,32.19,25500.0,31.59,31.5998,31.5311,31.5998,25500.0
2008-07-21 14:50:00,32.19,32.27,32.18,32.24,44100.0,31.5998,31.6784,31.59,31.6489,44100.0
2008-07-21 15:00:00,32.23,32.26,32.17,32.19,51200.0,31.6391,31.6686,31.5802,31.5998,51200.0
2008-07-21 15:10:00,32.19,32.44,32.18,32.43,105200.0,31.5998,31.8453,31.59,31.8354,105200.0
2008-07-21 15:20:00,32.44,32.45,32.2,32.24,106400.0,31.8453,31.8551,31.6097,31.6489,106400.0
2008-07-21 15:30:00,32.25,32.31,32.17,32.28,96200.0,31.6587,31.7176,31.5802,31.6882,96200.0
2008-07-21 15:40:00,32.28,32.42,32.19,32.21,185400.0,31.6882,31.8256,31.5998,31.6195,185400.0
2008-07-21 15:50:00,32.22,32.25,32.16,32.25,180000.0,31.6293,31.6587,31.5704,31.6587,180000.0
2008-07-22 09:30:00,32.0,32.1,31.6,31.84,100500.0,31.4133,31.5115,31.0207,31.2563,100500.0
2008-07-22 09:40:00,31.84,32.25,31.62,32.22,100800.0,31.2563,31.6587,31.0403,31.6293,100800.0
2008-07-22 09:50:00,32.22,32.41,32.16,32.36,124100.0,31.6293,31.8158,31.5704,31.7667,124100.0
2008-07-22 10:00:00,32.34,32.41,32.25,32.25,90700.0,31.7471,31.8158,31.6587,31.6587,90700.0
2008-07-22 10:10:00,32.26,32.69,32.25,32.58,86300.0,31.6686,32.0907,31.6587,31.9827,86300.0
2008-07-22 10:20:00,32.56,32.84,32.53,32.55,128200.0,31.9631,32.2379,31.9336,31.9532,128200.0
2008-07-22 10:30:00,32.53,32.6,32.34,32.48,53900.0,31.9336,32.0023,31.7471,31.8845,53900.0
2008-07-22 10:40:00,32.49,32.55,32.4,32.51,76600.0,31.8943,31.9532,31.806,31.914,76600.0
2008-07-22 10:50:00,32.51,32.53,32.44,32.49,36300.0,31.914,31.9336,31.8453,31.8943,36300.0
2008-07-22 11:00:00,32.5,32.76,32.48,32.7,76200.0,31.9042,32.1594,31.8845,32.1005,76200.0
2008-07-22 11:10:00,32.7,32.94,32.7,32.82,33200.0,32.1005,32.3361,32.1005,32.2183,33200.0
2008-07-22 11:20:00,32.83,33.09,32.81,33.01,88400.0,32.2281,32.4833,32.2085,32.4048,88400.0
2008-07-22 11:30:00,33.01,33.03,32.94,32.95,64700.0,32.4048,32.4244,32.3361,32.3459,64700.0
2008-07-22 11:40:00,32.94,32.94,32.81,32.82,30000.0,32.3361,32.3361,32.2085,32.2183,30000.0
2008-07-22 11:50:00,32.81,32.85,32.67,32.7,28300.0,32.2085,32.2477,32.071,32.1005,28300.0
2008-07-22 12:00:00,32.7,32.73,32.68,32.7,41000.0,32.1005,32.1299,32.0809,32.1005,41000.0
2008-07-22 12:10:00,32.69,32.71,32.59,32.65,34000.0,32.0907,32.1103,31.9925,32.0514,34000.0
2008-07-22 12:20:00,32.68,32.7,32.46,32.5,162600.0,32.0809,32.1005,31.8649,31.9042,162600.0
2008-07-22 12:30:00,32.5,32.59,32.46,32.52,22300.0,31.9042,31.9925,31.8649,31.9238,22300.0
2008-07-22 12:40:00,32.51,32.63,32.5,32.56,17200.0,31.914,32.0318,31.9042,31.9631,17200.0
2008-07-22 12:50:00,32.53,32.58,32.49,32.5,15700.0,31.9336,31.9827,31.8943,31.9042,15700.0
2008-07-22 13:00:00,32.52,32.53,32.42,32.47,16300.0,31.9238,31.9336,31.8256,31.8747,16300.0
2008-07-22 13:10:00,32.49,32.6,32.43,32.45,39600.0,31.8943,32.0023,31.8354,31.8551,39600.0
2008-07-22 13:20:00,32.45,32.59,32.4,32.57,37000.0,31.8551,31.9925,31.806,31.9729,37000.0
2008-07-22 13:30:00,32.58,32.63,32.48,32.58,28200.0,31.9827,32.0318,31.8845,31.9827,28200.0
2008-07-22 13:40:00,32.57,32.66,32.5,32.62,35700.0,31.9729,32.0612,31.9042,32.022,35700.0
2008-07-22 13:50:00,32.62,32.71,32.56,32.62,33500.0,32.022,32.1103,31.9631,32.022,33500.0
2008-07-22 14:00:00,32.64,32.69,32.48,32.55,38600.0,32.0416,32.0907,31.8845,31.9532,38600.0
2008-07-22 14:10:00,32.55,32.61,32.45,32.6,53900.0,31.9532,32.0121,31.8551,32.0023,53900.0
2008-07-22 14:20:00,32.6,32.61,32.48,32.6,34700.0,32.0023,32.0121,31.8845,32.0023,34700.0
2008-07-22 14:30:00,32.6,32.73,32.53,32.73,66800.0,32.0023,32.1299,31.9336,32.1299,66800.0
2008-07-22 14:40:00,32.73,32.95,32.62,32.87,123500.0,32.1299,32.3459,32.022,32.2674,123500.0
2008-07-22 14:50:00,32.87,32.95,32.79,32.9,72000.0,32.2674,32.3459,32.1888,32.2968,72000.0
2008-07-22 15:00:00,32.91,32.98,32.8,32.8,71400.0,32.3066,32.3754,32.1987,32.1987,71400.0
2008-07-22 15:10:00,32.81,33.0,32.81,32.92,56900.0,32.2085,32.395,32.2085,32.3165,56900.0
2008-07-22 15:20:00,32.92,33.01,32.92,33.01,75100.0,32.3165,32.4048,32.3165,32.4048,75100.0
2008-07-22 15:30:00,33.0,33.22,32.97,33.17,260800.0,32.395,32.611,32.3655,32.5619,260800.0
2008-07-22 15:40:00,33.18,33.29,33.12,33.18,118700.0,32.5717,32.6797,32.5128,32.5717,118700.0
2008-07-22 15:50:00,33.2,33.4,33.2,33.28,198100.0,32.5913,32.7877,32.5913,32.6699,198100.0
2008-07-23 09:30:00,32.9,33.52,32.51,32.64,83300.0,32.2968,32.9055,31.914,32.0416,83300.0
2008-07-23 09:40:00,32.68,32.85,32.5,32.5,46200.0,32.0809,32.2477,31.9042,31.9042,46200.0
2008-07-23 09:50:00,32.51,32.65,32.44,32.62,63500.0,31.914,32.0514,31.8453,32.022,63500.0
2008-07-23 10:00:00,32.62,33.15,32.57,33.04,121000.0,32.022,32.5422,31.9729,32.4343,121000.0
2008-07-23 10:10:00,33.03,33.09,32.92,33.08,58400.0,32.4244,32.4833,32.3165,32.4735,58400.0
2008-07-23 10:20:00,33.08,33.25,32.93,33.05,58200.0,32.4735,32.6404,32.3263,32.4441,58200.0
2008-07-23 10:30:00,33.07,33.31,32.98,33.22,68300.0,32.4637,32.6993,32.3754,32.611,68300.0
2008-07-23 10:40:00,33.23,33.31,33.17,33.28,47200.0,32.6208,32.6993,32.5619,32.6699,47200.0
2008-07-23 10:50:00,33.27,33.37,33.18,33.29,67300.0,32.66,32.7582,32.5717,32.6797,67300.0
2008-07-23 11:00:00,33.27,33.32,33.06,33.12,68200.0,32.66,32.7091,32.4539,32.5128,68200.0
2008-07-23 11:10:00,33.12,33.35,33.09,33.19,37800.0,32.5128,32.7386,32.4833,32.5815,37800.0
2008-07-23 11:20:00,33.19,33.24,32.96,32.97,37600.0,32.5815,32.6306,32.3557,32.3655,37600.0
2008-07-23 11:30:00,32.97,33.0,32.84,32.84,36100.0,32.3655,32.395,32.2379,32.2379,36100.0
2008-07-23 11:40:00,32.86,32.86,32.71,32.72,79300.0,32.2576,32.2576,32.1103,32.1201,79300.0
2008-07-23 11:50:00,32.71,32.73,32.54,32.57,51600.0,32.1103,32.1299,31.9434,31.9729,51600.0
2008-07-23 12:00:00,32.55,32.72,32.55,32.66,38600.0,31.9532,32.1201,31.9532,32.0612,38600.0
2008-07-23 12:10:00,32.63,32.71,32.39,32.69,40500.0,32.0318,32.1103,31.7962,32.0907,40500.0
2008-07-23 12:20:00,32.67,32.69,32.53,32.54,22400.0,32.071,32.0907,31.9336,31.9434,22400.0
2008-07-23 12:30:00,32.57,32.65,32.31,32.65,50300.0,31.9729,32.0514,31.7176,32.0514,50300.0
2008-07-23 12:40:00,32.69,32.82,32.62,32.65,40500.0,32.0907,32.2183,32.022,32.0514,40500.0
2008-07-23 12:50:00,32.65,32.83,32.63,32.73,31600.0,32.0514,32.2281,32.0318,32.1299,31600.0
2008-07-23 13:00:00,32.71,32.83,32.6,32.6,61900.0,32.1103,32.2281,32.0023,32.0023,61900.0
2008-07-23 13:10:00,32.62,32.74,32.61,32.73,12700.0,32.022,32.1398,32.0121,32.1299,12700.0
2008-07-23 13:20:00,32.74,32.93,32.64,32.85,34400.0,32.1398,32.3263,32.0416,32.2477,34400.0
2008-07-23 13:30:00,32.85,32.87,32.78,32.84,25300.0,32.2477,32.2674,32.179,32.2379,25300.0
2008-07-23 13:40:00,32.82,33.18,32.81,33.03,65200.0,32.2183,32.5717,32.2085,32.4244,65200.0
2008-07-23 13:50:00,33.01,33.18,32.75,32.81,61200.0,32.4048,32.5717,32.1496,32.2085,61200.0
2008-07-23 14:00:00,32.81,33.13,32.79,33.04,46700.0,32.2085,32.5226,32.1888,32.4343,46700.0
2008-07-23 14:10:00,33.02,33.06,32.8,32.86,18200.0,32.4146,32.4539,32.1987,32.2576,18200.0
2008-07-23 14:20:00,32.88,32.97,32.82,32.94,42300.0,32.2772,32.3655,32.2183,32.3361,42300.0
2008-07-23 14:30:00,32.94,33.04,32.84,32.84,32300.0,32.3361,32.4343,32.2379,32.2379,32300.0
2008-07-23 14:40:00,32.81,32.92,32.69,32.76,50200.0,32.2085,32.3165,32.0907,32.1594,50200.0
2008-07-23 14:50:00,32.76,32.89,32.7,32.78,32500.0,32.1594,32.287,32.1005,32.179,32500.0
2008-07-23 15:00:00,32.78,32.78,32.59,32.66,45500.0,32.179,32.179,31.9925,32.0612,45500.0
2008-07-23 15:10:00,32.66,32.8,32.62,32.71,28300.0,32.0612,32.1987,32.022,32.1103,28300.0
2008-07-23 15:20:00,32.7,32.81,32.55,32.62,35200.0,32.1005,32.2085,31.9532,32.022,35200.0
2008-07-23 15:30:00,32.64,32.71,32.44,32.5,36400.0,32.0416,32.1103,31.8453,31.9042,36400.0
2008-07-23 15:40:00,32.52,32.63,32.46,32.52,48200.0,31.9238,32.0318,31.8649,31.9238,48200.0
2008-07-23 15:50:00,32.55,32.59,32.47,32.55,82400.0,31.9532,31.9925,31.8747,31.9532,82400.0
2008-07-24 09:30:00,32.62,32.62,32.23,32.3,26900.0,32.022,32.022,31.6391,31.7078,26900.0
2008-07-24 09:40:00,32.28,32.44,32.1,32.29,56300.0,31.6882,31.8453,31.5115,31.698,56300.0
2008-07-24 09:50:00,32.26,32.27,31.95,32.09,34900.0,31.6686,31.6784,31.3642,31.5017,34900.0
2008-07-24 10:00:00,32.09,32.13,31.96,32.04,55800.0,31.5017,31.5409,31.3741,31.4526,55800.0
2008-07-24 10:10:00,32.02,32.24,32.0,32.17,24100.0,31.433,31.6489,31.4133,31.5802,24100.0
2008-07-24 10:20:00,32.19,32.23,31.98,32.06,20700.0,31.5998,31.6391,31.3937,31.4722,20700.0
2008-07-24 10:30:00,32.07,32.17,32.01,32.12,35800.0,31.482,31.5802,31.4231,31.5311,35800.0
2008-07-24 10:40:00,32.15,32.19,31.98,32.01,27900.0,31.5606,31.5998,31.3937,31.4231,27900.0
2008-07-24 10:50:00,32.02,32.15,31.9,31.9,43200.0,31.433,31.5606,31.3152,31.3152,43200.0
2008-07-24 11:00:00,31.87,32.04,31.82,31.96,41400.0,31.2857,31.4526,31.2366,31.3741,41400.0
2008-07-24 11:10:00,31.91,31.96,31.52,31.54,67600.0,31.325,31.3741,30.9421,30.9618,67600.0
2008-07-24 11:20:00,31.52,31.54,31.19,31.2,88600.0,30.9421,30.9618,30.6182,30.628,88600.0
2008-07-24 11:30:00,31.2,31.22,31.05,31.09,82700.0,30.628,30.6476,30.4807,30.52,82700.0
2008-07-24 11:40:00,31.1,31.12,30.96,31.0,102900.0,30.5298,30.5495,30.3924,30.4317,102900.0
2008-07-24 11:50:00,31.0,31.04,30.92,31.03,151900.0,30.4317,30.4709,30.3531,30.4611,151900.0
2008-07-24 12:00:00,31.04,31.11,30.98,31.07,160300.0,30.4709,30.5396,30.412,30.5004,160300.0
2008-07-24 12:10:00,31.06,31.08,30.87,30.92,39500.0,30.4906,30.5102,30.304,30.3531,39500.0
2008-07-24 12:20:00,30.92,30.98,30.75,30.78,54400.0,30.3531,30.412,30.1862,30.2157,54400.0
2008-07-24 12:30:00,30.76,30.91,30.76,30.86,39000.0,30.1961,30.3433,30.1961,30.2942,39000.0
2008-07-24 12:40:00,30.86,31.0,30.86,31.0,27700.0,30.2942,30.4317,30.2942,30.4317,27700.0
2008-07-24 12:50:00,30.99,31.0,30.79,30.87,77200.0,30.4218,30.4317,30.2255,30.304,77200.0
2008-07-24 13:00:00,30.87,30.94,30.84,30.92,95500.0,30.304,30.3728,30.2746,30.3531,95500.0
2008-07-24 13:10:00,30.92,30.98,30.84,30.84,60100.0,30.3531,30.412,30.2746,30.2746,60100.0
2008-07-24 13:20:00,30.84,30.94,30.83,30.85,65900.0,30.2746,30.3728,30.2648,30.2844,65900.0
2008-07-24 13:30:00,30.85,30.86,30.68,30.7,45500.0,30.2844,30.2942,30.1175,30.1372,45500.0
2008-07-24 13:40:00,30.7,30.8,30.63,30.77,44300.0,30.1372,30.2353,30.0684,30.2059,44300.0
2008-07-24 13:50:00,30.77,30.85,30.74,30.76,62400.0,30.2059,30.2844,30.1764,30.1961,62400.0
2008-07-24 14:00:00,30.76,30.76,30.48,30.57,89200.0,30.1961,30.1961,29.9212,30.0095,89200.0
2008-07-24 14:10:00,30.58,30.64,30.51,30.6,57300.0,30.0194,30.0783,29.9506,30.039,57300.0
2008-07-24 14:20:00,30.59,30.69,30.54,30.58,91500.0,30.0292,30.1273,29.9801,30.0194,91500.0
2008-07-24 14:30:00,30.58,30.59,30.4,30.43,68300.0,30.0194,30.0292,29.8427,29.8721,68300.0
2008-07-24 14:40:00,30.42,30.44,30.32,30.39,50600.0,29.8623,29.8819,29.7641,29.8328,50600.0
2008-07-24 14:50:00,30.39,30.46,30.36,30.42,97400.0,29.8328,29.9016,29.8034,29.8623,97400.0
2008-07-24 15:00:00,30.41,30.56,30.41,30.54,123300.0,29.8525,29.9997,29.8525,29.9801,123300.0
2008-07-24 15:10:00,30.54,30.57,30.4,30.49,76000.0,29.9801,30.0095,29.8427,29.931,76000.0
2008-07-24 15:20:00,30.49,30.51,30.41,30.45,57800.0,29.931,29.9506,29.8525,29.8917,57800.0
2008-07-24 15:30:00,30.46,30.52,30.42,30.46,127400.0,29.9016,29.9605,29.8623,29.9016,127400.0
2008-07-24 15:40:00,30.49,30.49,30.29,30.29,118700.0,29.931,29.931,29.7347,29.7347,118700.0
2008-07-24 15:50:00,30.29,30.37,30.25,30.37,143600.0,29.7347,29.8132,29.6954,29.8132,143600.0
2008-07-25 09:30:00,30.5,30.98,30.5,30.68,47900.0,29.9408,30.412,29.9408,30.1175,47900.0
2008-07-25 09:40:00,30.65,30.74,30.51,30.74,48600.0,30.0881,30.1764,29.9506,30.1764,48600.0
2008-07-25 09:50:00,30.75,30.96,30.61,30.9,98900.0,30.1862,30.3924,30.0488,30.3335,98900.0
2008-07-25 10:00:00,30.9,31.09,30.81,30.88,61900.0,30.3335,30.52,30.2451,30.3139,61900.0
2008-07-25 10:10:00,30.88,31.16,30.81,31.09,113700.0,30.3139,30.5887,30.2451,30.52,113700.0
2008-07-25 10:20:00,31.06,31.15,30.9,30.96,120900.0,30.4906,30.5789,30.3335,30.3924,120900.0
2008-07-25 10:30:00,30.93,31.14,30.92,31.1,71000.0,30.3629,30.5691,30.3531,30.5298,71000.0
2008-07-25 10:40:00,31.1,31.24,31.05,31.18,58700.0,30.5298,30.6673,30.4807,30.6084,58700.0
2008-07-25 10:50:00,31.18,31.37,31.14,31.34,46100.0,30.6084,30.7949,30.5691,30.7654,46100.0
2008-07-25 11:00:00,31.36,31.38,31.17,31.17,56300.0,30.7851,30.8047,30.5985,30.5985,56300.0
2008-07-25 11:10:00,31.16,31.22,31.03,31.15,34900.0,30.5887,30.6476,30.4611,30.5789,34900.0
2008-07-25 11:20:00,31.13,31.17,31.05,31.16,22000.0,30.5593,30.5985,30.4807,30.5887,22000.0
2008-07-25 11:30:00,31.15,31.35,31.15,31.22,22600.0,30.5789,30.7752,30.5789,30.6476,22600.0
2008-07-25 11:40:00,31.23,31.23,31.08,31.13,19000.0,30.6574,30.6574,30.5102,30.5593,19000.0
2008-07-25 11:50:00,31.13,31.21,31.12,31.17,20000.0,30.5593,30.6378,30.5495,30.5985,20000.0
2008-07-25 12:00:00,31.18,31.23,31.12,31.16,19000.0,30.6084,30.6574,30.5495,30.5887,19000.0
2008-07-25 12:10:00,31.15,31.16,30.91,30.93,67600.0,30.5789,30.5887,30.3433,30.3629,67600.0
2008-07-25 12:20:00,30.94,31.01,30.84,31.0,56000.0,30.3728,30.4415,30.2746,30.4317,56000.0
2008-07-25 12:30:00,30.98,31.05,30.89,30.94,43500.0,30.412,30.4807,30.3237,30.3728,43500.0
2008-07-25 12:40:00,30.94,31.25,30.94,31.25,65800.0,30.3728,30.6771,30.3728,30.6771,65800.0
2008-07-25 12:50:00,31.25,31.28,31.12,31.16,21600.0,30.6771,30.7065,30.5495,30.5887,21600.0
2008-07-25 13:00:00,31.15,31.25,31.15,31.23,33900.0,30.5789,30.6771,30.5789,30.6574,33900.0
2008-07-25 13:10:00,31.22,31.25,31.01,31.2,18700.0,30.6476,30.6771,30.4415,30.628,18700.0
2008-07-25 13:20:00,31.19,31.29,31.03,31.07,73900.0,30.6182,30.7163,30.4611,30.5004,73900.0
2008-07-25 13:30:00,31.05,31.12,31.01,31.11,19400.0,30.4807,30.5495,30.4415,30.5396,19400.0
2008-07-25 13:40:00,31.09,31.12,30.95,31.02,32800.0,30.52,30.5495,30.3826,30.4513,32800.0
2008-07-25 13:50:00,31.01,31.11,30.96,31.04,36000.0,30.4415,30.5396,30.3924,30.4709,36000.0
2008-07-25 14:00:00,31.02,31.15,30.99,31.12,21500.0,30.4513,30.5789,30.4218,30.5495,21500.0
2008-07-25 14:10:00,31.14,31.28,31.1,31.22,32000.0,30.5691,30.7065,30.5298,30.6476,32000.0
2008-07-25 14:20:00,31.21,31.23,31.13,31.18,33100.0,30.6378,30.6574,30.5593,30.6084,33100.0
2008-07-25 14:30:00,31.16,31.21,31.11,31.16,27000.0,30.5887,30.6378,30.5396,30.5887,27000.0
2008-07-25 14:40:00,31.15,31.22,31.08,31.2,25600.0,30.5789,30.6476,30.5102,30.628,25600.0
2008-07-25 14:50:00,31.21,31.34,31.2,31.27,19200.0,30.6378,30.7654,30.628,30.6967,19200.0
2008-07-25 15:00:00,31.27,31.38,31.26,31.26,39000.0,30.6967,30.8047,30.6869,30.6869,39000.0
2008-07-25 15:10:00,31.27,31.27,31.14,31.27,37200.0,30.6967,30.6967,30.5691,30.6967,37200.0
2008-07-25 15:20:00,31.26,31.28,31.15,31.19,50500.0,30.6869,30.7065,30.5789,30.6182,50500.0
2008-07-25 15:30:00,31.17,31.18,31.04,31.08,38000.0,30.5985,30.6084,30.4709,30.5102,38000.0
2008-07-25 15:40:00,31.07,31.15,30.99,31.11,90700.0,30.5004,30.5789,30.4218,30.5396,90700.0
2008-07-25 15:50:00,31.12,31.28,31.09,31.19,129000.0,30.5495,30.7065,30.52,30.6182,129000.0
2008-07-28 09:30:00,31.3,31.3,30.87,30.95,76200.0,30.7262,30.7262,30.304,30.3826,76200.0
2008-07-28 09:40:00,30.95,31.05,30.72,30.76,58600.0,30.3826,30.4807,30.1568,30.1961,58600.0
2008-07-28 09:50:00,30.73,30.83,30.55,30.58,65700.0,30.1666,30.2648,29.9899,30.0194,65700.0
2008-07-28 10:00:00,30.57,30.63,30.55,30.59,61600.0,30.0095,30.0684,29.9899,30.0292,61600.0
2008-07-28 10:10:00,30.59,30.61,30.34,30.47,70100.0,30.0292,30.0488,29.7838,29.9114,70100.0
2008-07-28 10:20:00,30.5,30.5,30.15,30.2,101700.0,29.9408,29.9408,29.5972,29.6463,101700.0
2008-07-28 10:30:00,30.21,30.3,30.12,30.15,93000.0,29.6561,29.7445,29.5678,29.5972,93000.0
2008-07-28 10:40:00,30.15,30.17,30.07,30.14,39700.0,29.5972,29.6169,29.5187,29.5874,39700.0
2008-07-28 10:50:00,30.14,30.19,30.06,30.07,137300.0,29.5874,29.6365,29.5089,29.5187,137300.0
2008-07-28 11:00:00,30.06,30.15,30.0,30.02,69600.0,29.5089,29.5972,29.45,29.4696,69600.0
2008-07-28 11:10:00,30.01,30.03,29.87,29.91,118400.0,29.4598,29.4794,29.3224,29.3616,118400.0
2008-07-28 11:20:00,29.92,29.98,29.75,29.76,62400.0,29.3715,29.4304,29.2046,29.2144,62400.0
2008-07-28 11:30:00,29.77,29.79,29.67,29.75,56700.0,29.2242,29.2438,29.126,29.2046,56700.0
2008-07-28 11:40:00,29.74,29.9,29.71,29.75,127500.0,29.1948,29.3518,29.1653,29.2046,127500.0
2008-07-28 11:50:00,29.75,29.82,29.7,29.75,108000.0,29.2046,29.2733,29.1555,29.2046,108000.0
2008-07-28 12:00:00,29.75,29.79,29.73,29.74,185400.0,29.2046,29.2438,29.1849,29.1948,185400.0
2008-07-28 12:10:00,29.74,29.84,29.74,29.84,272200.0,29.1948,29.2929,29.1948,29.2929,272200.0
2008-07-28 12:20:00,29.83,29.86,29.79,29.8,128300.0,29.2831,29.3126,29.2438,29.2537,128300.0
2008-07-28 12:30:00,29.8,30.04,29.8,30.01,134900.0,29.2537,29.4893,29.2537,29.4598,134900.0
2008-07-28 12:40:00,30.0,30.06,29.9,29.98,154700.0,29.45,29.5089,29.3518,29.4304,154700.0
2008-07-28 12:50:00,29.98,30.15,29.98,30.06,80500.0,29.4304,29.5972,29.4304,29.5089,80500.0
2008-07-28 13:00:00,30.06,30.17,30.06,30.13,63300.0,29.5089,29.6169,29.5089,29.5776,63300.0
2008-07-28 13:10:00,30.13,30.16,30.12,30.14,35700.0,29.5776,29.6071,29.5678,29.5874,35700.0
2008-07-28 13:20:00,30.14,30.14,30.06,30.06,83100.0,29.5874,29.5874,29.5089,29.5089,83100.0
2008-07-28 13:30:00,30.06,30.11,30.03,30.07,35700.0,29.5089,29.558,29.4794,29.5187,35700.0
2008-07-28 13:40:00,30.07,30.12,30.07,30.11,54900.0,29.5187,29.5678,29.5187,29.558,54900.0
2008-07-28 13:50:00,30.09,30.12,30.05,30.08,30800.0,29.5383,29.5678,29.4991,29.5285,30800.0
2008-07-28 14:00:00,30.09,30.17,30.08,30.15,130600.0,29.5383,29.6169,29.5285,29.5972,130600.0
2008-07-28 14:10:00,30.15,30.19,30.06,30.06,30100.0,29.5972,29.6365,29.5089,29.5089,30100.0
2008-07-28 14:20:00,30.06,30.11,30.03,30.05,32300.0,29.5089,29.558,29.4794,29.4991,32300.0
2008-07-28 14:30:00,30.07,30.16,30.06,30.08,102800.0,29.5187,29.6071,29.5089,29.5285,102800.0
2008-07-28 14:40:00,30.1,30.11,29.95,30.0,63200.0,29.5482,29.558,29.4009,29.45,63200.0
2008-07-28 14:50:00,30.0,30.01,29.91,29.97,70800.0,29.45,29.4598,29.3616,29.4205,70800.0
2008-07-28 15:00:00,29.97,30.06,29.96,30.0,67900.0,29.4205,29.5089,29.4107,29.45,67900.0
2008-07-28 15:10:00,30.0,30.02,29.95,29.97,48300.0,29.45,29.4696,29.4009,29.4205,48300.0
2008-07-28 15:20:00,29.97,30.01,29.92,29.99,65600.0,29.4205,29.4598,29.3715,29.4402,65600.0
2008-07-28 15:30:00,29.99,30.0,29.88,29.88,80100.0,29.4402,29.45,29.3322,29.3322,80100.0
2008-07-28 15:40:00,29.89,29.95,29.8,29.86,67100.0,29.342,29.4009,29.2537,29.3126,67100.0
2008-07-28 15:50:00,29.86,29.9,29.75,29.84,131400.0,29.3126,29.3518,29.2046,29.2929,131400.0
2008-07-29 09:30:00,30.0,30.27,29.8,30.03,52000.0,29.45,29.715,29.2537,29.4794,52000.0
2008-07-29 09:40:00,30.02,30.16,29.6,29.83,175300.0,29.4696,29.6071,29.0573,29.2831,175300.0
2008-07-29 09:50:00,29.83,29.9,29.64,29.8,222500.0,29.2831,29.3518,29.0966,29.2537,222500.0
2008-07-29 10:00:00,29.8,30.08,29.7,29.95,134600.0,29.2537,29.5285,29.1555,29.4009,134600.0
2008-07-29 10:10:00,29.97,30.22,29.95,30.22,60000.0,29.4205,29.666,29.4009,29.666,60000.0
2008-07-29 10:20:00,30.22,30.34,30.13,30.29,47600.0,29.666,29.7838,29.5776,29.7347,47600.0
2008-07-29 10:30:00,30.28,30.38,30.26,30.29,28200.0,29.7249,29.823,29.7052,29.7347,28200.0
2008-07-29 10:40:00,30.32,30.44,30.16,30.19,22700.0,29.7641,29.8819,29.6071,29.6365,22700.0
2008-07-29 10:50:00,30.2,30.28,30.06,30.13,46200.0,29.6463,29.7249,29.5089,29.5776,46200.0
2008-07-29 11:00:00,30.15,30.17,30.09,30.11,52100.0,29.5972,29.6169,29.5383,29.558,52100.0
2008-07-29 11:10:00,30.11,30.3,30.1,30.3,56100.0,29.558,29.7445,29.5482,29.7445,56100.0
2008-07-29 11:20:00,30.29,30.55,30.29,30.48,57200.0,29.7347,29.9899,29.7347,29.9212,57200.0
2008-07-29 11:30:00,30.49,30.53,30.28,30.38,37600.0,29.931,29.9703,29.7249,29.823,37600.0
2008-07-29 11:40:00,30.4,30.67,30.4,30.6,51100.0,29.8427,30.1077,29.8427,30.039,51100.0
2008-07-29 11:50:00,30.58,30.83,30.58,30.8,86200.0,30.0194,30.2648,30.0194,30.2353,86200.0
2008-07-29 12:00:00,30.82,31.16,30.79,31.06,134500.0,30.255,30.5887,30.2255,30.4906,134500.0
2008-07-29 12:10:00,31.06,31.09,30.8,30.83,95900.0,30.4906,30.52,30.2353,30.2648,95900.0
2008-07-29 12:20:00,30.84,30.96,30.82,30.96,49500.0,30.2746,30.3924,30.255,30.3924,49500.0
2008-07-29 12:30:00,30.96,31.12,30.88,30.9,43000.0,30.3924,30.5495,30.3139,30.3335,43000.0
2008-07-29 12:40:00,30.89,30.92,30.81,30.83,27100.0,30.3237,30.3531,30.2451,30.2648,27100.0
2008-07-29 12:50:00,30.83,30.86,30.74,30.83,66900.0,30.2648,30.2942,30.1764,30.2648,66900.0
2008-07-29 13:00:00,30.84,30.9,30.8,30.9,55300.0,30.2746,30.3335,30.2353,30.3335,55300.0
2008-07-29 13:10:00,30.9,31.11,30.81,31.11,83300.0,30.3335,30.5396,30.2451,30.5396,83300.0
2008-07-29 13:20:00,31.12,31.23,31.07,31.23,38900.0,30.5495,30.6574,30.5004,30.6574,38900.0
2008-07-29 13:30:00,31.22,31.41,31.18,31.33,55700.0,30.6476,30.8341,30.6084,30.7556,55700.0
2008-07-29 13:40:00,31.31,31.51,31.3,31.51,38800.0,30.736,30.9323,30.7262,30.9323,38800.0
2008-07-29 13:50:00,31.5,31.54,31.45,31.5,29600.0,30.9225,30.9618,30.8734,30.9225,29600.0
2008-07-29 14:00:00,31.5,31.5,31.3,31.31,56500.0,30.9225,30.9225,30.7262,30.736,56500.0
2008-07-29 14:10:00,31.33,31.48,31.25,31.43,57400.0,30.7556,30.9029,30.6771,30.8538,57400.0
2008-07-29 14:20:00,31.42,31.5,31.39,31.46,37500.0,30.844,30.9225,30.8145,30.8832,37500.0
2008-07-29 14:30:00,31.47,31.5,31.32,31.33,46600.0,30.893,30.9225,30.7458,30.7556,46600.0
2008-07-29 14:40:00,31.34,31.38,31.26,31.29,67200.0,30.7654,30.8047,30.6869,30.7163,67200.0
2008-07-29 14:50:00,31.3,31.42,31.28,31.37,64100.0,30.7262,30.844,30.7065,30.7949,64100.0
2008-07-29 15:00:00,31.37,31.48,31.28,31.47,49300.0,30.7949,30.9029,30.7065,30.893,49300.0
2008-07-29 15:10:00,31.47,31.64,31.46,31.58,93600.0,30.893,31.0599,30.8832,31.001,93600.0
2008-07-29 15:20:00,31.58,31.81,31.56,31.69,113300.0,31.001,31.2268,30.9814,31.109,113300.0
2008-07-29 15:30:00,31.69,31.79,31.58,31.78,69700.0,31.109,31.2072,31.001,31.1974,69700.0
2008-07-29 15:40:00,31.78,31.82,31.7,31.7,99800.0,31.1974,31.2366,31.1188,31.1188,99800.0
2008-07-29 15:50:00,31.71,31.9,31.71,31.9,115500.0,31.1286,31.3152,31.1286,31.3152,115500.0
2008-07-30 09:30:00,32.07,32.27,31.55,32.06,47000.0,31.482,31.6784,30.9716,31.4722,47000.0
2008-07-30 09:40:00,32.08,32.12,31.72,31.8,57100.0,31.4919,31.5311,31.1385,31.217,57100.0
2008-07-30 09:50:00,31.83,31.9,31.27,31.54,140400.0,31.2464,31.3152,30.6967,30.9618,140400.0
2008-07-30 10:00:00,31.56,31.72,31.53,31.6,37600.0,30.9814,31.1385,30.9519,31.0207,37600.0
2008-07-30 10:10:00,31.59,31.79,31.55,31.73,49600.0,31.0108,31.2072,30.9716,31.1483,49600.0
2008-07-30 10:20:00,31.75,31.77,31.56,31.57,62800.0,31.1679,31.1875,30.9814,30.9912,62800.0
2008-07-30 10:30:00,31.59,31.72,31.56,31.66,53100.0,31.0108,31.1385,30.9814,31.0796,53100.0
2008-07-30 10:40:00,31.64,31.8,31.58,31.7,17400.0,31.0599,31.217,31.001,31.1188,17400.0
2008-07-30 10:50:00,31.7,31.73,31.51,31.52,16900.0,31.1188,31.1483,30.9323,30.9421,16900.0
2008-07-30 11:00:00,31.54,31.7,31.54,31.69,19100.0,30.9618,31.1188,30.9618,31.109,19100.0
2008-07-30 11:10:00,31.69,31.7,31.5,31.52,31200.0,31.109,31.1188,30.9225,30.9421,31200.0
2008-07-30 11:20:00,31.53,31.54,31.49,31.52,73000.0,30.9519,30.9618,30.9127,30.9421,73000.0
2008-07-30 11:30:00,31.52,31.56,31.47,31.55,21100.0,30.9421,30.9814,30.893,30.9716,21100.0
2008-07-30 11:40:00,31.54,31.57,31.5,31.56,23500.0,30.9618,30.9912,30.9225,30.9814,23500.0
2008-07-30 11:50:00,31.55,31.61,31.53,31.59,12300.0,30.9716,31.0305,30.9519,31.0108,12300.0
2008-07-30 12:00:00,31.59,31.62,31.5,31.51,28800.0,31.0108,31.0403,30.9225,30.9323,28800.0
2008-07-30 12:10:00,31.52,31.58,31.35,31.4,97200.0,30.9421,31.001,30.7752,30.8243,97200.0
2008-07-30 12:20:00,31.4,31.41,31.28,31.34,60500.0,30.8243,30.8341,30.7065,30.7654,60500.0
2008-07-30 12:30:00,31.33,31.33,31.06,31.11,56600.0,30.7556,30.7556,30.4906,30.5396,56600.0
2008-07-30 12:40:00,31.1,31.1,30.93,31.02,50500.0,30.5298,30.5298,30.3629,30.4513,50500.0
2008-07-30 12:50:00,31.03,31.11,31.03,31.09,18100.0,30.4611,30.5396,30.4611,30.52,18100.0
2008-07-30 13:00:00,31.09,31.16,31.05,31.15,31800.0,30.52,30.5887,30.4807,30.5789,31800.0
2008-07-30 13:10:00,31.15,31.32,31.13,31.29,54600.0,30.5789,30.7458,30.5593,30.7163,54600.0
2008-07-30 13:20:00,31.27,31.35,31.21,31.33,51900.0,30.6967,30.7752,30.6378,30.7556,51900.0
2008-07-30 13:30:00,31.33,31.35,31.22,31.24,52900.0,30.7556,30.7752,30.6476,30.6673,52900.0
2008-07-30 13:40:00,31.23,31.36,31.16,31.18,58000.0,30.6574,30.7851,30.5887,30.6084,58000.0
2008-07-30 13:50:00,31.18,31.27,31.16,31.2,66500.0,30.6084,30.6967,30.5887,30.628,66500.0
2008-07-30 14:00:00,31.22,31.31,31.16,31.24,72500.0,30.6476,30.736,30.5887,30.6673,72500.0
2008-07-30 14:10:00,31.23,31.33,31.11,31.11,47300.0,30.6574,30.7556,30.5396,30.5396,47300.0
2008-07-30 14:20:00,31.12,31.4,31.12,31.38,24200.0,30.5495,30.8243,30.5495,30.8047,24200.0
2008-07-30 14:30:00,31.37,31.45,31.33,31.36,48100.0,30.7949,30.8734,30.7556,30.7851,48100.0
2008-07-30 14:40:00,31.35,31.49,31.35,31.47,34100.0,30.7752,30.9127,30.7752,30.893,34100.0
2008-07-30 14:50:00,31.48,31.6,31.47,31.6,47100.0,30.9029,31.0207,30.893,31.0207,47100.0
2008-07-30 15:00:00,31.6,31.72,31.6,31.7,135500.0,31.0207,31.1385,31.0207,31.1188,135500.0
2008-07-30 15:10:00,31.67,31.79,31.66,31.77,54900.0,31.0894,31.2072,31.0796,31.1875,54900.0
2008-07-30 15:20:00,31.78,31.92,31.76,31.92,35400.0,31.1974,31.3348,31.1777,31.3348,35400.0
2008-07-30 15:30:00,31.93,32.14,31.92,32.1,75300.0,31.3446,31.5508,31.3348,31.5115,75300.0
2008-07-30 15:40:00,32.11,32.12,31.91,31.94,108800.0,31.5213,31.5311,31.325,31.3544,108800.0
2008-07-30 15:50:00,31.94,32.0,31.84,31.97,112000.0,31.3544,31.4133,31.2563,31.3839,112000.0
2008-07-31 09:30:00,31.71,31.75,31.29,31.62,36100.0,31.1286,31.1679,30.7163,31.0403,36100.0
2008-07-31 09:40:00,31.57,31.64,31.36,31.52,25300.0,30.9912,31.0599,30.7851,30.9421,25300.0
2008-07-31 09:50:00,31.56,31.77,31.44,31.62,42300.0,30.9814,31.1875,30.8636,31.0403,42300.0
2008-07-31 10:00:00,31.57,31.62,31.29,31.42,40700.0,30.9912,31.0403,30.7163,30.844,40700.0
2008-07-31 10:10:00,31.43,31.76,31.4,31.76,39200.0,30.8538,31.1777,30.8243,31.1777,39200.0
2008-07-31 10:20:00,31.75,32.08,31.63,32.03,48800.0,31.1679,31.4919,31.0501,31.4428,48800.0
2008-07-31 10:30:00,32.04,32.14,31.86,31.94,46400.0,31.4526,31.5508,31.2759,31.3544,46400.0
2008-07-31 10:40:00,31.94,32.1,31.92,32.01,37400.0,31.3544,31.5115,31.3348,31.4231,37400.0
2008-07-31 10:50:00,32.02,32.1,31.92,31.93,40200.0,31.433,31.5115,31.3348,31.3446,40200.0
2008-07-31 11:00:00,31.96,31.96,31.76,31.82,40600.0,31.3741,31.3741,31.1777,31.2366,40600.0
2008-07-31 11:10:00,31.81,31.84,31.73,31.74,34200.0,31.2268,31.2563,31.1483,31.1581,34200.0
2008-07-31 11:20:00,31.73,31.78,31.59,31.6,34200.0,31.1483,31.1974,31.0108,31.0207,34200.0
2008-07-31 11:30:00,31.59,31.61,31.47,31.49,26000.0,31.0108,31.0305,30.893,30.9127,26000.0
2008-07-31 11:40:00,31.5,31.5,31.24,31.25,42600.0,30.9225,30.9225,30.6673,30.6771,42600.0
2008-07-31 11:50:00,31.24,31.4,31.16,31.38,56400.0,30.6673,30.8243,30.5887,30.8047,56400.0
2008-07-31 12:00:00,31.35,31.41,31.23,31.27,74600.0,30.7752,30.8341,30.6574,30.6967,74600.0
2008-07-31 12:10:00,31.27,31.28,30.95,31.0,98900.0,30.6967,30.7065,30.3826,30.4317,98900.0
2008-07-31 12:20:00,31.0,31.14,30.95,31.07,93600.0,30.4317,30.5691,30.3826,30.5004,93600.0
2008-07-31 12:30:00,31.05,31.3,31.04,31.27,62900.0,30.4807,30.7262,30.4709,30.6967,62900.0
2008-07-31 12:40:00,31.28,31.31,31.18,31.23,34500.0,30.7065,30.736,30.6084,30.6574,34500.0
2008-07-31 12:50:00,31.27,31.28,31.12,31.13,29000.0,30.6967,30.7065,30.5495,30.5593,29000.0
2008-07-31 13:00:00,31.12,31.27,31.1,31.15,55000.0,30.5495,30.6967,30.5298,30.5789,55000.0
2008-07-31 13:10:00,31.15,31.31,31.13,31.21,39400.0,30.5789,30.736,30.5593,30.6378,39400.0
2008-07-31 13:20:00,31.24,31.3,31.22,31.26,34300.0,30.6673,30.7262,30.6476,30.6869,34300.0
2008-07-31 13:30:00,31.27,31.34,31.13,31.15,61500.0,30.6967,30.7654,30.5593,30.5789,61500.0
2008-07-31 13:40:00,31.15,31.2,31.13,31.15,58300.0,30.5789,30.628,30.5593,30.5789,58300.0
2008-07-31 13:50:00,31.16,31.17,30.97,31.01,99000.0,30.5887,30.5985,30.4022,30.4415,99000.0
2008-07-31 14:00:00,31.01,31.06,30.96,31.01,96500.0,30.4415,30.4906,30.3924,30.4415,96500.0
2008-07-31 14:10:00,31.03,31.17,30.96,31.14,53200.0,30.4611,30.5985,30.3924,30.5691,53200.0
2008-07-31 14:20:00,31.17,31.17,31.0,31.04,27900.0,30.5985,30.5985,30.4317,30.4709,27900.0
2008-07-31 14:30:00,31.04,31.29,31.04,31.27,58300.0,30.4709,30.7163,30.4709,30.6967,58300.0
2008-07-31 14:40:00,31.25,31.41,31.24,31.38,59800.0,30.6771,30.8341,30.6673,30.8047,59800.0
2008-07-31 14:50:00,31.38,31.43,31.35,31.43,56000.0,30.8047,30.8538,30.7752,30.8538,56000.0
2008-07-31 15:00:00,31.44,31.49,31.26,31.28,65400.0,30.8636,30.9127,30.6869,30.7065,65400.0
2008-07-31 15:10:00,31.29,31.37,31.25,31.28,55000.0,30.7163,30.7949,30.6771,30.7065,55000.0
2008-07-31 15:20:00,31.28,31.29,31.14,31.18,52900.0,30.7065,30.7163,30.5691,30.6084,52900.0
2008-07-31 15:30:00,31.2,31.2,31.05,31.05,74600.0,30.628,30.628,30.4807,30.4807,74600.0
2008-07-31 15:40:00,31.05,31.19,30.9,30.93,110300.0,30.4807,30.6182,30.3335,30.3629,110300.0
2008-07-31 15:50:00,30.96,31.08,30.88,30.9,145700.0,30.3924,30.5102,30.3139,30.3335,145700.0
2008-08-01 09:30:00,31.5,31.68,31.23,31.29,61800.0,30.9225,31.0992,30.6574,30.7163,61800.0
2008-08-01 09:40:00,31.34,31.34,30.75,30.75,54800.0,30.7654,30.7654,30.1862,30.1862,54800.0
2008-08-01 09:50:00,30.75,30.75,30.5,30.71,49600.0,30.1862,30.1862,29.9408,30.147,49600.0
2008-08-01 10:00:00,30.78,30.86,30.35,30.59,65900.0,30.2157,30.2942,29.7936,30.0292,65900.0
2008-08-01 10:10:00,30.59,30.66,30.39,30.47,27400.0,30.0292,30.0979,29.8328,29.9114,27400.0
2008-08-01 10:20:00,30.5,30.67,30.4,30.56,32800.0,29.9408,30.1077,29.8427,29.9997,32800.0
2008-08-01 10:30:00,30.56,30.8,30.52,30.8,39200.0,29.9997,30.2353,29.9605,30.2353,39200.0
2008-08-01 10:40:00,30.78,31.21,30.73,31.17,65300.0,30.2157,30.6378,30.1666,30.5985,65300.0
2008-08-01 10:50:00,31.17,31.23,30.92,31.05,64000.0,30.5985,30.6574,30.3531,30.4807,64000.0
2008-08-01 11:00:00,31.07,31.08,30.95,30.96,53300.0,30.5004,30.5102,30.3826,30.3924,53300.0
2008-08-01 11:10:00,30.95,31.03,30.83,30.94,27000.0,30.3826,30.4611,30.2648,30.3728,27000.0
2008-08-01 11:20:00,30.93,31.03,30.78,30.95,35700.0,30.3629,30.4611,30.2157,30.3826,35700.0
2008-08-01 11:30:00,30.97,31.33,30.94,31.3,52000.0,30.4022,30.7556,30.3728,30.7262,52000.0
2008-08-01 11:40:00,31.31,31.31,31.14,31.22,32700.0,30.736,30.736,30.5691,30.6476,32700.0
2008-08-01 11:50:00,31.22,31.28,31.1,31.2,23700.0,30.6476,30.7065,30.5298,30.628,23700.0
2008-08-01 12:00:00,31.17,31.17,31.01,31.08,37300.0,30.5985,30.5985,30.4415,30.5102,37300.0
2008-08-01 12:10:00,31.08,31.24,31.07,31.16,98600.0,30.5102,30.6673,30.5004,30.5887,98600.0
2008-08-01 12:20:00,31.14,31.33,31.11,31.26,22600.0,30.5691,30.7556,30.5396,30.6869,22600.0
2008-08-01 12:30:00,31.26,31.27,30.94,30.94,40300.0,30.6869,30.6967,30.3728,30.3728,40300.0
2008-08-01 12:40:00,30.94,31.02,30.9,30.97,17000.0,30.3728,30.4513,30.3335,30.4022,17000.0
2008-08-01 12:50:00,30.98,31.02,30.75,30.75,30200.0,30.412,30.4513,30.1862,30.1862,30200.0
2008-08-01 13:00:00,30.79,31.0,30.79,30.97,15900.0,30.2255,30.4317,30.2255,30.4022,15900.0
2008-08-01 13:10:00,30.97,31.14,30.97,31.14,24900.0,30.4022,30.5691,30.4022,30.5691,24900.0
2008-08-01 13:20:00,31.12,31.19,31.04,31.17,22500.0,30.5495,30.6182,30.4709,30.5985,22500.0
2008-08-01 13:30:00,31.17,31.32,31.15,31.3,28800.0,30.5985,30.7458,30.5789,30.7262,28800.0
2008-08-01 13:40:00,31.3,31.37,31.22,31.34,26200.0,30.7262,30.7949,30.6476,30.7654,26200.0
2008-08-01 13:50:00,31.34,31.36,31.24,31.27,24000.0,30.7654,30.7851,30.6673,30.6967,24000.0
2008-08-01 14:00:00,31.25,31.33,31.07,31.13,68700.0,30.6771,30.7556,30.5004,30.5593,68700.0
2008-08-01 14:10:00,31.13,31.25,31.0,31.07,59400.0,30.5593,30.6771,30.4317,30.5004,59400.0
2008-08-01 14:20:00,31.05,31.07,30.92,30.98,15300.0,30.4807,30.5004,30.3531,30.412,15300.0
2008-08-01 14:30:00,30.95,30.97,30.88,30.9,22100.0,30.3826,30.4022,30.3139,30.3335,22100.0
2008-08-01 14:40:00,30.89,31.04,30.82,31.02,37600.0,30.3237,30.4709,30.255,30.4513,37600.0
2008-08-01 14:50:00,31.0,31.09,30.97,31.08,31500.0,30.4317,30.52,30.4022,30.5102,31500.0
2008-08-01 15:00:00,31.08,31.14,30.81,30.97,59700.0,30.5102,30.5691,30.2451,30.4022,59700.0
2008-08-01 15:10:00,30.97,31.12,30.96,31.06,36400.0,30.4022,30.5495,30.3924,30.4906,36400.0
2008-08-01 15:20:00,31.04,31.14,31.02,31.09,24300.0,30.4709,30.5691,30.4513,30.52,24300.0
2008-08-01 15:30:00,31.08,31.36,31.01,31.36,113700.0,30.5102,30.7851,30.4415,30.7851,113700.0
2008-08-01 15:40:00,31.36,31.63,31.31,31.48,486900.0,30.7851,31.0501,30.736,30.9029,486900.0
2008-08-01 15:50:00,31.46,31.5,31.17,31.28,153300.0,30.8832,30.9225,30.5985,30.7065,153300.0
2008-08-04 09:30:00,31.32,31.55,30.68,30.74,41600.0,30.7458,30.9716,30.1175,30.1764,41600.0
2008-08-04 09:40:00,30.79,30.87,30.55,30.62,30800.0,30.2255,30.304,29.9899,30.0586,30800.0
2008-08-04 09:50:00,30.62,30.77,30.52,30.57,35000.0,30.0586,30.2059,29.9605,30.0095,35000.0
2008-08-04 10:00:00,30.57,30.61,30.52,30.54,49900.0,30.0095,30.0488,29.9605,29.9801,49900.0
2008-08-04 10:10:00,30.53,30.55,30.46,30.48,67500.0,29.9703,29.9899,29.9016,29.9212,67500.0
2008-08-04 10:20:00,30.48,30.58,30.47,30.49,38900.0,29.9212,30.0194,29.9114,29.931,38900.0
2008-08-04 10:30:00,30.49,30.53,30.35,30.35,69200.0,29.931,29.9703,29.7936,29.7936,69200.0
2008-08-04 10:40:00,30.35,30.41,30.03,30.12,70600.0,29.7936,29.8525,29.4794,29.5678,70600.0
2008-08-04 10:50:00,30.14,30.17,29.99,30.0,50600.0,29.5874,29.6169,29.4402,29.45,50600.0
2008-08-04 11:00:00,30.0,30.0,29.87,29.92,109200.0,29.45,29.45,29.3224,29.3715,109200.0
2008-08-04 11:10:00,29.96,29.96,29.8,29.86,77000.0,29.4107,29.4107,29.2537,29.3126,77000.0
2008-08-04 11:20:00,29.88,29.88,29.75,29.79,48900.0,29.3322,29.3322,29.2046,29.2438,48900.0
2008-08-04 11:30:00,29.77,29.89,29.71,29.8,52900.0,29.2242,29.342,29.1653,29.2537,52900.0
2008-08-04 11:40:00,29.76,29.84,29.5,29.55,144400.0,29.2144,29.2929,28.9592,29.0082,144400.0
2008-08-04 11:50:00,29.57,29.64,29.45,29.64,59200.0,29.0279,29.0966,28.9101,29.0966,59200.0
2008-08-04 12:00:00,29.64,29.7,29.56,29.64,71500.0,29.0966,29.1555,29.0181,29.0966,71500.0
2008-08-04 12:10:00,29.63,29.67,29.43,29.43,91900.0,29.0868,29.126,28.8904,28.8904,91900.0
2008-08-04 12:20:00,29.45,29.51,29.26,29.5,101800.0,28.9101,28.969,28.7236,28.9592,101800.0
2008-08-04 12:30:00,29.5,29.51,29.25,29.28,56100.0,28.9592,28.969,28.7137,28.7432,56100.0
2008-08-04 12:40:00,29.28,29.3,29.2,29.2,49200.0,28.7432,28.7628,28.6647,28.6647,49200.0
2008-08-04 12:50:00,29.21,29.29,29.09,29.27,60100.0,28.6745,28.753,28.5567,28.7334,60100.0
2008-08-04 13:00:00,29.25,29.36,29.25,29.35,79900.0,28.7137,28.8217,28.7137,28.8119,79900.0
2008-08-04 13:10:00,29.35,29.48,29.34,29.47,26400.0,28.8119,28.9395,28.8021,28.9297,26400.0
2008-08-04 13:20:00,29.47,29.51,29.38,29.48,51200.0,28.9297,28.969,28.8414,28.9395,51200.0
2008-08-04 13:30:00,29.47,29.58,29.46,29.49,63900.0,28.9297,29.0377,28.9199,28.9493,63900.0
2008-08-04 13:40:00,29.49,29.65,29.49,29.6,49700.0,28.9493,29.1064,28.9493,29.0573,49700.0
2008-08-04 13:50:00,29.59,29.71,29.55,29.68,44100.0,29.0475,29.1653,29.0082,29.1359,44100.0
2008-08-04 14:00:00,29.68,29.71,29.55,29.56,42600.0,29.1359,29.1653,29.0082,29.0181,42600.0
2008-08-04 14:10:00,29.55,29.62,29.55,29.6,23300.0,29.0082,29.077,29.0082,29.0573,23300.0
2008-08-04 14:20:00,29.61,29.77,29.59,29.73,79500.0,29.0671,29.2242,29.0475,29.1849,79500.0
2008-08-04 14:30:00,29.72,29.78,29.6,29.62,30100.0,29.1751,29.234,29.0573,29.077,30100.0
2008-08-04 14:40:00,29.63,29.77,29.61,29.71,39800.0,29.0868,29.2242,29.0671,29.1653,39800.0
2008-08-04 14:50:00,29.72,29.78,29.61,29.77,64100.0,29.1751,29.234,29.0671,29.2242,64100.0
2008-08-04 15:00:00,29.75,29.83,29.69,29.75,122500.0,29.2046,29.2831,29.1457,29.2046,122500.0
2008-08-04 15:10:00,29.74,29.76,29.66,29.69,64400.0,29.1948,29.2144,29.1162,29.1457,64400.0
2008-08-04 15:20:00,29.71,29.71,29.4,29.4,120400.0,29.1653,29.1653,28.861,28.861,120400.0
2008-08-04 15:30:00,29.4,29.49,29.37,29.4,145500.0,28.861,28.9493,28.8315,28.861,145500.0
2008-08-04 15:40:00,29.43,29.49,29.34,29.36,167700.0,28.8904,28.9493,28.8021,28.8217,167700.0
2008-08-04 15:50:00,29.38,29.57,29.36,29.54,177200.0,28.8414,29.0279,28.8217,28.9984,177200.0
2008-08-05 09:30:00,29.69,30.3,29.69,29.91,82300.0,29.1457,29.7445,29.1457,29.3616,82300.0
2008-08-05 09:40:00,29.9,30.16,29.86,30.13,115300.0,29.3518,29.6071,29.3126,29.5776,115300.0
2008-08-05 09:50:00,30.12,30.64,30.09,30.61,121200.0,29.5678,30.0783,29.5383,30.0488,121200.0
2008-08-05 10:00:00,30.64,30.78,30.53,30.64,103600.0,30.0783,30.2157,29.9703,30.0783,103600.0
2008-08-05 10:10:00,30.67,30.82,30.59,30.69,90000.0,30.1077,30.255,30.0292,30.1273,90000.0
2008-08-05 10:20:00,30.71,30.78,30.58,30.61,57900.0,30.147,30.2157,30.0194,30.0488,57900.0
2008-08-05 10:30:00,30.59,30.77,30.59,30.64,51600.0,30.0292,30.2059,30.0292,30.0783,51600.0
2008-08-05 10:40:00,30.63,30.79,30.57,30.58,77500.0,30.0684,30.2255,30.0095,30.0194,77500.0
2008-08-05 10:50:00,30.57,30.7,30.55,30.69,86400.0,30.0095,30.1372,29.9899,30.1273,86400.0
2008-08-05 11:00:00,30.71,30.82,30.65,30.74,102600.0,30.147,30.255,30.0881,30.1764,102600.0
2008-08-05 11:10:00,30.74,30.81,30.67,30.75,47100.0,30.1764,30.2451,30.1077,30.1862,47100.0
2008-08-05 11:20:00,30.74,31.02,30.74,31.0,74800.0,30.1764,30.4513,30.1764,30.4317,74800.0
2008-08-05 11:30:00,30.98,31.05,30.95,31.0,49200.0,30.412,30.4807,30.3826,30.4317,49200.0
2008-08-05 11:40:00,31.0,31.02,30.91,30.98,56100.0,30.4317,30.4513,30.3433,30.412,56100.0
2008-08-05 11:50:00,30.99,31.15,30.99,31.15,53000.0,30.4218,30.5789,30.4218,30.5789,53000.0
2008-08-05 12:00:00,31.17,31.24,30.75,30.75,96400.0,30.5985,30.6673,30.1862,30.1862,96400.0
2008-08-05 12:10:00,30.77,30.77,30.64,30.7,40000.0,30.2059,30.2059,30.0783,30.1372,40000.0
2008-08-05 12:20:00,30.7,30.72,30.49,30.53,53500.0,30.1372,30.1568,29.931,29.9703,53500.0
2008-08-05 12:30:00,30.53,30.65,30.5,30.53,39300.0,29.9703,30.0881,29.9408,29.9703,39300.0
2008-08-05 12:40:00,30.53,30.59,30.25,30.38,67500.0,29.9703,30.0292,29.6954,29.823,67500.0
2008-08-05 12:50:00,30.37,30.41,30.2,30.24,97900.0,29.8132,29.8525,29.6463,29.6856,97900.0
2008-08-05 13:00:00,30.24,30.27,30.09,30.13,76100.0,29.6856,29.715,29.5383,29.5776,76100.0
2008-08-05 13:10:00,30.12,30.15,29.95,30.03,85000.0,29.5678,29.5972,29.4009,29.4794,85000.0
2008-08-05 13:20:00,30.02,30.04,29.92,29.96,63000.0,29.4696,29.4893,29.3715,29.4107,63000.0
2008-08-05 13:30:00,29.95,30.04,29.75,29.87,86100.0,29.4009,29.4893,29.2046,29.3224,86100.0
2008-08-05 13:40:00,29.87,29.9,29.73,29.8,58700.0,29.3224,29.3518,29.1849,29.2537,58700.0
2008-08-05 13:50:00,29.8,29.94,29.73,29.88,79300.0,29.2537,29.3911,29.1849,29.3322,79300.0
2008-08-05 14:00:00,29.89,29.94,29.82,29.93,68100.0,29.342,29.3911,29.2733,29.3813,68100.0
2008-08-05 14:10:00,29.93,30.42,29.84,30.28,99600.0,29.3813,29.8623,29.2929,29.7249,99600.0
2008-08-05 14:20:00,30.23,30.47,30.11,30.42,74500.0,29.6758,29.9114,29.558,29.8623,74500.0
2008-08-05 14:30:00,30.43,30.55,30.15,30.24,132800.0,29.8721,29.9899,29.5972,29.6856,132800.0
2008-08-05 14:40:00,30.22,30.32,30.13,30.24,68900.0,29.666,29.7641,29.5776,29.6856,68900.0
2008-08-05 14:50:00,30.24,30.48,30.16,30.46,39800.0,29.6856,29.9212,29.6071,29.9016,39800.0
2008-08-05 15:00:00,30.46,30.58,30.38,30.38,57400.0,29.9016,30.0194,29.823,29.823,57400.0
2008-08-05 15:10:00,30.38,30.47,30.3,30.37,66400.0,29.823,29.9114,29.7445,29.8132,66400.0
2008-08-05 15:20:00,30.37,30.44,30.28,30.43,65200.0,29.8132,29.8819,29.7249,29.8721,65200.0
2008-08-05 15:30:00,30.43,30.72,30.36,30.7,73500.0,29.8721,30.1568,29.8034,30.1372,73500.0
2008-08-05 15:40:00,30.69,30.86,30.68,30.71,108600.0,30.1273,30.2942,30.1175,30.147,108600.0
2008-08-05 15:50:00,30.71,30.78,30.5,30.7,147900.0,30.147,30.2157,29.9408,30.1372,147900.0
2008-08-06 09:30:00,30.74,31.68,30.74,31.18,155200.0,30.1764,31.0992,30.1764,30.6084,155200.0
2008-08-06 09:40:00,31.15,32.27,31.13,31.88,171600.0,30.5789,31.6784,30.5593,31.2955,171600.0
2008-08-06 09:50:00,31.88,32.3,31.51,32.2,295800.0,31.2955,31.7078,30.9323,31.6097,295800.0
2008-08-06 10:00:00,32.18,32.48,32.01,32.47,205400.0,31.59,31.8845,31.4231,31.8747,205400.0
2008-08-06 10:10:00,32.46,32.92,32.28,32.8,340000.0,31.8649,32.3165,31.6882,32.1987,340000.0
2008-08-06 10:20:00,32.81,33.0,32.41,32.46,281100.0,32.2085,32.395,31.8158,31.8649,281100.0
2008-08-06 10:30:00,32.45,32.97,32.45,32.96,164400.0,31.8551,32.3655,31.8551,32.3557,164400.0
2008-08-06 10:40:00,32.96,33.5,32.69,33.47,227600.0,32.3557,32.8858,32.0907,32.8564,227600.0
2008-08-06 10:50:00,33.45,33.75,33.19,33.34,330000.0,32.8367,33.1312,32.5815,32.7288,330000.0
2008-08-06 11:00:00,33.34,33.34,32.81,33.17,335000.0,32.7288,32.7288,32.2085,32.5619,335000.0
2008-08-06 11:10:00,33.18,33.27,32.98,33.0,153400.0,32.5717,32.66,32.3754,32.395,153400.0
2008-08-06 11:20:00,33.0,33.02,32.9,33.0,155900.0,32.395,32.4146,32.2968,32.395,155900.0
2008-08-06 11:30:00,33.0,33.02,32.85,32.85,93600.0,32.395,32.4146,32.2477,32.2477,93600.0
2008-08-06 11:40:00,32.85,32.88,32.58,32.6,105400.0,32.2477,32.2772,31.9827,32.0023,105400.0
2008-08-06 11:50:00,32.6,32.84,32.59,32.84,109400.0,32.0023,32.2379,31.9925,32.2379,109400.0
2008-08-06 12:00:00,32.84,32.99,32.8,32.93,65800.0,32.2379,32.3852,32.1987,32.3263,65800.0
2008-08-06 12:10:00,32.94,32.94,32.75,32.8,34700.0,32.3361,32.3361,32.1496,32.1987,34700.0
2008-08-06 12:20:00,32.8,32.9,32.64,32.86,71400.0,32.1987,32.2968,32.0416,32.2576,71400.0
2008-08-06 12:30:00,32.86,32.93,32.72,32.92,61800.0,32.2576,32.3263,32.1201,32.3165,61800.0
2008-08-06 12:40:00,32.92,33.0,32.82,32.93,77800.0,32.3165,32.395,32.2183,32.3263,77800.0
2008-08-06 12:50:00,32.93,32.95,32.87,32.94,56700.0,32.3263,32.3459,32.2674,32.3361,56700.0
2008-08-06 13:00:00,32.94,32.94,32.85,32.87,63200.0,32.3361,32.3361,32.2477,32.2674,63200.0
2008-08-06 13:10:00,32.87,33.0,32.86,33.0,65100.0,32.2674,32.395,32.2576,32.395,65100.0
2008-08-06 13:20:00,33.0,33.11,32.89,33.01,90300.0,32.395,32.503,32.287,32.4048,90300.0
2008-08-06 13:30:00,33.02,33.07,32.94,32.96,58500.0,32.4146,32.4637,32.3361,32.3557,58500.0
2008-08-06 13:40:00,32.96,32.96,32.79,32.92,71300.0,32.3557,32.3557,32.1888,32.3165,71300.0
2008-08-06 13:50:00,32.93,32.96,32.8,32.95,47200.0,32.3263,32.3557,32.1987,32.3459,47200.0
2008-08-06 14:00:00,32.95,33.0,32.86,32.87,67400.0,32.3459,32.395,32.2576,32.2674,67400.0
2008-08-06 14:10:00,32.87,33.01,32.84,32.99,71700.0,32.2674,32.4048,32.2379,32.3852,71700.0
2008-08-06 14:20:00,33.0,33.04,32.7,32.71,108600.0,32.395,32.4343,32.1005,32.1103,108600.0
2008-08-06 14:30:00,32.71,32.96,32.71,32.79,81300.0,32.1103,32.3557,32.1103,32.1888,81300.0
2008-08-06 14:40:00,32.8,32.99,32.8,32.98,63800.0,32.1987,32.3852,32.1987,32.3754,63800.0
2008-08-06 14:50:00,32.99,33.05,32.94,32.94,54700.0,32.3852,32.4441,32.3361,32.3361,54700.0
2008-08-06 15:00:00,32.93,32.99,32.74,32.74,112700.0,32.3263,32.3852,32.1398,32.1398,112700.0
2008-08-06 15:10:00,32.74,32.75,32.52,32.66,163300.0,32.1398,32.1496,31.9238,32.0612,163300.0
2008-08-06 15:20:00,32.67,32.73,32.46,32.47,89500.0,32.071,32.1299,31.8649,31.8747,89500.0
2008-08-06 15:30:00,32.48,32.59,32.42,32.52,317100.0,31.8845,31.9925,31.8256,31.9238,317100.0
2008-08-06 15:40:00,32.52,32.72,32.52,32.6,216000.0,31.9238,32.1201,31.9238,32.0023,216000.0
2008-08-06 15:50:00,32.61,32.64,32.4,32.53,187000.0,32.0121,32.0416,31.806,31.9336,187000.0
2008-08-07 09:30:00,32.23,32.89,32.1,32.69,84500.0,31.6391,32.287,31.5115,32.0907,84500.0
2008-08-07 09:40:00,32.7,32.91,32.6,32.91,78200.0,32.1005,32.3066,32.0023,32.3066,78200.0
2008-08-07 09:50:00,32.89,33.22,32.85,33.07,96800.0,32.287,32.611,32.2477,32.4637,96800.0
2008-08-07 10:00:00,33.11,33.49,33.01,33.44,103700.0,32.503,32.876,32.4048,32.8269,103700.0
2008-08-07 10:10:00,33.44,33.49,33.19,33.49,96300.0,32.8269,32.876,32.5815,32.876,96300.0
2008-08-07 10:20:00,33.46,33.5,33.39,33.4,71200.0,32.8466,32.8858,32.7778,32.7877,71200.0
2008-08-07 10:30:00,33.4,33.4,33.2,33.29,126300.0,32.7877,32.7877,32.5913,32.6797,126300.0
2008-08-07 10:40:00,33.27,33.29,33.05,33.08,108500.0,32.66,32.6797,32.4441,32.4735,108500.0
2008-08-07 10:50:00,33.08,33.34,33.07,33.31,78000.0,32.4735,32.7288,32.4637,32.6993,78000.0
2008-08-07 11:00:00,33.32,33.49,33.3,33.46,103500.0,32.7091,32.876,32.6895,32.8466,103500.0
2008-08-07 11:10:00,33.48,33.67,33.46,33.54,97500.0,32.8662,33.0527,32.8466,32.9251,97500.0
2008-08-07 11:20:00,33.55,33.56,33.41,33.54,76500.0,32.9349,32.9447,32.7975,32.9251,76500.0
2008-08-07 11:30:00,33.54,33.83,33.53,33.77,99100.0,32.9251,33.2098,32.9153,33.1509,99100.0
2008-08-07 11:40:00,33.77,33.94,33.54,33.93,123500.0,33.1509,33.3178,32.9251,33.3079,123500.0
2008-08-07 11:50:00,33.93,34.08,33.92,34.02,161300.0,33.3079,33.4552,33.2981,33.3963,161300.0
2008-08-07 12:00:00,34.0,34.32,33.98,34.26,130900.0,33.3767,33.6908,33.357,33.6319,130900.0
2008-08-07 12:10:00,34.26,34.44,34.19,34.4,118800.0,33.6319,33.8086,33.5632,33.7693,118800.0
2008-08-07 12:20:00,34.4,34.41,34.05,34.07,112000.0,33.7693,33.7791,33.4257,33.4454,112000.0
2008-08-07 12:30:00,34.07,34.1,33.87,33.88,156700.0,33.4454,33.4748,33.249,33.2589,156700.0
2008-08-07 12:40:00,33.9,33.9,33.77,33.81,71500.0,33.2785,33.2785,33.1509,33.1901,71500.0
2008-08-07 12:50:00,33.83,33.84,33.42,33.45,148200.0,33.2098,33.2196,32.8073,32.8367,148200.0
2008-08-07 13:00:00,33.45,33.5,33.26,33.41,149300.0,32.8367,32.8858,32.6502,32.7975,149300.0
2008-08-07 13:10:00,33.42,33.55,33.4,33.54,88900.0,32.8073,32.9349,32.7877,32.9251,88900.0
2008-08-07 13:20:00,33.54,33.76,33.48,33.75,181800.0,32.9251,33.1411,32.8662,33.1312,181800.0
2008-08-07 13:30:00,33.73,33.96,33.68,33.92,459900.0,33.1116,33.3374,33.0625,33.2981,459900.0
2008-08-07 13:40:00,33.89,33.94,33.76,33.78,93600.0,33.2687,33.3178,33.1411,33.1607,93600.0
2008-08-07 13:50:00,33.77,33.78,33.55,33.56,46100.0,33.1509,33.1607,32.9349,32.9447,46100.0
2008-08-07 14:00:00,33.59,33.6,33.5,33.55,57100.0,32.9742,32.984,32.8858,32.9349,57100.0
2008-08-07 14:10:00,33.55,33.7,33.53,33.58,57200.0,32.9349,33.0822,32.9153,32.9644,57200.0
2008-08-07 14:20:00,33.59,33.63,33.51,33.55,44300.0,32.9742,33.0134,32.8956,32.9349,44300.0
2008-08-07 14:30:00,33.56,33.68,33.53,33.64,65700.0,32.9447,33.0625,32.9153,33.0233,65700.0
2008-08-07 14:40:00,33.64,33.77,33.63,33.77,82600.0,33.0233,33.1509,33.0134,33.1509,82600.0
2008-08-07 14:50:00,33.76,33.92,33.74,33.91,127600.0,33.1411,33.2981,33.1214,33.2883,127600.0
2008-08-07 15:00:00,33.91,33.94,33.6,33.74,154600.0,33.2883,33.3178,32.984,33.1214,154600.0
2008-08-07 15:10:00,33.72,33.75,33.54,33.75,112700.0,33.1018,33.1312,32.9251,33.1312,112700.0
2008-08-07 15:20:00,33.75,33.75,33.53,33.64,106800.0,33.1312,33.1312,32.9153,33.0233,106800.0
2008-08-07 15:30:00,33.63,33.68,33.56,33.58,150000.0,33.0134,33.0625,32.9447,32.9644,150000.0
2008-08-07 15:40:00,33.58,33.61,33.51,33.58,162900.0,32.9644,32.9938,32.8956,32.9644,162900.0
2008-08-07 15:50:00,33.58,33.67,33.5,33.51,138600.0,32.9644,33.0527,32.8858,32.8956,138600.0
2008-08-08 09:30:00,33.37,33.5,32.97,33.45,71300.0,32.7582,32.8858,32.3655,32.8367,71300.0
2008-08-08 09:40:00,33.45,33.45,33.0,33.23,60600.0,32.8367,32.8367,32.395,32.6208,60600.0
2008-08-08 09:50:00,33.23,33.47,33.03,33.44,68200.0,32.6208,32.8564,32.4244,32.8269,68200.0
2008-08-08 10:00:00,33.44,33.87,33.29,33.87,165100.0,32.8269,33.249,32.6797,33.249,165100.0
2008-08-08 10:10:00,33.84,33.93,33.65,33.9,101900.0,33.2196,33.3079,33.0331,33.2785,101900.0
2008-08-08 10:20:00,33.9,34.0,33.8,33.96,119400.0,33.2785,33.3767,33.1803,33.3374,119400.0
2008-08-08 10:30:00,33.97,34.01,33.6,33.96,111200.0,33.3472,33.3865,32.984,33.3374,111200.0
2008-08-08 10:40:00,33.97,34.0,33.93,34.0,62400.0,33.3472,33.3767,33.3079,33.3767,62400.0
2008-08-08 10:50:00,34.0,34.79,33.99,34.54,318000.0,33.3767,34.1522,33.3668,33.9068,318000.0
2008-08-08 11:00:00,34.56,34.89,34.54,34.79,121800.0,33.9264,34.2503,33.9068,34.1522,121800.0
2008-08-08 11:10:00,34.79,34.94,34.7,34.89,115500.0,34.1522,34.2994,34.0638,34.2503,115500.0
2008-08-08 11:20:00,34.89,35.0,34.81,34.96,94000.0,34.2503,34.3583,34.1718,34.3191,94000.0
2008-08-08 11:30:00,34.97,34.99,34.78,34.88,189300.0,34.3289,34.3485,34.1424,34.2405,189300.0
2008-08-08 11:40:00,34.88,34.94,34.84,34.89,84900.0,34.2405,34.2994,34.2013,34.2503,84900.0
2008-08-08 11:50:00,34.89,34.9,34.53,34.57,116200.0,34.2503,34.2602,33.8969,33.9362,116200.0
2008-08-08 12:00:00,34.57,34.6,34.41,34.48,135000.0,33.9362,33.9657,33.7791,33.8479,135000.0
2008-08-08 12:10:00,34.47,34.6,34.4,34.57,78700.0,33.838,33.9657,33.7693,33.9362,78700.0
2008-08-08 12:20:00,34.59,34.66,34.53,34.56,76200.0,33.9558,34.0246,33.8969,33.9264,76200.0
2008-08-08 12:30:00,34.55,34.58,34.44,34.46,77900.0,33.9166,33.946,33.8086,33.8282,77900.0
2008-08-08 12:40:00,34.46,34.54,34.34,34.35,96900.0,33.8282,33.9068,33.7104,33.7202,96900.0
2008-08-08 12:50:00,34.36,34.4,34.31,34.33,100100.0,33.7301,33.7693,33.681,33.7006,100100.0
2008-08-08 13:00:00,34.33,34.41,34.33,34.38,68800.0,33.7006,33.7791,33.7006,33.7497,68800.0
2008-08-08 13:10:00,34.36,34.6,34.29,34.59,171300.0,33.7301,33.9657,33.6613,33.9558,171300.0
2008-08-08 13:20:00,34.6,34.75,34.59,34.74,66800.0,33.9657,34.1129,33.9558,34.1031,66800.0
2008-08-08 13:30:00,34.71,34.83,34.7,34.76,104600.0,34.0736,34.1914,34.0638,34.1227,104600.0
2008-08-08 13:40:00,34.75,34.84,34.66,34.75,66800.0,34.1129,34.2013,34.0246,34.1129,66800.0
2008-08-08 13:50:00,34.75,34.79,34.66,34.74,62900.0,34.1129,34.1522,34.0246,34.1031,62900.0
2008-08-08 14:00:00,34.73,34.88,34.72,34.88,117500.0,34.0933,34.2405,34.0835,34.2405,117500.0
2008-08-08 14:10:00,34.88,34.93,34.83,34.92,99100.0,34.2405,34.2896,34.1914,34.2798,99100.0
2008-08-08 14:20:00,34.91,35.04,34.91,35.0,211000.0,34.27,34.3976,34.27,34.3583,211000.0
2008-08-08 14:30:00,35.0,35.39,34.99,35.37,173500.0,34.3583,34.7412,34.3485,34.7215,173500.0
2008-08-08 14:40:00,35.39,35.39,35.01,35.03,110300.0,34.7412,34.7412,34.3681,34.3878,110300.0
2008-08-08 14:50:00,35.02,35.02,34.83,34.85,103600.0,34.378,34.378,34.1914,34.2111,103600.0
2008-08-08 15:00:00,34.85,35.16,34.74,34.84,271500.0,34.2111,34.5154,34.1031,34.2013,271500.0
2008-08-08 15:10:00,34.85,34.86,34.6,34.72,141900.0,34.2111,34.2209,33.9657,34.0835,141900.0
2008-08-08 15:20:00,34.71,34.8,34.67,34.75,192800.0,34.0736,34.162,34.0344,34.1129,192800.0
2008-08-08 15:30:00,34.75,34.9,34.74,34.89,166200.0,34.1129,34.2602,34.1031,34.2503,166200.0
2008-08-08 15:40:00,34.9,35.3,34.89,35.21,310500.0,34.2602,34.6528,34.2503,34.5645,310500.0
2008-08-08 15:50:00,35.2,35.31,35.11,35.26,389800.0,34.5547,34.6626,34.4663,34.6136,389800.0
2008-08-11 09:30:00,35.0,35.0,34.53,34.54,119500.0,34.3583,34.3583,33.8969,33.9068,119500.0
2008-08-11 09:40:00,34.54,34.96,34.05,34.26,208800.0,33.9068,34.3191,33.4257,33.6319,208800.0
2008-08-11 09:50:00,34.29,34.32,34.08,34.19,141600.0,33.6613,33.6908,33.4552,33.5632,141600.0
2008-08-11 10:00:00,34.21,34.22,34.03,34.06,165100.0,33.5828,33.5926,33.4061,33.4356,165100.0
2008-08-11 10:10:00,34.07,34.3,34.0,34.3,126200.0,33.4454,33.6712,33.3767,33.6712,126200.0
2008-08-11 10:20:00,34.3,34.3,34.04,34.07,109000.0,33.6712,33.6712,33.4159,33.4454,109000.0
2008-08-11 10:30:00,34.06,34.1,33.83,33.83,130000.0,33.4356,33.4748,33.2098,33.2098,130000.0
2008-08-11 10:40:00,33.83,33.93,33.69,33.71,117000.0,33.2098,33.3079,33.0723,33.092,117000.0
2008-08-11 10:50:00,33.71,33.8,33.28,33.43,223800.0,33.092,33.1803,32.6699,32.8171,223800.0
2008-08-11 11:00:00,33.41,33.75,33.38,33.49,120100.0,32.7975,33.1312,32.768,32.876,120100.0
2008-08-11 11:10:00,33.5,33.77,33.5,33.67,95000.0,32.8858,33.1509,32.8858,33.0527,95000.0
2008-08-11 11:20:00,33.66,33.85,33.63,33.81,75800.0,33.0429,33.2294,33.0134,33.1901,75800.0
2008-08-11 11:30:00,33.81,33.81,33.69,33.73,69800.0,33.1901,33.1901,33.0723,33.1116,69800.0
2008-08-11 11:40:00,33.73,33.75,33.54,33.6,116300.0,33.1116,33.1312,32.9251,32.984,116300.0
2008-08-11 11:50:00,33.6,33.6,33.44,33.6,121400.0,32.984,32.984,32.8269,32.984,121400.0
2008-08-11 12:00:00,33.6,33.6,33.45,33.48,73000.0,32.984,32.984,32.8367,32.8662,73000.0
2008-08-11 12:10:00,33.45,33.51,33.35,33.5,65500.0,32.8367,32.8956,32.7386,32.8858,65500.0
2008-08-11 12:20:00,33.5,33.5,33.38,33.45,61400.0,32.8858,32.8858,32.768,32.8367,61400.0
2008-08-11 12:30:00,33.45,33.46,33.08,33.15,142400.0,32.8367,32.8466,32.4735,32.5422,142400.0
2008-08-11 12:40:00,33.15,33.21,32.79,32.8,175900.0,32.5422,32.6011,32.1888,32.1987,175900.0
2008-08-11 12:50:00,32.8,32.92,32.71,32.85,110400.0,32.1987,32.3165,32.1103,32.2477,110400.0
2008-08-11 13:00:00,32.84,32.94,32.79,32.89,110500.0,32.2379,32.3361,32.1888,32.287,110500.0
2008-08-11 13:10:00,32.9,32.94,32.86,32.89,55100.0,32.2968,32.3361,32.2576,32.287,55100.0
2008-08-11 13:20:00,32.89,32.99,32.87,32.97,87800.0,32.287,32.3852,32.2674,32.3655,87800.0
2008-08-11 13:30:00,32.97,33.06,32.94,33.03,99000.0,32.3655,32.4539,32.3361,32.4244,99000.0
2008-08-11 13:40:00,33.03,33.1,32.99,33.02,67100.0,32.4244,32.4932,32.3852,32.4146,67100.0
2008-08-11 13:50:00,33.02,33.1,32.93,32.98,94000.0,32.4146,32.4932,32.3263,32.3754,94000.0
2008-08-11 14:00:00,32.97,33.02,32.77,32.92,70200.0,32.3655,32.4146,32.1692,32.3165,70200.0
2008-08-11 14:10:00,32.92,32.92,32.73,32.76,104600.0,32.3165,32.3165,32.1299,32.1594,104600.0
2008-08-11 14:20:00,32.78,32.82,32.64,32.77,107000.0,32.179,32.2183,32.0416,32.1692,107000.0
2008-08-11 14:30:00,32.76,32.81,32.61,32.7,91400.0,32.1594,32.2085,32.0121,32.1005,91400.0
2008-08-11 14:40:00,32.7,32.7,32.47,32.49,110600.0,32.1005,32.1005,31.8747,31.8943,110600.0
2008-08-11 14:50:00,32.5,32.58,32.27,32.38,123000.0,31.9042,31.9827,31.6784,31.7864,123000.0
2008-08-11 15:00:00,32.41,32.6,32.36,32.54,123700.0,31.8158,32.0023,31.7667,31.9434,123700.0
2008-08-11 15:10:00,32.54,32.66,32.48,32.5,92600.0,31.9434,32.0612,31.8845,31.9042,92600.0
2008-08-11 15:20:00,32.49,32.58,32.38,32.43,101900.0,31.8943,31.9827,31.7864,31.8354,101900.0
2008-08-11 15:30:00,32.44,32.44,32.3,32.3,140200.0,31.8453,31.8453,31.7078,31.7078,140200.0
2008-08-11 15:40:00,32.31,32.52,32.26,32.52,219200.0,31.7176,31.9238,31.6686,31.9238,219200.0
2008-08-11 15:50:00,32.52,32.68,32.42,32.61,230900.0,31.9238,32.0809,31.8256,32.0121,230900.0
2008-08-12 09:30:00,32.74,32.74,32.27,32.56,57100.0,32.1398,32.1398,31.6784,31.9631,57100.0
2008-08-12 09:40:00,32.55,32.9,32.44,32.48,111000.0,31.9532,32.2968,31.8453,31.8845,111000.0
2008-08-12 09:50:00,32.47,32.63,32.2,32.23,93600.0,31.8747,32.0318,31.6097,31.6391,93600.0
2008-08-12 10:00:00,32.2,32.4,32.1,32.27,97100.0,31.6097,31.806,31.5115,31.6784,97100.0
2008-08-12 10:10:00,32.3,32.56,32.26,32.41,74400.0,31.7078,31.9631,31.6686,31.8158,74400.0
2008-08-12 10:20:00,32.45,32.48,32.21,32.22,47300.0,31.8551,31.8845,31.6195,31.6293,47300.0
2008-08-12 10:30:00,32.22,32.4,32.18,32.4,96500.0,31.6293,31.806,31.59,31.806,96500.0
2008-08-12 10:40:00,32.39,32.54,32.38,32.5,88100.0,31.7962,31.9434,31.7864,31.9042,88100.0
2008-08-12 10:50:00,32.5,32.53,32.47,32.5,44200.0,31.9042,31.9336,31.8747,31.9042,44200.0
2008-08-12 11:00:00,32.5,32.63,32.5,32.62,63800.0,31.9042,32.0318,31.9042,32.022,63800.0
2008-08-12 11:10:00,32.63,32.63,32.5,32.6,66100.0,32.0318,32.0318,31.9042,32.0023,66100.0
2008-08-12 11:20:00,32.59,32.65,32.51,32.58,47800.0,31.9925,32.0514,31.914,31.9827,47800.0
2008-08-12 11:30:00,32.59,32.63,32.56,32.57,42200.0,31.9925,32.0318,31.9631,31.9729,42200.0
2008-08-12 11:40:00,32.57,32.74,32.54,32.63,57400.0,31.9729,32.1398,31.9434,32.0318,57400.0
2008-08-12 11:50:00,32.63,32.88,32.62,32.69,78900.0,32.0318,32.2772,32.022,32.0907,78900.0
2008-08-12 12:00:00,32.67,32.98,32.67,32.88,91200.0,32.071,32.3754,32.071,32.2772,91200.0
2008-08-12 12:10:00,32.85,32.96,32.78,32.91,86800.0,32.2477,32.3557,32.179,32.3066,86800.0
2008-08-12 12:20:00,32.91,33.06,32.9,33.02,119400.0,32.3066,32.4539,32.2968,32.4146,119400.0
2008-08-12 12:30:00,33.02,33.08,32.93,32.97,159500.0,32.4146,32.4735,32.3263,32.3655,159500.0
2008-08-12 12:40:00,32.97,33.02,32.84,32.9,57300.0,32.3655,32.4146,32.2379,32.2968,57300.0
2008-08-12 12:50:00,32.9,33.06,32.86,33.02,25100.0,32.2968,32.4539,32.2576,32.4146,25100.0
2008-08-12 13:00:00,33.02,33.07,32.97,33.06,44400.0,32.4146,32.4637,32.3655,32.4539,44400.0
2008-08-12 13:10:00,33.06,33.2,33.04,33.06,53400.0,32.4539,32.5913,32.4343,32.4539,53400.0
2008-08-12 13:20:00,33.07,33.15,33.03,33.1,36000.0,32.4637,32.5422,32.4244,32.4932,36000.0
2008-08-12 13:30:00,33.11,33.11,33.05,33.08,25900.0,32.503,32.503,32.4441,32.4735,25900.0
2008-08-12 13:40:00,33.07,33.22,33.07,33.2,54400.0,32.4637,32.611,32.4637,32.5913,54400.0
2008-08-12 13:50:00,33.2,33.28,33.15,33.25,39900.0,32.5913,32.6699,32.5422,32.6404,39900.0
2008-08-12 14:00:00,33.25,33.32,33.16,33.21,61800.0,32.6404,32.7091,32.5521,32.6011,61800.0
2008-08-12 14:10:00,33.21,33.25,33.19,33.25,54900.0,32.6011,32.6404,32.5815,32.6404,54900.0
2008-08-12 14:20:00,33.24,33.31,33.16,33.28,87600.0,32.6306,32.6993,32.5521,32.6699,87600.0
2008-08-12 14:30:00,33.28,33.4,33.25,33.27,127600.0,32.6699,32.7877,32.6404,32.66,127600.0
2008-08-12 14:40:00,33.27,33.35,33.25,33.3,73700.0,32.66,32.7386,32.6404,32.6895,73700.0
2008-08-12 14:50:00,33.29,33.41,33.27,33.33,59500.0,32.6797,32.7975,32.66,32.7189,59500.0
2008-08-12 15:00:00,33.32,33.34,33.22,33.3,142400.0,32.7091,32.7288,32.611,32.6895,142400.0
2008-08-12 15:10:00,33.3,33.31,33.18,33.23,127100.0,32.6895,32.6993,32.5717,32.6208,127100.0
2008-08-12 15:20:00,33.23,33.33,33.18,33.22,83100.0,32.6208,32.7189,32.5717,32.611,83100.0
2008-08-12 15:30:00,33.19,33.21,32.89,32.99,120000.0,32.5815,32.6011,32.287,32.3852,120000.0
2008-08-12 15:40:00,33.0,33.25,32.96,33.06,114400.0,32.395,32.6404,32.3557,32.4539,114400.0
2008-08-12 15:50:00,33.05,33.24,33.02,33.2,103700.0,32.4441,32.6306,32.4146,32.5913,103700.0
2008-08-13 09:30:00,33.07,33.33,32.97,33.06,45500.0,32.4637,32.7189,32.3655,32.4539,45500.0
2008-08-13 09:40:00,33.08,33.22,32.5,32.55,75700.0,32.4735,32.611,31.9042,31.9532,75700.0
2008-08-13 09:50:00,32.57,32.65,32.21,32.37,119300.0,31.9729,32.0514,31.6195,31.7765,119300.0
2008-08-13 10:00:00,32.37,32.5,32.25,32.45,53700.0,31.7765,31.9042,31.6587,31.8551,53700.0
2008-08-13 10:10:00,32.45,32.53,32.38,32.52,47000.0,31.8551,31.9336,31.7864,31.9238,47000.0
2008-08-13 10:20:00,32.52,32.88,32.52,32.64,79000.0,31.9238,32.2772,31.9238,32.0416,79000.0
2008-08-13 10:30:00,32.64,32.67,32.46,32.48,69900.0,32.0416,32.071,31.8649,31.8845,69900.0
2008-08-13 10:40:00,32.49,32.58,32.44,32.49,91700.0,31.8943,31.9827,31.8453,31.8943,91700.0
2008-08-13 10:50:00,32.48,32.52,32.33,32.5,47200.0,31.8845,31.9238,31.7373,31.9042,47200.0
2008-08-13 11:00:00,32.51,32.53,32.34,32.37,51100.0,31.914,31.9336,31.7471,31.7765,51100.0
2008-08-13 11:10:00,32.36,32.51,32.32,32.46,76000.0,31.7667,31.914,31.7275,31.8649,76000.0
2008-08-13 11:20:00,32.49,32.55,32.41,32.47,36600.0,31.8943,31.9532,31.8158,31.8747,36600.0
2008-08-13 11:30:00,32.47,32.54,32.42,32.51,30900.0,31.8747,31.9434,31.8256,31.914,30900.0
2008-08-13 11:40:00,32.52,32.56,32.38,32.49,52100.0,31.9238,31.9631,31.7864,31.8943,52100.0
2008-08-13 11:50:00,32.48,32.52,32.36,32.47,67100.0,31.8845,31.9238,31.7667,31.8747,67100.0
2008-08-13 12:00:00,32.47,32.49,32.36,32.38,51500.0,31.8747,31.8943,31.7667,31.7864,51500.0
2008-08-13 12:10:00,32.36,32.41,32.31,32.36,42300.0,31.7667,31.8158,31.7176,31.7667,42300.0
2008-08-13 12:20:00,32.35,32.42,32.34,32.4,17200.0,31.7569,31.8256,31.7471,31.806,17200.0
2008-08-13 12:30:00,32.4,32.51,32.34,32.51,84500.0,31.806,31.914,31.7471,31.914,84500.0
2008-08-13 12:40:00,32.52,32.52,32.39,32.5,53500.0,31.9238,31.9238,31.7962,31.9042,53500.0
2008-08-13 12:50:00,32.5,32.59,32.44,32.58,30400.0,31.9042,31.9925,31.8453,31.9827,30400.0
2008-08-13 13:00:00,32.59,32.62,32.46,32.55,68200.0,31.9925,32.022,31.8649,31.9532,68200.0
2008-08-13 13:10:00,32.54,32.55,32.47,32.5,28900.0,31.9434,31.9532,31.8747,31.9042,28900.0
2008-08-13 13:20:00,32.49,32.73,32.49,32.7,58500.0,31.8943,32.1299,31.8943,32.1005,58500.0
2008-08-13 13:30:00,32.72,32.99,32.71,32.89,48000.0,32.1201,32.3852,32.1103,32.287,48000.0
2008-08-13 13:40:00,32.9,33.05,32.75,32.76,177200.0,32.2968,32.4441,32.1496,32.1594,177200.0
2008-08-13 13:50:00,32.76,32.99,32.76,32.94,67300.0,32.1594,32.3852,32.1594,32.3361,67300.0
2008-08-13 14:00:00,32.95,32.96,32.87,32.96,44200.0,32.3459,32.3557,32.2674,32.3557,44200.0
2008-08-13 14:10:00,32.98,33.03,32.86,33.03,169600.0,32.3754,32.4244,32.2576,32.4244,169600.0
2008-08-13 14:20:00,33.04,33.09,32.97,33.02,42000.0,32.4343,32.4833,32.3655,32.4146,42000.0
2008-08-13 14:30:00,33.01,33.03,32.98,33.0,46600.0,32.4048,32.4244,32.3754,32.395,46600.0
2008-08-13 14:40:00,32.99,33.16,32.96,33.13,72200.0,32.3852,32.5521,32.3557,32.5226,72200.0
2008-08-13 14:50:00,33.13,33.23,33.11,33.17,58700.0,32.5226,32.6208,32.503,32.5619,58700.0
2008-08-13 15:00:00,33.17,33.24,33.16,33.22,101100.0,32.5619,32.6306,32.5521,32.611,101100.0
2008-08-13 15:10:00,33.23,33.31,33.08,33.09,47500.0,32.6208,32.6993,32.4735,32.4833,47500.0
2008-08-13 15:20:00,33.1,33.15,32.89,33.0,60800.0,32.4932,32.5422,32.287,32.395,60800.0
2008-08-13 15:30:00,33.02,33.04,32.88,32.96,57500.0,32.4146,32.4343,32.2772,32.3557,57500.0
2008-08-13 15:40:00,32.98,33.08,32.92,33.01,120100.0,32.3754,32.4735,32.3165,32.4048,120100.0
2008-08-13 15:50:00,33.01,33.23,32.99,33.17,95300.0,32.4048,32.6208,32.3852,32.5619,95300.0
2008-08-14 09:30:00,32.89,33.2,32.83,33.05,36500.0,32.287,32.5913,32.2281,32.4441,36500.0
2008-08-14 09:40:00,33.02,33.08,32.66,32.69,40200.0,32.4146,32.4735,32.0612,32.0907,40200.0
2008-08-14 09:50:00,32.71,32.99,32.69,32.96,31600.0,32.1103,32.3852,32.0907,32.3557,31600.0
2008-08-14 10:00:00,32.97,33.1,32.96,33.03,74900.0,32.3655,32.4932,32.3557,32.4244,74900.0
2008-08-14 10:10:00,33.04,33.2,33.0,33.14,33900.0,32.4343,32.5913,32.395,32.5324,33900.0
2008-08-14 10:20:00,33.13,33.31,33.02,33.23,50400.0,32.5226,32.6993,32.4146,32.6208,50400.0
2008-08-14 10:30:00,33.24,33.66,33.24,33.55,117500.0,32.6306,33.0429,32.6306,32.9349,117500.0
2008-08-14 10:40:00,33.56,33.78,33.56,33.65,76600.0,32.9447,33.1607,32.9447,33.0331,76600.0
2008-08-14 10:50:00,33.66,33.78,33.61,33.76,38400.0,33.0429,33.1607,32.9938,33.1411,38400.0
2008-08-14 11:00:00,33.75,33.79,33.64,33.77,21500.0,33.1312,33.1705,33.0233,33.1509,21500.0
2008-08-14 11:10:00,33.76,34.0,33.63,33.92,59600.0,33.1411,33.3767,33.0134,33.2981,59600.0
2008-08-14 11:20:00,33.9,33.91,33.68,33.74,31800.0,33.2785,33.2883,33.0625,33.1214,31800.0
2008-08-14 11:30:00,33.78,33.94,33.76,33.78,96100.0,33.1607,33.3178,33.1411,33.1607,96100.0
2008-08-14 11:40:00,33.8,33.83,33.62,33.76,21800.0,33.1803,33.2098,33.0036,33.1411,21800.0
2008-08-14 11:50:00,33.76,33.93,33.73,33.86,25100.0,33.1411,33.3079,33.1116,33.2392,25100.0
2008-08-14 12:00:00,33.86,33.87,33.62,33.74,33400.0,33.2392,33.249,33.0036,33.1214,33400.0
2008-08-14 12:10:00,33.75,33.9,33.66,33.88,39400.0,33.1312,33.2785,33.0429,33.2589,39400.0
2008-08-14 12:20:00,33.87,33.91,33.6,33.71,25900.0,33.249,33.2883,32.984,33.092,25900.0
2008-08-14 12:30:00,33.7,33.74,33.62,33.66,22500.0,33.0822,33.1214,33.0036,33.0429,22500.0
2008-08-14 12:40:00,33.66,34.0,33.63,33.93,29400.0,33.0429,33.3767,33.0134,33.3079,29400.0
2008-08-14 12:50:00,33.92,33.98,33.86,33.91,28500.0,33.2981,33.357,33.2392,33.2883,28500.0
2008-08-14 13:00:00,33.89,33.94,33.75,33.77,16900.0,33.2687,33.3178,33.1312,33.1509,16900.0
2008-08-14 13:10:00,33.77,33.87,33.75,33.79,14700.0,33.1509,33.249,33.1312,33.1705,14700.0
2008-08-14 13:20:00,33.77,33.88,33.74,33.86,30000.0,33.1509,33.2589,33.1214,33.2392,30000.0
2008-08-14 13:30:00,33.86,33.94,33.83,33.89,35700.0,33.2392,33.3178,33.2098,33.2687,35700.0
2008-08-14 13:40:00,33.88,33.95,33.85,33.87,31900.0,33.2589,33.3276,33.2294,33.249,31900.0
2008-08-14 13:50:00,33.9,33.99,33.85,33.97,32800.0,33.2785,33.3668,33.2294,33.3472,32800.0
2008-08-14 14:00:00,33.95,34.0,33.8,33.99,79800.0,33.3276,33.3767,33.1803,33.3668,79800.0
2008-08-14 14:10:00,33.97,34.02,33.92,33.99,38200.0,33.3472,33.3963,33.2981,33.3668,38200.0
2008-08-14 14:20:00,33.99,34.0,33.85,33.98,28700.0,33.3668,33.3767,33.2294,33.357,28700.0
2008-08-14 14:30:00,33.98,34.0,33.9,33.96,31100.0,33.357,33.3767,33.2785,33.3374,31100.0
2008-08-14 14:40:00,33.97,34.0,33.88,33.91,51900.0,33.3472,33.3767,33.2589,33.2883,51900.0
2008-08-14 14:50:00,33.91,34.0,33.89,33.98,47800.0,33.2883,33.3767,33.2687,33.357,47800.0
2008-08-14 15:00:00,33.99,34.0,33.88,33.93,85000.0,33.3668,33.3767,33.2589,33.3079,85000.0
2008-08-14 15:10:00,33.92,34.0,33.91,33.94,30200.0,33.2981,33.3767,33.2883,33.3178,30200.0
2008-08-14 15:20:00,33.95,34.0,33.93,33.96,54100.0,33.3276,33.3767,33.3079,33.3374,54100.0
2008-08-14 15:30:00,33.96,34.06,33.92,34.04,105700.0,33.3374,33.4356,33.2981,33.4159,105700.0
2008-08-14 15:40:00,34.03,34.06,33.98,34.0,82100.0,33.4061,33.4356,33.357,33.3767,82100.0
2008-08-14 15:50:00,34.0,34.04,33.94,33.94,117100.0,33.3767,33.4159,33.3178,33.3178,117100.0
2008-08-15 09:30:00,34.07,34.25,33.15,34.2,39400.0,33.4454,33.6221,32.5422,33.573,39400.0
2008-08-15 09:40:00,34.2,34.22,33.83,33.94,45100.0,33.573,33.5926,33.2098,33.3178,45100.0
2008-08-15 09:50:00,33.95,33.96,33.42,33.71,53400.0,33.3276,33.3374,32.8073,33.092,53400.0
2008-08-15 10:00:00,33.71,33.74,33.09,33.18,50800.0,33.092,33.1214,32.4833,32.5717,50800.0
2008-08-15 10:10:00,33.18,33.47,33.18,33.28,31400.0,32.5717,32.8564,32.5717,32.6699,31400.0
2008-08-15 10:20:00,33.3,33.44,33.27,33.27,38000.0,32.6895,32.8269,32.66,32.66,38000.0
2008-08-15 10:30:00,33.31,33.44,33.27,33.34,35700.0,32.6993,32.8269,32.66,32.7288,35700.0
2008-08-15 10:40:00,33.37,33.48,33.37,33.44,31300.0,32.7582,32.8662,32.7582,32.8269,31300.0
2008-08-15 10:50:00,33.45,33.49,33.4,33.45,38100.0,32.8367,32.876,32.7877,32.8367,38100.0
2008-08-15 11:00:00,33.47,33.5,33.42,33.46,17500.0,32.8564,32.8858,32.8073,32.8466,17500.0
2008-08-15 11:10:00,33.48,33.53,33.44,33.51,23600.0,32.8662,32.9153,32.8269,32.8956,23600.0
2008-08-15 11:20:00,33.49,33.65,33.46,33.6,14500.0,32.876,33.0331,32.8466,32.984,14500.0
2008-08-15 11:30:00,33.62,33.78,33.56,33.56,41000.0,33.0036,33.1607,32.9447,32.9447,41000.0
2008-08-15 11:40:00,33.57,33.57,33.39,33.47,26400.0,32.9545,32.9545,32.7778,32.8564,26400.0
2008-08-15 11:50:00,33.46,33.49,33.38,33.47,27500.0,32.8466,32.876,32.768,32.8564,27500.0
2008-08-15 12:00:00,33.47,33.51,33.43,33.44,13800.0,32.8564,32.8956,32.8171,32.8269,13800.0
2008-08-15 12:10:00,33.42,33.47,33.37,33.43,20100.0,32.8073,32.8564,32.7582,32.8171,20100.0
2008-08-15 12:20:00,33.42,33.45,33.27,33.34,22400.0,32.8073,32.8367,32.66,32.7288,22400.0
2008-08-15 12:30:00,33.37,33.52,33.33,33.51,16000.0,32.7582,32.9055,32.7189,32.8956,16000.0
2008-08-15 12:40:00,33.51,33.52,33.37,33.49,17500.0,32.8956,32.9055,32.7582,32.876,17500.0
2008-08-15 12:50:00,33.48,33.49,33.34,33.34,16900.0,32.8662,32.876,32.7288,32.7288,16900.0
2008-08-15 13:00:00,33.35,33.45,33.33,33.44,20100.0,32.7386,32.8367,32.7189,32.8269,20100.0
2008-08-15 13:10:00,33.45,33.48,33.36,33.4,24400.0,32.8367,32.8662,32.7484,32.7877,24400.0
2008-08-15 13:20:00,33.39,33.48,33.33,33.42,27100.0,32.7778,32.8662,32.7189,32.8073,27100.0
2008-08-15 13:30:00,33.42,33.45,33.36,33.39,18700.0,32.8073,32.8367,32.7484,32.7778,18700.0
2008-08-15 13:40:00,33.38,33.39,33.29,33.32,30900.0,32.768,32.7778,32.6797,32.7091,30900.0
2008-08-15 13:50:00,33.31,33.36,33.26,33.31,21400.0,32.6993,32.7484,32.6502,32.6993,21400.0
2008-08-15 14:00:00,33.32,33.32,33.13,33.17,24700.0,32.7091,32.7091,32.5226,32.5619,24700.0
2008-08-15 14:10:00,33.17,33.26,33.14,33.22,22400.0,32.5619,32.6502,32.5324,32.611,22400.0
2008-08-15 14:20:00,33.23,33.24,33.13,33.19,35600.0,32.6208,32.6306,32.5226,32.5815,35600.0
2008-08-15 14:30:00,33.18,33.24,33.14,33.19,32600.0,32.5717,32.6306,32.5324,32.5815,32600.0
2008-08-15 14:40:00,33.18,33.32,33.15,33.32,13400.0,32.5717,32.7091,32.5422,32.7091,13400.0
2008-08-15 14:50:00,33.33,33.38,33.26,33.35,37800.0,32.7189,32.768,32.6502,32.7386,37800.0
2008-08-15 15:00:00,33.32,33.48,33.32,33.4,49300.0,32.7091,32.8662,32.7091,32.7877,49300.0
2008-08-15 15:10:00,33.4,33.4,33.31,33.38,30000.0,32.7877,32.7877,32.6993,32.768,30000.0
2008-08-15 15:20:00,33.38,33.57,33.37,33.52,23300.0,32.768,32.9545,32.7582,32.9055,23300.0
2008-08-15 15:30:00,33.52,33.53,33.42,33.46,30700.0,32.9055,32.9153,32.8073,32.8466,30700.0
2008-08-15 15:40:00,33.49,33.52,33.41,33.45,31000.0,32.876,32.9055,32.7975,32.8367,31000.0
2008-08-15 15:50:00,33.47,33.53,33.33,33.34,66400.0,32.8564,32.9153,32.7189,32.7288,66400.0
2008-08-18 09:30:00,33.5,33.55,33.41,33.45,18900.0,32.8858,32.9349,32.7975,32.8367,18900.0
2008-08-18 09:40:00,33.47,33.6,33.23,33.4,37700.0,32.8564,32.984,32.6208,32.7877,37700.0
2008-08-18 09:50:00,33.4,33.43,33.23,33.38,34900.0,32.7877,32.8171,32.6208,32.768,34900.0
2008-08-18 10:00:00,33.35,33.42,33.17,33.25,37900.0,32.7386,32.8073,32.5619,32.6404,37900.0
2008-08-18 10:10:00,33.23,33.3,33.06,33.18,29800.0,32.6208,32.6895,32.4539,32.5717,29800.0
2008-08-18 10:20:00,33.2,33.32,33.11,33.28,33700.0,32.5913,32.7091,32.503,32.6699,33700.0
2008-08-18 10:30:00,33.28,33.41,33.17,33.32,53900.0,32.6699,32.7975,32.5619,32.7091,53900.0
2008-08-18 10:40:00,33.31,33.37,33.23,33.26,21100.0,32.6993,32.7582,32.6208,32.6502,21100.0
2008-08-18 10:50:00,33.26,33.37,33.23,33.27,18300.0,32.6502,32.7582,32.6208,32.66,18300.0
2008-08-18 11:00:00,33.28,33.36,33.22,33.32,40900.0,32.6699,32.7484,32.611,32.7091,40900.0
2008-08-18 11:10:00,33.3,33.35,33.23,33.3,13400.0,32.6895,32.7386,32.6208,32.6895,13400.0
2008-08-18 11:20:00,33.3,33.35,33.13,33.3,27500.0,32.6895,32.7386,32.5226,32.6895,27500.0
2008-08-18 11:30:00,33.3,33.32,33.24,33.26,12800.0,32.6895,32.7091,32.6306,32.6502,12800.0
2008-08-18 11:40:00,33.27,33.28,33.17,33.19,11100.0,32.66,32.6699,32.5619,32.5815,11100.0
2008-08-18 11:50:00,33.19,33.23,33.13,33.13,10400.0,32.5815,32.6208,32.5226,32.5226,10400.0
2008-08-18 12:00:00,33.13,33.13,33.04,33.05,22600.0,32.5226,32.5226,32.4343,32.4441,22600.0
2008-08-18 12:10:00,33.07,33.07,32.87,32.89,26100.0,32.4637,32.4637,32.2674,32.287,26100.0
2008-08-18 12:20:00,32.91,32.95,32.88,32.95,10800.0,32.3066,32.3459,32.2772,32.3459,10800.0
2008-08-18 12:30:00,32.96,32.98,32.93,32.95,8300.0,32.3557,32.3754,32.3263,32.3459,8300.0
2008-08-18 12:40:00,32.95,32.96,32.73,32.75,29700.0,32.3459,32.3557,32.1299,32.1496,29700.0
2008-08-18 12:50:00,32.76,32.8,32.69,32.77,22300.0,32.1594,32.1987,32.0907,32.1692,22300.0
2008-08-18 13:00:00,32.77,33.02,32.77,33.02,37100.0,32.1692,32.4146,32.1692,32.4146,37100.0
2008-08-18 13:10:00,33.02,33.04,32.94,32.94,34900.0,32.4146,32.4343,32.3361,32.3361,34900.0
2008-08-18 13:20:00,32.95,33.1,32.95,33.05,31800.0,32.3459,32.4932,32.3459,32.4441,31800.0
2008-08-18 13:30:00,33.05,33.13,32.98,33.02,52700.0,32.4441,32.5226,32.3754,32.4146,52700.0
2008-08-18 13:40:00,33.02,33.06,32.96,32.96,22700.0,32.4146,32.4539,32.3557,32.3557,22700.0
2008-08-18 13:50:00,33.06,33.11,32.96,32.98,280500.0,32.4539,32.503,32.3557,32.3754,280500.0
2008-08-18 14:00:00,32.98,32.98,32.78,32.79,31800.0,32.3754,32.3754,32.179,32.1888,31800.0
2008-08-18 14:10:00,32.81,32.9,32.8,32.85,23800.0,32.2085,32.2968,32.1987,32.2477,23800.0
2008-08-18 14:20:00,32.87,32.87,32.72,32.79,28800.0,32.2674,32.2674,32.1201,32.1888,28800.0
2008-08-18 14:30:00,32.79,32.8,32.75,32.79,25900.0,32.1888,32.1987,32.1496,32.1888,25900.0
2008-08-18 14:40:00,32.79,32.96,32.76,32.91,38700.0,32.1888,32.3557,32.1594,32.3066,38700.0
2008-08-18 14:50:00,32.91,32.98,32.89,32.97,25100.0,32.3066,32.3754,32.287,32.3655,25100.0
2008-08-18 15:00:00,32.97,32.98,32.86,32.89,34400.0,32.3655,32.3754,32.2576,32.287,34400.0
2008-08-18 15:10:00,32.9,32.99,32.87,32.95,29100.0,32.2968,32.3852,32.2674,32.3459,29100.0
2008-08-18 15:20:00,32.96,32.99,32.83,32.9,33000.0,32.3557,32.3852,32.2281,32.2968,33000.0
2008-08-18 15:30:00,32.9,32.98,32.84,32.94,39100.0,32.2968,32.3754,32.2379,32.3361,39100.0
2008-08-18 15:40:00,32.94,32.95,32.87,32.89,44900.0,32.3361,32.3459,32.2674,32.287,44900.0
2008-08-18 15:50:00,32.91,33.08,32.89,33.06,94400.0,32.3066,32.4735,32.287,32.4539,94400.0
2008-08-19 09:30:00,33.15,33.37,32.56,32.84,46000.0,32.5422,32.7582,31.9631,32.2379,46000.0
2008-08-19 09:40:00,32.8,32.84,32.17,32.17,45600.0,32.1987,32.2379,31.5802,31.5802,45600.0
2008-08-19 09:50:00,32.22,32.3,31.89,32.08,117400.0,31.6293,31.7078,31.3053,31.4919,117400.0
2008-08-19 10:00:00,32.09,32.19,31.95,31.97,75800.0,31.5017,31.5998,31.3642,31.3839,75800.0
2008-08-19 10:10:00,31.99,32.23,31.99,32.21,35200.0,31.4035,31.6391,31.4035,31.6195,35200.0
2008-08-19 10:20:00,32.24,32.26,32.08,32.26,39900.0,31.6489,31.6686,31.4919,31.6686,39900.0
2008-08-19 10:30:00,32.24,32.4,32.19,32.38,30200.0,31.6489,31.806,31.5998,31.7864,30200.0
2008-08-19 10:40:00,32.39,32.42,32.32,32.4,20500.0,31.7962,31.8256,31.7275,31.806,20500.0
2008-08-19 10:50:00,32.39,32.44,32.26,32.37,37000.0,31.7962,31.8453,31.6686,31.7765,37000.0
2008-08-19 11:00:00,32.39,32.4,32.31,32.31,13600.0,31.7962,31.806,31.7176,31.7176,13600.0
2008-08-19 11:10:00,32.31,32.37,32.25,32.27,12400.0,31.7176,31.7765,31.6587,31.6784,12400.0
2008-08-19 11:20:00,32.26,32.43,32.25,32.43,12700.0,31.6686,31.8354,31.6587,31.8354,12700.0
2008-08-19 11:30:00,32.43,32.52,32.39,32.43,30000.0,31.8354,31.9238,31.7962,31.8354,30000.0
2008-08-19 11:40:00,32.43,32.44,32.25,32.29,23400.0,31.8354,31.8453,31.6587,31.698,23400.0
2008-08-19 11:50:00,32.29,32.32,32.17,32.22,58700.0,31.698,31.7275,31.5802,31.6293,58700.0
2008-08-19 12:00:00,32.23,32.23,32.04,32.12,65100.0,31.6391,31.6391,31.4526,31.5311,65100.0
2008-08-19 12:10:00,32.13,32.19,32.09,32.19,21300.0,31.5409,31.5998,31.5017,31.5998,21300.0
2008-08-19 12:20:00,32.18,32.28,32.18,32.25,16900.0,31.59,31.6882,31.59,31.6587,16900.0
2008-08-19 12:30:00,32.28,32.32,32.24,32.25,30400.0,31.6882,31.7275,31.6489,31.6587,30400.0
2008-08-19 12:40:00,32.25,32.26,32.16,32.17,22700.0,31.6587,31.6686,31.5704,31.5802,22700.0
2008-08-19 12:50:00,32.17,32.17,32.11,32.11,27300.0,31.5802,31.5802,31.5213,31.5213,27300.0
2008-08-19 13:00:00,32.14,32.15,32.09,32.13,20300.0,31.5508,31.5606,31.5017,31.5409,20300.0
2008-08-19 13:10:00,32.13,32.16,31.99,32.04,48300.0,31.5409,31.5704,31.4035,31.4526,48300.0
2008-08-19 13:20:00,32.04,32.12,31.98,32.04,39300.0,31.4526,31.5311,31.3937,31.4526,39300.0
2008-08-19 13:30:00,32.07,32.16,32.03,32.06,30900.0,31.482,31.5704,31.4428,31.4722,30900.0
2008-08-19 13:40:00,32.08,32.23,32.05,32.23,31300.0,31.4919,31.6391,31.4624,31.6391,31300.0
2008-08-19 13:50:00,32.24,32.29,32.23,32.25,47600.0,31.6489,31.698,31.6391,31.6587,47600.0
2008-08-19 14:00:00,32.25,32.32,32.24,32.31,32300.0,31.6587,31.7275,31.6489,31.7176,32300.0
2008-08-19 14:10:00,32.3,32.33,32.24,32.32,36100.0,31.7078,31.7373,31.6489,31.7275,36100.0
2008-08-19 14:20:00,32.32,32.35,32.24,32.3,59100.0,31.7275,31.7569,31.6489,31.7078,59100.0
2008-08-19 14:30:00,32.3,32.38,32.28,32.32,49800.0,31.7078,31.7864,31.6882,31.7275,49800.0
2008-08-19 14:40:00,32.32,32.39,32.29,32.36,70900.0,31.7275,31.7962,31.698,31.7667,70900.0
2008-08-19 14:50:00,32.35,32.46,32.34,32.41,42500.0,31.7569,31.8649,31.7471,31.8158,42500.0
2008-08-19 15:00:00,32.4,32.41,32.28,32.28,74000.0,31.806,31.8158,31.6882,31.6882,74000.0
2008-08-19 15:10:00,32.29,32.42,32.28,32.35,58200.0,31.698,31.8256,31.6882,31.7569,58200.0
2008-08-19 15:20:00,32.36,32.51,32.34,32.42,81000.0,31.7667,31.914,31.7471,31.8256,81000.0
2008-08-19 15:30:00,32.4,32.43,32.34,32.35,55600.0,31.806,31.8354,31.7471,31.7569,55600.0
2008-08-19 15:40:00,32.34,32.34,32.21,32.22,43600.0,31.7471,31.7471,31.6195,31.6293,43600.0
2008-08-19 15:50:00,32.22,32.43,32.2,32.43,39500.0,31.6293,31.8354,31.6097,31.8354,39500.0
2008-08-20 09:30:00,32.51,32.72,32.5,32.71,11500.0,31.914,32.1201,31.9042,32.1103,11500.0
2008-08-20 09:40:00,32.69,32.73,32.34,32.37,23300.0,32.0907,32.1299,31.7471,31.7765,23300.0
2008-08-20 09:50:00,32.35,32.71,32.35,32.6,19900.0,31.7569,32.1103,31.7569,32.0023,19900.0
2008-08-20 10:00:00,32.62,32.62,32.41,32.44,18000.0,32.022,32.022,31.8158,31.8453,18000.0
2008-08-20 10:10:00,32.45,32.66,32.44,32.55,26300.0,31.8551,32.0612,31.8453,31.9532,26300.0
2008-08-20 10:20:00,32.54,32.73,32.51,32.51,14200.0,31.9434,32.1299,31.914,31.914,14200.0
2008-08-20 10:30:00,32.53,32.61,32.21,32.34,36000.0,31.9336,32.0121,31.6195,31.7471,36000.0
2008-08-20 10:40:00,32.36,32.53,32.31,32.49,15200.0,31.7667,31.9336,31.7176,31.8943,15200.0
2008-08-20 10:50:00,32.51,32.56,32.45,32.55,14400.0,31.914,31.9631,31.8551,31.9532,14400.0
2008-08-20 11:00:00,32.55,32.62,32.35,32.37,20400.0,31.9532,32.022,31.7569,31.7765,20400.0
2008-08-20 11:10:00,32.37,32.66,32.37,32.6,37600.0,31.7765,32.0612,31.7765,32.0023,37600.0
2008-08-20 11:20:00,32.6,32.6,32.5,32.5,11700.0,32.0023,32.0023,31.9042,31.9042,11700.0
2008-08-20 11:30:00,32.51,32.52,32.24,32.28,19800.0,31.914,31.9238,31.6489,31.6882,19800.0
2008-08-20 11:40:00,32.29,32.29,32.22,32.24,20100.0,31.698,31.698,31.6293,31.6489,20100.0
2008-08-20 11:50:00,32.23,32.3,32.23,32.3,23400.0,31.6391,31.7078,31.6391,31.7078,23400.0
2008-08-20 12:00:00,32.3,32.36,32.16,32.22,31300.0,31.7078,31.7667,31.5704,31.6293,31300.0
2008-08-20 12:10:00,32.21,32.25,32.17,32.24,13000.0,31.6195,31.6587,31.5802,31.6489,13000.0
2008-08-20 12:20:00,32.23,32.48,32.23,32.45,22800.0,31.6391,31.8845,31.6391,31.8551,22800.0
2008-08-20 12:30:00,32.46,32.47,32.35,32.42,21900.0,31.8649,31.8747,31.7569,31.8256,21900.0
2008-08-20 12:40:00,32.42,32.42,32.35,32.37,15500.0,31.8256,31.8256,31.7569,31.7765,15500.0
2008-08-20 12:50:00,32.36,32.5,32.35,32.49,40300.0,31.7667,31.9042,31.7569,31.8943,40300.0
2008-08-20 13:00:00,32.49,32.52,32.47,32.51,11100.0,31.8943,31.9238,31.8747,31.914,11100.0
2008-08-20 13:10:00,32.51,32.52,32.49,32.49,14400.0,31.914,31.9238,31.8943,31.8943,14400.0
2008-08-20 13:20:00,32.5,32.56,32.48,32.54,22000.0,31.9042,31.9631,31.8845,31.9434,22000.0
2008-08-20 13:30:00,32.55,32.55,32.49,32.54,33300.0,31.9532,31.9532,31.8943,31.9434,33300.0
2008-08-20 13:40:00,32.54,32.56,32.5,32.53,8300.0,31.9434,31.9631,31.9042,31.9336,8300.0
2008-08-20 13:50:00,32.54,32.56,32.48,32.52,8800.0,31.9434,31.9631,31.8845,31.9238,8800.0
2008-08-20 14:00:00,32.51,32.52,32.45,32.49,26400.0,31.914,31.9238,31.8551,31.8943,26400.0
2008-08-20 14:10:00,32.47,32.47,32.36,32.37,25100.0,31.8747,31.8747,31.7667,31.7765,25100.0
2008-08-20 14:20:00,32.36,32.42,32.3,32.4,24600.0,31.7667,31.8256,31.7078,31.806,24600.0
2008-08-20 14:30:00,32.39,32.5,32.39,32.4,35500.0,31.7962,31.9042,31.7962,31.806,35500.0
2008-08-20 14:40:00,32.4,32.46,32.4,32.4,27400.0,31.806,31.8649,31.806,31.806,27400.0
2008-08-20 14:50:00,32.4,32.48,32.4,32.47,40800.0,31.806,31.8845,31.806,31.8747,40800.0
2008-08-20 15:00:00,32.48,32.55,32.45,32.52,45600.0,31.8845,31.9532,31.8551,31.9238,45600.0
2008-08-20 15:10:00,32.51,32.61,32.5,32.51,28700.0,31.914,32.0121,31.9042,31.914,28700.0
2008-08-20 15:20:00,32.52,32.59,32.47,32.55,38800.0,31.9238,31.9925,31.8747,31.9532,38800.0
2008-08-20 15:30:00,32.55,32.65,32.43,32.63,35600.0,31.9532,32.0514,31.8354,32.0318,35600.0
2008-08-20 15:40:00,32.63,32.77,32.63,32.76,43600.0,32.0318,32.1692,32.0318,32.1594,43600.0
2008-08-20 15:50:00,32.76,32.8,32.67,32.8,44600.0,32.1594,32.1987,32.071,32.1987,44600.0
2008-08-21 09:30:00,32.61,32.93,32.55,32.63,10200.0,32.0121,32.3263,31.9532,32.0318,10200.0
2008-08-21 09:40:00,32.61,32.82,32.55,32.73,21300.0,32.0121,32.2183,31.9532,32.1299,21300.0
2008-08-21 09:50:00,32.72,33.13,32.72,33.06,45300.0,32.1201,32.5226,32.1201,32.4539,45300.0
2008-08-21 10:00:00,33.11,33.25,33.0,33.0,36500.0,32.503,32.6404,32.395,32.395,36500.0
2008-08-21 10:10:00,33.0,33.09,32.8,33.09,36000.0,32.395,32.4833,32.1987,32.4833,36000.0
2008-08-21 10:20:00,33.08,33.15,32.97,33.0,43200.0,32.4735,32.5422,32.3655,32.395,43200.0
2008-08-21 10:30:00,33.0,33.07,32.84,32.88,31800.0,32.395,32.4637,32.2379,32.2772,31800.0
2008-08-21 10:40:00,32.87,32.93,32.8,32.84,20500.0,32.2674,32.3263,32.1987,32.2379,20500.0
2008-08-21 10:50:00,32.83,32.98,32.81,32.93,22000.0,32.2281,32.3754,32.2085,32.3263,22000.0
2008-08-21 11:00:00,32.94,33.03,32.88,32.9,20800.0,32.3361,32.4244,32.2772,32.2968,20800.0
2008-08-21 11:10:00,32.92,32.94,32.78,32.8,15100.0,32.3165,32.3361,32.179,32.1987,15100.0
2008-08-21 11:20:00,32.78,33.03,32.78,33.03,14100.0,32.179,32.4244,32.179,32.4244,14100.0
2008-08-21 11:30:00,33.07,33.09,32.95,32.96,26300.0,32.4637,32.4833,32.3459,32.3557,26300.0
2008-08-21 11:40:00,32.96,33.14,32.9,33.0,65900.0,32.3557,32.5324,32.2968,32.395,65900.0
2008-08-21 11:50:00,32.98,33.18,32.98,33.01,32600.0,32.3754,32.5717,32.3754,32.4048,32600.0
2008-08-21 12:00:00,33.01,33.09,33.0,33.0,26000.0,32.4048,32.4833,32.395,32.395,26000.0
2008-08-21 12:10:00,33.03,33.08,33.0,33.02,15500.0,32.4244,32.4735,32.395,32.4146,15500.0
2008-08-21 12:20:00,33.04,33.04,32.96,32.98,47700.0,32.4343,32.4343,32.3557,32.3754,47700.0
2008-08-21 12:30:00,32.96,33.02,32.95,33.02,31100.0,32.3557,32.4146,32.3459,32.4146,31100.0
2008-08-21 12:40:00,33.02,33.04,32.96,33.0,20000.0,32.4146,32.4343,32.3557,32.395,20000.0
2008-08-21 12:50:00,33.02,33.05,33.0,33.05,10000.0,32.4146,32.4441,32.395,32.4441,10000.0
2008-08-21 13:00:00,33.04,33.09,33.0,33.05,13800.0,32.4343,32.4833,32.395,32.4441,13800.0
2008-08-21 13:10:00,33.07,33.14,33.01,33.09,16100.0,32.4637,32.5324,32.4048,32.4833,16100.0
2008-08-21 13:20:00,33.11,33.24,33.09,33.24,26100.0,32.503,32.6306,32.4833,32.6306,26100.0
2008-08-21 13:30:00,33.24,33.42,33.23,33.37,38700.0,32.6306,32.8073,32.6208,32.7582,38700.0
2008-08-21 13:40:00,33.37,33.38,33.32,33.33,24500.0,32.7582,32.768,32.7091,32.7189,24500.0
2008-08-21 13:50:00,33.33,33.36,33.24,33.36,30100.0,32.7189,32.7484,32.6306,32.7484,30100.0
2008-08-21 14:00:00,33.36,33.42,33.31,33.31,20100.0,32.7484,32.8073,32.6993,32.6993,20100.0
2008-08-21 14:10:00,33.32,33.39,33.28,33.36,29000.0,32.7091,32.7778,32.6699,32.7484,29000.0
2008-08-21 14:20:00,33.36,33.5,33.31,33.47,54900.0,32.7484,32.8858,32.6993,32.8564,54900.0
2008-08-21 14:30:00,33.48,33.5,33.38,33.45,37600.0,32.8662,32.8858,32.768,32.8367,37600.0
2008-08-21 14:40:00,33.47,33.55,33.46,33.48,41000.0,32.8564,32.9349,32.8466,32.8662,41000.0
2008-08-21 14:50:00,33.47,33.5,33.35,33.4,25200.0,32.8564,32.8858,32.7386,32.7877,25200.0
2008-08-21 15:00:00,33.41,33.48,33.4,33.44,38900.0,32.7975,32.8662,32.7877,32.8269,38900.0
2008-08-21 15:10:00,33.43,33.59,33.42,33.57,35400.0,32.8171,32.9742,32.8073,32.9545,35400.0
2008-08-21 15:20:00,33.56,33.59,33.42,33.46,29500.0,32.9447,32.9742,32.8073,32.8466,29500.0
2008-08-21 15:30:00,33.44,33.5,33.4,33.42,38300.0,32.8269,32.8858,32.7877,32.8073,38300.0
2008-08-21 15:40:00,33.42,33.56,33.39,33.44,56700.0,32.8073,32.9447,32.7778,32.8269,56700.0
2008-08-21 15:50:00,33.43,33.51,33.3,33.34,66300.0,32.8171,32.8956,32.6895,32.7288,66300.0
2008-08-22 09:30:00,33.54,33.54,32.71,32.72,101300.0,32.9251,32.9251,32.1103,32.1201,101300.0
2008-08-22 09:40:00,32.73,33.0,32.61,33.0,59500.0,32.1299,32.395,32.0121,32.395,59500.0
2008-08-22 09:50:00,33.0,33.28,32.95,33.23,44600.0,32.395,32.6699,32.3459,32.6208,44600.0
2008-08-22 10:00:00,33.25,33.28,33.0,33.0,40300.0,32.6404,32.6699,32.395,32.395,40300.0
2008-08-22 10:10:00,33.01,33.29,33.01,33.25,38700.0,32.4048,32.6797,32.4048,32.6404,38700.0
2008-08-22 10:20:00,33.27,33.53,33.25,33.53,55800.0,32.66,32.9153,32.6404,32.9153,55800.0
2008-08-22 10:30:00,33.53,33.58,33.42,33.48,27700.0,32.9153,32.9644,32.8073,32.8662,27700.0
2008-08-22 10:40:00,33.48,33.48,33.35,33.38,16900.0,32.8662,32.8662,32.7386,32.768,16900.0
2008-08-22 10:50:00,33.36,33.38,33.28,33.29,22900.0,32.7484,32.768,32.6699,32.6797,22900.0
2008-08-22 11:00:00,33.31,33.32,33.19,33.22,21400.0,32.6993,32.7091,32.5815,32.611,21400.0
2008-08-22 11:10:00,33.23,33.23,33.12,33.21,31400.0,32.6208,32.6208,32.5128,32.6011,31400.0
2008-08-22 11:20:00,33.21,33.24,33.19,33.19,26700.0,32.6011,32.6306,32.5815,32.5815,26700.0
2008-08-22 11:30:00,33.2,33.21,33.11,33.11,21300.0,32.5913,32.6011,32.503,32.503,21300.0
2008-08-22 11:40:00,33.11,33.22,33.1,33.22,29200.0,32.503,32.611,32.4932,32.611,29200.0
2008-08-22 11:50:00,33.21,33.34,33.2,33.32,33500.0,32.6011,32.7288,32.5913,32.7091,33500.0
2008-08-22 12:00:00,33.33,33.35,32.95,32.98,34000.0,32.7189,32.7386,32.3459,32.3754,34000.0
2008-08-22 12:10:00,32.98,32.98,32.84,32.85,16200.0,32.3754,32.3754,32.2379,32.2477,16200.0
2008-08-22 12:20:00,32.85,32.85,32.78,32.78,20700.0,32.2477,32.2477,32.179,32.179,20700.0
2008-08-22 12:30:00,32.78,32.81,32.76,32.78,17000.0,32.179,32.2085,32.1594,32.179,17000.0
2008-08-22 12:40:00,32.78,32.81,32.75,32.78,22000.0,32.179,32.2085,32.1496,32.179,22000.0
2008-08-22 12:50:00,32.78,32.81,32.75,32.8,18300.0,32.179,32.2085,32.1496,32.1987,18300.0
2008-08-22 13:00:00,32.81,32.99,32.81,32.96,16200.0,32.2085,32.3852,32.2085,32.3557,16200.0
2008-08-22 13:10:00,32.98,32.98,32.87,32.87,21300.0,32.3754,32.3754,32.2674,32.2674,21300.0
2008-08-22 13:20:00,32.88,32.9,32.85,32.85,10400.0,32.2772,32.2968,32.2477,32.2477,10400.0
2008-08-22 13:30:00,32.86,32.88,32.82,32.88,16700.0,32.2576,32.2772,32.2183,32.2772,16700.0
2008-08-22 13:40:00,32.86,32.86,32.82,32.85,17300.0,32.2576,32.2576,32.2183,32.2477,17300.0
2008-08-22 13:50:00,32.84,32.88,32.82,32.88,22200.0,32.2379,32.2772,32.2183,32.2772,22200.0
2008-08-22 14:00:00,32.87,32.93,32.84,32.88,61100.0,32.2674,32.3263,32.2379,32.2772,61100.0
2008-08-22 14:10:00,32.88,33.03,32.86,33.01,40100.0,32.2772,32.4244,32.2576,32.4048,40100.0
2008-08-22 14:20:00,33.01,33.05,32.99,33.0,43800.0,32.4048,32.4441,32.3852,32.395,43800.0
2008-08-22 14:30:00,33.0,33.04,32.99,33.0,25100.0,32.395,32.4343,32.3852,32.395,25100.0
2008-08-22 14:40:00,33.01,33.07,33.0,33.05,50500.0,32.4048,32.4637,32.395,32.4441,50500.0
2008-08-22 14:50:00,33.04,33.05,32.98,33.01,49300.0,32.4343,32.4441,32.3754,32.4048,49300.0
2008-08-22 15:00:00,33.0,33.04,32.99,33.03,26700.0,32.395,32.4343,32.3852,32.4244,26700.0
2008-08-22 15:10:00,33.04,33.09,33.03,33.03,35800.0,32.4343,32.4833,32.4244,32.4244,35800.0
2008-08-22 15:20:00,33.03,33.05,32.98,32.99,38100.0,32.4244,32.4441,32.3754,32.3852,38100.0
2008-08-22 15:30:00,33.0,33.07,32.98,33.02,65600.0,32.395,32.4637,32.3754,32.4146,65600.0
2008-08-22 15:40:00,33.0,33.04,32.98,33.04,50200.0,32.395,32.4343,32.3754,32.4343,50200.0
2008-08-22 15:50:00,33.04,33.16,33.02,33.16,71300.0,32.4343,32.5521,32.4146,32.5521,71300.0
2008-08-25 09:30:00,32.96,32.96,32.24,32.25,32800.0,32.3557,32.3557,31.6489,31.6587,32800.0
2008-08-25 09:40:00,32.23,32.47,32.0,32.28,63800.0,31.6391,31.8747,31.4133,31.6882,63800.0
2008-08-25 09:50:00,32.28,32.36,32.22,32.27,29800.0,31.6882,31.7667,31.6293,31.6784,29800.0
2008-08-25 10:00:00,32.3,32.39,32.19,32.33,25900.0,31.7078,31.7962,31.5998,31.7373,25900.0
2008-08-25 10:10:00,32.31,32.44,32.24,32.32,23100.0,31.7176,31.8453,31.6489,31.7275,23100.0
2008-08-25 10:20:00,32.33,32.44,32.33,32.34,8500.0,31.7373,31.8453,31.7373,31.7471,8500.0
2008-08-25 10:30:00,32.34,32.34,32.2,32.2,25300.0,31.7471,31.7471,31.6097,31.6097,25300.0
2008-08-25 10:40:00,32.2,32.24,32.12,32.15,25100.0,31.6097,31.6489,31.5311,31.5606,25100.0
2008-08-25 10:50:00,32.15,32.16,31.97,32.03,47500.0,31.5606,31.5704,31.3839,31.4428,47500.0
2008-08-25 11:00:00,32.03,32.04,32.0,32.03,21300.0,31.4428,31.4526,31.4133,31.4428,21300.0
2008-08-25 11:10:00,32.0,32.02,31.99,32.0,33500.0,31.4133,31.433,31.4035,31.4133,33500.0
2008-08-25 11:20:00,32.0,32.06,32.0,32.04,24500.0,31.4133,31.4722,31.4133,31.4526,24500.0
2008-08-25 11:30:00,32.03,32.03,31.99,32.02,18400.0,31.4428,31.4428,31.4035,31.433,18400.0
2008-08-25 11:40:00,32.02,32.13,32.01,32.13,25000.0,31.433,31.5409,31.4231,31.5409,25000.0
2008-08-25 11:50:00,32.12,32.12,32.01,32.01,30400.0,31.5311,31.5311,31.4231,31.4231,30400.0
2008-08-25 12:00:00,32.01,32.02,31.9,31.97,61700.0,31.4231,31.433,31.3152,31.3839,61700.0
2008-08-25 12:10:00,31.98,32.03,31.91,31.93,30700.0,31.3937,31.4428,31.325,31.3446,30700.0
2008-08-25 12:20:00,31.95,31.96,31.75,31.81,39700.0,31.3642,31.3741,31.1679,31.2268,39700.0
2008-08-25 12:30:00,31.8,31.8,31.58,31.62,61600.0,31.217,31.217,31.001,31.0403,61600.0
2008-08-25 12:40:00,31.64,31.67,31.5,31.52,35600.0,31.0599,31.0894,30.9225,30.9421,35600.0
2008-08-25 12:50:00,31.5,31.5,31.3,31.39,68000.0,30.9225,30.9225,30.7262,30.8145,68000.0
2008-08-25 13:00:00,31.39,31.62,31.37,31.62,18800.0,30.8145,31.0403,30.7949,31.0403,18800.0
2008-08-25 13:10:00,31.61,31.61,31.53,31.54,13300.0,31.0305,31.0305,30.9519,30.9618,13300.0
2008-08-25 13:20:00,31.54,31.59,31.53,31.57,11700.0,30.9618,31.0108,30.9519,30.9912,11700.0
2008-08-25 13:30:00,31.57,31.62,31.56,31.62,23000.0,30.9912,31.0403,30.9814,31.0403,23000.0
2008-08-25 13:40:00,31.6,31.63,31.5,31.55,39500.0,31.0207,31.0501,30.9225,30.9716,39500.0
2008-08-25 13:50:00,31.54,31.62,31.54,31.57,25200.0,30.9618,31.0403,30.9618,30.9912,25200.0
2008-08-25 14:00:00,31.57,31.59,31.53,31.55,43100.0,30.9912,31.0108,30.9519,30.9716,43100.0
2008-08-25 14:10:00,31.54,31.58,31.52,31.56,73500.0,30.9618,31.001,30.9421,30.9814,73500.0
2008-08-25 14:20:00,31.58,31.62,31.51,31.6,51000.0,31.001,31.0403,30.9323,31.0207,51000.0
2008-08-25 14:30:00,31.6,31.74,31.6,31.73,26000.0,31.0207,31.1581,31.0207,31.1483,26000.0
2008-08-25 14:40:00,31.73,31.84,31.72,31.82,30900.0,31.1483,31.2563,31.1385,31.2366,30900.0
2008-08-25 14:50:00,31.82,31.84,31.7,31.73,44900.0,31.2366,31.2563,31.1188,31.1483,44900.0
2008-08-25 15:00:00,31.74,31.81,31.72,31.79,45900.0,31.1581,31.2268,31.1385,31.2072,45900.0
2008-08-25 15:10:00,31.79,31.83,31.75,31.77,36800.0,31.2072,31.2464,31.1679,31.1875,36800.0
2008-08-25 15:20:00,31.77,31.82,31.75,31.77,35100.0,31.1875,31.2366,31.1679,31.1875,35100.0
2008-08-25 15:30:00,31.77,31.82,31.74,31.76,60100.0,31.1875,31.2366,31.1581,31.1777,60100.0
2008-08-25 15:40:00,31.76,31.84,31.72,31.76,118700.0,31.1777,31.2563,31.1385,31.1777,118700.0
2008-08-25 15:50:00,31.75,31.84,31.7,31.79,144800.0,31.1679,31.2563,31.1188,31.2072,144800.0
2008-08-26 09:30:00,31.89,32.48,31.83,32.39,63700.0,31.3053,31.8845,31.2464,31.7962,63700.0
2008-08-26 09:40:00,32.38,32.59,32.28,32.39,66900.0,31.7864,31.9925,31.6882,31.7962,66900.0
2008-08-26 09:50:00,32.39,32.44,32.03,32.04,31200.0,31.7962,31.8453,31.4428,31.4526,31200.0
2008-08-26 10:00:00,32.06,32.2,32.03,32.19,22800.0,31.4722,31.6097,31.4428,31.5998,22800.0
2008-08-26 10:10:00,32.19,32.3,32.15,32.3,18200.0,31.5998,31.7078,31.5606,31.7078,18200.0
2008-08-26 10:20:00,32.27,32.4,32.27,32.3,19700.0,31.6784,31.806,31.6784,31.7078,19700.0
2008-08-26 10:30:00,32.32,32.67,32.32,32.65,55700.0,31.7275,32.071,31.7275,32.0514,55700.0
2008-08-26 10:40:00,32.65,32.67,32.63,32.66,37300.0,32.0514,32.071,32.0318,32.0612,37300.0
2008-08-26 10:50:00,32.66,32.66,32.6,32.62,30200.0,32.0612,32.0612,32.0023,32.022,30200.0
2008-08-26 11:00:00,32.6,32.6,32.3,32.36,50200.0,32.0023,32.0023,31.7078,31.7667,50200.0
2008-08-26 11:10:00,32.34,32.34,32.3,32.31,32200.0,31.7471,31.7471,31.7078,31.7176,32200.0
2008-08-26 11:20:00,32.31,32.35,32.3,32.35,19200.0,31.7176,31.7569,31.7078,31.7569,19200.0
2008-08-26 11:30:00,32.35,32.36,32.3,32.32,32900.0,31.7569,31.7667,31.7078,31.7275,32900.0
2008-08-26 11:40:00,32.34,32.48,32.32,32.4,14800.0,31.7471,31.8845,31.7275,31.806,14800.0
2008-08-26 11:50:00,32.41,32.5,32.39,32.49,10300.0,31.8158,31.9042,31.7962,31.8943,10300.0
2008-08-26 12:00:00,32.49,32.55,32.47,32.55,10100.0,31.8943,31.9532,31.8747,31.9532,10100.0
2008-08-26 12:10:00,32.54,32.58,32.53,32.58,11000.0,31.9434,31.9827,31.9336,31.9827,11000.0
2008-08-26 12:20:00,32.57,32.58,32.44,32.44,13200.0,31.9729,31.9827,31.8453,31.8453,13200.0
2008-08-26 12:30:00,32.42,32.46,32.4,32.43,9600.0,31.8256,31.8649,31.806,31.8354,9600.0
2008-08-26 12:40:00,32.44,32.49,32.43,32.47,13600.0,31.8453,31.8943,31.8354,31.8747,13600.0
2008-08-26 12:50:00,32.47,32.47,32.32,32.32,15200.0,31.8747,31.8747,31.7275,31.7275,15200.0
2008-08-26 13:00:00,32.31,32.31,32.29,32.3,44700.0,31.7176,31.7176,31.698,31.7078,44700.0
2008-08-26 13:10:00,32.31,32.32,32.17,32.19,73100.0,31.7176,31.7275,31.5802,31.5998,73100.0
2008-08-26 13:20:00,32.19,32.25,32.09,32.1,39400.0,31.5998,31.6587,31.5017,31.5115,39400.0
2008-08-26 13:30:00,32.09,32.15,32.02,32.13,41500.0,31.5017,31.5606,31.433,31.5409,41500.0
2008-08-26 13:40:00,32.1,32.13,32.05,32.05,7400.0,31.5115,31.5409,31.4624,31.4624,7400.0
2008-08-26 13:50:00,32.04,32.12,32.04,32.1,10900.0,31.4526,31.5311,31.4526,31.5115,10900.0
2008-08-26 14:00:00,32.1,32.23,32.04,32.16,25500.0,31.5115,31.6391,31.4526,31.5704,25500.0
2008-08-26 14:10:00,32.16,32.22,32.05,32.07,12700.0,31.5704,31.6293,31.4624,31.482,12700.0
2008-08-26 14:20:00,32.09,32.09,32.0,32.01,34400.0,31.5017,31.5017,31.4133,31.4231,34400.0
2008-08-26 14:30:00,32.02,32.04,31.85,31.88,40300.0,31.433,31.4526,31.2661,31.2955,40300.0
2008-08-26 14:40:00,31.88,31.88,31.75,31.77,42500.0,31.2955,31.2955,31.1679,31.1875,42500.0
2008-08-26 14:50:00,31.77,31.77,31.67,31.67,36700.0,31.1875,31.1875,31.0894,31.0894,36700.0
2008-08-26 15:00:00,31.67,31.75,31.66,31.66,39500.0,31.0894,31.1679,31.0796,31.0796,39500.0
2008-08-26 15:10:00,31.67,31.82,31.66,31.8,39700.0,31.0894,31.2366,31.0796,31.217,39700.0
2008-08-26 15:20:00,31.8,31.85,31.76,31.81,41800.0,31.217,31.2661,31.1777,31.2268,41800.0
2008-08-26 15:30:00,31.82,31.93,31.79,31.88,80500.0,31.2366,31.3446,31.2072,31.2955,80500.0
2008-08-26 15:40:00,31.89,31.94,31.87,31.9,134600.0,31.3053,31.3544,31.2857,31.3152,134600.0
2008-08-26 15:50:00,31.9,32.01,31.89,32.01,129500.0,31.3152,31.4231,31.3053,31.4231,129500.0
2008-08-27 09:30:00,32.08,32.56,32.08,32.31,64600.0,31.4919,31.9631,31.4919,31.7176,64600.0
2008-08-27 09:40:00,32.3,32.4,32.1,32.25,146800.0,31.7078,31.806,31.5115,31.6587,146800.0
2008-08-27 09:50:00,32.24,32.36,32.09,32.36,56700.0,31.6489,31.7667,31.5017,31.7667,56700.0
2008-08-27 10:00:00,32.36,32.62,32.36,32.59,45300.0,31.7667,32.022,31.7667,31.9925,45300.0
2008-08-27 10:10:00,32.59,32.6,32.46,32.56,47100.0,31.9925,32.0023,31.8649,31.9631,47100.0
2008-08-27 10:20:00,32.54,32.59,32.46,32.53,44500.0,31.9434,31.9925,31.8649,31.9336,44500.0
2008-08-27 10:30:00,32.55,32.58,32.5,32.55,32400.0,31.9532,31.9827,31.9042,31.9532,32400.0
2008-08-27 10:40:00,32.56,32.58,32.48,32.5,47400.0,31.9631,31.9827,31.8845,31.9042,47400.0
2008-08-27 10:50:00,32.53,32.53,32.42,32.5,13900.0,31.9336,31.9336,31.8256,31.9042,13900.0
2008-08-27 11:00:00,32.49,32.51,32.44,32.5,7200.0,31.8943,31.914,31.8453,31.9042,7200.0
2008-08-27 11:10:00,32.49,32.52,32.44,32.47,22200.0,31.8943,31.9238,31.8453,31.8747,22200.0
2008-08-27 11:20:00,32.44,32.46,32.38,32.4,27300.0,31.8453,31.8649,31.7864,31.806,27300.0
2008-08-27 11:30:00,32.39,32.4,32.2,32.3,31700.0,31.7962,31.806,31.6097,31.7078,31700.0
2008-08-27 11:40:00,32.3,32.4,32.29,32.36,22400.0,31.7078,31.806,31.698,31.7667,22400.0
2008-08-27 11:50:00,32.36,32.42,32.33,32.41,25000.0,31.7667,31.8256,31.7373,31.8158,25000.0
2008-08-27 12:00:00,32.4,32.48,32.39,32.48,23400.0,31.806,31.8845,31.7962,31.8845,23400.0
2008-08-27 12:10:00,32.5,32.55,32.48,32.55,30300.0,31.9042,31.9532,31.8845,31.9532,30300.0
2008-08-27 12:20:00,32.55,32.79,32.55,32.75,26500.0,31.9532,32.1888,31.9532,32.1496,26500.0
2008-08-27 12:30:00,32.75,32.76,32.64,32.65,22500.0,32.1496,32.1594,32.0416,32.0514,22500.0
2008-08-27 12:40:00,32.65,32.78,32.64,32.75,16400.0,32.0514,32.179,32.0416,32.1496,16400.0
2008-08-27 12:50:00,32.75,32.76,32.6,32.62,32900.0,32.1496,32.1594,32.0023,32.022,32900.0
2008-08-27 13:00:00,32.6,32.62,32.5,32.5,28000.0,32.0023,32.022,31.9042,31.9042,28000.0
2008-08-27 13:10:00,32.5,32.58,32.49,32.56,13600.0,31.9042,31.9827,31.8943,31.9631,13600.0
2008-08-27 13:20:00,32.54,32.63,32.52,32.61,17700.0,31.9434,32.0318,31.9238,32.0121,17700.0
2008-08-27 13:30:00,32.63,32.67,32.61,32.66,12600.0,32.0318,32.071,32.0121,32.0612,12600.0
2008-08-27 13:40:00,32.67,32.73,32.61,32.65,40100.0,32.071,32.1299,32.0121,32.0514,40100.0
2008-08-27 13:50:00,32.65,32.66,32.56,32.6,16200.0,32.0514,32.0612,31.9631,32.0023,16200.0
2008-08-27 14:00:00,32.58,32.62,32.55,32.61,19700.0,31.9827,32.022,31.9532,32.0121,19700.0
2008-08-27 14:10:00,32.61,32.61,32.49,32.55,17600.0,32.0121,32.0121,31.8943,31.9532,17600.0
2008-08-27 14:20:00,32.55,32.58,32.54,32.54,26900.0,31.9532,31.9827,31.9434,31.9434,26900.0
2008-08-27 14:30:00,32.53,32.55,32.51,32.53,18800.0,31.9336,31.9532,31.914,31.9336,18800.0
2008-08-27 14:40:00,32.53,32.73,32.53,32.63,143400.0,31.9336,32.1299,31.9336,32.0318,143400.0
2008-08-27 14:50:00,32.63,32.63,32.48,32.49,113900.0,32.0318,32.0318,31.8845,31.8943,113900.0
2008-08-27 15:00:00,32.5,32.53,32.42,32.51,60300.0,31.9042,31.9336,31.8256,31.914,60300.0
2008-08-27 15:10:00,32.51,32.54,32.4,32.41,57300.0,31.914,31.9434,31.806,31.8158,57300.0
2008-08-27 15:20:00,32.41,32.43,32.34,32.41,40500.0,31.8158,31.8354,31.7471,31.8158,40500.0
2008-08-27 15:30:00,32.4,32.46,32.34,32.38,86600.0,31.806,31.8649,31.7471,31.7864,86600.0
2008-08-27 15:40:00,32.41,32.43,32.33,32.4,121600.0,31.8158,31.8354,31.7373,31.806,121600.0
2008-08-27 15:50:00,32.4,32.48,32.38,32.44,160200.0,31.806,31.8845,31.7864,31.8453,160200.0
2008-08-28 09:30:00,32.66,32.83,32.27,32.62,88200.0,32.0612,32.2281,31.6784,32.022,88200.0
2008-08-28 09:40:00,32.62,32.67,32.4,32.48,56200.0,32.022,32.071,31.806,31.8845,56200.0
2008-08-28 09:50:00,32.5,32.53,32.42,32.47,33200.0,31.9042,31.9336,31.8256,31.8747,33200.0
2008-08-28 10:00:00,32.48,32.53,32.42,32.49,46100.0,31.8845,31.9336,31.8256,31.8943,46100.0
2008-08-28 10:10:00,32.5,32.58,32.45,32.45,54200.0,31.9042,31.9827,31.8551,31.8551,54200.0
2008-08-28 10:20:00,32.45,32.59,32.45,32.47,49900.0,31.8551,31.9925,31.8551,31.8747,49900.0
2008-08-28 10:30:00,32.47,32.55,32.47,32.55,285400.0,31.8747,31.9532,31.8747,31.9532,285400.0
2008-08-28 10:40:00,32.55,32.56,32.5,32.55,62500.0,31.9532,31.9631,31.9042,31.9532,62500.0
2008-08-28 10:50:00,32.55,32.57,32.51,32.54,33900.0,31.9532,31.9729,31.914,31.9434,33900.0
2008-08-28 11:00:00,32.55,32.57,32.52,32.56,45000.0,31.9532,31.9729,31.9238,31.9631,45000.0
2008-08-28 11:10:00,32.56,32.58,32.55,32.57,55700.0,31.9631,31.9827,31.9532,31.9729,55700.0
2008-08-28 11:20:00,32.57,32.58,32.52,32.56,39300.0,31.9729,31.9827,31.9238,31.9631,39300.0
2008-08-28 11:30:00,32.56,32.58,32.5,32.52,50000.0,31.9631,31.9827,31.9042,31.9238,50000.0
2008-08-28 11:40:00,32.52,32.55,32.45,32.51,53600.0,31.9238,31.9532,31.8551,31.914,53600.0
2008-08-28 11:50:00,32.51,32.55,32.39,32.44,78700.0,31.914,31.9532,31.7962,31.8453,78700.0
2008-08-28 12:00:00,32.43,32.49,32.39,32.39,28500.0,31.8354,31.8943,31.7962,31.7962,28500.0
2008-08-28 12:10:00,32.4,32.4,32.07,32.2,126300.0,31.806,31.806,31.482,31.6097,126300.0
2008-08-28 12:20:00,32.2,32.28,32.18,32.27,87200.0,31.6097,31.6882,31.59,31.6784,87200.0
2008-08-28 12:30:00,32.27,32.3,32.2,32.27,39000.0,31.6784,31.7078,31.6097,31.6784,39000.0
2008-08-28 12:40:00,32.27,32.39,32.25,32.36,43700.0,31.6784,31.7962,31.6587,31.7667,43700.0
2008-08-28 12:50:00,32.36,32.5,32.36,32.49,26700.0,31.7667,31.9042,31.7667,31.8943,26700.0
2008-08-28 13:00:00,32.5,32.5,32.37,32.38,1317600.0,31.9042,31.9042,31.7765,31.7864,1317600.0
2008-08-28 13:10:00,32.38,32.47,32.36,32.47,89800.0,31.7864,31.8747,31.7667,31.8747,89800.0
2008-08-28 13:20:00,32.47,32.48,32.38,32.39,35600.0,31.8747,31.8845,31.7864,31.7962,35600.0
2008-08-28 13:30:00,32.39,32.4,32.25,32.27,50500.0,31.7962,31.806,31.6587,31.6784,50500.0
2008-08-28 13:40:00,32.27,32.31,32.26,32.29,18000.0,31.6784,31.7176,31.6686,31.698,18000.0
2008-08-28 13:50:00,32.28,32.31,32.25,32.31,13100.0,31.6882,31.7176,31.6587,31.7176,13100.0
2008-08-28 14:00:00,32.31,32.33,32.28,32.33,29200.0,31.7176,31.7373,31.6882,31.7373,29200.0
2008-08-28 14:10:00,32.33,32.39,32.31,32.37,37300.0,31.7373,31.7962,31.7176,31.7765,37300.0
2008-08-28 14:20:00,32.37,32.4,32.31,32.33,43100.0,31.7765,31.806,31.7176,31.7373,43100.0
2008-08-28 14:30:00,32.34,32.37,32.29,32.3,72800.0,31.7471,31.7765,31.698,31.7078,72800.0
2008-08-28 14:40:00,32.3,32.33,32.27,32.32,45200.0,31.7078,31.7373,31.6784,31.7275,45200.0
2008-08-28 14:50:00,32.33,32.37,32.29,32.3,44100.0,31.7373,31.7765,31.698,31.7078,44100.0
2008-08-28 15:00:00,32.3,32.31,32.27,32.3,56400.0,31.7078,31.7176,31.6784,31.7078,56400.0
2008-08-28 15:10:00,32.3,32.43,32.3,32.43,38900.0,31.7078,31.8354,31.7078,31.8354,38900.0
2008-08-28 15:20:00,32.43,32.44,32.38,32.44,69400.0,31.8354,31.8453,31.7864,31.8453,69400.0
2008-08-28 15:30:00,32.44,32.45,32.34,32.36,67600.0,31.8453,31.8551,31.7471,31.7667,67600.0
2008-08-28 15:40:00,32.37,32.43,32.34,32.36,76600.0,31.7765,31.8354,31.7471,31.7667,76600.0
2008-08-28 15:50:00,32.37,32.49,32.35,32.48,96900.0,31.7765,31.8943,31.7569,31.8845,96900.0
2008-08-29 09:30:00,32.25,32.37,32.25,32.29,15800.0,31.6587,31.7765,31.6587,31.698,15800.0
2008-08-29 09:40:00,32.28,32.6,32.28,32.49,25700.0,31.6882,32.0023,31.6882,31.8943,25700.0
2008-08-29 09:50:00,32.49,32.54,32.34,32.43,25400.0,31.8943,31.9434,31.7471,31.8354,25400.0
2008-08-29 10:00:00,32.46,32.46,32.3,32.38,17600.0,31.8649,31.8649,31.7078,31.7864,17600.0
2008-08-29 10:10:00,32.36,32.39,32.21,32.22,16500.0,31.7667,31.7962,31.6195,31.6293,16500.0
2008-08-29 10:20:00,32.21,32.23,32.1,32.11,21800.0,31.6195,31.6391,31.5115,31.5213,21800.0
2008-08-29 10:30:00,32.11,32.11,31.81,31.83,27700.0,31.5213,31.5213,31.2268,31.2464,27700.0
2008-08-29 10:40:00,31.82,31.86,31.73,31.76,20600.0,31.2366,31.2759,31.1483,31.1777,20600.0
2008-08-29 10:50:00,31.77,31.83,31.76,31.82,23100.0,31.1875,31.2464,31.1777,31.2366,23100.0
2008-08-29 11:00:00,31.83,31.9,31.79,31.88,25700.0,31.2464,31.3152,31.2072,31.2955,25700.0
2008-08-29 11:10:00,31.89,32.0,31.89,31.95,19400.0,31.3053,31.4133,31.3053,31.3642,19400.0
2008-08-29 11:20:00,31.95,31.97,31.83,31.83,20200.0,31.3642,31.3839,31.2464,31.2464,20200.0
2008-08-29 11:30:00,31.82,31.84,31.71,31.75,37200.0,31.2366,31.2563,31.1286,31.1679,37200.0
2008-08-29 11:40:00,31.75,31.86,31.75,31.84,21400.0,31.1679,31.2759,31.1679,31.2563,21400.0
2008-08-29 11:50:00,31.86,32.06,31.86,32.04,22900.0,31.2759,31.4722,31.2759,31.4526,22900.0
2008-08-29 12:00:00,32.06,32.09,31.96,31.98,21500.0,31.4722,31.5017,31.3741,31.3937,21500.0
2008-08-29 12:10:00,31.97,32.02,31.97,32.01,10100.0,31.3839,31.433,31.3839,31.4231,10100.0
2008-08-29 12:20:00,32.01,32.09,32.0,32.08,22100.0,31.4231,31.5017,31.4133,31.4919,22100.0
2008-08-29 12:30:00,32.09,32.13,32.07,32.08,11000.0,31.5017,31.5409,31.482,31.4919,11000.0
2008-08-29 12:40:00,32.08,32.12,32.05,32.06,13800.0,31.4919,31.5311,31.4624,31.4722,13800.0
2008-08-29 12:50:00,32.07,32.15,32.07,32.15,9700.0,31.482,31.5606,31.482,31.5606,9700.0
2008-08-29 13:00:00,32.15,32.28,32.15,32.22,23500.0,31.5606,31.6882,31.5606,31.6293,23500.0
2008-08-29 13:10:00,32.24,32.27,32.22,32.25,7400.0,31.6489,31.6784,31.6293,31.6587,7400.0
2008-08-29 13:20:00,32.24,32.35,32.24,32.34,17100.0,31.6489,31.7569,31.6489,31.7471,17100.0
2008-08-29 13:30:00,32.33,32.34,32.24,32.25,10200.0,31.7373,31.7471,31.6489,31.6587,10200.0
2008-08-29 13:40:00,32.24,32.27,32.2,32.22,14700.0,31.6489,31.6784,31.6097,31.6293,14700.0
2008-08-29 13:50:00,32.23,32.23,32.15,32.18,17200.0,31.6391,31.6391,31.5606,31.59,17200.0
2008-08-29 14:00:00,32.18,32.23,32.1,32.11,15800.0,31.59,31.6391,31.5115,31.5213,15800.0
2008-08-29 14:10:00,32.11,32.15,32.08,32.15,12900.0,31.5213,31.5606,31.4919,31.5606,12900.0
2008-08-29 14:20:00,32.17,32.22,32.13,32.21,10000.0,31.5802,31.6293,31.5409,31.6195,10000.0
2008-08-29 14:30:00,32.19,32.19,32.12,32.17,9000.0,31.5998,31.5998,31.5311,31.5802,9000.0
2008-08-29 14:40:00,32.17,32.17,32.11,32.15,9900.0,31.5802,31.5802,31.5213,31.5606,9900.0
2008-08-29 14:50:00,32.14,32.23,32.12,32.23,11400.0,31.5508,31.6391,31.5311,31.6391,11400.0
2008-08-29 15:00:00,32.26,32.27,32.2,32.21,23000.0,31.6686,31.6784,31.6097,31.6195,23000.0
2008-08-29 15:10:00,32.21,32.21,32.12,32.17,18100.0,31.6195,31.6195,31.5311,31.5802,18100.0
2008-08-29 15:20:00,32.16,32.16,32.07,32.09,20000.0,31.5704,31.5704,31.482,31.5017,20000.0
2008-08-29 15:30:00,32.09,32.18,32.08,32.13,20500.0,31.5017,31.59,31.4919,31.5409,20500.0
2008-08-29 15:40:00,32.11,32.11,32.02,32.06,42300.0,31.5213,31.5213,31.433,31.4722,42300.0
2008-08-29 15:50:00,32.07,32.07,31.96,31.97,47800.0,31.482,31.482,31.3741,31.3839,47800.0
2008-09-02 09:30:00,32.0,32.0,31.38,31.49,145600.0,31.4133,31.4133,30.8047,30.9127,145600.0
2008-09-02 09:40:00,31.59,31.7,31.4,31.49,64600.0,31.0108,31.1188,30.8243,30.9127,64600.0
2008-09-02 09:50:00,31.49,31.51,31.14,31.16,63300.0,30.9127,30.9323,30.5691,30.5887,63300.0
2008-09-02 10:00:00,31.16,31.4,31.16,31.21,68500.0,30.5887,30.8243,30.5887,30.6378,68500.0
2008-09-02 10:10:00,31.23,31.23,31.1,31.16,42200.0,30.6574,30.6574,30.5298,30.5887,42200.0
2008-09-02 10:20:00,31.15,31.2,30.78,30.86,175200.0,30.5789,30.628,30.2157,30.2942,175200.0
2008-09-02 10:30:00,30.86,30.87,30.62,30.65,127600.0,30.2942,30.304,30.0586,30.0881,127600.0
2008-09-02 10:40:00,30.65,30.86,30.58,30.84,149200.0,30.0881,30.2942,30.0194,30.2746,149200.0
2008-09-02 10:50:00,30.82,30.99,30.78,30.9,93000.0,30.255,30.4218,30.2157,30.3335,93000.0
2008-09-02 11:00:00,30.89,30.9,30.75,30.77,45200.0,30.3237,30.3335,30.1862,30.2059,45200.0
2008-09-02 11:10:00,30.76,30.8,30.73,30.75,62100.0,30.1961,30.2353,30.1666,30.1862,62100.0
2008-09-02 11:20:00,30.74,30.78,30.72,30.76,54100.0,30.1764,30.2157,30.1568,30.1961,54100.0
2008-09-02 11:30:00,30.76,30.77,30.7,30.75,59000.0,30.1961,30.2059,30.1372,30.1862,59000.0
2008-09-02 11:40:00,30.76,30.77,30.66,30.69,76800.0,30.1961,30.2059,30.0979,30.1273,76800.0
2008-09-02 11:50:00,30.69,30.69,30.5,30.5,133600.0,30.1273,30.1273,29.9408,29.9408,133600.0
2008-09-02 12:00:00,30.5,30.54,30.4,30.52,78900.0,29.9408,29.9801,29.8427,29.9605,78900.0
2008-09-02 12:10:00,30.55,30.63,30.5,30.52,96100.0,29.9899,30.0684,29.9408,29.9605,96100.0
2008-09-02 12:20:00,30.52,30.55,30.17,30.19,112400.0,29.9605,29.9899,29.6169,29.6365,112400.0
2008-09-02 12:30:00,30.18,30.3,30.13,30.15,98500.0,29.6267,29.7445,29.5776,29.5972,98500.0
2008-09-02 12:40:00,30.15,30.17,30.07,30.16,66700.0,29.5972,29.6169,29.5187,29.6071,66700.0
2008-09-02 12:50:00,30.16,30.3,30.12,30.2,53900.0,29.6071,29.7445,29.5678,29.6463,53900.0
2008-09-02 13:00:00,30.2,30.2,30.05,30.08,82900.0,29.6463,29.6463,29.4991,29.5285,82900.0
2008-09-02 13:10:00,30.08,30.1,29.88,29.88,151100.0,29.5285,29.5482,29.3322,29.3322,151100.0
2008-09-02 13:20:00,29.89,30.01,29.84,30.01,90600.0,29.342,29.4598,29.2929,29.4598,90600.0
2008-09-02 13:30:00,30.0,30.12,29.96,29.99,140400.0,29.45,29.5678,29.4107,29.4402,140400.0
2008-09-02 13:40:00,29.99,30.0,29.77,29.77,178700.0,29.4402,29.45,29.2242,29.2242,178700.0
2008-09-02 13:50:00,29.78,29.83,29.36,29.36,191100.0,29.234,29.2831,28.8217,28.8217,191100.0
2008-09-02 14:00:00,29.37,29.37,28.84,28.93,468000.0,28.8315,28.8315,28.3113,28.3996,468000.0
2008-09-02 14:10:00,28.92,29.13,28.84,29.03,192300.0,28.3898,28.5959,28.3113,28.4978,192300.0
2008-09-02 14:20:00,29.03,29.13,28.87,29.08,126400.0,28.4978,28.5959,28.3407,28.5469,126400.0
2008-09-02 14:30:00,29.07,29.5,29.07,29.48,265000.0,28.537,28.9592,28.537,28.9395,265000.0
2008-09-02 14:40:00,29.48,29.74,29.28,29.73,451100.0,28.9395,29.1948,28.7432,29.1849,451100.0
2008-09-02 14:50:00,29.71,29.8,29.2,29.56,359700.0,29.1653,29.2537,28.6647,29.0181,359700.0
2008-09-02 15:00:00,29.56,29.8,29.51,29.77,208600.0,29.0181,29.2537,28.969,29.2242,208600.0
2008-09-02 15:10:00,29.75,29.98,29.74,29.92,202200.0,29.2046,29.4304,29.1948,29.3715,202200.0
2008-09-02 15:20:00,29.92,30.18,29.91,30.14,253800.0,29.3715,29.6267,29.3616,29.5874,253800.0
2008-09-02 15:30:00,30.12,30.33,30.06,30.3,169000.0,29.5678,29.7739,29.5089,29.7445,169000.0
2008-09-02 15:40:00,30.3,30.33,30.15,30.25,200900.0,29.7445,29.7739,29.5972,29.6954,200900.0
2008-09-02 15:50:00,30.25,30.56,30.24,30.44,306600.0,29.6954,29.9997,29.6856,29.8819,306600.0
2008-09-03 09:30:00,30.69,30.69,30.13,30.15,51500.0,30.1273,30.1273,29.5776,29.5972,51500.0
2008-09-03 09:40:00,30.15,30.3,29.96,30.27,148700.0,29.5972,29.7445,29.4107,29.715,148700.0
2008-09-03 09:50:00,30.26,30.6,30.15,30.39,86900.0,29.7052,30.039,29.5972,29.8328,86900.0
2008-09-03 10:00:00,30.37,30.47,30.17,30.21,74000.0,29.8132,29.9114,29.6169,29.6561,74000.0
2008-09-03 10:10:00,30.17,30.19,30.05,30.11,54400.0,29.6169,29.6365,29.4991,29.558,54400.0
2008-09-03 10:20:00,30.1,30.24,30.1,30.23,37700.0,29.5482,29.6856,29.5482,29.6758,37700.0
2008-09-03 10:30:00,30.24,30.36,30.24,30.31,33400.0,29.6856,29.8034,29.6856,29.7543,33400.0
2008-09-03 10:40:00,30.29,30.34,30.23,30.28,50500.0,29.7347,29.7838,29.6758,29.7249,50500.0
2008-09-03 10:50:00,30.28,30.29,30.12,30.15,52800.0,29.7249,29.7347,29.5678,29.5972,52800.0
2008-09-03 11:00:00,30.14,30.14,29.99,30.0,51400.0,29.5874,29.5874,29.4402,29.45,51400.0
2008-09-03 11:10:00,30.0,30.01,29.76,29.87,73500.0,29.45,29.4598,29.2144,29.3224,73500.0
2008-09-03 11:20:00,29.86,29.88,29.72,29.74,69000.0,29.3126,29.3322,29.1751,29.1948,69000.0
2008-09-03 11:30:00,29.74,29.74,29.38,29.41,91800.0,29.1948,29.1948,28.8414,28.8708,91800.0
2008-09-03 11:40:00,29.41,29.49,29.39,29.4,56300.0,28.8708,28.9493,28.8512,28.861,56300.0
2008-09-03 11:50:00,29.41,29.44,29.31,29.32,65100.0,28.8708,28.9003,28.7726,28.7825,65100.0
2008-09-03 12:00:00,29.32,29.32,29.2,29.24,142500.0,28.7825,28.7825,28.6647,28.7039,142500.0
2008-09-03 12:10:00,29.25,29.56,29.2,29.56,57800.0,28.7137,29.0181,28.6647,29.0181,57800.0
2008-09-03 12:20:00,29.55,29.62,29.5,29.61,52000.0,29.0082,29.077,28.9592,29.0671,52000.0
2008-09-03 12:30:00,29.61,29.61,29.46,29.53,35500.0,29.0671,29.0671,28.9199,28.9886,35500.0
2008-09-03 12:40:00,29.53,29.56,29.51,29.53,32900.0,28.9886,29.0181,28.969,28.9886,32900.0
2008-09-03 12:50:00,29.54,29.55,29.4,29.51,213300.0,28.9984,29.0082,28.861,28.969,213300.0
2008-09-03 13:00:00,29.51,29.58,29.48,29.52,42900.0,28.969,29.0377,28.9395,28.9788,42900.0
2008-09-03 13:10:00,29.51,29.51,29.36,29.37,30000.0,28.969,28.969,28.8217,28.8315,30000.0
2008-09-03 13:20:00,29.37,29.38,29.31,29.33,36900.0,28.8315,28.8414,28.7726,28.7923,36900.0
2008-09-03 13:30:00,29.33,29.44,29.32,29.4,51600.0,28.7923,28.9003,28.7825,28.861,51600.0
2008-09-03 13:40:00,29.4,29.41,29.31,29.35,32500.0,28.861,28.8708,28.7726,28.8119,32500.0
2008-09-03 13:50:00,29.36,29.55,29.33,29.49,35000.0,28.8217,29.0082,28.7923,28.9493,35000.0
2008-09-03 14:00:00,29.48,29.51,29.37,29.46,114500.0,28.9395,28.969,28.8315,28.9199,114500.0
2008-09-03 14:10:00,29.45,29.47,29.33,29.35,46200.0,28.9101,28.9297,28.7923,28.8119,46200.0
2008-09-03 14:20:00,29.36,29.44,29.33,29.44,57600.0,28.8217,28.9003,28.7923,28.9003,57600.0
2008-09-03 14:30:00,29.43,29.56,29.42,29.51,71400.0,28.8904,29.0181,28.8806,28.969,71400.0
2008-09-03 14:40:00,29.51,29.53,29.4,29.4,38300.0,28.969,28.9886,28.861,28.861,38300.0
2008-09-03 14:50:00,29.42,29.42,29.31,29.37,49100.0,28.8806,28.8806,28.7726,28.8315,49100.0
2008-09-03 15:00:00,29.38,29.42,29.25,29.26,48100.0,28.8414,28.8806,28.7137,28.7236,48100.0
2008-09-03 15:10:00,29.27,29.27,29.07,29.15,127000.0,28.7334,28.7334,28.537,28.6156,127000.0
2008-09-03 15:20:00,29.14,29.35,29.14,29.27,98700.0,28.6058,28.8119,28.6058,28.7334,98700.0
2008-09-03 15:30:00,29.26,29.35,29.22,29.28,104500.0,28.7236,28.8119,28.6843,28.7432,104500.0
2008-09-03 15:40:00,29.28,29.31,29.2,29.29,112000.0,28.7432,28.7726,28.6647,28.753,112000.0
2008-09-03 15:50:00,29.29,29.46,29.26,29.46,115700.0,28.753,28.9199,28.7236,28.9199,115700.0
2008-09-04 09:30:00,29.14,29.42,29.08,29.36,27900.0,28.6058,28.8806,28.5469,28.8217,27900.0
2008-09-04 09:40:00,29.36,29.41,29.01,29.03,38600.0,28.8217,28.8708,28.4781,28.4978,38600.0
2008-09-04 09:50:00,29.06,29.13,29.01,29.01,28400.0,28.5272,28.5959,28.4781,28.4781,28400.0
2008-09-04 10:00:00,29.01,29.06,28.88,28.9,80600.0,28.4781,28.5272,28.3505,28.3702,80600.0
2008-09-04 10:10:00,28.92,28.95,28.9,28.93,32600.0,28.3898,28.4192,28.3702,28.3996,32600.0
2008-09-04 10:20:00,28.92,28.93,28.6,28.69,62500.0,28.3898,28.3996,28.0757,28.164,62500.0
2008-09-04 10:30:00,28.69,28.69,28.3,28.32,108800.0,28.164,28.164,27.7812,27.8008,108800.0
2008-09-04 10:40:00,28.31,28.32,28.15,28.16,85100.0,27.791,27.8008,27.6339,27.6437,85100.0
2008-09-04 10:50:00,28.16,28.27,28.15,28.18,48500.0,27.6437,27.7517,27.6339,27.6634,48500.0
2008-09-04 11:00:00,28.17,28.19,27.96,28.03,124300.0,27.6535,27.6732,27.4474,27.5161,124300.0
2008-09-04 11:10:00,28.02,28.05,27.9,27.95,75200.0,27.5063,27.5357,27.3885,27.4376,75200.0
2008-09-04 11:20:00,27.94,27.96,27.81,27.82,72800.0,27.4278,27.4474,27.3001,27.31,72800.0
2008-09-04 11:30:00,27.82,27.86,27.76,27.78,73000.0,27.31,27.3492,27.2511,27.2707,73000.0
2008-09-04 11:40:00,27.79,27.82,27.75,27.8,62800.0,27.2805,27.31,27.2412,27.2903,62800.0
2008-09-04 11:50:00,27.8,27.86,27.78,27.82,87700.0,27.2903,27.3492,27.2707,27.31,87700.0
2008-09-04 12:00:00,27.82,27.9,27.8,27.81,84800.0,27.31,27.3885,27.2903,27.3001,84800.0
2008-09-04 12:10:00,27.81,27.84,27.7,27.73,132500.0,27.3001,27.3296,27.1922,27.2216,132500.0
2008-09-04 12:20:00,27.73,27.77,27.64,27.69,159400.0,27.2216,27.2609,27.1333,27.1823,159400.0
2008-09-04 12:30:00,27.68,27.74,27.62,27.62,79200.0,27.1725,27.2314,27.1136,27.1136,79200.0
2008-09-04 12:40:00,27.64,27.64,27.49,27.51,70300.0,27.1333,27.1333,26.986,27.0056,70300.0
2008-09-04 12:50:00,27.51,27.57,27.49,27.53,78500.0,27.0056,27.0645,26.986,27.0253,78500.0
2008-09-04 13:00:00,27.55,27.57,27.51,27.55,27700.0,27.0449,27.0645,27.0056,27.0449,27700.0
2008-09-04 13:10:00,27.55,27.59,27.53,27.55,30900.0,27.0449,27.0842,27.0253,27.0449,30900.0
2008-09-04 13:20:00,27.54,27.57,27.42,27.44,60500.0,27.0351,27.0645,26.9173,26.9369,60500.0
2008-09-04 13:30:00,27.44,27.49,27.41,27.49,34600.0,26.9369,26.986,26.9075,26.986,34600.0
2008-09-04 13:40:00,27.48,27.55,27.47,27.49,47300.0,26.9762,27.0449,26.9664,26.986,47300.0
2008-09-04 13:50:00,27.49,27.51,27.38,27.39,52500.0,26.986,27.0056,26.878,26.8878,52500.0
2008-09-04 14:00:00,27.39,27.4,27.1,27.1,206700.0,26.8878,26.8977,26.6032,26.6032,206700.0
2008-09-04 14:10:00,27.12,27.28,27.1,27.25,117300.0,26.6228,26.7799,26.6032,26.7504,117300.0
2008-09-04 14:20:00,27.25,27.43,27.25,27.34,64800.0,26.7504,26.9271,26.7504,26.8388,64800.0
2008-09-04 14:30:00,27.33,27.4,27.29,27.4,47200.0,26.8289,26.8977,26.7897,26.8977,47200.0
2008-09-04 14:40:00,27.41,27.62,27.38,27.61,114700.0,26.9075,27.1136,26.878,27.1038,114700.0
2008-09-04 14:50:00,27.61,27.64,27.52,27.64,85600.0,27.1038,27.1333,27.0155,27.1333,85600.0
2008-09-04 15:00:00,27.65,27.85,27.65,27.83,87100.0,27.1431,27.3394,27.1431,27.3198,87100.0
2008-09-04 15:10:00,27.84,27.89,27.76,27.76,121700.0,27.3296,27.3787,27.2511,27.2511,121700.0
2008-09-04 15:20:00,27.76,27.83,27.61,27.82,69700.0,27.2511,27.3198,27.1038,27.31,69700.0
2008-09-04 15:30:00,27.83,27.86,27.73,27.73,90200.0,27.3198,27.3492,27.2216,27.2216,90200.0
2008-09-04 15:40:00,27.73,28.0,27.66,27.92,217300.0,27.2216,27.4867,27.1529,27.4081,217300.0
2008-09-04 15:50:00,27.94,28.02,27.78,27.8,213200.0,27.4278,27.5063,27.2707,27.2903,213200.0
2008-09-05 09:30:00,27.88,27.92,27.15,27.23,52500.0,27.3689,27.4081,26.6522,26.7308,52500.0
2008-09-05 09:40:00,27.2,27.7,27.07,27.54,62800.0,26.7013,27.1922,26.5737,27.0351,62800.0
2008-09-05 09:50:00,27.57,27.87,27.48,27.85,118300.0,27.0645,27.359,26.9762,27.3394,118300.0
2008-09-05 10:00:00,27.86,27.96,27.54,27.65,127000.0,27.3492,27.4474,27.0351,27.1431,127000.0
2008-09-05 10:10:00,27.63,27.64,27.32,27.38,86000.0,27.1234,27.1333,26.8191,26.878,86000.0
2008-09-05 10:20:00,27.38,27.45,27.22,27.4,131600.0,26.878,26.9467,26.721,26.8977,131600.0
2008-09-05 10:30:00,27.4,27.45,27.3,27.3,62200.0,26.8977,26.9467,26.7995,26.7995,62200.0
2008-09-05 10:40:00,27.32,27.52,27.3,27.34,88100.0,26.8191,27.0155,26.7995,26.8388,88100.0
2008-09-05 10:50:00,27.35,27.37,27.11,27.12,33500.0,26.8486,26.8682,26.613,26.6228,33500.0
2008-09-05 11:00:00,27.12,27.13,26.84,27.02,126100.0,26.6228,26.6326,26.3479,26.5246,126100.0
2008-09-05 11:10:00,27.02,27.02,26.88,26.89,77400.0,26.5246,26.5246,26.3872,26.397,77400.0
2008-09-05 11:20:00,26.88,27.29,26.88,27.25,56100.0,26.3872,26.7897,26.3872,26.7504,56100.0
2008-09-05 11:30:00,27.24,27.37,27.11,27.28,56100.0,26.7406,26.8682,26.613,26.7799,56100.0
2008-09-05 11:40:00,27.29,27.37,27.19,27.29,42100.0,26.7897,26.8682,26.6915,26.7897,42100.0
2008-09-05 11:50:00,27.29,27.53,27.29,27.42,33900.0,26.7897,27.0253,26.7897,26.9173,33900.0
2008-09-05 12:00:00,27.44,27.58,27.32,27.47,29000.0,26.9369,27.0744,26.8191,26.9664,29000.0
2008-09-05 12:10:00,27.47,27.53,27.38,27.43,39200.0,26.9664,27.0253,26.878,26.9271,39200.0
2008-09-05 12:20:00,27.43,27.65,27.37,27.65,41400.0,26.9271,27.1431,26.8682,27.1431,41400.0
2008-09-05 12:30:00,27.65,27.7,27.56,27.68,71400.0,27.1431,27.1922,27.0547,27.1725,71400.0
2008-09-05 12:40:00,27.68,27.7,27.51,27.69,66300.0,27.1725,27.1922,27.0056,27.1823,66300.0
2008-09-05 12:50:00,27.69,27.7,27.51,27.66,28500.0,27.1823,27.1922,27.0056,27.1529,28500.0
2008-09-05 13:00:00,27.66,27.7,27.53,27.67,33300.0,27.1529,27.1922,27.0253,27.1627,33300.0
2008-09-05 13:10:00,27.66,27.7,27.63,27.67,57600.0,27.1529,27.1922,27.1234,27.1627,57600.0
2008-09-05 13:20:00,27.66,27.67,27.55,27.58,49200.0,27.1529,27.1627,27.0449,27.0744,49200.0
2008-09-05 13:30:00,27.58,27.61,27.38,27.4,63600.0,27.0744,27.1038,26.878,26.8977,63600.0
2008-09-05 13:40:00,27.38,27.53,27.38,27.47,24100.0,26.878,27.0253,26.878,26.9664,24100.0
2008-09-05 13:50:00,27.47,27.62,27.45,27.6,36600.0,26.9664,27.1136,26.9467,27.094,36600.0
2008-09-05 14:00:00,27.6,27.6,27.51,27.6,47800.0,27.094,27.094,27.0056,27.094,47800.0
2008-09-05 14:10:00,27.6,27.77,27.54,27.75,77900.0,27.094,27.2609,27.0351,27.2412,77900.0
2008-09-05 14:20:00,27.76,27.89,27.69,27.89,61300.0,27.2511,27.3787,27.1823,27.3787,61300.0
2008-09-05 14:30:00,27.9,27.96,27.81,27.86,607500.0,27.3885,27.4474,27.3001,27.3492,607500.0
2008-09-05 14:40:00,27.86,27.96,27.83,27.95,33200.0,27.3492,27.4474,27.3198,27.4376,33200.0
2008-09-05 14:50:00,27.95,28.29,27.95,28.2,97100.0,27.4376,27.7713,27.4376,27.683,97100.0
2008-09-05 15:00:00,28.19,28.2,28.08,28.16,78600.0,27.6732,27.683,27.5652,27.6437,78600.0
2008-09-05 15:10:00,28.16,28.29,28.06,28.21,66900.0,27.6437,27.7713,27.5456,27.6928,66900.0
2008-09-05 15:20:00,28.19,28.19,28.03,28.08,63000.0,27.6732,27.6732,27.5161,27.5652,63000.0
2008-09-05 15:30:00,28.08,28.12,28.02,28.05,79800.0,27.5652,27.6045,27.5063,27.5357,79800.0
2008-09-05 15:40:00,28.05,28.17,27.96,28.06,104300.0,27.5357,27.6535,27.4474,27.5456,104300.0
2008-09-05 15:50:00,28.06,28.18,28.04,28.12,130900.0,27.5456,27.6634,27.5259,27.6045,130900.0
2008-09-08 09:30:00,29.2,29.71,28.76,29.0,132700.0,28.6647,29.1653,28.2327,28.4683,132700.0
2008-09-08 09:40:00,28.98,29.39,28.92,29.18,148300.0,28.4487,28.8512,28.3898,28.645,148300.0
2008-09-08 09:50:00,29.2,29.2,28.63,28.69,62200.0,28.6647,28.6647,28.1051,28.164,62200.0
2008-09-08 10:00:00,28.69,29.23,28.64,29.16,105800.0,28.164,28.6941,28.1149,28.6254,105800.0
2008-09-08 10:10:00,29.16,29.22,28.82,28.83,105300.0,28.6254,28.6843,28.2916,28.3014,105300.0
2008-09-08 10:20:00,28.82,29.01,28.64,28.67,79700.0,28.2916,28.4781,28.1149,28.1444,79700.0
2008-09-08 10:30:00,28.69,28.97,28.67,28.97,30200.0,28.164,28.4389,28.1444,28.4389,30200.0
2008-09-08 10:40:00,28.94,29.0,28.85,28.93,26700.0,28.4094,28.4683,28.3211,28.3996,26700.0
2008-09-08 10:50:00,28.93,28.93,28.52,28.56,87100.0,28.3996,28.3996,27.9971,28.0364,87100.0
2008-09-08 11:00:00,28.55,28.66,28.34,28.35,103200.0,28.0266,28.1346,27.8204,27.8302,103200.0
2008-09-08 11:10:00,28.35,28.71,28.34,28.52,45900.0,27.8302,28.1836,27.8204,27.9971,45900.0
2008-09-08 11:20:00,28.49,28.54,28.25,28.29,42000.0,27.9677,28.0168,27.7321,27.7713,42000.0
2008-09-08 11:30:00,28.31,28.38,28.18,28.22,54300.0,27.791,27.8597,27.6634,27.7026,54300.0
2008-09-08 11:40:00,28.21,28.28,27.95,27.99,77800.0,27.6928,27.7615,27.4376,27.4768,77800.0
2008-09-08 11:50:00,28.01,28.02,27.77,27.94,32500.0,27.4965,27.5063,27.2609,27.4278,32500.0
2008-09-08 12:00:00,27.94,27.96,27.61,27.61,49500.0,27.4278,27.4474,27.1038,27.1038,49500.0
2008-09-08 12:10:00,27.61,27.67,27.54,27.67,45200.0,27.1038,27.1627,27.0351,27.1627,45200.0
2008-09-08 12:20:00,27.67,27.9,27.66,27.9,23200.0,27.1627,27.3885,27.1529,27.3885,23200.0
2008-09-08 12:30:00,27.92,28.22,27.9,28.22,62000.0,27.4081,27.7026,27.3885,27.7026,62000.0
2008-09-08 12:40:00,28.22,28.33,28.22,28.24,65400.0,27.7026,27.8106,27.7026,27.7223,65400.0
2008-09-08 12:50:00,28.25,28.33,28.17,28.25,59700.0,27.7321,27.8106,27.6535,27.7321,59700.0
2008-09-08 13:00:00,28.25,28.36,28.22,28.25,90200.0,27.7321,27.8401,27.7026,27.7321,90200.0
2008-09-08 13:10:00,28.25,28.42,28.24,28.34,53400.0,27.7321,27.899,27.7223,27.8204,53400.0
2008-09-08 13:20:00,28.33,28.41,28.28,28.4,55200.0,27.8106,27.8891,27.7615,27.8793,55200.0
2008-09-08 13:30:00,28.38,28.49,28.3,28.3,96400.0,27.8597,27.9677,27.7812,27.7812,96400.0
2008-09-08 13:40:00,28.3,28.3,28.07,28.07,40100.0,27.7812,27.7812,27.5554,27.5554,40100.0
2008-09-08 13:50:00,28.06,28.07,27.93,27.93,105400.0,27.5456,27.5554,27.4179,27.4179,105400.0
2008-09-08 14:00:00,27.93,28.1,27.92,28.07,82000.0,27.4179,27.5848,27.4081,27.5554,82000.0
2008-09-08 14:10:00,28.07,28.15,27.98,28.1,64000.0,27.5554,27.6339,27.467,27.5848,64000.0
2008-09-08 14:20:00,28.11,28.25,28.06,28.24,56100.0,27.5946,27.7321,27.5456,27.7223,56100.0
2008-09-08 14:30:00,28.25,28.43,28.19,28.43,66200.0,27.7321,27.9088,27.6732,27.9088,66200.0
2008-09-08 14:40:00,28.42,28.46,28.34,28.37,69500.0,27.899,27.9382,27.8204,27.8499,69500.0
2008-09-08 14:50:00,28.35,28.37,28.17,28.26,61600.0,27.8302,27.8499,27.6535,27.7419,61600.0
2008-09-08 15:00:00,28.25,28.27,28.12,28.17,77400.0,27.7321,27.7517,27.6045,27.6535,77400.0
2008-09-08 15:10:00,28.17,28.29,28.14,28.28,73600.0,27.6535,27.7713,27.6241,27.7615,73600.0
2008-09-08 15:20:00,28.28,28.38,28.28,28.3,50600.0,27.7615,27.8597,27.7615,27.7812,50600.0
2008-09-08 15:30:00,28.3,28.47,28.27,28.43,104200.0,27.7812,27.948,27.7517,27.9088,104200.0
2008-09-08 15:40:00,28.43,28.5,28.26,28.26,128800.0,27.9088,27.9775,27.7419,27.7419,128800.0
2008-09-08 15:50:00,28.26,28.34,28.22,28.29,105300.0,27.7419,27.8204,27.7026,27.7713,105300.0
2008-09-09 09:30:00,28.37,28.37,27.68,27.68,48000.0,27.8499,27.8499,27.1725,27.1725,48000.0
2008-09-09 09:40:00,27.65,27.65,27.0,27.16,114200.0,27.1431,27.1431,26.505,26.6621,114200.0
2008-09-09 09:50:00,27.16,27.16,26.4,26.46,221900.0,26.6621,26.6621,25.916,25.9749,221900.0
2008-09-09 10:00:00,26.48,26.63,26.17,26.48,211000.0,25.9945,26.1418,25.6902,25.9945,211000.0
2008-09-09 10:10:00,26.52,26.7,26.47,26.63,101600.0,26.0338,26.2105,25.9847,26.1418,101600.0
2008-09-09 10:20:00,26.65,26.7,26.45,26.51,149000.0,26.1614,26.2105,25.9651,26.024,149000.0
2008-09-09 10:30:00,26.51,26.56,26.31,26.51,103200.0,26.024,26.0731,25.8276,26.024,103200.0
2008-09-09 10:40:00,26.51,26.58,26.38,26.39,104600.0,26.024,26.0927,25.8964,25.9062,104600.0
2008-09-09 10:50:00,26.39,26.5,25.98,26.18,195100.0,25.9062,26.0142,25.5037,25.7,195100.0
2008-09-09 11:00:00,26.17,26.18,25.85,26.01,190800.0,25.6902,25.7,25.3761,25.5331,190800.0
2008-09-09 11:10:00,26.0,26.16,25.97,26.14,141600.0,25.5233,25.6804,25.4939,25.6608,141600.0
2008-09-09 11:20:00,26.16,26.39,26.15,26.35,82400.0,25.6804,25.9062,25.6706,25.8669,82400.0
2008-09-09 11:30:00,26.35,26.36,26.15,26.27,102000.0,25.8669,25.8767,25.6706,25.7884,102000.0
2008-09-09 11:40:00,26.27,26.33,26.22,26.31,63700.0,25.7884,25.8473,25.7393,25.8276,63700.0
2008-09-09 11:50:00,26.31,26.35,26.21,26.32,95500.0,25.8276,25.8669,25.7295,25.8375,95500.0
2008-09-09 12:00:00,26.32,26.35,26.29,26.33,78600.0,25.8375,25.8669,25.808,25.8473,78600.0
2008-09-09 12:10:00,26.32,26.44,26.28,26.37,117700.0,25.8375,25.9553,25.7982,25.8865,117700.0
2008-09-09 12:20:00,26.38,26.55,26.37,26.4,78300.0,25.8964,26.0632,25.8865,25.916,78300.0
2008-09-09 12:30:00,26.39,26.5,26.35,26.46,38300.0,25.9062,26.0142,25.8669,25.9749,38300.0
2008-09-09 12:40:00,26.46,26.58,26.31,26.56,72200.0,25.9749,26.0927,25.8276,26.0731,72200.0
2008-09-09 12:50:00,26.56,26.59,26.4,26.4,58500.0,26.0731,26.1025,25.916,25.916,58500.0
2008-09-09 13:00:00,26.4,26.48,26.31,26.38,49900.0,25.916,25.9945,25.8276,25.8964,49900.0
2008-09-09 13:10:00,26.38,26.43,26.28,26.43,52300.0,25.8964,25.9454,25.7982,25.9454,52300.0
2008-09-09 13:20:00,26.43,26.62,26.42,26.54,119100.0,25.9454,26.132,25.9356,26.0534,119100.0
2008-09-09 13:30:00,26.54,26.57,26.48,26.48,77400.0,26.0534,26.0829,25.9945,25.9945,77400.0
2008-09-09 13:40:00,26.48,26.51,26.22,26.22,73800.0,25.9945,26.024,25.7393,25.7393,73800.0
2008-09-09 13:50:00,26.21,26.33,26.14,26.17,62200.0,25.7295,25.8473,25.6608,25.6902,62200.0
2008-09-09 14:00:00,26.16,26.22,26.09,26.13,73800.0,25.6804,25.7393,25.6117,25.6509,73800.0
2008-09-09 14:10:00,26.12,26.15,25.98,26.01,87200.0,25.6411,25.6706,25.5037,25.5331,87200.0
2008-09-09 14:20:00,26.01,26.05,25.91,25.98,81900.0,25.5331,25.5724,25.435,25.5037,81900.0
2008-09-09 14:30:00,25.99,25.99,25.64,25.66,119000.0,25.5135,25.5135,25.1699,25.1896,119000.0
2008-09-09 14:40:00,25.67,25.7,25.52,25.59,109200.0,25.1994,25.2288,25.0521,25.1208,109200.0
2008-09-09 14:50:00,25.59,25.6,25.4,25.4,153500.0,25.1208,25.1307,24.9343,24.9343,153500.0
2008-09-09 15:00:00,25.41,25.41,24.87,25.09,292900.0,24.9441,24.9441,24.414,24.63,292900.0
2008-09-09 15:10:00,25.07,25.08,24.87,24.9,165100.0,24.6104,24.6202,24.414,24.4435,165100.0
2008-09-09 15:20:00,24.88,25.14,24.85,25.07,194800.0,24.4239,24.6791,24.3944,24.6104,194800.0
2008-09-09 15:30:00,25.08,25.28,25.07,25.24,198000.0,24.6202,24.8165,24.6104,24.7773,198000.0
2008-09-09 15:40:00,25.24,25.52,25.21,25.45,342000.0,24.7773,25.0521,24.7478,24.9834,342000.0
2008-09-09 15:50:00,25.45,25.51,25.32,25.44,406300.0,24.9834,25.0423,24.8558,24.9736,406300.0
2008-09-10 09:30:00,25.58,25.76,25.19,25.25,120000.0,25.111,25.2877,24.7282,24.7871,120000.0
2008-09-10 09:40:00,25.25,25.89,25.07,25.69,180900.0,24.7871,25.4153,24.6104,25.219,180900.0
2008-09-10 09:50:00,25.64,26.11,25.62,25.86,117300.0,25.1699,25.6313,25.1503,25.3859,117300.0
2008-09-10 10:00:00,25.8,26.09,25.8,26.0,85700.0,25.327,25.6117,25.327,25.5233,85700.0
2008-09-10 10:10:00,26.02,26.04,25.82,25.92,86500.0,25.543,25.5626,25.3466,25.4448,86500.0
2008-09-10 10:20:00,25.95,26.08,25.9,26.03,58200.0,25.4742,25.6019,25.4252,25.5528,58200.0
2008-09-10 10:30:00,26.03,26.25,26.03,26.1,92100.0,25.5528,25.7687,25.5528,25.6215,92100.0
2008-09-10 10:40:00,26.09,26.24,25.93,25.95,140400.0,25.6117,25.7589,25.4546,25.4742,140400.0
2008-09-10 10:50:00,25.95,25.98,25.55,25.69,64400.0,25.4742,25.5037,25.0816,25.219,64400.0
2008-09-10 11:00:00,25.68,25.82,25.64,25.68,84200.0,25.2092,25.3466,25.1699,25.2092,84200.0
2008-09-10 11:10:00,25.68,25.78,25.61,25.78,41300.0,25.2092,25.3074,25.1405,25.3074,41300.0
2008-09-10 11:20:00,25.78,25.79,25.45,25.5,74600.0,25.3074,25.3172,24.9834,25.0325,74600.0
2008-09-10 11:30:00,25.51,25.87,25.46,25.87,63900.0,25.0423,25.3957,24.9932,25.3957,63900.0
2008-09-10 11:40:00,25.87,25.91,25.71,25.76,89000.0,25.3957,25.435,25.2386,25.2877,89000.0
2008-09-10 11:50:00,25.77,25.79,25.62,25.75,82200.0,25.2975,25.3172,25.1503,25.2779,82200.0
2008-09-10 12:00:00,25.75,25.87,25.72,25.86,59300.0,25.2779,25.3957,25.2485,25.3859,59300.0
2008-09-10 12:10:00,25.86,25.86,25.58,25.79,118000.0,25.3859,25.3859,25.111,25.3172,118000.0
2008-09-10 12:20:00,25.79,25.85,25.61,25.7,47700.0,25.3172,25.3761,25.1405,25.2288,47700.0
2008-09-10 12:30:00,25.71,25.92,25.71,25.9,90000.0,25.2386,25.4448,25.2386,25.4252,90000.0
2008-09-10 12:40:00,25.92,26.0,25.83,25.93,106900.0,25.4448,25.5233,25.3564,25.4546,106900.0
2008-09-10 12:50:00,25.94,25.94,25.83,25.86,45300.0,25.4644,25.4644,25.3564,25.3859,45300.0
2008-09-10 13:00:00,25.87,26.12,25.8,26.1,83000.0,25.3957,25.6411,25.327,25.6215,83000.0
2008-09-10 13:10:00,26.1,26.15,25.96,26.08,103500.0,25.6215,25.6706,25.4841,25.6019,103500.0
2008-09-10 13:20:00,26.11,26.13,25.99,26.0,40100.0,25.6313,25.6509,25.5135,25.5233,40100.0
2008-09-10 13:30:00,26.0,26.17,25.98,26.16,61600.0,25.5233,25.6902,25.5037,25.6804,61600.0
2008-09-10 13:40:00,26.16,26.44,26.16,26.26,106700.0,25.6804,25.9553,25.6804,25.7786,106700.0
2008-09-10 13:50:00,26.26,26.29,26.17,26.19,65500.0,25.7786,25.808,25.6902,25.7098,65500.0
2008-09-10 14:00:00,26.2,26.34,26.17,26.34,49500.0,25.7197,25.8571,25.6902,25.8571,49500.0
2008-09-10 14:10:00,26.36,26.79,26.32,26.75,123300.0,25.8767,26.2988,25.8375,26.2596,123300.0
2008-09-10 14:20:00,26.77,26.81,26.45,26.51,247700.0,26.2792,26.3185,25.9651,26.024,247700.0
2008-09-10 14:30:00,26.5,26.76,26.47,26.73,59200.0,26.0142,26.2694,25.9847,26.2399,59200.0
2008-09-10 14:40:00,26.75,26.75,26.66,26.72,73200.0,26.2596,26.2596,26.1712,26.2301,73200.0
2008-09-10 14:50:00,26.72,26.73,26.61,26.64,114700.0,26.2301,26.2399,26.1221,26.1516,114700.0
2008-09-10 15:00:00,26.65,26.78,26.64,26.72,310300.0,26.1614,26.289,26.1516,26.2301,310300.0
2008-09-10 15:10:00,26.71,26.9,26.66,26.87,70000.0,26.2203,26.4068,26.1712,26.3774,70000.0
2008-09-10 15:20:00,26.85,26.85,26.66,26.68,114000.0,26.3577,26.3577,26.1712,26.1909,114000.0
2008-09-10 15:30:00,26.68,26.75,26.4,26.4,118400.0,26.1909,26.2596,25.916,25.916,118400.0
2008-09-10 15:40:00,26.39,26.55,26.38,26.44,158300.0,25.9062,26.0632,25.8964,25.9553,158300.0
2008-09-10 15:50:00,26.44,26.54,26.34,26.34,206700.0,25.9553,26.0534,25.8571,25.8571,206700.0
2008-09-11 09:30:00,26.07,26.07,25.49,25.5,80400.0,25.592,25.592,25.0227,25.0325,80400.0
2008-09-11 09:40:00,25.49,25.56,24.95,24.99,113200.0,25.0227,25.0914,24.4926,24.5318,113200.0
2008-09-11 09:50:00,24.95,25.07,24.34,24.56,271100.0,24.4926,24.6104,23.8938,24.1097,271100.0
2008-09-11 10:00:00,24.56,25.21,24.55,25.2,138700.0,24.1097,24.7478,24.0999,24.738,138700.0
2008-09-11 10:10:00,25.17,25.59,25.15,25.4,212800.0,24.7085,25.1208,24.6889,24.9343,212800.0
2008-09-11 10:20:00,25.4,25.75,25.1,25.15,235600.0,24.9343,25.2779,24.6398,24.6889,235600.0
2008-09-11 10:30:00,25.18,25.62,25.1,25.6,76300.0,24.7184,25.1503,24.6398,25.1307,76300.0
2008-09-11 10:40:00,25.6,25.84,25.44,25.82,197500.0,25.1307,25.3663,24.9736,25.3466,197500.0
2008-09-11 10:50:00,25.84,26.03,25.72,25.89,100100.0,25.3663,25.5528,25.2485,25.4153,100100.0
2008-09-11 11:00:00,25.88,26.23,25.81,26.02,132100.0,25.4055,25.7491,25.3368,25.543,132100.0
2008-09-11 11:10:00,26.03,26.53,26.03,26.44,146500.0,25.5528,26.0436,25.5528,25.9553,146500.0
2008-09-11 11:20:00,26.42,26.57,26.35,26.37,80600.0,25.9356,26.0829,25.8669,25.8865,80600.0
2008-09-11 11:30:00,26.35,26.62,26.35,26.58,47600.0,25.8669,26.132,25.8669,26.0927,47600.0
2008-09-11 11:40:00,26.57,26.68,26.52,26.64,54200.0,26.0829,26.1909,26.0338,26.1516,54200.0
2008-09-11 11:50:00,26.64,26.94,26.64,26.82,74400.0,26.1516,26.4461,26.1516,26.3283,74400.0
2008-09-11 12:00:00,26.83,27.25,26.82,27.15,150600.0,26.3381,26.7504,26.3283,26.6522,150600.0
2008-09-11 12:10:00,27.15,27.24,27.0,27.13,71700.0,26.6522,26.7406,26.505,26.6326,71700.0
2008-09-11 12:20:00,27.11,27.22,27.0,27.0,112000.0,26.613,26.721,26.505,26.505,112000.0
2008-09-11 12:30:00,27.0,27.02,26.8,26.8,147200.0,26.505,26.5246,26.3087,26.3087,147200.0
2008-09-11 12:40:00,26.8,26.82,26.63,26.68,72500.0,26.3087,26.3283,26.1418,26.1909,72500.0
2008-09-11 12:50:00,26.69,26.8,26.58,26.63,55000.0,26.2007,26.3087,26.0927,26.1418,55000.0
2008-09-11 13:00:00,26.63,26.72,26.48,26.49,93000.0,26.1418,26.2301,25.9945,26.0043,93000.0
2008-09-11 13:10:00,26.5,26.55,26.39,26.45,96500.0,26.0142,26.0632,25.9062,25.9651,96500.0
2008-09-11 13:20:00,26.45,26.5,26.25,26.48,113200.0,25.9651,26.0142,25.7687,25.9945,113200.0
2008-09-11 13:30:00,26.48,26.71,26.46,26.59,82400.0,25.9945,26.2203,25.9749,26.1025,82400.0
2008-09-11 13:40:00,26.58,26.75,26.5,26.57,77400.0,26.0927,26.2596,26.0142,26.0829,77400.0
2008-09-11 13:50:00,26.57,26.72,26.55,26.66,98300.0,26.0829,26.2301,26.0632,26.1712,98300.0
2008-09-11 14:00:00,26.67,26.82,26.63,26.75,92200.0,26.181,26.3283,26.1418,26.2596,92200.0
2008-09-11 14:10:00,26.74,26.98,26.69,26.88,76000.0,26.2498,26.4854,26.2007,26.3872,76000.0
2008-09-11 14:20:00,26.89,27.1,26.85,27.02,87000.0,26.397,26.6032,26.3577,26.5246,87000.0
2008-09-11 14:30:00,27.02,27.02,26.82,26.87,61600.0,26.5246,26.5246,26.3283,26.3774,61600.0
2008-09-11 14:40:00,26.86,26.95,26.69,26.95,68200.0,26.3676,26.4559,26.2007,26.4559,68200.0
2008-09-11 14:50:00,26.93,27.07,26.89,26.96,120200.0,26.4363,26.5737,26.397,26.4657,120200.0
2008-09-11 15:00:00,26.93,27.1,26.9,27.06,239300.0,26.4363,26.6032,26.4068,26.5639,239300.0
2008-09-11 15:10:00,27.07,27.07,26.99,27.0,219000.0,26.5737,26.5737,26.4952,26.505,219000.0
2008-09-11 15:20:00,27.0,27.05,26.79,26.86,208700.0,26.505,26.5541,26.2988,26.3676,208700.0
2008-09-11 15:30:00,26.85,27.16,26.84,27.15,226800.0,26.3577,26.6621,26.3479,26.6522,226800.0
2008-09-11 15:40:00,27.15,27.23,27.06,27.18,290500.0,26.6522,26.7308,26.5639,26.6817,290500.0
2008-09-11 15:50:00,27.18,27.57,27.15,27.5,397000.0,26.6817,27.0645,26.6522,26.9958,397000.0
2008-09-12 09:30:00,27.16,27.35,26.81,27.1,36400.0,26.6621,26.8486,26.3185,26.6032,36400.0
2008-09-12 09:40:00,27.12,27.5,27.05,27.5,75100.0,26.6228,26.9958,26.5541,26.9958,75100.0
2008-09-12 09:50:00,27.54,27.57,27.03,27.03,145100.0,27.0351,27.0645,26.5344,26.5344,145100.0
2008-09-12 10:00:00,27.06,27.63,27.0,27.4,83100.0,26.5639,27.1234,26.505,26.8977,83100.0
2008-09-12 10:10:00,27.4,27.82,27.34,27.78,95400.0,26.8977,27.31,26.8388,27.2707,95400.0
2008-09-12 10:20:00,27.79,28.05,27.68,27.97,85000.0,27.2805,27.5357,27.1725,27.4572,85000.0
2008-09-12 10:30:00,27.97,28.17,27.93,28.15,100100.0,27.4572,27.6535,27.4179,27.6339,100100.0
2008-09-12 10:40:00,28.16,28.23,28.02,28.05,106700.0,27.6437,27.7124,27.5063,27.5357,106700.0
2008-09-12 10:50:00,28.05,28.19,28.02,28.12,73800.0,27.5357,27.6732,27.5063,27.6045,73800.0
2008-09-12 11:00:00,28.13,28.24,27.98,28.06,133300.0,27.6143,27.7223,27.467,27.5456,133300.0
2008-09-12 11:10:00,28.07,28.6,28.05,28.47,121700.0,27.5554,28.0757,27.5357,27.948,121700.0
2008-09-12 11:20:00,28.44,28.45,28.19,28.23,82500.0,27.9186,27.9284,27.6732,27.7124,82500.0
2008-09-12 11:30:00,28.24,28.35,28.21,28.27,107900.0,27.7223,27.8302,27.6928,27.7517,107900.0
2008-09-12 11:40:00,28.27,28.46,28.23,28.37,151700.0,27.7517,27.9382,27.7124,27.8499,151700.0
2008-09-12 11:50:00,28.38,28.42,28.29,28.42,76700.0,27.8597,27.899,27.7713,27.899,76700.0
2008-09-12 12:00:00,28.42,28.85,28.32,28.43,263400.0,27.899,28.3211,27.8008,27.9088,263400.0
2008-09-12 12:10:00,28.44,28.53,28.33,28.53,67700.0,27.9186,28.0069,27.8106,28.0069,67700.0
2008-09-12 12:20:00,28.53,28.75,28.49,28.73,95800.0,28.0069,28.2229,27.9677,28.2033,95800.0
2008-09-12 12:30:00,28.73,28.88,28.57,28.66,77300.0,28.2033,28.3505,28.0462,28.1346,77300.0
2008-09-12 12:40:00,28.66,28.76,28.47,28.61,69000.0,28.1346,28.2327,27.948,28.0855,69000.0
2008-09-12 12:50:00,28.6,28.62,28.51,28.53,62100.0,28.0757,28.0953,27.9873,28.0069,62100.0
2008-09-12 13:00:00,28.52,28.6,28.4,28.42,74900.0,27.9971,28.0757,27.8793,27.899,74900.0
2008-09-12 13:10:00,28.44,28.58,28.43,28.58,72200.0,27.9186,28.056,27.9088,28.056,72200.0
2008-09-12 13:20:00,28.59,28.82,28.45,28.79,79900.0,28.0658,28.2916,27.9284,28.2622,79900.0
2008-09-12 13:30:00,28.8,28.95,28.79,28.93,95300.0,28.272,28.4192,28.2622,28.3996,95300.0
2008-09-12 13:40:00,28.93,29.07,28.88,29.06,154500.0,28.3996,28.537,28.3505,28.5272,154500.0
2008-09-12 13:50:00,29.06,29.35,29.04,29.15,188200.0,28.5272,28.8119,28.5076,28.6156,188200.0
2008-09-12 14:00:00,29.15,29.16,28.81,29.04,143200.0,28.6156,28.6254,28.2818,28.5076,143200.0
2008-09-12 14:10:00,29.05,29.11,28.92,29.0,78000.0,28.5174,28.5763,28.3898,28.4683,78000.0
2008-09-12 14:20:00,29.0,29.21,28.97,29.12,96500.0,28.4683,28.6745,28.4389,28.5861,96500.0
2008-09-12 14:30:00,29.11,29.15,28.94,29.07,73900.0,28.5763,28.6156,28.4094,28.537,73900.0
2008-09-12 14:40:00,29.09,29.23,29.02,29.15,100400.0,28.5567,28.6941,28.488,28.6156,100400.0
2008-09-12 14:50:00,29.16,29.2,29.05,29.1,138900.0,28.6254,28.6647,28.5174,28.5665,138900.0
2008-09-12 15:00:00,29.11,29.13,28.72,28.88,239500.0,28.5763,28.5959,28.1935,28.3505,239500.0
2008-09-12 15:10:00,28.88,29.04,28.81,28.88,130400.0,28.3505,28.5076,28.2818,28.3505,130400.0
2008-09-12 15:20:00,28.88,28.98,28.78,28.9,77200.0,28.3505,28.4487,28.2524,28.3702,77200.0
2008-09-12 15:30:00,28.91,28.99,28.66,28.76,124000.0,28.38,28.4585,28.1346,28.2327,124000.0
2008-09-12 15:40:00,28.75,29.28,28.74,29.15,245600.0,28.2229,28.7432,28.2131,28.6156,245600.0
2008-09-12 15:50:00,29.14,29.17,28.84,28.92,297900.0,28.6058,28.6352,28.3113,28.3898,297900.0
2008-09-15 09:30:00,26.6,28.0,26.59,27.42,80800.0,26.1123,27.4867,26.1025,26.9173,80800.0
2008-09-15 09:40:00,27.45,28.53,27.37,28.07,124800.0,26.9467,28.0069,26.8682,27.5554,124800.0
2008-09-15 09:50:00,28.02,28.14,27.36,27.5,84100.0,27.5063,27.6241,26.8584,26.9958,84100.0
2008-09-15 10:00:00,27.54,27.79,27.36,27.62,80200.0,27.0351,27.2805,26.8584,27.1136,80200.0
2008-09-15 10:10:00,27.64,27.85,27.56,27.81,64100.0,27.1333,27.3394,27.0547,27.3001,64100.0
2008-09-15 10:20:00,27.82,27.89,27.7,27.87,99700.0,27.31,27.3787,27.1922,27.359,99700.0
2008-09-15 10:30:00,27.85,27.97,27.6,27.87,82200.0,27.3394,27.4572,27.094,27.359,82200.0
2008-09-15 10:40:00,27.9,28.02,27.82,28.01,130200.0,27.3885,27.5063,27.31,27.4965,130200.0
2008-09-15 10:50:00,28.02,28.37,28.0,28.33,93300.0,27.5063,27.8499,27.4867,27.8106,93300.0
2008-09-15 11:00:00,28.34,28.61,28.34,28.46,145000.0,27.8204,28.0855,27.8204,27.9382,145000.0
2008-09-15 11:10:00,28.46,28.69,28.43,28.48,72400.0,27.9382,28.164,27.9088,27.9579,72400.0
2008-09-15 11:20:00,28.45,28.53,28.0,28.0,46900.0,27.9284,28.0069,27.4867,27.4867,46900.0
2008-09-15 11:30:00,28.01,28.18,28.0,28.04,83600.0,27.4965,27.6634,27.4867,27.5259,83600.0
2008-09-15 11:40:00,28.03,28.09,27.95,28.09,59300.0,27.5161,27.575,27.4376,27.575,59300.0
2008-09-15 11:50:00,28.05,28.32,27.99,28.12,102400.0,27.5357,27.8008,27.4768,27.6045,102400.0
2008-09-15 12:00:00,28.11,28.45,28.11,28.4,68000.0,27.5946,27.9284,27.5946,27.8793,68000.0
2008-09-15 12:10:00,28.36,28.65,28.35,28.46,71100.0,27.8401,28.1247,27.8302,27.9382,71100.0
2008-09-15 12:20:00,28.47,28.68,28.4,28.42,52100.0,27.948,28.1542,27.8793,27.899,52100.0
2008-09-15 12:30:00,28.44,28.46,28.25,28.34,58500.0,27.9186,27.9382,27.7321,27.8204,58500.0
2008-09-15 12:40:00,28.33,28.51,28.19,28.24,54200.0,27.8106,27.9873,27.6732,27.7223,54200.0
2008-09-15 12:50:00,28.26,28.54,28.24,28.4,42000.0,27.7419,28.0168,27.7223,27.8793,42000.0
2008-09-15 13:00:00,28.4,28.62,28.36,28.55,54600.0,27.8793,28.0953,27.8401,28.0266,54600.0
2008-09-15 13:10:00,28.55,28.7,28.51,28.65,45700.0,28.0266,28.1738,27.9873,28.1247,45700.0
2008-09-15 13:20:00,28.66,28.67,28.31,28.31,88100.0,28.1346,28.1444,27.791,27.791,88100.0
2008-09-15 13:30:00,28.32,28.32,28.09,28.11,55600.0,27.8008,27.8008,27.575,27.5946,55600.0
2008-09-15 13:40:00,28.1,28.37,28.03,28.26,72500.0,27.5848,27.8499,27.5161,27.7419,72500.0
2008-09-15 13:50:00,28.26,28.35,28.05,28.28,69300.0,27.7419,27.8302,27.5357,27.7615,69300.0
2008-09-15 14:00:00,28.28,28.39,28.1,28.11,68100.0,27.7615,27.8695,27.5848,27.5946,68100.0
2008-09-15 14:10:00,28.1,28.32,28.05,28.3,78400.0,27.5848,27.8008,27.5357,27.7812,78400.0
2008-09-15 14:20:00,28.3,28.43,28.25,28.31,62700.0,27.7812,27.9088,27.7321,27.791,62700.0
2008-09-15 14:30:00,28.29,28.4,28.16,28.16,69600.0,27.7713,27.8793,27.6437,27.6437,69600.0
2008-09-15 14:40:00,28.17,28.18,28.02,28.08,119300.0,27.6535,27.6634,27.5063,27.5652,119300.0
2008-09-15 14:50:00,28.09,28.22,28.02,28.1,89300.0,27.575,27.7026,27.5063,27.5848,89300.0
2008-09-15 15:00:00,28.1,28.12,27.81,27.86,138200.0,27.5848,27.6045,27.3001,27.3492,138200.0
2008-09-15 15:10:00,27.86,28.07,27.79,27.9,114600.0,27.3492,27.5554,27.2805,27.3885,114600.0
2008-09-15 15:20:00,27.91,28.05,27.69,28.02,150300.0,27.3983,27.5357,27.1823,27.5063,150300.0
2008-09-15 15:30:00,28.05,28.12,27.94,28.05,130400.0,27.5357,27.6045,27.4278,27.5357,130400.0
2008-09-15 15:40:00,28.05,28.19,27.93,28.01,154500.0,27.5357,27.6732,27.4179,27.4965,154500.0
2008-09-15 15:50:00,28.01,28.05,27.73,28.0,236500.0,27.4965,27.5357,27.2216,27.4867,236500.0
2008-09-16 09:30:00,27.17,27.62,26.85,27.0,83800.0,26.6719,27.1136,26.3577,26.505,83800.0
2008-09-16 09:40:00,26.97,27.79,26.96,27.72,129100.0,26.4755,27.2805,26.4657,27.2118,129100.0
2008-09-16 09:50:00,27.72,27.82,26.56,26.58,100800.0,27.2118,27.31,26.0731,26.0927,100800.0
2008-09-16 10:00:00,26.61,27.58,26.56,27.5,102300.0,26.1221,27.0744,26.0731,26.9958,102300.0
2008-09-16 10:10:00,27.5,27.63,27.24,27.46,76100.0,26.9958,27.1234,26.7406,26.9566,76100.0
2008-09-16 10:20:00,27.48,27.81,27.43,27.72,61900.0,26.9762,27.3001,26.9271,27.2118,61900.0
2008-09-16 10:30:00,27.71,27.82,27.58,27.65,58000.0,27.202,27.31,27.0744,27.1431,58000.0
2008-09-16 10:40:00,27.66,27.75,27.56,27.74,47100.0,27.1529,27.2412,27.0547,27.2314,47100.0
2008-09-16 10:50:00,27.75,28.45,27.6,28.27,99900.0,27.2412,27.9284,27.094,27.7517,99900.0
2008-09-16 11:00:00,28.27,28.97,28.27,28.65,116000.0,27.7517,28.4389,27.7517,28.1247,116000.0
2008-09-16 11:10:00,28.65,28.66,28.26,28.45,94000.0,28.1247,28.1346,27.7419,27.9284,94000.0
2008-09-16 11:20:00,28.41,28.51,28.28,28.34,107600.0,27.8891,27.9873,27.7615,27.8204,107600.0
2008-09-16 11:30:00,28.34,28.46,28.2,28.23,86800.0,27.8204,27.9382,27.683,27.7124,86800.0
2008-09-16 11:40:00,28.23,28.4,28.17,28.24,46900.0,27.7124,27.8793,27.6535,27.7223,46900.0
2008-09-16 11:50:00,28.28,28.46,28.18,28.36,52700.0,27.7615,27.9382,27.6634,27.8401,52700.0
2008-09-16 12:00:00,28.38,28.73,28.12,28.39,81500.0,27.8597,28.2033,27.6045,27.8695,81500.0
2008-09-16 12:10:00,28.37,28.38,28.04,28.28,55200.0,27.8499,27.8597,27.5259,27.7615,55200.0
2008-09-16 12:20:00,28.32,28.32,28.02,28.17,79600.0,27.8008,27.8008,27.5063,27.6535,79600.0
2008-09-16 12:30:00,28.2,28.21,27.99,28.19,57700.0,27.683,27.6928,27.4768,27.6732,57700.0
2008-09-16 12:40:00,28.19,28.25,28.04,28.2,46200.0,27.6732,27.7321,27.5259,27.683,46200.0
2008-09-16 12:50:00,28.25,28.3,28.13,28.24,33600.0,27.7321,27.7812,27.6143,27.7223,33600.0
2008-09-16 13:00:00,28.23,28.28,28.05,28.19,28200.0,27.7124,27.7615,27.5357,27.6732,28200.0
2008-09-16 13:10:00,28.2,28.25,28.05,28.07,29100.0,27.683,27.7321,27.5357,27.5554,29100.0
2008-09-16 13:20:00,28.1,28.19,28.04,28.1,18300.0,27.5848,27.6732,27.5259,27.5848,18300.0
2008-09-16 13:30:00,28.11,28.13,27.95,27.98,41200.0,27.5946,27.6143,27.4376,27.467,41200.0
2008-09-16 13:40:00,27.98,28.02,27.86,27.88,65500.0,27.467,27.5063,27.3492,27.3689,65500.0
2008-09-16 13:50:00,27.88,27.98,27.74,27.97,72700.0,27.3689,27.467,27.2314,27.4572,72700.0
2008-09-16 14:00:00,27.96,28.05,27.94,27.97,82700.0,27.4474,27.5357,27.4278,27.4572,82700.0
2008-09-16 14:10:00,28.0,28.03,27.55,27.55,103500.0,27.4867,27.5161,27.0449,27.0449,103500.0
2008-09-16 14:20:00,27.55,27.84,27.48,27.71,90000.0,27.0449,27.3296,26.9762,27.202,90000.0
2008-09-16 14:30:00,27.71,28.02,27.71,27.96,213500.0,27.202,27.5063,27.202,27.4474,213500.0
2008-09-16 14:40:00,27.96,28.08,27.85,28.05,206500.0,27.4474,27.5652,27.3394,27.5357,206500.0
2008-09-16 14:50:00,28.05,28.31,27.93,28.23,157200.0,27.5357,27.791,27.4179,27.7124,157200.0
2008-09-16 15:00:00,28.24,28.42,28.18,28.32,87400.0,27.7223,27.899,27.6634,27.8008,87400.0
2008-09-16 15:10:00,28.37,28.55,28.29,28.49,212800.0,27.8499,28.0266,27.7713,27.9677,212800.0
2008-09-16 15:20:00,28.5,28.73,28.4,28.58,116800.0,27.9775,28.2033,27.8793,28.056,116800.0
2008-09-16 15:30:00,28.56,28.7,28.39,28.56,147500.0,28.0364,28.1738,27.8695,28.0364,147500.0
2008-09-16 15:40:00,28.57,28.64,28.44,28.55,138900.0,28.0462,28.1149,27.9186,28.0266,138900.0
2008-09-16 15:50:00,28.54,28.64,28.47,28.57,178800.0,28.0168,28.1149,27.948,28.0462,178800.0
2008-09-17 09:30:00,28.13,28.73,28.0,28.5,91900.0,27.6143,28.2033,27.4867,27.9775,91900.0
2008-09-17 09:40:00,28.56,29.3,28.33,28.36,111300.0,28.0364,28.7628,27.8106,27.8401,111300.0
2008-09-17 09:50:00,28.37,28.62,28.0,28.43,181800.0,27.8499,28.0953,27.4867,27.9088,181800.0
2008-09-17 10:00:00,28.47,28.85,28.3,28.35,60800.0,27.948,28.3211,27.7812,27.8302,60800.0
2008-09-17 10:10:00,28.38,28.62,28.1,28.31,91100.0,27.8597,28.0953,27.5848,27.791,91100.0
2008-09-17 10:20:00,28.34,28.38,27.96,27.98,60200.0,27.8204,27.8597,27.4474,27.467,60200.0
2008-09-17 10:30:00,27.98,28.03,27.43,27.66,129300.0,27.467,27.5161,26.9271,27.1529,129300.0
2008-09-17 10:40:00,27.69,27.72,27.09,27.21,89800.0,27.1823,27.2118,26.5933,26.7111,89800.0
2008-09-17 10:50:00,27.21,27.36,27.1,27.18,65200.0,26.7111,26.8584,26.6032,26.6817,65200.0
2008-09-17 11:00:00,27.17,27.26,26.95,26.95,130200.0,26.6719,26.7602,26.4559,26.4559,130200.0
2008-09-17 11:10:00,26.93,27.18,26.75,27.16,189800.0,26.4363,26.6817,26.2596,26.6621,189800.0
2008-09-17 11:20:00,27.15,27.19,26.92,27.02,106300.0,26.6522,26.6915,26.4265,26.5246,106300.0
2008-09-17 11:30:00,27.02,27.15,26.94,27.08,76500.0,26.5246,26.6522,26.4461,26.5835,76500.0
2008-09-17 11:40:00,27.07,27.28,27.0,27.23,63800.0,26.5737,26.7799,26.505,26.7308,63800.0
2008-09-17 11:50:00,27.21,27.29,27.01,27.22,64100.0,26.7111,26.7897,26.5148,26.721,64100.0
2008-09-17 12:00:00,27.22,27.24,26.81,27.1,94100.0,26.721,26.7406,26.3185,26.6032,94100.0
2008-09-17 12:10:00,27.13,27.16,27.02,27.13,73500.0,26.6326,26.6621,26.5246,26.6326,73500.0
2008-09-17 12:20:00,27.17,27.4,27.05,27.09,80600.0,26.6719,26.8977,26.5541,26.5933,80600.0
2008-09-17 12:30:00,27.08,27.38,27.06,27.35,64900.0,26.5835,26.878,26.5639,26.8486,64900.0
2008-09-17 12:40:00,27.34,27.5,27.18,27.32,69100.0,26.8388,26.9958,26.6817,26.8191,69100.0
2008-09-17 12:50:00,27.32,27.37,27.12,27.28,39700.0,26.8191,26.8682,26.6228,26.7799,39700.0
2008-09-17 13:00:00,27.26,27.49,27.2,27.3,61500.0,26.7602,26.986,26.7013,26.7995,61500.0
2008-09-17 13:10:00,27.32,27.32,27.1,27.22,56900.0,26.8191,26.8191,26.6032,26.721,56900.0
2008-09-17 13:20:00,27.24,27.34,27.07,27.1,67900.0,26.7406,26.8388,26.5737,26.6032,67900.0
2008-09-17 13:30:00,27.1,27.14,27.01,27.08,96200.0,26.6032,26.6424,26.5148,26.5835,96200.0
2008-09-17 13:40:00,27.1,27.15,27.0,27.02,88800.0,26.6032,26.6522,26.505,26.5246,88800.0
2008-09-17 13:50:00,27.0,27.25,27.0,27.13,61200.0,26.505,26.7504,26.505,26.6326,61200.0
2008-09-17 14:00:00,27.13,27.38,27.08,27.37,55500.0,26.6326,26.878,26.5835,26.8682,55500.0
2008-09-17 14:10:00,27.37,27.42,27.1,27.39,37000.0,26.8682,26.9173,26.6032,26.8878,37000.0
2008-09-17 14:20:00,27.39,27.7,27.32,27.7,47100.0,26.8878,27.1922,26.8191,27.1922,47100.0
2008-09-17 14:30:00,27.72,28.14,27.65,28.06,151900.0,27.2118,27.6241,27.1431,27.5456,151900.0
2008-09-17 14:40:00,28.06,28.28,27.95,27.95,102700.0,27.5456,27.7615,27.4376,27.4376,102700.0
2008-09-17 14:50:00,27.93,27.97,27.63,27.78,76700.0,27.4179,27.4572,27.1234,27.2707,76700.0
2008-09-17 15:00:00,27.78,28.14,27.7,27.92,132600.0,27.2707,27.6241,27.1922,27.4081,132600.0
2008-09-17 15:10:00,27.92,28.02,27.72,27.89,100000.0,27.4081,27.5063,27.2118,27.3787,100000.0
2008-09-17 15:20:00,27.88,27.9,27.73,27.77,113900.0,27.3689,27.3885,27.2216,27.2609,113900.0
2008-09-17 15:30:00,27.77,27.78,27.42,27.51,152900.0,27.2609,27.2707,26.9173,27.0056,152900.0
2008-09-17 15:40:00,27.51,27.61,27.4,27.56,87600.0,27.0056,27.1038,26.8977,27.0547,87600.0
2008-09-17 15:50:00,27.55,27.58,27.29,27.3,200500.0,27.0449,27.0744,26.7897,26.7995,200500.0
2008-09-18 09:30:00,27.83,28.68,27.53,27.55,44800.0,27.3198,28.1542,27.0253,27.0449,44800.0
2008-09-18 09:40:00,27.55,27.73,27.29,27.54,66300.0,27.0449,27.2216,26.7897,27.0351,66300.0
2008-09-18 09:50:00,27.59,28.26,27.51,28.17,78100.0,27.0842,27.7419,27.0056,27.6535,78100.0
2008-09-18 10:00:00,28.14,28.47,27.88,27.99,105200.0,27.6241,27.948,27.3689,27.4768,105200.0
2008-09-18 10:10:00,27.95,28.0,27.45,27.52,138600.0,27.4376,27.4867,26.9467,27.0155,138600.0
2008-09-18 10:20:00,27.52,27.8,27.46,27.73,94300.0,27.0155,27.2903,26.9566,27.2216,94300.0
2008-09-18 10:30:00,27.73,27.73,27.48,27.56,122200.0,27.2216,27.2216,26.9762,27.0547,122200.0
2008-09-18 10:40:00,27.55,27.56,27.3,27.33,121400.0,27.0449,27.0547,26.7995,26.8289,121400.0
2008-09-18 10:50:00,27.33,27.5,27.21,27.33,79100.0,26.8289,26.9958,26.7111,26.8289,79100.0
2008-09-18 11:00:00,27.32,27.53,27.31,27.47,81100.0,26.8191,27.0253,26.8093,26.9664,81100.0
2008-09-18 11:10:00,27.48,27.57,27.25,27.25,122700.0,26.9762,27.0645,26.7504,26.7504,122700.0
2008-09-18 11:20:00,27.25,27.38,27.03,27.26,146000.0,26.7504,26.878,26.5344,26.7602,146000.0
2008-09-18 11:30:00,27.26,27.55,27.25,27.29,153900.0,26.7602,27.0449,26.7504,26.7897,153900.0
2008-09-18 11:40:00,27.28,27.42,27.15,27.15,103800.0,26.7799,26.9173,26.6522,26.6522,103800.0
2008-09-18 11:50:00,27.16,27.51,27.07,27.49,121700.0,26.6621,27.0056,26.5737,26.986,121700.0
2008-09-18 12:00:00,27.5,27.52,27.15,27.21,88300.0,26.9958,27.0155,26.6522,26.7111,88300.0
2008-09-18 12:10:00,27.19,27.54,27.15,27.38,88400.0,26.6915,27.0351,26.6522,26.878,88400.0
2008-09-18 12:20:00,27.38,27.51,27.31,27.4,96000.0,26.878,27.0056,26.8093,26.8977,96000.0
2008-09-18 12:30:00,27.38,27.44,27.17,27.2,102600.0,26.878,26.9369,26.6719,26.7013,102600.0
2008-09-18 12:40:00,27.2,27.3,26.91,27.06,137400.0,26.7013,26.7995,26.4166,26.5639,137400.0
2008-09-18 12:50:00,27.07,27.22,26.97,27.01,98700.0,26.5737,26.721,26.4755,26.5148,98700.0
2008-09-18 13:00:00,27.01,27.59,26.97,27.55,130700.0,26.5148,27.0842,26.4755,27.0449,130700.0
2008-09-18 13:10:00,27.53,27.99,27.28,27.73,97300.0,27.0253,27.4768,26.7799,27.2216,97300.0
2008-09-18 13:20:00,27.74,27.83,27.49,27.83,112700.0,27.2314,27.3198,26.986,27.3198,112700.0
2008-09-18 13:30:00,27.84,28.5,27.71,28.5,192000.0,27.3296,27.9775,27.202,27.9775,192000.0
2008-09-18 13:40:00,28.5,28.74,27.95,28.11,103300.0,27.9775,28.2131,27.4376,27.5946,103300.0
2008-09-18 13:50:00,28.11,28.25,27.86,28.05,93700.0,27.5946,27.7321,27.3492,27.5357,93700.0
2008-09-18 14:00:00,28.07,28.13,27.56,27.83,92300.0,27.5554,27.6143,27.0547,27.3198,92300.0
2008-09-18 14:10:00,27.81,28.09,27.66,27.99,100600.0,27.3001,27.575,27.1529,27.4768,100600.0
2008-09-18 14:20:00,27.99,28.02,27.64,27.89,104100.0,27.4768,27.5063,27.1333,27.3787,104100.0
2008-09-18 14:30:00,27.88,28.13,27.72,27.81,79200.0,27.3689,27.6143,27.2118,27.3001,79200.0
2008-09-18 14:40:00,27.84,28.0,27.56,28.0,128200.0,27.3296,27.4867,27.0547,27.4867,128200.0
2008-09-18 14:50:00,27.99,28.24,27.74,28.07,106100.0,27.4768,27.7223,27.2314,27.5554,106100.0
2008-09-18 15:00:00,28.07,28.75,28.07,28.69,130300.0,27.5554,28.2229,27.5554,28.164,130300.0
2008-09-18 15:10:00,28.68,29.24,28.66,29.09,153300.0,28.1542,28.7039,28.1346,28.5567,153300.0
2008-09-18 15:20:00,29.05,29.25,28.71,28.72,188300.0,28.5174,28.7137,28.1836,28.1935,188300.0
2008-09-18 15:30:00,28.73,29.0,28.64,28.8,202700.0,28.2033,28.4683,28.1149,28.272,202700.0
2008-09-18 15:40:00,28.81,29.12,28.69,29.1,191800.0,28.2818,28.5861,28.164,28.5665,191800.0
2008-09-18 15:50:00,29.1,29.37,28.96,29.37,287000.0,28.5665,28.8315,28.4291,28.8315,287000.0
2008-09-19 09:30:00,30.4,31.49,30.39,30.96,264000.0,29.8427,30.9127,29.8328,30.3924,264000.0
2008-09-19 09:40:00,31.09,31.26,30.24,30.64,112500.0,30.52,30.6869,29.6856,30.0783,112500.0
2008-09-19 09:50:00,30.63,30.8,29.96,30.79,118100.0,30.0684,30.2353,29.4107,30.2255,118100.0
2008-09-19 10:00:00,30.78,30.8,29.41,29.81,151700.0,30.2157,30.2353,28.8708,29.2635,151700.0
2008-09-19 10:10:00,29.82,30.44,29.51,30.23,143800.0,29.2733,29.8819,28.969,29.6758,143800.0
2008-09-19 10:20:00,30.23,30.35,29.89,30.06,70600.0,29.6758,29.7936,29.342,29.5089,70600.0
2008-09-19 10:30:00,30.05,30.24,29.77,29.98,92900.0,29.4991,29.6856,29.2242,29.4304,92900.0
2008-09-19 10:40:00,30.0,30.11,29.74,29.85,77600.0,29.45,29.558,29.1948,29.3027,77600.0
2008-09-19 10:50:00,29.85,29.99,29.79,29.85,64800.0,29.3027,29.4402,29.2438,29.3027,64800.0
2008-09-19 11:00:00,29.86,30.0,29.69,29.93,119700.0,29.3126,29.45,29.1457,29.3813,119700.0
2008-09-19 11:10:00,29.94,30.0,29.8,29.88,83800.0,29.3911,29.45,29.2537,29.3322,83800.0
2008-09-19 11:20:00,29.89,29.94,29.71,29.8,53900.0,29.342,29.3911,29.1653,29.2537,53900.0
2008-09-19 11:30:00,29.8,29.84,29.56,29.59,64900.0,29.2537,29.2929,29.0181,29.0475,64900.0
2008-09-19 11:40:00,29.59,29.76,29.49,29.61,74900.0,29.0475,29.2144,28.9493,29.0671,74900.0
2008-09-19 11:50:00,29.61,29.9,29.61,29.78,55500.0,29.0671,29.3518,29.0671,29.234,55500.0
2008-09-19 12:00:00,29.77,30.0,29.69,29.99,77000.0,29.2242,29.45,29.1457,29.4402,77000.0
2008-09-19 12:10:00,29.99,30.0,29.86,29.87,74300.0,29.4402,29.45,29.3126,29.3224,74300.0
2008-09-19 12:20:00,29.88,30.15,29.86,30.05,100800.0,29.3322,29.5972,29.3126,29.4991,100800.0
2008-09-19 12:30:00,30.05,30.39,30.04,30.3,116700.0,29.4991,29.8328,29.4893,29.7445,116700.0
2008-09-19 12:40:00,30.29,30.29,30.04,30.09,173900.0,29.7347,29.7347,29.4893,29.5383,173900.0
2008-09-19 12:50:00,30.1,30.1,29.96,30.01,56500.0,29.5482,29.5482,29.4107,29.4598,56500.0
2008-09-19 13:00:00,30.02,30.16,30.0,30.14,63900.0,29.4696,29.6071,29.45,29.5874,63900.0
2008-09-19 13:10:00,30.15,30.42,30.14,30.38,61500.0,29.5972,29.8623,29.5874,29.823,61500.0
2008-09-19 13:20:00,30.34,30.37,30.03,30.1,44200.0,29.7838,29.8132,29.4794,29.5482,44200.0
2008-09-19 13:30:00,30.09,30.14,30.04,30.11,43500.0,29.5383,29.5874,29.4893,29.558,43500.0
2008-09-19 13:40:00,30.11,30.24,30.1,30.22,143600.0,29.558,29.6856,29.5482,29.666,143600.0
2008-09-19 13:50:00,30.23,30.37,30.19,30.29,81700.0,29.6758,29.8132,29.6365,29.7347,81700.0
2008-09-19 14:00:00,30.27,30.34,30.25,30.3,80400.0,29.715,29.7838,29.6954,29.7445,80400.0
2008-09-19 14:10:00,30.3,30.49,30.25,30.41,126900.0,29.7445,29.931,29.6954,29.8525,126900.0
2008-09-19 14:20:00,30.41,30.71,30.41,30.67,162000.0,29.8525,30.147,29.8525,30.1077,162000.0
2008-09-19 14:30:00,30.66,30.94,30.66,30.84,201100.0,30.0979,30.3728,30.0979,30.2746,201100.0
2008-09-19 14:40:00,30.85,31.07,30.83,31.03,114000.0,30.2844,30.5004,30.2648,30.4611,114000.0
2008-09-19 14:50:00,31.03,31.38,30.96,31.28,141700.0,30.4611,30.8047,30.3924,30.7065,141700.0
2008-09-19 15:00:00,31.3,31.42,30.67,30.91,130600.0,30.7262,30.844,30.1077,30.3433,130600.0
2008-09-19 15:10:00,30.9,31.16,30.87,30.99,131200.0,30.3335,30.5887,30.304,30.4218,131200.0
2008-09-19 15:20:00,30.99,31.15,30.83,31.04,153300.0,30.4218,30.5789,30.2648,30.4709,153300.0
2008-09-19 15:30:00,31.04,31.13,30.76,31.0,235900.0,30.4709,30.5593,30.1961,30.4317,235900.0
2008-09-19 15:40:00,31.01,31.2,30.85,30.94,226000.0,30.4415,30.628,30.2844,30.3728,226000.0
2008-09-19 15:50:00,30.93,31.21,30.89,31.14,169000.0,30.3629,30.6378,30.3237,30.5691,169000.0
2008-09-22 09:30:00,30.49,30.64,29.52,30.64,42100.0,29.931,30.0783,28.9788,30.0783,42100.0
2008-09-22 09:40:00,30.64,30.86,30.5,30.83,19200.0,30.0783,30.2942,29.9408,30.2648,19200.0
2008-09-22 09:50:00,30.83,30.95,30.74,30.95,37100.0,30.2648,30.3826,30.1764,30.3826,37100.0
2008-09-22 10:00:00,30.98,31.08,30.55,30.7,31800.0,30.412,30.5102,29.9899,30.1372,31800.0
2008-09-22 10:10:00,30.64,30.73,30.3,30.46,49300.0,30.0783,30.1666,29.7445,29.9016,49300.0
2008-09-22 10:20:00,30.49,30.52,30.45,30.49,82500.0,29.931,29.9605,29.8917,29.931,82500.0
2008-09-22 10:30:00,30.49,31.36,30.49,30.94,103000.0,29.931,30.7851,29.931,30.3728,103000.0
2008-09-22 10:40:00,30.91,31.21,30.85,31.13,60200.0,30.3433,30.6378,30.2844,30.5593,60200.0
2008-09-22 10:50:00,31.13,31.25,31.1,31.18,53200.0,30.5593,30.6771,30.5298,30.6084,53200.0
2008-09-22 11:00:00,31.21,31.21,31.07,31.14,49400.0,30.6378,30.6378,30.5004,30.5691,49400.0
2008-09-22 11:10:00,31.14,31.25,30.88,30.93,33800.0,30.5691,30.6771,30.3139,30.3629,33800.0
2008-09-22 11:20:00,30.95,30.95,30.56,30.57,57900.0,30.3826,30.3826,29.9997,30.0095,57900.0
2008-09-22 11:30:00,30.59,30.67,30.38,30.49,49500.0,30.0292,30.1077,29.823,29.931,49500.0
2008-09-22 11:40:00,30.5,30.52,30.21,30.31,18000.0,29.9408,29.9605,29.6561,29.7543,18000.0
2008-09-22 11:50:00,30.28,30.29,30.19,30.21,66300.0,29.7249,29.7347,29.6365,29.6561,66300.0
2008-09-22 12:00:00,30.21,30.29,30.09,30.19,41100.0,29.6561,29.7347,29.5383,29.6365,41100.0
2008-09-22 12:10:00,30.17,30.22,30.06,30.22,29400.0,29.6169,29.666,29.5089,29.666,29400.0
2008-09-22 12:20:00,30.23,30.27,30.1,30.12,19600.0,29.6758,29.715,29.5482,29.5678,19600.0
2008-09-22 12:30:00,30.14,30.7,30.14,30.43,69000.0,29.5874,30.1372,29.5874,29.8721,69000.0
2008-09-22 12:40:00,30.44,30.55,30.42,30.52,27100.0,29.8819,29.9899,29.8623,29.9605,27100.0
2008-09-22 12:50:00,30.53,30.71,30.52,30.66,36000.0,29.9703,30.147,29.9605,30.0979,36000.0
2008-09-22 13:00:00,30.66,30.69,30.42,30.5,16900.0,30.0979,30.1273,29.8623,29.9408,16900.0
2008-09-22 13:10:00,30.48,30.55,30.37,30.37,16400.0,29.9212,29.9899,29.8132,29.8132,16400.0
2008-09-22 13:20:00,30.38,30.47,30.29,30.41,25300.0,29.823,29.9114,29.7347,29.8525,25300.0
2008-09-22 13:30:00,30.44,30.47,30.37,30.45,57400.0,29.8819,29.9114,29.8132,29.8917,57400.0
2008-09-22 13:40:00,30.46,30.65,30.43,30.5,33800.0,29.9016,30.0881,29.8721,29.9408,33800.0
2008-09-22 13:50:00,30.5,30.69,30.49,30.61,23600.0,29.9408,30.1273,29.931,30.0488,23600.0
2008-09-22 14:00:00,30.59,30.66,30.52,30.58,26700.0,30.0292,30.0979,29.9605,30.0194,26700.0
2008-09-22 14:10:00,30.58,30.65,30.54,30.61,23800.0,30.0194,30.0881,29.9801,30.0488,23800.0
2008-09-22 14:20:00,30.58,30.59,30.4,30.47,25200.0,30.0194,30.0292,29.8427,29.9114,25200.0
2008-09-22 14:30:00,30.47,30.58,30.43,30.45,42400.0,29.9114,30.0194,29.8721,29.8917,42400.0
2008-09-22 14:40:00,30.45,30.47,30.21,30.25,40000.0,29.8917,29.9114,29.6561,29.6954,40000.0
2008-09-22 14:50:00,30.24,30.26,30.1,30.16,46000.0,29.6856,29.7052,29.5482,29.6071,46000.0
2008-09-22 15:00:00,30.16,30.32,30.13,30.26,57600.0,29.6071,29.7641,29.5776,29.7052,57600.0
2008-09-22 15:10:00,30.26,30.36,30.12,30.15,65000.0,29.7052,29.8034,29.5678,29.5972,65000.0
2008-09-22 15:20:00,30.15,30.17,29.87,29.96,91800.0,29.5972,29.6169,29.3224,29.4107,91800.0
2008-09-22 15:30:00,29.98,30.11,29.92,29.97,89200.0,29.4304,29.558,29.3715,29.4205,89200.0
2008-09-22 15:40:00,29.97,30.15,29.95,30.0,171100.0,29.4205,29.5972,29.4009,29.45,171100.0
2008-09-22 15:50:00,30.0,30.14,29.67,29.71,169600.0,29.45,29.5874,29.126,29.1653,169600.0
2008-09-23 09:30:00,29.59,29.8,29.34,29.47,39100.0,29.0475,29.2537,28.8021,28.9297,39100.0
2008-09-23 09:40:00,29.42,29.94,29.25,29.94,46600.0,28.8806,29.3911,28.7137,29.3911,46600.0
2008-09-23 09:50:00,29.97,29.97,29.41,29.45,53200.0,29.4205,29.4205,28.8708,28.9101,53200.0
2008-09-23 10:00:00,29.45,29.53,29.01,29.35,81600.0,28.9101,28.9886,28.4781,28.8119,81600.0
2008-09-23 10:10:00,29.34,29.35,29.12,29.25,60600.0,28.8021,28.8119,28.5861,28.7137,60600.0
2008-09-23 10:20:00,29.25,29.46,29.11,29.25,42100.0,28.7137,28.9199,28.5763,28.7137,42100.0
2008-09-23 10:30:00,29.24,29.36,29.13,29.27,26900.0,28.7039,28.8217,28.5959,28.7334,26900.0
2008-09-23 10:40:00,29.3,29.33,28.91,28.95,47500.0,28.7628,28.7923,28.38,28.4192,47500.0
2008-09-23 10:50:00,28.93,28.96,28.56,28.88,67100.0,28.3996,28.4291,28.0364,28.3505,67100.0
2008-09-23 11:00:00,28.93,29.09,28.84,29.01,69200.0,28.3996,28.5567,28.3113,28.4781,69200.0
2008-09-23 11:10:00,29.01,29.27,28.98,29.25,47100.0,28.4781,28.7334,28.4487,28.7137,47100.0
2008-09-23 11:20:00,29.25,29.28,29.09,29.11,37200.0,28.7137,28.7432,28.5567,28.5763,37200.0
2008-09-23 11:30:00,29.11,29.13,28.98,28.99,87500.0,28.5763,28.5959,28.4487,28.4585,87500.0
2008-09-23 11:40:00,29.0,29.08,28.96,29.03,57400.0,28.4683,28.5469,28.4291,28.4978,57400.0
2008-09-23 11:50:00,29.03,29.16,29.0,29.0,19300.0,28.4978,28.6254,28.4683,28.4683,19300.0
2008-09-23 12:00:00,29.01,29.18,28.99,29.15,48600.0,28.4781,28.645,28.4585,28.6156,48600.0
2008-09-23 12:10:00,29.14,29.15,29.0,29.01,41700.0,28.6058,28.6156,28.4683,28.4781,41700.0
2008-09-23 12:20:00,29.0,29.05,28.88,28.89,27400.0,28.4683,28.5174,28.3505,28.3603,27400.0
2008-09-23 12:30:00,28.87,28.9,28.71,28.79,13500.0,28.3407,28.3702,28.1836,28.2622,13500.0
2008-09-23 12:40:00,28.77,28.78,28.61,28.69,32200.0,28.2425,28.2524,28.0855,28.164,32200.0
2008-09-23 12:50:00,28.69,28.74,28.61,28.65,49500.0,28.164,28.2131,28.0855,28.1247,49500.0
2008-09-23 13:00:00,28.64,28.64,28.25,28.3,87800.0,28.1149,28.1149,27.7321,27.7812,87800.0
2008-09-23 13:10:00,28.32,28.34,28.13,28.27,26300.0,27.8008,27.8204,27.6143,27.7517,26300.0
2008-09-23 13:20:00,28.29,28.56,28.29,28.45,27000.0,27.7713,28.0364,27.7713,27.9284,27000.0
2008-09-23 13:30:00,28.42,28.42,28.06,28.2,43000.0,27.899,27.899,27.5456,27.683,43000.0
2008-09-23 13:40:00,28.2,28.31,28.04,28.08,43600.0,27.683,27.791,27.5259,27.5652,43600.0
2008-09-23 13:50:00,28.09,28.21,27.86,28.21,66400.0,27.575,27.6928,27.3492,27.6928,66400.0
2008-09-23 14:00:00,28.2,28.42,28.07,28.42,33100.0,27.683,27.899,27.5554,27.899,33100.0
2008-09-23 14:10:00,28.45,28.49,28.25,28.31,38300.0,27.9284,27.9677,27.7321,27.791,38300.0
2008-09-23 14:20:00,28.32,28.56,28.17,28.51,56700.0,27.8008,28.0364,27.6535,27.9873,56700.0
2008-09-23 14:30:00,28.5,28.61,28.33,28.36,43700.0,27.9775,28.0855,27.8106,27.8401,43700.0
2008-09-23 14:40:00,28.37,28.69,28.32,28.67,50800.0,27.8499,28.164,27.8008,28.1444,50800.0
2008-09-23 14:50:00,28.67,29.03,28.67,28.69,106000.0,28.1444,28.4978,28.1444,28.164,106000.0
2008-09-23 15:00:00,28.7,28.96,28.66,28.87,38400.0,28.1738,28.4291,28.1346,28.3407,38400.0
2008-09-23 15:10:00,28.85,28.99,28.66,28.96,39600.0,28.3211,28.4585,28.1346,28.4291,39600.0
2008-09-23 15:20:00,28.95,29.02,28.8,28.82,90600.0,28.4192,28.488,28.272,28.2916,90600.0
2008-09-23 15:30:00,28.8,28.88,28.48,28.55,106000.0,28.272,28.3505,27.9579,28.0266,106000.0
2008-09-23 15:40:00,28.55,28.6,28.14,28.36,100600.0,28.0266,28.0757,27.6241,27.8401,100600.0
2008-09-23 15:50:00,28.34,28.43,28.18,28.39,114900.0,27.8204,27.9088,27.6634,27.8695,114900.0
2008-09-24 09:30:00,28.52,28.83,28.16,28.76,34200.0,27.9971,28.3014,27.6437,28.2327,34200.0
2008-09-24 09:40:00,28.75,28.76,27.63,28.18,48600.0,28.2229,28.2327,27.1234,27.6634,48600.0
2008-09-24 09:50:00,28.17,28.46,28.12,28.46,49300.0,27.6535,27.9382,27.6045,27.9382,49300.0
2008-09-24 10:00:00,28.4,28.85,28.31,28.4,57700.0,27.8793,28.3211,27.791,27.8793,57700.0
2008-09-24 10:10:00,28.4,28.46,28.22,28.25,51000.0,27.8793,27.9382,27.7026,27.7321,51000.0
2008-09-24 10:20:00,28.28,28.38,28.22,28.3,40900.0,27.7615,27.8597,27.7026,27.7812,40900.0
2008-09-24 10:30:00,28.3,28.73,28.29,28.71,39000.0,27.7812,28.2033,27.7713,28.1836,39000.0
2008-09-24 10:40:00,28.67,28.9,28.56,28.71,44200.0,28.1444,28.3702,28.0364,28.1836,44200.0
2008-09-24 10:50:00,28.72,29.1,28.68,29.1,58700.0,28.1935,28.5665,28.1542,28.5665,58700.0
2008-09-24 11:00:00,29.08,29.11,28.86,29.0,35100.0,28.5469,28.5763,28.3309,28.4683,35100.0
2008-09-24 11:10:00,28.99,29.01,28.88,28.89,70800.0,28.4585,28.4781,28.3505,28.3603,70800.0
2008-09-24 11:20:00,28.97,29.0,28.9,28.95,60200.0,28.4389,28.4683,28.3702,28.4192,60200.0
2008-09-24 11:30:00,28.95,29.06,28.92,28.99,67600.0,28.4192,28.5272,28.3898,28.4585,67600.0
2008-09-24 11:40:00,29.01,29.01,28.63,28.69,25900.0,28.4781,28.4781,28.1051,28.164,25900.0
2008-09-24 11:50:00,28.7,28.89,28.69,28.88,24300.0,28.1738,28.3603,28.164,28.3505,24300.0
2008-09-24 12:00:00,28.85,28.88,28.74,28.77,23600.0,28.3211,28.3505,28.2131,28.2425,23600.0
2008-09-24 12:10:00,28.77,28.98,28.73,28.95,21000.0,28.2425,28.4487,28.2033,28.4192,21000.0
2008-09-24 12:20:00,28.92,28.97,28.73,28.76,13700.0,28.3898,28.4389,28.2033,28.2327,13700.0
2008-09-24 12:30:00,28.75,28.79,28.62,28.63,21700.0,28.2229,28.2622,28.0953,28.1051,21700.0
2008-09-24 12:40:00,28.64,28.73,28.61,28.66,11400.0,28.1149,28.2033,28.0855,28.1346,11400.0
2008-09-24 12:50:00,28.65,28.78,28.64,28.68,11200.0,28.1247,28.2524,28.1149,28.1542,11200.0
2008-09-24 13:00:00,28.69,28.84,28.63,28.76,8300.0,28.164,28.3113,28.1051,28.2327,8300.0
2008-09-24 13:10:00,28.76,28.9,28.63,28.65,19600.0,28.2327,28.3702,28.1051,28.1247,19600.0
2008-09-24 13:20:00,28.68,29.11,28.68,29.04,28600.0,28.1542,28.5763,28.1542,28.5076,28600.0
2008-09-24 13:30:00,29.06,29.13,28.95,29.02,39500.0,28.5272,28.5959,28.4192,28.488,39500.0
2008-09-24 13:40:00,28.99,29.11,28.95,29.04,9100.0,28.4585,28.5763,28.4192,28.5076,9100.0
2008-09-24 13:50:00,29.03,29.14,29.01,29.1,43400.0,28.4978,28.6058,28.4781,28.5665,43400.0
2008-09-24 14:00:00,29.07,29.1,28.86,29.09,43800.0,28.537,28.5665,28.3309,28.5567,43800.0
2008-09-24 14:10:00,29.09,29.16,29.0,29.02,66000.0,28.5567,28.6254,28.4683,28.488,66000.0
2008-09-24 14:20:00,29.02,29.24,29.0,29.23,81700.0,28.488,28.7039,28.4683,28.6941,81700.0
2008-09-24 14:30:00,29.25,29.3,29.19,29.22,27400.0,28.7137,28.7628,28.6548,28.6843,27400.0
2008-09-24 14:40:00,29.21,29.37,29.19,29.32,41300.0,28.6745,28.8315,28.6548,28.7825,41300.0
2008-09-24 14:50:00,29.32,29.32,29.19,29.24,44000.0,28.7825,28.7825,28.6548,28.7039,44000.0
2008-09-24 15:00:00,29.23,29.39,29.07,29.35,37300.0,28.6941,28.8512,28.537,28.8119,37300.0
2008-09-24 15:10:00,29.36,29.37,29.0,29.01,43800.0,28.8217,28.8315,28.4683,28.4781,43800.0
2008-09-24 15:20:00,29.02,29.1,28.93,29.02,46500.0,28.488,28.5665,28.3996,28.488,46500.0
2008-09-24 15:30:00,29.01,29.05,28.8,28.84,53600.0,28.4781,28.5174,28.272,28.3113,53600.0
2008-09-24 15:40:00,28.84,28.84,28.64,28.78,55600.0,28.3113,28.3113,28.1149,28.2524,55600.0
2008-09-24 15:50:00,28.78,28.88,28.69,28.81,58800.0,28.2524,28.3505,28.164,28.2818,58800.0
2008-09-25 09:30:00,28.98,29.51,28.5,28.5,72300.0,28.4487,28.969,27.9775,27.9775,72300.0
2008-09-25 09:40:00,28.53,29.0,28.26,28.77,159800.0,28.0069,28.4683,27.7419,28.2425,159800.0
2008-09-25 09:50:00,28.78,28.94,28.7,28.91,80300.0,28.2524,28.4094,28.1738,28.38,80300.0
2008-09-25 10:00:00,28.92,29.28,28.9,29.16,55800.0,28.3898,28.7432,28.3702,28.6254,55800.0
2008-09-25 10:10:00,29.12,29.14,28.92,28.99,58900.0,28.5861,28.6058,28.3898,28.4585,58900.0
2008-09-25 10:20:00,28.96,29.07,28.9,29.01,26400.0,28.4291,28.537,28.3702,28.4781,26400.0
2008-09-25 10:30:00,29.02,29.12,28.95,28.95,50000.0,28.488,28.5861,28.4192,28.4192,50000.0
2008-09-25 10:40:00,28.96,29.05,28.65,28.65,52500.0,28.4291,28.5174,28.1247,28.1247,52500.0
2008-09-25 10:50:00,28.68,28.7,28.48,28.51,29000.0,28.1542,28.1738,27.9579,27.9873,29000.0
2008-09-25 11:00:00,28.52,28.6,28.46,28.48,46600.0,27.9971,28.0757,27.9382,27.9579,46600.0
2008-09-25 11:10:00,28.49,28.63,28.49,28.57,53100.0,27.9677,28.1051,27.9677,28.0462,53100.0
2008-09-25 11:20:00,28.57,28.7,28.47,28.65,58700.0,28.0462,28.1738,27.948,28.1247,58700.0
2008-09-25 11:30:00,28.68,28.68,28.55,28.64,32800.0,28.1542,28.1542,28.0266,28.1149,32800.0
2008-09-25 11:40:00,28.64,28.65,28.53,28.58,48200.0,28.1149,28.1247,28.0069,28.056,48200.0
2008-09-25 11:50:00,28.57,28.59,28.42,28.43,34300.0,28.0462,28.0658,27.899,27.9088,34300.0
2008-09-25 12:00:00,28.41,28.45,28.3,28.33,39700.0,27.8891,27.9284,27.7812,27.8106,39700.0
2008-09-25 12:10:00,28.34,28.68,28.33,28.66,52300.0,27.8204,28.1542,27.8106,28.1346,52300.0
2008-09-25 12:20:00,28.66,28.67,28.56,28.67,155200.0,28.1346,28.1444,28.0364,28.1444,155200.0
2008-09-25 12:30:00,28.66,28.7,28.6,28.65,87800.0,28.1346,28.1738,28.0757,28.1247,87800.0
2008-09-25 12:40:00,28.64,28.89,28.63,28.8,64400.0,28.1149,28.3603,28.1051,28.272,64400.0
2008-09-25 12:50:00,28.8,28.83,28.63,28.73,53500.0,28.272,28.3014,28.1051,28.2033,53500.0
2008-09-25 13:00:00,28.77,28.83,28.63,28.68,67300.0,28.2425,28.3014,28.1051,28.1542,67300.0
2008-09-25 13:10:00,28.7,28.71,28.59,28.65,64900.0,28.1738,28.1836,28.0658,28.1247,64900.0
2008-09-25 13:20:00,28.66,28.8,28.66,28.79,39700.0,28.1346,28.272,28.1346,28.2622,39700.0
2008-09-25 13:30:00,28.81,29.08,28.81,29.03,66200.0,28.2818,28.5469,28.2818,28.4978,66200.0
2008-09-25 13:40:00,29.03,29.08,28.92,28.92,79500.0,28.4978,28.5469,28.3898,28.3898,79500.0
2008-09-25 13:50:00,28.92,28.92,28.59,28.69,52900.0,28.3898,28.3898,28.0658,28.164,52900.0
2008-09-25 14:00:00,28.72,28.75,28.61,28.65,32800.0,28.1935,28.2229,28.0855,28.1247,32800.0
2008-09-25 14:10:00,28.65,28.78,28.44,28.52,57600.0,28.1247,28.2524,27.9186,27.9971,57600.0
2008-09-25 14:20:00,28.53,28.53,28.33,28.44,80500.0,28.0069,28.0069,27.8106,27.9186,80500.0
2008-09-25 14:30:00,28.44,28.53,28.41,28.47,27900.0,27.9186,28.0069,27.8891,27.948,27900.0
2008-09-25 14:40:00,28.47,28.47,28.32,28.36,25100.0,27.948,27.948,27.8008,27.8401,25100.0
2008-09-25 14:50:00,28.36,28.58,28.3,28.57,28100.0,27.8401,28.056,27.7812,28.0462,28100.0
2008-09-25 15:00:00,28.56,28.72,28.52,28.72,20100.0,28.0364,28.1935,27.9971,28.1935,20100.0
2008-09-25 15:10:00,28.69,28.81,28.66,28.79,36000.0,28.164,28.2818,28.1346,28.2622,36000.0
2008-09-25 15:20:00,28.81,28.87,28.74,28.75,29500.0,28.2818,28.3407,28.2131,28.2229,29500.0
2008-09-25 15:30:00,28.76,28.88,28.68,28.87,54600.0,28.2327,28.3505,28.1542,28.3407,54600.0
2008-09-25 15:40:00,28.83,28.84,28.63,28.68,37700.0,28.3014,28.3113,28.1051,28.1542,37700.0
2008-09-25 15:50:00,28.68,28.74,28.56,28.67,70100.0,28.1542,28.2131,28.0364,28.1444,70100.0
2008-09-26 09:30:00,28.11,28.11,27.54,27.64,53600.0,27.5946,27.5946,27.0351,27.1333,53600.0
2008-09-26 09:40:00,27.61,27.79,27.35,27.56,65700.0,27.1038,27.2805,26.8486,27.0547,65700.0
2008-09-26 09:50:00,27.49,27.53,27.34,27.45,51500.0,26.986,27.0253,26.8388,26.9467,51500.0
2008-09-26 10:00:00,27.42,27.9,27.4,27.75,106100.0,26.9173,27.3885,26.8977,27.2412,106100.0
2008-09-26 10:10:00,27.75,28.0,27.73,27.81,34600.0,27.2412,27.4867,27.2216,27.3001,34600.0
2008-09-26 10:20:00,27.84,27.9,27.75,27.75,19600.0,27.3296,27.3885,27.2412,27.2412,19600.0
2008-09-26 10:30:00,27.75,27.84,27.69,27.76,24800.0,27.2412,27.3296,27.1823,27.2511,24800.0
2008-09-26 10:40:00,27.76,27.82,27.52,27.52,41400.0,27.2511,27.31,27.0155,27.0155,41400.0
2008-09-26 10:50:00,27.52,27.66,27.4,27.54,61700.0,27.0155,27.1529,26.8977,27.0351,61700.0
2008-09-26 11:00:00,27.53,27.58,27.3,27.48,41200.0,27.0253,27.0744,26.7995,26.9762,41200.0
2008-09-26 11:10:00,27.52,27.62,27.43,27.6,39700.0,27.0155,27.1136,26.9271,27.094,39700.0
2008-09-26 11:20:00,27.58,27.72,27.5,27.72,17000.0,27.0744,27.2118,26.9958,27.2118,17000.0
2008-09-26 11:30:00,27.73,27.83,27.63,27.73,31300.0,27.2216,27.3198,27.1234,27.2216,31300.0
2008-09-26 11:40:00,27.69,27.75,27.5,27.51,22300.0,27.1823,27.2412,26.9958,27.0056,22300.0
2008-09-26 11:50:00,27.48,27.53,27.43,27.46,14500.0,26.9762,27.0253,26.9271,26.9566,14500.0
2008-09-26 12:00:00,27.46,27.53,27.43,27.46,23500.0,26.9566,27.0253,26.9271,26.9566,23500.0
2008-09-26 12:10:00,27.45,27.46,27.39,27.45,15100.0,26.9467,26.9566,26.8878,26.9467,15100.0
2008-09-26 12:20:00,27.43,27.65,27.43,27.6,32500.0,26.9271,27.1431,26.9271,27.094,32500.0
2008-09-26 12:30:00,27.61,27.71,27.5,27.5,22400.0,27.1038,27.202,26.9958,26.9958,22400.0
2008-09-26 12:40:00,27.53,27.58,27.5,27.54,16400.0,27.0253,27.0744,26.9958,27.0351,16400.0
2008-09-26 12:50:00,27.53,27.61,27.47,27.5,13600.0,27.0253,27.1038,26.9664,26.9958,13600.0
2008-09-26 13:00:00,27.49,27.6,27.46,27.55,24900.0,26.986,27.094,26.9566,27.0449,24900.0
2008-09-26 13:10:00,27.57,27.81,27.54,27.69,33200.0,27.0645,27.3001,27.0351,27.1823,33200.0
2008-09-26 13:20:00,27.66,27.7,27.59,27.61,43900.0,27.1529,27.1922,27.0842,27.1038,43900.0
2008-09-26 13:30:00,27.62,27.62,27.49,27.5,43700.0,27.1136,27.1136,26.986,26.9958,43700.0
2008-09-26 13:40:00,27.52,27.73,27.51,27.65,39100.0,27.0155,27.2216,27.0056,27.1431,39100.0
2008-09-26 13:50:00,27.59,27.65,27.49,27.49,41300.0,27.0842,27.1431,26.986,26.986,41300.0
2008-09-26 14:00:00,27.49,27.64,27.48,27.48,55000.0,26.986,27.1333,26.9762,26.9762,55000.0
2008-09-26 14:10:00,27.48,27.57,27.45,27.49,42700.0,26.9762,27.0645,26.9467,26.986,42700.0
2008-09-26 14:20:00,27.48,27.69,27.46,27.47,60500.0,26.9762,27.1823,26.9566,26.9664,60500.0
2008-09-26 14:30:00,27.45,27.54,27.41,27.54,45000.0,26.9467,27.0351,26.9075,27.0351,45000.0
2008-09-26 14:40:00,27.55,27.6,27.45,27.46,51600.0,27.0449,27.094,26.9467,26.9566,51600.0
2008-09-26 14:50:00,27.47,27.55,27.3,27.3,71400.0,26.9664,27.0449,26.7995,26.7995,71400.0
2008-09-26 15:00:00,27.3,27.33,27.11,27.31,110900.0,26.7995,26.8289,26.613,26.8093,110900.0
2008-09-26 15:10:00,27.31,27.54,27.31,27.38,53700.0,26.8093,27.0351,26.8093,26.878,53700.0
2008-09-26 15:20:00,27.37,27.7,27.37,27.67,58800.0,26.8682,27.1922,26.8682,27.1627,58800.0
2008-09-26 15:30:00,27.66,27.77,27.55,27.77,71000.0,27.1529,27.2609,27.0449,27.2609,71000.0
2008-09-26 15:40:00,27.77,27.96,27.72,27.89,60900.0,27.2609,27.4474,27.2118,27.3787,60900.0
2008-09-26 15:50:00,27.88,28.34,27.87,28.1,138100.0,27.3689,27.8204,27.359,27.5848,138100.0
2008-09-29 09:30:00,27.39,27.54,26.61,26.68,84200.0,26.8878,27.0351,26.1221,26.1909,84200.0
2008-09-29 09:40:00,26.6,26.72,25.94,26.1,99200.0,26.1123,26.2301,25.4644,25.6215,99200.0
2008-09-29 09:50:00,26.1,26.1,24.85,25.72,218300.0,25.6215,25.6215,24.3944,25.2485,218300.0
2008-09-29 10:00:00,25.72,25.98,25.42,25.66,157600.0,25.2485,25.5037,24.954,25.1896,157600.0
2008-09-29 10:10:00,25.67,25.84,25.54,25.64,183500.0,25.1994,25.3663,25.0718,25.1699,183500.0
2008-09-29 10:20:00,25.65,25.71,25.36,25.56,181400.0,25.1797,25.2386,24.8951,25.0914,181400.0
2008-09-29 10:30:00,25.58,26.01,25.51,26.0,143800.0,25.111,25.5331,25.0423,25.5233,143800.0
2008-09-29 10:40:00,26.0,26.01,25.73,25.91,146400.0,25.5233,25.5331,25.2583,25.435,146400.0
2008-09-29 10:50:00,25.93,25.93,25.68,25.82,78200.0,25.4546,25.4546,25.2092,25.3466,78200.0
2008-09-29 11:00:00,25.83,25.83,25.6,25.8,50600.0,25.3564,25.3564,25.1307,25.327,50600.0
2008-09-29 11:10:00,25.82,25.9,25.74,25.8,62100.0,25.3466,25.4252,25.2681,25.327,62100.0
2008-09-29 11:20:00,25.77,25.87,25.72,25.75,58400.0,25.2975,25.3957,25.2485,25.2779,58400.0
2008-09-29 11:30:00,25.75,25.75,25.48,25.5,66600.0,25.2779,25.2779,25.0129,25.0325,66600.0
2008-09-29 11:40:00,25.5,25.54,25.12,25.39,105800.0,25.0325,25.0718,24.6595,24.9245,105800.0
2008-09-29 11:50:00,25.39,25.44,25.13,25.17,61300.0,24.9245,24.9736,24.6693,24.7085,61300.0
2008-09-29 12:00:00,25.16,25.18,24.91,24.97,83300.0,24.6987,24.7184,24.4533,24.5122,83300.0
2008-09-29 12:10:00,24.96,25.0,24.6,24.61,167100.0,24.5024,24.5417,24.149,24.1588,167100.0
2008-09-29 12:20:00,24.63,24.66,24.34,24.52,131300.0,24.1784,24.2079,23.8938,24.0705,131300.0
2008-09-29 12:30:00,24.52,24.58,24.4,24.42,157800.0,24.0705,24.1294,23.9527,23.9723,157800.0
2008-09-29 12:40:00,24.42,24.56,24.21,24.35,107900.0,23.9723,24.1097,23.7661,23.9036,107900.0
2008-09-29 12:50:00,24.35,24.41,24.17,24.23,96600.0,23.9036,23.9625,23.7269,23.7858,96600.0
2008-09-29 13:00:00,24.23,24.23,24.08,24.17,89900.0,23.7858,23.7858,23.6385,23.7269,89900.0
2008-09-29 13:10:00,24.17,24.39,24.17,24.38,108000.0,23.7269,23.9428,23.7269,23.933,108000.0
2008-09-29 13:20:00,24.39,24.74,24.37,24.7,87100.0,23.9428,24.2864,23.9232,24.2472,87100.0
2008-09-29 13:30:00,24.68,25.04,24.45,24.64,136900.0,24.2275,24.5809,24.0017,24.1883,136900.0
2008-09-29 13:40:00,24.65,24.65,23.87,24.05,141300.0,24.1981,24.1981,23.4324,23.6091,141300.0
2008-09-29 13:50:00,24.05,24.12,23.27,23.61,309700.0,23.6091,23.6778,22.8434,23.1771,309700.0
2008-09-29 14:00:00,23.64,23.94,23.3,23.45,174300.0,23.2066,23.5011,22.8728,23.0201,174300.0
2008-09-29 14:10:00,23.45,23.57,23.0,23.55,155100.0,23.0201,23.1379,22.5783,23.1182,155100.0
2008-09-29 14:20:00,23.55,24.01,23.49,23.77,182600.0,23.1182,23.5698,23.0593,23.3342,182600.0
2008-09-29 14:30:00,23.78,23.82,23.52,23.72,211700.0,23.344,23.3833,23.0888,23.2851,211700.0
2008-09-29 14:40:00,23.73,24.01,23.59,23.76,122200.0,23.2949,23.5698,23.1575,23.3244,122200.0
2008-09-29 14:50:00,23.74,23.92,23.55,23.77,120700.0,23.3048,23.4815,23.1182,23.3342,120700.0
2008-09-29 15:00:00,23.77,23.9,23.31,23.38,171900.0,23.3342,23.4618,22.8826,22.9514,171900.0
2008-09-29 15:10:00,23.37,23.42,23.17,23.18,99300.0,22.9415,22.9906,22.7452,22.755,99300.0
2008-09-29 15:20:00,23.18,23.18,22.81,22.87,110800.0,22.755,22.755,22.3918,22.4507,110800.0
2008-09-29 15:30:00,22.87,23.2,22.8,23.2,101400.0,22.4507,22.7747,22.382,22.7747,101400.0
2008-09-29 15:40:00,23.18,23.29,23.14,23.26,185700.0,22.755,22.863,22.7158,22.8336,185700.0
2008-09-29 15:50:00,23.28,23.95,23.21,23.41,312900.0,22.8532,23.5109,22.7845,22.9808,312900.0
2008-09-30 09:30:00,24.35,24.71,24.13,24.58,107300.0,23.9036,24.257,23.6876,24.1294,107300.0
2008-09-30 09:40:00,24.55,24.68,24.33,24.52,79800.0,24.0999,24.2275,23.8839,24.0705,79800.0
2008-09-30 09:50:00,24.54,24.88,24.5,24.68,74000.0,24.0901,24.4239,24.0508,24.2275,74000.0
2008-09-30 10:00:00,24.66,25.06,24.64,24.85,82900.0,24.2079,24.6006,24.1883,24.3944,82900.0
2008-09-30 10:10:00,24.87,25.2,24.85,25.16,68700.0,24.414,24.738,24.3944,24.6987,68700.0
2008-09-30 10:20:00,25.15,25.16,24.91,24.97,59600.0,24.6889,24.6987,24.4533,24.5122,59600.0
2008-09-30 10:30:00,24.96,25.07,24.91,25.03,51100.0,24.5024,24.6104,24.4533,24.5711,51100.0
2008-09-30 10:40:00,25.03,25.23,25.01,25.03,64500.0,24.5711,24.7674,24.5515,24.5711,64500.0
2008-09-30 10:50:00,25.03,25.04,24.86,25.0,59000.0,24.5711,24.5809,24.4042,24.5417,59000.0
2008-09-30 11:00:00,25.0,25.08,24.96,25.08,136500.0,24.5417,24.6202,24.5024,24.6202,136500.0
2008-09-30 11:10:00,25.08,25.11,24.96,25.0,118300.0,24.6202,24.6496,24.5024,24.5417,118300.0
2008-09-30 11:20:00,25.02,25.21,24.92,25.2,58500.0,24.5613,24.7478,24.4631,24.738,58500.0
2008-09-30 11:30:00,25.22,25.26,25.15,25.19,64100.0,24.7576,24.7969,24.6889,24.7282,64100.0
2008-09-30 11:40:00,25.19,25.74,25.18,25.69,113800.0,24.7282,25.2681,24.7184,25.219,113800.0
2008-09-30 11:50:00,25.68,25.69,25.49,25.6,119300.0,25.2092,25.219,25.0227,25.1307,119300.0
2008-09-30 12:00:00,25.6,25.69,25.55,25.65,65000.0,25.1307,25.219,25.0816,25.1797,65000.0
2008-09-30 12:10:00,25.65,25.68,25.29,25.44,62700.0,25.1797,25.2092,24.8263,24.9736,62700.0
2008-09-30 12:20:00,25.47,25.53,25.4,25.49,67000.0,25.003,25.0619,24.9343,25.0227,67000.0
2008-09-30 12:30:00,25.48,25.86,25.46,25.8,89700.0,25.0129,25.3859,24.9932,25.327,89700.0
2008-09-30 12:40:00,25.79,25.99,25.79,25.97,94000.0,25.3172,25.5135,25.3172,25.4939,94000.0
2008-09-30 12:50:00,25.96,26.29,25.93,26.04,103100.0,25.4841,25.808,25.4546,25.5626,103100.0
2008-09-30 13:00:00,26.05,26.06,25.79,25.82,59600.0,25.5724,25.5822,25.3172,25.3466,59600.0
2008-09-30 13:10:00,25.83,25.93,25.75,25.88,74000.0,25.3564,25.4546,25.2779,25.4055,74000.0
2008-09-30 13:20:00,25.88,26.12,25.74,26.0,126700.0,25.4055,25.6411,25.2681,25.5233,126700.0
2008-09-30 13:30:00,26.01,26.04,25.81,26.0,132600.0,25.5331,25.5626,25.3368,25.5233,132600.0
2008-09-30 13:40:00,25.96,26.0,25.75,25.9,200100.0,25.4841,25.5233,25.2779,25.4252,200100.0
2008-09-30 13:50:00,25.9,25.9,25.69,25.75,142200.0,25.4252,25.4252,25.219,25.2779,142200.0
2008-09-30 14:00:00,25.75,25.79,25.68,25.68,78700.0,25.2779,25.3172,25.2092,25.2092,78700.0
2008-09-30 14:10:00,25.68,25.81,25.68,25.72,70100.0,25.2092,25.3368,25.2092,25.2485,70100.0
2008-09-30 14:20:00,25.72,26.08,25.7,26.05,64000.0,25.2485,25.6019,25.2288,25.5724,64000.0
2008-09-30 14:30:00,26.07,26.18,25.91,26.08,70500.0,25.592,25.7,25.435,25.6019,70500.0
2008-09-30 14:40:00,26.08,26.2,26.0,26.2,77300.0,25.6019,25.7197,25.5233,25.7197,77300.0
2008-09-30 14:50:00,26.2,26.57,26.2,26.4,130300.0,25.7197,26.0829,25.7197,25.916,130300.0
2008-09-30 15:00:00,26.4,26.78,26.39,26.61,159500.0,25.916,26.289,25.9062,26.1221,159500.0
2008-09-30 15:10:00,26.61,26.75,26.45,26.65,136600.0,26.1221,26.2596,25.9651,26.1614,136600.0
2008-09-30 15:20:00,26.64,26.75,26.55,26.67,132500.0,26.1516,26.2596,26.0632,26.181,132500.0
2008-09-30 15:30:00,26.67,26.7,26.57,26.64,122800.0,26.181,26.2105,26.0829,26.1516,122800.0
2008-09-30 15:40:00,26.66,27.0,26.63,26.98,118300.0,26.1712,26.505,26.1418,26.4854,118300.0
2008-09-30 15:50:00,26.98,26.99,26.78,26.85,230500.0,26.4854,26.4952,26.289,26.3577,230500.0
2008-10-01 09:30:00,26.72,26.86,26.02,26.18,37400.0,26.2301,26.3676,25.543,25.7,37400.0
2008-10-01 09:40:00,26.22,26.7,26.0,26.13,62600.0,25.7393,26.2105,25.5233,25.6509,62600.0
2008-10-01 09:50:00,26.13,26.18,25.86,25.99,51100.0,25.6509,25.7,25.3859,25.5135,51100.0
2008-10-01 10:00:00,25.98,26.09,25.46,25.51,99500.0,25.5037,25.6117,24.9932,25.0423,99500.0
2008-10-01 10:10:00,25.5,25.63,25.36,25.6,58700.0,25.0325,25.1601,24.8951,25.1307,58700.0
2008-10-01 10:20:00,25.58,25.64,25.4,25.56,85000.0,25.111,25.1699,24.9343,25.0914,85000.0
2008-10-01 10:30:00,25.58,25.59,25.04,25.1,124200.0,25.111,25.1208,24.5809,24.6398,124200.0
2008-10-01 10:40:00,25.09,25.18,25.03,25.1,106400.0,24.63,24.7184,24.5711,24.6398,106400.0
2008-10-01 10:50:00,25.1,25.12,24.74,24.98,127700.0,24.6398,24.6595,24.2864,24.522,127700.0
2008-10-01 11:00:00,24.99,25.02,24.73,24.8,61200.0,24.5318,24.5613,24.2766,24.3453,61200.0
2008-10-01 11:10:00,24.8,24.96,24.8,24.92,50500.0,24.3453,24.5024,24.3453,24.4631,50500.0
2008-10-01 11:20:00,24.91,25.2,24.9,25.13,52900.0,24.4533,24.738,24.4435,24.6693,52900.0
2008-10-01 11:30:00,25.1,25.3,25.04,25.3,44400.0,24.6398,24.8362,24.5809,24.8362,44400.0
2008-10-01 11:40:00,25.29,25.43,25.25,25.37,49800.0,24.8263,24.9638,24.7871,24.9049,49800.0
2008-10-01 11:50:00,25.37,25.43,25.32,25.37,43200.0,24.9049,24.9638,24.8558,24.9049,43200.0
2008-10-01 12:00:00,25.39,25.41,25.24,25.33,76900.0,24.9245,24.9441,24.7773,24.8656,76900.0
2008-10-01 12:10:00,25.36,25.42,25.24,25.26,67600.0,24.8951,24.954,24.7773,24.7969,67600.0
2008-10-01 12:20:00,25.27,25.42,25.23,25.25,46200.0,24.8067,24.954,24.7674,24.7871,46200.0
2008-10-01 12:30:00,25.26,25.68,25.24,25.56,71400.0,24.7969,25.2092,24.7773,25.0914,71400.0
2008-10-01 12:40:00,25.57,25.74,25.49,25.71,78400.0,25.1012,25.2681,25.0227,25.2386,78400.0
2008-10-01 12:50:00,25.73,25.83,25.56,25.56,65000.0,25.2583,25.3564,25.0914,25.0914,65000.0
2008-10-01 13:00:00,25.58,25.6,25.35,25.41,28100.0,25.111,25.1307,24.8852,24.9441,28100.0
2008-10-01 13:10:00,25.41,25.41,25.28,25.32,38600.0,24.9441,24.9441,24.8165,24.8558,38600.0
2008-10-01 13:20:00,25.32,25.43,25.27,25.38,25700.0,24.8558,24.9638,24.8067,24.9147,25700.0
2008-10-01 13:30:00,25.38,25.4,25.13,25.17,100900.0,24.9147,24.9343,24.6693,24.7085,100900.0
2008-10-01 13:40:00,25.16,25.36,25.05,25.19,150600.0,24.6987,24.8951,24.5907,24.7282,150600.0
2008-10-01 13:50:00,25.18,25.35,25.09,25.09,38700.0,24.7184,24.8852,24.63,24.63,38700.0
2008-10-01 14:00:00,25.05,25.13,24.99,25.08,78700.0,24.5907,24.6693,24.5318,24.6202,78700.0
2008-10-01 14:10:00,25.07,25.23,24.99,25.22,68100.0,24.6104,24.7674,24.5318,24.7576,68100.0
2008-10-01 14:20:00,25.24,25.25,25.0,25.06,77000.0,24.7773,24.7871,24.5417,24.6006,77000.0
2008-10-01 14:30:00,25.03,25.03,24.85,25.01,63000.0,24.5711,24.5711,24.3944,24.5515,63000.0
2008-10-01 14:40:00,25.01,25.02,24.84,24.98,84100.0,24.5515,24.5613,24.3846,24.522,84100.0
2008-10-01 14:50:00,24.99,25.19,24.92,24.92,62200.0,24.5318,24.7282,24.4631,24.4631,62200.0
2008-10-01 15:00:00,24.92,24.94,24.8,24.89,66600.0,24.4631,24.4828,24.3453,24.4337,66600.0
2008-10-01 15:10:00,24.91,24.94,24.73,24.79,80600.0,24.4533,24.4828,24.2766,24.3355,80600.0
2008-10-01 15:20:00,24.77,24.78,24.61,24.63,95100.0,24.3159,24.3257,24.1588,24.1784,95100.0
2008-10-01 15:30:00,24.63,24.84,24.63,24.71,91500.0,24.1784,24.3846,24.1784,24.257,91500.0
2008-10-01 15:40:00,24.71,24.91,24.65,24.68,140300.0,24.257,24.4533,24.1981,24.2275,140300.0
2008-10-01 15:50:00,24.66,24.76,24.6,24.76,174800.0,24.2079,24.3061,24.149,24.3061,174800.0
2008-10-02 09:30:00,24.99,25.01,24.6,24.61,94600.0,24.5318,24.5515,24.149,24.1588,94600.0
2008-10-02 09:40:00,24.61,24.64,23.6,23.7,148200.0,24.1588,24.1883,23.1673,23.2655,148200.0
2008-10-02 09:50:00,23.7,23.72,22.76,22.76,206000.0,23.2655,23.2851,22.3427,22.3427,206000.0
2008-10-02 10:00:00,22.76,22.79,22.4,22.7,137600.0,22.3427,22.3722,21.9893,22.2838,137600.0
2008-10-02 10:10:00,22.7,22.78,22.61,22.7,160200.0,22.2838,22.3624,22.1955,22.2838,160200.0
2008-10-02 10:20:00,22.71,22.71,22.05,22.31,171800.0,22.2936,22.2936,21.6457,21.901,171800.0
2008-10-02 10:30:00,22.3,22.52,21.83,21.96,236900.0,21.8912,22.1071,21.4298,21.5574,236900.0
2008-10-02 10:40:00,21.97,22.05,21.4,21.67,373600.0,21.5672,21.6457,21.0077,21.2727,373600.0
2008-10-02 10:50:00,21.68,21.76,21.41,21.75,235400.0,21.2825,21.3611,21.0175,21.3512,235400.0
2008-10-02 11:00:00,21.75,21.95,21.65,21.77,146900.0,21.3512,21.5476,21.2531,21.3709,146900.0
2008-10-02 11:10:00,21.78,22.09,21.78,21.9,249300.0,21.3807,21.685,21.3807,21.4985,249300.0
2008-10-02 11:20:00,21.9,22.07,21.88,21.98,77200.0,21.4985,21.6654,21.4789,21.577,77200.0
2008-10-02 11:30:00,21.96,22.12,21.93,22.0,149800.0,21.5574,21.7145,21.5279,21.5967,149800.0
2008-10-02 11:40:00,22.01,22.46,22.0,22.24,193200.0,21.6065,22.0482,21.5967,21.8323,193200.0
2008-10-02 11:50:00,22.24,22.36,22.19,22.3,296100.0,21.8323,21.9501,21.7832,21.8912,296100.0
2008-10-02 12:00:00,22.3,22.56,22.28,22.55,120100.0,21.8912,22.1464,21.8715,22.1366,120100.0
2008-10-02 12:10:00,22.56,22.75,22.55,22.69,151300.0,22.1464,22.3329,22.1366,22.274,151300.0
2008-10-02 12:20:00,22.67,22.69,22.55,22.61,115900.0,22.2544,22.274,22.1366,22.1955,115900.0
2008-10-02 12:30:00,22.61,22.8,22.55,22.61,95200.0,22.1955,22.382,22.1366,22.1955,95200.0
2008-10-02 12:40:00,22.61,22.74,22.6,22.65,162200.0,22.1955,22.3231,22.1857,22.2347,162200.0
2008-10-02 12:50:00,22.65,22.91,22.64,22.83,78900.0,22.2347,22.49,22.2249,22.4114,78900.0
2008-10-02 13:00:00,22.85,22.85,22.61,22.63,165300.0,22.4311,22.4311,22.1955,22.2151,165300.0
2008-10-02 13:10:00,22.63,22.65,22.43,22.54,174500.0,22.2151,22.2347,22.0188,22.1268,174500.0
2008-10-02 13:20:00,22.53,22.55,22.44,22.54,122000.0,22.1169,22.1366,22.0286,22.1268,122000.0
2008-10-02 13:30:00,22.54,22.6,22.48,22.54,85200.0,22.1268,22.1857,22.0679,22.1268,85200.0
2008-10-02 13:40:00,22.55,23.05,22.53,22.9,108000.0,22.1366,22.6274,22.1169,22.4802,108000.0
2008-10-02 13:50:00,22.91,22.91,22.59,22.74,101500.0,22.49,22.49,22.1758,22.3231,101500.0
2008-10-02 14:00:00,22.74,22.92,22.68,22.81,99000.0,22.3231,22.4998,22.2642,22.3918,99000.0
2008-10-02 14:10:00,22.8,22.91,22.77,22.8,86700.0,22.382,22.49,22.3525,22.382,86700.0
2008-10-02 14:20:00,22.81,22.83,22.65,22.75,94600.0,22.3918,22.4114,22.2347,22.3329,94600.0
2008-10-02 14:30:00,22.75,22.79,22.59,22.78,102000.0,22.3329,22.3722,22.1758,22.3624,102000.0
2008-10-02 14:40:00,22.78,22.99,22.76,22.97,147800.0,22.3624,22.5685,22.3427,22.5489,147800.0
2008-10-02 14:50:00,22.97,23.0,22.8,22.98,102300.0,22.5489,22.5783,22.382,22.5587,102300.0
2008-10-02 15:00:00,22.99,22.99,22.71,22.73,103700.0,22.5685,22.5685,22.2936,22.3133,103700.0
2008-10-02 15:10:00,22.72,22.8,22.45,22.53,126000.0,22.3035,22.382,22.0384,22.1169,126000.0
2008-10-02 15:20:00,22.51,22.61,22.5,22.58,76900.0,22.0973,22.1955,22.0875,22.166,76900.0
2008-10-02 15:30:00,22.57,22.76,22.51,22.54,146300.0,22.1562,22.3427,22.0973,22.1268,146300.0
2008-10-02 15:40:00,22.54,22.57,22.45,22.45,98600.0,22.1268,22.1562,22.0384,22.0384,98600.0
2008-10-02 15:50:00,22.45,22.63,22.42,22.55,191500.0,22.0384,22.2151,22.009,22.1366,191500.0
2008-10-03 09:30:00,22.96,23.8,22.8,23.26,202200.0,22.5391,23.3637,22.382,22.8336,202200.0
2008-10-03 09:40:00,23.28,24.87,23.26,24.18,169700.0,22.8532,24.414,22.8336,23.7367,169700.0
2008-10-03 09:50:00,24.13,24.18,23.66,23.92,67800.0,23.6876,23.7367,23.2262,23.4815,67800.0
2008-10-03 10:00:00,23.91,24.1,23.71,23.73,100900.0,23.4716,23.6582,23.2753,23.2949,100900.0
2008-10-03 10:10:00,23.73,23.94,23.57,23.67,123600.0,23.2949,23.5011,23.1379,23.236,123600.0
2008-10-03 10:20:00,23.64,23.75,23.43,23.72,66100.0,23.2066,23.3146,23.0004,23.2851,66100.0
2008-10-03 10:30:00,23.72,23.78,23.5,23.55,73700.0,23.2851,23.344,23.0692,23.1182,73700.0
2008-10-03 10:40:00,23.55,23.62,23.44,23.58,39500.0,23.1182,23.187,23.0103,23.1477,39500.0
2008-10-03 10:50:00,23.59,23.75,23.55,23.58,60500.0,23.1575,23.3146,23.1182,23.1477,60500.0
2008-10-03 11:00:00,23.6,23.67,23.35,23.46,94500.0,23.1673,23.236,22.9219,23.0299,94500.0
2008-10-03 11:10:00,23.46,23.5,23.29,23.3,96100.0,23.0299,23.0692,22.863,22.8728,96100.0
2008-10-03 11:20:00,23.29,23.37,23.11,23.23,115200.0,22.863,22.9415,22.6863,22.8041,115200.0
2008-10-03 11:30:00,23.22,23.43,23.22,23.31,80100.0,22.7943,23.0004,22.7943,22.8826,80100.0
2008-10-03 11:40:00,23.31,23.4,23.16,23.29,38900.0,22.8826,22.971,22.7354,22.863,38900.0
2008-10-03 11:50:00,23.28,23.47,23.27,23.47,61600.0,22.8532,23.0397,22.8434,23.0397,61600.0
2008-10-03 12:00:00,23.44,23.45,23.27,23.36,58900.0,23.0103,23.0201,22.8434,22.9317,58900.0
2008-10-03 12:10:00,23.36,23.4,23.23,23.23,33400.0,22.9317,22.971,22.8041,22.8041,33400.0
2008-10-03 12:20:00,23.23,23.26,22.96,23.11,56600.0,22.8041,22.8336,22.5391,22.6863,56600.0
2008-10-03 12:30:00,23.11,23.21,23.03,23.21,33900.0,22.6863,22.7845,22.6078,22.7845,33900.0
2008-10-03 12:40:00,23.21,23.4,23.11,23.17,66600.0,22.7845,22.971,22.6863,22.7452,66600.0
2008-10-03 12:50:00,23.21,23.34,23.14,23.27,66300.0,22.7845,22.9121,22.7158,22.8434,66300.0
2008-10-03 13:00:00,23.27,23.67,23.27,23.54,132400.0,22.8434,23.236,22.8434,23.1084,132400.0
2008-10-03 13:10:00,23.56,23.65,23.28,23.42,81200.0,23.1281,23.2164,22.8532,22.9906,81200.0
2008-10-03 13:20:00,23.4,23.5,22.52,22.6,198700.0,22.971,23.0692,22.1071,22.1857,198700.0
2008-10-03 13:30:00,22.6,22.79,22.4,22.62,180700.0,22.1857,22.3722,21.9893,22.2053,180700.0
2008-10-03 13:40:00,22.62,22.71,22.17,22.51,137900.0,22.2053,22.2936,21.7635,22.0973,137900.0
2008-10-03 13:50:00,22.51,22.68,22.14,22.29,138700.0,22.0973,22.2642,21.7341,21.8813,138700.0
2008-10-03 14:00:00,22.29,22.45,22.05,22.4,115300.0,21.8813,22.0384,21.6457,21.9893,115300.0
2008-10-03 14:10:00,22.41,22.54,22.31,22.42,65600.0,21.9991,22.1268,21.901,22.009,65600.0
2008-10-03 14:20:00,22.42,22.49,22.01,22.06,61900.0,22.009,22.0777,21.6065,21.6556,61900.0
2008-10-03 14:30:00,22.03,22.1,21.82,22.09,150800.0,21.6261,21.6948,21.42,21.685,150800.0
2008-10-03 14:40:00,22.09,22.2,21.95,21.99,176500.0,21.685,21.793,21.5476,21.5868,176500.0
2008-10-03 14:50:00,21.99,22.56,21.95,22.53,104900.0,21.5868,22.1464,21.5476,22.1169,104900.0
2008-10-03 15:00:00,22.52,22.7,22.19,22.19,127500.0,22.1071,22.2838,21.7832,21.7832,127500.0
2008-10-03 15:10:00,22.2,22.3,21.95,21.95,99500.0,21.793,21.8912,21.5476,21.5476,99500.0
2008-10-03 15:20:00,21.95,22.1,21.67,21.67,118100.0,21.5476,21.6948,21.2727,21.2727,118100.0
2008-10-03 15:30:00,21.67,21.75,21.12,21.15,467600.0,21.2727,21.3512,20.7328,20.7622,467600.0
2008-10-03 15:40:00,21.16,21.25,20.52,20.68,351900.0,20.7721,20.8604,20.1438,20.3009,351900.0
2008-10-03 15:50:00,20.7,21.01,20.56,20.9,459100.0,20.3205,20.6248,20.1831,20.5168,459100.0
2008-10-06 09:30:00,19.87,20.35,19.5,20.25,88100.0,19.5057,19.9769,19.1425,19.8787,88100.0
2008-10-06 09:40:00,20.24,20.72,20.0,20.1,146000.0,19.8689,20.3401,19.6333,19.7315,146000.0
2008-10-06 09:50:00,20.09,20.19,19.23,19.29,212500.0,19.7217,19.8198,18.8774,18.9363,212500.0
2008-10-06 10:00:00,19.27,19.35,19.16,19.24,132100.0,18.9167,18.9952,18.8087,18.8873,132100.0
2008-10-06 10:10:00,19.28,19.37,18.75,18.82,140800.0,18.9265,19.0149,18.4062,18.475,140800.0
2008-10-06 10:20:00,18.83,19.2,18.76,19.0,80900.0,18.4848,18.848,18.4161,18.6517,80900.0
2008-10-06 10:30:00,19.0,19.11,18.31,18.31,76900.0,18.6517,18.7596,17.9743,17.9743,76900.0
2008-10-06 10:40:00,18.3,18.9,18.2,18.78,149000.0,17.9645,18.5535,17.8663,18.4357,149000.0
2008-10-06 10:50:00,18.75,18.95,18.69,18.93,136900.0,18.4062,18.6026,18.3473,18.5829,136900.0
2008-10-06 11:00:00,18.97,19.22,18.81,19.12,121200.0,18.6222,18.8676,18.4651,18.7695,121200.0
2008-10-06 11:10:00,19.1,19.38,19.08,19.3,111200.0,18.7498,19.0247,18.7302,18.9462,111200.0
2008-10-06 11:20:00,19.3,19.46,19.23,19.45,100200.0,18.9462,19.1032,18.8774,19.0934,100200.0
2008-10-06 11:30:00,19.43,19.46,19.16,19.23,89300.0,19.0738,19.1032,18.8087,18.8774,89300.0
2008-10-06 11:40:00,19.23,19.29,18.96,19.01,68800.0,18.8774,18.9363,18.6124,18.6615,68800.0
2008-10-06 11:50:00,19.01,19.13,18.82,18.99,88000.0,18.6615,18.7793,18.475,18.6418,88000.0
2008-10-06 12:00:00,19.03,19.18,19.0,19.01,102200.0,18.6811,18.8284,18.6517,18.6615,102200.0
2008-10-06 12:10:00,19.0,19.15,19.0,19.15,101800.0,18.6517,18.7989,18.6517,18.7989,101800.0
2008-10-06 12:20:00,19.2,19.21,19.0,19.16,48500.0,18.848,18.8578,18.6517,18.8087,48500.0
2008-10-06 12:30:00,19.15,19.28,19.01,19.03,49700.0,18.7989,18.9265,18.6615,18.6811,49700.0
2008-10-06 12:40:00,19.01,19.12,19.0,19.12,66000.0,18.6615,18.7695,18.6517,18.7695,66000.0
2008-10-06 12:50:00,19.08,19.18,19.0,19.02,39200.0,18.7302,18.8284,18.6517,18.6713,39200.0
2008-10-06 13:00:00,19.0,19.18,18.93,19.02,78400.0,18.6517,18.8284,18.5829,18.6713,78400.0
2008-10-06 13:10:00,19.03,19.17,19.0,19.1,67900.0,18.6811,18.8185,18.6517,18.7498,67900.0
2008-10-06 13:20:00,19.12,19.34,19.09,19.15,65200.0,18.7695,18.9854,18.74,18.7989,65200.0
2008-10-06 13:30:00,19.13,19.13,19.0,19.0,54400.0,18.7793,18.7793,18.6517,18.6517,54400.0
2008-10-06 13:40:00,19.0,19.05,18.89,18.9,91600.0,18.6517,18.7007,18.5437,18.5535,91600.0
2008-10-06 13:50:00,18.9,19.08,18.88,19.0,57200.0,18.5535,18.7302,18.5339,18.6517,57200.0
2008-10-06 14:00:00,19.02,19.02,18.75,18.81,49800.0,18.6713,18.6713,18.4062,18.4651,49800.0
2008-10-06 14:10:00,18.83,19.03,18.77,18.8,163800.0,18.4848,18.6811,18.4259,18.4553,163800.0
2008-10-06 14:20:00,18.8,18.97,18.61,18.8,208500.0,18.4553,18.6222,18.2688,18.4553,208500.0
2008-10-06 14:30:00,18.79,19.06,18.7,18.79,104200.0,18.4455,18.7106,18.3572,18.4455,104200.0
2008-10-06 14:40:00,18.79,18.8,18.51,18.65,63400.0,18.4455,18.4553,18.1706,18.3081,63400.0
2008-10-06 14:50:00,18.64,18.93,18.63,18.92,85000.0,18.2983,18.5829,18.2884,18.5731,85000.0
2008-10-06 15:00:00,18.91,19.07,18.77,19.04,177100.0,18.5633,18.7204,18.4259,18.6909,177100.0
2008-10-06 15:10:00,19.02,19.79,18.96,19.72,138700.0,18.6713,19.4272,18.6124,19.3585,138700.0
2008-10-06 15:20:00,19.7,20.23,19.58,20.02,205500.0,19.3388,19.8591,19.221,19.653,205500.0
2008-10-06 15:30:00,19.99,20.18,19.87,20.0,179300.0,19.6235,19.81,19.5057,19.6333,179300.0
2008-10-06 15:40:00,19.97,20.29,19.8,20.23,86600.0,19.6039,19.918,19.437,19.8591,86600.0
2008-10-06 15:50:00,20.22,20.23,19.9,19.93,258800.0,19.8493,19.8591,19.5352,19.5646,258800.0
2008-10-07 09:30:00,20.37,20.62,19.83,19.92,117000.0,19.9965,20.242,19.4664,19.5548,117000.0
2008-10-07 09:40:00,19.93,20.33,19.8,20.01,87600.0,19.5646,19.9573,19.437,19.6431,87600.0
2008-10-07 09:50:00,20.01,20.01,19.22,19.62,120100.0,19.6431,19.6431,18.8676,19.2603,120100.0
2008-10-07 10:00:00,19.66,19.86,19.3,19.4,215700.0,19.2996,19.4959,18.9462,19.0443,215700.0
2008-10-07 10:10:00,19.44,19.67,19.33,19.35,122300.0,19.0836,19.3094,18.9756,18.9952,122300.0
2008-10-07 10:20:00,19.34,19.67,19.2,19.57,142800.0,18.9854,19.3094,18.848,19.2112,142800.0
2008-10-07 10:30:00,19.59,19.64,19.37,19.47,149900.0,19.2308,19.2799,19.0149,19.113,149900.0
2008-10-07 10:40:00,19.48,19.5,19.26,19.39,105100.0,19.1229,19.1425,18.9069,19.0345,105100.0
2008-10-07 10:50:00,19.39,19.4,19.14,19.2,253700.0,19.0345,19.0443,18.7891,18.848,253700.0
2008-10-07 11:00:00,19.2,19.26,19.08,19.17,117000.0,18.848,18.9069,18.7302,18.8185,117000.0
2008-10-07 11:10:00,19.17,19.18,19.0,19.05,165800.0,18.8185,18.8284,18.6517,18.7007,165800.0
2008-10-07 11:20:00,19.05,19.19,18.71,19.04,73400.0,18.7007,18.8382,18.367,18.6909,73400.0
2008-10-07 11:30:00,19.06,19.31,19.01,19.08,42600.0,18.7106,18.956,18.6615,18.7302,42600.0
2008-10-07 11:40:00,19.11,19.4,19.04,19.4,36700.0,18.7596,19.0443,18.6909,19.0443,36700.0
2008-10-07 11:50:00,19.38,19.38,18.98,19.01,63600.0,19.0247,19.0247,18.632,18.6615,63600.0
2008-10-07 12:00:00,19.01,19.03,18.58,18.68,115600.0,18.6615,18.6811,18.2394,18.3375,115600.0
2008-10-07 12:10:00,18.68,18.98,18.65,18.94,92000.0,18.3375,18.632,18.3081,18.5928,92000.0
2008-10-07 12:20:00,18.96,19.01,18.55,18.62,76100.0,18.6124,18.6615,18.2099,18.2786,76100.0
2008-10-07 12:30:00,18.63,18.71,18.5,18.53,68000.0,18.2884,18.367,18.1608,18.1903,68000.0
2008-10-07 12:40:00,18.55,18.65,18.28,18.47,79000.0,18.2099,18.3081,17.9449,18.1314,79000.0
2008-10-07 12:50:00,18.42,18.63,18.33,18.57,49000.0,18.0823,18.2884,17.9939,18.2295,49000.0
2008-10-07 13:00:00,18.57,18.92,18.57,18.89,103100.0,18.2295,18.5731,18.2295,18.5437,103100.0
2008-10-07 13:10:00,18.9,19.04,18.71,18.8,173100.0,18.5535,18.6909,18.367,18.4553,173100.0
2008-10-07 13:20:00,18.79,18.87,18.43,18.56,167000.0,18.4455,18.524,18.0921,18.2197,167000.0
2008-10-07 13:30:00,18.58,18.89,18.55,18.86,68900.0,18.2394,18.5437,18.2099,18.5142,68900.0
2008-10-07 13:40:00,18.85,18.86,18.52,18.63,98900.0,18.5044,18.5142,18.1805,18.2884,98900.0
2008-10-07 13:50:00,18.64,18.72,18.51,18.53,141200.0,18.2983,18.3768,18.1706,18.1903,141200.0
2008-10-07 14:00:00,18.5,19.0,18.48,18.85,148600.0,18.1608,18.6517,18.1412,18.5044,148600.0
2008-10-07 14:10:00,18.87,19.18,18.59,19.1,255100.0,18.524,18.8284,18.2492,18.7498,255100.0
2008-10-07 14:20:00,19.09,19.4,18.95,19.11,157500.0,18.74,19.0443,18.6026,18.7596,157500.0
2008-10-07 14:30:00,19.11,19.28,18.91,19.0,117500.0,18.7596,18.9265,18.5633,18.6517,117500.0
2008-10-07 14:40:00,18.98,19.07,18.71,18.85,85500.0,18.632,18.7204,18.367,18.5044,85500.0
2008-10-07 14:50:00,18.87,19.0,18.58,18.59,116000.0,18.524,18.6517,18.2394,18.2492,116000.0
2008-10-07 15:00:00,18.61,18.68,18.47,18.62,127500.0,18.2688,18.3375,18.1314,18.2786,127500.0
2008-10-07 15:10:00,18.61,18.7,18.25,18.34,3985800.0,18.2688,18.3572,17.9154,18.0038,3985800.0
2008-10-07 15:20:00,18.35,18.51,18.28,18.51,185500.0,18.0136,18.1706,17.9449,18.1706,185500.0
2008-10-07 15:30:00,18.52,18.79,18.4,18.55,214300.0,18.1805,18.4455,18.0627,18.2099,214300.0
2008-10-07 15:40:00,18.56,18.75,18.5,18.7,354400.0,18.2197,18.4062,18.1608,18.3572,354400.0
2008-10-07 15:50:00,18.7,18.91,18.62,18.9,517700.0,18.3572,18.5633,18.2786,18.5535,517700.0
2008-10-08 09:30:00,18.58,19.3,18.09,19.25,154400.0,18.2394,18.9462,17.7583,18.8971,154400.0
2008-10-08 09:40:00,19.25,19.52,19.04,19.39,154400.0,18.8971,19.1621,18.6909,19.0345,154400.0
2008-10-08 09:50:00,19.37,19.78,19.16,19.29,171600.0,19.0149,19.4174,18.8087,18.9363,171600.0
2008-10-08 10:00:00,19.29,19.8,19.25,19.7,481100.0,18.9363,19.437,18.8971,19.3388,481100.0
2008-10-08 10:10:00,19.7,19.79,18.93,18.93,174100.0,19.3388,19.4272,18.5829,18.5829,174100.0
2008-10-08 10:20:00,18.88,19.23,18.68,19.1,140100.0,18.5339,18.8774,18.3375,18.7498,140100.0
2008-10-08 10:30:00,19.13,19.24,18.65,18.83,133300.0,18.7793,18.8873,18.3081,18.4848,133300.0
2008-10-08 10:40:00,18.81,18.9,18.13,18.18,105500.0,18.4651,18.5535,17.7976,17.8467,105500.0
2008-10-08 10:50:00,18.18,18.45,18.18,18.44,126700.0,17.8467,18.1117,17.8467,18.1019,126700.0
2008-10-08 11:00:00,18.41,18.74,18.2,18.38,86400.0,18.0725,18.3964,17.8663,18.043,86400.0
2008-10-08 11:10:00,18.42,18.54,18.3,18.54,61600.0,18.0823,18.2001,17.9645,18.2001,61600.0
2008-10-08 11:20:00,18.58,18.79,18.4,18.4,75800.0,18.2394,18.4455,18.0627,18.0627,75800.0
2008-10-08 11:30:00,18.4,18.41,18.12,18.22,162400.0,18.0627,18.0725,17.7878,17.886,162400.0
2008-10-08 11:40:00,18.22,18.24,17.5,17.97,181400.0,17.886,17.9056,17.1792,17.6405,181400.0
2008-10-08 11:50:00,17.96,18.28,17.82,18.25,83600.0,17.6307,17.9449,17.4933,17.9154,83600.0
2008-10-08 12:00:00,18.25,18.31,17.8,17.9,91300.0,17.9154,17.9743,17.4737,17.5718,91300.0
2008-10-08 12:10:00,17.9,18.0,17.63,18.0,178900.0,17.5718,17.67,17.3068,17.67,178900.0
2008-10-08 12:20:00,17.98,18.05,17.67,17.7,58900.0,17.6504,17.7191,17.346,17.3755,58900.0
2008-10-08 12:30:00,17.72,17.85,17.62,17.73,83500.0,17.3951,17.5227,17.297,17.4049,83500.0
2008-10-08 12:40:00,17.74,17.9,17.62,17.88,85700.0,17.4148,17.5718,17.297,17.5522,85700.0
2008-10-08 12:50:00,17.87,18.0,17.76,17.85,52600.0,17.5424,17.67,17.4344,17.5227,52600.0
2008-10-08 13:00:00,17.86,18.17,17.84,18.09,159100.0,17.5326,17.8369,17.5129,17.7583,159100.0
2008-10-08 13:10:00,18.1,18.45,17.95,18.41,95100.0,17.7682,18.1117,17.6209,18.0725,95100.0
2008-10-08 13:20:00,18.44,18.59,18.2,18.28,65900.0,18.1019,18.2492,17.8663,17.9449,65900.0
2008-10-08 13:30:00,18.27,18.61,18.25,18.47,110600.0,17.935,18.2688,17.9154,18.1314,110600.0
2008-10-08 13:40:00,18.47,18.94,18.45,18.72,124200.0,18.1314,18.5928,18.1117,18.3768,124200.0
2008-10-08 13:50:00,18.69,19.29,18.69,19.13,77800.0,18.3473,18.9363,18.3473,18.7793,77800.0
2008-10-08 14:00:00,19.13,19.25,18.88,19.04,93400.0,18.7793,18.8971,18.5339,18.6909,93400.0
2008-10-08 14:10:00,19.04,19.16,18.82,19.06,118800.0,18.6909,18.8087,18.475,18.7106,118800.0
2008-10-08 14:20:00,19.07,19.27,18.9,18.91,179400.0,18.7204,18.9167,18.5535,18.5633,179400.0
2008-10-08 14:30:00,18.91,18.91,18.58,18.9,139300.0,18.5633,18.5633,18.2394,18.5535,139300.0
2008-10-08 14:40:00,18.88,18.9,18.67,18.83,93300.0,18.5339,18.5535,18.3277,18.4848,93300.0
2008-10-08 14:50:00,18.81,19.24,18.78,19.15,186000.0,18.4651,18.8873,18.4357,18.7989,186000.0
2008-10-08 15:00:00,19.15,19.28,18.93,19.21,293500.0,18.7989,18.9265,18.5829,18.8578,293500.0
2008-10-08 15:10:00,19.22,19.59,19.1,19.58,204700.0,18.8676,19.2308,18.7498,19.221,204700.0
2008-10-08 15:20:00,19.6,19.67,19.32,19.52,276400.0,19.2407,19.3094,18.9658,19.1621,276400.0
2008-10-08 15:30:00,19.52,19.69,19.29,19.33,180700.0,19.1621,19.329,18.9363,18.9756,180700.0
2008-10-08 15:40:00,19.34,19.39,18.96,19.08,150700.0,18.9854,19.0345,18.6124,18.7302,150700.0
2008-10-08 15:50:00,19.09,19.19,18.7,18.71,171500.0,18.74,18.8382,18.3572,18.367,171500.0
2008-10-09 09:30:00,20.69,20.8,19.56,19.89,225600.0,20.3107,20.4187,19.2014,19.5253,225600.0
2008-10-09 09:40:00,19.81,20.58,19.81,20.27,281300.0,19.4468,20.2027,19.4468,19.8984,281300.0
2008-10-09 09:50:00,20.27,20.53,20.05,20.08,245500.0,19.8984,20.1536,19.6824,19.7119,245500.0
2008-10-09 10:00:00,20.08,20.4,19.87,20.16,244600.0,19.7119,20.026,19.5057,19.7904,244600.0
2008-10-09 10:10:00,20.18,20.42,20.05,20.1,132400.0,19.81,20.0456,19.6824,19.7315,132400.0
2008-10-09 10:20:00,20.09,20.11,19.8,19.81,130900.0,19.7217,19.7413,19.437,19.4468,130900.0
2008-10-09 10:30:00,19.81,19.94,19.6,19.69,101100.0,19.4468,19.5744,19.2407,19.329,101100.0
2008-10-09 10:40:00,19.69,20.12,19.69,20.01,154000.0,19.329,19.7511,19.329,19.6431,154000.0
2008-10-09 10:50:00,19.99,20.2,19.83,19.92,233100.0,19.6235,19.8297,19.4664,19.5548,233100.0
2008-10-09 11:00:00,19.93,20.11,19.64,19.98,250700.0,19.5646,19.7413,19.2799,19.6137,250700.0
2008-10-09 11:10:00,19.97,20.21,19.86,20.1,72700.0,19.6039,19.8395,19.4959,19.7315,72700.0
2008-10-09 11:20:00,20.1,20.15,19.82,19.99,210300.0,19.7315,19.7806,19.4566,19.6235,210300.0
2008-10-09 11:30:00,19.98,20.4,19.94,20.2,92800.0,19.6137,20.026,19.5744,19.8297,92800.0
2008-10-09 11:40:00,20.18,20.41,20.15,20.33,76700.0,19.81,20.0358,19.7806,19.9573,76700.0
2008-10-09 11:50:00,20.32,20.38,19.95,20.0,86600.0,19.9475,20.0064,19.5842,19.6333,86600.0
2008-10-09 12:00:00,20.0,20.29,19.9,20.01,284900.0,19.6333,19.918,19.5352,19.6431,284900.0
2008-10-09 12:10:00,20.01,20.22,20.0,20.05,129500.0,19.6431,19.8493,19.6333,19.6824,129500.0
2008-10-09 12:20:00,20.03,20.18,20.0,20.08,141800.0,19.6628,19.81,19.6333,19.7119,141800.0
2008-10-09 12:30:00,20.09,20.18,20.0,20.11,137100.0,19.7217,19.81,19.6333,19.7413,137100.0
2008-10-09 12:40:00,20.11,20.11,19.98,20.0,181500.0,19.7413,19.7413,19.6137,19.6333,181500.0
2008-10-09 12:50:00,20.0,20.16,19.91,20.11,124700.0,19.6333,19.7904,19.545,19.7413,124700.0
2008-10-09 13:00:00,20.13,20.33,20.11,20.19,85000.0,19.7609,19.9573,19.7413,19.8198,85000.0
2008-10-09 13:10:00,20.19,20.2,20.05,20.08,242800.0,19.8198,19.8297,19.6824,19.7119,242800.0
2008-10-09 13:20:00,20.08,20.28,19.96,20.13,308100.0,19.7119,19.9082,19.5941,19.7609,308100.0
2008-10-09 13:30:00,20.13,20.32,20.07,20.17,144600.0,19.7609,19.9475,19.702,19.8002,144600.0
2008-10-09 13:40:00,20.14,20.35,20.14,20.15,406500.0,19.7708,19.9769,19.7708,19.7806,406500.0
2008-10-09 13:50:00,20.14,20.15,20.0,20.0,195400.0,19.7708,19.7806,19.6333,19.6333,195400.0
2008-10-09 14:00:00,20.01,20.08,20.0,20.07,195800.0,19.6431,19.7119,19.6333,19.702,195800.0
2008-10-09 14:10:00,20.07,20.1,19.98,20.02,153400.0,19.702,19.7315,19.6137,19.653,153400.0
2008-10-09 14:20:00,20.02,20.03,19.82,19.92,134700.0,19.653,19.6628,19.4566,19.5548,134700.0
2008-10-09 14:30:00,19.91,20.01,19.8,19.84,776700.0,19.545,19.6431,19.437,19.4763,776700.0
2008-10-09 14:40:00,19.85,19.99,19.71,19.77,111100.0,19.4861,19.6235,19.3486,19.4075,111100.0
2008-10-09 14:50:00,19.77,19.8,19.62,19.62,116100.0,19.4075,19.437,19.2603,19.2603,116100.0
2008-10-09 15:00:00,19.61,19.69,19.31,19.5,220200.0,19.2505,19.329,18.956,19.1425,220200.0
2008-10-09 15:10:00,19.48,19.74,19.2,19.23,316000.0,19.1229,19.3781,18.848,18.8774,316000.0
2008-10-09 15:20:00,19.24,19.49,19.21,19.3,187400.0,18.8873,19.1327,18.8578,18.9462,187400.0
2008-10-09 15:30:00,19.31,19.48,19.13,19.15,211500.0,18.956,19.1229,18.7793,18.7989,211500.0
2008-10-09 15:40:00,19.15,19.16,18.76,18.76,304400.0,18.7989,18.8087,18.4161,18.4161,304400.0
2008-10-09 15:50:00,18.79,19.25,18.75,19.09,237200.0,18.4455,18.8971,18.4062,18.74,237200.0
2008-10-10 09:30:00,18.49,18.5,17.26,17.41,172100.0,18.151,18.1608,16.9436,17.0908,172100.0
2008-10-10 09:40:00,17.43,19.19,17.39,19.02,209000.0,17.1104,18.8382,17.0712,18.6713,209000.0
2008-10-10 09:50:00,18.93,19.31,18.53,18.75,119800.0,18.5829,18.956,18.1903,18.4062,119800.0
2008-10-10 10:00:00,18.75,19.35,18.63,19.03,289400.0,18.4062,18.9952,18.2884,18.6811,289400.0
2008-10-10 10:10:00,19.03,19.18,18.16,18.24,300400.0,18.6811,18.8284,17.8271,17.9056,300400.0
2008-10-10 10:20:00,18.23,18.3,18.01,18.07,222600.0,17.8958,17.9645,17.6798,17.7387,222600.0
2008-10-10 10:30:00,18.06,18.22,18.01,18.04,358500.0,17.7289,17.886,17.6798,17.7093,358500.0
2008-10-10 10:40:00,18.04,18.04,17.59,17.82,228100.0,17.7093,17.7093,17.2675,17.4933,228100.0
2008-10-10 10:50:00,17.82,17.92,17.31,17.45,195100.0,17.4933,17.5915,16.9926,17.1301,195100.0
2008-10-10 11:00:00,17.48,17.67,17.25,17.38,137200.0,17.1595,17.346,16.9337,17.0614,137200.0
2008-10-10 11:10:00,17.38,17.42,17.11,17.25,163000.0,17.0614,17.1006,16.7963,16.9337,163000.0
2008-10-10 11:20:00,17.28,17.34,17.0,17.16,126900.0,16.9632,17.0221,16.6883,16.8454,126900.0
2008-10-10 11:30:00,17.16,17.22,17.0,17.22,98700.0,16.8454,16.9043,16.6883,16.9043,98700.0
2008-10-10 11:40:00,17.21,17.34,17.13,17.14,85200.0,16.8945,17.0221,16.8159,16.8258,85200.0
2008-10-10 11:50:00,17.13,17.16,16.86,16.98,136600.0,16.8159,16.8454,16.5509,16.6687,136600.0
2008-10-10 12:00:00,16.97,17.11,16.75,16.79,212200.0,16.6589,16.7963,16.4429,16.4822,212200.0
2008-10-10 12:10:00,16.79,16.82,16.65,16.68,303600.0,16.4822,16.5116,16.3447,16.3742,303600.0
2008-10-10 12:20:00,16.68,16.86,16.59,16.85,220200.0,16.3742,16.5509,16.2858,16.5411,220200.0
2008-10-10 12:30:00,16.85,17.06,16.73,16.85,102200.0,16.5411,16.7472,16.4233,16.5411,102200.0
2008-10-10 12:40:00,16.81,17.49,16.8,17.16,142600.0,16.5018,17.1693,16.492,16.8454,142600.0
2008-10-10 12:50:00,17.11,17.23,17.0,17.11,57700.0,16.7963,16.9141,16.6883,16.7963,57700.0
2008-10-10 13:00:00,17.15,17.21,17.0,17.04,57700.0,16.8356,16.8945,16.6883,16.7276,57700.0
2008-10-10 13:10:00,17.05,17.08,16.83,16.95,77200.0,16.7374,16.7669,16.5214,16.6392,77200.0
2008-10-10 13:20:00,16.9,17.11,16.8,17.01,70200.0,16.5902,16.7963,16.492,16.6981,70200.0
2008-10-10 13:30:00,17.02,17.11,16.82,17.02,101700.0,16.708,16.7963,16.5116,16.708,101700.0
2008-10-10 13:40:00,16.96,16.97,16.53,16.57,76400.0,16.6491,16.6589,16.2269,16.2662,76400.0
2008-10-10 13:50:00,16.56,16.75,16.43,16.64,107500.0,16.2564,16.4429,16.1288,16.3349,107500.0
2008-10-10 14:00:00,16.66,17.22,16.51,17.2,125900.0,16.3546,16.9043,16.2073,16.8847,125900.0
2008-10-10 14:10:00,17.23,17.45,16.97,17.02,103100.0,16.9141,17.1301,16.6589,16.708,103100.0
2008-10-10 14:20:00,17.02,17.18,16.59,16.68,95100.0,16.708,16.865,16.2858,16.3742,95100.0
2008-10-10 14:30:00,16.71,16.93,16.52,16.68,136700.0,16.4036,16.6196,16.2171,16.3742,136700.0
2008-10-10 14:40:00,16.7,17.12,16.63,17.0,81700.0,16.3938,16.8061,16.3251,16.6883,81700.0
2008-10-10 14:50:00,17.0,17.09,16.67,16.78,100600.0,16.6883,16.7767,16.3644,16.4724,100600.0
2008-10-10 15:00:00,16.77,17.11,16.71,16.96,142600.0,16.4625,16.7963,16.4036,16.6491,142600.0
2008-10-10 15:10:00,16.95,18.88,16.93,18.42,524200.0,16.6392,18.5339,16.6196,18.0823,524200.0
2008-10-10 15:20:00,18.46,19.06,18.37,18.93,335900.0,18.1216,18.7106,18.0332,18.5829,335900.0
2008-10-10 15:30:00,18.88,19.67,18.88,19.34,252000.0,18.5339,19.3094,18.5339,18.9854,252000.0
2008-10-10 15:40:00,19.3,19.34,18.0,18.16,337800.0,18.9462,18.9854,17.67,17.8271,337800.0
2008-10-10 15:50:00,18.16,18.91,18.15,18.89,268000.0,17.8271,18.5633,17.8172,18.5437,268000.0
2008-10-13 09:30:00,21.24,21.25,20.63,20.97,370800.0,20.8506,20.8604,20.2518,20.5855,370800.0
2008-10-13 09:40:00,20.97,21.08,20.36,20.47,231100.0,20.5855,20.6935,19.9867,20.0947,231100.0
2008-10-13 09:50:00,20.47,20.5,19.71,20.03,246300.0,20.0947,20.1242,19.3486,19.6628,246300.0
2008-10-13 10:00:00,20.04,20.39,19.9,19.99,65500.0,19.6726,20.0162,19.5352,19.6235,65500.0
2008-10-13 10:10:00,19.96,20.27,19.9,20.18,93200.0,19.5941,19.8984,19.5352,19.81,93200.0
2008-10-13 10:20:00,20.19,20.39,20.11,20.3,94100.0,19.8198,20.0162,19.7413,19.9278,94100.0
2008-10-13 10:30:00,20.3,20.38,20.15,20.36,75200.0,19.9278,20.0064,19.7806,19.9867,75200.0
2008-10-13 10:40:00,20.38,20.38,20.13,20.17,51000.0,20.0064,20.0064,19.7609,19.8002,51000.0
2008-10-13 10:50:00,20.16,20.23,20.04,20.17,78300.0,19.7904,19.8591,19.6726,19.8002,78300.0
2008-10-13 11:00:00,20.17,20.27,20.07,20.22,67700.0,19.8002,19.8984,19.702,19.8493,67700.0
2008-10-13 11:10:00,20.21,20.27,20.11,20.25,67900.0,19.8395,19.8984,19.7413,19.8787,67900.0
2008-10-13 11:20:00,20.26,20.5,20.17,20.48,91400.0,19.8886,20.1242,19.8002,20.1045,91400.0
2008-10-13 11:30:00,20.47,20.94,20.47,20.94,98500.0,20.0947,20.5561,20.0947,20.5561,98500.0
2008-10-13 11:40:00,20.92,21.0,20.8,20.82,56800.0,20.5365,20.615,20.4187,20.4383,56800.0
2008-10-13 11:50:00,20.82,20.84,20.66,20.79,94800.0,20.4383,20.4579,20.2812,20.4088,94800.0
2008-10-13 12:00:00,20.79,20.98,20.78,20.97,107900.0,20.4088,20.5954,20.399,20.5855,107900.0
2008-10-13 12:10:00,20.97,21.25,20.96,21.19,145500.0,20.5855,20.8604,20.5757,20.8015,145500.0
2008-10-13 12:20:00,21.19,21.5,21.18,21.42,116300.0,20.8015,21.1058,20.7917,21.0273,116300.0
2008-10-13 12:30:00,21.42,21.99,21.42,21.73,246000.0,21.0273,21.5868,21.0273,21.3316,246000.0
2008-10-13 12:40:00,21.71,21.9,21.68,21.86,136800.0,21.312,21.4985,21.2825,21.4592,136800.0
2008-10-13 12:50:00,21.87,21.87,21.67,21.84,75600.0,21.469,21.469,21.2727,21.4396,75600.0
2008-10-13 13:00:00,21.85,21.97,21.82,21.91,143400.0,21.4494,21.5672,21.42,21.5083,143400.0
2008-10-13 13:10:00,21.89,21.9,21.75,21.77,44600.0,21.4887,21.4985,21.3512,21.3709,44600.0
2008-10-13 13:20:00,21.77,21.84,21.72,21.76,84400.0,21.3709,21.4396,21.3218,21.3611,84400.0
2008-10-13 13:30:00,21.77,21.81,21.73,21.77,91500.0,21.3709,21.4101,21.3316,21.3709,91500.0
2008-10-13 13:40:00,21.76,21.78,21.55,21.65,113300.0,21.3611,21.3807,21.1549,21.2531,113300.0
2008-10-13 13:50:00,21.62,21.74,21.59,21.7,173100.0,21.2236,21.3414,21.1942,21.3022,173100.0
2008-10-13 14:00:00,21.7,21.71,21.38,21.48,225300.0,21.3022,21.312,20.988,21.0862,225300.0
2008-10-13 14:10:00,21.5,21.6,21.47,21.55,68800.0,21.1058,21.204,21.0764,21.1549,68800.0
2008-10-13 14:20:00,21.56,21.65,21.47,21.59,124300.0,21.1647,21.2531,21.0764,21.1942,124300.0
2008-10-13 14:30:00,21.58,21.9,21.5,21.84,171600.0,21.1844,21.4985,21.1058,21.4396,171600.0
2008-10-13 14:40:00,21.85,22.0,21.75,21.94,183300.0,21.4494,21.5967,21.3512,21.5378,183300.0
2008-10-13 14:50:00,21.93,21.99,21.67,21.96,105800.0,21.5279,21.5868,21.2727,21.5574,105800.0
2008-10-13 15:00:00,21.96,22.19,21.89,22.12,182400.0,21.5574,21.7832,21.4887,21.7145,182400.0
2008-10-13 15:10:00,22.12,22.27,22.0,22.2,232600.0,21.7145,21.8617,21.5967,21.793,232600.0
2008-10-13 15:20:00,22.2,22.58,22.19,22.51,313100.0,21.793,22.166,21.7832,22.0973,313100.0
2008-10-13 15:30:00,22.51,22.56,22.38,22.53,442300.0,22.0973,22.1464,21.9697,22.1169,442300.0
2008-10-13 15:40:00,22.53,22.66,22.44,22.5,522100.0,22.1169,22.2446,22.0286,22.0875,522100.0
2008-10-13 15:50:00,22.5,23.12,22.48,22.67,835600.0,22.0875,22.6961,22.0679,22.2544,835600.0
2008-10-14 09:30:00,24.99,24.99,23.95,24.21,227400.0,24.5318,24.5318,23.5109,23.7661,227400.0
2008-10-14 09:40:00,24.22,24.26,23.3,23.53,327000.0,23.776,23.8152,22.8728,23.0986,327000.0
2008-10-14 09:50:00,23.56,23.63,23.13,23.15,348300.0,23.1281,23.1968,22.7059,22.7256,348300.0
2008-10-14 10:00:00,23.13,23.78,22.95,23.64,253100.0,22.7059,23.344,22.5292,23.2066,253100.0
2008-10-14 10:10:00,23.62,24.17,23.56,23.95,152100.0,23.187,23.7269,23.1281,23.5109,152100.0
2008-10-14 10:20:00,23.94,24.14,23.54,23.57,150500.0,23.5011,23.6974,23.1084,23.1379,150500.0
2008-10-14 10:30:00,23.6,23.6,23.37,23.48,239300.0,23.1673,23.1673,22.9415,23.0495,239300.0
2008-10-14 10:40:00,23.48,23.63,22.88,23.43,349600.0,23.0495,23.1968,22.4605,23.0004,349600.0
2008-10-14 10:50:00,23.43,23.79,23.39,23.78,99200.0,23.0004,23.3538,22.9612,23.344,99200.0
2008-10-14 11:00:00,23.78,23.78,23.38,23.58,121000.0,23.344,23.344,22.9514,23.1477,121000.0
2008-10-14 11:10:00,23.56,23.59,23.27,23.47,77400.0,23.1281,23.1575,22.8434,23.0397,77400.0
2008-10-14 11:20:00,23.44,23.78,23.34,23.66,90200.0,23.0103,23.344,22.9121,23.2262,90200.0
2008-10-14 11:30:00,23.67,23.89,23.56,23.66,83000.0,23.236,23.452,23.1281,23.2262,83000.0
2008-10-14 11:40:00,23.66,24.02,23.58,24.0,95900.0,23.2262,23.5796,23.1477,23.56,95900.0
2008-10-14 11:50:00,23.99,24.04,23.8,23.95,81900.0,23.5502,23.5993,23.3637,23.5109,81900.0
2008-10-14 12:00:00,23.9,24.0,23.65,23.82,76600.0,23.4618,23.56,23.2164,23.3833,76600.0
2008-10-14 12:10:00,23.77,23.89,23.72,23.79,72300.0,23.3342,23.452,23.2851,23.3538,72300.0
2008-10-14 12:20:00,23.79,23.92,23.71,23.83,62700.0,23.3538,23.4815,23.2753,23.3931,62700.0
2008-10-14 12:30:00,23.84,24.05,23.71,23.93,65100.0,23.4029,23.6091,23.2753,23.4913,65100.0
2008-10-14 12:40:00,23.93,24.06,23.77,23.92,62100.0,23.4913,23.6189,23.3342,23.4815,62100.0
2008-10-14 12:50:00,24.01,24.23,23.9,24.0,242300.0,23.5698,23.7858,23.4618,23.56,242300.0
2008-10-14 13:00:00,24.01,24.3,23.91,24.25,117000.0,23.5698,23.8545,23.4716,23.8054,117000.0
2008-10-14 13:10:00,24.25,24.25,23.89,23.96,74100.0,23.8054,23.8054,23.452,23.5207,74100.0
2008-10-14 13:20:00,23.96,23.99,23.8,23.94,83800.0,23.5207,23.5502,23.3637,23.5011,83800.0
2008-10-14 13:30:00,23.95,23.96,23.7,23.7,97700.0,23.5109,23.5207,23.2655,23.2655,97700.0
2008-10-14 13:40:00,23.7,23.87,23.52,23.82,116400.0,23.2655,23.4324,23.0888,23.3833,116400.0
2008-10-14 13:50:00,23.82,23.87,23.42,23.58,102700.0,23.3833,23.4324,22.9906,23.1477,102700.0
2008-10-14 14:00:00,23.61,23.71,23.28,23.39,134600.0,23.1771,23.2753,22.8532,22.9612,134600.0
2008-10-14 14:10:00,23.41,23.41,22.91,23.04,179300.0,22.9808,22.9808,22.49,22.6176,179300.0
2008-10-14 14:20:00,23.08,23.08,22.76,23.0,329400.0,22.6569,22.6569,22.3427,22.5783,329400.0
2008-10-14 14:30:00,23.0,23.02,22.7,22.8,137100.0,22.5783,22.598,22.2838,22.382,137100.0
2008-10-14 14:40:00,22.78,22.81,22.37,22.6,143500.0,22.3624,22.3918,21.9599,22.1857,143500.0
2008-10-14 14:50:00,22.6,22.83,22.44,22.58,165600.0,22.1857,22.4114,22.0286,22.166,165600.0
2008-10-14 15:00:00,22.62,23.13,22.46,23.11,190500.0,22.2053,22.7059,22.0482,22.6863,190500.0
2008-10-14 15:10:00,23.09,23.43,22.86,22.96,117200.0,22.6667,23.0004,22.4409,22.5391,117200.0
2008-10-14 15:20:00,22.96,23.08,22.63,23.05,104900.0,22.5391,22.6569,22.2151,22.6274,104900.0
2008-10-14 15:30:00,23.05,23.44,22.81,22.9,224200.0,22.6274,23.0103,22.3918,22.4802,224200.0
2008-10-14 15:40:00,22.9,23.35,22.83,23.24,159300.0,22.4802,22.9219,22.4114,22.8139,159300.0
2008-10-14 15:50:00,23.18,23.18,22.98,23.03,158700.0,22.755,22.755,22.5587,22.6078,158700.0
2008-10-15 09:30:00,22.23,22.27,21.5,21.58,78100.0,21.8224,21.8617,21.1058,21.1844,78100.0
2008-10-15 09:40:00,21.5,21.57,20.79,20.81,95200.0,21.1058,21.1745,20.4088,20.4285,95200.0
2008-10-15 09:50:00,20.82,21.31,20.77,21.26,102300.0,20.4383,20.9193,20.3892,20.8702,102300.0
2008-10-15 10:00:00,21.25,21.25,20.67,20.78,113500.0,20.8604,20.8604,20.291,20.399,113500.0
2008-10-15 10:10:00,20.78,20.88,20.27,20.36,115900.0,20.399,20.4972,19.8984,19.9867,115900.0
2008-10-15 10:20:00,20.35,20.74,20.27,20.51,106200.0,19.9769,20.3598,19.8984,20.134,106200.0
2008-10-15 10:30:00,20.51,20.8,20.46,20.64,69600.0,20.134,20.4187,20.0849,20.2616,69600.0
2008-10-15 10:40:00,20.64,20.69,20.32,20.43,75900.0,20.2616,20.3107,19.9475,20.0554,75900.0
2008-10-15 10:50:00,20.38,20.68,20.38,20.5,74500.0,20.0064,20.3009,20.0064,20.1242,74500.0
2008-10-15 11:00:00,20.49,20.56,20.43,20.46,51300.0,20.1143,20.1831,20.0554,20.0849,51300.0
2008-10-15 11:10:00,20.5,20.5,20.35,20.41,63100.0,20.1242,20.1242,19.9769,20.0358,63100.0
2008-10-15 11:20:00,20.42,20.46,20.25,20.42,58400.0,20.0456,20.0849,19.8787,20.0456,58400.0
2008-10-15 11:30:00,20.43,20.5,20.34,20.45,59800.0,20.0554,20.1242,19.9671,20.0751,59800.0
2008-10-15 11:40:00,20.45,20.57,20.29,20.39,73200.0,20.0751,20.1929,19.918,20.0162,73200.0
2008-10-15 11:50:00,20.39,20.53,20.32,20.43,49100.0,20.0162,20.1536,19.9475,20.0554,49100.0
2008-10-15 12:00:00,20.42,20.56,20.42,20.48,57600.0,20.0456,20.1831,20.0456,20.1045,57600.0
2008-10-15 12:10:00,20.5,20.57,20.38,20.41,70500.0,20.1242,20.1929,20.0064,20.0358,70500.0
2008-10-15 12:20:00,20.41,20.5,20.25,20.26,58000.0,20.0358,20.1242,19.8787,19.8886,58000.0
2008-10-15 12:30:00,20.29,20.38,20.15,20.33,70800.0,19.918,20.0064,19.7806,19.9573,70800.0
2008-10-15 12:40:00,20.35,20.45,20.27,20.36,66900.0,19.9769,20.0751,19.8984,19.9867,66900.0
2008-10-15 12:50:00,20.35,20.39,20.25,20.28,47400.0,19.9769,20.0162,19.8787,19.9082,47400.0
2008-10-15 13:00:00,20.28,20.29,20.1,20.16,53500.0,19.9082,19.918,19.7315,19.7904,53500.0
2008-10-15 13:10:00,20.17,20.18,20.0,20.01,38800.0,19.8002,19.81,19.6333,19.6431,38800.0
2008-10-15 13:20:00,20.03,20.13,19.85,19.87,94000.0,19.6628,19.7609,19.4861,19.5057,94000.0
2008-10-15 13:30:00,19.86,19.94,19.26,19.36,157400.0,19.4959,19.5744,18.9069,19.0051,157400.0
2008-10-15 13:40:00,19.32,19.47,19.15,19.44,117300.0,18.9658,19.113,18.7989,19.0836,117300.0
2008-10-15 13:50:00,19.46,19.46,19.2,19.29,97600.0,19.1032,19.1032,18.848,18.9363,97600.0
2008-10-15 14:00:00,19.29,19.35,19.18,19.35,102000.0,18.9363,18.9952,18.8284,18.9952,102000.0
2008-10-15 14:10:00,19.35,19.4,19.24,19.35,96100.0,18.9952,19.0443,18.8873,18.9952,96100.0
2008-10-15 14:20:00,19.37,19.8,19.36,19.73,134400.0,19.0149,19.437,19.0051,19.3683,134400.0
2008-10-15 14:30:00,19.71,19.74,19.5,19.54,55900.0,19.3486,19.3781,19.1425,19.1818,55900.0
2008-10-15 14:40:00,19.56,19.99,19.54,19.96,88200.0,19.2014,19.6235,19.1818,19.5941,88200.0
2008-10-15 14:50:00,19.96,19.96,19.62,19.71,56000.0,19.5941,19.5941,19.2603,19.3486,56000.0
2008-10-15 15:00:00,19.68,20.0,19.47,19.95,90600.0,19.3192,19.6333,19.113,19.5842,90600.0
2008-10-15 15:10:00,19.95,19.99,19.67,19.7,86300.0,19.5842,19.6235,19.3094,19.3388,86300.0
2008-10-15 15:20:00,19.7,19.82,19.46,19.55,160100.0,19.3388,19.4566,19.1032,19.1916,160100.0
2008-10-15 15:30:00,19.55,19.64,19.34,19.5,77000.0,19.1916,19.2799,18.9854,19.1425,77000.0
2008-10-15 15:40:00,19.5,19.57,19.3,19.34,113300.0,19.1425,19.2112,18.9462,18.9854,113300.0
2008-10-15 15:50:00,19.35,19.45,19.2,19.24,177500.0,18.9952,19.0934,18.848,18.8873,177500.0
2008-10-16 09:30:00,20.0,20.26,19.5,19.7,192100.0,19.6333,19.8886,19.1425,19.3388,192100.0
2008-10-16 09:40:00,19.7,20.5,19.58,20.39,145100.0,19.3388,20.1242,19.221,20.0162,145100.0
2008-10-16 09:50:00,20.39,20.45,19.53,19.68,91600.0,20.0162,20.0751,19.1719,19.3192,91600.0
2008-10-16 10:00:00,19.69,19.74,19.22,19.27,140400.0,19.329,19.3781,18.8676,18.9167,140400.0
2008-10-16 10:10:00,19.23,19.31,18.65,18.69,133200.0,18.8774,18.956,18.3081,18.3473,133200.0
2008-10-16 10:20:00,18.65,18.98,18.59,18.68,160000.0,18.3081,18.632,18.2492,18.3375,160000.0
2008-10-16 10:30:00,18.67,18.69,18.32,18.45,81600.0,18.3277,18.3473,17.9841,18.1117,81600.0
2008-10-16 10:40:00,18.45,18.91,18.31,18.91,147900.0,18.1117,18.5633,17.9743,18.5633,147900.0
2008-10-16 10:50:00,18.92,19.0,18.54,18.55,109500.0,18.5731,18.6517,18.2001,18.2099,109500.0
2008-10-16 11:00:00,18.53,18.59,17.87,17.92,139000.0,18.1903,18.2492,17.5424,17.5915,139000.0
2008-10-16 11:10:00,17.9,18.45,17.89,18.35,102600.0,17.5718,18.1117,17.562,18.0136,102600.0
2008-10-16 11:20:00,18.35,18.79,18.31,18.67,114200.0,18.0136,18.4455,17.9743,18.3277,114200.0
2008-10-16 11:30:00,18.67,19.24,18.65,18.98,130700.0,18.3277,18.8873,18.3081,18.632,130700.0
2008-10-16 11:40:00,18.95,19.25,18.8,19.04,91400.0,18.6026,18.8971,18.4553,18.6909,91400.0
2008-10-16 11:50:00,19.04,19.49,18.85,19.2,90300.0,18.6909,19.1327,18.5044,18.848,90300.0
2008-10-16 12:00:00,19.17,19.21,18.74,18.97,95900.0,18.8185,18.8578,18.3964,18.6222,95900.0
2008-10-16 12:10:00,18.99,19.58,18.98,19.3,186200.0,18.6418,19.221,18.632,18.9462,186200.0
2008-10-16 12:20:00,19.28,19.6,19.28,19.38,152300.0,18.9265,19.2407,18.9265,19.0247,152300.0
2008-10-16 12:30:00,19.34,19.5,19.06,19.22,85700.0,18.9854,19.1425,18.7106,18.8676,85700.0
2008-10-16 12:40:00,19.23,19.28,18.81,18.96,60900.0,18.8774,18.9265,18.4651,18.6124,60900.0
2008-10-16 12:50:00,18.96,19.12,18.75,18.82,48200.0,18.6124,18.7695,18.4062,18.475,48200.0
2008-10-16 13:00:00,18.82,19.08,18.7,18.72,111600.0,18.475,18.7302,18.3572,18.3768,111600.0
2008-10-16 13:10:00,18.71,18.92,18.7,18.81,115400.0,18.367,18.5731,18.3572,18.4651,115400.0
2008-10-16 13:20:00,18.81,19.02,18.77,18.94,65700.0,18.4651,18.6713,18.4259,18.5928,65700.0
2008-10-16 13:30:00,18.94,19.07,18.71,18.78,81100.0,18.5928,18.7204,18.367,18.4357,81100.0
2008-10-16 13:40:00,18.75,18.98,18.7,18.97,49000.0,18.4062,18.632,18.3572,18.6222,49000.0
2008-10-16 13:50:00,18.96,19.35,18.9,19.26,94800.0,18.6124,18.9952,18.5535,18.9069,94800.0
2008-10-16 14:00:00,19.26,19.36,18.99,19.07,55000.0,18.9069,19.0051,18.6418,18.7204,55000.0
2008-10-16 14:10:00,19.02,19.13,18.95,18.99,88900.0,18.6713,18.7793,18.6026,18.6418,88900.0
2008-10-16 14:20:00,18.97,19.03,18.82,18.89,57100.0,18.6222,18.6811,18.475,18.5437,57100.0
2008-10-16 14:30:00,18.92,19.07,18.82,19.07,109400.0,18.5731,18.7204,18.475,18.7204,109400.0
2008-10-16 14:40:00,19.06,19.33,19.0,19.25,136700.0,18.7106,18.9756,18.6517,18.8971,136700.0
2008-10-16 14:50:00,19.24,19.46,19.03,19.15,111100.0,18.8873,19.1032,18.6811,18.7989,111100.0
2008-10-16 15:00:00,19.11,19.75,18.96,19.75,212900.0,18.7596,19.3879,18.6124,19.3879,212900.0
2008-10-16 15:10:00,19.75,20.1,19.66,19.88,153000.0,19.3879,19.7315,19.2996,19.5155,153000.0
2008-10-16 15:20:00,19.88,19.9,19.69,19.85,140300.0,19.5155,19.5352,19.329,19.4861,140300.0
2008-10-16 15:30:00,19.85,20.0,19.65,19.85,208400.0,19.4861,19.6333,19.2897,19.4861,208400.0
2008-10-16 15:40:00,19.85,20.35,19.84,20.35,128900.0,19.4861,19.9769,19.4763,19.9769,128900.0
2008-10-16 15:50:00,20.36,20.5,20.09,20.38,186200.0,19.9867,20.1242,19.7217,20.0064,186200.0
2008-10-17 09:30:00,20.27,20.27,19.43,19.51,74100.0,19.8984,19.8984,19.0738,19.1523,74100.0
2008-10-17 09:40:00,19.48,20.43,19.44,20.09,97700.0,19.1229,20.0554,19.0836,19.7217,97700.0
2008-10-17 09:50:00,20.06,20.52,20.03,20.52,75900.0,19.6922,20.1438,19.6628,20.1438,75900.0
2008-10-17 10:00:00,20.48,20.75,20.28,20.58,144200.0,20.1045,20.3696,19.9082,20.2027,144200.0
2008-10-17 10:10:00,20.54,20.69,20.26,20.53,101800.0,20.1634,20.3107,19.8886,20.1536,101800.0
2008-10-17 10:20:00,20.55,20.7,20.42,20.66,53300.0,20.1732,20.3205,20.0456,20.2812,53300.0
2008-10-17 10:30:00,20.68,20.74,20.47,20.65,92700.0,20.3009,20.3598,20.0947,20.2714,92700.0
2008-10-17 10:40:00,20.67,21.36,20.54,21.35,61900.0,20.291,20.9684,20.1634,20.9586,61900.0
2008-10-17 10:50:00,21.37,21.62,21.3,21.6,174100.0,20.9782,21.2236,20.9095,21.204,174100.0
2008-10-17 11:00:00,21.6,21.99,21.59,21.91,211000.0,21.204,21.5868,21.1942,21.5083,211000.0
2008-10-17 11:10:00,21.91,21.98,21.61,21.73,130300.0,21.5083,21.577,21.2138,21.3316,130300.0
2008-10-17 11:20:00,21.7,21.83,21.58,21.58,72100.0,21.3022,21.4298,21.1844,21.1844,72100.0
2008-10-17 11:30:00,21.58,21.76,21.37,21.42,59700.0,21.1844,21.3611,20.9782,21.0273,59700.0
2008-10-17 11:40:00,21.4,21.62,21.4,21.58,50600.0,21.0077,21.2236,21.0077,21.1844,50600.0
2008-10-17 11:50:00,21.59,21.74,21.57,21.67,38700.0,21.1942,21.3414,21.1745,21.2727,38700.0
2008-10-17 12:00:00,21.66,21.74,21.6,21.73,50800.0,21.2629,21.3414,21.204,21.3316,50800.0
2008-10-17 12:10:00,21.73,21.95,21.72,21.82,58700.0,21.3316,21.5476,21.3218,21.42,58700.0
2008-10-17 12:20:00,21.79,21.95,21.74,21.8,33900.0,21.3905,21.5476,21.3414,21.4003,33900.0
2008-10-17 12:30:00,21.8,22.0,21.71,21.96,58700.0,21.4003,21.5967,21.312,21.5574,58700.0
2008-10-17 12:40:00,21.99,22.28,21.95,22.23,75900.0,21.5868,21.8715,21.5476,21.8224,75900.0
2008-10-17 12:50:00,22.25,22.5,22.13,22.4,76300.0,21.8421,22.0875,21.7243,21.9893,76300.0
2008-10-17 13:00:00,22.4,22.54,22.33,22.39,113900.0,21.9893,22.1268,21.9206,21.9795,113900.0
2008-10-17 13:10:00,22.44,22.49,22.08,22.16,81200.0,22.0286,22.0777,21.6752,21.7537,81200.0
2008-10-17 13:20:00,22.16,22.35,22.07,22.35,144500.0,21.7537,21.9402,21.6654,21.9402,144500.0
2008-10-17 13:30:00,22.35,22.74,22.32,22.73,80100.0,21.9402,22.3231,21.9108,22.3133,80100.0
2008-10-17 13:40:00,22.74,22.75,22.18,22.26,58100.0,22.3231,22.3329,21.7734,21.8519,58100.0
2008-10-17 13:50:00,22.27,22.3,21.97,22.23,53100.0,21.8617,21.8912,21.5672,21.8224,53100.0
2008-10-17 14:00:00,22.23,22.48,22.22,22.29,61500.0,21.8224,22.0679,21.8126,21.8813,61500.0
2008-10-17 14:10:00,22.2,22.25,22.02,22.08,79400.0,21.793,21.8421,21.6163,21.6752,79400.0
2008-10-17 14:20:00,22.07,22.08,21.6,21.63,64300.0,21.6654,21.6752,21.204,21.2334,64300.0
2008-10-17 14:30:00,21.66,21.99,21.51,21.52,57300.0,21.2629,21.5868,21.1156,21.1255,57300.0
2008-10-17 14:40:00,21.5,21.93,21.23,21.92,65000.0,21.1058,21.5279,20.8408,21.5181,65000.0
2008-10-17 14:50:00,21.94,22.0,21.74,21.96,68500.0,21.5378,21.5967,21.3414,21.5574,68500.0
2008-10-17 15:00:00,21.94,22.25,21.93,21.98,47000.0,21.5378,21.8421,21.5279,21.577,47000.0
2008-10-17 15:10:00,21.97,21.97,21.43,21.44,123500.0,21.5672,21.5672,21.0371,21.0469,123500.0
2008-10-17 15:20:00,21.44,21.54,21.12,21.44,117000.0,21.0469,21.1451,20.7328,21.0469,117000.0
2008-10-17 15:30:00,21.45,21.71,21.16,21.26,84000.0,21.0567,21.312,20.7721,20.8702,84000.0
2008-10-17 15:40:00,21.27,21.32,21.1,21.12,217600.0,20.88,20.9291,20.7132,20.7328,217600.0
2008-10-17 15:50:00,21.12,21.31,21.02,21.05,174500.0,20.7328,20.9193,20.6346,20.6641,174500.0
2008-10-20 09:30:00,22.1,22.11,21.66,21.91,70000.0,21.6948,21.7046,21.2629,21.5083,70000.0
2008-10-20 09:40:00,21.93,22.08,21.7,21.8,52200.0,21.5279,21.6752,21.3022,21.4003,52200.0
2008-10-20 09:50:00,21.77,22.14,21.77,21.98,96100.0,21.3709,21.7341,21.3709,21.577,96100.0
2008-10-20 10:00:00,21.98,22.49,21.98,22.24,100800.0,21.577,22.0777,21.577,21.8323,100800.0
2008-10-20 10:10:00,22.2,22.28,21.84,22.06,54800.0,21.793,21.8715,21.4396,21.6556,54800.0
2008-10-20 10:20:00,22.06,22.2,21.87,21.89,70200.0,21.6556,21.793,21.469,21.4887,70200.0
2008-10-20 10:30:00,21.91,22.21,21.87,22.12,54400.0,21.5083,21.8028,21.469,21.7145,54400.0
2008-10-20 10:40:00,22.1,22.14,21.89,22.12,22100.0,21.6948,21.7341,21.4887,21.7145,22100.0
2008-10-20 10:50:00,22.16,22.17,21.73,21.87,49600.0,21.7537,21.7635,21.3316,21.469,49600.0
2008-10-20 11:00:00,21.85,21.86,21.5,21.56,42500.0,21.4494,21.4592,21.1058,21.1647,42500.0
2008-10-20 11:10:00,21.56,21.57,21.24,21.29,69000.0,21.1647,21.1745,20.8506,20.8997,69000.0
2008-10-20 11:20:00,21.29,21.61,21.29,21.6,35300.0,20.8997,21.2138,20.8997,21.204,35300.0
2008-10-20 11:30:00,21.62,21.76,21.57,21.69,44300.0,21.2236,21.3611,21.1745,21.2923,44300.0
2008-10-20 11:40:00,21.71,22.08,21.61,21.97,28300.0,21.312,21.6752,21.2138,21.5672,28300.0
2008-10-20 11:50:00,21.93,22.06,21.88,21.88,42500.0,21.5279,21.6556,21.4789,21.4789,42500.0
2008-10-20 12:00:00,21.87,21.9,21.69,21.78,26200.0,21.469,21.4985,21.2923,21.3807,26200.0
2008-10-20 12:10:00,21.79,22.17,21.79,22.07,49500.0,21.3905,21.7635,21.3905,21.6654,49500.0
2008-10-20 12:20:00,22.07,22.13,21.92,22.05,40900.0,21.6654,21.7243,21.5181,21.6457,40900.0
2008-10-20 12:30:00,22.05,22.18,21.94,22.09,29400.0,21.6457,21.7734,21.5378,21.685,29400.0
2008-10-20 12:40:00,22.11,22.18,21.9,22.12,64600.0,21.7046,21.7734,21.4985,21.7145,64600.0
2008-10-20 12:50:00,22.16,22.16,21.95,22.03,54500.0,21.7537,21.7537,21.5476,21.6261,54500.0
2008-10-20 13:00:00,22.01,22.01,21.8,21.89,18100.0,21.6065,21.6065,21.4003,21.4887,18100.0
2008-10-20 13:10:00,21.92,21.95,21.81,21.95,22700.0,21.5181,21.5476,21.4101,21.5476,22700.0
2008-10-20 13:20:00,21.96,22.2,21.9,22.12,68300.0,21.5574,21.793,21.4985,21.7145,68300.0
2008-10-20 13:30:00,22.12,22.26,22.03,22.03,38200.0,21.7145,21.8519,21.6261,21.6261,38200.0
2008-10-20 13:40:00,22.05,22.32,22.03,22.27,26900.0,21.6457,21.9108,21.6261,21.8617,26900.0
2008-10-20 13:50:00,22.29,22.31,22.14,22.14,33000.0,21.8813,21.901,21.7341,21.7341,33000.0
2008-10-20 14:00:00,22.13,22.47,22.05,22.38,64500.0,21.7243,22.058,21.6457,21.9697,64500.0
2008-10-20 14:10:00,22.35,22.41,22.16,22.2,35600.0,21.9402,21.9991,21.7537,21.793,35600.0
2008-10-20 14:20:00,22.22,22.29,22.12,22.15,61200.0,21.8126,21.8813,21.7145,21.7439,61200.0
2008-10-20 14:30:00,22.18,22.21,22.0,22.17,46400.0,21.7734,21.8028,21.5967,21.7635,46400.0
2008-10-20 14:40:00,22.2,22.45,22.16,22.29,43900.0,21.793,22.0384,21.7537,21.8813,43900.0
2008-10-20 14:50:00,22.28,22.31,22.02,22.3,57800.0,21.8715,21.901,21.6163,21.8912,57800.0
2008-10-20 15:00:00,22.32,22.37,22.01,22.11,102000.0,21.9108,21.9599,21.6065,21.7046,102000.0
2008-10-20 15:10:00,22.13,22.15,21.89,21.98,126600.0,21.7243,21.7439,21.4887,21.577,126600.0
2008-10-20 15:20:00,22.02,22.07,21.86,21.95,143500.0,21.6163,21.6654,21.4592,21.5476,143500.0
2008-10-20 15:30:00,21.93,22.15,21.76,22.02,161100.0,21.5279,21.7439,21.3611,21.6163,161100.0
2008-10-20 15:40:00,22.03,22.13,21.83,22.03,141600.0,21.6261,21.7243,21.4298,21.6261,141600.0
2008-10-20 15:50:00,22.02,22.29,22.02,22.28,271200.0,21.6163,21.8813,21.6163,21.8715,271200.0
2008-10-21 09:30:00,22.3,22.3,21.54,21.84,49600.0,21.8912,21.8912,21.1451,21.4396,49600.0
2008-10-21 09:40:00,21.84,22.13,21.8,21.96,56700.0,21.4396,21.7243,21.4003,21.5574,56700.0
2008-10-21 09:50:00,21.93,21.93,21.65,21.85,44700.0,21.5279,21.5279,21.2531,21.4494,44700.0
2008-10-21 10:00:00,21.89,22.45,21.86,22.45,41100.0,21.4887,22.0384,21.4592,22.0384,41100.0
2008-10-21 10:10:00,22.49,22.49,22.31,22.4,34100.0,22.0777,22.0777,21.901,21.9893,34100.0
2008-10-21 10:20:00,22.4,22.53,22.32,22.49,34000.0,21.9893,22.1169,21.9108,22.0777,34000.0
2008-10-21 10:30:00,22.49,22.49,22.27,22.34,47600.0,22.0777,22.0777,21.8617,21.9304,47600.0
2008-10-21 10:40:00,22.33,22.53,22.29,22.29,28300.0,21.9206,22.1169,21.8813,21.8813,28300.0
2008-10-21 10:50:00,22.28,22.33,22.16,22.25,41800.0,21.8715,21.9206,21.7537,21.8421,41800.0
2008-10-21 11:00:00,22.24,22.37,22.16,22.31,35700.0,21.8323,21.9599,21.7537,21.901,35700.0
2008-10-21 11:10:00,22.31,22.49,22.29,22.45,41700.0,21.901,22.0777,21.8813,22.0384,41700.0
2008-10-21 11:20:00,22.44,22.45,22.23,22.3,40800.0,22.0286,22.0384,21.8224,21.8912,40800.0
2008-10-21 11:30:00,22.3,22.39,22.04,22.11,82900.0,21.8912,21.9795,21.6359,21.7046,82900.0
2008-10-21 11:40:00,22.11,22.24,22.0,22.0,33700.0,21.7046,21.8323,21.5967,21.5967,33700.0
2008-10-21 11:50:00,22.0,22.0,21.64,21.75,45000.0,21.5967,21.5967,21.2433,21.3512,45000.0
2008-10-21 12:00:00,21.75,21.99,21.44,21.85,63900.0,21.3512,21.5868,21.0469,21.4494,63900.0
2008-10-21 12:10:00,21.9,21.97,21.69,21.8,41800.0,21.4985,21.5672,21.2923,21.4003,41800.0
2008-10-21 12:20:00,21.8,22.07,21.8,21.95,43900.0,21.4003,21.6654,21.4003,21.5476,43900.0
2008-10-21 12:30:00,21.91,22.17,21.91,22.11,25500.0,21.5083,21.7635,21.5083,21.7046,25500.0
2008-10-21 12:40:00,22.11,22.11,21.82,21.94,33100.0,21.7046,21.7046,21.42,21.5378,33100.0
2008-10-21 12:50:00,21.9,21.95,21.62,21.62,28300.0,21.4985,21.5476,21.2236,21.2236,28300.0
2008-10-21 13:00:00,21.61,21.99,21.54,21.91,72100.0,21.2138,21.5868,21.1451,21.5083,72100.0
2008-10-21 13:10:00,21.9,22.07,21.82,22.0,41000.0,21.4985,21.6654,21.42,21.5967,41000.0
2008-10-21 13:20:00,22.02,22.33,22.02,22.2,35700.0,21.6163,21.9206,21.6163,21.793,35700.0
2008-10-21 13:30:00,22.17,22.39,22.11,22.32,43900.0,21.7635,21.9795,21.7046,21.9108,43900.0
2008-10-21 13:40:00,22.34,22.41,22.19,22.23,27400.0,21.9304,21.9991,21.7832,21.8224,27400.0
2008-10-21 13:50:00,22.23,22.3,22.18,22.28,44900.0,21.8224,21.8912,21.7734,21.8715,44900.0
2008-10-21 14:00:00,22.3,22.43,22.2,22.25,44400.0,21.8912,22.0188,21.793,21.8421,44400.0
2008-10-21 14:10:00,22.25,22.54,22.25,22.53,48900.0,21.8421,22.1268,21.8421,22.1169,48900.0
2008-10-21 14:20:00,22.54,22.86,22.54,22.84,105600.0,22.1268,22.4409,22.1268,22.4213,105600.0
2008-10-21 14:30:00,22.85,22.96,22.62,22.77,52300.0,22.4311,22.5391,22.2053,22.3525,52300.0
2008-10-21 14:40:00,22.79,23.0,22.72,22.78,64700.0,22.3722,22.5783,22.3035,22.3624,64700.0
2008-10-21 14:50:00,22.77,22.78,22.51,22.63,127000.0,22.3525,22.3624,22.0973,22.2151,127000.0
2008-10-21 15:00:00,22.64,22.94,22.61,22.65,54500.0,22.2249,22.5194,22.1955,22.2347,54500.0
2008-10-21 15:10:00,22.65,22.74,22.31,22.31,50600.0,22.2347,22.3231,21.901,21.901,50600.0
2008-10-21 15:20:00,22.31,22.38,22.06,22.15,91700.0,21.901,21.9697,21.6556,21.7439,91700.0
2008-10-21 15:30:00,22.13,22.24,21.98,22.17,100000.0,21.7243,21.8323,21.577,21.7635,100000.0
2008-10-21 15:40:00,22.16,22.26,21.77,21.87,107200.0,21.7537,21.8519,21.3709,21.469,107200.0
2008-10-21 15:50:00,21.87,22.06,21.83,21.89,166400.0,21.469,21.6556,21.4298,21.4887,166400.0
2008-10-22 09:30:00,21.58,21.63,20.52,20.54,89200.0,21.1844,21.2334,20.1438,20.1634,89200.0
2008-10-22 09:40:00,20.54,20.6,20.25,20.46,162800.0,20.1634,20.2223,19.8787,20.0849,162800.0
2008-10-22 09:50:00,20.5,20.51,19.95,20.17,99400.0,20.1242,20.134,19.5842,19.8002,99400.0
2008-10-22 10:00:00,20.19,20.32,19.91,20.0,70100.0,19.8198,19.9475,19.545,19.6333,70100.0
2008-10-22 10:10:00,20.04,20.14,19.95,20.03,67400.0,19.6726,19.7708,19.5842,19.6628,67400.0
2008-10-22 10:20:00,20.03,20.17,19.96,20.14,39800.0,19.6628,19.8002,19.5941,19.7708,39800.0
2008-10-22 10:30:00,20.11,20.16,20.01,20.15,48900.0,19.7413,19.7904,19.6431,19.7806,48900.0
2008-10-22 10:40:00,20.16,20.32,20.09,20.27,74400.0,19.7904,19.9475,19.7217,19.8984,74400.0
2008-10-22 10:50:00,20.27,20.43,20.26,20.34,93100.0,19.8984,20.0554,19.8886,19.9671,93100.0
2008-10-22 11:00:00,20.37,20.37,20.15,20.25,68300.0,19.9965,19.9965,19.7806,19.8787,68300.0
2008-10-22 11:10:00,20.25,20.36,20.14,20.15,56800.0,19.8787,19.9867,19.7708,19.7806,56800.0
2008-10-22 11:20:00,20.16,20.17,20.0,20.03,44900.0,19.7904,19.8002,19.6333,19.6628,44900.0
2008-10-22 11:30:00,20.01,20.06,19.9,19.98,59600.0,19.6431,19.6922,19.5352,19.6137,59600.0
2008-10-22 11:40:00,19.95,20.18,19.92,20.15,71400.0,19.5842,19.81,19.5548,19.7806,71400.0
2008-10-22 11:50:00,20.11,20.24,20.06,20.17,51200.0,19.7413,19.8689,19.6922,19.8002,51200.0
2008-10-22 12:00:00,20.18,20.24,20.11,20.19,39600.0,19.81,19.8689,19.7413,19.8198,39600.0
2008-10-22 12:10:00,20.18,20.37,20.1,20.35,64900.0,19.81,19.9965,19.7315,19.9769,64900.0
2008-10-22 12:20:00,20.35,20.58,20.35,20.35,56600.0,19.9769,20.2027,19.9769,19.9769,56600.0
2008-10-22 12:30:00,20.34,20.47,20.32,20.41,63000.0,19.9671,20.0947,19.9475,20.0358,63000.0
2008-10-22 12:40:00,20.4,20.44,20.35,20.39,44800.0,20.026,20.0653,19.9769,20.0162,44800.0
2008-10-22 12:50:00,20.39,20.5,20.35,20.41,52600.0,20.0162,20.1242,19.9769,20.0358,52600.0
2008-10-22 13:00:00,20.38,20.39,20.22,20.29,63500.0,20.0064,20.0162,19.8493,19.918,63500.0
2008-10-22 13:10:00,20.25,20.25,20.0,20.0,82400.0,19.8787,19.8787,19.6333,19.6333,82400.0
2008-10-22 13:20:00,20.03,20.17,19.99,20.13,122600.0,19.6628,19.8002,19.6235,19.7609,122600.0
2008-10-22 13:30:00,20.13,20.14,19.98,20.0,126500.0,19.7609,19.7708,19.6137,19.6333,126500.0
2008-10-22 13:40:00,20.0,20.1,19.93,20.05,117800.0,19.6333,19.7315,19.5646,19.6824,117800.0
2008-10-22 13:50:00,20.05,20.06,19.91,20.0,67000.0,19.6824,19.6922,19.545,19.6333,67000.0
2008-10-22 14:00:00,20.02,20.02,19.77,19.84,80800.0,19.653,19.653,19.4075,19.4763,80800.0
2008-10-22 14:10:00,19.83,19.9,19.74,19.86,43700.0,19.4664,19.5352,19.3781,19.4959,43700.0
2008-10-22 14:20:00,19.86,20.04,19.85,20.01,32500.0,19.4959,19.6726,19.4861,19.6431,32500.0
2008-10-22 14:30:00,20.01,20.02,19.75,19.84,47100.0,19.6431,19.653,19.3879,19.4763,47100.0
2008-10-22 14:40:00,19.81,19.87,19.71,19.86,105700.0,19.4468,19.5057,19.3486,19.4959,105700.0
2008-10-22 14:50:00,19.83,19.86,19.7,19.78,70800.0,19.4664,19.4959,19.3388,19.4174,70800.0
2008-10-22 15:00:00,19.78,19.91,19.72,19.78,67000.0,19.4174,19.545,19.3585,19.4174,67000.0
2008-10-22 15:10:00,19.77,19.8,19.46,19.48,130300.0,19.4075,19.437,19.1032,19.1229,130300.0
2008-10-22 15:20:00,19.47,19.51,19.03,19.07,201900.0,19.113,19.1523,18.6811,18.7204,201900.0
2008-10-22 15:30:00,19.08,19.08,18.9,18.91,190100.0,18.7302,18.7302,18.5535,18.5633,190100.0
2008-10-22 15:40:00,18.9,19.41,18.82,19.29,322000.0,18.5535,19.0541,18.475,18.9363,322000.0
2008-10-22 15:50:00,19.27,19.57,19.19,19.52,218800.0,18.9167,19.2112,18.8382,19.1621,218800.0
2008-10-23 09:30:00,19.76,19.76,18.5,19.04,410900.0,19.3977,19.3977,18.1608,18.6909,410900.0
2008-10-23 09:40:00,19.06,19.38,18.71,18.74,267900.0,18.7106,19.0247,18.367,18.3964,267900.0
2008-10-23 09:50:00,18.73,19.15,18.5,19.14,268300.0,18.3866,18.7989,18.1608,18.7891,268300.0
2008-10-23 10:00:00,19.14,19.2,18.75,19.05,241400.0,18.7891,18.848,18.4062,18.7007,241400.0
2008-10-23 10:10:00,19.06,19.15,18.79,18.83,100400.0,18.7106,18.7989,18.4455,18.4848,100400.0
2008-10-23 10:20:00,18.83,18.85,18.61,18.78,164200.0,18.4848,18.5044,18.2688,18.4357,164200.0
2008-10-23 10:30:00,18.78,18.84,18.6,18.68,129400.0,18.4357,18.4946,18.259,18.3375,129400.0
2008-10-23 10:40:00,18.7,19.53,18.69,19.14,142300.0,18.3572,19.1719,18.3473,18.7891,142300.0
2008-10-23 10:50:00,19.15,19.31,19.05,19.31,111500.0,18.7989,18.956,18.7007,18.956,111500.0
2008-10-23 11:00:00,19.3,19.34,18.9,18.92,127200.0,18.9462,18.9854,18.5535,18.5731,127200.0
2008-10-23 11:10:00,18.94,19.02,18.76,18.79,113400.0,18.5928,18.6713,18.4161,18.4455,113400.0
2008-10-23 11:20:00,18.78,18.83,18.57,18.74,90800.0,18.4357,18.4848,18.2295,18.3964,90800.0
2008-10-23 11:30:00,18.74,18.97,18.57,18.96,116800.0,18.3964,18.6222,18.2295,18.6124,116800.0
2008-10-23 11:40:00,18.94,18.96,18.65,18.82,90000.0,18.5928,18.6124,18.3081,18.475,90000.0
2008-10-23 11:50:00,18.82,18.97,18.81,18.87,74900.0,18.475,18.6222,18.4651,18.524,74900.0
2008-10-23 12:00:00,18.85,18.9,18.56,18.56,111300.0,18.5044,18.5535,18.2197,18.2197,111300.0
2008-10-23 12:10:00,18.56,18.57,18.12,18.12,132500.0,18.2197,18.2295,17.7878,17.7878,132500.0
2008-10-23 12:20:00,18.12,18.17,17.89,17.92,98800.0,17.7878,17.8369,17.562,17.5915,98800.0
2008-10-23 12:30:00,17.95,18.05,17.87,17.97,136200.0,17.6209,17.7191,17.5424,17.6405,136200.0
2008-10-23 12:40:00,17.97,18.18,17.9,17.95,144000.0,17.6405,17.8467,17.5718,17.6209,144000.0
2008-10-23 12:50:00,17.93,18.01,17.51,17.54,125400.0,17.6013,17.6798,17.189,17.2184,125400.0
2008-10-23 13:00:00,17.57,17.61,17.21,17.51,142200.0,17.2479,17.2871,16.8945,17.189,142200.0
2008-10-23 13:10:00,17.51,17.8,17.48,17.8,101400.0,17.189,17.4737,17.1595,17.4737,101400.0
2008-10-23 13:20:00,17.79,17.89,17.67,17.82,194800.0,17.4638,17.562,17.346,17.4933,194800.0
2008-10-23 13:30:00,17.81,17.9,17.47,17.67,116200.0,17.4835,17.5718,17.1497,17.346,116200.0
2008-10-23 13:40:00,17.72,17.95,17.66,17.7,136900.0,17.3951,17.6209,17.3362,17.3755,136900.0
2008-10-23 13:50:00,17.7,17.73,17.51,17.56,87900.0,17.3755,17.4049,17.189,17.2381,87900.0
2008-10-23 14:00:00,17.54,17.54,17.12,17.16,116600.0,17.2184,17.2184,16.8061,16.8454,116600.0
2008-10-23 14:10:00,17.17,17.2,16.8,16.83,208800.0,16.8552,16.8847,16.492,16.5214,208800.0
2008-10-23 14:20:00,16.82,17.0,16.6,16.96,113400.0,16.5116,16.6883,16.2957,16.6491,113400.0
2008-10-23 14:30:00,16.97,17.35,16.89,17.34,198700.0,16.6589,17.0319,16.5803,17.0221,198700.0
2008-10-23 14:40:00,17.36,17.41,16.9,16.9,139200.0,17.0417,17.0908,16.5902,16.5902,139200.0
2008-10-23 14:50:00,16.92,17.04,16.76,17.03,107500.0,16.6098,16.7276,16.4527,16.7178,107500.0
2008-10-23 15:00:00,17.02,17.36,16.85,17.3,134700.0,16.708,17.0417,16.5411,16.9828,134700.0
2008-10-23 15:10:00,17.32,17.7,17.26,17.5,269800.0,17.0025,17.3755,16.9436,17.1792,269800.0
2008-10-23 15:20:00,17.49,17.74,17.37,17.43,138900.0,17.1693,17.4148,17.0515,17.1104,138900.0
2008-10-23 15:30:00,17.44,17.5,17.24,17.32,164400.0,17.1203,17.1792,16.9239,17.0025,164400.0
2008-10-23 15:40:00,17.33,17.88,17.23,17.81,214400.0,17.0123,17.5522,16.9141,17.4835,214400.0
2008-10-23 15:50:00,17.79,18.15,17.79,18.06,336000.0,17.4638,17.8172,17.4638,17.7289,336000.0
2008-10-24 09:30:00,15.99,17.0,14.84,16.36,115000.0,15.6968,16.6883,14.5679,16.0601,115000.0
2008-10-24 09:40:00,16.39,16.61,16.25,16.48,110300.0,16.0895,16.3055,15.9521,16.1779,110300.0
2008-10-24 09:50:00,16.48,16.8,16.32,16.44,255900.0,16.1779,16.492,16.0208,16.1386,255900.0
2008-10-24 10:00:00,16.44,17.43,16.4,17.07,196300.0,16.1386,17.1104,16.0993,16.757,196300.0
2008-10-24 10:10:00,17.12,17.34,16.96,17.27,69100.0,16.8061,17.0221,16.6491,16.9534,69100.0
2008-10-24 10:20:00,17.31,17.41,17.0,17.1,68400.0,16.9926,17.0908,16.6883,16.7865,68400.0
2008-10-24 10:30:00,17.09,17.43,17.07,17.37,75400.0,16.7767,17.1104,16.757,17.0515,75400.0
2008-10-24 10:40:00,17.38,17.39,17.15,17.37,57000.0,17.0614,17.0712,16.8356,17.0515,57000.0
2008-10-24 10:50:00,17.39,17.78,17.39,17.75,74300.0,17.0712,17.454,17.0712,17.4246,74300.0
2008-10-24 11:00:00,17.74,17.83,17.63,17.66,30300.0,17.4148,17.5031,17.3068,17.3362,30300.0
2008-10-24 11:10:00,17.65,17.67,17.39,17.67,52400.0,17.3264,17.346,17.0712,17.346,52400.0
2008-10-24 11:20:00,17.67,17.96,17.66,17.92,73000.0,17.346,17.6307,17.3362,17.5915,73000.0
2008-10-24 11:30:00,17.92,18.34,17.73,18.28,102200.0,17.5915,18.0038,17.4049,17.9449,102200.0
2008-10-24 11:40:00,18.25,18.3,17.9,18.16,93000.0,17.9154,17.9645,17.5718,17.8271,93000.0
2008-10-24 11:50:00,18.15,18.15,17.94,18.04,39100.0,17.8172,17.8172,17.6111,17.7093,39100.0
2008-10-24 12:00:00,18.02,18.02,17.72,17.87,40800.0,17.6896,17.6896,17.3951,17.5424,40800.0
2008-10-24 12:10:00,17.88,18.05,17.76,17.85,52000.0,17.5522,17.7191,17.4344,17.5227,52000.0
2008-10-24 12:20:00,17.87,18.02,17.71,17.79,53400.0,17.5424,17.6896,17.3853,17.4638,53400.0
2008-10-24 12:30:00,17.72,17.81,17.37,17.55,51300.0,17.3951,17.4835,17.0515,17.2282,51300.0
2008-10-24 12:40:00,17.53,17.54,17.23,17.36,31700.0,17.2086,17.2184,16.9141,17.0417,31700.0
2008-10-24 12:50:00,17.37,17.66,17.31,17.57,52400.0,17.0515,17.3362,16.9926,17.2479,52400.0
2008-10-24 13:00:00,17.53,17.76,17.53,17.67,49500.0,17.2086,17.4344,17.2086,17.346,49500.0
2008-10-24 13:10:00,17.68,17.89,17.62,17.83,29100.0,17.3559,17.562,17.297,17.5031,29100.0
2008-10-24 13:20:00,17.83,17.95,17.54,17.54,62000.0,17.5031,17.6209,17.2184,17.2184,62000.0
2008-10-24 13:30:00,17.56,17.56,17.29,17.36,48500.0,17.2381,17.2381,16.973,17.0417,48500.0
2008-10-24 13:40:00,17.33,17.34,17.12,17.12,28800.0,17.0123,17.0221,16.8061,16.8061,28800.0
2008-10-24 13:50:00,17.1,17.4,17.06,17.18,47400.0,16.7865,17.081,16.7472,16.865,47400.0
2008-10-24 14:00:00,17.17,17.38,17.02,17.19,120200.0,16.8552,17.0614,16.708,16.8748,120200.0
2008-10-24 14:10:00,17.2,17.4,17.14,17.4,69000.0,16.8847,17.081,16.8258,17.081,69000.0
2008-10-24 14:20:00,17.39,17.4,17.09,17.17,41900.0,17.0712,17.081,16.7767,16.8552,41900.0
2008-10-24 14:30:00,17.15,17.68,17.14,17.57,69300.0,16.8356,17.3559,16.8258,17.2479,69300.0
2008-10-24 14:40:00,17.55,17.81,17.5,17.52,118200.0,17.2282,17.4835,17.1792,17.1988,118200.0
2008-10-24 14:50:00,17.5,18.0,17.49,17.94,82500.0,17.1792,17.67,17.1693,17.6111,82500.0
2008-10-24 15:00:00,17.91,18.09,17.75,17.76,74600.0,17.5816,17.7583,17.4246,17.4344,74600.0
2008-10-24 15:10:00,17.8,17.98,17.54,17.63,98600.0,17.4737,17.6504,17.2184,17.3068,98600.0
2008-10-24 15:20:00,17.61,17.89,17.55,17.81,128100.0,17.2871,17.562,17.2282,17.4835,128100.0
2008-10-24 15:30:00,17.79,17.79,17.36,17.39,89500.0,17.4638,17.4638,17.0417,17.0712,89500.0
2008-10-24 15:40:00,17.41,17.91,17.4,17.79,133500.0,17.0908,17.5816,17.081,17.4638,133500.0
2008-10-24 15:50:00,17.81,17.9,17.5,17.51,193200.0,17.4835,17.5718,17.1792,17.189,193200.0
2008-10-27 09:30:00,17.0,17.99,16.66,17.4,82300.0,16.6883,17.6602,16.3546,17.081,82300.0
2008-10-27 09:40:00,17.39,17.82,17.0,17.01,78500.0,17.0712,17.4933,16.6883,16.6981,78500.0
2008-10-27 09:50:00,17.01,17.48,17.0,17.48,60100.0,16.6981,17.1595,16.6883,17.1595,60100.0
2008-10-27 10:00:00,17.51,17.9,17.47,17.57,51500.0,17.189,17.5718,17.1497,17.2479,51500.0
2008-10-27 10:10:00,17.63,17.64,17.33,17.41,49100.0,17.3068,17.3166,17.0123,17.0908,49100.0
2008-10-27 10:20:00,17.35,17.37,17.15,17.2,66600.0,17.0319,17.0515,16.8356,16.8847,66600.0
2008-10-27 10:30:00,17.25,17.32,16.81,16.93,58200.0,16.9337,17.0025,16.5018,16.6196,58200.0
2008-10-27 10:40:00,17.0,17.14,16.8,17.14,33700.0,16.6883,16.8258,16.492,16.8258,33700.0
2008-10-27 10:50:00,17.13,17.33,16.98,17.33,25200.0,16.8159,17.0123,16.6687,17.0123,25200.0
2008-10-27 11:00:00,17.3,17.61,17.3,17.6,55700.0,16.9828,17.2871,16.9828,17.2773,55700.0
2008-10-27 11:10:00,17.58,17.73,17.4,17.43,36300.0,17.2577,17.4049,17.081,17.1104,36300.0
2008-10-27 11:20:00,17.43,17.43,16.99,17.16,36100.0,17.1104,17.1104,16.6785,16.8454,36100.0
2008-10-27 11:30:00,17.13,17.39,17.02,17.36,45300.0,16.8159,17.0712,16.708,17.0417,45300.0
2008-10-27 11:40:00,17.36,17.55,17.21,17.33,51900.0,17.0417,17.2282,16.8945,17.0123,51900.0
2008-10-27 11:50:00,17.31,17.52,17.27,17.46,77000.0,16.9926,17.1988,16.9534,17.1399,77000.0
2008-10-27 12:00:00,17.48,17.6,17.32,17.57,54100.0,17.1595,17.2773,17.0025,17.2479,54100.0
2008-10-27 12:10:00,17.59,17.6,17.2,17.24,53200.0,17.2675,17.2773,16.8847,16.9239,53200.0
2008-10-27 12:20:00,17.25,17.35,17.09,17.12,53600.0,16.9337,17.0319,16.7767,16.8061,53600.0
2008-10-27 12:30:00,17.12,17.25,17.0,17.25,54400.0,16.8061,16.9337,16.6883,16.9337,54400.0
2008-10-27 12:40:00,17.26,17.45,17.16,17.26,70400.0,16.9436,17.1301,16.8454,16.9436,70400.0
2008-10-27 12:50:00,17.26,17.57,17.26,17.57,62700.0,16.9436,17.2479,16.9436,17.2479,62700.0
2008-10-27 13:00:00,17.55,17.66,17.38,17.4,55500.0,17.2282,17.3362,17.0614,17.081,55500.0
2008-10-27 13:10:00,17.42,17.61,17.37,17.58,51000.0,17.1006,17.2871,17.0515,17.2577,51000.0
2008-10-27 13:20:00,17.58,17.91,17.58,17.9,55300.0,17.2577,17.5816,17.2577,17.5718,55300.0
2008-10-27 13:30:00,17.9,17.99,17.62,17.65,69000.0,17.5718,17.6602,17.297,17.3264,69000.0
2008-10-27 13:40:00,17.65,17.98,17.65,17.85,49200.0,17.3264,17.6504,17.3264,17.5227,49200.0
2008-10-27 13:50:00,17.84,17.84,17.46,17.5,40100.0,17.5129,17.5129,17.1399,17.1792,40100.0
2008-10-27 14:00:00,17.48,17.59,17.42,17.56,54500.0,17.1595,17.2675,17.1006,17.2381,54500.0
2008-10-27 14:10:00,17.56,17.64,17.3,17.34,57800.0,17.2381,17.3166,16.9828,17.0221,57800.0
2008-10-27 14:20:00,17.31,17.33,16.97,16.97,60100.0,16.9926,17.0123,16.6589,16.6589,60100.0
2008-10-27 14:30:00,16.97,17.18,16.91,17.18,52600.0,16.6589,16.865,16.6,16.865,52600.0
2008-10-27 14:40:00,17.18,17.33,17.05,17.21,46100.0,16.865,17.0123,16.7374,16.8945,46100.0
2008-10-27 14:50:00,17.19,17.21,17.0,17.01,64800.0,16.8748,16.8945,16.6883,16.6981,64800.0
2008-10-27 15:00:00,17.02,17.23,17.0,17.15,65500.0,16.708,16.9141,16.6883,16.8356,65500.0
2008-10-27 15:10:00,17.15,17.5,17.15,17.24,62300.0,16.8356,17.1792,16.8356,16.9239,62300.0
2008-10-27 15:20:00,17.24,17.28,16.99,17.04,97900.0,16.9239,16.9632,16.6785,16.7276,97900.0
2008-10-27 15:30:00,17.03,17.18,16.81,16.92,121500.0,16.7178,16.865,16.5018,16.6098,121500.0
2008-10-27 15:40:00,16.94,16.95,16.69,16.82,136800.0,16.6294,16.6392,16.384,16.5116,136800.0
2008-10-27 15:50:00,16.84,16.87,16.42,16.5,288400.0,16.5313,16.5607,16.119,16.1975,288400.0
2008-10-28 09:30:00,16.85,17.2,16.54,16.57,114000.0,16.5411,16.8847,16.2368,16.2662,114000.0
2008-10-28 09:40:00,16.57,17.19,16.56,17.19,89400.0,16.2662,16.8748,16.2564,16.8748,89400.0
2008-10-28 09:50:00,17.17,17.27,16.93,17.04,90000.0,16.8552,16.9534,16.6196,16.7276,90000.0
2008-10-28 10:00:00,17.02,17.13,16.88,17.08,104700.0,16.708,16.8159,16.5705,16.7669,104700.0
2008-10-28 10:10:00,17.08,17.13,16.65,16.78,73700.0,16.7669,16.8159,16.3447,16.4724,73700.0
2008-10-28 10:20:00,16.79,16.89,16.7,16.77,37900.0,16.4822,16.5803,16.3938,16.4625,37900.0
2008-10-28 10:30:00,16.78,16.81,16.43,16.44,36800.0,16.4724,16.5018,16.1288,16.1386,36800.0
2008-10-28 10:40:00,16.46,16.46,16.15,16.35,65100.0,16.1582,16.1582,15.8539,16.0502,65100.0
2008-10-28 10:50:00,16.35,16.42,16.0,16.09,83300.0,16.0502,16.119,15.7067,15.795,83300.0
2008-10-28 11:00:00,16.1,16.3,16.07,16.19,45300.0,15.8048,16.0012,15.7754,15.8932,45300.0
2008-10-28 11:10:00,16.19,16.47,16.17,16.36,52700.0,15.8932,16.168,15.8735,16.0601,52700.0
2008-10-28 11:20:00,16.36,16.43,16.13,16.21,66500.0,16.0601,16.1288,15.8343,15.9128,66500.0
2008-10-28 11:30:00,16.21,16.25,16.17,16.21,83700.0,15.9128,15.9521,15.8735,15.9128,83700.0
2008-10-28 11:40:00,16.22,16.29,16.07,16.15,117600.0,15.9226,15.9913,15.7754,15.8539,117600.0
2008-10-28 11:50:00,16.15,16.21,16.1,16.16,119300.0,15.8539,15.9128,15.8048,15.8637,119300.0
2008-10-28 12:00:00,16.17,16.17,16.0,16.08,101000.0,15.8735,15.8735,15.7067,15.7852,101000.0
2008-10-28 12:10:00,16.08,16.08,15.94,15.97,96500.0,15.7852,15.7852,15.6478,15.6772,96500.0
2008-10-28 12:20:00,15.96,15.96,15.81,15.83,58300.0,15.6674,15.6674,15.5201,15.5398,58300.0
2008-10-28 12:30:00,15.82,15.94,15.79,15.9,64500.0,15.53,15.6478,15.5005,15.6085,64500.0
2008-10-28 12:40:00,15.9,16.04,15.77,16.0,79900.0,15.6085,15.7459,15.4809,15.7067,79900.0
2008-10-28 12:50:00,16.0,16.07,15.96,16.0,75700.0,15.7067,15.7754,15.6674,15.7067,75700.0
2008-10-28 13:00:00,15.98,16.08,15.96,16.03,108800.0,15.687,15.7852,15.6674,15.7361,108800.0
2008-10-28 13:10:00,16.04,16.17,15.97,16.0,84200.0,15.7459,15.8735,15.6772,15.7067,84200.0
2008-10-28 13:20:00,15.99,16.04,15.91,15.93,88100.0,15.6968,15.7459,15.6183,15.6379,88100.0
2008-10-28 13:30:00,15.94,16.0,15.78,15.82,82900.0,15.6478,15.7067,15.4907,15.53,82900.0
2008-10-28 13:40:00,15.82,16.03,15.81,15.98,111000.0,15.53,15.7361,15.5201,15.687,111000.0
2008-10-28 13:50:00,15.98,16.02,15.85,15.89,82600.0,15.687,15.7263,15.5594,15.5987,82600.0
2008-10-28 14:00:00,15.88,16.2,15.87,16.18,100500.0,15.5889,15.903,15.579,15.8834,100500.0
2008-10-28 14:10:00,16.18,16.36,16.07,16.15,129700.0,15.8834,16.0601,15.7754,15.8539,129700.0
2008-10-28 14:20:00,16.13,16.56,16.11,16.5,159700.0,15.8343,16.2564,15.8146,16.1975,159700.0
2008-10-28 14:30:00,16.51,16.74,16.5,16.63,156400.0,16.2073,16.4331,16.1975,16.3251,156400.0
2008-10-28 14:40:00,16.63,17.01,16.58,16.88,91600.0,16.3251,16.6981,16.276,16.5705,91600.0
2008-10-28 14:50:00,16.88,17.25,16.86,17.17,106400.0,16.5705,16.9337,16.5509,16.8552,106400.0
2008-10-28 15:00:00,17.21,17.25,16.92,16.94,192800.0,16.8945,16.9337,16.6098,16.6294,192800.0
2008-10-28 15:10:00,16.95,17.25,16.95,17.22,204800.0,16.6392,16.9337,16.6392,16.9043,204800.0
2008-10-28 15:20:00,17.22,17.5,17.2,17.28,240900.0,16.9043,17.1792,16.8847,16.9632,240900.0
2008-10-28 15:30:00,17.27,17.45,17.0,17.34,175100.0,16.9534,17.1301,16.6883,17.0221,175100.0
2008-10-28 15:40:00,17.35,17.5,17.24,17.5,158000.0,17.0319,17.1792,16.9239,17.1792,158000.0
2008-10-28 15:50:00,17.5,17.68,17.42,17.68,335500.0,17.1792,17.3559,17.1006,17.3559,335500.0
2008-10-29 09:30:00,17.69,18.5,17.21,17.39,58700.0,17.3657,18.1608,16.8945,17.0712,58700.0
2008-10-29 09:40:00,17.32,18.0,17.32,18.0,67700.0,17.0025,17.67,17.0025,17.67,67700.0
2008-10-29 09:50:00,17.96,18.15,17.7,18.1,85900.0,17.6307,17.8172,17.3755,17.7682,85900.0
2008-10-29 10:00:00,18.1,18.48,18.0,18.46,100300.0,17.7682,18.1412,17.67,18.1216,100300.0
2008-10-29 10:10:00,18.46,18.75,18.16,18.52,95800.0,18.1216,18.4062,17.8271,18.1805,95800.0
2008-10-29 10:20:00,18.51,18.65,18.33,18.55,65500.0,18.1706,18.3081,17.9939,18.2099,65500.0
2008-10-29 10:30:00,18.49,18.52,18.0,18.0,65300.0,18.151,18.1805,17.67,17.67,65300.0
2008-10-29 10:40:00,18.0,18.25,17.97,18.25,50900.0,17.67,17.9154,17.6405,17.9154,50900.0
2008-10-29 10:50:00,18.23,18.43,18.07,18.37,96100.0,17.8958,18.0921,17.7387,18.0332,96100.0
2008-10-29 11:00:00,18.37,18.37,18.18,18.2,121700.0,18.0332,18.0332,17.8467,17.8663,121700.0
2008-10-29 11:10:00,18.2,18.29,18.04,18.26,56300.0,17.8663,17.9547,17.7093,17.9252,56300.0
2008-10-29 11:20:00,18.25,18.65,18.22,18.61,57800.0,17.9154,18.3081,17.886,18.2688,57800.0
2008-10-29 11:30:00,18.58,18.67,18.57,18.64,32100.0,18.2394,18.3277,18.2295,18.2983,32100.0
2008-10-29 11:40:00,18.66,18.84,18.64,18.84,33900.0,18.3179,18.4946,18.2983,18.4946,33900.0
2008-10-29 11:50:00,18.85,18.99,18.84,18.87,46900.0,18.5044,18.6418,18.4946,18.524,46900.0
2008-10-29 12:00:00,18.87,18.87,18.53,18.62,57700.0,18.524,18.524,18.1903,18.2786,57700.0
2008-10-29 12:10:00,18.63,18.63,18.48,18.61,39000.0,18.2884,18.2884,18.1412,18.2688,39000.0
2008-10-29 12:20:00,18.62,18.88,18.6,18.75,42400.0,18.2786,18.5339,18.259,18.4062,42400.0
2008-10-29 12:30:00,18.75,18.94,18.74,18.9,106900.0,18.4062,18.5928,18.3964,18.5535,106900.0
2008-10-29 12:40:00,18.92,18.94,18.76,18.82,32500.0,18.5731,18.5928,18.4161,18.475,32500.0
2008-10-29 12:50:00,18.83,18.91,18.69,18.72,28800.0,18.4848,18.5633,18.3473,18.3768,28800.0
2008-10-29 13:00:00,18.71,18.82,18.66,18.69,47700.0,18.367,18.475,18.3179,18.3473,47700.0
2008-10-29 13:10:00,18.68,18.71,18.54,18.55,30900.0,18.3375,18.367,18.2001,18.2099,30900.0
2008-10-29 13:20:00,18.56,18.69,18.53,18.61,62400.0,18.2197,18.3473,18.1903,18.2688,62400.0
2008-10-29 13:30:00,18.58,18.84,18.55,18.8,110000.0,18.2394,18.4946,18.2099,18.4553,110000.0
2008-10-29 13:40:00,18.8,18.83,18.6,18.63,56300.0,18.4553,18.4848,18.259,18.2884,56300.0
2008-10-29 13:50:00,18.62,18.67,18.52,18.54,135600.0,18.2786,18.3277,18.1805,18.2001,135600.0
2008-10-29 14:00:00,18.55,18.6,18.4,18.47,110600.0,18.2099,18.259,18.0627,18.1314,110600.0
2008-10-29 14:10:00,18.5,18.65,18.2,18.5,88000.0,18.1608,18.3081,17.8663,18.1608,88000.0
2008-10-29 14:20:00,18.44,18.66,18.27,18.46,116400.0,18.1019,18.3179,17.935,18.1216,116400.0
2008-10-29 14:30:00,18.47,18.49,18.0,18.33,81100.0,18.1314,18.151,17.67,17.9939,81100.0
2008-10-29 14:40:00,18.35,18.94,18.35,18.85,100700.0,18.0136,18.5928,18.0136,18.5044,100700.0
2008-10-29 14:50:00,18.89,18.89,18.45,18.69,76100.0,18.5437,18.5437,18.1117,18.3473,76100.0
2008-10-29 15:00:00,18.69,18.77,18.47,18.51,66600.0,18.3473,18.4259,18.1314,18.1706,66600.0
2008-10-29 15:10:00,18.49,18.97,18.41,18.96,92700.0,18.151,18.6222,18.0725,18.6124,92700.0
2008-10-29 15:20:00,18.98,19.06,18.79,18.79,172600.0,18.632,18.7106,18.4455,18.4455,172600.0
2008-10-29 15:30:00,18.8,18.87,18.41,18.62,141000.0,18.4553,18.524,18.0725,18.2786,141000.0
2008-10-29 15:40:00,18.62,18.93,18.59,18.86,112500.0,18.2786,18.5829,18.2492,18.5142,112500.0
2008-10-29 15:50:00,18.89,18.93,18.03,18.1,220000.0,18.5437,18.5829,17.6994,17.7682,220000.0
2008-10-30 09:30:00,18.6,19.18,18.6,18.7,155200.0,18.259,18.8284,18.259,18.3572,155200.0
2008-10-30 09:40:00,18.66,19.15,18.66,19.07,91900.0,18.3179,18.7989,18.3179,18.7204,91900.0
2008-10-30 09:50:00,19.09,19.09,18.14,18.3,169300.0,18.74,18.74,17.8074,17.9645,169300.0
2008-10-30 10:00:00,18.28,18.37,18.16,18.26,124900.0,17.9449,18.0332,17.8271,17.9252,124900.0
2008-10-30 10:10:00,18.29,18.37,18.05,18.09,64400.0,17.9547,18.0332,17.7191,17.7583,64400.0
2008-10-30 10:20:00,18.1,18.37,17.97,18.18,67200.0,17.7682,18.0332,17.6405,17.8467,67200.0
2008-10-30 10:30:00,18.18,18.27,17.98,18.04,64000.0,17.8467,17.935,17.6504,17.7093,64000.0
2008-10-30 10:40:00,18.04,18.04,17.75,17.96,67500.0,17.7093,17.7093,17.4246,17.6307,67500.0
2008-10-30 10:50:00,17.98,18.35,17.94,18.06,84500.0,17.6504,18.0136,17.6111,17.7289,84500.0
2008-10-30 11:00:00,18.06,18.55,18.05,18.52,65200.0,17.7289,18.2099,17.7191,18.1805,65200.0
2008-10-30 11:10:00,18.52,18.65,18.45,18.52,98500.0,18.1805,18.3081,18.1117,18.1805,98500.0
2008-10-30 11:20:00,18.54,18.56,18.32,18.35,49500.0,18.2001,18.2197,17.9841,18.0136,49500.0
2008-10-30 11:30:00,18.36,18.39,17.94,17.94,109000.0,18.0234,18.0528,17.6111,17.6111,109000.0
2008-10-30 11:40:00,17.97,18.0,17.75,17.8,90600.0,17.6405,17.67,17.4246,17.4737,90600.0
2008-10-30 11:50:00,17.8,17.87,17.68,17.87,52000.0,17.4737,17.5424,17.3559,17.5424,52000.0
2008-10-30 12:00:00,17.88,18.2,17.86,17.96,61000.0,17.5522,17.8663,17.5326,17.6307,61000.0
2008-10-30 12:10:00,17.94,17.95,17.73,17.74,87700.0,17.6111,17.6209,17.4049,17.4148,87700.0
2008-10-30 12:20:00,17.74,17.83,17.72,17.77,80300.0,17.4148,17.5031,17.3951,17.4442,80300.0
2008-10-30 12:30:00,17.8,18.0,17.75,17.98,108200.0,17.4737,17.67,17.4246,17.6504,108200.0
2008-10-30 12:40:00,18.0,18.01,17.83,17.93,114900.0,17.67,17.6798,17.5031,17.6013,114900.0
2008-10-30 12:50:00,17.92,17.95,17.7,17.71,61300.0,17.5915,17.6209,17.3755,17.3853,61300.0
2008-10-30 13:00:00,17.69,17.89,17.51,17.89,127800.0,17.3657,17.562,17.189,17.562,127800.0
2008-10-30 13:10:00,17.9,18.01,17.8,17.91,152500.0,17.5718,17.6798,17.4737,17.5816,152500.0
2008-10-30 13:20:00,17.9,17.9,17.81,17.81,54700.0,17.5718,17.5718,17.4835,17.4835,54700.0
2008-10-30 13:30:00,17.81,17.94,17.79,17.89,136100.0,17.4835,17.6111,17.4638,17.562,136100.0
2008-10-30 13:40:00,17.89,17.94,17.7,17.89,74700.0,17.562,17.6111,17.3755,17.562,74700.0
2008-10-30 13:50:00,17.89,18.06,17.81,17.93,171700.0,17.562,17.7289,17.4835,17.6013,171700.0
2008-10-30 14:00:00,17.94,18.2,17.88,18.05,105300.0,17.6111,17.8663,17.5522,17.7191,105300.0
2008-10-30 14:10:00,18.05,18.16,18.05,18.12,64000.0,17.7191,17.8271,17.7191,17.7878,64000.0
2008-10-30 14:20:00,18.12,18.32,18.09,18.22,106900.0,17.7878,17.9841,17.7583,17.886,106900.0
2008-10-30 14:30:00,18.21,18.34,18.11,18.23,77200.0,17.8761,18.0038,17.778,17.8958,77200.0
2008-10-30 14:40:00,18.24,18.52,18.24,18.52,67400.0,17.9056,18.1805,17.9056,18.1805,67400.0
2008-10-30 14:50:00,18.52,18.53,18.38,18.47,70800.0,18.1805,18.1903,18.043,18.1314,70800.0
2008-10-30 15:00:00,18.45,18.55,18.42,18.42,100900.0,18.1117,18.2099,18.0823,18.0823,100900.0
2008-10-30 15:10:00,18.43,18.51,18.13,18.14,83600.0,18.0921,18.1706,17.7976,17.8074,83600.0
2008-10-30 15:20:00,18.16,18.23,17.96,18.18,143300.0,17.8271,17.8958,17.6307,17.8467,143300.0
2008-10-30 15:30:00,18.18,18.24,17.88,18.09,144600.0,17.8467,17.9056,17.5522,17.7583,144600.0
2008-10-30 15:40:00,18.1,18.25,17.93,17.98,173300.0,17.7682,17.9154,17.6013,17.6504,173300.0
2008-10-30 15:50:00,17.98,18.41,17.98,18.32,215800.0,17.6504,18.0725,17.6504,17.9841,215800.0
2008-10-31 09:30:00,18.21,18.72,18.21,18.7,94500.0,17.8761,18.3768,17.8761,18.3572,94500.0
2008-10-31 09:40:00,18.7,18.7,18.26,18.44,88600.0,18.3572,18.3572,17.9252,18.1019,88600.0
2008-10-31 09:50:00,18.45,18.45,18.33,18.45,66300.0,18.1117,18.1117,17.9939,18.1117,66300.0
2008-10-31 10:00:00,18.49,18.75,18.44,18.56,54500.0,18.151,18.4062,18.1019,18.2197,54500.0
2008-10-31 10:10:00,18.57,18.66,18.42,18.52,68600.0,18.2295,18.3179,18.0823,18.1805,68600.0
2008-10-31 10:20:00,18.52,18.58,18.48,18.53,27400.0,18.1805,18.2394,18.1412,18.1903,27400.0
2008-10-31 10:30:00,18.53,18.75,18.52,18.69,80400.0,18.1903,18.4062,18.1805,18.3473,80400.0
2008-10-31 10:40:00,18.69,18.77,18.64,18.71,34700.0,18.3473,18.4259,18.2983,18.367,34700.0
2008-10-31 10:50:00,18.72,18.72,18.5,18.54,40100.0,18.3768,18.3768,18.1608,18.2001,40100.0
2008-10-31 11:00:00,18.54,18.59,18.47,18.47,84000.0,18.2001,18.2492,18.1314,18.1314,84000.0
2008-10-31 11:10:00,18.47,18.7,18.41,18.7,78300.0,18.1314,18.3572,18.0725,18.3572,78300.0
2008-10-31 11:20:00,18.66,18.74,18.52,18.6,42300.0,18.3179,18.3964,18.1805,18.259,42300.0
2008-10-31 11:30:00,18.58,18.88,18.58,18.82,134200.0,18.2394,18.5339,18.2394,18.475,134200.0
2008-10-31 11:40:00,18.81,19.0,18.79,18.9,46100.0,18.4651,18.6517,18.4455,18.5535,46100.0
2008-10-31 11:50:00,18.88,18.95,18.84,18.92,79600.0,18.5339,18.6026,18.4946,18.5731,79600.0
2008-10-31 12:00:00,18.93,19.0,18.9,18.99,66300.0,18.5829,18.6517,18.5535,18.6418,66300.0
2008-10-31 12:10:00,18.98,19.05,18.96,19.01,136600.0,18.632,18.7007,18.6124,18.6615,136600.0
2008-10-31 12:20:00,19.01,19.02,18.9,18.96,71600.0,18.6615,18.6713,18.5535,18.6124,71600.0
2008-10-31 12:30:00,18.96,19.0,18.96,18.99,59600.0,18.6124,18.6517,18.6124,18.6418,59600.0
2008-10-31 12:40:00,18.98,19.12,18.98,19.09,102600.0,18.632,18.7695,18.632,18.74,102600.0
2008-10-31 12:50:00,19.08,19.16,19.08,19.14,67200.0,18.7302,18.8087,18.7302,18.7891,67200.0
2008-10-31 13:00:00,19.14,19.37,19.11,19.32,58100.0,18.7891,19.0149,18.7596,18.9658,58100.0
2008-10-31 13:10:00,19.32,19.49,19.3,19.49,40600.0,18.9658,19.1327,18.9462,19.1327,40600.0
2008-10-31 13:20:00,19.49,19.75,19.48,19.72,71100.0,19.1327,19.3879,19.1229,19.3585,71100.0
2008-10-31 13:30:00,19.72,19.97,19.71,19.97,121000.0,19.3585,19.6039,19.3486,19.6039,121000.0
2008-10-31 13:40:00,19.96,20.0,19.66,19.7,128900.0,19.5941,19.6333,19.2996,19.3388,128900.0
2008-10-31 13:50:00,19.7,19.7,19.51,19.63,60900.0,19.3388,19.3388,19.1523,19.2701,60900.0
2008-10-31 14:00:00,19.63,19.93,19.59,19.87,50500.0,19.2701,19.5646,19.2308,19.5057,50500.0
2008-10-31 14:10:00,19.87,19.93,19.71,19.73,52700.0,19.5057,19.5646,19.3486,19.3683,52700.0
2008-10-31 14:20:00,19.74,19.79,19.64,19.77,89400.0,19.3781,19.4272,19.2799,19.4075,89400.0
2008-10-31 14:30:00,19.76,19.93,19.72,19.91,61700.0,19.3977,19.5646,19.3585,19.545,61700.0
2008-10-31 14:40:00,19.9,19.91,19.7,19.77,71600.0,19.5352,19.545,19.3388,19.4075,71600.0
2008-10-31 14:50:00,19.79,19.9,19.74,19.86,39700.0,19.4272,19.5352,19.3781,19.4959,39700.0
2008-10-31 15:00:00,19.87,20.07,19.87,20.05,89700.0,19.5057,19.702,19.5057,19.6824,89700.0
2008-10-31 15:10:00,20.05,20.08,19.72,19.76,67700.0,19.6824,19.7119,19.3585,19.3977,67700.0
2008-10-31 15:20:00,19.77,19.77,19.45,19.45,266100.0,19.4075,19.4075,19.0934,19.0934,266100.0
2008-10-31 15:30:00,19.45,19.77,19.4,19.76,226500.0,19.0934,19.4075,19.0443,19.3977,226500.0
2008-10-31 15:40:00,19.76,19.77,19.53,19.67,180400.0,19.3977,19.4075,19.1719,19.3094,180400.0
2008-10-31 15:50:00,19.67,19.75,19.57,19.71,289400.0,19.3094,19.3879,19.2112,19.3486,289400.0
2008-11-03 09:30:00,19.73,20.2,19.33,20.18,74200.0,19.3683,19.8297,18.9756,19.81,74200.0
2008-11-03 09:40:00,20.21,20.44,20.09,20.17,58800.0,19.8395,20.0653,19.7217,19.8002,58800.0
2008-11-03 09:50:00,20.22,20.24,19.81,19.82,75400.0,19.8493,19.8689,19.4468,19.4566,75400.0
2008-11-03 10:00:00,19.8,20.11,19.52,20.11,141700.0,19.437,19.7413,19.1621,19.7413,141700.0
2008-11-03 10:10:00,20.08,20.24,20.0,20.11,133300.0,19.7119,19.8689,19.6333,19.7413,133300.0
2008-11-03 10:20:00,20.11,20.31,20.06,20.3,177300.0,19.7413,19.9376,19.6922,19.9278,177300.0
2008-11-03 10:30:00,20.31,20.38,20.2,20.25,217600.0,19.9376,20.0064,19.8297,19.8787,217600.0
2008-11-03 10:40:00,20.24,20.41,20.22,20.4,163000.0,19.8689,20.0358,19.8493,20.026,163000.0
2008-11-03 10:50:00,20.42,20.5,20.29,20.29,151900.0,20.0456,20.1242,19.918,19.918,151900.0
2008-11-03 11:00:00,20.29,20.35,20.17,20.21,68300.0,19.918,19.9769,19.8002,19.8395,68300.0
2008-11-03 11:10:00,20.23,20.28,20.09,20.11,53600.0,19.8591,19.9082,19.7217,19.7413,53600.0
2008-11-03 11:20:00,20.09,20.12,20.0,20.02,34000.0,19.7217,19.7511,19.6333,19.653,34000.0
2008-11-03 11:30:00,20.03,20.14,19.98,20.14,59200.0,19.6628,19.7708,19.6137,19.7708,59200.0
2008-11-03 11:40:00,20.13,20.18,20.12,20.14,95000.0,19.7609,19.81,19.7511,19.7708,95000.0
2008-11-03 11:50:00,20.13,20.3,20.08,20.3,73500.0,19.7609,19.9278,19.7119,19.9278,73500.0
2008-11-03 12:00:00,20.3,20.3,20.14,20.16,110500.0,19.9278,19.9278,19.7708,19.7904,110500.0
2008-11-03 12:10:00,20.16,20.29,20.14,20.26,168200.0,19.7904,19.918,19.7708,19.8886,168200.0
2008-11-03 12:20:00,20.23,20.26,20.15,20.22,106600.0,19.8591,19.8886,19.7806,19.8493,106600.0
2008-11-03 12:30:00,20.22,20.27,20.18,20.2,55700.0,19.8493,19.8984,19.81,19.8297,55700.0
2008-11-03 12:40:00,20.2,20.24,20.1,20.12,66200.0,19.8297,19.8689,19.7315,19.7511,66200.0
2008-11-03 12:50:00,20.12,20.12,20.0,20.04,32700.0,19.7511,19.7511,19.6333,19.6726,32700.0
2008-11-03 13:00:00,20.05,20.11,20.02,20.09,44600.0,19.6824,19.7413,19.653,19.7217,44600.0
2008-11-03 13:10:00,20.08,20.19,20.08,20.13,31800.0,19.7119,19.8198,19.7119,19.7609,31800.0
2008-11-03 13:20:00,20.12,20.16,20.01,20.01,48000.0,19.7511,19.7904,19.6431,19.6431,48000.0
2008-11-03 13:30:00,20.02,20.14,19.97,20.02,114800.0,19.653,19.7708,19.6039,19.653,114800.0
2008-11-03 13:40:00,20.0,20.04,19.95,20.0,55500.0,19.6333,19.6726,19.5842,19.6333,55500.0
2008-11-03 13:50:00,19.98,19.99,19.85,19.9,40800.0,19.6137,19.6235,19.4861,19.5352,40800.0
2008-11-03 14:00:00,19.9,19.94,19.83,19.83,82500.0,19.5352,19.5744,19.4664,19.4664,82500.0
2008-11-03 14:10:00,19.82,19.87,19.77,19.77,93100.0,19.4566,19.5057,19.4075,19.4075,93100.0
2008-11-03 14:20:00,19.76,19.91,19.76,19.91,51000.0,19.3977,19.545,19.3977,19.545,51000.0
2008-11-03 14:30:00,19.91,20.01,19.86,19.99,59800.0,19.545,19.6431,19.4959,19.6235,59800.0
2008-11-03 14:40:00,19.99,20.02,19.92,19.99,44600.0,19.6235,19.653,19.5548,19.6235,44600.0
2008-11-03 14:50:00,20.0,20.02,19.91,19.91,60300.0,19.6333,19.653,19.545,19.545,60300.0
2008-11-03 15:00:00,19.91,20.0,19.8,19.98,172700.0,19.545,19.6333,19.437,19.6137,172700.0
2008-11-03 15:10:00,19.99,20.15,19.94,20.05,115600.0,19.6235,19.7806,19.5744,19.6824,115600.0
2008-11-03 15:20:00,20.06,20.28,19.96,20.22,319000.0,19.6922,19.9082,19.5941,19.8493,319000.0
2008-11-03 15:30:00,20.2,20.25,20.1,20.22,227600.0,19.8297,19.8787,19.7315,19.8493,227600.0
2008-11-03 15:40:00,20.22,20.33,20.17,20.25,117700.0,19.8493,19.9573,19.8002,19.8787,117700.0
2008-11-03 15:50:00,20.25,20.3,20.11,20.22,231600.0,19.8787,19.9278,19.7413,19.8493,231600.0
2008-11-04 09:30:00,20.97,21.19,20.62,20.9,62700.0,20.5855,20.8015,20.242,20.5168,62700.0
2008-11-04 09:40:00,20.85,20.89,20.51,20.64,73400.0,20.4677,20.507,20.134,20.2616,73400.0
2008-11-04 09:50:00,20.63,20.63,20.45,20.48,103200.0,20.2518,20.2518,20.0751,20.1045,103200.0
2008-11-04 10:00:00,20.47,20.8,20.42,20.53,117500.0,20.0947,20.4187,20.0456,20.1536,117500.0
2008-11-04 10:10:00,20.57,20.74,20.56,20.7,63200.0,20.1929,20.3598,20.1831,20.3205,63200.0
2008-11-04 10:20:00,20.7,20.75,20.65,20.72,69000.0,20.3205,20.3696,20.2714,20.3401,69000.0
2008-11-04 10:30:00,20.72,20.99,20.71,20.99,183100.0,20.3401,20.6052,20.3303,20.6052,183100.0
2008-11-04 10:40:00,20.99,21.0,20.88,20.92,96000.0,20.6052,20.615,20.4972,20.5365,96000.0
2008-11-04 10:50:00,20.92,20.94,20.75,20.8,137000.0,20.5365,20.5561,20.3696,20.4187,137000.0
2008-11-04 11:00:00,20.78,20.95,20.78,20.83,67100.0,20.399,20.5659,20.399,20.4481,67100.0
2008-11-04 11:10:00,20.82,20.83,20.72,20.73,308900.0,20.4383,20.4481,20.3401,20.3499,308900.0
2008-11-04 11:20:00,20.73,20.73,20.5,20.55,104800.0,20.3499,20.3499,20.1242,20.1732,104800.0
2008-11-04 11:30:00,20.55,20.63,20.5,20.63,79400.0,20.1732,20.2518,20.1242,20.2518,79400.0
2008-11-04 11:40:00,20.62,20.81,20.61,20.8,191000.0,20.242,20.4285,20.2321,20.4187,191000.0
2008-11-04 11:50:00,20.81,21.1,20.76,20.81,81700.0,20.4285,20.7132,20.3794,20.4285,81700.0
2008-11-04 12:00:00,20.81,20.82,20.47,20.49,187200.0,20.4285,20.4383,20.0947,20.1143,187200.0
2008-11-04 12:10:00,20.51,20.61,20.25,20.28,96900.0,20.134,20.2321,19.8787,19.9082,96900.0
2008-11-04 12:20:00,20.28,20.55,20.27,20.48,131200.0,19.9082,20.1732,19.8984,20.1045,131200.0
2008-11-04 12:30:00,20.49,20.66,20.37,20.63,80500.0,20.1143,20.2812,19.9965,20.2518,80500.0
2008-11-04 12:40:00,20.63,20.75,20.56,20.7,72600.0,20.2518,20.3696,20.1831,20.3205,72600.0
2008-11-04 12:50:00,20.69,20.7,20.46,20.54,116200.0,20.3107,20.3205,20.0849,20.1634,116200.0
2008-11-04 13:00:00,20.53,20.76,20.52,20.71,188800.0,20.1536,20.3794,20.1438,20.3303,188800.0
2008-11-04 13:10:00,20.7,20.74,20.58,20.73,100200.0,20.3205,20.3598,20.2027,20.3499,100200.0
2008-11-04 13:20:00,20.73,20.82,20.72,20.81,38200.0,20.3499,20.4383,20.3401,20.4285,38200.0
2008-11-04 13:30:00,20.78,20.82,20.7,20.75,60400.0,20.399,20.4383,20.3205,20.3696,60400.0
2008-11-04 13:40:00,20.75,20.84,20.67,20.67,57900.0,20.3696,20.4579,20.291,20.291,57900.0
2008-11-04 13:50:00,20.67,20.75,20.56,20.66,70000.0,20.291,20.3696,20.1831,20.2812,70000.0
2008-11-04 14:00:00,20.65,20.67,20.58,20.66,148100.0,20.2714,20.291,20.2027,20.2812,148100.0
2008-11-04 14:10:00,20.65,20.7,20.54,20.55,220900.0,20.2714,20.3205,20.1634,20.1732,220900.0
2008-11-04 14:20:00,20.55,20.62,20.55,20.62,138800.0,20.1732,20.242,20.1732,20.242,138800.0
2008-11-04 14:30:00,20.61,20.62,20.4,20.4,88000.0,20.2321,20.242,20.026,20.026,88000.0
2008-11-04 14:40:00,20.43,20.47,20.23,20.25,104900.0,20.0554,20.0947,19.8591,19.8787,104900.0
2008-11-04 14:50:00,20.25,20.26,19.99,20.18,145300.0,19.8787,19.8886,19.6235,19.81,145300.0
2008-11-04 15:00:00,20.19,20.27,20.14,20.15,107800.0,19.8198,19.8984,19.7708,19.7806,107800.0
2008-11-04 15:10:00,20.16,20.22,19.96,20.17,151900.0,19.7904,19.8493,19.5941,19.8002,151900.0
2008-11-04 15:20:00,20.18,20.36,20.11,20.26,101100.0,19.81,19.9867,19.7413,19.8886,101100.0
2008-11-04 15:30:00,20.26,20.46,20.25,20.35,205500.0,19.8886,20.0849,19.8787,19.9769,205500.0
2008-11-04 15:40:00,20.37,20.48,20.3,20.32,292500.0,19.9965,20.1045,19.9278,19.9475,292500.0
2008-11-04 15:50:00,20.32,20.39,20.27,20.3,451500.0,19.9475,20.0162,19.8984,19.9278,451500.0
2008-11-05 09:30:00,18.97,19.0,16.79,17.66,713500.0,18.6222,18.6517,16.4822,17.3362,713500.0
2008-11-05 09:40:00,17.66,17.69,16.62,16.65,808500.0,17.3362,17.3657,16.3153,16.3447,808500.0
2008-11-05 09:50:00,16.65,17.67,16.11,17.11,780900.0,16.3447,17.346,15.8146,16.7963,780900.0
2008-11-05 10:00:00,17.12,17.5,16.91,17.25,390200.0,16.8061,17.1792,16.6,16.9337,390200.0
2008-11-05 10:10:00,17.25,17.27,16.9,17.1,215400.0,16.9337,16.9534,16.5902,16.7865,215400.0
2008-11-05 10:20:00,17.11,17.5,17.08,17.45,488200.0,16.7963,17.1792,16.7669,17.1301,488200.0
2008-11-05 10:30:00,17.45,17.94,17.4,17.84,421400.0,17.1301,17.6111,17.081,17.5129,421400.0
2008-11-05 10:40:00,17.85,18.02,17.72,17.99,390700.0,17.5227,17.6896,17.3951,17.6602,390700.0
2008-11-05 10:50:00,17.99,18.0,17.84,17.88,211300.0,17.6602,17.67,17.5129,17.5522,211300.0
2008-11-05 11:00:00,17.85,18.0,17.75,17.86,185700.0,17.5227,17.67,17.4246,17.5326,185700.0
2008-11-05 11:10:00,17.86,17.93,17.81,17.86,212200.0,17.5326,17.6013,17.4835,17.5326,212200.0
2008-11-05 11:20:00,17.87,17.88,17.5,17.52,352600.0,17.5424,17.5522,17.1792,17.1988,352600.0
2008-11-05 11:30:00,17.51,17.64,17.25,17.31,334200.0,17.189,17.3166,16.9337,16.9926,334200.0
2008-11-05 11:40:00,17.31,17.34,16.75,16.77,481800.0,16.9926,17.0221,16.4429,16.4625,481800.0
2008-11-05 11:50:00,16.78,17.04,16.63,16.77,490900.0,16.4724,16.7276,16.3251,16.4625,490900.0
2008-11-05 12:00:00,16.77,16.89,16.66,16.74,259500.0,16.4625,16.5803,16.3546,16.4331,259500.0
2008-11-05 12:10:00,16.72,16.74,16.31,16.36,466300.0,16.4135,16.4331,16.011,16.0601,466300.0
2008-11-05 12:20:00,16.36,16.4,16.05,16.16,499900.0,16.0601,16.0993,15.7557,15.8637,499900.0
2008-11-05 12:30:00,16.16,16.19,15.9,15.92,509200.0,15.8637,15.8932,15.6085,15.6281,509200.0
2008-11-05 12:40:00,15.92,16.0,15.25,15.52,564200.0,15.6281,15.7067,14.9704,15.2355,564200.0
2008-11-05 12:50:00,15.51,15.7,15.3,15.65,462100.0,15.2256,15.4122,15.0195,15.3631,462100.0
2008-11-05 13:00:00,15.64,16.09,15.63,16.04,267800.0,15.3533,15.795,15.3434,15.7459,267800.0
2008-11-05 13:10:00,16.03,16.28,15.95,16.15,216700.0,15.7361,15.9815,15.6576,15.8539,216700.0
2008-11-05 13:20:00,16.18,16.18,15.85,16.05,127200.0,15.8834,15.8834,15.5594,15.7557,127200.0
2008-11-05 13:30:00,16.06,16.19,15.5,16.05,361800.0,15.7656,15.8932,15.2158,15.7557,361800.0
2008-11-05 13:40:00,16.02,16.19,16.0,16.02,172700.0,15.7263,15.8932,15.7067,15.7263,172700.0
2008-11-05 13:50:00,16.01,16.04,15.8,16.0,140900.0,15.7165,15.7459,15.5103,15.7067,140900.0
2008-11-05 14:00:00,16.01,16.06,15.62,15.75,209800.0,15.7165,15.7656,15.3336,15.4612,209800.0
2008-11-05 14:10:00,15.73,16.03,15.73,16.02,232800.0,15.4416,15.7361,15.4416,15.7263,232800.0
2008-11-05 14:20:00,16.03,16.03,15.65,15.9,267700.0,15.7361,15.7361,15.3631,15.6085,267700.0
2008-11-05 14:30:00,15.88,16.47,15.83,16.36,385400.0,15.5889,16.168,15.5398,16.0601,385400.0
2008-11-05 14:40:00,16.36,16.36,16.12,16.13,224600.0,16.0601,16.0601,15.8245,15.8343,224600.0
2008-11-05 14:50:00,16.13,16.55,16.1,16.41,267300.0,15.8343,16.2466,15.8048,16.1091,267300.0
2008-11-05 15:00:00,16.4,16.67,16.35,16.35,354900.0,16.0993,16.3644,16.0502,16.0502,354900.0
2008-11-05 15:10:00,16.34,16.45,16.2,16.33,287900.0,16.0404,16.1484,15.903,16.0306,287900.0
2008-11-05 15:20:00,16.34,16.35,16.2,16.24,349500.0,16.0404,16.0502,15.903,15.9423,349500.0
2008-11-05 15:30:00,16.25,16.35,16.11,16.13,389100.0,15.9521,16.0502,15.8146,15.8343,389100.0
2008-11-05 15:40:00,16.13,16.5,16.12,16.29,341900.0,15.8343,16.1975,15.8245,15.9913,341900.0
2008-11-05 15:50:00,16.31,16.4,16.14,16.23,424800.0,16.011,16.0993,15.8441,15.9324,424800.0
2008-11-06 09:30:00,16.24,17.0,16.1,16.86,349900.0,15.9423,16.6883,15.8048,16.5509,349900.0
2008-11-06 09:40:00,16.9,17.0,16.5,16.63,266100.0,16.5902,16.6883,16.1975,16.3251,266100.0
2008-11-06 09:50:00,16.61,16.82,16.35,16.39,125700.0,16.3055,16.5116,16.0502,16.0895,125700.0
2008-11-06 10:00:00,16.39,16.48,15.89,16.15,334500.0,16.0895,16.1779,15.5987,15.8539,334500.0
2008-11-06 10:10:00,16.14,16.36,16.0,16.1,186800.0,15.8441,16.0601,15.7067,15.8048,186800.0
2008-11-06 10:20:00,16.13,16.13,15.78,15.94,163300.0,15.8343,15.8343,15.4907,15.6478,163300.0
2008-11-06 10:30:00,15.97,16.05,15.83,15.94,167700.0,15.6772,15.7557,15.5398,15.6478,167700.0
2008-11-06 10:40:00,15.91,16.05,15.81,15.95,77200.0,15.6183,15.7557,15.5201,15.6576,77200.0
2008-11-06 10:50:00,15.94,16.17,15.82,16.15,75700.0,15.6478,15.8735,15.53,15.8539,75700.0
2008-11-06 11:00:00,16.15,16.22,16.01,16.04,57400.0,15.8539,15.9226,15.7165,15.7459,57400.0
2008-11-06 11:10:00,16.02,16.06,15.86,15.88,126700.0,15.7263,15.7656,15.5692,15.5889,126700.0
2008-11-06 11:20:00,15.86,15.98,15.8,15.92,132200.0,15.5692,15.687,15.5103,15.6281,132200.0
2008-11-06 11:30:00,15.92,16.0,15.84,15.91,88300.0,15.6281,15.7067,15.5496,15.6183,88300.0
2008-11-06 11:40:00,15.91,16.02,15.84,15.99,85600.0,15.6183,15.7263,15.5496,15.6968,85600.0
2008-11-06 11:50:00,15.98,15.99,15.88,15.88,39600.0,15.687,15.6968,15.5889,15.5889,39600.0
2008-11-06 12:00:00,15.88,15.9,15.81,15.83,49000.0,15.5889,15.6085,15.5201,15.5398,49000.0
2008-11-06 12:10:00,15.85,15.89,15.82,15.85,49500.0,15.5594,15.5987,15.53,15.5594,49500.0
2008-11-06 12:20:00,15.85,15.9,15.51,15.54,202500.0,15.5594,15.6085,15.2256,15.2551,202500.0
2008-11-06 12:30:00,15.54,15.58,15.4,15.48,139900.0,15.2551,15.2944,15.1177,15.1962,139900.0
2008-11-06 12:40:00,15.48,15.5,15.36,15.48,74600.0,15.1962,15.2158,15.0784,15.1962,74600.0
2008-11-06 12:50:00,15.48,15.5,15.31,15.33,210400.0,15.1962,15.2158,15.0293,15.0489,210400.0
2008-11-06 13:00:00,15.32,15.33,15.12,15.13,130600.0,15.0391,15.0489,14.8428,14.8526,130600.0
2008-11-06 13:10:00,15.13,15.38,15.13,15.28,92400.0,14.8526,15.098,14.8526,14.9999,92400.0
2008-11-06 13:20:00,15.27,15.33,15.22,15.25,98200.0,14.99,15.0489,14.941,14.9704,98200.0
2008-11-06 13:30:00,15.26,15.3,15.15,15.17,74700.0,14.9802,15.0195,14.8722,14.8919,74700.0
2008-11-06 13:40:00,15.15,15.16,15.0,15.03,169800.0,14.8722,14.8821,14.725,14.7544,169800.0
2008-11-06 13:50:00,15.02,15.08,15.0,15.04,159000.0,14.7446,14.8035,14.725,14.7643,159000.0
2008-11-06 14:00:00,15.03,15.21,15.01,15.04,320100.0,14.7544,14.9311,14.7348,14.7643,320100.0
2008-11-06 14:10:00,15.03,15.11,15.0,15.06,186400.0,14.7544,14.833,14.725,14.7839,186400.0
2008-11-06 14:20:00,15.06,15.06,14.94,14.96,224200.0,14.7839,14.7839,14.6661,14.6857,224200.0
2008-11-06 14:30:00,14.96,15.22,14.9,15.15,160600.0,14.6857,14.941,14.6268,14.8722,160600.0
2008-11-06 14:40:00,15.13,15.45,15.09,15.45,97200.0,14.8526,15.1667,14.8133,15.1667,97200.0
2008-11-06 14:50:00,15.45,15.55,15.32,15.36,90800.0,15.1667,15.2649,15.0391,15.0784,90800.0
2008-11-06 15:00:00,15.35,15.44,15.02,15.05,152900.0,15.0686,15.1569,14.7446,14.7741,152900.0
2008-11-06 15:10:00,15.06,15.09,15.01,15.06,119100.0,14.7839,14.8133,14.7348,14.7839,119100.0
2008-11-06 15:20:00,15.04,15.16,15.02,15.03,131300.0,14.7643,14.8821,14.7446,14.7544,131300.0
2008-11-06 15:30:00,15.02,15.12,15.0,15.02,153400.0,14.7446,14.8428,14.725,14.7446,153400.0
2008-11-06 15:40:00,15.02,15.17,14.97,14.98,293900.0,14.7446,14.8919,14.6955,14.7054,293900.0
2008-11-06 15:50:00,14.99,15.1,14.75,14.98,484400.0,14.7152,14.8232,14.4796,14.7054,484400.0
2008-11-07 09:30:00,15.24,15.9,15.2,15.3,135900.0,14.9606,15.6085,14.9213,15.0195,135900.0
2008-11-07 09:40:00,15.28,15.32,14.91,14.95,130100.0,14.9999,15.0391,14.6366,14.6759,130100.0
2008-11-07 09:50:00,14.96,15.11,14.86,14.9,138600.0,14.6857,14.833,14.5876,14.6268,138600.0
2008-11-07 10:00:00,14.88,15.35,14.87,15.29,159300.0,14.6072,15.0686,14.5974,15.0097,159300.0
2008-11-07 10:10:00,15.28,15.66,15.28,15.42,217900.0,14.9999,15.3729,14.9999,15.1373,217900.0
2008-11-07 10:20:00,15.41,15.5,15.25,15.37,128800.0,15.1275,15.2158,14.9704,15.0882,128800.0
2008-11-07 10:30:00,15.36,15.58,15.35,15.56,183400.0,15.0784,15.2944,15.0686,15.2747,183400.0
2008-11-07 10:40:00,15.56,15.6,15.36,15.4,116100.0,15.2747,15.314,15.0784,15.1177,116100.0
2008-11-07 10:50:00,15.41,15.46,15.03,15.06,110700.0,15.1275,15.1766,14.7544,14.7839,110700.0
2008-11-07 11:00:00,15.06,15.08,14.9,14.93,145900.0,14.7839,14.8035,14.6268,14.6563,145900.0
2008-11-07 11:10:00,14.91,15.08,14.9,14.99,112000.0,14.6366,14.8035,14.6268,14.7152,112000.0
2008-11-07 11:20:00,15.0,15.06,14.92,14.98,109700.0,14.725,14.7839,14.6465,14.7054,109700.0
2008-11-07 11:30:00,14.98,15.14,14.96,15.08,135400.0,14.7054,14.8624,14.6857,14.8035,135400.0
2008-11-07 11:40:00,15.06,15.08,14.91,14.92,240800.0,14.7839,14.8035,14.6366,14.6465,240800.0
2008-11-07 11:50:00,14.91,15.16,14.91,15.13,131800.0,14.6366,14.8821,14.6366,14.8526,131800.0
2008-11-07 12:00:00,15.14,15.3,15.09,15.26,95600.0,14.8624,15.0195,14.8133,14.9802,95600.0
2008-11-07 12:10:00,15.27,15.3,15.05,15.07,33400.0,14.99,15.0195,14.7741,14.7937,33400.0
2008-11-07 12:20:00,15.08,15.28,15.07,15.21,40100.0,14.8035,14.9999,14.7937,14.9311,40100.0
2008-11-07 12:30:00,15.21,15.22,15.05,15.2,93200.0,14.9311,14.941,14.7741,14.9213,93200.0
2008-11-07 12:40:00,15.2,15.33,15.13,15.14,58100.0,14.9213,15.0489,14.8526,14.8624,58100.0
2008-11-07 12:50:00,15.14,15.25,15.11,15.19,66900.0,14.8624,14.9704,14.833,14.9115,66900.0
2008-11-07 13:00:00,15.19,15.29,14.9,14.92,176700.0,14.9115,15.0097,14.6268,14.6465,176700.0
2008-11-07 13:10:00,14.93,15.03,14.87,15.0,98300.0,14.6563,14.7544,14.5974,14.725,98300.0
2008-11-07 13:20:00,15.0,15.25,14.97,15.18,116200.0,14.725,14.9704,14.6955,14.9017,116200.0
2008-11-07 13:30:00,15.15,15.29,15.15,15.24,123400.0,14.8722,15.0097,14.8722,14.9606,123400.0
2008-11-07 13:40:00,15.23,15.31,15.2,15.3,75200.0,14.9508,15.0293,14.9213,15.0195,75200.0
2008-11-07 13:50:00,15.3,15.32,15.25,15.31,62000.0,15.0195,15.0391,14.9704,15.0293,62000.0
2008-11-07 14:00:00,15.32,15.51,15.3,15.36,134000.0,15.0391,15.2256,15.0195,15.0784,134000.0
2008-11-07 14:10:00,15.35,15.43,15.35,15.43,50300.0,15.0686,15.1471,15.0686,15.1471,50300.0
2008-11-07 14:20:00,15.43,15.5,15.4,15.49,63100.0,15.1471,15.2158,15.1177,15.206,63100.0
2008-11-07 14:30:00,15.5,15.76,15.5,15.75,115800.0,15.2158,15.4711,15.2158,15.4612,115800.0
2008-11-07 14:40:00,15.74,16.07,15.73,16.0,215500.0,15.4514,15.7754,15.4416,15.7067,215500.0
2008-11-07 14:50:00,16.0,16.0,15.61,15.61,187300.0,15.7067,15.7067,15.3238,15.3238,187300.0
2008-11-07 15:00:00,15.62,15.62,15.34,15.45,167400.0,15.3336,15.3336,15.0588,15.1667,167400.0
2008-11-07 15:10:00,15.44,15.62,15.39,15.46,88500.0,15.1569,15.3336,15.1078,15.1766,88500.0
2008-11-07 15:20:00,15.46,15.47,15.22,15.26,173400.0,15.1766,15.1864,14.941,14.9802,173400.0
2008-11-07 15:30:00,15.28,15.48,15.26,15.39,129400.0,14.9999,15.1962,14.9802,15.1078,129400.0
2008-11-07 15:40:00,15.4,15.45,15.32,15.32,245200.0,15.1177,15.1667,15.0391,15.0391,245200.0
2008-11-07 15:50:00,15.33,15.57,15.31,15.57,226800.0,15.0489,15.2845,15.0293,15.2845,226800.0
2008-11-10 09:30:00,16.23,16.4,16.09,16.27,121700.0,15.9324,16.0993,15.795,15.9717,121700.0
2008-11-10 09:40:00,16.24,16.27,16.1,16.11,151100.0,15.9423,15.9717,15.8048,15.8146,151100.0
2008-11-10 09:50:00,16.11,16.15,15.95,16.1,127400.0,15.8146,15.8539,15.6576,15.8048,127400.0
2008-11-10 10:00:00,16.1,16.16,15.98,16.0,101200.0,15.8048,15.8637,15.687,15.7067,101200.0
2008-11-10 10:10:00,16.0,16.2,16.0,16.07,77600.0,15.7067,15.903,15.7067,15.7754,77600.0
2008-11-10 10:20:00,16.04,16.14,15.98,16.1,64100.0,15.7459,15.8441,15.687,15.8048,64100.0
2008-11-10 10:30:00,16.12,16.14,15.98,16.0,142800.0,15.8245,15.8441,15.687,15.7067,142800.0
2008-11-10 10:40:00,16.0,16.0,15.7,15.7,101000.0,15.7067,15.7067,15.4122,15.4122,101000.0
2008-11-10 10:50:00,15.7,15.7,15.52,15.53,65300.0,15.4122,15.4122,15.2355,15.2453,65300.0
2008-11-10 11:00:00,15.53,15.54,15.36,15.39,91600.0,15.2453,15.2551,15.0784,15.1078,91600.0
2008-11-10 11:10:00,15.39,15.48,15.33,15.34,232300.0,15.1078,15.1962,15.0489,15.0588,232300.0
2008-11-10 11:20:00,15.36,15.36,15.19,15.3,233700.0,15.0784,15.0784,14.9115,15.0195,233700.0
2008-11-10 11:30:00,15.3,15.52,15.3,15.45,77000.0,15.0195,15.2355,15.0195,15.1667,77000.0
2008-11-10 11:40:00,15.45,15.45,15.2,15.2,100100.0,15.1667,15.1667,14.9213,14.9213,100100.0
2008-11-10 11:50:00,15.2,15.28,15.11,15.23,89900.0,14.9213,14.9999,14.833,14.9508,89900.0
2008-11-10 12:00:00,15.22,15.32,15.17,15.32,29900.0,14.941,15.0391,14.8919,15.0391,29900.0
2008-11-10 12:10:00,15.3,15.55,15.3,15.45,71900.0,15.0195,15.2649,15.0195,15.1667,71900.0
2008-11-10 12:20:00,15.44,15.5,15.32,15.33,33300.0,15.1569,15.2158,15.0391,15.0489,33300.0
2008-11-10 12:30:00,15.33,15.34,15.16,15.18,32700.0,15.0489,15.0588,14.8821,14.9017,32700.0
2008-11-10 12:40:00,15.2,15.3,15.15,15.3,35400.0,14.9213,15.0195,14.8722,15.0195,35400.0
2008-11-10 12:50:00,15.3,15.3,15.16,15.18,28900.0,15.0195,15.0195,14.8821,14.9017,28900.0
2008-11-10 13:00:00,15.16,15.18,15.09,15.15,181500.0,14.8821,14.9017,14.8133,14.8722,181500.0
2008-11-10 13:10:00,15.14,15.16,15.08,15.1,87100.0,14.8624,14.8821,14.8035,14.8232,87100.0
2008-11-10 13:20:00,15.1,15.31,15.09,15.29,102100.0,14.8232,15.0293,14.8133,15.0097,102100.0
2008-11-10 13:30:00,15.29,15.48,15.29,15.45,46300.0,15.0097,15.1962,15.0097,15.1667,46300.0
2008-11-10 13:40:00,15.44,15.44,15.33,15.38,20800.0,15.1569,15.1569,15.0489,15.098,20800.0
2008-11-10 13:50:00,15.37,15.6,15.35,15.6,23200.0,15.0882,15.314,15.0686,15.314,23200.0
2008-11-10 14:00:00,15.59,15.64,15.44,15.64,39600.0,15.3042,15.3533,15.1569,15.3533,39600.0
2008-11-10 14:10:00,15.63,15.64,15.41,15.45,26500.0,15.3434,15.3533,15.1275,15.1667,26500.0
2008-11-10 14:20:00,15.43,15.45,15.35,15.39,29300.0,15.1471,15.1667,15.0686,15.1078,29300.0
2008-11-10 14:30:00,15.39,15.43,15.25,15.25,34300.0,15.1078,15.1471,14.9704,14.9704,34300.0
2008-11-10 14:40:00,15.27,15.36,15.22,15.23,62700.0,14.99,15.0784,14.941,14.9508,62700.0
2008-11-10 14:50:00,15.22,15.32,15.13,15.14,66700.0,14.941,15.0391,14.8526,14.8624,66700.0
2008-11-10 15:00:00,15.15,15.37,15.02,15.12,117700.0,14.8722,15.0882,14.7446,14.8428,117700.0
2008-11-10 15:10:00,15.11,15.44,15.1,15.3,151500.0,14.833,15.1569,14.8232,15.0195,151500.0
2008-11-10 15:20:00,15.3,15.31,15.1,15.1,96100.0,15.0195,15.0293,14.8232,14.8232,96100.0
2008-11-10 15:30:00,15.1,15.22,14.93,14.94,168300.0,14.8232,14.941,14.6563,14.6661,168300.0
2008-11-10 15:40:00,14.94,15.1,14.94,15.09,251500.0,14.6661,14.8232,14.6661,14.8133,251500.0
2008-11-10 15:50:00,15.09,15.15,15.01,15.09,179600.0,14.8133,14.8722,14.7348,14.8133,179600.0
2008-11-11 09:30:00,14.95,15.0,14.25,14.54,133600.0,14.6759,14.725,13.9887,14.2734,133600.0
2008-11-11 09:40:00,14.54,14.6,14.25,14.29,82500.0,14.2734,14.3323,13.9887,14.028,82500.0
2008-11-11 09:50:00,14.28,14.35,14.06,14.11,176200.0,14.0182,14.0869,13.8022,13.8513,176200.0
2008-11-11 10:00:00,14.12,14.12,14.03,14.08,101100.0,13.8611,13.8611,13.7728,13.8219,101100.0
2008-11-11 10:10:00,14.07,14.25,14.01,14.13,222500.0,13.812,13.9887,13.7531,13.8709,222500.0
2008-11-11 10:20:00,14.13,14.32,14.08,14.23,57500.0,13.8709,14.0575,13.8219,13.9691,57500.0
2008-11-11 10:30:00,14.21,14.27,14.12,14.2,61300.0,13.9495,14.0084,13.8611,13.9397,61300.0
2008-11-11 10:40:00,14.22,14.25,14.09,14.16,89100.0,13.9593,13.9887,13.8317,13.9004,89100.0
2008-11-11 10:50:00,14.18,14.21,13.95,13.96,178200.0,13.92,13.9495,13.6942,13.7041,178200.0
2008-11-11 11:00:00,13.96,13.97,13.83,13.87,88100.0,13.7041,13.7139,13.5764,13.6157,88100.0
2008-11-11 11:10:00,13.87,14.21,13.86,14.16,177800.0,13.6157,13.9495,13.6059,13.9004,177800.0
2008-11-11 11:20:00,14.16,14.27,14.12,14.13,54700.0,13.9004,14.0084,13.8611,13.8709,54700.0
2008-11-11 11:30:00,14.13,14.2,13.96,14.0,76100.0,13.8709,13.9397,13.7041,13.7433,76100.0
2008-11-11 11:40:00,14.01,14.02,13.9,13.92,115900.0,13.7531,13.763,13.6452,13.6648,115900.0
2008-11-11 11:50:00,13.92,13.95,13.88,13.88,76800.0,13.6648,13.6942,13.6255,13.6255,76800.0
2008-11-11 12:00:00,13.88,13.89,13.75,13.8,129700.0,13.6255,13.6353,13.4979,13.547,129700.0
2008-11-11 12:10:00,13.79,13.92,13.77,13.83,80400.0,13.5372,13.6648,13.5175,13.5764,80400.0
2008-11-11 12:20:00,13.83,13.87,13.75,13.85,50700.0,13.5764,13.6157,13.4979,13.5961,50700.0
2008-11-11 12:30:00,13.84,13.88,13.82,13.84,132400.0,13.5863,13.6255,13.5666,13.5863,132400.0
2008-11-11 12:40:00,13.84,13.91,13.81,13.86,77200.0,13.5863,13.655,13.5568,13.6059,77200.0
2008-11-11 12:50:00,13.86,13.94,13.83,13.93,59100.0,13.6059,13.6844,13.5764,13.6746,59100.0
2008-11-11 13:00:00,13.93,14.02,13.88,13.92,54800.0,13.6746,13.763,13.6255,13.6648,54800.0
2008-11-11 13:10:00,13.91,13.94,13.78,13.8,109400.0,13.655,13.6844,13.5274,13.547,109400.0
2008-11-11 13:20:00,13.8,13.8,13.58,13.61,210000.0,13.547,13.547,13.331,13.3605,210000.0
2008-11-11 13:30:00,13.62,13.67,13.54,13.56,83900.0,13.3703,13.4194,13.2918,13.3114,83900.0
2008-11-11 13:40:00,13.56,13.78,13.51,13.67,164100.0,13.3114,13.5274,13.2623,13.4194,164100.0
2008-11-11 13:50:00,13.67,14.06,13.67,13.95,179400.0,13.4194,13.8022,13.4194,13.6942,179400.0
2008-11-11 14:00:00,13.95,14.13,13.8,13.9,248000.0,13.6942,13.8709,13.547,13.6452,248000.0
2008-11-11 14:10:00,13.9,14.12,13.9,14.03,110300.0,13.6452,13.8611,13.6452,13.7728,110300.0
2008-11-11 14:20:00,14.05,14.29,13.98,14.27,158600.0,13.7924,14.028,13.7237,14.0084,158600.0
2008-11-11 14:30:00,14.27,14.42,14.13,14.17,290200.0,14.0084,14.1556,13.8709,13.9102,290200.0
2008-11-11 14:40:00,14.17,14.18,14.02,14.06,130300.0,13.9102,13.92,13.763,13.8022,130300.0
2008-11-11 14:50:00,14.04,14.04,13.64,13.66,162700.0,13.7826,13.7826,13.3899,13.4096,162700.0
2008-11-11 15:00:00,13.67,13.75,13.53,13.63,213300.0,13.4194,13.4979,13.2819,13.3801,213300.0
2008-11-11 15:10:00,13.63,13.92,13.62,13.9,160400.0,13.3801,13.6648,13.3703,13.6452,160400.0
2008-11-11 15:20:00,13.9,14.0,13.89,14.0,138200.0,13.6452,13.7433,13.6353,13.7433,138200.0
2008-11-11 15:30:00,14.0,14.0,13.72,13.76,294200.0,13.7433,13.7433,13.4685,13.5077,294200.0
2008-11-11 15:40:00,13.76,14.06,13.76,14.06,269500.0,13.5077,13.8022,13.5077,13.8022,269500.0
2008-11-11 15:50:00,14.06,14.06,13.82,13.89,282300.0,13.8022,13.8022,13.5666,13.6353,282300.0
2008-11-12 09:30:00,13.7,13.71,13.5,13.51,88400.0,13.4488,13.4586,13.2525,13.2623,88400.0
2008-11-12 09:40:00,13.53,13.53,13.26,13.42,107300.0,13.2819,13.2819,13.0169,13.174,107300.0
2008-11-12 09:50:00,13.41,13.62,13.31,13.31,134300.0,13.1641,13.3703,13.066,13.066,134300.0
2008-11-12 10:00:00,13.33,13.5,13.23,13.32,120500.0,13.0856,13.2525,12.9874,13.0758,120500.0
2008-11-12 10:10:00,13.31,13.4,13.17,13.3,217700.0,13.066,13.1543,12.9285,13.0562,217700.0
2008-11-12 10:20:00,13.3,13.46,13.23,13.38,192700.0,13.0562,13.2132,12.9874,13.1347,192700.0
2008-11-12 10:30:00,13.37,13.41,13.19,13.2,141500.0,13.1249,13.1641,12.9482,12.958,141500.0
2008-11-12 10:40:00,13.2,13.22,13.12,13.22,129300.0,12.958,12.9776,12.8795,12.9776,129300.0
2008-11-12 10:50:00,13.22,13.46,13.22,13.45,109400.0,12.9776,13.2132,12.9776,13.2034,109400.0
2008-11-12 11:00:00,13.45,13.45,13.26,13.3,112400.0,13.2034,13.2034,13.0169,13.0562,112400.0
2008-11-12 11:10:00,13.29,13.4,13.22,13.38,88300.0,13.0463,13.1543,12.9776,13.1347,88300.0
2008-11-12 11:20:00,13.38,13.44,13.3,13.4,126600.0,13.1347,13.1936,13.0562,13.1543,126600.0
2008-11-12 11:30:00,13.39,13.52,13.39,13.45,158500.0,13.1445,13.2721,13.1445,13.2034,158500.0
2008-11-12 11:40:00,13.45,13.47,13.17,13.23,165400.0,13.2034,13.223,12.9285,12.9874,165400.0
2008-11-12 11:50:00,13.23,13.45,13.17,13.43,159400.0,12.9874,13.2034,12.9285,13.1838,159400.0
2008-11-12 12:00:00,13.43,13.5,13.31,13.33,95200.0,13.1838,13.2525,13.066,13.0856,95200.0
2008-11-12 12:10:00,13.34,13.37,13.13,13.14,86200.0,13.0954,13.1249,12.8893,12.8991,86200.0
2008-11-12 12:20:00,13.13,13.15,13.0,13.04,325300.0,12.8893,12.9089,12.7617,12.8009,325300.0
2008-11-12 12:30:00,13.03,13.05,12.86,12.95,261100.0,12.7911,12.8107,12.6242,12.7126,261100.0
2008-11-12 12:40:00,12.93,13.0,12.87,12.91,262100.0,12.6929,12.7617,12.634,12.6733,262100.0
2008-11-12 12:50:00,12.91,13.21,12.89,13.15,161500.0,12.6733,12.9678,12.6537,12.9089,161500.0
2008-11-12 13:00:00,13.17,13.26,13.13,13.26,59600.0,12.9285,13.0169,12.8893,13.0169,59600.0
2008-11-12 13:10:00,13.26,13.29,13.15,13.25,134700.0,13.0169,13.0463,12.9089,13.0071,134700.0
2008-11-12 13:20:00,13.25,13.29,13.24,13.27,53000.0,13.0071,13.0463,12.9973,13.0267,53000.0
2008-11-12 13:30:00,13.26,13.27,13.09,13.22,78000.0,13.0169,13.0267,12.85,12.9776,78000.0
2008-11-12 13:40:00,13.22,13.25,13.1,13.1,57900.0,12.9776,13.0071,12.8598,12.8598,57900.0
2008-11-12 13:50:00,13.09,13.11,13.01,13.02,92400.0,12.85,12.8696,12.7715,12.7813,92400.0
2008-11-12 14:00:00,13.01,13.04,12.86,12.88,120700.0,12.7715,12.8009,12.6242,12.6439,120700.0
2008-11-12 14:10:00,12.88,13.02,12.86,13.0,103300.0,12.6439,12.7813,12.6242,12.7617,103300.0
2008-11-12 14:20:00,13.01,13.06,12.97,12.99,109300.0,12.7715,12.8206,12.7322,12.7518,109300.0
2008-11-12 14:30:00,12.98,13.11,12.96,12.98,63800.0,12.742,12.8696,12.7224,12.742,63800.0
2008-11-12 14:40:00,12.99,13.1,12.9,12.99,87800.0,12.7518,12.8598,12.6635,12.7518,87800.0
2008-11-12 14:50:00,12.99,13.01,12.91,12.93,113500.0,12.7518,12.7715,12.6733,12.6929,113500.0
2008-11-12 15:00:00,12.92,12.97,12.86,12.88,255600.0,12.6831,12.7322,12.6242,12.6439,255600.0
2008-11-12 15:10:00,12.88,12.99,12.88,12.99,128700.0,12.6439,12.7518,12.6439,12.7518,128700.0
2008-11-12 15:20:00,12.98,13.0,12.85,12.94,184800.0,12.742,12.7617,12.6144,12.7028,184800.0
2008-11-12 15:30:00,12.94,13.02,12.78,12.8,247800.0,12.7028,12.7813,12.5457,12.5653,247800.0
2008-11-12 15:40:00,12.8,12.92,12.65,12.78,351200.0,12.5653,12.6831,12.4181,12.5457,351200.0
2008-11-12 15:50:00,12.78,12.9,12.72,12.85,289400.0,12.5457,12.6635,12.4868,12.6144,289400.0
2008-11-13 09:30:00,12.71,13.27,12.7,12.8,148800.0,12.477,13.0267,12.4672,12.5653,148800.0
2008-11-13 09:40:00,12.8,12.88,12.55,12.56,106300.0,12.5653,12.6439,12.3199,12.3297,106300.0
2008-11-13 09:50:00,12.55,12.69,12.35,12.42,121600.0,12.3199,12.4573,12.1236,12.1923,121600.0
2008-11-13 10:00:00,12.42,12.78,12.38,12.62,109800.0,12.1923,12.5457,12.153,12.3886,109800.0
2008-11-13 10:10:00,12.62,12.98,12.54,12.95,76100.0,12.3886,12.742,12.3101,12.7126,76100.0
2008-11-13 10:20:00,12.96,13.13,12.85,12.92,99000.0,12.7224,12.8893,12.6144,12.6831,99000.0
2008-11-13 10:30:00,12.91,12.97,12.76,12.91,109900.0,12.6733,12.7322,12.5261,12.6733,109900.0
2008-11-13 10:40:00,12.92,12.94,12.73,12.76,110700.0,12.6831,12.7028,12.4966,12.5261,110700.0
2008-11-13 10:50:00,12.76,13.0,12.76,12.99,81300.0,12.5261,12.7617,12.5261,12.7518,81300.0
2008-11-13 11:00:00,12.99,13.03,12.9,12.91,171500.0,12.7518,12.7911,12.6635,12.6733,171500.0
2008-11-13 11:10:00,12.91,13.02,12.91,12.98,75300.0,12.6733,12.7813,12.6733,12.742,75300.0
2008-11-13 11:20:00,12.98,13.17,12.91,13.11,103600.0,12.742,12.9285,12.6733,12.8696,103600.0
2008-11-13 11:30:00,13.12,13.15,12.96,13.01,145900.0,12.8795,12.9089,12.7224,12.7715,145900.0
2008-11-13 11:40:00,13.0,13.11,12.95,13.02,206000.0,12.7617,12.8696,12.7126,12.7813,206000.0
2008-11-13 11:50:00,13.01,13.1,12.87,12.96,72800.0,12.7715,12.8598,12.634,12.7224,72800.0
2008-11-13 12:00:00,12.95,13.05,12.95,13.01,66900.0,12.7126,12.8107,12.7126,12.7715,66900.0
2008-11-13 12:10:00,13.02,13.05,12.82,12.84,100000.0,12.7813,12.8107,12.585,12.6046,100000.0
2008-11-13 12:20:00,12.86,12.86,12.72,12.77,74200.0,12.6242,12.6242,12.4868,12.5359,74200.0
2008-11-13 12:30:00,12.78,12.82,12.74,12.75,49700.0,12.5457,12.585,12.5064,12.5162,49700.0
2008-11-13 12:40:00,12.75,12.8,12.67,12.67,86700.0,12.5162,12.5653,12.4377,12.4377,86700.0
2008-11-13 12:50:00,12.68,12.68,12.3,12.31,169000.0,12.4475,12.4475,12.0745,12.0843,169000.0
2008-11-13 13:00:00,12.31,12.52,12.27,12.52,279600.0,12.0843,12.2905,12.045,12.2905,279600.0
2008-11-13 13:10:00,12.52,12.77,12.51,12.73,182100.0,12.2905,12.5359,12.2806,12.4966,182100.0
2008-11-13 13:20:00,12.73,12.73,12.54,12.71,99100.0,12.4966,12.4966,12.3101,12.477,99100.0
2008-11-13 13:30:00,12.71,13.16,12.71,13.13,114200.0,12.477,12.9187,12.477,12.8893,114200.0
2008-11-13 13:40:00,13.12,13.48,13.12,13.33,188700.0,12.8795,13.2329,12.8795,13.0856,188700.0
2008-11-13 13:50:00,13.32,13.71,13.25,13.41,243500.0,13.0758,13.4586,13.0071,13.1641,243500.0
2008-11-13 14:00:00,13.41,13.57,13.32,13.42,144400.0,13.1641,13.3212,13.0758,13.174,144400.0
2008-11-13 14:10:00,13.44,13.66,13.28,13.4,194700.0,13.1936,13.4096,13.0365,13.1543,194700.0
2008-11-13 14:20:00,13.42,14.12,13.42,14.12,155500.0,13.174,13.8611,13.174,13.8611,155500.0
2008-11-13 14:30:00,14.12,14.34,13.79,14.23,324000.0,13.8611,14.0771,13.5372,13.9691,324000.0
2008-11-13 14:40:00,14.22,14.31,14.0,14.23,150900.0,13.9593,14.0476,13.7433,13.9691,150900.0
2008-11-13 14:50:00,14.23,14.27,13.91,13.92,156700.0,13.9691,14.0084,13.655,13.6648,156700.0
2008-11-13 15:00:00,13.92,13.98,13.38,13.41,168400.0,13.6648,13.7237,13.1347,13.1641,168400.0
2008-11-13 15:10:00,13.41,13.98,13.4,13.89,230800.0,13.1641,13.7237,13.1543,13.6353,230800.0
2008-11-13 15:20:00,13.9,14.33,13.87,14.24,325600.0,13.6452,14.0673,13.6157,13.9789,325600.0
2008-11-13 15:30:00,14.25,14.44,14.09,14.32,261200.0,13.9887,14.1753,13.8317,14.0575,261200.0
2008-11-13 15:40:00,14.33,14.52,14.3,14.3,299000.0,14.0673,14.2538,14.0378,14.0378,299000.0
2008-11-13 15:50:00,14.3,14.7,14.3,14.63,397400.0,14.0378,14.4305,14.0378,14.3618,397400.0
2008-11-14 09:30:00,14.3,14.3,13.75,13.98,101500.0,14.0378,14.0378,13.4979,13.7237,101500.0
2008-11-14 09:40:00,14.0,14.59,13.99,14.46,162000.0,13.7433,14.3225,13.7335,14.1949,162000.0
2008-11-14 09:50:00,14.46,14.96,14.4,14.95,146900.0,14.1949,14.6857,14.136,14.6759,146900.0
2008-11-14 10:00:00,14.96,15.0,14.6,14.61,246400.0,14.6857,14.725,14.3323,14.3421,246400.0
2008-11-14 10:10:00,14.63,14.97,14.44,14.44,192500.0,14.3618,14.6955,14.1753,14.1753,192500.0
2008-11-14 10:20:00,14.42,14.57,14.34,14.48,87300.0,14.1556,14.3029,14.0771,14.2145,87300.0
2008-11-14 10:30:00,14.47,14.53,14.25,14.3,128600.0,14.2047,14.2636,13.9887,14.0378,128600.0
2008-11-14 10:40:00,14.3,14.48,14.17,14.47,123600.0,14.0378,14.2145,13.9102,14.2047,123600.0
2008-11-14 10:50:00,14.5,14.62,14.23,14.23,66900.0,14.2342,14.352,13.9691,13.9691,66900.0
2008-11-14 11:00:00,14.23,14.3,14.1,14.16,86800.0,13.9691,14.0378,13.8415,13.9004,86800.0
2008-11-14 11:10:00,14.16,14.33,14.0,14.3,95300.0,13.9004,14.0673,13.7433,14.0378,95300.0
2008-11-14 11:20:00,14.29,14.42,14.14,14.21,91100.0,14.028,14.1556,13.8808,13.9495,91100.0
2008-11-14 11:30:00,14.22,14.22,14.01,14.07,67300.0,13.9593,13.9593,13.7531,13.812,67300.0
2008-11-14 11:40:00,14.08,14.14,14.04,14.13,77000.0,13.8219,13.8808,13.7826,13.8709,77000.0
2008-11-14 11:50:00,14.14,14.32,14.12,14.14,115700.0,13.8808,14.0575,13.8611,13.8808,115700.0
2008-11-14 12:00:00,14.12,14.13,13.98,14.07,71400.0,13.8611,13.8709,13.7237,13.812,71400.0
2008-11-14 12:10:00,14.07,14.21,14.07,14.09,69900.0,13.812,13.9495,13.812,13.8317,69900.0
2008-11-14 12:20:00,14.13,14.37,14.12,14.33,58800.0,13.8709,14.1065,13.8611,14.0673,58800.0
2008-11-14 12:30:00,14.35,14.35,14.11,14.34,56700.0,14.0869,14.0869,13.8513,14.0771,56700.0
2008-11-14 12:40:00,14.33,14.39,14.25,14.27,52900.0,14.0673,14.1262,13.9887,14.0084,52900.0
2008-11-14 12:50:00,14.26,14.37,14.19,14.29,67000.0,13.9986,14.1065,13.9298,14.028,67000.0
2008-11-14 13:00:00,14.28,14.28,14.08,14.15,81500.0,14.0182,14.0182,13.8219,13.8906,81500.0
2008-11-14 13:10:00,14.11,14.16,14.06,14.14,68500.0,13.8513,13.9004,13.8022,13.8808,68500.0
2008-11-14 13:20:00,14.13,14.39,14.07,14.33,55600.0,13.8709,14.1262,13.812,14.0673,55600.0
2008-11-14 13:30:00,14.33,14.51,14.27,14.38,79000.0,14.0673,14.244,14.0084,14.1164,79000.0
2008-11-14 13:40:00,14.38,14.54,14.33,14.45,123600.0,14.1164,14.2734,14.0673,14.1851,123600.0
2008-11-14 13:50:00,14.47,14.61,14.44,14.48,87700.0,14.2047,14.3421,14.1753,14.2145,87700.0
2008-11-14 14:00:00,14.48,14.71,14.35,14.64,80300.0,14.2145,14.4403,14.0869,14.3716,80300.0
2008-11-14 14:10:00,14.64,14.89,14.56,14.88,69100.0,14.3716,14.617,14.2931,14.6072,69100.0
2008-11-14 14:20:00,14.89,14.9,14.72,14.79,103100.0,14.617,14.6268,14.4501,14.5188,103100.0
2008-11-14 14:30:00,14.79,14.84,14.65,14.68,118400.0,14.5188,14.5679,14.3814,14.4109,118400.0
2008-11-14 14:40:00,14.69,15.0,14.68,14.85,165100.0,14.4207,14.725,14.4109,14.5777,165100.0
2008-11-14 14:50:00,14.83,15.22,14.81,15.2,157000.0,14.5581,14.941,14.5385,14.9213,157000.0
2008-11-14 15:00:00,15.2,15.25,14.85,15.04,188400.0,14.9213,14.9704,14.5777,14.7643,188400.0
2008-11-14 15:10:00,15.04,15.04,14.65,14.68,141600.0,14.7643,14.7643,14.3814,14.4109,141600.0
2008-11-14 15:20:00,14.66,14.85,14.51,14.6,114000.0,14.3912,14.5777,14.244,14.3323,114000.0
2008-11-14 15:30:00,14.59,14.59,14.19,14.33,190000.0,14.3225,14.3225,13.9298,14.0673,190000.0
2008-11-14 15:40:00,14.36,14.49,14.18,14.45,247800.0,14.0967,14.2243,13.92,14.1851,247800.0
2008-11-14 15:50:00,14.46,14.46,14.06,14.12,387100.0,14.1949,14.1949,13.8022,13.8611,387100.0
2008-11-17 09:30:00,13.96,14.18,13.62,14.02,111500.0,13.7041,13.92,13.3703,13.763,111500.0
2008-11-17 09:40:00,14.0,14.07,13.87,14.07,76300.0,13.7433,13.812,13.6157,13.812,76300.0
2008-11-17 09:50:00,14.07,14.2,13.95,13.99,85000.0,13.812,13.9397,13.6942,13.7335,85000.0
2008-11-17 10:00:00,13.98,13.99,13.82,13.92,120600.0,13.7237,13.7335,13.5666,13.6648,120600.0
2008-11-17 10:10:00,13.91,13.98,13.83,13.86,127900.0,13.655,13.7237,13.5764,13.6059,127900.0
2008-11-17 10:20:00,13.87,13.89,13.78,13.84,87100.0,13.6157,13.6353,13.5274,13.5863,87100.0
2008-11-17 10:30:00,13.84,14.01,13.77,13.97,56300.0,13.5863,13.7531,13.5175,13.7139,56300.0
2008-11-17 10:40:00,13.97,13.99,13.82,13.91,37700.0,13.7139,13.7335,13.5666,13.655,37700.0
2008-11-17 10:50:00,13.91,13.95,13.79,13.86,59700.0,13.655,13.6942,13.5372,13.6059,59700.0
2008-11-17 11:00:00,13.85,14.39,13.85,14.23,103400.0,13.5961,14.1262,13.5961,13.9691,103400.0
2008-11-17 11:10:00,14.24,14.32,14.23,14.27,62700.0,13.9789,14.0575,13.9691,14.0084,62700.0
2008-11-17 11:20:00,14.28,14.35,14.19,14.28,59700.0,14.0182,14.0869,13.9298,14.0182,59700.0
2008-11-17 11:30:00,14.29,14.44,14.23,14.33,77000.0,14.028,14.1753,13.9691,14.0673,77000.0
2008-11-17 11:40:00,14.34,14.49,14.23,14.49,99700.0,14.0771,14.2243,13.9691,14.2243,99700.0
2008-11-17 11:50:00,14.49,14.8,14.44,14.73,110600.0,14.2243,14.5287,14.1753,14.4599,110600.0
2008-11-17 12:00:00,14.71,14.78,14.48,14.72,77800.0,14.4403,14.509,14.2145,14.4501,77800.0
2008-11-17 12:10:00,14.74,14.78,14.55,14.61,64500.0,14.4698,14.509,14.2832,14.3421,64500.0
2008-11-17 12:20:00,14.61,14.65,14.5,14.61,84500.0,14.3421,14.3814,14.2342,14.3421,84500.0
2008-11-17 12:30:00,14.61,14.71,14.38,14.45,110600.0,14.3421,14.4403,14.1164,14.1851,110600.0
2008-11-17 12:40:00,14.46,14.72,14.44,14.67,62800.0,14.1949,14.4501,14.1753,14.401,62800.0
2008-11-17 12:50:00,14.65,14.67,14.38,14.43,54800.0,14.3814,14.401,14.1164,14.1654,54800.0
2008-11-17 13:00:00,14.42,14.42,14.25,14.34,60300.0,14.1556,14.1556,13.9887,14.0771,60300.0
2008-11-17 13:10:00,14.35,14.4,14.23,14.27,98200.0,14.0869,14.136,13.9691,14.0084,98200.0
2008-11-17 13:20:00,14.27,14.44,14.23,14.39,70100.0,14.0084,14.1753,13.9691,14.1262,70100.0
2008-11-17 13:30:00,14.4,14.44,14.19,14.24,45800.0,14.136,14.1753,13.9298,13.9789,45800.0
2008-11-17 13:40:00,14.24,14.39,14.19,14.38,66800.0,13.9789,14.1262,13.9298,14.1164,66800.0
2008-11-17 13:50:00,14.37,14.42,14.28,14.34,42500.0,14.1065,14.1556,14.0182,14.0771,42500.0
2008-11-17 14:00:00,14.34,14.41,14.18,14.37,64700.0,14.0771,14.1458,13.92,14.1065,64700.0
2008-11-17 14:10:00,14.37,14.48,14.28,14.33,52300.0,14.1065,14.2145,14.0182,14.0673,52300.0
2008-11-17 14:20:00,14.34,14.47,14.22,14.24,71100.0,14.0771,14.2047,13.9593,13.9789,71100.0
2008-11-17 14:30:00,14.25,14.44,14.2,14.39,74100.0,13.9887,14.1753,13.9397,14.1262,74100.0
2008-11-17 14:40:00,14.4,14.53,14.27,14.27,67400.0,14.136,14.2636,14.0084,14.0084,67400.0
2008-11-17 14:50:00,14.29,14.41,14.21,14.27,111100.0,14.028,14.1458,13.9495,14.0084,111100.0
2008-11-17 15:00:00,14.25,14.43,14.21,14.34,80700.0,13.9887,14.1654,13.9495,14.0771,80700.0
2008-11-17 15:10:00,14.35,14.52,14.24,14.47,72700.0,14.0869,14.2538,13.9789,14.2047,72700.0
2008-11-17 15:20:00,14.47,14.55,14.27,14.38,90100.0,14.2047,14.2832,14.0084,14.1164,90100.0
2008-11-17 15:30:00,14.39,14.48,14.23,14.24,110800.0,14.1262,14.2145,13.9691,13.9789,110800.0
2008-11-17 15:40:00,14.25,14.45,14.23,14.36,205100.0,13.9887,14.1851,13.9691,14.0967,205100.0
2008-11-17 15:50:00,14.36,14.41,14.17,14.2,276100.0,14.0967,14.1458,13.9102,13.9397,276100.0
2008-11-18 09:30:00,14.26,14.66,14.16,14.5,152300.0,13.9986,14.3912,13.9004,14.2342,152300.0
2008-11-18 09:40:00,14.49,14.7,14.23,14.35,120400.0,14.2243,14.4305,13.9691,14.0869,120400.0
2008-11-18 09:50:00,14.34,14.37,14.18,14.32,146700.0,14.0771,14.1065,13.92,14.0575,146700.0
2008-11-18 10:00:00,14.31,14.32,14.0,14.05,129900.0,14.0476,14.0575,13.7433,13.7924,129900.0
2008-11-18 10:10:00,14.04,14.31,14.03,14.24,75500.0,13.7826,14.0476,13.7728,13.9789,75500.0
2008-11-18 10:20:00,14.25,14.32,14.12,14.3,68300.0,13.9887,14.0575,13.8611,14.0378,68300.0
2008-11-18 10:30:00,14.31,14.32,14.07,14.2,80500.0,14.0476,14.0575,13.812,13.9397,80500.0
2008-11-18 10:40:00,14.21,14.27,14.12,14.16,84300.0,13.9495,14.0084,13.8611,13.9004,84300.0
2008-11-18 10:50:00,14.15,14.15,13.97,14.01,70700.0,13.8906,13.8906,13.7139,13.7531,70700.0
2008-11-18 11:00:00,14.01,14.03,13.9,13.94,64800.0,13.7531,13.7728,13.6452,13.6844,64800.0
2008-11-18 11:10:00,13.94,13.99,13.91,13.96,37600.0,13.6844,13.7335,13.655,13.7041,37600.0
2008-11-18 11:20:00,13.96,14.0,13.83,13.99,51300.0,13.7041,13.7433,13.5764,13.7335,51300.0
2008-11-18 11:30:00,13.99,14.27,13.98,14.23,59800.0,13.7335,14.0084,13.7237,13.9691,59800.0
2008-11-18 11:40:00,14.23,14.27,14.11,14.24,74700.0,13.9691,14.0084,13.8513,13.9789,74700.0
2008-11-18 11:50:00,14.22,14.38,14.21,14.32,63700.0,13.9593,14.1164,13.9495,14.0575,63700.0
2008-11-18 12:00:00,14.33,14.33,14.22,14.24,75200.0,14.0673,14.0673,13.9593,13.9789,75200.0
2008-11-18 12:10:00,14.24,14.28,14.2,14.2,45400.0,13.9789,14.0182,13.9397,13.9397,45400.0
2008-11-18 12:20:00,14.2,14.27,14.15,14.24,88600.0,13.9397,14.0084,13.8906,13.9789,88600.0
2008-11-18 12:30:00,14.24,14.3,14.21,14.24,74400.0,13.9789,14.0378,13.9495,13.9789,74400.0
2008-11-18 12:40:00,14.24,14.25,14.02,14.07,47100.0,13.9789,13.9887,13.763,13.812,47100.0
2008-11-18 12:50:00,14.07,14.07,13.98,14.03,48400.0,13.812,13.812,13.7237,13.7728,48400.0
2008-11-18 13:00:00,14.03,14.03,13.77,13.8,63400.0,13.7728,13.7728,13.5175,13.547,63400.0
2008-11-18 13:10:00,13.8,13.85,13.65,13.7,48600.0,13.547,13.5961,13.3997,13.4488,48600.0
2008-11-18 13:20:00,13.71,13.82,13.71,13.8,44700.0,13.4586,13.5666,13.4586,13.547,44700.0
2008-11-18 13:30:00,13.8,13.81,13.72,13.8,120800.0,13.547,13.5568,13.4685,13.547,120800.0
2008-11-18 13:40:00,13.81,13.86,13.72,13.75,100800.0,13.5568,13.6059,13.4685,13.4979,100800.0
2008-11-18 13:50:00,13.76,13.92,13.75,13.91,67900.0,13.5077,13.6648,13.4979,13.655,67900.0
2008-11-18 14:00:00,13.92,13.92,13.68,13.75,108000.0,13.6648,13.6648,13.4292,13.4979,108000.0
2008-11-18 14:10:00,13.74,13.9,13.73,13.82,67500.0,13.4881,13.6452,13.4783,13.5666,67500.0
2008-11-18 14:20:00,13.81,13.9,13.78,13.82,42000.0,13.5568,13.6452,13.5274,13.5666,42000.0
2008-11-18 14:30:00,13.83,13.84,13.72,13.76,61900.0,13.5764,13.5863,13.4685,13.5077,61900.0
2008-11-18 14:40:00,13.76,13.77,13.66,13.75,125200.0,13.5077,13.5175,13.4096,13.4979,125200.0
2008-11-18 14:50:00,13.75,13.8,13.67,13.7,90800.0,13.4979,13.547,13.4194,13.4488,90800.0
2008-11-18 15:00:00,13.7,13.95,13.68,13.92,79900.0,13.4488,13.6942,13.4292,13.6648,79900.0
2008-11-18 15:10:00,13.93,14.09,13.8,13.99,100600.0,13.6746,13.8317,13.547,13.7335,100600.0
2008-11-18 15:20:00,13.97,14.21,13.86,13.93,145900.0,13.7139,13.9495,13.6059,13.6746,145900.0
2008-11-18 15:30:00,13.92,14.12,13.83,14.05,148200.0,13.6648,13.8611,13.5764,13.7924,148200.0
2008-11-18 15:40:00,14.06,14.39,14.06,14.3,291700.0,13.8022,14.1262,13.8022,14.0378,291700.0
2008-11-18 15:50:00,14.3,14.39,14.28,14.36,293000.0,14.0378,14.1262,14.0182,14.0967,293000.0
2008-11-19 09:30:00,14.22,14.39,14.12,14.35,92600.0,13.9593,14.1262,13.8611,14.0869,92600.0
2008-11-19 09:40:00,14.39,14.4,14.2,14.39,53300.0,14.1262,14.136,13.9397,14.1262,53300.0
2008-11-19 09:50:00,14.39,14.44,14.15,14.25,96200.0,14.1262,14.1753,13.8906,13.9887,96200.0
2008-11-19 10:00:00,14.25,14.58,14.17,14.56,83300.0,13.9887,14.3127,13.9102,14.2931,83300.0
2008-11-19 10:10:00,14.56,14.67,14.43,14.43,100700.0,14.2931,14.401,14.1654,14.1654,100700.0
2008-11-19 10:20:00,14.42,14.44,14.22,14.31,67100.0,14.1556,14.1753,13.9593,14.0476,67100.0
2008-11-19 10:30:00,14.29,14.31,13.91,13.91,150300.0,14.028,14.0476,13.655,13.655,150300.0
2008-11-19 10:40:00,13.92,13.92,13.57,13.61,103300.0,13.6648,13.6648,13.3212,13.3605,103300.0
2008-11-19 10:50:00,13.61,13.87,13.58,13.62,84900.0,13.3605,13.6157,13.331,13.3703,84900.0
2008-11-19 11:00:00,13.63,13.64,13.54,13.57,71200.0,13.3801,13.3899,13.2918,13.3212,71200.0
2008-11-19 11:10:00,13.58,13.64,13.45,13.53,80100.0,13.331,13.3899,13.2034,13.2819,80100.0
2008-11-19 11:20:00,13.54,13.55,13.27,13.29,76800.0,13.2918,13.3016,13.0267,13.0463,76800.0
2008-11-19 11:30:00,13.29,13.51,13.28,13.49,115500.0,13.0463,13.2623,13.0365,13.2427,115500.0
2008-11-19 11:40:00,13.5,13.73,13.48,13.72,142300.0,13.2525,13.4783,13.2329,13.4685,142300.0
2008-11-19 11:50:00,13.69,13.79,13.56,13.58,69300.0,13.439,13.5372,13.3114,13.331,69300.0
2008-11-19 12:00:00,13.57,13.57,13.4,13.44,80200.0,13.3212,13.3212,13.1543,13.1936,80200.0
2008-11-19 12:10:00,13.44,13.44,13.29,13.3,102100.0,13.1936,13.1936,13.0463,13.0562,102100.0
2008-11-19 12:20:00,13.3,13.46,13.3,13.41,128200.0,13.0562,13.2132,13.0562,13.1641,128200.0
2008-11-19 12:30:00,13.41,13.51,13.34,13.39,85000.0,13.1641,13.2623,13.0954,13.1445,85000.0
2008-11-19 12:40:00,13.4,13.56,13.4,13.49,100700.0,13.1543,13.3114,13.1543,13.2427,100700.0
2008-11-19 12:50:00,13.48,13.54,13.39,13.42,96200.0,13.2329,13.2918,13.1445,13.174,96200.0
2008-11-19 13:00:00,13.4,13.52,13.37,13.41,57600.0,13.1543,13.2721,13.1249,13.1641,57600.0
2008-11-19 13:10:00,13.4,13.42,13.27,13.31,59400.0,13.1543,13.174,13.0267,13.066,59400.0
2008-11-19 13:20:00,13.33,13.33,13.14,13.15,98100.0,13.0856,13.0856,12.8991,12.9089,98100.0
2008-11-19 13:30:00,13.14,13.14,13.02,13.11,91900.0,12.8991,12.8991,12.7813,12.8696,91900.0
2008-11-19 13:40:00,13.11,13.19,13.04,13.16,84800.0,12.8696,12.9482,12.8009,12.9187,84800.0
2008-11-19 13:50:00,13.14,13.29,13.08,13.21,58100.0,12.8991,13.0463,12.8402,12.9678,58100.0
2008-11-19 14:00:00,13.21,13.21,13.04,13.12,82700.0,12.9678,12.9678,12.8009,12.8795,82700.0
2008-11-19 14:10:00,13.12,13.23,13.08,13.08,87900.0,12.8795,12.9874,12.8402,12.8402,87900.0
2008-11-19 14:20:00,13.08,13.14,13.0,13.05,77700.0,12.8402,12.8991,12.7617,12.8107,77700.0
2008-11-19 14:30:00,13.05,13.11,13.0,13.05,79500.0,12.8107,12.8696,12.7617,12.8107,79500.0
2008-11-19 14:40:00,13.03,13.32,13.02,13.17,109100.0,12.7911,13.0758,12.7813,12.9285,109100.0
2008-11-19 14:50:00,13.18,13.21,13.07,13.16,121700.0,12.9384,12.9678,12.8304,12.9187,121700.0
2008-11-19 15:00:00,13.17,13.23,13.0,13.2,119800.0,12.9285,12.9874,12.7617,12.958,119800.0
2008-11-19 15:10:00,13.19,13.22,13.05,13.05,105500.0,12.9482,12.9776,12.8107,12.8107,105500.0
2008-11-19 15:20:00,13.05,13.09,12.95,13.03,148900.0,12.8107,12.85,12.7126,12.7911,148900.0
2008-11-19 15:30:00,13.06,13.15,12.89,12.9,170900.0,12.8206,12.9089,12.6537,12.6635,170900.0
2008-11-19 15:40:00,12.88,12.99,12.7,12.75,262200.0,12.6439,12.7518,12.4672,12.5162,262200.0
2008-11-19 15:50:00,12.75,12.78,12.65,12.67,285100.0,12.5162,12.5457,12.4181,12.4377,285100.0
2008-11-20 09:30:00,12.43,12.76,11.89,11.91,264500.0,12.2021,12.5261,11.672,11.6916,264500.0
2008-11-20 09:40:00,11.91,11.94,11.55,11.88,170100.0,11.6916,11.7211,11.3382,11.6622,170100.0
2008-11-20 09:50:00,11.89,12.17,11.87,12.1,280100.0,11.672,11.9469,11.6524,11.8782,280100.0
2008-11-20 10:00:00,12.09,12.14,11.68,11.73,312800.0,11.8683,11.9174,11.4659,11.5149,312800.0
2008-11-20 10:10:00,11.69,11.82,11.37,11.45,283600.0,11.4757,11.6033,11.1615,11.2401,283600.0
2008-11-20 10:20:00,11.47,12.02,11.47,11.87,267800.0,11.2597,11.7996,11.2597,11.6524,267800.0
2008-11-20 10:30:00,11.86,12.04,11.76,11.8,142100.0,11.6426,11.8193,11.5444,11.5837,142100.0
2008-11-20 10:40:00,11.83,12.29,11.8,12.2,211200.0,11.6131,12.0647,11.5837,11.9763,211200.0
2008-11-20 10:50:00,12.2,12.27,12.02,12.26,104100.0,11.9763,12.045,11.7996,12.0352,104100.0
2008-11-20 11:00:00,12.28,12.55,12.23,12.27,113400.0,12.0549,12.3199,12.0058,12.045,113400.0
2008-11-20 11:10:00,12.27,12.46,12.16,12.28,114900.0,12.045,12.2316,11.9371,12.0549,114900.0
2008-11-20 11:20:00,12.27,12.3,12.05,12.23,81800.0,12.045,12.0745,11.8291,12.0058,81800.0
2008-11-20 11:30:00,12.23,12.27,12.06,12.18,92300.0,12.0058,12.045,11.8389,11.9567,92300.0
2008-11-20 11:40:00,12.17,12.25,12.0,12.09,73000.0,11.9469,12.0254,11.78,11.8683,73000.0
2008-11-20 11:50:00,12.08,12.09,11.98,12.02,67700.0,11.8585,11.8683,11.7604,11.7996,67700.0
2008-11-20 12:00:00,12.01,12.02,11.8,11.83,95100.0,11.7898,11.7996,11.5837,11.6131,95100.0
2008-11-20 12:10:00,11.82,12.14,11.81,12.07,110800.0,11.6033,11.9174,11.5935,11.8487,110800.0
2008-11-20 12:20:00,12.07,12.35,12.07,12.27,90100.0,11.8487,12.1236,11.8487,12.045,90100.0
2008-11-20 12:30:00,12.28,12.38,12.18,12.24,144400.0,12.0549,12.153,11.9567,12.0156,144400.0
2008-11-20 12:40:00,12.25,12.4,12.13,12.4,132000.0,12.0254,12.1727,11.9076,12.1727,132000.0
2008-11-20 12:50:00,12.4,12.48,12.06,12.18,257200.0,12.1727,12.2512,11.8389,11.9567,257200.0
2008-11-20 13:00:00,12.17,12.34,12.07,12.2,354400.0,11.9469,12.1138,11.8487,11.9763,354400.0
2008-11-20 13:10:00,12.22,12.28,12.07,12.1,126500.0,11.996,12.0549,11.8487,11.8782,126500.0
2008-11-20 13:20:00,12.06,12.21,11.89,11.97,128600.0,11.8389,11.9861,11.672,11.7505,128600.0
2008-11-20 13:30:00,11.97,12.12,11.76,11.89,101100.0,11.7505,11.8978,11.5444,11.672,101100.0
2008-11-20 13:40:00,11.86,12.05,11.82,12.0,93400.0,11.6426,11.8291,11.6033,11.78,93400.0
2008-11-20 13:50:00,12.0,12.05,11.86,12.02,106500.0,11.78,11.8291,11.6426,11.7996,106500.0
2008-11-20 14:00:00,12.02,12.04,11.89,11.95,97800.0,11.7996,11.8193,11.672,11.7309,97800.0
2008-11-20 14:10:00,11.95,12.0,11.7,11.74,137600.0,11.7309,11.78,11.4855,11.5248,137600.0
2008-11-20 14:20:00,11.75,11.78,11.5,11.51,153600.0,11.5346,11.564,11.2892,11.299,153600.0
2008-11-20 14:30:00,11.52,11.58,11.39,11.51,161700.0,11.3088,11.3677,11.1812,11.299,161700.0
2008-11-20 14:40:00,11.52,11.58,11.26,11.35,163100.0,11.3088,11.3677,11.0536,11.1419,163100.0
2008-11-20 14:50:00,11.35,11.52,11.31,11.43,178100.0,11.1419,11.3088,11.1026,11.2204,178100.0
2008-11-20 15:00:00,11.41,11.55,11.26,11.27,178900.0,11.2008,11.3382,11.0536,11.0634,178900.0
2008-11-20 15:10:00,11.27,11.35,11.01,11.03,205300.0,11.0634,11.1419,10.8081,10.8278,205300.0
2008-11-20 15:20:00,11.02,11.06,10.87,11.0,270600.0,10.818,10.8572,10.6707,10.7983,270600.0
2008-11-20 15:30:00,11.0,11.26,10.8,10.81,340300.0,10.7983,11.0536,10.602,10.6118,340300.0
2008-11-20 15:40:00,10.82,10.86,10.56,10.65,525200.0,10.6216,10.6609,10.3664,10.4547,525200.0
2008-11-20 15:50:00,10.67,10.81,10.61,10.72,612000.0,10.4744,10.6118,10.4155,10.5235,612000.0
2008-11-21 09:30:00,11.25,11.63,11.13,11.26,346100.0,11.0437,11.4168,10.9259,11.0536,346100.0
2008-11-21 09:40:00,11.26,11.3,10.96,11.27,163800.0,11.0536,11.0928,10.7591,11.0634,163800.0
2008-11-21 09:50:00,11.28,11.28,11.0,11.08,142700.0,11.0732,11.0732,10.7983,10.8769,142700.0
2008-11-21 10:00:00,11.07,11.37,10.93,11.27,100300.0,10.867,11.1615,10.7296,11.0634,100300.0
2008-11-21 10:10:00,11.26,11.28,11.02,11.16,133200.0,11.0536,11.0732,10.818,10.9554,133200.0
2008-11-21 10:20:00,11.16,11.24,10.82,10.93,158100.0,10.9554,11.0339,10.6216,10.7296,158100.0
2008-11-21 10:30:00,10.94,11.02,10.84,11.0,91700.0,10.7394,10.818,10.6413,10.7983,91700.0
2008-11-21 10:40:00,10.98,11.03,10.91,10.99,106300.0,10.7787,10.8278,10.71,10.7885,106300.0
2008-11-21 10:50:00,10.99,11.08,10.77,10.82,73300.0,10.7885,10.8769,10.5725,10.6216,73300.0
2008-11-21 11:00:00,10.84,10.89,10.73,10.89,73700.0,10.6413,10.6903,10.5333,10.6903,73700.0
2008-11-21 11:10:00,10.9,11.02,10.84,10.94,60600.0,10.7002,10.818,10.6413,10.7394,60600.0
2008-11-21 11:20:00,10.93,11.05,10.86,10.97,114000.0,10.7296,10.8474,10.6609,10.7689,114000.0
2008-11-21 11:30:00,10.98,11.1,10.89,10.91,155300.0,10.7787,10.8965,10.6903,10.71,155300.0
2008-11-21 11:40:00,10.9,10.94,10.71,10.77,151700.0,10.7002,10.7394,10.5136,10.5725,151700.0
2008-11-21 11:50:00,10.77,10.8,10.66,10.7,168800.0,10.5725,10.602,10.4646,10.5038,168800.0
2008-11-21 12:00:00,10.7,10.97,10.6,10.87,108600.0,10.5038,10.7689,10.4057,10.6707,108600.0
2008-11-21 12:10:00,10.87,10.95,10.81,10.85,111800.0,10.6707,10.7492,10.6118,10.6511,111800.0
2008-11-21 12:20:00,10.85,10.94,10.78,10.91,90900.0,10.6511,10.7394,10.5824,10.71,90900.0
2008-11-21 12:30:00,10.94,11.06,10.88,11.05,56300.0,10.7394,10.8572,10.6805,10.8474,56300.0
2008-11-21 12:40:00,11.06,11.09,10.96,10.98,55900.0,10.8572,10.8867,10.7591,10.7787,55900.0
2008-11-21 12:50:00,10.99,11.08,10.97,10.98,74100.0,10.7885,10.8769,10.7689,10.7787,74100.0
2008-11-21 13:00:00,10.98,11.03,10.9,10.98,45100.0,10.7787,10.8278,10.7002,10.7787,45100.0
2008-11-21 13:10:00,10.97,11.07,10.95,11.0,77400.0,10.7689,10.867,10.7492,10.7983,77400.0
2008-11-21 13:20:00,11.02,11.02,10.86,10.95,74900.0,10.818,10.818,10.6609,10.7492,74900.0
2008-11-21 13:30:00,10.95,11.01,10.86,10.95,48100.0,10.7492,10.8081,10.6609,10.7492,48100.0
2008-11-21 13:40:00,10.94,11.0,10.89,10.95,85500.0,10.7394,10.7983,10.6903,10.7492,85500.0
2008-11-21 13:50:00,10.95,10.99,10.76,10.78,81000.0,10.7492,10.7885,10.5627,10.5824,81000.0
2008-11-21 14:00:00,10.78,10.97,10.76,10.86,95300.0,10.5824,10.7689,10.5627,10.6609,95300.0
2008-11-21 14:10:00,10.86,10.94,10.79,10.86,86600.0,10.6609,10.7394,10.5922,10.6609,86600.0
2008-11-21 14:20:00,10.86,10.99,10.85,10.9,86200.0,10.6609,10.7885,10.6511,10.7002,86200.0
2008-11-21 14:30:00,10.9,10.91,10.75,10.83,76400.0,10.7002,10.71,10.5529,10.6314,76400.0
2008-11-21 14:40:00,10.82,10.94,10.67,10.86,152400.0,10.6216,10.7394,10.4744,10.6609,152400.0
2008-11-21 14:50:00,10.86,10.9,10.73,10.8,98500.0,10.6609,10.7002,10.5333,10.602,98500.0
2008-11-21 15:00:00,10.78,11.0,10.76,10.93,241600.0,10.5824,10.7983,10.5627,10.7296,241600.0
2008-11-21 15:10:00,10.93,11.36,10.91,11.32,213600.0,10.7296,11.1517,10.71,11.1125,213600.0
2008-11-21 15:20:00,11.32,11.48,11.19,11.39,151300.0,11.1125,11.2695,10.9848,11.1812,151300.0
2008-11-21 15:30:00,11.39,11.7,11.32,11.59,197500.0,11.1812,11.4855,11.1125,11.3775,197500.0
2008-11-21 15:40:00,11.59,11.73,11.37,11.64,281700.0,11.3775,11.5149,11.1615,11.4266,281700.0
2008-11-21 15:50:00,11.64,11.7,11.38,11.65,328000.0,11.4266,11.4855,11.1714,11.4364,328000.0
2008-11-24 09:30:00,12.55,12.63,11.87,12.09,270900.0,12.3199,12.3984,11.6524,11.8683,270900.0
2008-11-24 09:40:00,12.09,12.1,12.0,12.1,132900.0,11.8683,11.8782,11.78,11.8782,132900.0
2008-11-24 09:50:00,12.09,12.2,12.01,12.11,180900.0,11.8683,11.9763,11.7898,11.888,180900.0
2008-11-24 10:00:00,12.12,12.28,12.05,12.2,229700.0,11.8978,12.0549,11.8291,11.9763,229700.0
2008-11-24 10:10:00,12.19,12.27,12.13,12.2,189600.0,11.9665,12.045,11.9076,11.9763,189600.0
2008-11-24 10:20:00,12.2,12.31,12.15,12.26,246700.0,11.9763,12.0843,11.9272,12.0352,246700.0
2008-11-24 10:30:00,12.26,12.36,12.16,12.17,276900.0,12.0352,12.1334,11.9371,11.9469,276900.0
2008-11-24 10:40:00,12.17,12.24,12.14,12.15,218700.0,11.9469,12.0156,11.9174,11.9272,218700.0
2008-11-24 10:50:00,12.15,12.34,12.14,12.32,221000.0,11.9272,12.1138,11.9174,12.0941,221000.0
2008-11-24 11:00:00,12.32,12.36,12.2,12.21,241200.0,12.0941,12.1334,11.9763,11.9861,241200.0
2008-11-24 11:10:00,12.21,12.21,12.13,12.15,198500.0,11.9861,11.9861,11.9076,11.9272,198500.0
2008-11-24 11:20:00,12.15,12.2,12.11,12.14,193200.0,11.9272,11.9763,11.888,11.9174,193200.0
2008-11-24 11:30:00,12.14,12.45,12.14,12.36,207400.0,11.9174,12.2217,11.9174,12.1334,207400.0
2008-11-24 11:40:00,12.36,12.67,12.34,12.65,446800.0,12.1334,12.4377,12.1138,12.4181,446800.0
2008-11-24 11:50:00,12.66,12.89,12.6,12.71,152100.0,12.4279,12.6537,12.369,12.477,152100.0
2008-11-24 12:00:00,12.71,12.84,12.63,12.78,163100.0,12.477,12.6046,12.3984,12.5457,163100.0
2008-11-24 12:10:00,12.78,12.82,12.62,12.63,151000.0,12.5457,12.585,12.3886,12.3984,151000.0
2008-11-24 12:20:00,12.64,12.67,12.47,12.57,261300.0,12.4083,12.4377,12.2414,12.3395,261300.0
2008-11-24 12:30:00,12.53,12.67,12.45,12.49,284400.0,12.3003,12.4377,12.2217,12.261,284400.0
2008-11-24 12:40:00,12.48,12.69,12.43,12.63,164200.0,12.2512,12.4573,12.2021,12.3984,164200.0
2008-11-24 12:50:00,12.62,12.67,12.6,12.6,131700.0,12.3886,12.4377,12.369,12.369,131700.0
2008-11-24 13:00:00,12.62,12.74,12.56,12.57,188300.0,12.3886,12.5064,12.3297,12.3395,188300.0
2008-11-24 13:10:00,12.56,12.71,12.5,12.68,223400.0,12.3297,12.477,12.2708,12.4475,223400.0
2008-11-24 13:20:00,12.69,12.69,12.56,12.59,113900.0,12.4573,12.4573,12.3297,12.3592,113900.0
2008-11-24 13:30:00,12.59,12.77,12.59,12.7,157500.0,12.3592,12.5359,12.3592,12.4672,157500.0
2008-11-24 13:40:00,12.69,12.81,12.62,12.8,180000.0,12.4573,12.5751,12.3886,12.5653,180000.0
2008-11-24 13:50:00,12.79,13.14,12.79,13.11,204500.0,12.5555,12.8991,12.5555,12.8696,204500.0
2008-11-24 14:00:00,13.1,13.14,12.82,12.84,185300.0,12.8598,12.8991,12.585,12.6046,185300.0
2008-11-24 14:10:00,12.83,13.04,12.7,13.04,169600.0,12.5948,12.8009,12.4672,12.8009,169600.0
2008-11-24 14:20:00,13.04,13.21,13.03,13.11,113100.0,12.8009,12.9678,12.7911,12.8696,113100.0
2008-11-24 14:30:00,13.13,13.21,13.05,13.2,115400.0,12.8893,12.9678,12.8107,12.958,115400.0
2008-11-24 14:40:00,13.2,13.2,12.96,13.0,123700.0,12.958,12.958,12.7224,12.7617,123700.0
2008-11-24 14:50:00,13.0,13.23,12.98,13.2,121900.0,12.7617,12.9874,12.742,12.958,121900.0
2008-11-24 15:00:00,13.21,13.46,13.11,13.41,180100.0,12.9678,13.2132,12.8696,13.1641,180100.0
2008-11-24 15:10:00,13.41,13.49,13.3,13.42,152500.0,13.1641,13.2427,13.0562,13.174,152500.0
2008-11-24 15:20:00,13.43,13.82,13.38,13.73,231200.0,13.1838,13.5666,13.1347,13.4783,231200.0
2008-11-24 15:30:00,13.73,13.81,13.52,13.69,269600.0,13.4783,13.5568,13.2721,13.439,269600.0
2008-11-24 15:40:00,13.71,13.94,13.6,13.6,260000.0,13.4586,13.6844,13.3507,13.3507,260000.0
2008-11-24 15:50:00,13.61,13.76,13.35,13.68,532200.0,13.3605,13.5077,13.1052,13.4292,532200.0
2008-11-25 09:30:00,14.13,14.64,13.85,14.52,273600.0,13.8709,14.3716,13.5961,14.2538,273600.0
2008-11-25 09:40:00,14.51,14.96,14.5,14.9,393300.0,14.244,14.6857,14.2342,14.6268,393300.0
2008-11-25 09:50:00,14.91,15.15,14.74,14.8,479500.0,14.6366,14.8722,14.4698,14.5287,479500.0
2008-11-25 10:00:00,14.78,14.93,14.55,14.75,280700.0,14.509,14.6563,14.2832,14.4796,280700.0
2008-11-25 10:10:00,14.76,14.8,14.5,14.54,231200.0,14.4894,14.5287,14.2342,14.2734,231200.0
2008-11-25 10:20:00,14.56,14.58,14.3,14.42,223600.0,14.2931,14.3127,14.0378,14.1556,223600.0
2008-11-25 10:30:00,14.42,14.46,14.13,14.23,156400.0,14.1556,14.1949,13.8709,13.9691,156400.0
2008-11-25 10:40:00,14.22,14.22,13.99,14.0,192800.0,13.9593,13.9593,13.7335,13.7433,192800.0
2008-11-25 10:50:00,14.02,14.14,13.91,14.04,223800.0,13.763,13.8808,13.655,13.7826,223800.0
2008-11-25 11:00:00,14.05,14.15,13.69,13.78,162300.0,13.7924,13.8906,13.439,13.5274,162300.0
2008-11-25 11:10:00,13.81,13.92,13.75,13.88,154200.0,13.5568,13.6648,13.4979,13.6255,154200.0
2008-11-25 11:20:00,13.88,14.11,13.78,13.99,178400.0,13.6255,13.8513,13.5274,13.7335,178400.0
2008-11-25 11:30:00,13.98,14.12,13.94,14.04,101700.0,13.7237,13.8611,13.6844,13.7826,101700.0
2008-11-25 11:40:00,14.04,14.17,13.98,14.13,72100.0,13.7826,13.9102,13.7237,13.8709,72100.0
2008-11-25 11:50:00,14.13,14.15,13.97,14.01,90200.0,13.8709,13.8906,13.7139,13.7531,90200.0
2008-11-25 12:00:00,14.02,14.16,14.0,14.04,100700.0,13.763,13.9004,13.7433,13.7826,100700.0
2008-11-25 12:10:00,14.05,14.06,13.89,13.95,101000.0,13.7924,13.8022,13.6353,13.6942,101000.0
2008-11-25 12:20:00,13.94,13.96,13.84,13.94,98100.0,13.6844,13.7041,13.5863,13.6844,98100.0
2008-11-25 12:30:00,13.92,14.05,13.91,14.0,78900.0,13.6648,13.7924,13.655,13.7433,78900.0
2008-11-25 12:40:00,14.0,14.1,13.93,13.96,90100.0,13.7433,13.8415,13.6746,13.7041,90100.0
2008-11-25 12:50:00,13.96,13.96,13.73,13.76,90200.0,13.7041,13.7041,13.4783,13.5077,90200.0
2008-11-25 13:00:00,13.77,13.78,13.64,13.71,73400.0,13.5175,13.5274,13.3899,13.4586,73400.0
2008-11-25 13:10:00,13.71,13.79,13.67,13.72,101200.0,13.4586,13.5372,13.4194,13.4685,101200.0
2008-11-25 13:20:00,13.72,13.79,13.6,13.73,152600.0,13.4685,13.5372,13.3507,13.4783,152600.0
2008-11-25 13:30:00,13.73,13.95,13.7,13.85,296900.0,13.4783,13.6942,13.4488,13.5961,296900.0
2008-11-25 13:40:00,13.86,13.95,13.79,13.91,141700.0,13.6059,13.6942,13.5372,13.655,141700.0
2008-11-25 13:50:00,13.91,14.03,13.84,13.92,150300.0,13.655,13.7728,13.5863,13.6648,150300.0
2008-11-25 14:00:00,13.9,13.94,13.77,13.78,139000.0,13.6452,13.6844,13.5175,13.5274,139000.0
2008-11-25 14:10:00,13.78,13.92,13.65,13.88,217400.0,13.5274,13.6648,13.3997,13.6255,217400.0
2008-11-25 14:20:00,13.88,13.88,13.72,13.72,131100.0,13.6255,13.6255,13.4685,13.4685,131100.0
2008-11-25 14:30:00,13.72,13.94,13.69,13.91,153100.0,13.4685,13.6844,13.439,13.655,153100.0
2008-11-25 14:40:00,13.91,13.91,13.77,13.85,115800.0,13.655,13.655,13.5175,13.5961,115800.0
2008-11-25 14:50:00,13.85,14.32,13.81,14.27,267000.0,13.5961,14.0575,13.5568,14.0084,267000.0
2008-11-25 15:00:00,14.26,14.34,14.05,14.07,301900.0,13.9986,14.0771,13.7924,13.812,301900.0
2008-11-25 15:10:00,14.09,14.18,14.0,14.04,236500.0,13.8317,13.92,13.7433,13.7826,236500.0
2008-11-25 15:20:00,14.04,14.05,13.83,13.98,265700.0,13.7826,13.7924,13.5764,13.7237,265700.0
2008-11-25 15:30:00,13.97,14.07,13.89,13.99,282300.0,13.7139,13.812,13.6353,13.7335,282300.0
2008-11-25 15:40:00,13.99,14.21,13.92,14.02,438100.0,13.7335,13.9495,13.6648,13.763,438100.0
2008-11-25 15:50:00,14.02,14.1,13.92,14.04,633800.0,13.763,13.8415,13.6648,13.7826,633800.0
2008-11-26 09:30:00,13.98,14.03,13.75,13.83,189000.0,13.7237,13.7728,13.4979,13.5764,189000.0
2008-11-26 09:40:00,13.85,14.37,13.76,14.25,189100.0,13.5961,14.1065,13.5077,13.9887,189100.0
2008-11-26 09:50:00,14.25,14.34,13.94,14.19,366100.0,13.9887,14.0771,13.6844,13.9298,366100.0
2008-11-26 10:00:00,14.2,14.45,14.18,14.28,165700.0,13.9397,14.1851,13.92,14.0182,165700.0
2008-11-26 10:10:00,14.28,14.44,14.26,14.39,183400.0,14.0182,14.1753,13.9986,14.1262,183400.0
2008-11-26 10:20:00,14.4,14.65,14.37,14.56,109700.0,14.136,14.3814,14.1065,14.2931,109700.0
2008-11-26 10:30:00,14.56,14.82,14.56,14.75,271800.0,14.2931,14.5483,14.2931,14.4796,271800.0
2008-11-26 10:40:00,14.77,14.97,14.67,14.88,144000.0,14.4992,14.6955,14.401,14.6072,144000.0
2008-11-26 10:50:00,14.86,15.23,14.83,15.2,190900.0,14.5876,14.9508,14.5581,14.9213,190900.0
2008-11-26 11:00:00,15.21,15.21,14.84,14.86,118200.0,14.9311,14.9311,14.5679,14.5876,118200.0
2008-11-26 11:10:00,14.87,15.16,14.87,15.13,91300.0,14.5974,14.8821,14.5974,14.8526,91300.0
2008-11-26 11:20:00,15.12,15.25,15.1,15.17,96500.0,14.8428,14.9704,14.8232,14.8919,96500.0
2008-11-26 11:30:00,15.17,15.25,15.16,15.21,71200.0,14.8919,14.9704,14.8821,14.9311,71200.0
2008-11-26 11:40:00,15.22,15.27,15.17,15.27,116900.0,14.941,14.99,14.8919,14.99,116900.0
2008-11-26 11:50:00,15.26,15.37,15.13,15.15,128100.0,14.9802,15.0882,14.8526,14.8722,128100.0
2008-11-26 12:00:00,15.16,15.32,15.16,15.3,76400.0,14.8821,15.0391,14.8821,15.0195,76400.0
2008-11-26 12:10:00,15.28,15.35,15.17,15.22,55400.0,14.9999,15.0686,14.8919,14.941,55400.0
2008-11-26 12:20:00,15.22,15.25,15.09,15.14,85600.0,14.941,14.9704,14.8133,14.8624,85600.0
2008-11-26 12:30:00,15.13,15.16,15.06,15.12,105600.0,14.8526,14.8821,14.7839,14.8428,105600.0
2008-11-26 12:40:00,15.12,15.3,15.04,15.28,84100.0,14.8428,15.0195,14.7643,14.9999,84100.0
2008-11-26 12:50:00,15.29,15.49,15.23,15.47,92500.0,15.0097,15.206,14.9508,15.1864,92500.0
2008-11-26 13:00:00,15.47,15.75,15.47,15.67,136800.0,15.1864,15.4612,15.1864,15.3827,136800.0
2008-11-26 13:10:00,15.67,15.69,15.53,15.64,66500.0,15.3827,15.4023,15.2453,15.3533,66500.0
2008-11-26 13:20:00,15.65,15.7,15.45,15.55,87400.0,15.3631,15.4122,15.1667,15.2649,87400.0
2008-11-26 13:30:00,15.55,15.55,15.27,15.37,74200.0,15.2649,15.2649,14.99,15.0882,74200.0
2008-11-26 13:40:00,15.39,15.44,15.29,15.42,60100.0,15.1078,15.1569,15.0097,15.1373,60100.0
2008-11-26 13:50:00,15.41,15.53,15.33,15.47,112600.0,15.1275,15.2453,15.0489,15.1864,112600.0
2008-11-26 14:00:00,15.47,15.52,15.34,15.52,72600.0,15.1864,15.2355,15.0588,15.2355,72600.0
2008-11-26 14:10:00,15.5,15.55,15.48,15.53,71200.0,15.2158,15.2649,15.1962,15.2453,71200.0
2008-11-26 14:20:00,15.52,15.64,15.51,15.6,121000.0,15.2355,15.3533,15.2256,15.314,121000.0
2008-11-26 14:30:00,15.59,15.69,15.55,15.59,138100.0,15.3042,15.4023,15.2649,15.3042,138100.0
2008-11-26 14:40:00,15.59,15.77,15.59,15.65,125500.0,15.3042,15.4809,15.3042,15.3631,125500.0
2008-11-26 14:50:00,15.65,15.79,15.59,15.73,114200.0,15.3631,15.5005,15.3042,15.4416,114200.0
2008-11-26 15:00:00,15.73,15.86,15.68,15.8,106700.0,15.4416,15.5692,15.3925,15.5103,106700.0
2008-11-26 15:10:00,15.8,15.94,15.78,15.82,111600.0,15.5103,15.6478,15.4907,15.53,111600.0
2008-11-26 15:20:00,15.82,15.89,15.61,15.89,205800.0,15.53,15.5987,15.3238,15.5987,205800.0
2008-11-26 15:30:00,15.89,16.08,15.88,16.03,350700.0,15.5987,15.7852,15.5889,15.7361,350700.0
2008-11-26 15:40:00,16.03,16.24,16.01,16.23,514300.0,15.7361,15.9423,15.7165,15.9324,514300.0
2008-11-26 15:50:00,16.22,16.26,16.01,16.09,710300.0,15.9226,15.9619,15.7165,15.795,710300.0
2008-11-28 09:30:00,15.94,16.63,15.6,16.63,127800.0,15.6478,16.3251,15.314,16.3251,127800.0
2008-11-28 09:40:00,16.6,16.65,16.35,16.39,81100.0,16.2957,16.3447,16.0502,16.0895,81100.0
2008-11-28 09:50:00,16.39,16.41,16.12,16.33,114700.0,16.0895,16.1091,15.8245,16.0306,114700.0
2008-11-28 10:00:00,16.31,16.39,16.07,16.15,101100.0,16.011,16.0895,15.7754,15.8539,101100.0
2008-11-28 10:10:00,16.12,16.3,16.11,16.25,99100.0,15.8245,16.0012,15.8146,15.9521,99100.0
2008-11-28 10:20:00,16.24,16.38,16.23,16.27,54700.0,15.9423,16.0797,15.9324,15.9717,54700.0
2008-11-28 10:30:00,16.28,16.3,16.17,16.23,59400.0,15.9815,16.0012,15.8735,15.9324,59400.0
2008-11-28 10:40:00,16.22,16.38,16.18,16.36,51100.0,15.9226,16.0797,15.8834,16.0601,51100.0
2008-11-28 10:50:00,16.36,16.41,16.26,16.39,61200.0,16.0601,16.1091,15.9619,16.0895,61200.0
2008-11-28 11:00:00,16.39,16.4,16.3,16.35,69000.0,16.0895,16.0993,16.0012,16.0502,69000.0
2008-11-28 11:10:00,16.36,16.45,16.26,16.28,54000.0,16.0601,16.1484,15.9619,15.9815,54000.0
2008-11-28 11:20:00,16.28,16.33,16.16,16.3,66700.0,15.9815,16.0306,15.8637,16.0012,66700.0
2008-11-28 11:30:00,16.32,16.35,16.08,16.12,55700.0,16.0208,16.0502,15.7852,15.8245,55700.0
2008-11-28 11:40:00,16.12,16.29,16.11,16.28,27200.0,15.8245,15.9913,15.8146,15.9815,27200.0
2008-11-28 11:50:00,16.3,16.38,16.26,16.37,36100.0,16.0012,16.0797,15.9619,16.0699,36100.0
2008-11-28 12:00:00,16.4,16.41,16.33,16.36,46400.0,16.0993,16.1091,16.0306,16.0601,46400.0
2008-11-28 12:10:00,16.37,16.37,16.11,16.18,88700.0,16.0699,16.0699,15.8146,15.8834,88700.0
2008-11-28 12:20:00,16.15,16.19,16.06,16.07,86700.0,15.8539,15.8932,15.7656,15.7754,86700.0
2008-11-28 12:30:00,16.07,16.07,15.92,15.95,99400.0,15.7754,15.7754,15.6281,15.6576,99400.0
2008-11-28 12:40:00,15.96,16.18,15.95,16.07,174300.0,15.6674,15.8834,15.6576,15.7754,174300.0
2008-11-28 12:50:00,16.08,16.25,15.87,16.21,266900.0,15.7852,15.9521,15.579,15.9128,266900.0
2008-11-28 13:00:00,16.26,16.26,16.26,16.26,199300.0,15.9619,15.9619,15.9619,15.9619,199300.0
2008-11-28 13:10:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 13:20:00,16.26,16.26,16.26,16.26,2300.0,15.9619,15.9619,15.9619,15.9619,2300.0
2008-11-28 13:30:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 13:40:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 13:50:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:00:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:10:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:20:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:30:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:40:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 14:50:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:00:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:10:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:20:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:30:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:40:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-11-28 15:50:00,16.26,16.26,16.26,16.26,0.0,15.9619,15.9619,15.9619,15.9619,0.0
2008-12-01 09:30:00,15.58,15.58,14.79,15.06,183500.0,15.2944,15.2944,14.5188,14.7839,183500.0
2008-12-01 09:40:00,15.05,15.26,14.89,15.1,186400.0,14.7741,14.9802,14.617,14.8232,186400.0
2008-12-01 09:50:00,15.08,15.08,14.69,14.69,147100.0,14.8035,14.8035,14.4207,14.4207,147100.0
2008-12-01 10:00:00,14.7,14.85,14.6,14.78,161400.0,14.4305,14.5777,14.3323,14.509,161400.0
2008-12-01 10:10:00,14.8,15.18,14.79,15.14,91300.0,14.5287,14.9017,14.5188,14.8624,91300.0
2008-12-01 10:20:00,15.15,15.2,14.95,14.98,87800.0,14.8722,14.9213,14.6759,14.7054,87800.0
2008-12-01 10:30:00,14.97,15.0,14.93,14.94,56700.0,14.6955,14.725,14.6563,14.6661,56700.0
2008-12-01 10:40:00,14.92,15.0,14.86,14.98,55300.0,14.6465,14.725,14.5876,14.7054,55300.0
2008-12-01 10:50:00,14.98,15.0,14.94,14.96,76200.0,14.7054,14.725,14.6661,14.6857,76200.0
2008-12-01 11:00:00,14.96,15.04,14.84,14.98,108900.0,14.6857,14.7643,14.5679,14.7054,108900.0
2008-12-01 11:10:00,14.99,15.17,14.98,15.12,62800.0,14.7152,14.8919,14.7054,14.8428,62800.0
2008-12-01 11:20:00,15.11,15.19,14.85,14.89,52200.0,14.833,14.9115,14.5777,14.617,52200.0
2008-12-01 11:30:00,14.9,14.98,14.88,14.97,43000.0,14.6268,14.7054,14.6072,14.6955,43000.0
2008-12-01 11:40:00,14.98,15.03,14.87,14.9,58800.0,14.7054,14.7544,14.5974,14.6268,58800.0
2008-12-01 11:50:00,14.9,14.95,14.82,14.94,85500.0,14.6268,14.6759,14.5483,14.6661,85500.0
2008-12-01 12:00:00,14.92,14.94,14.82,14.85,98300.0,14.6465,14.6661,14.5483,14.5777,98300.0
2008-12-01 12:10:00,14.84,14.85,14.72,14.74,59300.0,14.5679,14.5777,14.4501,14.4698,59300.0
2008-12-01 12:20:00,14.73,14.75,14.66,14.71,43700.0,14.4599,14.4796,14.3912,14.4403,43700.0
2008-12-01 12:30:00,14.7,14.76,14.6,14.6,37800.0,14.4305,14.4894,14.3323,14.3323,37800.0
2008-12-01 12:40:00,14.63,14.72,14.58,14.7,46400.0,14.3618,14.4501,14.3127,14.4305,46400.0
2008-12-01 12:50:00,14.7,14.71,14.58,14.68,37800.0,14.4305,14.4403,14.3127,14.4109,37800.0
2008-12-01 13:00:00,14.67,14.75,14.61,14.68,43300.0,14.401,14.4796,14.3421,14.4109,43300.0
2008-12-01 13:10:00,14.68,14.85,14.68,14.82,53200.0,14.4109,14.5777,14.4109,14.5483,53200.0
2008-12-01 13:20:00,14.8,14.85,14.67,14.7,50200.0,14.5287,14.5777,14.401,14.4305,50200.0
2008-12-01 13:30:00,14.68,14.84,14.68,14.76,69100.0,14.4109,14.5679,14.4109,14.4894,69100.0
2008-12-01 13:40:00,14.77,14.8,14.61,14.61,79600.0,14.4992,14.5287,14.3421,14.3421,79600.0
2008-12-01 13:50:00,14.62,14.9,14.62,14.9,108500.0,14.352,14.6268,14.352,14.6268,108500.0
2008-12-01 14:00:00,14.9,14.93,14.65,14.76,81600.0,14.6268,14.6563,14.3814,14.4894,81600.0
2008-12-01 14:10:00,14.75,14.77,14.52,14.61,73800.0,14.4796,14.4992,14.2538,14.3421,73800.0
2008-12-01 14:20:00,14.62,14.77,14.59,14.72,56500.0,14.352,14.4992,14.3225,14.4501,56500.0
2008-12-01 14:30:00,14.71,14.88,14.67,14.76,55000.0,14.4403,14.6072,14.401,14.4894,55000.0
2008-12-01 14:40:00,14.76,14.82,14.71,14.79,74900.0,14.4894,14.5483,14.4403,14.5188,74900.0
2008-12-01 14:50:00,14.79,14.93,14.71,14.75,96100.0,14.5188,14.6563,14.4403,14.4796,96100.0
2008-12-01 15:00:00,14.75,14.8,14.6,14.65,110400.0,14.4796,14.5287,14.3323,14.3814,110400.0
2008-12-01 15:10:00,14.63,14.83,14.59,14.61,131900.0,14.3618,14.5581,14.3225,14.3421,131900.0
2008-12-01 15:20:00,14.6,14.61,14.4,14.48,124900.0,14.3323,14.3421,14.136,14.2145,124900.0
2008-12-01 15:30:00,14.48,14.53,14.41,14.42,163400.0,14.2145,14.2636,14.1458,14.1556,163400.0
2008-12-01 15:40:00,14.43,14.56,14.3,14.5,257300.0,14.1654,14.2931,14.0378,14.2342,257300.0
2008-12-01 15:50:00,14.5,14.55,14.0,14.12,399700.0,14.2342,14.2832,13.7433,13.8611,399700.0
2008-12-02 09:30:00,14.51,14.81,14.4,14.7,107800.0,14.244,14.5385,14.136,14.4305,107800.0
2008-12-02 09:40:00,14.69,14.71,14.44,14.55,77500.0,14.4207,14.4403,14.1753,14.2832,77500.0
2008-12-02 09:50:00,14.57,14.68,14.38,14.62,80600.0,14.3029,14.4109,14.1164,14.352,80600.0
2008-12-02 10:00:00,14.6,15.06,14.45,15.06,188000.0,14.3323,14.7839,14.1851,14.7839,188000.0
2008-12-02 10:10:00,15.07,15.1,14.88,14.96,105100.0,14.7937,14.8232,14.6072,14.6857,105100.0
2008-12-02 10:20:00,15.0,15.21,14.84,15.04,172900.0,14.725,14.9311,14.5679,14.7643,172900.0
2008-12-02 10:30:00,15.03,15.24,15.03,15.19,65100.0,14.7544,14.9606,14.7544,14.9115,65100.0
2008-12-02 10:40:00,15.19,15.19,14.98,15.02,57800.0,14.9115,14.9115,14.7054,14.7446,57800.0
2008-12-02 10:50:00,15.03,15.33,14.96,15.29,76000.0,14.7544,15.0489,14.6857,15.0097,76000.0
2008-12-02 11:00:00,15.29,15.29,15.03,15.23,84600.0,15.0097,15.0097,14.7544,14.9508,84600.0
2008-12-02 11:10:00,15.24,15.28,14.96,15.01,57300.0,14.9606,14.9999,14.6857,14.7348,57300.0
2008-12-02 11:20:00,15.0,15.27,15.0,15.15,140500.0,14.725,14.99,14.725,14.8722,140500.0
2008-12-02 11:30:00,15.13,15.35,15.13,15.23,119700.0,14.8526,15.0686,14.8526,14.9508,119700.0
2008-12-02 11:40:00,15.24,15.56,15.17,15.53,159500.0,14.9606,15.2747,14.8919,15.2453,159500.0
2008-12-02 11:50:00,15.53,15.67,15.5,15.51,143000.0,15.2453,15.3827,15.2158,15.2256,143000.0
2008-12-02 12:00:00,15.54,15.72,15.51,15.69,88500.0,15.2551,15.4318,15.2256,15.4023,88500.0
2008-12-02 12:10:00,15.7,15.94,15.69,15.91,116200.0,15.4122,15.6478,15.4023,15.6183,116200.0
2008-12-02 12:20:00,15.92,16.13,15.88,15.99,166200.0,15.6281,15.8343,15.5889,15.6968,166200.0
2008-12-02 12:30:00,15.99,16.04,15.64,15.67,114000.0,15.6968,15.7459,15.3533,15.3827,114000.0
2008-12-02 12:40:00,15.67,15.7,15.44,15.45,138300.0,15.3827,15.4122,15.1569,15.1667,138300.0
2008-12-02 12:50:00,15.45,15.51,15.31,15.49,134900.0,15.1667,15.2256,15.0293,15.206,134900.0
2008-12-02 13:00:00,15.47,15.5,15.33,15.33,77800.0,15.1864,15.2158,15.0489,15.0489,77800.0
2008-12-02 13:10:00,15.34,15.66,15.3,15.61,114200.0,15.0588,15.3729,15.0195,15.3238,114200.0
2008-12-02 13:20:00,15.62,15.87,15.56,15.59,138300.0,15.3336,15.579,15.2747,15.3042,138300.0
2008-12-02 13:30:00,15.6,15.61,15.38,15.5,76200.0,15.314,15.3238,15.098,15.2158,76200.0
2008-12-02 13:40:00,15.5,15.57,15.43,15.49,49300.0,15.2158,15.2845,15.1471,15.206,49300.0
2008-12-02 13:50:00,15.48,15.5,15.29,15.33,52800.0,15.1962,15.2158,15.0097,15.0489,52800.0
2008-12-02 14:00:00,15.32,15.48,15.13,15.21,140600.0,15.0391,15.1962,14.8526,14.9311,140600.0
2008-12-02 14:10:00,15.23,15.33,15.14,15.26,143900.0,14.9508,15.0489,14.8624,14.9802,143900.0
2008-12-02 14:20:00,15.25,15.25,14.9,15.01,153800.0,14.9704,14.9704,14.6268,14.7348,153800.0
2008-12-02 14:30:00,15.0,15.28,14.93,15.25,104500.0,14.725,14.9999,14.6563,14.9704,104500.0
2008-12-02 14:40:00,15.27,15.33,15.14,15.28,107600.0,14.99,15.0489,14.8624,14.9999,107600.0
2008-12-02 14:50:00,15.25,15.51,15.2,15.42,100300.0,14.9704,15.2256,14.9213,15.1373,100300.0
2008-12-02 15:00:00,15.41,15.44,15.09,15.17,150700.0,15.1275,15.1569,14.8133,14.8919,150700.0
2008-12-02 15:10:00,15.15,15.51,15.07,15.47,184900.0,14.8722,15.2256,14.7937,15.1864,184900.0
2008-12-02 15:20:00,15.49,15.74,15.47,15.57,173600.0,15.206,15.4514,15.1864,15.2845,173600.0
2008-12-02 15:30:00,15.57,15.73,15.51,15.55,190100.0,15.2845,15.4416,15.2256,15.2649,190100.0
2008-12-02 15:40:00,15.55,15.68,15.33,15.45,288400.0,15.2649,15.3925,15.0489,15.1667,288400.0
2008-12-02 15:50:00,15.46,15.75,15.32,15.66,340200.0,15.1766,15.4612,15.0391,15.3729,340200.0
2008-12-03 09:30:00,15.11,15.36,14.84,15.36,128000.0,14.833,15.0784,14.5679,15.0784,128000.0
2008-12-03 09:40:00,15.41,15.45,15.13,15.33,145400.0,15.1275,15.1667,14.8526,15.0489,145400.0
2008-12-03 09:50:00,15.35,15.37,15.17,15.32,145400.0,15.0686,15.0882,14.8919,15.0391,145400.0
2008-12-03 10:00:00,15.32,15.72,15.14,15.55,123200.0,15.0391,15.4318,14.8624,15.2649,123200.0
2008-12-03 10:10:00,15.54,15.54,15.25,15.27,91500.0,15.2551,15.2551,14.9704,14.99,91500.0
2008-12-03 10:20:00,15.27,15.65,15.25,15.65,88600.0,14.99,15.3631,14.9704,15.3631,88600.0
2008-12-03 10:30:00,15.65,15.9,15.58,15.83,152400.0,15.3631,15.6085,15.2944,15.5398,152400.0
2008-12-03 10:40:00,15.83,16.34,15.83,16.33,127500.0,15.5398,16.0404,15.5398,16.0306,127500.0
2008-12-03 10:50:00,16.33,16.7,16.27,16.63,145900.0,16.0306,16.3938,15.9717,16.3251,145900.0
2008-12-03 11:00:00,16.63,16.65,16.21,16.25,115900.0,16.3251,16.3447,15.9128,15.9521,115900.0
2008-12-03 11:10:00,16.25,16.68,16.25,16.4,118900.0,15.9521,16.3742,15.9521,16.0993,118900.0
2008-12-03 11:20:00,16.39,16.42,16.1,16.14,63000.0,16.0895,16.119,15.8048,15.8441,63000.0
2008-12-03 11:30:00,16.15,16.45,16.14,16.39,70200.0,15.8539,16.1484,15.8441,16.0895,70200.0
2008-12-03 11:40:00,16.41,16.5,16.28,16.39,53900.0,16.1091,16.1975,15.9815,16.0895,53900.0
2008-12-03 11:50:00,16.37,16.49,16.27,16.47,54300.0,16.0699,16.1877,15.9717,16.168,54300.0
2008-12-03 12:00:00,16.45,16.45,16.03,16.04,52100.0,16.1484,16.1484,15.7361,15.7459,52100.0
2008-12-03 12:10:00,16.04,16.34,16.04,16.07,149000.0,15.7459,16.0404,15.7459,15.7754,149000.0
2008-12-03 12:20:00,16.09,16.22,16.07,16.12,83300.0,15.795,15.9226,15.7754,15.8245,83300.0
2008-12-03 12:30:00,16.12,16.15,15.93,16.03,157700.0,15.8245,15.8539,15.6379,15.7361,157700.0
2008-12-03 12:40:00,16.03,16.05,15.83,15.91,106300.0,15.7361,15.7557,15.5398,15.6183,106300.0
2008-12-03 12:50:00,15.92,16.02,15.77,15.87,60700.0,15.6281,15.7263,15.4809,15.579,60700.0
2008-12-03 13:00:00,15.86,15.88,15.77,15.78,97900.0,15.5692,15.5889,15.4809,15.4907,97900.0
2008-12-03 13:10:00,15.77,15.82,15.66,15.8,88900.0,15.4809,15.53,15.3729,15.5103,88900.0
2008-12-03 13:20:00,15.81,15.9,15.66,15.7,133200.0,15.5201,15.6085,15.3729,15.4122,133200.0
2008-12-03 13:30:00,15.69,15.69,15.52,15.6,94300.0,15.4023,15.4023,15.2355,15.314,94300.0
2008-12-03 13:40:00,15.59,15.7,15.46,15.69,81700.0,15.3042,15.4122,15.1766,15.4023,81700.0
2008-12-03 13:50:00,15.68,15.68,15.48,15.52,119900.0,15.3925,15.3925,15.1962,15.2355,119900.0
2008-12-03 14:00:00,15.53,15.72,15.47,15.57,244800.0,15.2453,15.4318,15.1864,15.2845,244800.0
2008-12-03 14:10:00,15.57,15.83,15.56,15.8,131100.0,15.2845,15.5398,15.2747,15.5103,131100.0
2008-12-03 14:20:00,15.8,16.31,15.75,16.04,134000.0,15.5103,16.011,15.4612,15.7459,134000.0
2008-12-03 14:30:00,16.08,16.33,16.01,16.06,137200.0,15.7852,16.0306,15.7165,15.7656,137200.0
2008-12-03 14:40:00,16.06,16.33,16.0,16.17,91600.0,15.7656,16.0306,15.7067,15.8735,91600.0
2008-12-03 14:50:00,16.19,16.33,16.02,16.04,107300.0,15.8932,16.0306,15.7263,15.7459,107300.0
2008-12-03 15:00:00,16.04,16.32,15.92,16.23,146700.0,15.7459,16.0208,15.6281,15.9324,146700.0
2008-12-03 15:10:00,16.23,16.27,15.89,16.07,120600.0,15.9324,15.9717,15.5987,15.7754,120600.0
2008-12-03 15:20:00,16.1,16.16,15.81,15.96,105600.0,15.8048,15.8637,15.5201,15.6674,105600.0
2008-12-03 15:30:00,15.98,16.18,15.84,16.12,126200.0,15.687,15.8834,15.5496,15.8245,126200.0
2008-12-03 15:40:00,16.12,16.29,15.91,16.13,227300.0,15.8245,15.9913,15.6183,15.8343,227300.0
2008-12-03 15:50:00,16.14,16.35,16.05,16.3,302800.0,15.8441,16.0502,15.7557,16.0012,302800.0
2008-12-04 09:30:00,15.95,16.34,15.71,16.25,99200.0,15.6576,16.0404,15.422,15.9521,99200.0
2008-12-04 09:40:00,16.27,16.62,16.24,16.57,137300.0,15.9717,16.3153,15.9423,16.2662,137300.0
2008-12-04 09:50:00,16.61,16.75,16.51,16.51,113500.0,16.3055,16.4429,16.2073,16.2073,113500.0
2008-12-04 10:00:00,16.5,16.77,16.4,16.61,155000.0,16.1975,16.4625,16.0993,16.3055,155000.0
2008-12-04 10:10:00,16.63,16.69,16.44,16.51,162400.0,16.3251,16.384,16.1386,16.2073,162400.0
2008-12-04 10:20:00,16.53,16.69,16.49,16.51,118300.0,16.2269,16.384,16.1877,16.2073,118300.0
2008-12-04 10:30:00,16.52,16.75,16.43,16.69,88000.0,16.2171,16.4429,16.1288,16.384,88000.0
2008-12-04 10:40:00,16.68,16.84,16.53,16.67,141100.0,16.3742,16.5313,16.2269,16.3644,141100.0
2008-12-04 10:50:00,16.68,16.85,16.61,16.85,99900.0,16.3742,16.5411,16.3055,16.5411,99900.0
2008-12-04 11:00:00,16.82,16.85,16.72,16.75,145600.0,16.5116,16.5411,16.4135,16.4429,145600.0
2008-12-04 11:10:00,16.75,16.9,16.64,16.9,116400.0,16.4429,16.5902,16.3349,16.5902,116400.0
2008-12-04 11:20:00,16.92,17.1,16.83,16.95,198300.0,16.6098,16.7865,16.5214,16.6392,198300.0
2008-12-04 11:30:00,16.95,16.95,16.71,16.72,87200.0,16.6392,16.6392,16.4036,16.4135,87200.0
2008-12-04 11:40:00,16.71,16.82,16.67,16.75,79800.0,16.4036,16.5116,16.3644,16.4429,79800.0
2008-12-04 11:50:00,16.74,16.77,16.61,16.64,92500.0,16.4331,16.4625,16.3055,16.3349,92500.0
2008-12-04 12:00:00,16.65,16.72,16.35,16.45,115900.0,16.3447,16.4135,16.0502,16.1484,115900.0
2008-12-04 12:10:00,16.44,16.51,16.39,16.5,91700.0,16.1386,16.2073,16.0895,16.1975,91700.0
2008-12-04 12:20:00,16.5,16.63,16.45,16.52,90100.0,16.1975,16.3251,16.1484,16.2171,90100.0
2008-12-04 12:30:00,16.52,16.67,16.47,16.67,48300.0,16.2171,16.3644,16.168,16.3644,48300.0
2008-12-04 12:40:00,16.68,16.75,16.58,16.63,75700.0,16.3742,16.4429,16.276,16.3251,75700.0
2008-12-04 12:50:00,16.65,16.69,16.56,16.63,76000.0,16.3447,16.384,16.2564,16.3251,76000.0
2008-12-04 13:00:00,16.64,16.64,16.43,16.44,109700.0,16.3349,16.3349,16.1288,16.1386,109700.0
2008-12-04 13:10:00,16.45,16.47,16.35,16.37,64500.0,16.1484,16.168,16.0502,16.0699,64500.0
2008-12-04 13:20:00,16.39,16.47,16.33,16.34,69100.0,16.0895,16.168,16.0306,16.0404,69100.0
2008-12-04 13:30:00,16.33,16.49,16.29,16.42,127800.0,16.0306,16.1877,15.9913,16.119,127800.0
2008-12-04 13:40:00,16.42,16.57,16.33,16.53,212000.0,16.119,16.2662,16.0306,16.2269,212000.0
2008-12-04 13:50:00,16.51,16.6,16.47,16.57,198300.0,16.2073,16.2957,16.168,16.2662,198300.0
2008-12-04 14:00:00,16.55,16.81,16.54,16.71,238900.0,16.2466,16.5018,16.2368,16.4036,238900.0
2008-12-04 14:10:00,16.71,16.78,16.6,16.61,114400.0,16.4036,16.4724,16.2957,16.3055,114400.0
2008-12-04 14:20:00,16.64,16.76,16.62,16.73,100700.0,16.3349,16.4527,16.3153,16.4233,100700.0
2008-12-04 14:30:00,16.73,16.99,16.68,16.97,171800.0,16.4233,16.6785,16.3742,16.6589,171800.0
2008-12-04 14:40:00,16.97,17.0,16.58,16.63,207800.0,16.6589,16.6883,16.276,16.3251,207800.0
2008-12-04 14:50:00,16.63,16.9,16.56,16.7,158700.0,16.3251,16.5902,16.2564,16.3938,158700.0
2008-12-04 15:00:00,16.69,16.73,16.23,16.4,209100.0,16.384,16.4233,15.9324,16.0993,209100.0
2008-12-04 15:10:00,16.39,16.47,16.13,16.34,283700.0,16.0895,16.168,15.8343,16.0404,283700.0
2008-12-04 15:20:00,16.35,16.52,16.07,16.32,421500.0,16.0502,16.2171,15.7754,16.0208,421500.0
2008-12-04 15:30:00,16.29,16.51,16.04,16.18,392800.0,15.9913,16.2073,15.7459,15.8834,392800.0
2008-12-04 15:40:00,16.17,16.69,16.13,16.53,505400.0,15.8735,16.384,15.8343,16.2269,505400.0
2008-12-04 15:50:00,16.53,16.59,16.3,16.55,466800.0,16.2269,16.2858,16.0012,16.2466,466800.0
2008-12-05 09:30:00,16.2,16.27,15.96,16.16,173000.0,15.903,15.9717,15.6674,15.8637,173000.0
2008-12-05 09:40:00,16.17,16.3,16.0,16.08,264400.0,15.8735,16.0012,15.7067,15.7852,264400.0
2008-12-05 09:50:00,16.06,16.15,15.76,15.76,352500.0,15.7656,15.8539,15.4711,15.4711,352500.0
2008-12-05 10:00:00,15.76,15.95,15.64,15.65,153700.0,15.4711,15.6576,15.3533,15.3631,153700.0
2008-12-05 10:10:00,15.65,15.65,15.31,15.39,129900.0,15.3631,15.3631,15.0293,15.1078,129900.0
2008-12-05 10:20:00,15.39,15.49,15.28,15.43,148300.0,15.1078,15.206,14.9999,15.1471,148300.0
2008-12-05 10:30:00,15.38,15.62,15.33,15.39,81500.0,15.098,15.3336,15.0489,15.1078,81500.0
2008-12-05 10:40:00,15.39,15.44,15.27,15.44,89000.0,15.1078,15.1569,14.99,15.1569,89000.0
2008-12-05 10:50:00,15.45,15.53,15.35,15.44,136700.0,15.1667,15.2453,15.0686,15.1569,136700.0
2008-12-05 11:00:00,15.43,15.47,15.25,15.43,138900.0,15.1471,15.1864,14.9704,15.1471,138900.0
2008-12-05 11:10:00,15.42,15.69,15.36,15.59,113500.0,15.1373,15.4023,15.0784,15.3042,113500.0
2008-12-05 11:20:00,15.58,15.58,15.37,15.37,90900.0,15.2944,15.2944,15.0882,15.0882,90900.0
2008-12-05 11:30:00,15.36,15.56,15.25,15.56,99400.0,15.0784,15.2747,14.9704,15.2747,99400.0
2008-12-05 11:40:00,15.55,15.7,15.54,15.65,47900.0,15.2649,15.4122,15.2551,15.3631,47900.0
2008-12-05 11:50:00,15.65,15.9,15.65,15.9,98900.0,15.3631,15.6085,15.3631,15.6085,98900.0
2008-12-05 12:00:00,15.9,16.08,15.85,16.0,114600.0,15.6085,15.7852,15.5594,15.7067,114600.0
2008-12-05 12:10:00,16.0,16.18,15.95,16.17,159200.0,15.7067,15.8834,15.6576,15.8735,159200.0
2008-12-05 12:20:00,16.14,16.24,16.07,16.13,100200.0,15.8441,15.9423,15.7754,15.8343,100200.0
2008-12-05 12:30:00,16.13,16.13,15.9,16.0,97800.0,15.8343,15.8343,15.6085,15.7067,97800.0
2008-12-05 12:40:00,16.02,16.06,15.81,15.84,140500.0,15.7263,15.7656,15.5201,15.5496,140500.0
2008-12-05 12:50:00,15.84,15.94,15.78,15.92,85600.0,15.5496,15.6478,15.4907,15.6281,85600.0
2008-12-05 13:00:00,15.92,16.06,15.88,16.03,112000.0,15.6281,15.7656,15.5889,15.7361,112000.0
2008-12-05 13:10:00,16.02,16.14,16.01,16.08,103600.0,15.7263,15.8441,15.7165,15.7852,103600.0
2008-12-05 13:20:00,16.09,16.32,16.09,16.17,93700.0,15.795,16.0208,15.795,15.8735,93700.0
2008-12-05 13:30:00,16.16,16.32,16.11,16.18,127500.0,15.8637,16.0208,15.8146,15.8834,127500.0
2008-12-05 13:40:00,16.19,16.4,16.12,16.39,111400.0,15.8932,16.0993,15.8245,16.0895,111400.0
2008-12-05 13:50:00,16.4,16.69,16.34,16.37,231500.0,16.0993,16.384,16.0404,16.0699,231500.0
2008-12-05 14:00:00,16.36,16.5,16.02,16.02,104500.0,16.0601,16.1975,15.7263,15.7263,104500.0
2008-12-05 14:10:00,16.01,16.24,16.0,16.11,84800.0,15.7165,15.9423,15.7067,15.8146,84800.0
2008-12-05 14:20:00,16.14,16.28,16.04,16.15,111100.0,15.8441,15.9815,15.7459,15.8539,111100.0
2008-12-05 14:30:00,16.16,16.45,16.06,16.45,104000.0,15.8637,16.1484,15.7656,16.1484,104000.0
2008-12-05 14:40:00,16.45,16.91,16.42,16.86,153600.0,16.1484,16.6,16.119,16.5509,153600.0
2008-12-05 14:50:00,16.86,16.98,16.79,16.93,151800.0,16.5509,16.6687,16.4822,16.6196,151800.0
2008-12-05 15:00:00,16.93,17.0,16.49,16.58,206700.0,16.6196,16.6883,16.1877,16.276,206700.0
2008-12-05 15:10:00,16.57,16.9,16.51,16.78,186400.0,16.2662,16.5902,16.2073,16.4724,186400.0
2008-12-05 15:20:00,16.78,16.94,16.58,16.91,187100.0,16.4724,16.6294,16.276,16.6,187100.0
2008-12-05 15:30:00,16.9,17.29,16.85,17.26,270200.0,16.5902,16.973,16.5411,16.9436,270200.0
2008-12-05 15:40:00,17.27,17.4,17.05,17.14,465700.0,16.9534,17.081,16.7374,16.8258,465700.0
2008-12-05 15:50:00,17.14,17.26,17.05,17.2,369400.0,16.8258,16.9436,16.7374,16.8847,369400.0
2008-12-08 09:30:00,18.0,18.66,17.69,18.66,339800.0,17.67,18.3179,17.3657,18.3179,339800.0
2008-12-08 09:40:00,18.66,19.19,18.57,18.8,492800.0,18.3179,18.8382,18.2295,18.4553,492800.0
2008-12-08 09:50:00,18.77,18.8,18.32,18.54,232000.0,18.4259,18.4553,17.9841,18.2001,232000.0
2008-12-08 10:00:00,18.54,18.72,18.27,18.55,239000.0,18.2001,18.3768,17.935,18.2099,239000.0
2008-12-08 10:10:00,18.49,18.58,18.0,18.18,241700.0,18.151,18.2394,17.67,17.8467,241700.0
2008-12-08 10:20:00,18.17,18.49,18.09,18.44,186700.0,17.8369,18.151,17.7583,18.1019,186700.0
2008-12-08 10:30:00,18.44,18.66,18.28,18.64,239300.0,18.1019,18.3179,17.9449,18.2983,239300.0
2008-12-08 10:40:00,18.65,18.87,18.64,18.78,178400.0,18.3081,18.524,18.2983,18.4357,178400.0
2008-12-08 10:50:00,18.78,18.95,18.64,18.73,131500.0,18.4357,18.6026,18.2983,18.3866,131500.0
2008-12-08 11:00:00,18.77,18.78,18.41,18.55,167000.0,18.4259,18.4357,18.0725,18.2099,167000.0
2008-12-08 11:10:00,18.52,18.54,18.35,18.48,91200.0,18.1805,18.2001,18.0136,18.1412,91200.0
2008-12-08 11:20:00,18.49,18.64,18.36,18.42,106200.0,18.151,18.2983,18.0234,18.0823,106200.0
2008-12-08 11:30:00,18.42,18.61,18.4,18.56,114700.0,18.0823,18.2688,18.0627,18.2197,114700.0
2008-12-08 11:40:00,18.56,18.7,18.53,18.68,197300.0,18.2197,18.3572,18.1903,18.3375,197300.0
2008-12-08 11:50:00,18.68,18.69,18.57,18.69,153100.0,18.3375,18.3473,18.2295,18.3473,153100.0
2008-12-08 12:00:00,18.67,18.77,18.57,18.76,168900.0,18.3277,18.4259,18.2295,18.4161,168900.0
2008-12-08 12:10:00,18.78,18.8,18.59,18.77,104500.0,18.4357,18.4553,18.2492,18.4259,104500.0
2008-12-08 12:20:00,18.77,18.8,18.71,18.78,85900.0,18.4259,18.4553,18.367,18.4357,85900.0
2008-12-08 12:30:00,18.77,18.87,18.74,18.79,98700.0,18.4259,18.524,18.3964,18.4455,98700.0
2008-12-08 12:40:00,18.78,18.88,18.75,18.82,79900.0,18.4357,18.5339,18.4062,18.475,79900.0
2008-12-08 12:50:00,18.8,18.88,18.62,18.85,104700.0,18.4553,18.5339,18.2786,18.5044,104700.0
2008-12-08 13:00:00,18.86,18.9,18.76,18.85,101800.0,18.5142,18.5535,18.4161,18.5044,101800.0
2008-12-08 13:10:00,18.85,19.0,18.77,18.85,196200.0,18.5044,18.6517,18.4259,18.5044,196200.0
2008-12-08 13:20:00,18.84,19.02,18.76,18.89,177900.0,18.4946,18.6713,18.4161,18.5437,177900.0
2008-12-08 13:30:00,18.89,18.89,18.6,18.78,197600.0,18.5437,18.5437,18.259,18.4357,197600.0
2008-12-08 13:40:00,18.78,18.91,18.45,18.49,121200.0,18.4357,18.5633,18.1117,18.151,121200.0
2008-12-08 13:50:00,18.5,18.64,18.4,18.57,130700.0,18.1608,18.2983,18.0627,18.2295,130700.0
2008-12-08 14:00:00,18.57,18.77,18.5,18.65,77700.0,18.2295,18.4259,18.1608,18.3081,77700.0
2008-12-08 14:10:00,18.65,18.83,18.62,18.83,114200.0,18.3081,18.4848,18.2786,18.4848,114200.0
2008-12-08 14:20:00,18.82,19.04,18.81,18.99,105000.0,18.475,18.6909,18.4651,18.6418,105000.0
2008-12-08 14:30:00,18.99,19.14,18.85,18.97,271300.0,18.6418,18.7891,18.5044,18.6222,271300.0
2008-12-08 14:40:00,18.97,19.19,18.94,19.19,126000.0,18.6222,18.8382,18.5928,18.8382,126000.0
2008-12-08 14:50:00,19.19,19.25,19.09,19.25,201700.0,18.8382,18.8971,18.74,18.8971,201700.0
2008-12-08 15:00:00,19.25,19.5,19.18,19.49,286000.0,18.8971,19.1425,18.8284,19.1327,286000.0
2008-12-08 15:10:00,19.48,19.74,19.44,19.44,270800.0,19.1229,19.3781,19.0836,19.0836,270800.0
2008-12-08 15:20:00,19.45,19.52,19.35,19.43,169800.0,19.0934,19.1621,18.9952,19.0738,169800.0
2008-12-08 15:30:00,19.45,19.54,19.25,19.25,250200.0,19.0934,19.1818,18.8971,18.8971,250200.0
2008-12-08 15:40:00,19.27,19.4,18.84,18.91,413800.0,18.9167,19.0443,18.4946,18.5633,413800.0
2008-12-08 15:50:00,18.9,19.3,18.87,19.24,487600.0,18.5535,18.9462,18.524,18.8873,487600.0
2008-12-09 09:30:00,18.64,18.64,17.86,18.3,311900.0,18.2983,18.2983,17.5326,17.9645,311900.0
2008-12-09 09:40:00,18.3,18.66,18.25,18.62,163200.0,17.9645,18.3179,17.9154,18.2786,163200.0
2008-12-09 09:50:00,18.62,18.69,18.28,18.34,164300.0,18.2786,18.3473,17.9449,18.0038,164300.0
2008-12-09 10:00:00,18.34,18.69,18.29,18.35,250200.0,18.0038,18.3473,17.9547,18.0136,250200.0
2008-12-09 10:10:00,18.35,18.77,18.34,18.77,322600.0,18.0136,18.4259,18.0038,18.4259,322600.0
2008-12-09 10:20:00,18.78,18.97,18.71,18.87,161800.0,18.4357,18.6222,18.367,18.524,161800.0
2008-12-09 10:30:00,18.86,18.97,18.7,18.75,121200.0,18.5142,18.6222,18.3572,18.4062,121200.0
2008-12-09 10:40:00,18.75,18.97,18.74,18.91,116600.0,18.4062,18.6222,18.3964,18.5633,116600.0
2008-12-09 10:50:00,18.9,19.17,18.86,19.03,147000.0,18.5535,18.8185,18.5142,18.6811,147000.0
2008-12-09 11:00:00,19.04,19.17,19.02,19.1,113800.0,18.6909,18.8185,18.6713,18.7498,113800.0
2008-12-09 11:10:00,19.08,19.19,18.75,18.77,167200.0,18.7302,18.8382,18.4062,18.4259,167200.0
2008-12-09 11:20:00,18.79,18.85,18.65,18.73,119800.0,18.4455,18.5044,18.3081,18.3866,119800.0
2008-12-09 11:30:00,18.72,19.07,18.72,18.92,110700.0,18.3768,18.7204,18.3768,18.5731,110700.0
2008-12-09 11:40:00,18.94,19.19,18.94,19.08,127600.0,18.5928,18.8382,18.5928,18.7302,127600.0
2008-12-09 11:50:00,19.08,19.25,19.07,19.07,120800.0,18.7302,18.8971,18.7204,18.7204,120800.0
2008-12-09 12:00:00,19.06,19.25,19.02,19.08,80500.0,18.7106,18.8971,18.6713,18.7302,80500.0
2008-12-09 12:10:00,19.08,19.17,18.82,18.94,198200.0,18.7302,18.8185,18.475,18.5928,198200.0
2008-12-09 12:20:00,18.94,18.99,18.76,18.99,67100.0,18.5928,18.6418,18.4161,18.6418,67100.0
2008-12-09 12:30:00,18.96,19.15,18.93,19.11,101000.0,18.6124,18.7989,18.5829,18.7596,101000.0
2008-12-09 12:40:00,19.13,19.25,19.07,19.16,80700.0,18.7793,18.8971,18.7204,18.8087,80700.0
2008-12-09 12:50:00,19.16,19.25,18.95,18.95,107900.0,18.8087,18.8971,18.6026,18.6026,107900.0
2008-12-09 13:00:00,18.96,19.25,18.93,19.19,156300.0,18.6124,18.8971,18.5829,18.8382,156300.0
2008-12-09 13:10:00,19.2,19.24,18.9,18.91,139200.0,18.848,18.8873,18.5535,18.5633,139200.0
2008-12-09 13:20:00,18.91,19.05,18.82,18.96,170400.0,18.5633,18.7007,18.475,18.6124,170400.0
2008-12-09 13:30:00,18.97,19.1,18.94,19.03,128800.0,18.6222,18.7498,18.5928,18.6811,128800.0
2008-12-09 13:40:00,19.03,19.25,18.97,19.23,142300.0,18.6811,18.8971,18.6222,18.8774,142300.0
2008-12-09 13:50:00,19.24,19.24,19.04,19.11,229100.0,18.8873,18.8873,18.6909,18.7596,229100.0
2008-12-09 14:00:00,19.11,19.14,19.05,19.09,364100.0,18.7596,18.7891,18.7007,18.74,364100.0
2008-12-09 14:10:00,19.09,19.18,19.03,19.16,232700.0,18.74,18.8284,18.6811,18.8087,232700.0
2008-12-09 14:20:00,19.16,19.17,18.96,19.02,337700.0,18.8087,18.8185,18.6124,18.6713,337700.0
2008-12-09 14:30:00,19.02,19.25,18.99,19.19,293300.0,18.6713,18.8971,18.6418,18.8382,293300.0
2008-12-09 14:40:00,19.19,19.46,19.17,19.42,168300.0,18.8382,19.1032,18.8185,19.064,168300.0
2008-12-09 14:50:00,19.41,19.65,19.19,19.53,317400.0,19.0541,19.2897,18.8382,19.1719,317400.0
2008-12-09 15:00:00,19.54,19.7,19.19,19.44,256900.0,19.1818,19.3388,18.8382,19.0836,256900.0
2008-12-09 15:10:00,19.45,19.45,19.16,19.4,209600.0,19.0934,19.0934,18.8087,19.0443,209600.0
2008-12-09 15:20:00,19.42,19.52,19.05,19.13,248400.0,19.064,19.1621,18.7007,18.7793,248400.0
2008-12-09 15:30:00,19.13,19.31,19.05,19.28,250100.0,18.7793,18.956,18.7007,18.9265,250100.0
2008-12-09 15:40:00,19.26,19.53,19.18,19.27,309800.0,18.9069,19.1719,18.8284,18.9167,309800.0
2008-12-09 15:50:00,19.26,19.33,19.05,19.18,268000.0,18.9069,18.9756,18.7007,18.8284,268000.0
2008-12-10 09:30:00,19.38,19.73,19.21,19.21,109000.0,19.0247,19.3683,18.8578,18.8578,109000.0
2008-12-10 09:40:00,19.22,19.46,19.14,19.34,84900.0,18.8676,19.1032,18.7891,18.9854,84900.0
2008-12-10 09:50:00,19.34,19.49,19.17,19.41,115700.0,18.9854,19.1327,18.8185,19.0541,115700.0
2008-12-10 10:00:00,19.41,19.65,19.36,19.59,143900.0,19.0541,19.2897,19.0051,19.2308,143900.0
2008-12-10 10:10:00,19.62,19.81,19.54,19.8,108900.0,19.2603,19.4468,19.1818,19.437,108900.0
2008-12-10 10:20:00,19.81,19.86,19.55,19.63,99800.0,19.4468,19.4959,19.1916,19.2701,99800.0
2008-12-10 10:30:00,19.57,19.73,19.38,19.43,120100.0,19.2112,19.3683,19.0247,19.0738,120100.0
2008-12-10 10:40:00,19.45,19.51,19.13,19.18,147200.0,19.0934,19.1523,18.7793,18.8284,147200.0
2008-12-10 10:50:00,19.18,19.18,18.82,18.98,178200.0,18.8284,18.8284,18.475,18.632,178200.0
2008-12-10 11:00:00,19.0,19.04,18.84,19.03,69200.0,18.6517,18.6909,18.4946,18.6811,69200.0
2008-12-10 11:10:00,19.03,19.22,19.02,19.07,86600.0,18.6811,18.8676,18.6713,18.7204,86600.0
2008-12-10 11:20:00,19.07,19.24,19.05,19.11,152800.0,18.7204,18.8873,18.7007,18.7596,152800.0
2008-12-10 11:30:00,19.12,19.22,19.1,19.14,78400.0,18.7695,18.8676,18.7498,18.7891,78400.0
2008-12-10 11:40:00,19.13,19.27,19.1,19.23,67900.0,18.7793,18.9167,18.7498,18.8774,67900.0
2008-12-10 11:50:00,19.22,19.37,19.19,19.23,39000.0,18.8676,19.0149,18.8382,18.8774,39000.0
2008-12-10 12:00:00,19.22,19.32,19.11,19.14,90200.0,18.8676,18.9658,18.7596,18.7891,90200.0
2008-12-10 12:10:00,19.14,19.21,19.05,19.1,119300.0,18.7891,18.8578,18.7007,18.7498,119300.0
2008-12-10 12:20:00,19.1,19.16,19.01,19.08,143200.0,18.7498,18.8087,18.6615,18.7302,143200.0
2008-12-10 12:30:00,19.08,19.19,19.01,19.07,101000.0,18.7302,18.8382,18.6615,18.7204,101000.0
2008-12-10 12:40:00,19.09,19.18,19.02,19.12,51900.0,18.74,18.8284,18.6713,18.7695,51900.0
2008-12-10 12:50:00,19.14,19.19,19.01,19.07,37700.0,18.7891,18.8382,18.6615,18.7204,37700.0
2008-12-10 13:00:00,19.07,19.19,19.04,19.07,54400.0,18.7204,18.8382,18.6909,18.7204,54400.0
2008-12-10 13:10:00,19.07,19.17,19.07,19.12,69200.0,18.7204,18.8185,18.7204,18.7695,69200.0
2008-12-10 13:20:00,19.12,19.12,18.99,19.04,89600.0,18.7695,18.7695,18.6418,18.6909,89600.0
2008-12-10 13:30:00,19.02,19.04,18.83,18.85,106000.0,18.6713,18.6909,18.4848,18.5044,106000.0
2008-12-10 13:40:00,18.85,18.85,18.67,18.79,123100.0,18.5044,18.5044,18.3277,18.4455,123100.0
2008-12-10 13:50:00,18.8,18.8,18.57,18.74,125000.0,18.4553,18.4553,18.2295,18.3964,125000.0
2008-12-10 14:00:00,18.74,18.75,18.63,18.65,75300.0,18.3964,18.4062,18.2884,18.3081,75300.0
2008-12-10 14:10:00,18.67,18.76,18.53,18.56,103300.0,18.3277,18.4161,18.1903,18.2197,103300.0
2008-12-10 14:20:00,18.54,18.56,18.34,18.51,80100.0,18.2001,18.2197,18.0038,18.1706,80100.0
2008-12-10 14:30:00,18.5,18.75,18.4,18.69,60900.0,18.1608,18.4062,18.0627,18.3473,60900.0
2008-12-10 14:40:00,18.71,18.88,18.59,18.59,91100.0,18.367,18.5339,18.2492,18.2492,91100.0
2008-12-10 14:50:00,18.56,18.76,18.47,18.65,76300.0,18.2197,18.4161,18.1314,18.3081,76300.0
2008-12-10 15:00:00,18.67,19.06,18.61,19.05,114600.0,18.3277,18.7106,18.2688,18.7007,114600.0
2008-12-10 15:10:00,19.01,19.09,18.96,18.96,127900.0,18.6615,18.74,18.6124,18.6124,127900.0
2008-12-10 15:20:00,18.97,19.14,18.83,19.07,71500.0,18.6222,18.7891,18.4848,18.7204,71500.0
2008-12-10 15:30:00,19.08,19.13,18.78,18.86,111400.0,18.7302,18.7793,18.4357,18.5142,111400.0
2008-12-10 15:40:00,18.86,19.06,18.85,19.0,120100.0,18.5142,18.7106,18.5044,18.6517,120100.0
2008-12-10 15:50:00,18.99,19.12,18.91,19.09,165400.0,18.6418,18.7695,18.5633,18.74,165400.0
2008-12-11 09:30:00,18.73,19.02,18.39,18.71,99300.0,18.3866,18.6713,18.0528,18.367,99300.0
2008-12-11 09:40:00,18.7,19.06,18.42,18.9,71900.0,18.3572,18.7106,18.0823,18.5535,71900.0
2008-12-11 09:50:00,18.9,19.0,18.77,18.88,109500.0,18.5535,18.6517,18.4259,18.5339,109500.0
2008-12-11 10:00:00,18.88,18.96,18.66,18.89,94900.0,18.5339,18.6124,18.3179,18.5437,94900.0
2008-12-11 10:10:00,18.88,19.0,18.78,18.89,110600.0,18.5339,18.6517,18.4357,18.5437,110600.0
2008-12-11 10:20:00,18.89,19.0,18.88,18.96,110400.0,18.5437,18.6517,18.5339,18.6124,110400.0
2008-12-11 10:30:00,18.93,19.09,18.92,19.02,98700.0,18.5829,18.74,18.5731,18.6713,98700.0
2008-12-11 10:40:00,19.03,19.03,18.8,18.82,56600.0,18.6811,18.6811,18.4553,18.475,56600.0
2008-12-11 10:50:00,18.81,18.83,18.63,18.68,84500.0,18.4651,18.4848,18.2884,18.3375,84500.0
2008-12-11 11:00:00,18.68,18.77,18.61,18.7,45500.0,18.3375,18.4259,18.2688,18.3572,45500.0
2008-12-11 11:10:00,18.71,18.83,18.5,18.52,72100.0,18.367,18.4848,18.1608,18.1805,72100.0
2008-12-11 11:20:00,18.53,18.63,18.2,18.27,141000.0,18.1903,18.2884,17.8663,17.935,141000.0
2008-12-11 11:30:00,18.29,18.4,18.25,18.34,106900.0,17.9547,18.0627,17.9154,18.0038,106900.0
2008-12-11 11:40:00,18.33,18.4,18.21,18.22,103200.0,17.9939,18.0627,17.8761,17.886,103200.0
2008-12-11 11:50:00,18.22,18.32,18.16,18.31,117200.0,17.886,17.9841,17.8271,17.9743,117200.0
2008-12-11 12:00:00,18.28,18.41,18.19,18.33,159500.0,17.9449,18.0725,17.8565,17.9939,159500.0
2008-12-11 12:10:00,18.32,18.37,18.14,18.2,100300.0,17.9841,18.0332,17.8074,17.8663,100300.0
2008-12-11 12:20:00,18.2,18.24,18.02,18.1,108200.0,17.8663,17.9056,17.6896,17.7682,108200.0
2008-12-11 12:30:00,18.09,18.23,18.06,18.2,74400.0,17.7583,17.8958,17.7289,17.8663,74400.0
2008-12-11 12:40:00,18.19,18.27,18.17,18.21,58800.0,17.8565,17.935,17.8369,17.8761,58800.0
2008-12-11 12:50:00,18.22,18.34,18.14,18.23,90400.0,17.886,18.0038,17.8074,17.8958,90400.0
2008-12-11 13:00:00,18.25,18.27,18.1,18.15,68900.0,17.9154,17.935,17.7682,17.8172,68900.0
2008-12-11 13:10:00,18.15,18.25,18.12,18.23,69800.0,17.8172,17.9154,17.7878,17.8958,69800.0
2008-12-11 13:20:00,18.23,18.23,18.0,18.11,91400.0,17.8958,17.8958,17.67,17.778,91400.0
2008-12-11 13:30:00,18.12,18.17,18.05,18.14,115800.0,17.7878,17.8369,17.7191,17.8074,115800.0
2008-12-11 13:40:00,18.14,18.18,18.09,18.12,245900.0,17.8074,17.8467,17.7583,17.7878,245900.0
2008-12-11 13:50:00,18.12,18.14,17.99,18.01,80000.0,17.7878,17.8074,17.6602,17.6798,80000.0
2008-12-11 14:00:00,18.0,18.06,17.9,17.91,64800.0,17.67,17.7289,17.5718,17.5816,64800.0
2008-12-11 14:10:00,17.91,17.91,17.65,17.73,113800.0,17.5816,17.5816,17.3264,17.4049,113800.0
2008-12-11 14:20:00,17.73,17.8,17.61,17.63,119500.0,17.4049,17.4737,17.2871,17.3068,119500.0
2008-12-11 14:30:00,17.63,17.79,17.52,17.55,131500.0,17.3068,17.4638,17.1988,17.2282,131500.0
2008-12-11 14:40:00,17.55,17.58,17.34,17.38,133000.0,17.2282,17.2577,17.0221,17.0614,133000.0
2008-12-11 14:50:00,17.38,17.52,17.23,17.32,113300.0,17.0614,17.1988,16.9141,17.0025,113300.0
2008-12-11 15:00:00,17.31,17.31,16.93,17.06,194200.0,16.9926,16.9926,16.6196,16.7472,194200.0
2008-12-11 15:10:00,17.05,17.07,16.84,17.02,174100.0,16.7374,16.757,16.5313,16.708,174100.0
2008-12-11 15:20:00,17.02,17.11,16.93,17.06,132500.0,16.708,16.7963,16.6196,16.7472,132500.0
2008-12-11 15:30:00,17.04,17.09,16.8,16.83,202900.0,16.7276,16.7767,16.492,16.5214,202900.0
2008-12-11 15:40:00,16.82,17.11,16.82,16.94,279800.0,16.5116,16.7963,16.5116,16.6294,279800.0
2008-12-11 15:50:00,16.93,17.11,16.86,16.94,462200.0,16.6196,16.7963,16.5509,16.6294,462200.0
2008-12-12 09:30:00,16.3,16.76,16.26,16.74,143100.0,16.0012,16.4527,15.9619,16.4331,143100.0
2008-12-12 09:40:00,16.74,16.84,16.27,16.4,145200.0,16.4331,16.5313,15.9717,16.0993,145200.0
2008-12-12 09:50:00,16.4,17.05,16.38,16.92,155500.0,16.0993,16.7374,16.0797,16.6098,155500.0
2008-12-12 10:00:00,16.92,17.12,16.82,16.85,152900.0,16.6098,16.8061,16.5116,16.5411,152900.0
2008-12-12 10:10:00,16.86,16.87,16.66,16.81,98200.0,16.5509,16.5607,16.3546,16.5018,98200.0
2008-12-12 10:20:00,16.82,17.03,16.81,17.03,110200.0,16.5116,16.7178,16.5018,16.7178,110200.0
2008-12-12 10:30:00,17.03,17.04,16.71,16.96,122200.0,16.7178,16.7276,16.4036,16.6491,122200.0
2008-12-12 10:40:00,16.96,17.0,16.85,16.97,180700.0,16.6491,16.6883,16.5411,16.6589,180700.0
2008-12-12 10:50:00,16.97,17.1,16.86,16.9,263300.0,16.6589,16.7865,16.5509,16.5902,263300.0
2008-12-12 11:00:00,16.89,17.26,16.82,17.26,154700.0,16.5803,16.9436,16.5116,16.9436,154700.0
2008-12-12 11:10:00,17.25,17.28,17.08,17.14,90400.0,16.9337,16.9632,16.7669,16.8258,90400.0
2008-12-12 11:20:00,17.14,17.22,16.96,16.99,97900.0,16.8258,16.9043,16.6491,16.6785,97900.0
2008-12-12 11:30:00,16.99,17.08,16.83,16.85,94400.0,16.6785,16.7669,16.5214,16.5411,94400.0
2008-12-12 11:40:00,16.84,16.94,16.81,16.93,56300.0,16.5313,16.6294,16.5018,16.6196,56300.0
2008-12-12 11:50:00,16.92,17.0,16.88,16.89,58000.0,16.6098,16.6883,16.5705,16.5803,58000.0
2008-12-12 12:00:00,16.91,17.06,16.9,17.05,92700.0,16.6,16.7472,16.5902,16.7374,92700.0
2008-12-12 12:10:00,17.05,17.15,17.01,17.13,50200.0,16.7374,16.8356,16.6981,16.8159,50200.0
2008-12-12 12:20:00,17.14,17.2,17.05,17.16,46100.0,16.8258,16.8847,16.7374,16.8454,46100.0
2008-12-12 12:30:00,17.17,17.3,17.09,17.23,85600.0,16.8552,16.9828,16.7767,16.9141,85600.0
2008-12-12 12:40:00,17.24,17.44,17.23,17.4,123100.0,16.9239,17.1203,16.9141,17.081,123100.0
2008-12-12 12:50:00,17.4,17.86,17.4,17.71,102000.0,17.081,17.5326,17.081,17.3853,102000.0
2008-12-12 13:00:00,17.72,17.81,17.67,17.79,124500.0,17.3951,17.4835,17.346,17.4638,124500.0
2008-12-12 13:10:00,17.79,17.82,17.54,17.68,120400.0,17.4638,17.4933,17.2184,17.3559,120400.0
2008-12-12 13:20:00,17.66,17.84,17.49,17.61,84200.0,17.3362,17.5129,17.1693,17.2871,84200.0
2008-12-12 13:30:00,17.62,17.71,17.41,17.48,96200.0,17.297,17.3853,17.0908,17.1595,96200.0
2008-12-12 13:40:00,17.49,17.57,17.31,17.5,132800.0,17.1693,17.2479,16.9926,17.1792,132800.0
2008-12-12 13:50:00,17.49,17.51,17.32,17.36,114300.0,17.1693,17.189,17.0025,17.0417,114300.0
2008-12-12 14:00:00,17.36,17.65,17.35,17.49,127200.0,17.0417,17.3264,17.0319,17.1693,127200.0
2008-12-12 14:10:00,17.47,17.73,17.4,17.41,97800.0,17.1497,17.4049,17.081,17.0908,97800.0
2008-12-12 14:20:00,17.41,17.42,17.2,17.35,164700.0,17.0908,17.1006,16.8847,17.0319,164700.0
2008-12-12 14:30:00,17.35,17.92,17.17,17.86,177100.0,17.0319,17.5915,16.8552,17.5326,177100.0
2008-12-12 14:40:00,17.88,17.91,17.73,17.88,99800.0,17.5522,17.5816,17.4049,17.5522,99800.0
2008-12-12 14:50:00,17.88,17.97,17.75,17.89,145600.0,17.5522,17.6405,17.4246,17.562,145600.0
2008-12-12 15:00:00,17.88,18.02,17.82,17.89,152000.0,17.5522,17.6896,17.4933,17.562,152000.0
2008-12-12 15:10:00,17.9,17.98,17.76,17.76,176600.0,17.5718,17.6504,17.4344,17.4344,176600.0
2008-12-12 15:20:00,17.76,18.07,17.73,17.96,200300.0,17.4344,17.7387,17.4049,17.6307,200300.0
2008-12-12 15:30:00,17.97,18.04,17.8,17.98,289300.0,17.6405,17.7093,17.4737,17.6504,289300.0
2008-12-12 15:40:00,17.98,18.05,17.87,18.01,227000.0,17.6504,17.7191,17.5424,17.6798,227000.0
2008-12-12 15:50:00,18.01,18.15,17.98,18.09,397200.0,17.6798,17.8172,17.6504,17.7583,397200.0
2008-12-15 09:30:00,18.33,18.43,17.83,18.41,109000.0,17.9939,18.0921,17.5031,18.0725,109000.0
2008-12-15 09:40:00,18.37,18.48,18.09,18.41,129700.0,18.0332,18.1412,17.7583,18.0725,129700.0
2008-12-15 09:50:00,18.41,18.42,18.28,18.28,61400.0,18.0725,18.0823,17.9449,17.9449,61400.0
2008-12-15 10:00:00,18.29,18.32,17.96,18.01,127400.0,17.9547,17.9841,17.6307,17.6798,127400.0
2008-12-15 10:10:00,18.0,18.0,17.71,17.91,69800.0,17.67,17.67,17.3853,17.5816,69800.0
2008-12-15 10:20:00,17.92,17.94,17.73,17.9,56800.0,17.5915,17.6111,17.4049,17.5718,56800.0
2008-12-15 10:30:00,17.88,17.92,17.73,17.76,57200.0,17.5522,17.5915,17.4049,17.4344,57200.0
2008-12-15 10:40:00,17.75,17.78,17.43,17.53,65400.0,17.4246,17.454,17.1104,17.2086,65400.0
2008-12-15 10:50:00,17.53,17.58,17.45,17.52,36300.0,17.2086,17.2577,17.1301,17.1988,36300.0
2008-12-15 11:00:00,17.54,17.82,17.48,17.82,81900.0,17.2184,17.4933,17.1595,17.4933,81900.0
2008-12-15 11:10:00,17.82,18.17,17.76,18.12,192700.0,17.4933,17.8369,17.4344,17.7878,192700.0
2008-12-15 11:20:00,18.11,18.42,18.09,18.2,232100.0,17.778,18.0823,17.7583,17.8663,232100.0
2008-12-15 11:30:00,18.18,18.28,18.04,18.06,80500.0,17.8467,17.9449,17.7093,17.7289,80500.0
2008-12-15 11:40:00,18.08,18.26,18.06,18.26,104600.0,17.7485,17.9252,17.7289,17.9252,104600.0
2008-12-15 11:50:00,18.26,18.36,18.21,18.27,109100.0,17.9252,18.0234,17.8761,17.935,109100.0
2008-12-15 12:00:00,18.28,18.28,18.11,18.25,42500.0,17.9449,17.9449,17.778,17.9154,42500.0
2008-12-15 12:10:00,18.25,18.33,18.15,18.21,44700.0,17.9154,17.9939,17.8172,17.8761,44700.0
2008-12-15 12:20:00,18.21,18.3,18.2,18.29,57000.0,17.8761,17.9645,17.8663,17.9547,57000.0
2008-12-15 12:30:00,18.31,18.34,18.21,18.23,56700.0,17.9743,18.0038,17.8761,17.8958,56700.0
2008-12-15 12:40:00,18.23,18.26,18.12,18.13,72600.0,17.8958,17.9252,17.7878,17.7976,72600.0
2008-12-15 12:50:00,18.13,18.17,18.04,18.08,35300.0,17.7976,17.8369,17.7093,17.7485,35300.0
2008-12-15 13:00:00,18.08,18.14,17.86,17.87,50500.0,17.7485,17.8074,17.5326,17.5424,50500.0
2008-12-15 13:10:00,17.86,17.96,17.85,17.96,36700.0,17.5326,17.6307,17.5227,17.6307,36700.0
2008-12-15 13:20:00,17.96,18.06,17.96,18.05,55500.0,17.6307,17.7289,17.6307,17.7191,55500.0
2008-12-15 13:30:00,18.03,18.14,18.01,18.09,44200.0,17.6994,17.8074,17.6798,17.7583,44200.0
2008-12-15 13:40:00,18.09,18.16,18.05,18.13,76500.0,17.7583,17.8271,17.7191,17.7976,76500.0
2008-12-15 13:50:00,18.11,18.11,18.0,18.05,68900.0,17.778,17.778,17.67,17.7191,68900.0
2008-12-15 14:00:00,18.06,18.13,18.04,18.1,71600.0,17.7289,17.7976,17.7093,17.7682,71600.0
2008-12-15 14:10:00,18.12,18.16,18.04,18.14,74800.0,17.7878,17.8271,17.7093,17.8074,74800.0
2008-12-15 14:20:00,18.14,18.19,17.98,18.0,76900.0,17.8074,17.8565,17.6504,17.67,76900.0
2008-12-15 14:30:00,18.0,18.14,17.97,18.04,65800.0,17.67,17.8074,17.6405,17.7093,65800.0
2008-12-15 14:40:00,18.04,18.14,17.95,18.04,70900.0,17.7093,17.8074,17.6209,17.7093,70900.0
2008-12-15 14:50:00,18.03,18.06,17.96,17.98,150900.0,17.6994,17.7289,17.6307,17.6504,150900.0
2008-12-15 15:00:00,17.97,18.01,17.78,17.78,90200.0,17.6405,17.6798,17.454,17.454,90200.0
2008-12-15 15:10:00,17.79,17.89,17.69,17.74,128800.0,17.4638,17.562,17.3657,17.4148,128800.0
2008-12-15 15:20:00,17.73,17.83,17.61,17.73,217000.0,17.4049,17.5031,17.2871,17.4049,217000.0
2008-12-15 15:30:00,17.72,18.15,17.63,18.0,148200.0,17.3951,17.8172,17.3068,17.67,148200.0
2008-12-15 15:40:00,17.97,18.13,17.88,18.01,184100.0,17.6405,17.7976,17.5522,17.6798,184100.0
2008-12-15 15:50:00,18.01,18.05,17.81,17.99,179300.0,17.6798,17.7191,17.4835,17.6602,179300.0
2008-12-16 09:30:00,18.34,18.48,18.01,18.45,64000.0,18.0038,18.1412,17.6798,18.1117,64000.0
2008-12-16 09:40:00,18.46,18.47,18.18,18.19,77100.0,18.1216,18.1314,17.8467,17.8565,77100.0
2008-12-16 09:50:00,18.2,18.27,18.02,18.13,80600.0,17.8663,17.935,17.6896,17.7976,80600.0
2008-12-16 10:00:00,18.1,18.24,18.01,18.2,72700.0,17.7682,17.9056,17.6798,17.8663,72700.0
2008-12-16 10:10:00,18.21,18.23,18.1,18.1,51600.0,17.8761,17.8958,17.7682,17.7682,51600.0
2008-12-16 10:20:00,18.11,18.18,18.01,18.12,22500.0,17.778,17.8467,17.6798,17.7878,22500.0
2008-12-16 10:30:00,18.11,18.21,18.06,18.07,36500.0,17.778,17.8761,17.7289,17.7387,36500.0
2008-12-16 10:40:00,18.05,18.08,17.98,18.03,44500.0,17.7191,17.7485,17.6504,17.6994,44500.0
2008-12-16 10:50:00,18.04,18.08,17.98,18.02,51200.0,17.7093,17.7485,17.6504,17.6896,51200.0
2008-12-16 11:00:00,18.04,18.12,18.01,18.06,37700.0,17.7093,17.7878,17.6798,17.7289,37700.0
2008-12-16 11:10:00,18.07,18.1,18.0,18.05,35800.0,17.7387,17.7682,17.67,17.7191,35800.0
2008-12-16 11:20:00,18.07,18.1,18.0,18.03,45600.0,17.7387,17.7682,17.67,17.6994,45600.0
2008-12-16 11:30:00,18.05,18.12,18.03,18.1,29700.0,17.7191,17.7878,17.6994,17.7682,29700.0
2008-12-16 11:40:00,18.1,18.21,18.07,18.19,40000.0,17.7682,17.8761,17.7387,17.8565,40000.0
2008-12-16 11:50:00,18.19,18.42,18.19,18.37,47000.0,17.8565,18.0823,17.8565,18.0332,47000.0
2008-12-16 12:00:00,18.39,18.44,18.34,18.44,55700.0,18.0528,18.1019,18.0038,18.1019,55700.0
2008-12-16 12:10:00,18.44,18.5,18.44,18.44,45500.0,18.1019,18.1608,18.1019,18.1019,45500.0
2008-12-16 12:20:00,18.44,18.48,18.41,18.45,35100.0,18.1019,18.1412,18.0725,18.1117,35100.0
2008-12-16 12:30:00,18.45,18.51,18.42,18.49,44000.0,18.1117,18.1706,18.0823,18.151,44000.0
2008-12-16 12:40:00,18.49,18.62,18.49,18.6,64300.0,18.151,18.2786,18.151,18.259,64300.0
2008-12-16 12:50:00,18.6,18.61,18.42,18.42,35900.0,18.259,18.2688,18.0823,18.0823,35900.0
2008-12-16 13:00:00,18.42,18.44,18.36,18.44,29500.0,18.0823,18.1019,18.0234,18.1019,29500.0
2008-12-16 13:10:00,18.44,18.48,18.42,18.47,40200.0,18.1019,18.1412,18.0823,18.1314,40200.0
2008-12-16 13:20:00,18.45,18.47,18.4,18.43,36200.0,18.1117,18.1314,18.0627,18.0921,36200.0
2008-12-16 13:30:00,18.44,18.48,18.37,18.38,84200.0,18.1019,18.1412,18.0332,18.043,84200.0
2008-12-16 13:40:00,18.36,18.48,18.36,18.44,39400.0,18.0234,18.1412,18.0234,18.1019,39400.0
2008-12-16 13:50:00,18.44,18.52,18.43,18.47,39200.0,18.1019,18.1805,18.0921,18.1314,39200.0
2008-12-16 14:00:00,18.48,18.51,18.42,18.47,21200.0,18.1412,18.1706,18.0823,18.1314,21200.0
2008-12-16 14:10:00,18.45,18.61,18.42,18.52,24300.0,18.1117,18.2688,18.0823,18.1805,24300.0
2008-12-16 14:20:00,18.53,18.75,18.41,18.64,175500.0,18.1903,18.4062,18.0725,18.2983,175500.0
2008-12-16 14:30:00,18.65,19.0,18.61,18.95,213100.0,18.3081,18.6517,18.2688,18.6026,213100.0
2008-12-16 14:40:00,18.95,19.07,18.52,18.69,231600.0,18.6026,18.7204,18.1805,18.3473,231600.0
2008-12-16 14:50:00,18.7,19.03,18.6,18.97,162000.0,18.3572,18.6811,18.259,18.6222,162000.0
2008-12-16 15:00:00,18.97,19.0,18.83,18.98,169300.0,18.6222,18.6517,18.4848,18.632,169300.0
2008-12-16 15:10:00,18.95,19.2,18.95,19.19,226400.0,18.6026,18.848,18.6026,18.8382,226400.0
2008-12-16 15:20:00,19.2,19.42,19.19,19.23,171600.0,18.848,19.064,18.8382,18.8774,171600.0
2008-12-16 15:30:00,19.22,19.28,19.0,19.16,116500.0,18.8676,18.9265,18.6517,18.8087,116500.0
2008-12-16 15:40:00,19.15,19.28,18.96,18.97,193500.0,18.7989,18.9265,18.6124,18.6222,193500.0
2008-12-16 15:50:00,18.97,19.38,18.97,19.33,230400.0,18.6222,19.0247,18.6222,18.9756,230400.0
2008-12-17 09:30:00,18.94,19.46,18.81,19.43,65600.0,18.5928,19.1032,18.4651,19.0738,65600.0
2008-12-17 09:40:00,19.44,19.57,19.26,19.54,72400.0,19.0836,19.2112,18.9069,19.1818,72400.0
2008-12-17 09:50:00,19.55,19.62,19.38,19.53,70500.0,19.1916,19.2603,19.0247,19.1719,70500.0
2008-12-17 10:00:00,19.53,19.56,19.25,19.3,67700.0,19.1719,19.2014,18.8971,18.9462,67700.0
2008-12-17 10:10:00,19.28,19.28,19.15,19.2,53900.0,18.9265,18.9265,18.7989,18.848,53900.0
2008-12-17 10:20:00,19.21,19.3,19.18,19.27,56000.0,18.8578,18.9462,18.8284,18.9167,56000.0
2008-12-17 10:30:00,19.3,19.36,19.2,19.25,37700.0,18.9462,19.0051,18.848,18.8971,37700.0
2008-12-17 10:40:00,19.26,19.4,19.2,19.34,53900.0,18.9069,19.0443,18.848,18.9854,53900.0
2008-12-17 10:50:00,19.35,19.46,19.27,19.44,58000.0,18.9952,19.1032,18.9167,19.0836,58000.0
2008-12-17 11:00:00,19.44,19.47,19.35,19.44,81100.0,19.0836,19.113,18.9952,19.0836,81100.0
2008-12-17 11:10:00,19.45,19.62,19.39,19.44,86900.0,19.0934,19.2603,19.0345,19.0836,86900.0
2008-12-17 11:20:00,19.44,19.5,19.36,19.38,64400.0,19.0836,19.1425,19.0051,19.0247,64400.0
2008-12-17 11:30:00,19.39,19.45,19.24,19.3,78400.0,19.0345,19.0934,18.8873,18.9462,78400.0
2008-12-17 11:40:00,19.29,19.44,19.29,19.4,59300.0,18.9363,19.0836,18.9363,19.0443,59300.0
2008-12-17 11:50:00,19.4,19.52,19.4,19.47,36400.0,19.0443,19.1621,19.0443,19.113,36400.0
2008-12-17 12:00:00,19.47,19.6,19.38,19.57,94900.0,19.113,19.2407,19.0247,19.2112,94900.0
2008-12-17 12:10:00,19.6,19.68,19.6,19.66,80600.0,19.2407,19.3192,19.2407,19.2996,80600.0
2008-12-17 12:20:00,19.65,19.69,19.4,19.43,67400.0,19.2897,19.329,19.0443,19.0738,67400.0
2008-12-17 12:30:00,19.44,19.5,19.41,19.42,75700.0,19.0836,19.1425,19.0541,19.064,75700.0
2008-12-17 12:40:00,19.42,19.51,19.42,19.5,50600.0,19.064,19.1523,19.064,19.1425,50600.0
2008-12-17 12:50:00,19.51,19.6,19.47,19.49,154400.0,19.1523,19.2407,19.113,19.1327,154400.0
2008-12-17 13:00:00,19.49,19.5,19.43,19.49,28100.0,19.1327,19.1425,19.0738,19.1327,28100.0
2008-12-17 13:10:00,19.49,19.66,19.46,19.63,93400.0,19.1327,19.2996,19.1032,19.2701,93400.0
2008-12-17 13:20:00,19.63,19.68,19.61,19.63,43400.0,19.2701,19.3192,19.2505,19.2701,43400.0
2008-12-17 13:30:00,19.64,19.72,19.62,19.69,131200.0,19.2799,19.3585,19.2603,19.329,131200.0
2008-12-17 13:40:00,19.69,19.8,19.62,19.8,89300.0,19.329,19.437,19.2603,19.437,89300.0
2008-12-17 13:50:00,19.78,19.8,19.59,19.62,124100.0,19.4174,19.437,19.2308,19.2603,124100.0
2008-12-17 14:00:00,19.62,19.7,19.61,19.67,72200.0,19.2603,19.3388,19.2505,19.3094,72200.0
2008-12-17 14:10:00,19.68,19.68,19.53,19.54,131000.0,19.3192,19.3192,19.1719,19.1818,131000.0
2008-12-17 14:20:00,19.56,19.7,19.5,19.52,130000.0,19.2014,19.3388,19.1425,19.1621,130000.0
2008-12-17 14:30:00,19.5,19.53,19.11,19.21,116600.0,19.1425,19.1719,18.7596,18.8578,116600.0
2008-12-17 14:40:00,19.2,19.41,19.19,19.4,116000.0,18.848,19.0541,18.8382,19.0443,116000.0
2008-12-17 14:50:00,19.42,19.55,19.35,19.48,98200.0,19.064,19.1916,18.9952,19.1229,98200.0
2008-12-17 15:00:00,19.48,19.53,19.35,19.38,120000.0,19.1229,19.1719,18.9952,19.0247,120000.0
2008-12-17 15:10:00,19.39,19.52,19.32,19.5,164500.0,19.0345,19.1621,18.9658,19.1425,164500.0
2008-12-17 15:20:00,19.5,19.52,19.33,19.39,83200.0,19.1425,19.1621,18.9756,19.0345,83200.0
2008-12-17 15:30:00,19.41,19.44,19.29,19.33,165600.0,19.0541,19.0836,18.9363,18.9756,165600.0
2008-12-17 15:40:00,19.33,19.46,19.3,19.46,166800.0,18.9756,19.1032,18.9462,19.1032,166800.0
2008-12-17 15:50:00,19.46,19.46,19.19,19.37,284400.0,19.1032,19.1032,18.8382,19.0149,284400.0
2008-12-18 09:30:00,19.55,19.98,19.4,19.49,146300.0,19.1916,19.6137,19.0443,19.1327,146300.0
2008-12-18 09:40:00,19.49,19.58,19.05,19.1,119400.0,19.1327,19.221,18.7007,18.7498,119400.0
2008-12-18 09:50:00,19.1,19.1,18.76,18.92,109500.0,18.7498,18.7498,18.4161,18.5731,109500.0
2008-12-18 10:00:00,18.93,19.19,18.9,19.16,100900.0,18.5829,18.8382,18.5535,18.8087,100900.0
2008-12-18 10:10:00,19.17,19.19,19.03,19.06,95300.0,18.8185,18.8382,18.6811,18.7106,95300.0
2008-12-18 10:20:00,19.07,19.21,18.93,19.15,74300.0,18.7204,18.8578,18.5829,18.7989,74300.0
2008-12-18 10:30:00,19.13,19.35,19.01,19.33,34500.0,18.7793,18.9952,18.6615,18.9756,34500.0
2008-12-18 10:40:00,19.35,19.39,19.09,19.21,64400.0,18.9952,19.0345,18.74,18.8578,64400.0
2008-12-18 10:50:00,19.22,19.39,19.2,19.24,43800.0,18.8676,19.0345,18.848,18.8873,43800.0
2008-12-18 11:00:00,19.29,19.29,19.08,19.08,42000.0,18.9363,18.9363,18.7302,18.7302,42000.0
2008-12-18 11:10:00,19.11,19.27,19.04,19.27,40000.0,18.7596,18.9167,18.6909,18.9167,40000.0
2008-12-18 11:20:00,19.26,19.33,19.21,19.33,118500.0,18.9069,18.9756,18.8578,18.9756,118500.0
2008-12-18 11:30:00,19.33,19.41,19.29,19.41,66200.0,18.9756,19.0541,18.9363,19.0541,66200.0
2008-12-18 11:40:00,19.42,19.45,19.37,19.42,45200.0,19.064,19.0934,19.0149,19.064,45200.0
2008-12-18 11:50:00,19.42,19.44,19.37,19.4,35600.0,19.064,19.0836,19.0149,19.0443,35600.0
2008-12-18 12:00:00,19.39,19.4,19.18,19.19,26700.0,19.0345,19.0443,18.8284,18.8382,26700.0
2008-12-18 12:10:00,19.19,19.27,19.15,19.24,37400.0,18.8382,18.9167,18.7989,18.8873,37400.0
2008-12-18 12:20:00,19.25,19.26,18.92,18.94,46900.0,18.8971,18.9069,18.5731,18.5928,46900.0
2008-12-18 12:30:00,18.92,19.06,18.92,18.97,37000.0,18.5731,18.7106,18.5731,18.6222,37000.0
2008-12-18 12:40:00,18.96,19.13,18.96,19.1,38200.0,18.6124,18.7793,18.6124,18.7498,38200.0
2008-12-18 12:50:00,19.13,19.16,19.05,19.15,26700.0,18.7793,18.8087,18.7007,18.7989,26700.0
2008-12-18 13:00:00,19.16,19.16,18.93,18.98,44700.0,18.8087,18.8087,18.5829,18.632,44700.0
2008-12-18 13:10:00,18.99,19.04,18.96,19.01,35700.0,18.6418,18.6909,18.6124,18.6615,35700.0
2008-12-18 13:20:00,19.03,19.05,18.98,19.03,36200.0,18.6811,18.7007,18.632,18.6811,36200.0
2008-12-18 13:30:00,19.02,19.09,18.98,19.06,40600.0,18.6713,18.74,18.632,18.7106,40600.0
2008-12-18 13:40:00,19.04,19.05,18.92,18.96,55100.0,18.6909,18.7007,18.5731,18.6124,55100.0
2008-12-18 13:50:00,18.97,18.98,18.92,18.97,54900.0,18.6222,18.632,18.5731,18.6222,54900.0
2008-12-18 14:00:00,18.96,18.99,18.88,18.92,33100.0,18.6124,18.6418,18.5339,18.5731,33100.0
2008-12-18 14:10:00,18.91,18.95,18.88,18.89,46500.0,18.5633,18.6026,18.5339,18.5437,46500.0
2008-12-18 14:20:00,18.9,18.92,18.58,18.83,122200.0,18.5535,18.5731,18.2394,18.4848,122200.0
2008-12-18 14:30:00,18.85,18.86,18.79,18.81,81100.0,18.5044,18.5142,18.4455,18.4651,81100.0
2008-12-18 14:40:00,18.81,19.02,18.8,18.99,114400.0,18.4651,18.6713,18.4553,18.6418,114400.0
2008-12-18 14:50:00,18.99,19.12,18.94,19.0,104200.0,18.6418,18.7695,18.5928,18.6517,104200.0
2008-12-18 15:00:00,19.0,19.01,18.8,18.87,90900.0,18.6517,18.6615,18.4553,18.524,90900.0
2008-12-18 15:10:00,18.86,18.86,18.65,18.68,57900.0,18.5142,18.5142,18.3081,18.3375,57900.0
2008-12-18 15:20:00,18.68,18.69,18.35,18.45,135900.0,18.3375,18.3473,18.0136,18.1117,135900.0
2008-12-18 15:30:00,18.41,18.79,18.4,18.7,112600.0,18.0725,18.4455,18.0627,18.3572,112600.0
2008-12-18 15:40:00,18.7,18.92,18.69,18.88,141900.0,18.3572,18.5731,18.3473,18.5339,141900.0
2008-12-18 15:50:00,18.88,19.05,18.85,19.02,301100.0,18.5339,18.7007,18.5044,18.6713,301100.0
2008-12-19 09:30:00,19.29,19.59,18.71,18.73,397300.0,18.9363,19.2308,18.367,18.3866,397300.0
2008-12-19 09:40:00,18.73,19.11,18.66,19.08,68200.0,18.3866,18.7596,18.3179,18.7302,68200.0
2008-12-19 09:50:00,19.05,19.19,18.88,18.93,96900.0,18.7007,18.8382,18.5339,18.5829,96900.0
2008-12-19 10:00:00,18.94,19.16,18.92,19.0,99500.0,18.5928,18.8087,18.5731,18.6517,99500.0
2008-12-19 10:10:00,19.0,19.25,18.92,19.2,117700.0,18.6517,18.8971,18.5731,18.848,117700.0
2008-12-19 10:20:00,19.21,19.31,19.14,19.23,123500.0,18.8578,18.956,18.7891,18.8774,123500.0
2008-12-19 10:30:00,19.24,19.28,19.06,19.06,74800.0,18.8873,18.9265,18.7106,18.7106,74800.0
2008-12-19 10:40:00,19.07,19.18,18.99,19.1,54700.0,18.7204,18.8284,18.6418,18.7498,54700.0
2008-12-19 10:50:00,19.11,19.21,19.07,19.11,99500.0,18.7596,18.8578,18.7204,18.7596,99500.0
2008-12-19 11:00:00,19.11,19.14,18.95,18.97,52400.0,18.7596,18.7891,18.6026,18.6222,52400.0
2008-12-19 11:10:00,18.97,19.02,18.83,18.9,50100.0,18.6222,18.6713,18.4848,18.5535,50100.0
2008-12-19 11:20:00,18.91,18.99,18.75,18.8,33500.0,18.5633,18.6418,18.4062,18.4553,33500.0
2008-12-19 11:30:00,18.81,18.89,18.73,18.73,26600.0,18.4651,18.5437,18.3866,18.3866,26600.0
2008-12-19 11:40:00,18.74,18.78,18.58,18.58,69900.0,18.3964,18.4357,18.2394,18.2394,69900.0
2008-12-19 11:50:00,18.58,18.62,18.49,18.49,61900.0,18.2394,18.2786,18.151,18.151,61900.0
2008-12-19 12:00:00,18.49,18.5,18.27,18.37,52400.0,18.151,18.1608,17.935,18.0332,52400.0
2008-12-19 12:10:00,18.38,18.53,18.37,18.49,55500.0,18.043,18.1903,18.0332,18.151,55500.0
2008-12-19 12:20:00,18.49,18.54,18.43,18.52,88500.0,18.151,18.2001,18.0921,18.1805,88500.0
2008-12-19 12:30:00,18.51,18.59,18.5,18.57,59000.0,18.1706,18.2492,18.1608,18.2295,59000.0
2008-12-19 12:40:00,18.58,18.58,18.49,18.51,58600.0,18.2394,18.2394,18.151,18.1706,58600.0
2008-12-19 12:50:00,18.51,18.53,18.45,18.53,36500.0,18.1706,18.1903,18.1117,18.1903,36500.0
2008-12-19 13:00:00,18.51,18.54,18.45,18.52,126900.0,18.1706,18.2001,18.1117,18.1805,126900.0
2008-12-19 13:10:00,18.55,18.65,18.51,18.63,47800.0,18.2099,18.3081,18.1706,18.2884,47800.0
2008-12-19 13:20:00,18.64,18.68,18.63,18.66,44800.0,18.2983,18.3375,18.2884,18.3179,44800.0
2008-12-19 13:30:00,18.66,18.71,18.63,18.71,58600.0,18.3179,18.367,18.2884,18.367,58600.0
2008-12-19 13:40:00,18.73,18.78,18.69,18.69,46700.0,18.3866,18.4357,18.3473,18.3473,46700.0
2008-12-19 13:50:00,18.68,18.7,18.49,18.65,78000.0,18.3375,18.3572,18.151,18.3081,78000.0
2008-12-19 14:00:00,18.64,18.84,18.64,18.76,79500.0,18.2983,18.4946,18.2983,18.4161,79500.0
2008-12-19 14:10:00,18.76,18.83,18.67,18.76,41200.0,18.4161,18.4848,18.3277,18.4161,41200.0
2008-12-19 14:20:00,18.75,18.75,18.62,18.71,68000.0,18.4062,18.4062,18.2786,18.367,68000.0
2008-12-19 14:30:00,18.71,18.76,18.69,18.72,59300.0,18.367,18.4161,18.3473,18.3768,59300.0
2008-12-19 14:40:00,18.72,18.77,18.69,18.73,86100.0,18.3768,18.4259,18.3473,18.3866,86100.0
2008-12-19 14:50:00,18.74,18.79,18.62,18.69,54500.0,18.3964,18.4455,18.2786,18.3473,54500.0
2008-12-19 15:00:00,18.7,18.7,18.56,18.59,107700.0,18.3572,18.3572,18.2197,18.2492,107700.0
2008-12-19 15:10:00,18.59,18.62,18.38,18.49,79300.0,18.2492,18.2786,18.043,18.151,79300.0
2008-12-19 15:20:00,18.5,18.78,18.45,18.78,118300.0,18.1608,18.4357,18.1117,18.4357,118300.0
2008-12-19 15:30:00,18.78,18.8,18.44,18.45,156000.0,18.4357,18.4553,18.1019,18.1117,156000.0
2008-12-19 15:40:00,18.44,18.69,18.42,18.68,314500.0,18.1019,18.3473,18.0823,18.3375,314500.0
2008-12-19 15:50:00,18.68,18.92,18.66,18.84,454300.0,18.3375,18.5731,18.3179,18.4946,454300.0
2008-12-22 09:30:00,18.72,18.9,18.36,18.47,51400.0,18.3768,18.5535,18.0234,18.1314,51400.0
2008-12-22 09:40:00,18.5,18.5,18.04,18.24,85700.0,18.1608,18.1608,17.7093,17.9056,85700.0
2008-12-22 09:50:00,18.25,18.25,18.05,18.1,54300.0,17.9154,17.9154,17.7191,17.7682,54300.0
2008-12-22 10:00:00,18.12,18.13,17.75,17.82,69900.0,17.7878,17.7976,17.4246,17.4933,69900.0
2008-12-22 10:10:00,17.82,17.98,17.79,17.93,74200.0,17.4933,17.6504,17.4638,17.6013,74200.0
2008-12-22 10:20:00,17.93,17.97,17.84,17.97,66000.0,17.6013,17.6405,17.5129,17.6405,66000.0
2008-12-22 10:30:00,17.95,17.99,17.84,17.95,47100.0,17.6209,17.6602,17.5129,17.6209,47100.0
2008-12-22 10:40:00,17.94,18.03,17.83,18.03,57400.0,17.6111,17.6994,17.5031,17.6994,57400.0
2008-12-22 10:50:00,18.03,18.05,17.99,17.99,35600.0,17.6994,17.7191,17.6602,17.6602,35600.0
2008-12-22 11:00:00,18.0,18.03,17.85,17.92,17900.0,17.67,17.6994,17.5227,17.5915,17900.0
2008-12-22 11:10:00,17.91,17.93,17.81,17.83,31300.0,17.5816,17.6013,17.4835,17.5031,31300.0
2008-12-22 11:20:00,17.84,17.84,17.69,17.69,38800.0,17.5129,17.5129,17.3657,17.3657,38800.0
2008-12-22 11:30:00,17.69,17.72,17.54,17.63,43500.0,17.3657,17.3951,17.2184,17.3068,43500.0
2008-12-22 11:40:00,17.64,17.65,17.6,17.64,20000.0,17.3166,17.3264,17.2773,17.3166,20000.0
2008-12-22 11:50:00,17.64,17.72,17.62,17.7,29700.0,17.3166,17.3951,17.297,17.3755,29700.0
2008-12-22 12:00:00,17.7,17.7,17.53,17.54,30900.0,17.3755,17.3755,17.2086,17.2184,30900.0
2008-12-22 12:10:00,17.54,17.56,17.48,17.53,50600.0,17.2184,17.2381,17.1595,17.2086,50600.0
2008-12-22 12:20:00,17.55,17.55,17.38,17.39,43700.0,17.2282,17.2282,17.0614,17.0712,43700.0
2008-12-22 12:30:00,17.38,17.47,17.34,17.4,52100.0,17.0614,17.1497,17.0221,17.081,52100.0
2008-12-22 12:40:00,17.4,17.51,17.39,17.42,45800.0,17.081,17.189,17.0712,17.1006,45800.0
2008-12-22 12:50:00,17.43,17.59,17.42,17.49,45800.0,17.1104,17.2675,17.1006,17.1693,45800.0
2008-12-22 13:00:00,17.49,17.57,17.38,17.43,83200.0,17.1693,17.2479,17.0614,17.1104,83200.0
2008-12-22 13:10:00,17.43,17.53,17.35,17.49,57100.0,17.1104,17.2086,17.0319,17.1693,57100.0
2008-12-22 13:20:00,17.5,17.56,17.49,17.53,35800.0,17.1792,17.2381,17.1693,17.2086,35800.0
2008-12-22 13:30:00,17.53,17.57,17.52,17.57,26100.0,17.2086,17.2479,17.1988,17.2479,26100.0
2008-12-22 13:40:00,17.55,17.59,17.51,17.57,57900.0,17.2282,17.2675,17.189,17.2479,57900.0
2008-12-22 13:50:00,17.56,17.67,17.53,17.55,92900.0,17.2381,17.346,17.2086,17.2282,92900.0
2008-12-22 14:00:00,17.54,17.64,17.53,17.56,44400.0,17.2184,17.3166,17.2086,17.2381,44400.0
2008-12-22 14:10:00,17.56,17.57,17.51,17.55,120100.0,17.2381,17.2479,17.189,17.2282,120100.0
2008-12-22 14:20:00,17.55,17.57,17.49,17.51,66800.0,17.2282,17.2479,17.1693,17.189,66800.0
2008-12-22 14:30:00,17.51,17.51,17.38,17.41,131700.0,17.189,17.189,17.0614,17.0908,131700.0
2008-12-22 14:40:00,17.41,17.59,17.41,17.57,126500.0,17.0908,17.2675,17.0908,17.2479,126500.0
2008-12-22 14:50:00,17.57,17.61,17.48,17.5,104700.0,17.2479,17.2871,17.1595,17.1792,104700.0
2008-12-22 15:00:00,17.49,17.59,17.41,17.52,116800.0,17.1693,17.2675,17.0908,17.1988,116800.0
2008-12-22 15:10:00,17.51,17.54,17.43,17.48,125000.0,17.189,17.2184,17.1104,17.1595,125000.0
2008-12-22 15:20:00,17.48,17.53,17.43,17.47,94600.0,17.1595,17.2086,17.1104,17.1497,94600.0
2008-12-22 15:30:00,17.46,17.63,17.43,17.6,123400.0,17.1399,17.3068,17.1104,17.2773,123400.0
2008-12-22 15:40:00,17.6,17.77,17.58,17.73,157200.0,17.2773,17.4442,17.2577,17.4049,157200.0
2008-12-22 15:50:00,17.75,18.05,17.74,18.0,198100.0,17.4246,17.7191,17.4148,17.67,198100.0
2008-12-23 09:30:00,18.06,18.5,18.05,18.48,80600.0,17.7289,18.1608,17.7191,18.1412,80600.0
2008-12-23 09:40:00,18.48,18.5,18.33,18.37,59900.0,18.1412,18.1608,17.9939,18.0332,59900.0
2008-12-23 09:50:00,18.38,18.55,18.27,18.53,85800.0,18.043,18.2099,17.935,18.1903,85800.0
2008-12-23 10:00:00,18.52,18.55,18.28,18.33,77800.0,18.1805,18.2099,17.9449,17.9939,77800.0
2008-12-23 10:10:00,18.32,18.43,18.24,18.24,47900.0,17.9841,18.0921,17.9056,17.9056,47900.0
2008-12-23 10:20:00,18.23,18.28,18.09,18.24,99900.0,17.8958,17.9449,17.7583,17.9056,99900.0
2008-12-23 10:30:00,18.23,18.36,18.18,18.29,68000.0,17.8958,18.0234,17.8467,17.9547,68000.0
2008-12-23 10:40:00,18.3,18.3,18.11,18.25,46400.0,17.9645,17.9645,17.778,17.9154,46400.0
2008-12-23 10:50:00,18.25,18.26,18.09,18.09,38500.0,17.9154,17.9252,17.7583,17.7583,38500.0
2008-12-23 11:00:00,18.09,18.14,18.06,18.09,29200.0,17.7583,17.8074,17.7289,17.7583,29200.0
2008-12-23 11:10:00,18.09,18.12,18.04,18.09,36600.0,17.7583,17.7878,17.7093,17.7583,36600.0
2008-12-23 11:20:00,18.09,18.13,18.03,18.04,32600.0,17.7583,17.7976,17.6994,17.7093,32600.0
2008-12-23 11:30:00,18.04,18.12,18.04,18.1,34700.0,17.7093,17.7878,17.7093,17.7682,34700.0
2008-12-23 11:40:00,18.1,18.1,18.0,18.05,28400.0,17.7682,17.7682,17.67,17.7191,28400.0
2008-12-23 11:50:00,18.05,18.05,17.87,17.87,32200.0,17.7191,17.7191,17.5424,17.5424,32200.0
2008-12-23 12:00:00,17.88,17.92,17.84,17.89,46300.0,17.5522,17.5915,17.5129,17.562,46300.0
2008-12-23 12:10:00,17.89,17.92,17.84,17.87,27900.0,17.562,17.5915,17.5129,17.5424,27900.0
2008-12-23 12:20:00,17.85,17.89,17.78,17.81,28700.0,17.5227,17.562,17.454,17.4835,28700.0
2008-12-23 12:30:00,17.81,17.85,17.73,17.82,41600.0,17.4835,17.5227,17.4049,17.4933,41600.0
2008-12-23 12:40:00,17.81,17.9,17.81,17.9,32800.0,17.4835,17.5718,17.4835,17.5718,32800.0
2008-12-23 12:50:00,17.89,17.95,17.89,17.91,16300.0,17.562,17.6209,17.562,17.5816,16300.0
2008-12-23 13:00:00,17.91,17.91,17.85,17.88,27800.0,17.5816,17.5816,17.5227,17.5522,27800.0
2008-12-23 13:10:00,17.88,17.88,17.78,17.79,36000.0,17.5522,17.5522,17.454,17.4638,36000.0
2008-12-23 13:20:00,17.8,17.88,17.78,17.87,27200.0,17.4737,17.5522,17.454,17.5424,27200.0
2008-12-23 13:30:00,17.87,17.87,17.8,17.82,29200.0,17.5424,17.5424,17.4737,17.4933,29200.0
2008-12-23 13:40:00,17.82,17.83,17.76,17.77,32900.0,17.4933,17.5031,17.4344,17.4442,32900.0
2008-12-23 13:50:00,17.77,17.95,17.72,17.94,56300.0,17.4442,17.6209,17.3951,17.6111,56300.0
2008-12-23 14:00:00,17.93,18.03,17.93,18.0,63500.0,17.6013,17.6994,17.6013,17.67,63500.0
2008-12-23 14:10:00,18.0,18.15,18.0,18.14,41300.0,17.67,17.8172,17.67,17.8074,41300.0
2008-12-23 14:20:00,18.15,18.15,18.02,18.04,34800.0,17.8172,17.8172,17.6896,17.7093,34800.0
2008-12-23 14:30:00,18.03,18.05,17.88,17.98,67400.0,17.6994,17.7191,17.5522,17.6504,67400.0
2008-12-23 14:40:00,17.96,17.99,17.88,17.98,48500.0,17.6307,17.6602,17.5522,17.6504,48500.0
2008-12-23 14:50:00,17.98,18.03,17.87,17.89,46900.0,17.6504,17.6994,17.5424,17.562,46900.0
2008-12-23 15:00:00,17.89,17.94,17.75,17.77,56700.0,17.562,17.6111,17.4246,17.4442,56700.0
2008-12-23 15:10:00,17.77,18.09,17.77,17.92,71600.0,17.4442,17.7583,17.4442,17.5915,71600.0
2008-12-23 15:20:00,17.92,18.05,17.87,17.96,56700.0,17.5915,17.7191,17.5424,17.6307,56700.0
2008-12-23 15:30:00,17.97,18.07,17.87,17.89,57100.0,17.6405,17.7387,17.5424,17.562,57100.0
2008-12-23 15:40:00,17.9,18.08,17.89,17.99,121600.0,17.5718,17.7485,17.562,17.6602,121600.0
2008-12-23 15:50:00,17.99,18.05,17.91,18.02,79000.0,17.6602,17.7191,17.5816,17.6896,79000.0
2008-12-24 09:30:00,17.85,17.87,17.48,17.67,34300.0,17.5227,17.5424,17.1595,17.346,34300.0
2008-12-24 09:40:00,17.69,17.82,17.63,17.8,23700.0,17.3657,17.4933,17.3068,17.4737,23700.0
2008-12-24 09:50:00,17.77,17.82,17.77,17.79,16100.0,17.4442,17.4933,17.4442,17.4638,16100.0
2008-12-24 10:00:00,17.79,17.8,17.58,17.64,138300.0,17.4638,17.4737,17.2577,17.3166,138300.0
2008-12-24 10:10:00,17.62,17.69,17.6,17.69,58200.0,17.297,17.3657,17.2773,17.3657,58200.0
2008-12-24 10:20:00,17.68,17.82,17.64,17.82,43100.0,17.3559,17.4933,17.3166,17.4933,43100.0
2008-12-24 10:30:00,17.81,17.88,17.73,17.73,23700.0,17.4835,17.5522,17.4049,17.4049,23700.0
2008-12-24 10:40:00,17.73,17.84,17.71,17.83,18500.0,17.4049,17.5129,17.3853,17.5031,18500.0
2008-12-24 10:50:00,17.83,17.91,17.7,17.7,56900.0,17.5031,17.5816,17.3755,17.3755,56900.0
2008-12-24 11:00:00,17.72,17.73,17.67,17.7,30300.0,17.3951,17.4049,17.346,17.3755,30300.0
2008-12-24 11:10:00,17.7,17.77,17.69,17.74,23600.0,17.3755,17.4442,17.3657,17.4148,23600.0
2008-12-24 11:20:00,17.74,17.76,17.7,17.73,20900.0,17.4148,17.4344,17.3755,17.4049,20900.0
2008-12-24 11:30:00,17.71,17.75,17.69,17.74,6200.0,17.3853,17.4246,17.3657,17.4148,6200.0
2008-12-24 11:40:00,17.74,17.8,17.73,17.76,15200.0,17.4148,17.4737,17.4049,17.4344,15200.0
2008-12-24 11:50:00,17.76,17.78,17.7,17.77,26100.0,17.4344,17.454,17.3755,17.4442,26100.0
2008-12-24 12:00:00,17.75,17.85,17.74,17.83,21100.0,17.4246,17.5227,17.4148,17.5031,21100.0
2008-12-24 12:10:00,17.83,17.89,17.83,17.85,20200.0,17.5031,17.562,17.5031,17.5227,20200.0
2008-12-24 12:20:00,17.84,17.88,17.8,17.83,12200.0,17.5129,17.5522,17.4737,17.5031,12200.0
2008-12-24 12:30:00,17.81,17.83,17.62,17.64,56300.0,17.4835,17.5031,17.297,17.3166,56300.0
2008-12-24 12:40:00,17.64,17.79,17.64,17.77,16400.0,17.3166,17.4638,17.3166,17.4442,16400.0
2008-12-24 12:50:00,17.77,17.93,17.77,17.85,92500.0,17.4442,17.6013,17.4442,17.5227,92500.0
2008-12-26 09:30:00,18.02,18.19,17.94,18.16,24500.0,17.6896,17.8565,17.6111,17.8271,24500.0
2008-12-26 09:40:00,18.17,18.25,18.09,18.11,22200.0,17.8369,17.9154,17.7583,17.778,22200.0
2008-12-26 09:50:00,18.09,18.15,18.06,18.12,28800.0,17.7583,17.8172,17.7289,17.7878,28800.0
2008-12-26 10:00:00,18.11,18.15,18.07,18.08,19700.0,17.778,17.8172,17.7387,17.7485,19700.0
2008-12-26 10:10:00,18.1,18.13,18.03,18.04,21500.0,17.7682,17.7976,17.6994,17.7093,21500.0
2008-12-26 10:20:00,18.04,18.04,17.98,17.98,13000.0,17.7093,17.7093,17.6504,17.6504,13000.0
2008-12-26 10:30:00,17.99,18.02,17.95,17.98,48500.0,17.6602,17.6896,17.6209,17.6504,48500.0
2008-12-26 10:40:00,17.98,18.01,17.98,17.99,14700.0,17.6504,17.6798,17.6504,17.6602,14700.0
2008-12-26 10:50:00,18.0,18.0,17.95,17.95,11600.0,17.67,17.67,17.6209,17.6209,11600.0
2008-12-26 11:00:00,17.96,17.99,17.9,17.97,29400.0,17.6307,17.6602,17.5718,17.6405,29400.0
2008-12-26 11:10:00,17.97,17.97,17.88,17.89,23000.0,17.6405,17.6405,17.5522,17.562,23000.0
2008-12-26 11:20:00,17.9,17.91,17.89,17.9,10600.0,17.5718,17.5816,17.562,17.5718,10600.0
2008-12-26 11:30:00,17.9,17.93,17.89,17.92,12500.0,17.5718,17.6013,17.562,17.5915,12500.0
2008-12-26 11:40:00,17.92,17.94,17.88,17.89,11400.0,17.5915,17.6111,17.5522,17.562,11400.0
2008-12-26 11:50:00,17.9,17.9,17.87,17.9,6700.0,17.5718,17.5718,17.5424,17.5718,6700.0
2008-12-26 12:00:00,17.9,17.92,17.89,17.9,8100.0,17.5718,17.5915,17.562,17.5718,8100.0
2008-12-26 12:10:00,17.92,17.94,17.89,17.89,24700.0,17.5915,17.6111,17.562,17.562,24700.0
2008-12-26 12:20:00,17.91,17.92,17.88,17.89,6300.0,17.5816,17.5915,17.5522,17.562,6300.0
2008-12-26 12:30:00,17.88,17.9,17.86,17.89,7500.0,17.5522,17.5718,17.5326,17.562,7500.0
2008-12-26 12:40:00,17.88,17.88,17.84,17.85,7900.0,17.5522,17.5522,17.5129,17.5227,7900.0
2008-12-26 12:50:00,17.84,17.85,17.79,17.85,7400.0,17.5129,17.5227,17.4638,17.5227,7400.0
2008-12-26 13:00:00,17.85,17.86,17.82,17.84,34300.0,17.5227,17.5326,17.4933,17.5129,34300.0
2008-12-26 13:10:00,17.85,17.92,17.83,17.91,27600.0,17.5227,17.5915,17.5031,17.5816,27600.0
2008-12-26 13:20:00,17.91,17.91,17.86,17.89,11900.0,17.5816,17.5816,17.5326,17.562,11900.0
2008-12-26 13:30:00,17.89,17.92,17.88,17.91,20100.0,17.562,17.5915,17.5522,17.5816,20100.0
2008-12-26 13:40:00,17.92,17.93,17.89,17.91,38600.0,17.5915,17.6013,17.562,17.5816,38600.0
2008-12-26 13:50:00,17.91,17.91,17.89,17.89,20300.0,17.5816,17.5816,17.562,17.562,20300.0
2008-12-26 14:00:00,17.91,17.94,17.88,17.94,28500.0,17.5816,17.6111,17.5522,17.6111,28500.0
2008-12-26 14:10:00,17.94,17.96,17.92,17.96,11200.0,17.6111,17.6307,17.5915,17.6307,11200.0
2008-12-26 14:20:00,17.96,18.02,17.95,18.01,18900.0,17.6307,17.6896,17.6209,17.6798,18900.0
2008-12-26 14:30:00,18.02,18.07,17.98,18.06,46800.0,17.6896,17.7387,17.6504,17.7289,46800.0
2008-12-26 14:40:00,18.05,18.11,18.05,18.07,16000.0,17.7191,17.778,17.7191,17.7387,16000.0
2008-12-26 14:50:00,18.07,18.08,17.99,18.01,30200.0,17.7387,17.7485,17.6602,17.6798,30200.0
2008-12-26 15:00:00,18.01,18.04,17.98,18.04,14600.0,17.6798,17.7093,17.6504,17.7093,14600.0
2008-12-26 15:10:00,18.04,18.11,18.03,18.09,22500.0,17.7093,17.778,17.6994,17.7583,22500.0
2008-12-26 15:20:00,18.09,18.14,18.06,18.12,23900.0,17.7583,17.8074,17.7289,17.7878,23900.0
2008-12-26 15:30:00,18.12,18.14,18.07,18.1,40700.0,17.7878,17.8074,17.7387,17.7682,40700.0
2008-12-26 15:40:00,18.1,18.14,18.1,18.13,24500.0,17.7682,17.8074,17.7682,17.7976,24500.0
2008-12-26 15:50:00,18.13,18.22,18.11,18.19,62100.0,17.7976,17.886,17.778,17.8565,62100.0
2008-12-29 09:30:00,18.26,18.49,18.25,18.49,51100.0,17.9252,18.151,17.9154,18.151,51100.0
2008-12-29 09:40:00,18.49,18.5,18.38,18.44,61100.0,18.151,18.1608,18.043,18.1019,61100.0
2008-12-29 09:50:00,18.44,18.53,18.44,18.5,104600.0,18.1019,18.1903,18.1019,18.1608,104600.0
2008-12-29 10:00:00,18.5,18.5,18.26,18.33,119300.0,18.1608,18.1608,17.9252,17.9939,119300.0
2008-12-29 10:10:00,18.32,18.33,17.96,18.04,206200.0,17.9841,17.9939,17.6307,17.7093,206200.0
2008-12-29 10:20:00,18.03,18.26,18.0,18.26,49100.0,17.6994,17.9252,17.67,17.9252,49100.0
2008-12-29 10:30:00,18.26,18.26,18.19,18.21,41700.0,17.9252,17.9252,17.8565,17.8761,41700.0
2008-12-29 10:40:00,18.22,18.28,18.19,18.23,44900.0,17.886,17.9449,17.8565,17.8958,44900.0
2008-12-29 10:50:00,18.25,18.32,18.24,18.26,38000.0,17.9154,17.9841,17.9056,17.9252,38000.0
2008-12-29 11:00:00,18.26,18.26,18.18,18.19,49300.0,17.9252,17.9252,17.8467,17.8565,49300.0
2008-12-29 11:10:00,18.2,18.2,18.13,18.14,37000.0,17.8663,17.8663,17.7976,17.8074,37000.0
2008-12-29 11:20:00,18.14,18.22,18.13,18.21,37700.0,17.8074,17.886,17.7976,17.8761,37700.0
2008-12-29 11:30:00,18.2,18.24,18.16,18.21,32700.0,17.8663,17.9056,17.8271,17.8761,32700.0
2008-12-29 11:40:00,18.21,18.23,18.18,18.2,66400.0,17.8761,17.8958,17.8467,17.8663,66400.0
2008-12-29 11:50:00,18.2,18.23,18.17,18.2,46600.0,17.8663,17.8958,17.8369,17.8663,46600.0
2008-12-29 12:00:00,18.2,18.25,18.2,18.21,93200.0,17.8663,17.9154,17.8663,17.8761,93200.0
2008-12-29 12:10:00,18.2,18.24,18.2,18.23,21100.0,17.8663,17.9056,17.8663,17.8958,21100.0
2008-12-29 12:20:00,18.22,18.23,18.19,18.22,50000.0,17.886,17.8958,17.8565,17.886,50000.0
2008-12-29 12:30:00,18.22,18.23,18.18,18.19,53100.0,17.886,17.8958,17.8467,17.8565,53100.0
2008-12-29 12:40:00,18.2,18.23,18.19,18.22,25100.0,17.8663,17.8958,17.8565,17.886,25100.0
2008-12-29 12:50:00,18.23,18.23,18.13,18.15,35000.0,17.8958,17.8958,17.7976,17.8172,35000.0
2008-12-29 13:00:00,18.13,18.14,18.07,18.09,23300.0,17.7976,17.8074,17.7387,17.7583,23300.0
2008-12-29 13:10:00,18.09,18.12,18.07,18.09,20600.0,17.7583,17.7878,17.7387,17.7583,20600.0
2008-12-29 13:20:00,18.1,18.1,18.01,18.03,37000.0,17.7682,17.7682,17.6798,17.6994,37000.0
2008-12-29 13:30:00,18.02,18.07,18.02,18.05,47400.0,17.6896,17.7387,17.6896,17.7191,47400.0
2008-12-29 13:40:00,18.05,18.09,18.04,18.09,30900.0,17.7191,17.7583,17.7093,17.7583,30900.0
2008-12-29 13:50:00,18.09,18.19,18.07,18.14,61600.0,17.7583,17.8565,17.7387,17.8074,61600.0
2008-12-29 14:00:00,18.14,18.17,18.1,18.12,30700.0,17.8074,17.8369,17.7682,17.7878,30700.0
2008-12-29 14:10:00,18.12,18.18,18.1,18.18,27300.0,17.7878,17.8467,17.7682,17.8467,27300.0
2008-12-29 14:20:00,18.16,18.26,18.14,18.24,23100.0,17.8271,17.9252,17.8074,17.9056,23100.0
2008-12-29 14:30:00,18.23,18.29,18.17,18.2,38600.0,17.8958,17.9547,17.8369,17.8663,38600.0
2008-12-29 14:40:00,18.2,18.24,18.19,18.22,25800.0,17.8663,17.9056,17.8565,17.886,25800.0
2008-12-29 14:50:00,18.23,18.34,18.19,18.32,47100.0,17.8958,18.0038,17.8565,17.9841,47100.0
2008-12-29 15:00:00,18.32,18.49,18.32,18.46,60500.0,17.9841,18.151,17.9841,18.1216,60500.0
2008-12-29 15:10:00,18.44,18.48,18.29,18.32,69300.0,18.1019,18.1412,17.9547,17.9841,69300.0
2008-12-29 15:20:00,18.3,18.39,18.24,18.24,66600.0,17.9645,18.0528,17.9056,17.9056,66600.0
2008-12-29 15:30:00,18.24,18.35,18.14,18.24,103100.0,17.9056,18.0136,17.8074,17.9056,103100.0
2008-12-29 15:40:00,18.24,18.31,18.16,18.28,95700.0,17.9056,17.9743,17.8271,17.9449,95700.0
2008-12-29 15:50:00,18.28,18.34,18.19,18.34,94100.0,17.9449,18.0038,17.8565,18.0038,94100.0
2008-12-30 09:30:00,18.58,18.58,18.4,18.48,83900.0,18.2394,18.2394,18.0627,18.1412,83900.0
2008-12-30 09:40:00,18.45,18.49,18.35,18.4,70500.0,18.1117,18.151,18.0136,18.0627,70500.0
2008-12-30 09:50:00,18.4,18.43,18.32,18.35,27500.0,18.0627,18.0921,17.9841,18.0136,27500.0
2008-12-30 10:00:00,18.33,18.37,18.25,18.35,54800.0,17.9939,18.0332,17.9154,18.0136,54800.0
2008-12-30 10:10:00,18.35,18.51,18.34,18.48,77500.0,18.0136,18.1706,18.0038,18.1412,77500.0
2008-12-30 10:20:00,18.49,18.55,18.47,18.49,68400.0,18.151,18.2099,18.1314,18.151,68400.0
2008-12-30 10:30:00,18.49,18.51,18.45,18.45,87800.0,18.151,18.1706,18.1117,18.1117,87800.0
2008-12-30 10:40:00,18.47,18.5,18.42,18.49,77300.0,18.1314,18.1608,18.0823,18.151,77300.0
2008-12-30 10:50:00,18.5,18.53,18.44,18.46,34400.0,18.1608,18.1903,18.1019,18.1216,34400.0
2008-12-30 11:00:00,18.48,18.49,18.45,18.47,25200.0,18.1412,18.151,18.1117,18.1314,25200.0
2008-12-30 11:10:00,18.48,18.49,18.44,18.45,28100.0,18.1412,18.151,18.1019,18.1117,28100.0
2008-12-30 11:20:00,18.44,18.58,18.43,18.55,69900.0,18.1019,18.2394,18.0921,18.2099,69900.0
2008-12-30 11:30:00,18.58,18.72,18.58,18.71,39200.0,18.2394,18.3768,18.2394,18.367,39200.0
2008-12-30 11:40:00,18.71,18.85,18.7,18.73,44800.0,18.367,18.5044,18.3572,18.3866,44800.0
2008-12-30 11:50:00,18.75,18.77,18.68,18.68,27300.0,18.4062,18.4259,18.3375,18.3375,27300.0
2008-12-30 12:00:00,18.7,18.77,18.64,18.75,33700.0,18.3572,18.4259,18.2983,18.4062,33700.0
2008-12-30 12:10:00,18.75,18.83,18.75,18.83,21300.0,18.4062,18.4848,18.4062,18.4848,21300.0
2008-12-30 12:20:00,18.83,18.96,18.8,18.94,52000.0,18.4848,18.6124,18.4553,18.5928,52000.0
2008-12-30 12:30:00,18.95,18.98,18.93,18.94,49200.0,18.6026,18.632,18.5829,18.5928,49200.0
2008-12-30 12:40:00,18.96,18.96,18.83,18.83,114900.0,18.6124,18.6124,18.4848,18.4848,114900.0
2008-12-30 12:50:00,18.83,18.92,18.83,18.88,66900.0,18.4848,18.5731,18.4848,18.5339,66900.0
2008-12-30 13:00:00,18.88,18.9,18.84,18.9,42300.0,18.5339,18.5535,18.4946,18.5535,42300.0
2008-12-30 13:10:00,18.88,18.93,18.87,18.89,23100.0,18.5339,18.5829,18.524,18.5437,23100.0
2008-12-30 13:20:00,18.89,18.92,18.78,18.92,38300.0,18.5437,18.5731,18.4357,18.5731,38300.0
2008-12-30 13:30:00,18.92,18.93,18.77,18.81,30100.0,18.5731,18.5829,18.4259,18.4651,30100.0
2008-12-30 13:40:00,18.81,18.84,18.76,18.83,27500.0,18.4651,18.4946,18.4161,18.4848,27500.0
2008-12-30 13:50:00,18.84,18.94,18.82,18.87,51400.0,18.4946,18.5928,18.475,18.524,51400.0
2008-12-30 14:00:00,18.87,18.89,18.8,18.87,52500.0,18.524,18.5437,18.4553,18.524,52500.0
2008-12-30 14:10:00,18.87,18.94,18.79,18.89,55000.0,18.524,18.5928,18.4455,18.5437,55000.0
2008-12-30 14:20:00,18.9,18.99,18.86,18.96,47500.0,18.5535,18.6418,18.5142,18.6124,47500.0
2008-12-30 14:30:00,18.97,19.04,18.95,19.0,67300.0,18.6222,18.6909,18.6026,18.6517,67300.0
2008-12-30 14:40:00,18.99,19.0,18.92,18.99,61400.0,18.6418,18.6517,18.5731,18.6418,61400.0
2008-12-30 14:50:00,19.0,19.05,18.96,19.05,65000.0,18.6517,18.7007,18.6124,18.7007,65000.0
2008-12-30 15:00:00,19.05,19.05,18.92,18.94,52200.0,18.7007,18.7007,18.5731,18.5928,52200.0
2008-12-30 15:10:00,18.95,18.95,18.86,18.91,54600.0,18.6026,18.6026,18.5142,18.5633,54600.0
2008-12-30 15:20:00,18.92,19.0,18.9,18.95,56100.0,18.5731,18.6517,18.5535,18.6026,56100.0
2008-12-30 15:30:00,18.94,19.01,18.8,18.99,136900.0,18.5928,18.6615,18.4553,18.6418,136900.0
2008-12-30 15:40:00,19.0,19.29,19.0,19.29,258000.0,18.6517,18.9363,18.6517,18.9363,258000.0
2008-12-30 15:50:00,19.28,19.44,19.21,19.32,392100.0,18.9265,19.0836,18.8578,18.9658,392100.0
2008-12-31 09:30:00,19.44,19.58,19.35,19.48,113400.0,19.0836,19.221,18.9952,19.1229,113400.0
2008-12-31 09:40:00,19.47,19.59,19.45,19.59,90400.0,19.113,19.2308,19.0934,19.2308,90400.0
2008-12-31 09:50:00,19.6,19.6,19.46,19.51,131400.0,19.2407,19.2407,19.1032,19.1523,131400.0
2008-12-31 10:00:00,19.5,19.61,19.47,19.6,75600.0,19.1425,19.2505,19.113,19.2407,75600.0
2008-12-31 10:10:00,19.6,19.73,19.59,19.68,68100.0,19.2407,19.3683,19.2308,19.3192,68100.0
2008-12-31 10:20:00,19.69,19.69,19.54,19.59,72100.0,19.329,19.329,19.1818,19.2308,72100.0
2008-12-31 10:30:00,19.6,19.63,19.57,19.62,89700.0,19.2407,19.2701,19.2112,19.2603,89700.0
2008-12-31 10:40:00,19.63,19.65,19.59,19.62,77100.0,19.2701,19.2897,19.2308,19.2603,77100.0
2008-12-31 10:50:00,19.61,19.65,19.56,19.58,128300.0,19.2505,19.2897,19.2014,19.221,128300.0
2008-12-31 11:00:00,19.59,19.63,19.48,19.53,122600.0,19.2308,19.2701,19.1229,19.1719,122600.0
2008-12-31 11:10:00,19.51,19.51,19.46,19.46,44000.0,19.1523,19.1523,19.1032,19.1032,44000.0
2008-12-31 11:20:00,19.46,19.66,19.43,19.66,152000.0,19.1032,19.2996,19.0738,19.2996,152000.0
2008-12-31 11:30:00,19.66,19.67,19.57,19.57,56900.0,19.2996,19.3094,19.2112,19.2112,56900.0
2008-12-31 11:40:00,19.58,19.58,19.43,19.44,69200.0,19.221,19.221,19.0738,19.0836,69200.0
2008-12-31 11:50:00,19.44,19.49,19.44,19.48,30500.0,19.0836,19.1327,19.0836,19.1229,30500.0
2008-12-31 12:00:00,19.48,19.5,19.41,19.44,115000.0,19.1229,19.1425,19.0541,19.0836,115000.0
2008-12-31 12:10:00,19.44,19.46,19.42,19.42,29700.0,19.0836,19.1032,19.064,19.064,29700.0
2008-12-31 12:20:00,19.42,19.46,19.36,19.42,76500.0,19.064,19.1032,19.0051,19.064,76500.0
2008-12-31 12:30:00,19.43,19.46,19.4,19.46,30300.0,19.0738,19.1032,19.0443,19.1032,30300.0
2008-12-31 12:40:00,19.45,19.64,19.45,19.63,27200.0,19.0934,19.2799,19.0934,19.2701,27200.0
2008-12-31 12:50:00,19.63,19.7,19.63,19.66,40900.0,19.2701,19.3388,19.2701,19.2996,40900.0
2008-12-31 13:00:00,19.66,19.67,19.62,19.63,33300.0,19.2996,19.3094,19.2603,19.2701,33300.0
2008-12-31 13:10:00,19.62,19.63,19.49,19.54,60700.0,19.2603,19.2701,19.1327,19.1818,60700.0
2008-12-31 13:20:00,19.55,19.58,19.5,19.55,61700.0,19.1916,19.221,19.1425,19.1916,61700.0
2008-12-31 13:30:00,19.53,19.62,19.53,19.59,25100.0,19.1719,19.2603,19.1719,19.2308,25100.0
2008-12-31 13:40:00,19.59,19.62,19.54,19.58,31800.0,19.2308,19.2603,19.1818,19.221,31800.0
2008-12-31 13:50:00,19.58,19.6,19.56,19.58,63300.0,19.221,19.2407,19.2014,19.221,63300.0
2008-12-31 14:00:00,19.58,19.6,19.56,19.57,63600.0,19.221,19.2407,19.2014,19.2112,63600.0
2008-12-31 14:10:00,19.57,19.6,19.54,19.59,47400.0,19.2112,19.2407,19.1818,19.2308,47400.0
2008-12-31 14:20:00,19.59,19.6,19.55,19.59,35300.0,19.2308,19.2407,19.1916,19.2308,35300.0
2008-12-31 14:30:00,19.59,19.67,19.55,19.61,68900.0,19.2308,19.3094,19.1916,19.2505,68900.0
2008-12-31 14:40:00,19.61,19.71,19.61,19.69,41000.0,19.2505,19.3486,19.2505,19.329,41000.0
2008-12-31 14:50:00,19.68,19.74,19.67,19.72,43400.0,19.3192,19.3781,19.3094,19.3585,43400.0
2008-12-31 15:00:00,19.73,19.88,19.73,19.85,80200.0,19.3683,19.5155,19.3683,19.4861,80200.0
2008-12-31 15:10:00,19.86,19.89,19.77,19.89,84000.0,19.4959,19.5253,19.4075,19.5253,84000.0
2008-12-31 15:20:00,19.89,19.95,19.82,19.9,94800.0,19.5253,19.5842,19.4566,19.5352,94800.0
2008-12-31 15:30:00,19.89,19.95,19.83,19.93,88500.0,19.5253,19.5842,19.4664,19.5646,88500.0
2008-12-31 15:40:00,19.92,19.97,19.69,19.79,251100.0,19.5548,19.6039,19.329,19.4272,251100.0
2008-12-31 15:50:00,19.78,19.97,19.72,19.83,369000.0,19.4174,19.6039,19.3585,19.4664,369000.0
2009-01-02 09:30:00,19.91,19.91,19.72,19.8,24300.0,19.545,19.545,19.3585,19.437,24300.0
2009-01-02 09:40:00,19.8,19.8,19.6,19.63,54200.0,19.437,19.437,19.2407,19.2701,54200.0
2009-01-02 09:50:00,19.63,19.68,19.27,19.49,63700.0,19.2701,19.3192,18.9167,19.1327,63700.0
2009-01-02 10:00:00,19.49,19.49,19.33,19.39,65600.0,19.1327,19.1327,18.9756,19.0345,65600.0
2009-01-02 10:10:00,19.4,19.58,19.39,19.57,112000.0,19.0443,19.221,19.0345,19.2112,112000.0
2009-01-02 10:20:00,19.58,19.95,19.57,19.95,84400.0,19.221,19.5842,19.2112,19.5842,84400.0
2009-01-02 10:30:00,19.95,20.19,19.86,20.18,128400.0,19.5842,19.8198,19.4959,19.81,128400.0
2009-01-02 10:40:00,20.17,20.19,20.0,20.13,90300.0,19.8002,19.8198,19.6333,19.7609,90300.0
2009-01-02 10:50:00,20.12,20.38,20.09,20.36,87400.0,19.7511,20.0064,19.7217,19.9867,87400.0
2009-01-02 11:00:00,20.37,20.4,20.19,20.25,43500.0,19.9965,20.026,19.8198,19.8787,43500.0
2009-01-02 11:10:00,20.25,20.36,20.17,20.2,55700.0,19.8787,19.9867,19.8002,19.8297,55700.0
2009-01-02 11:20:00,20.2,20.47,20.2,20.47,38100.0,19.8297,20.0947,19.8297,20.0947,38100.0
2009-01-02 11:30:00,20.47,20.65,20.43,20.58,124000.0,20.0947,20.2714,20.0554,20.2027,124000.0
2009-01-02 11:40:00,20.58,20.58,20.34,20.35,62700.0,20.2027,20.2027,19.9671,19.9769,62700.0
2009-01-02 11:50:00,20.37,20.5,20.26,20.45,38900.0,19.9965,20.1242,19.8886,20.0751,38900.0
2009-01-02 12:00:00,20.47,20.51,20.37,20.5,21600.0,20.0947,20.134,19.9965,20.1242,21600.0
2009-01-02 12:10:00,20.51,20.59,20.51,20.58,40100.0,20.134,20.2125,20.134,20.2027,40100.0
2009-01-02 12:20:00,20.59,20.74,20.54,20.72,101800.0,20.2125,20.3598,20.1634,20.3401,101800.0
2009-01-02 12:30:00,20.71,20.72,20.5,20.64,142400.0,20.3303,20.3401,20.1242,20.2616,142400.0
2009-01-02 12:40:00,20.66,20.71,20.65,20.68,22400.0,20.2812,20.3303,20.2714,20.3009,22400.0
2009-01-02 12:50:00,20.69,20.69,20.58,20.67,44500.0,20.3107,20.3107,20.2027,20.291,44500.0
2009-01-02 13:00:00,20.67,20.72,20.61,20.65,67000.0,20.291,20.3401,20.2321,20.2714,67000.0
2009-01-02 13:10:00,20.64,20.7,20.63,20.69,40100.0,20.2616,20.3205,20.2518,20.3107,40100.0
2009-01-02 13:20:00,20.69,20.87,20.65,20.8,53000.0,20.3107,20.4874,20.2714,20.4187,53000.0
2009-01-02 13:30:00,20.8,20.8,20.68,20.78,64500.0,20.4187,20.4187,20.3009,20.399,64500.0
2009-01-02 13:40:00,20.78,20.8,20.75,20.78,49600.0,20.399,20.4187,20.3696,20.399,49600.0
2009-01-02 13:50:00,20.79,20.8,20.75,20.77,32900.0,20.4088,20.4187,20.3696,20.3892,32900.0
2009-01-02 14:00:00,20.76,20.78,20.67,20.73,55800.0,20.3794,20.399,20.291,20.3499,55800.0
2009-01-02 14:10:00,20.72,20.82,20.66,20.77,55200.0,20.3401,20.4383,20.2812,20.3892,55200.0
2009-01-02 14:20:00,20.79,20.86,20.7,20.85,63000.0,20.4088,20.4776,20.3205,20.4677,63000.0
2009-01-02 14:30:00,20.86,20.96,20.82,20.94,78000.0,20.4776,20.5757,20.4383,20.5561,78000.0
2009-01-02 14:40:00,20.94,21.0,20.89,20.93,57000.0,20.5561,20.615,20.507,20.5463,57000.0
2009-01-02 14:50:00,20.93,21.0,20.92,20.99,37400.0,20.5463,20.615,20.5365,20.6052,37400.0
2009-01-02 15:00:00,20.99,21.0,20.91,20.94,88200.0,20.6052,20.615,20.5266,20.5561,88200.0
2009-01-02 15:10:00,20.95,21.1,20.95,21.07,100900.0,20.5659,20.7132,20.5659,20.6837,100900.0
2009-01-02 15:20:00,21.07,21.07,20.93,20.99,91300.0,20.6837,20.6837,20.5463,20.6052,91300.0
2009-01-02 15:30:00,20.98,21.02,20.8,21.02,112700.0,20.5954,20.6346,20.4187,20.6346,112700.0
2009-01-02 15:40:00,21.04,21.21,20.96,21.09,270400.0,20.6543,20.8211,20.5757,20.7033,270400.0
2009-01-02 15:50:00,21.12,21.17,20.82,20.82,245500.0,20.7328,20.7819,20.4383,20.4383,245500.0
2009-01-05 09:30:00,20.87,21.09,20.75,20.75,90100.0,20.4874,20.7033,20.3696,20.3696,90100.0
2009-01-05 09:40:00,20.75,20.96,20.73,20.78,100600.0,20.3696,20.5757,20.3499,20.399,100600.0
2009-01-05 09:50:00,20.77,20.93,20.6,20.73,82100.0,20.3892,20.5463,20.2223,20.3499,82100.0
2009-01-05 10:00:00,20.74,20.77,20.51,20.68,80100.0,20.3598,20.3892,20.134,20.3009,80100.0
2009-01-05 10:10:00,20.69,20.77,20.59,20.63,80100.0,20.3107,20.3892,20.2125,20.2518,80100.0
2009-01-05 10:20:00,20.62,21.0,20.62,21.0,88500.0,20.242,20.615,20.242,20.615,88500.0
2009-01-05 10:30:00,21.0,21.1,20.93,21.0,162500.0,20.615,20.7132,20.5463,20.615,162500.0
2009-01-05 10:40:00,21.0,21.09,20.9,21.07,109100.0,20.615,20.7033,20.5168,20.6837,109100.0
2009-01-05 10:50:00,21.07,21.1,20.95,21.01,74700.0,20.6837,20.7132,20.5659,20.6248,74700.0
2009-01-05 11:00:00,21.0,21.05,20.83,20.99,86700.0,20.615,20.6641,20.4481,20.6052,86700.0
2009-01-05 11:10:00,20.99,21.1,20.95,21.03,173800.0,20.6052,20.7132,20.5659,20.6444,173800.0
2009-01-05 11:20:00,21.03,21.35,21.01,21.35,218300.0,20.6444,20.9586,20.6248,20.9586,218300.0
2009-01-05 11:30:00,21.32,21.65,21.3,21.62,246200.0,20.9291,21.2531,20.9095,21.2236,246200.0
2009-01-05 11:40:00,21.61,21.76,21.51,21.74,184200.0,21.2138,21.3611,21.1156,21.3414,184200.0
2009-01-05 11:50:00,21.73,21.74,21.35,21.4,171500.0,21.3316,21.3414,20.9586,21.0077,171500.0
2009-01-05 12:00:00,21.38,21.5,21.36,21.5,74200.0,20.988,21.1058,20.9684,21.1058,74200.0
2009-01-05 12:10:00,21.5,21.7,21.45,21.69,107800.0,21.1058,21.3022,21.0567,21.2923,107800.0
2009-01-05 12:20:00,21.7,21.72,21.43,21.49,71700.0,21.3022,21.3218,21.0371,21.096,71700.0
2009-01-05 12:30:00,21.48,21.53,21.39,21.49,38600.0,21.0862,21.1353,20.9978,21.096,38600.0
2009-01-05 12:40:00,21.49,21.55,21.44,21.51,56800.0,21.096,21.1549,21.0469,21.1156,56800.0
2009-01-05 12:50:00,21.53,21.67,21.44,21.61,59500.0,21.1353,21.2727,21.0469,21.2138,59500.0
2009-01-05 13:00:00,21.6,21.7,21.55,21.61,43900.0,21.204,21.3022,21.1549,21.2138,43900.0
2009-01-05 13:10:00,21.61,21.78,21.61,21.76,67900.0,21.2138,21.3807,21.2138,21.3611,67900.0
2009-01-05 13:20:00,21.75,21.99,21.74,21.86,62700.0,21.3512,21.5868,21.3414,21.4592,62700.0
2009-01-05 13:30:00,21.87,21.9,21.61,21.61,41000.0,21.469,21.4985,21.2138,21.2138,41000.0
2009-01-05 13:40:00,21.63,21.75,21.58,21.74,86300.0,21.2334,21.3512,21.1844,21.3414,86300.0
2009-01-05 13:50:00,21.75,21.87,21.69,21.84,96600.0,21.3512,21.469,21.2923,21.4396,96600.0
2009-01-05 14:00:00,21.84,21.87,21.71,21.78,62700.0,21.4396,21.469,21.312,21.3807,62700.0
2009-01-05 14:10:00,21.78,21.88,21.58,21.6,77700.0,21.3807,21.4789,21.1844,21.204,77700.0
2009-01-05 14:20:00,21.6,21.71,21.59,21.6,106300.0,21.204,21.312,21.1942,21.204,106300.0
2009-01-05 14:30:00,21.59,21.6,21.39,21.39,110600.0,21.1942,21.204,20.9978,20.9978,110600.0
2009-01-05 14:40:00,21.39,21.45,21.2,21.3,102500.0,20.9978,21.0567,20.8113,20.9095,102500.0
2009-01-05 14:50:00,21.32,21.34,21.18,21.32,83800.0,20.9291,20.9488,20.7917,20.9291,83800.0
2009-01-05 15:00:00,21.31,21.34,21.26,21.27,134500.0,20.9193,20.9488,20.8702,20.88,134500.0
2009-01-05 15:10:00,21.26,21.31,21.06,21.15,122400.0,20.8702,20.9193,20.6739,20.7622,122400.0
2009-01-05 15:20:00,21.14,21.2,21.01,21.09,152400.0,20.7524,20.8113,20.6248,20.7033,152400.0
2009-01-05 15:30:00,21.09,21.34,21.09,21.3,192200.0,20.7033,20.9488,20.7033,20.9095,192200.0
2009-01-05 15:40:00,21.3,21.39,21.2,21.27,225000.0,20.9095,20.9978,20.8113,20.88,225000.0
2009-01-05 15:50:00,21.27,21.37,21.23,21.31,207600.0,20.88,20.9782,20.8408,20.9193,207600.0
2009-01-06 09:30:00,21.5,21.9,21.5,21.64,114600.0,21.1058,21.4985,21.1058,21.2433,114600.0
2009-01-06 09:40:00,21.65,21.71,21.5,21.66,104700.0,21.2531,21.312,21.1058,21.2629,104700.0
2009-01-06 09:50:00,21.66,21.69,21.57,21.64,110400.0,21.2629,21.2923,21.1745,21.2433,110400.0
2009-01-06 10:00:00,21.62,21.67,21.42,21.44,87400.0,21.2236,21.2727,21.0273,21.0469,87400.0
2009-01-06 10:10:00,21.47,21.49,21.28,21.29,92000.0,21.0764,21.096,20.8899,20.8997,92000.0
2009-01-06 10:20:00,21.29,21.29,20.91,20.95,144600.0,20.8997,20.8997,20.5266,20.5659,144600.0
2009-01-06 10:30:00,20.96,21.14,20.95,21.11,83600.0,20.5757,20.7524,20.5659,20.723,83600.0
2009-01-06 10:40:00,21.12,21.26,21.12,21.13,99300.0,20.7328,20.8702,20.7328,20.7426,99300.0
2009-01-06 10:50:00,21.13,21.2,21.07,21.16,74000.0,20.7426,20.8113,20.6837,20.7721,74000.0
2009-01-06 11:00:00,21.17,21.19,20.97,21.03,60700.0,20.7819,20.8015,20.5855,20.6444,60700.0
2009-01-06 11:10:00,21.03,21.13,20.97,21.13,63200.0,20.6444,20.7426,20.5855,20.7426,63200.0
2009-01-06 11:20:00,21.13,21.15,21.08,21.15,55300.0,20.7426,20.7622,20.6935,20.7622,55300.0
2009-01-06 11:30:00,21.15,21.23,21.14,21.18,68000.0,20.7622,20.8408,20.7524,20.7917,68000.0
2009-01-06 11:40:00,21.18,21.2,21.13,21.2,58500.0,20.7917,20.8113,20.7426,20.8113,58500.0
2009-01-06 11:50:00,21.2,21.24,21.13,21.18,59600.0,20.8113,20.8506,20.7426,20.7917,59600.0
2009-01-06 12:00:00,21.18,21.3,21.15,21.3,99600.0,20.7917,20.9095,20.7622,20.9095,99600.0
2009-01-06 12:10:00,21.28,21.44,21.26,21.3,103900.0,20.8899,21.0469,20.8702,20.9095,103900.0
2009-01-06 12:20:00,21.3,21.33,21.24,21.28,68800.0,20.9095,20.9389,20.8506,20.8899,68800.0
2009-01-06 12:30:00,21.29,21.29,21.19,21.24,92200.0,20.8997,20.8997,20.8015,20.8506,92200.0
2009-01-06 12:40:00,21.25,21.37,21.21,21.36,97700.0,20.8604,20.9782,20.8211,20.9684,97700.0
2009-01-06 12:50:00,21.37,21.65,21.36,21.6,139900.0,20.9782,21.2531,20.9684,21.204,139900.0
2009-01-06 13:00:00,21.6,21.61,21.43,21.5,68200.0,21.204,21.2138,21.0371,21.1058,68200.0
2009-01-06 13:10:00,21.5,21.5,21.37,21.37,68500.0,21.1058,21.1058,20.9782,20.9782,68500.0
2009-01-06 13:20:00,21.38,21.43,21.35,21.38,21100.0,20.988,21.0371,20.9586,20.988,21100.0
2009-01-06 13:30:00,21.4,21.5,21.34,21.46,37500.0,21.0077,21.1058,20.9488,21.0666,37500.0
2009-01-06 13:40:00,21.46,21.5,21.43,21.44,32700.0,21.0666,21.1058,21.0371,21.0469,32700.0
2009-01-06 13:50:00,21.45,21.5,21.4,21.41,30500.0,21.0567,21.1058,21.0077,21.0175,30500.0
2009-01-06 14:00:00,21.41,21.42,21.28,21.4,71700.0,21.0175,21.0273,20.8899,21.0077,71700.0
2009-01-06 14:10:00,21.42,21.46,21.28,21.35,182500.0,21.0273,21.0666,20.8899,20.9586,182500.0
2009-01-06 14:20:00,21.34,21.37,21.17,21.25,93600.0,20.9488,20.9782,20.7819,20.8604,93600.0
2009-01-06 14:30:00,21.24,21.41,21.16,21.25,119200.0,20.8506,21.0175,20.7721,20.8604,119200.0
2009-01-06 14:40:00,21.25,21.43,21.25,21.31,78400.0,20.8604,21.0371,20.8604,20.9193,78400.0
2009-01-06 14:50:00,21.32,21.4,21.3,21.4,69800.0,20.9291,21.0077,20.9095,21.0077,69800.0
2009-01-06 15:00:00,21.4,21.42,21.25,21.31,95100.0,21.0077,21.0273,20.8604,20.9193,95100.0
2009-01-06 15:10:00,21.3,21.37,21.15,21.18,256300.0,20.9095,20.9782,20.7622,20.7917,256300.0
2009-01-06 15:20:00,21.17,21.23,21.02,21.03,141100.0,20.7819,20.8408,20.6346,20.6444,141100.0
2009-01-06 15:30:00,21.03,21.15,20.95,21.04,192400.0,20.6444,20.7622,20.5659,20.6543,192400.0
2009-01-06 15:40:00,21.06,21.19,21.02,21.08,212800.0,20.6739,20.8015,20.6346,20.6935,212800.0
2009-01-06 15:50:00,21.1,21.16,21.05,21.12,193300.0,20.7132,20.7721,20.6641,20.7328,193300.0
2009-01-07 09:30:00,20.63,20.82,20.16,20.4,126400.0,20.2518,20.4383,19.7904,20.026,126400.0
2009-01-07 09:40:00,20.38,20.56,20.26,20.54,76100.0,20.0064,20.1831,19.8886,20.1634,76100.0
2009-01-07 09:50:00,20.56,20.82,20.39,20.46,92000.0,20.1831,20.4383,20.0162,20.0849,92000.0
2009-01-07 10:00:00,20.44,20.56,20.34,20.51,53500.0,20.0653,20.1831,19.9671,20.134,53500.0
2009-01-07 10:10:00,20.51,20.56,20.31,20.38,91800.0,20.134,20.1831,19.9376,20.0064,91800.0
2009-01-07 10:20:00,20.37,20.5,20.33,20.5,107600.0,19.9965,20.1242,19.9573,20.1242,107600.0
2009-01-07 10:30:00,20.48,20.48,20.12,20.14,101400.0,20.1045,20.1045,19.7511,19.7708,101400.0
2009-01-07 10:40:00,20.14,20.22,20.13,20.17,66700.0,19.7708,19.8493,19.7609,19.8002,66700.0
2009-01-07 10:50:00,20.16,20.3,20.12,20.27,57800.0,19.7904,19.9278,19.7511,19.8984,57800.0
2009-01-07 11:00:00,20.27,20.49,20.2,20.48,69000.0,19.8984,20.1143,19.8297,20.1045,69000.0
2009-01-07 11:10:00,20.47,20.49,20.28,20.33,74900.0,20.0947,20.1143,19.9082,19.9573,74900.0
2009-01-07 11:20:00,20.29,20.41,20.16,20.4,42900.0,19.918,20.0358,19.7904,20.026,42900.0
2009-01-07 11:30:00,20.4,20.6,20.39,20.55,54300.0,20.026,20.2223,20.0162,20.1732,54300.0
2009-01-07 11:40:00,20.54,20.68,20.51,20.68,41100.0,20.1634,20.3009,20.134,20.3009,41100.0
2009-01-07 11:50:00,20.65,20.66,20.54,20.63,86500.0,20.2714,20.2812,20.1634,20.2518,86500.0
2009-01-07 12:00:00,20.61,20.64,20.51,20.61,53900.0,20.2321,20.2616,20.134,20.2321,53900.0
2009-01-07 12:10:00,20.59,20.73,20.56,20.69,29800.0,20.2125,20.3499,20.1831,20.3107,29800.0
2009-01-07 12:20:00,20.67,20.69,20.52,20.52,23100.0,20.291,20.3107,20.1438,20.1438,23100.0
2009-01-07 12:30:00,20.54,20.58,20.45,20.56,30000.0,20.1634,20.2027,20.0751,20.1831,30000.0
2009-01-07 12:40:00,20.57,20.58,20.44,20.44,26900.0,20.1929,20.2027,20.0653,20.0653,26900.0
2009-01-07 12:50:00,20.44,20.44,20.28,20.31,82400.0,20.0653,20.0653,19.9082,19.9376,82400.0
2009-01-07 13:00:00,20.3,20.39,20.28,20.31,26500.0,19.9278,20.0162,19.9082,19.9376,26500.0
2009-01-07 13:10:00,20.3,20.39,20.26,20.39,38300.0,19.9278,20.0162,19.8886,20.0162,38300.0
2009-01-07 13:20:00,20.38,20.47,20.38,20.47,31800.0,20.0064,20.0947,20.0064,20.0947,31800.0
2009-01-07 13:30:00,20.45,20.54,20.44,20.54,23300.0,20.0751,20.1634,20.0653,20.1634,23300.0
2009-01-07 13:40:00,20.53,20.53,20.3,20.35,38900.0,20.1536,20.1536,19.9278,19.9769,38900.0
2009-01-07 13:50:00,20.37,20.37,20.28,20.28,53500.0,19.9965,19.9965,19.9082,19.9082,53500.0
2009-01-07 14:00:00,20.27,20.28,20.05,20.09,71700.0,19.8984,19.9082,19.6824,19.7217,71700.0
2009-01-07 14:10:00,20.09,20.1,19.95,19.95,97500.0,19.7217,19.7315,19.5842,19.5842,97500.0
2009-01-07 14:20:00,19.95,20.07,19.92,20.02,51600.0,19.5842,19.702,19.5548,19.653,51600.0
2009-01-07 14:30:00,20.01,20.08,19.96,20.06,46400.0,19.6431,19.7119,19.5941,19.6922,46400.0
2009-01-07 14:40:00,20.04,20.1,20.01,20.03,38900.0,19.6726,19.7315,19.6431,19.6628,38900.0
2009-01-07 14:50:00,20.02,20.03,19.91,19.93,68100.0,19.653,19.6628,19.545,19.5646,68100.0
2009-01-07 15:00:00,19.91,19.95,19.75,19.8,73700.0,19.545,19.5842,19.3879,19.437,73700.0
2009-01-07 15:10:00,19.8,19.83,19.74,19.83,79500.0,19.437,19.4664,19.3781,19.4664,79500.0
2009-01-07 15:20:00,19.83,19.94,19.79,19.87,133600.0,19.4664,19.5744,19.4272,19.5057,133600.0
2009-01-07 15:30:00,19.87,19.99,19.86,19.92,129600.0,19.5057,19.6235,19.4959,19.5548,129600.0
2009-01-07 15:40:00,19.9,19.96,19.74,19.93,142700.0,19.5352,19.5941,19.3781,19.5646,142700.0
2009-01-07 15:50:00,19.91,20.01,19.91,20.0,186300.0,19.545,19.6431,19.545,19.6333,186300.0
2009-01-08 09:30:00,19.82,20.0,19.07,20.0,134800.0,19.4566,19.6333,18.7204,19.6333,134800.0
2009-01-08 09:40:00,20.01,20.25,20.0,20.19,127200.0,19.6431,19.8787,19.6333,19.8198,127200.0
2009-01-08 09:50:00,20.19,20.21,19.79,20.1,86500.0,19.8198,19.8395,19.4272,19.7315,86500.0
2009-01-08 10:00:00,20.1,20.25,19.96,20.21,79000.0,19.7315,19.8787,19.5941,19.8395,79000.0
2009-01-08 10:10:00,20.2,20.21,19.88,19.89,99200.0,19.8297,19.8395,19.5155,19.5253,99200.0
2009-01-08 10:20:00,19.85,20.04,19.85,19.99,79400.0,19.4861,19.6726,19.4861,19.6235,79400.0
2009-01-08 10:30:00,19.97,20.01,19.84,19.96,128800.0,19.6039,19.6431,19.4763,19.5941,128800.0
2009-01-08 10:40:00,19.95,20.05,19.82,19.87,152400.0,19.5842,19.6824,19.4566,19.5057,152400.0
2009-01-08 10:50:00,19.87,20.12,19.83,20.0,135600.0,19.5057,19.7511,19.4664,19.6333,135600.0
2009-01-08 11:00:00,20.0,20.24,20.0,20.04,152200.0,19.6333,19.8689,19.6333,19.6726,152200.0
2009-01-08 11:10:00,20.03,20.04,19.85,19.99,92500.0,19.6628,19.6726,19.4861,19.6235,92500.0
2009-01-08 11:20:00,19.99,20.07,19.95,20.01,225500.0,19.6235,19.702,19.5842,19.6431,225500.0
2009-01-08 11:30:00,20.0,20.11,19.97,20.11,222300.0,19.6333,19.7413,19.6039,19.7413,222300.0
2009-01-08 11:40:00,20.11,20.18,20.0,20.05,70000.0,19.7413,19.81,19.6333,19.6824,70000.0
2009-01-08 11:50:00,20.05,20.07,19.91,19.95,52400.0,19.6824,19.702,19.545,19.5842,52400.0
2009-01-08 12:00:00,19.95,19.97,19.82,19.93,59500.0,19.5842,19.6039,19.4566,19.5646,59500.0
2009-01-08 12:10:00,19.94,20.05,19.94,19.97,85800.0,19.5744,19.6824,19.5744,19.6039,85800.0
2009-01-08 12:20:00,19.96,20.07,19.95,20.06,45800.0,19.5941,19.702,19.5842,19.6922,45800.0
2009-01-08 12:30:00,20.05,20.09,19.99,20.06,31700.0,19.6824,19.7217,19.6235,19.6922,31700.0
2009-01-08 12:40:00,20.07,20.22,20.04,20.22,56400.0,19.702,19.8493,19.6726,19.8493,56400.0
2009-01-08 12:50:00,20.22,20.28,20.07,20.09,67200.0,19.8493,19.9082,19.702,19.7217,67200.0
2009-01-08 13:00:00,20.1,20.18,20.0,20.01,89200.0,19.7315,19.81,19.6333,19.6431,89200.0
2009-01-08 13:10:00,20.02,20.07,20.0,20.04,51600.0,19.653,19.702,19.6333,19.6726,51600.0
2009-01-08 13:20:00,20.04,20.18,20.0,20.08,79200.0,19.6726,19.81,19.6333,19.7119,79200.0
2009-01-08 13:30:00,20.08,20.18,20.03,20.14,37600.0,19.7119,19.81,19.6628,19.7708,37600.0
2009-01-08 13:40:00,20.15,20.39,20.15,20.34,78100.0,19.7806,20.0162,19.7806,19.9671,78100.0
2009-01-08 13:50:00,20.35,20.36,20.24,20.32,48500.0,19.9769,19.9867,19.8689,19.9475,48500.0
2009-01-08 14:00:00,20.31,20.45,20.26,20.39,104700.0,19.9376,20.0751,19.8886,20.0162,104700.0
2009-01-08 14:10:00,20.39,20.42,20.32,20.37,96400.0,20.0162,20.0456,19.9475,19.9965,96400.0
2009-01-08 14:20:00,20.38,20.38,20.15,20.17,127100.0,20.0064,20.0064,19.7806,19.8002,127100.0
2009-01-08 14:30:00,20.15,20.21,20.1,20.16,114700.0,19.7806,19.8395,19.7315,19.7904,114700.0
2009-01-08 14:40:00,20.15,20.36,20.15,20.31,193000.0,19.7806,19.9867,19.7806,19.9376,193000.0
2009-01-08 14:50:00,20.32,20.52,20.28,20.45,253600.0,19.9475,20.1438,19.9082,20.0751,253600.0
2009-01-08 15:00:00,20.45,20.56,20.38,20.41,133100.0,20.0751,20.1831,20.0064,20.0358,133100.0
2009-01-08 15:10:00,20.41,20.5,20.3,20.43,134600.0,20.0358,20.1242,19.9278,20.0554,134600.0
2009-01-08 15:20:00,20.43,20.47,20.32,20.43,116500.0,20.0554,20.0947,19.9475,20.0554,116500.0
2009-01-08 15:30:00,20.43,20.43,20.17,20.21,166600.0,20.0554,20.0554,19.8002,19.8395,166600.0
2009-01-08 15:40:00,20.21,20.45,20.21,20.44,220200.0,19.8395,20.0751,19.8395,20.0653,220200.0
2009-01-08 15:50:00,20.44,20.49,20.31,20.43,201500.0,20.0653,20.1143,19.9376,20.0554,201500.0
2009-01-09 09:30:00,20.49,20.5,20.02,20.09,41500.0,20.1143,20.1242,19.653,19.7217,41500.0
2009-01-09 09:40:00,20.07,20.08,19.54,19.54,96500.0,19.702,19.7119,19.1818,19.1818,96500.0
2009-01-09 09:50:00,19.54,19.54,19.26,19.45,61400.0,19.1818,19.1818,18.9069,19.0934,61400.0
2009-01-09 10:00:00,19.46,19.7,19.4,19.62,74000.0,19.1032,19.3388,19.0443,19.2603,74000.0
2009-01-09 10:10:00,19.63,19.63,19.32,19.32,58100.0,19.2701,19.2701,18.9658,18.9658,58100.0
2009-01-09 10:20:00,19.34,19.48,19.28,19.48,58100.0,18.9854,19.1229,18.9265,19.1229,58100.0
2009-01-09 10:30:00,19.47,19.53,19.4,19.51,63200.0,19.113,19.1719,19.0443,19.1523,63200.0
2009-01-09 10:40:00,19.51,19.51,19.42,19.45,30800.0,19.1523,19.1523,19.064,19.0934,30800.0
2009-01-09 10:50:00,19.48,19.62,19.42,19.61,45800.0,19.1229,19.2603,19.064,19.2505,45800.0
2009-01-09 11:00:00,19.58,19.73,19.54,19.68,38500.0,19.221,19.3683,19.1818,19.3192,38500.0
2009-01-09 11:10:00,19.68,19.68,19.56,19.59,155500.0,19.3192,19.3192,19.2014,19.2308,155500.0
2009-01-09 11:20:00,19.59,19.72,19.59,19.67,79900.0,19.2308,19.3585,19.2308,19.3094,79900.0
2009-01-09 11:30:00,19.66,19.7,19.63,19.65,30000.0,19.2996,19.3388,19.2701,19.2897,30000.0
2009-01-09 11:40:00,19.65,19.65,19.59,19.59,58200.0,19.2897,19.2897,19.2308,19.2308,58200.0
2009-01-09 11:50:00,19.59,19.65,19.53,19.65,51500.0,19.2308,19.2897,19.1719,19.2897,51500.0
2009-01-09 12:00:00,19.65,19.88,19.6,19.87,65600.0,19.2897,19.5155,19.2407,19.5057,65600.0
2009-01-09 12:10:00,19.87,19.97,19.85,19.87,48000.0,19.5057,19.6039,19.4861,19.5057,48000.0
2009-01-09 12:20:00,19.86,20.0,19.85,19.96,48400.0,19.4959,19.6333,19.4861,19.5941,48400.0
2009-01-09 12:30:00,19.95,20.01,19.91,20.0,41600.0,19.5842,19.6431,19.545,19.6333,41600.0
2009-01-09 12:40:00,20.0,20.01,19.9,20.0,48100.0,19.6333,19.6431,19.5352,19.6333,48100.0
2009-01-09 12:50:00,20.01,20.08,19.99,20.05,31500.0,19.6431,19.7119,19.6235,19.6824,31500.0
2009-01-09 13:00:00,20.06,20.19,19.95,19.99,51000.0,19.6922,19.8198,19.5842,19.6235,51000.0
2009-01-09 13:10:00,19.98,20.04,19.91,20.03,37000.0,19.6137,19.6726,19.545,19.6628,37000.0
2009-01-09 13:20:00,20.03,20.04,19.94,20.0,27700.0,19.6628,19.6726,19.5744,19.6333,27700.0
2009-01-09 13:30:00,19.99,19.99,19.87,19.96,23600.0,19.6235,19.6235,19.5057,19.5941,23600.0
2009-01-09 13:40:00,19.97,20.03,19.97,20.03,26400.0,19.6039,19.6628,19.6039,19.6628,26400.0
2009-01-09 13:50:00,20.04,20.04,19.98,20.04,41400.0,19.6726,19.6726,19.6137,19.6726,41400.0
2009-01-09 14:00:00,20.03,20.12,20.01,20.12,40800.0,19.6628,19.7511,19.6431,19.7511,40800.0
2009-01-09 14:10:00,20.11,20.26,20.07,20.26,79200.0,19.7413,19.8886,19.702,19.8886,79200.0
2009-01-09 14:20:00,20.26,20.36,20.25,20.26,75000.0,19.8886,19.9867,19.8787,19.8886,75000.0
2009-01-09 14:30:00,20.28,20.44,20.28,20.41,84700.0,19.9082,20.0653,19.9082,20.0358,84700.0
2009-01-09 14:40:00,20.4,20.5,20.29,20.42,88900.0,20.026,20.1242,19.918,20.0456,88900.0
2009-01-09 14:50:00,20.41,20.44,20.3,20.44,105800.0,20.0358,20.0653,19.9278,20.0653,105800.0
2009-01-09 15:00:00,20.42,20.43,20.14,20.14,78100.0,20.0456,20.0554,19.7708,19.7708,78100.0
2009-01-09 15:10:00,20.14,20.22,20.03,20.12,94600.0,19.7708,19.8493,19.6628,19.7511,94600.0
2009-01-09 15:20:00,20.12,20.14,19.88,20.03,80900.0,19.7511,19.7708,19.5155,19.6628,80900.0
2009-01-09 15:30:00,20.03,20.11,19.97,20.07,110300.0,19.6628,19.7413,19.6039,19.702,110300.0
2009-01-09 15:40:00,20.05,20.06,19.88,19.91,132800.0,19.6824,19.6922,19.5155,19.545,132800.0
2009-01-09 15:50:00,19.92,19.95,19.76,19.92,219800.0,19.5548,19.5842,19.3977,19.5548,219800.0
2009-01-12 09:30:00,19.83,19.91,19.51,19.54,59000.0,19.4664,19.545,19.1523,19.1818,59000.0
2009-01-12 09:40:00,19.54,19.54,19.07,19.31,86500.0,19.1818,19.1818,18.7204,18.956,86500.0
2009-01-12 09:50:00,19.31,19.39,19.24,19.33,68400.0,18.956,19.0345,18.8873,18.9756,68400.0
2009-01-12 10:00:00,19.35,19.37,19.05,19.13,58500.0,18.9952,19.0149,18.7007,18.7793,58500.0
2009-01-12 10:10:00,19.13,19.19,19.04,19.08,41100.0,18.7793,18.8382,18.6909,18.7302,41100.0
2009-01-12 10:20:00,19.08,19.27,19.05,19.27,51100.0,18.7302,18.9167,18.7007,18.9167,51100.0
2009-01-12 10:30:00,19.29,19.43,19.24,19.4,86400.0,18.9363,19.0738,18.8873,19.0443,86400.0
2009-01-12 10:40:00,19.41,19.47,19.35,19.36,60400.0,19.0541,19.113,18.9952,19.0051,60400.0
2009-01-12 10:50:00,19.35,19.4,19.33,19.34,36600.0,18.9952,19.0443,18.9756,18.9854,36600.0
2009-01-12 11:00:00,19.33,19.34,19.15,19.16,23400.0,18.9756,18.9854,18.7989,18.8087,23400.0
2009-01-12 11:10:00,19.16,19.17,19.1,19.14,28900.0,18.8087,18.8185,18.7498,18.7891,28900.0
2009-01-12 11:20:00,19.12,19.14,19.06,19.09,40000.0,18.7695,18.7891,18.7106,18.74,40000.0
2009-01-12 11:30:00,19.09,19.1,18.83,18.9,72300.0,18.74,18.7498,18.4848,18.5535,72300.0
2009-01-12 11:40:00,18.91,18.92,18.76,18.8,42500.0,18.5633,18.5731,18.4161,18.4553,42500.0
2009-01-12 11:50:00,18.79,18.81,18.75,18.78,25600.0,18.4455,18.4651,18.4062,18.4357,25600.0
2009-01-12 12:00:00,18.79,18.88,18.76,18.87,45700.0,18.4455,18.5339,18.4161,18.524,45700.0
2009-01-12 12:10:00,18.88,19.05,18.86,19.02,28800.0,18.5339,18.7007,18.5142,18.6713,28800.0
2009-01-12 12:20:00,19.02,19.03,18.94,18.97,15800.0,18.6713,18.6811,18.5928,18.6222,15800.0
2009-01-12 12:30:00,18.97,19.13,18.97,19.08,24000.0,18.6222,18.7793,18.6222,18.7302,24000.0
2009-01-12 12:40:00,19.09,19.09,19.0,19.03,14700.0,18.74,18.74,18.6517,18.6811,14700.0
2009-01-12 12:50:00,19.03,19.06,18.98,19.03,27500.0,18.6811,18.7106,18.632,18.6811,27500.0
2009-01-12 13:00:00,19.04,19.05,18.95,19.05,28400.0,18.6909,18.7007,18.6026,18.7007,28400.0
2009-01-12 13:10:00,19.06,19.19,19.05,19.09,53300.0,18.7106,18.8382,18.7007,18.74,53300.0
2009-01-12 13:20:00,19.08,19.1,19.0,19.02,29400.0,18.7302,18.7498,18.6517,18.6713,29400.0
2009-01-12 13:30:00,19.02,19.03,18.95,18.98,31500.0,18.6713,18.6811,18.6026,18.632,31500.0
2009-01-12 13:40:00,18.98,19.03,18.97,19.02,51800.0,18.632,18.6811,18.6222,18.6713,51800.0
2009-01-12 13:50:00,19.03,19.08,18.95,18.95,27100.0,18.6811,18.7302,18.6026,18.6026,27100.0
2009-01-12 14:00:00,18.95,18.95,18.85,18.88,32900.0,18.6026,18.6026,18.5044,18.5339,32900.0
2009-01-12 14:10:00,18.88,18.93,18.87,18.9,45700.0,18.5339,18.5829,18.524,18.5535,45700.0
2009-01-12 14:20:00,18.9,18.91,18.81,18.82,69300.0,18.5535,18.5633,18.4651,18.475,69300.0
2009-01-12 14:30:00,18.82,18.84,18.78,18.81,67800.0,18.475,18.4946,18.4357,18.4651,67800.0
2009-01-12 14:40:00,18.8,18.8,18.67,18.71,56800.0,18.4553,18.4553,18.3277,18.367,56800.0
2009-01-12 14:50:00,18.71,18.75,18.65,18.67,93700.0,18.367,18.4062,18.3081,18.3277,93700.0
2009-01-12 15:00:00,18.67,18.71,18.62,18.66,120000.0,18.3277,18.367,18.2786,18.3179,120000.0
2009-01-12 15:10:00,18.66,18.75,18.56,18.72,118100.0,18.3179,18.4062,18.2197,18.3768,118100.0
2009-01-12 15:20:00,18.72,18.88,18.65,18.69,144000.0,18.3768,18.5339,18.3081,18.3473,144000.0
2009-01-12 15:30:00,18.68,18.78,18.56,18.66,182400.0,18.3375,18.4357,18.2197,18.3179,182400.0
2009-01-12 15:40:00,18.65,18.82,18.57,18.78,134400.0,18.3081,18.475,18.2295,18.4357,134400.0
2009-01-12 15:50:00,18.79,18.88,18.75,18.79,159700.0,18.4455,18.5339,18.4062,18.4455,159700.0
2009-01-13 09:30:00,18.84,18.84,18.3,18.37,123800.0,18.4946,18.4946,17.9645,18.0332,123800.0
2009-01-13 09:40:00,18.37,18.56,18.24,18.5,272600.0,18.0332,18.2197,17.9056,18.1608,272600.0
2009-01-13 09:50:00,18.5,18.66,18.4,18.4,181000.0,18.1608,18.3179,18.0627,18.0627,181000.0
2009-01-13 10:00:00,18.38,18.61,18.35,18.54,133700.0,18.043,18.2688,18.0136,18.2001,133700.0
2009-01-13 10:10:00,18.55,18.66,18.5,18.5,135200.0,18.2099,18.3179,18.1608,18.1608,135200.0
2009-01-13 10:20:00,18.51,18.52,18.44,18.5,97700.0,18.1706,18.1805,18.1019,18.1608,97700.0
2009-01-13 10:30:00,18.5,18.55,18.3,18.39,132500.0,18.1608,18.2099,17.9645,18.0528,132500.0
2009-01-13 10:40:00,18.39,18.58,18.39,18.5,73600.0,18.0528,18.2394,18.0528,18.1608,73600.0
2009-01-13 10:50:00,18.5,18.72,18.47,18.68,87900.0,18.1608,18.3768,18.1314,18.3375,87900.0
2009-01-13 11:00:00,18.67,18.82,18.63,18.79,62700.0,18.3277,18.475,18.2884,18.4455,62700.0
2009-01-13 11:10:00,18.76,18.77,18.49,18.52,57500.0,18.4161,18.4259,18.151,18.1805,57500.0
2009-01-13 11:20:00,18.52,18.62,18.39,18.6,45500.0,18.1805,18.2786,18.0528,18.259,45500.0
2009-01-13 11:30:00,18.62,18.78,18.6,18.73,36600.0,18.2786,18.4357,18.259,18.3866,36600.0
2009-01-13 11:40:00,18.73,18.83,18.69,18.81,62500.0,18.3866,18.4848,18.3473,18.4651,62500.0
2009-01-13 11:50:00,18.8,18.9,18.74,18.88,69000.0,18.4553,18.5535,18.3964,18.5339,69000.0
2009-01-13 12:00:00,18.89,19.0,18.87,18.91,57100.0,18.5437,18.6517,18.524,18.5633,57100.0
2009-01-13 12:10:00,18.89,18.91,18.76,18.78,26100.0,18.5437,18.5633,18.4161,18.4357,26100.0
2009-01-13 12:20:00,18.8,18.87,18.8,18.84,35500.0,18.4553,18.524,18.4553,18.4946,35500.0
2009-01-13 12:30:00,18.83,19.05,18.81,19.04,92600.0,18.4848,18.7007,18.4651,18.6909,92600.0
2009-01-13 12:40:00,19.03,19.07,18.88,18.91,127200.0,18.6811,18.7204,18.5339,18.5633,127200.0
2009-01-13 12:50:00,18.91,19.03,18.9,19.0,92600.0,18.5633,18.6811,18.5535,18.6517,92600.0
2009-01-13 13:00:00,18.97,19.02,18.85,18.92,45500.0,18.6222,18.6713,18.5044,18.5731,45500.0
2009-01-13 13:10:00,18.92,18.97,18.87,18.87,33100.0,18.5731,18.6222,18.524,18.524,33100.0
2009-01-13 13:20:00,18.86,18.86,18.65,18.81,101700.0,18.5142,18.5142,18.3081,18.4651,101700.0
2009-01-13 13:30:00,18.8,18.81,18.69,18.69,37400.0,18.4553,18.4651,18.3473,18.3473,37400.0
2009-01-13 13:40:00,18.71,18.73,18.52,18.55,71000.0,18.367,18.3866,18.1805,18.2099,71000.0
2009-01-13 13:50:00,18.54,18.61,18.45,18.48,49800.0,18.2001,18.2688,18.1117,18.1412,49800.0
2009-01-13 14:00:00,18.49,18.66,18.49,18.6,42300.0,18.151,18.3179,18.151,18.259,42300.0
2009-01-13 14:10:00,18.62,18.78,18.61,18.61,39200.0,18.2786,18.4357,18.2688,18.2688,39200.0
2009-01-13 14:20:00,18.61,18.66,18.54,18.61,44100.0,18.2688,18.3179,18.2001,18.2688,44100.0
2009-01-13 14:30:00,18.61,18.94,18.6,18.91,70200.0,18.2688,18.5928,18.259,18.5633,70200.0
2009-01-13 14:40:00,18.92,19.16,18.87,19.15,141100.0,18.5731,18.8087,18.524,18.7989,141100.0
2009-01-13 14:50:00,19.14,19.2,19.09,19.1,160100.0,18.7891,18.848,18.74,18.7498,160100.0
2009-01-13 15:00:00,19.11,19.11,18.78,18.83,134600.0,18.7596,18.7596,18.4357,18.4848,134600.0
2009-01-13 15:10:00,18.82,18.96,18.81,18.92,87900.0,18.475,18.6124,18.4651,18.5731,87900.0
2009-01-13 15:20:00,18.92,19.0,18.88,19.0,86900.0,18.5731,18.6517,18.5339,18.6517,86900.0
2009-01-13 15:30:00,18.97,19.13,18.79,19.09,107100.0,18.6222,18.7793,18.4455,18.74,107100.0
2009-01-13 15:40:00,19.09,19.31,19.05,19.3,274500.0,18.74,18.956,18.7007,18.9462,274500.0
2009-01-13 15:50:00,19.29,19.33,19.1,19.15,281300.0,18.9363,18.9756,18.7498,18.7989,281300.0
2009-01-14 09:30:00,18.41,18.86,18.28,18.33,196700.0,18.0725,18.5142,17.9449,17.9939,196700.0
2009-01-14 09:40:00,18.32,18.54,18.31,18.41,124800.0,17.9841,18.2001,17.9743,18.0725,124800.0
2009-01-14 09:50:00,18.4,18.45,18.15,18.19,100700.0,18.0627,18.1117,17.8172,17.8565,100700.0
2009-01-14 10:00:00,18.17,18.28,18.09,18.12,69200.0,17.8369,17.9449,17.7583,17.7878,69200.0
2009-01-14 10:10:00,18.12,18.17,18.05,18.07,104800.0,17.7878,17.8369,17.7191,17.7387,104800.0
2009-01-14 10:20:00,18.07,18.1,18.01,18.1,80400.0,17.7387,17.7682,17.6798,17.7682,80400.0
2009-01-14 10:30:00,18.07,18.08,17.68,17.81,153200.0,17.7387,17.7485,17.3559,17.4835,153200.0
2009-01-14 10:40:00,17.78,17.92,17.7,17.89,92800.0,17.454,17.5915,17.3755,17.562,92800.0
2009-01-14 10:50:00,17.89,18.05,17.83,18.04,65700.0,17.562,17.7191,17.5031,17.7093,65700.0
2009-01-14 11:00:00,18.03,18.04,17.85,17.95,55000.0,17.6994,17.7093,17.5227,17.6209,55000.0
2009-01-14 11:10:00,17.95,18.07,17.89,18.06,42900.0,17.6209,17.7387,17.562,17.7289,42900.0
2009-01-14 11:20:00,18.05,18.24,18.05,18.17,50300.0,17.7191,17.9056,17.7191,17.8369,50300.0
2009-01-14 11:30:00,18.17,18.18,18.04,18.06,25200.0,17.8369,17.8467,17.7093,17.7289,25200.0
2009-01-14 11:40:00,18.06,18.16,18.03,18.12,27400.0,17.7289,17.8271,17.6994,17.7878,27400.0
2009-01-14 11:50:00,18.11,18.39,18.11,18.25,51500.0,17.778,18.0528,17.778,17.9154,51500.0
2009-01-14 12:00:00,18.23,18.34,18.16,18.34,45300.0,17.8958,18.0038,17.8271,18.0038,45300.0
2009-01-14 12:10:00,18.33,18.34,18.12,18.13,32200.0,17.9939,18.0038,17.7878,17.7976,32200.0
2009-01-14 12:20:00,18.12,18.18,18.1,18.17,29900.0,17.7878,17.8467,17.7682,17.8369,29900.0
2009-01-14 12:30:00,18.18,18.21,18.13,18.16,33300.0,17.8467,17.8761,17.7976,17.8271,33300.0
2009-01-14 12:40:00,18.15,18.15,18.02,18.09,29600.0,17.8172,17.8172,17.6896,17.7583,29600.0
2009-01-14 12:50:00,18.1,18.35,18.1,18.35,33100.0,17.7682,18.0136,17.7682,18.0136,33100.0
2009-01-14 13:00:00,18.34,18.35,18.25,18.33,25900.0,18.0038,18.0136,17.9154,17.9939,25900.0
2009-01-14 13:10:00,18.33,18.39,18.24,18.28,41900.0,17.9939,18.0528,17.9056,17.9449,41900.0
2009-01-14 13:20:00,18.3,18.3,18.12,18.14,35000.0,17.9645,17.9645,17.7878,17.8074,35000.0
2009-01-14 13:30:00,18.12,18.24,18.12,18.19,38800.0,17.7878,17.9056,17.7878,17.8565,38800.0
2009-01-14 13:40:00,18.18,18.35,18.18,18.3,62200.0,17.8467,18.0136,17.8467,17.9645,62200.0
2009-01-14 13:50:00,18.31,18.34,18.2,18.24,19200.0,17.9743,18.0038,17.8663,17.9056,19200.0
2009-01-14 14:00:00,18.24,18.35,18.14,18.34,58100.0,17.9056,18.0136,17.8074,18.0038,58100.0
2009-01-14 14:10:00,18.35,18.46,18.3,18.37,97900.0,18.0136,18.1216,17.9645,18.0332,97900.0
2009-01-14 14:20:00,18.36,18.38,18.22,18.34,46100.0,18.0234,18.043,17.886,18.0038,46100.0
2009-01-14 14:30:00,18.34,18.63,18.34,18.51,75300.0,18.0038,18.2884,18.0038,18.1706,75300.0
2009-01-14 14:40:00,18.51,18.52,18.4,18.41,60000.0,18.1706,18.1805,18.0627,18.0725,60000.0
2009-01-14 14:50:00,18.42,18.48,18.33,18.42,51900.0,18.0823,18.1412,17.9939,18.0823,51900.0
2009-01-14 15:00:00,18.42,18.42,18.09,18.19,101100.0,18.0823,18.0823,17.7583,17.8565,101100.0
2009-01-14 15:10:00,18.17,18.23,18.11,18.19,172100.0,17.8369,17.8958,17.778,17.8565,172100.0
2009-01-14 15:20:00,18.18,18.29,18.12,18.15,59900.0,17.8467,17.9547,17.7878,17.8172,59900.0
2009-01-14 15:30:00,18.15,18.3,18.09,18.11,100600.0,17.8172,17.9645,17.7583,17.778,100600.0
2009-01-14 15:40:00,18.12,18.31,18.06,18.31,140600.0,17.7878,17.9743,17.7289,17.9743,140600.0
2009-01-14 15:50:00,18.31,18.34,18.2,18.27,183400.0,17.9743,18.0038,17.8663,17.935,183400.0
2009-01-15 09:30:00,18.19,18.3,18.0,18.3,91500.0,17.8565,17.9645,17.67,17.9645,91500.0
2009-01-15 09:40:00,18.3,18.31,17.79,17.84,90600.0,17.9645,17.9743,17.4638,17.5129,90600.0
2009-01-15 09:50:00,17.81,18.13,17.81,18.1,91300.0,17.4835,17.7976,17.4835,17.7682,91300.0
2009-01-15 10:00:00,18.11,18.17,17.97,18.05,79800.0,17.778,17.8369,17.6405,17.7191,79800.0
2009-01-15 10:10:00,18.04,18.09,17.8,17.8,73300.0,17.7093,17.7583,17.4737,17.4737,73300.0
2009-01-15 10:20:00,17.81,17.85,17.8,17.81,70500.0,17.4835,17.5227,17.4737,17.4835,70500.0
2009-01-15 10:30:00,17.82,17.88,17.7,17.79,94000.0,17.4933,17.5522,17.3755,17.4638,94000.0
2009-01-15 10:40:00,17.8,17.95,17.77,17.94,52700.0,17.4737,17.6209,17.4442,17.6111,52700.0
2009-01-15 10:50:00,17.93,18.09,17.89,17.91,72200.0,17.6013,17.7583,17.562,17.5816,72200.0
2009-01-15 11:00:00,17.9,18.04,17.83,18.02,55200.0,17.5718,17.7093,17.5031,17.6896,55200.0
2009-01-15 11:10:00,18.03,18.05,17.87,17.87,30700.0,17.6994,17.7191,17.5424,17.5424,30700.0
2009-01-15 11:20:00,17.88,18.09,17.87,18.07,51300.0,17.5522,17.7583,17.5424,17.7387,51300.0
2009-01-15 11:30:00,18.06,18.36,18.05,18.34,174500.0,17.7289,18.0234,17.7191,18.0038,174500.0
2009-01-15 11:40:00,18.33,18.45,18.3,18.35,160900.0,17.9939,18.1117,17.9645,18.0136,160900.0
2009-01-15 11:50:00,18.35,18.46,18.31,18.37,98800.0,18.0136,18.1216,17.9743,18.0332,98800.0
2009-01-15 12:00:00,18.37,18.55,18.28,18.29,74900.0,18.0332,18.2099,17.9449,17.9547,74900.0
2009-01-15 12:10:00,18.28,18.46,18.24,18.46,95000.0,17.9449,18.1216,17.9056,18.1216,95000.0
2009-01-15 12:20:00,18.45,18.57,18.42,18.46,160700.0,18.1117,18.2295,18.0823,18.1216,160700.0
2009-01-15 12:30:00,18.45,18.48,18.18,18.18,83200.0,18.1117,18.1412,17.8467,17.8467,83200.0
2009-01-15 12:40:00,18.17,18.32,18.17,18.3,64100.0,17.8369,17.9841,17.8369,17.9645,64100.0
2009-01-15 12:50:00,18.3,18.38,18.25,18.29,47400.0,17.9645,18.043,17.9154,17.9547,47400.0
2009-01-15 13:00:00,18.29,18.46,18.28,18.42,44700.0,17.9547,18.1216,17.9449,18.0823,44700.0
2009-01-15 13:10:00,18.41,18.44,18.33,18.4,58500.0,18.0725,18.1019,17.9939,18.0627,58500.0
2009-01-15 13:20:00,18.4,18.68,18.33,18.67,81200.0,18.0627,18.3375,17.9939,18.3277,81200.0
2009-01-15 13:30:00,18.68,19.07,18.68,19.02,189100.0,18.3375,18.7204,18.3375,18.6713,189100.0
2009-01-15 13:40:00,19.03,19.32,19.03,19.19,128300.0,18.6811,18.9658,18.6811,18.8382,128300.0
2009-01-15 13:50:00,19.18,19.3,19.06,19.19,301800.0,18.8284,18.9462,18.7106,18.8382,301800.0
2009-01-15 14:00:00,19.2,19.3,19.1,19.3,386100.0,18.848,18.9462,18.7498,18.9462,386100.0
2009-01-15 14:10:00,19.3,19.61,19.24,19.6,180500.0,18.9462,19.2505,18.8873,19.2407,180500.0
2009-01-15 14:20:00,19.6,20.0,19.6,19.91,267000.0,19.2407,19.6333,19.2407,19.545,267000.0
2009-01-15 14:30:00,19.92,20.0,19.81,19.95,226400.0,19.5548,19.6333,19.4468,19.5842,226400.0
2009-01-15 14:40:00,19.96,20.15,19.92,20.08,175400.0,19.5941,19.7806,19.5548,19.7119,175400.0
2009-01-15 14:50:00,20.08,20.15,20.0,20.13,149100.0,19.7119,19.7806,19.6333,19.7609,149100.0
2009-01-15 15:00:00,20.14,20.24,19.95,19.99,264400.0,19.7708,19.8689,19.5842,19.6235,264400.0
2009-01-15 15:10:00,20.0,20.1,19.89,20.08,155700.0,19.6333,19.7315,19.5253,19.7119,155700.0
2009-01-15 15:20:00,20.08,20.19,19.93,19.99,173100.0,19.7119,19.8198,19.5646,19.6235,173100.0
2009-01-15 15:30:00,19.99,19.99,19.51,19.68,280100.0,19.6235,19.6235,19.1523,19.3192,280100.0
2009-01-15 15:40:00,19.68,19.74,19.53,19.56,273300.0,19.3192,19.3781,19.1719,19.2014,273300.0
2009-01-15 15:50:00,19.55,20.07,19.55,19.96,397200.0,19.1916,19.702,19.1916,19.5941,397200.0
2009-01-16 09:30:00,20.69,21.0,20.39,20.5,237400.0,20.3107,20.615,20.0162,20.1242,237400.0
2009-01-16 09:40:00,20.52,20.58,20.35,20.46,243400.0,20.1438,20.2027,19.9769,20.0849,243400.0
2009-01-16 09:50:00,20.46,20.54,20.2,20.23,216400.0,20.0849,20.1634,19.8297,19.8591,216400.0
2009-01-16 10:00:00,20.22,20.36,20.1,20.26,134100.0,19.8493,19.9867,19.7315,19.8886,134100.0
2009-01-16 10:10:00,20.28,20.31,20.04,20.04,115500.0,19.9082,19.9376,19.6726,19.6726,115500.0
2009-01-16 10:20:00,20.08,20.26,20.05,20.25,77800.0,19.7119,19.8886,19.6824,19.8787,77800.0
2009-01-16 10:30:00,20.25,20.27,20.19,20.25,83300.0,19.8787,19.8984,19.8198,19.8787,83300.0
2009-01-16 10:40:00,20.26,20.27,20.17,20.19,95700.0,19.8886,19.8984,19.8002,19.8198,95700.0
2009-01-16 10:50:00,20.19,20.25,20.08,20.13,87700.0,19.8198,19.8787,19.7119,19.7609,87700.0
2009-01-16 11:00:00,20.13,20.25,20.06,20.16,93500.0,19.7609,19.8787,19.6922,19.7904,93500.0
2009-01-16 11:10:00,20.14,20.24,20.07,20.1,70900.0,19.7708,19.8689,19.702,19.7315,70900.0
2009-01-16 11:20:00,20.1,20.21,20.02,20.12,90600.0,19.7315,19.8395,19.653,19.7511,90600.0
2009-01-16 11:30:00,20.13,20.14,19.98,20.01,139800.0,19.7609,19.7708,19.6137,19.6431,139800.0
2009-01-16 11:40:00,20.01,20.06,19.9,19.97,81100.0,19.6431,19.6922,19.5352,19.6039,81100.0
2009-01-16 11:50:00,19.96,19.99,19.62,19.73,76200.0,19.5941,19.6235,19.2603,19.3683,76200.0
2009-01-16 12:00:00,19.72,19.9,19.72,19.8,44100.0,19.3585,19.5352,19.3585,19.437,44100.0
2009-01-16 12:10:00,19.81,19.86,19.54,19.6,95100.0,19.4468,19.4959,19.1818,19.2407,95100.0
2009-01-16 12:20:00,19.59,19.59,19.29,19.54,139200.0,19.2308,19.2308,18.9363,19.1818,139200.0
2009-01-16 12:30:00,19.53,19.66,19.47,19.65,44000.0,19.1719,19.2996,19.113,19.2897,44000.0
2009-01-16 12:40:00,19.63,19.84,19.63,19.81,96200.0,19.2701,19.4763,19.2701,19.4468,96200.0
2009-01-16 12:50:00,19.8,20.1,19.8,20.1,60100.0,19.437,19.7315,19.437,19.7315,60100.0
2009-01-16 13:00:00,20.1,20.17,19.91,19.96,96500.0,19.7315,19.8002,19.545,19.5941,96500.0
2009-01-16 13:10:00,19.96,20.14,19.95,20.14,100600.0,19.5941,19.7708,19.5842,19.7708,100600.0
2009-01-16 13:20:00,20.13,20.21,20.04,20.2,74600.0,19.7609,19.8395,19.6726,19.8297,74600.0
2009-01-16 13:30:00,20.2,20.57,20.2,20.45,182000.0,19.8297,20.1929,19.8297,20.0751,182000.0
2009-01-16 13:40:00,20.45,20.5,20.3,20.3,75300.0,20.0751,20.1242,19.9278,19.9278,75300.0
2009-01-16 13:50:00,20.3,20.39,20.21,20.39,108300.0,19.9278,20.0162,19.8395,20.0162,108300.0
2009-01-16 14:00:00,20.39,20.6,20.32,20.55,115400.0,20.0162,20.2223,19.9475,20.1732,115400.0
2009-01-16 14:10:00,20.55,20.65,20.37,20.43,105100.0,20.1732,20.2714,19.9965,20.0554,105100.0
2009-01-16 14:20:00,20.44,20.67,20.35,20.54,159500.0,20.0653,20.291,19.9769,20.1634,159500.0
2009-01-16 14:30:00,20.55,20.72,20.39,20.51,133500.0,20.1732,20.3401,20.0162,20.134,133500.0
2009-01-16 14:40:00,20.52,20.6,20.32,20.37,162400.0,20.1438,20.2223,19.9475,19.9965,162400.0
2009-01-16 14:50:00,20.38,20.75,20.38,20.73,128500.0,20.0064,20.3696,20.0064,20.3499,128500.0
2009-01-16 15:00:00,20.74,20.84,20.65,20.78,123400.0,20.3598,20.4579,20.2714,20.399,123400.0
2009-01-16 15:10:00,20.78,20.92,20.68,20.81,132500.0,20.399,20.5365,20.3009,20.4285,132500.0
2009-01-16 15:20:00,20.82,20.91,20.55,20.55,99500.0,20.4383,20.5266,20.1732,20.1732,99500.0
2009-01-16 15:30:00,20.55,20.73,20.54,20.64,148100.0,20.1732,20.3499,20.1634,20.2616,148100.0
2009-01-16 15:40:00,20.63,20.7,20.51,20.61,177500.0,20.2518,20.3205,20.134,20.2321,177500.0
2009-01-16 15:50:00,20.64,20.7,20.55,20.63,309100.0,20.2616,20.3205,20.1732,20.2518,309100.0
2009-01-20 09:30:00,20.47,20.5,19.67,19.81,158500.0,20.0947,20.1242,19.3094,19.4468,158500.0
2009-01-20 09:40:00,19.86,19.94,19.5,19.5,89600.0,19.4959,19.5744,19.1425,19.1425,89600.0
2009-01-20 09:50:00,19.51,19.54,19.24,19.24,92200.0,19.1523,19.1818,18.8873,18.8873,92200.0
2009-01-20 10:00:00,19.24,19.68,19.09,19.67,146800.0,18.8873,19.3192,18.74,19.3094,146800.0
2009-01-20 10:10:00,19.66,19.92,19.61,19.68,132900.0,19.2996,19.5548,19.2505,19.3192,132900.0
2009-01-20 10:20:00,19.67,20.03,19.64,19.99,69600.0,19.3094,19.6628,19.2799,19.6235,69600.0
2009-01-20 10:30:00,20.0,20.12,19.8,19.8,113100.0,19.6333,19.7511,19.437,19.437,113100.0
2009-01-20 10:40:00,19.8,19.84,19.64,19.82,99700.0,19.437,19.4763,19.2799,19.4566,99700.0
2009-01-20 10:50:00,19.81,19.92,19.79,19.8,106000.0,19.4468,19.5548,19.4272,19.437,106000.0
2009-01-20 11:00:00,19.8,19.84,19.63,19.65,52100.0,19.437,19.4763,19.2701,19.2897,52100.0
2009-01-20 11:10:00,19.67,19.71,19.58,19.62,38300.0,19.3094,19.3486,19.221,19.2603,38300.0
2009-01-20 11:20:00,19.62,19.72,19.59,19.71,41400.0,19.2603,19.3585,19.2308,19.3486,41400.0
2009-01-20 11:30:00,19.7,19.99,19.7,19.95,53300.0,19.3388,19.6235,19.3388,19.5842,53300.0
2009-01-20 11:40:00,19.95,19.96,19.79,19.82,75100.0,19.5842,19.5941,19.4272,19.4566,75100.0
2009-01-20 11:50:00,19.84,19.86,19.65,19.67,60600.0,19.4763,19.4959,19.2897,19.3094,60600.0
2009-01-20 12:00:00,19.67,19.79,19.64,19.7,79800.0,19.3094,19.4272,19.2799,19.3388,79800.0
2009-01-20 12:10:00,19.7,19.85,19.64,19.74,95500.0,19.3388,19.4861,19.2799,19.3781,95500.0
2009-01-20 12:20:00,19.73,19.75,19.5,19.54,93400.0,19.3683,19.3879,19.1425,19.1818,93400.0
2009-01-20 12:30:00,19.52,19.66,19.51,19.51,73400.0,19.1621,19.2996,19.1523,19.1523,73400.0
2009-01-20 12:40:00,19.51,19.73,19.5,19.68,79000.0,19.1523,19.3683,19.1425,19.3192,79000.0
2009-01-20 12:50:00,19.66,19.68,19.41,19.42,67000.0,19.2996,19.3192,19.0541,19.064,67000.0
2009-01-20 13:00:00,19.42,19.52,19.26,19.26,124000.0,19.064,19.1621,18.9069,18.9069,124000.0
2009-01-20 13:10:00,19.27,19.28,19.11,19.18,108800.0,18.9167,18.9265,18.7596,18.8284,108800.0
2009-01-20 13:20:00,19.18,19.26,19.13,19.23,106700.0,18.8284,18.9069,18.7793,18.8774,106700.0
2009-01-20 13:30:00,19.2,19.28,19.1,19.15,90000.0,18.848,18.9265,18.7498,18.7989,90000.0
2009-01-20 13:40:00,19.16,19.25,19.02,19.05,58600.0,18.8087,18.8971,18.6713,18.7007,58600.0
2009-01-20 13:50:00,19.06,19.15,19.02,19.04,69500.0,18.7106,18.7989,18.6713,18.6909,69500.0
2009-01-20 14:00:00,19.03,19.16,19.0,19.09,121100.0,18.6811,18.8087,18.6517,18.74,121100.0
2009-01-20 14:10:00,19.09,19.11,18.93,18.99,59400.0,18.74,18.7596,18.5829,18.6418,59400.0
2009-01-20 14:20:00,18.98,18.99,18.75,18.95,81700.0,18.632,18.6418,18.4062,18.6026,81700.0
2009-01-20 14:30:00,18.93,19.04,18.85,18.91,97400.0,18.5829,18.6909,18.5044,18.5633,97400.0
2009-01-20 14:40:00,18.92,18.98,18.81,18.89,73700.0,18.5731,18.632,18.4651,18.5437,73700.0
2009-01-20 14:50:00,18.9,19.1,18.88,18.99,116500.0,18.5535,18.7498,18.5339,18.6418,116500.0
2009-01-20 15:00:00,18.98,18.98,18.7,18.7,97700.0,18.632,18.632,18.3572,18.3572,97700.0
2009-01-20 15:10:00,18.71,18.88,18.66,18.78,147900.0,18.367,18.5339,18.3179,18.4357,147900.0
2009-01-20 15:20:00,18.78,19.0,18.71,18.92,102900.0,18.4357,18.6517,18.367,18.5731,102900.0
2009-01-20 15:30:00,18.92,19.19,18.9,18.95,203400.0,18.5731,18.8382,18.5535,18.6026,203400.0
2009-01-20 15:40:00,18.95,19.05,18.85,19.02,187200.0,18.6026,18.7007,18.5044,18.6713,187200.0
2009-01-20 15:50:00,19.02,19.03,18.78,18.81,189700.0,18.6713,18.6811,18.4357,18.4651,189700.0
2009-01-21 09:30:00,19.06,19.32,19.01,19.1,108400.0,18.7106,18.9658,18.6615,18.7498,108400.0
2009-01-21 09:40:00,19.1,19.11,18.81,18.84,162800.0,18.7498,18.7596,18.4651,18.4946,162800.0
2009-01-21 09:50:00,18.83,18.87,18.68,18.74,125900.0,18.4848,18.524,18.3375,18.3964,125900.0
2009-01-21 10:00:00,18.75,18.93,18.63,18.63,182000.0,18.4062,18.5829,18.2884,18.2884,182000.0
2009-01-21 10:10:00,18.62,18.93,18.52,18.89,140800.0,18.2786,18.5829,18.1805,18.5437,140800.0
2009-01-21 10:20:00,18.9,19.07,18.84,18.92,247000.0,18.5535,18.7204,18.4946,18.5731,247000.0
2009-01-21 10:30:00,18.92,19.0,18.64,18.73,105500.0,18.5731,18.6517,18.2983,18.3866,105500.0
2009-01-21 10:40:00,18.73,18.74,18.39,18.42,113700.0,18.3866,18.3964,18.0528,18.0823,113700.0
2009-01-21 10:50:00,18.42,18.44,18.11,18.26,96600.0,18.0823,18.1019,17.778,17.9252,96600.0
2009-01-21 11:00:00,18.24,18.45,18.22,18.42,64800.0,17.9056,18.1117,17.886,18.0823,64800.0
2009-01-21 11:10:00,18.42,18.49,18.3,18.47,64500.0,18.0823,18.151,17.9645,18.1314,64500.0
2009-01-21 11:20:00,18.48,18.55,18.39,18.44,46000.0,18.1412,18.2099,18.0528,18.1019,46000.0
2009-01-21 11:30:00,18.44,18.53,18.41,18.51,40500.0,18.1019,18.1903,18.0725,18.1706,40500.0
2009-01-21 11:40:00,18.53,18.62,18.47,18.57,38600.0,18.1903,18.2786,18.1314,18.2295,38600.0
2009-01-21 11:50:00,18.58,18.63,18.45,18.47,33800.0,18.2394,18.2884,18.1117,18.1314,33800.0
2009-01-21 12:00:00,18.49,18.6,18.42,18.56,36500.0,18.151,18.259,18.0823,18.2197,36500.0
2009-01-21 12:10:00,18.58,18.66,18.54,18.65,75500.0,18.2394,18.3179,18.2001,18.3081,75500.0
2009-01-21 12:20:00,18.63,18.75,18.52,18.6,56300.0,18.2884,18.4062,18.1805,18.259,56300.0
2009-01-21 12:30:00,18.6,18.73,18.54,18.56,67900.0,18.259,18.3866,18.2001,18.2197,67900.0
2009-01-21 12:40:00,18.56,18.62,18.44,18.52,61200.0,18.2197,18.2786,18.1019,18.1805,61200.0
2009-01-21 12:50:00,18.52,18.53,18.34,18.53,67500.0,18.1805,18.1903,18.0038,18.1903,67500.0
2009-01-21 13:00:00,18.53,18.6,18.48,18.58,82400.0,18.1903,18.259,18.1412,18.2394,82400.0
2009-01-21 13:10:00,18.57,18.59,18.39,18.48,25400.0,18.2295,18.2492,18.0528,18.1412,25400.0
2009-01-21 13:20:00,18.46,18.53,18.35,18.37,40400.0,18.1216,18.1903,18.0136,18.0332,40400.0
2009-01-21 13:30:00,18.38,18.68,18.36,18.62,55100.0,18.043,18.3375,18.0234,18.2786,55100.0
2009-01-21 13:40:00,18.65,18.77,18.62,18.69,81100.0,18.3081,18.4259,18.2786,18.3473,81100.0
2009-01-21 13:50:00,18.7,18.78,18.63,18.78,54500.0,18.3572,18.4357,18.2884,18.4357,54500.0
2009-01-21 14:00:00,18.79,18.79,18.61,18.62,67100.0,18.4455,18.4455,18.2688,18.2786,67100.0
2009-01-21 14:10:00,18.62,18.78,18.61,18.71,95800.0,18.2786,18.4357,18.2688,18.367,95800.0
2009-01-21 14:20:00,18.73,18.79,18.64,18.74,88300.0,18.3866,18.4455,18.2983,18.3964,88300.0
2009-01-21 14:30:00,18.75,18.97,18.73,18.78,113700.0,18.4062,18.6222,18.3866,18.4357,113700.0
2009-01-21 14:40:00,18.8,18.91,18.74,18.76,119400.0,18.4553,18.5633,18.3964,18.4161,119400.0
2009-01-21 14:50:00,18.76,18.8,18.68,18.76,188500.0,18.4161,18.4553,18.3375,18.4161,188500.0
2009-01-21 15:00:00,18.79,18.81,18.62,18.66,273100.0,18.4455,18.4651,18.2786,18.3179,273100.0
2009-01-21 15:10:00,18.66,18.86,18.62,18.83,191200.0,18.3179,18.5142,18.2786,18.4848,191200.0
2009-01-21 15:20:00,18.84,18.86,18.64,18.76,189500.0,18.4946,18.5142,18.2983,18.4161,189500.0
2009-01-21 15:30:00,18.76,19.02,18.76,19.0,220500.0,18.4161,18.6713,18.4161,18.6517,220500.0
2009-01-21 15:40:00,19.0,19.04,18.9,18.96,331500.0,18.6517,18.6909,18.5535,18.6124,331500.0
2009-01-21 15:50:00,18.96,19.1,18.88,19.04,445600.0,18.6124,18.7498,18.5339,18.6909,445600.0
2009-01-22 09:30:00,18.55,18.77,18.38,18.64,56200.0,18.2099,18.4259,18.043,18.2983,56200.0
2009-01-22 09:40:00,18.65,18.91,18.46,18.7,91700.0,18.3081,18.5633,18.1216,18.3572,91700.0
2009-01-22 09:50:00,18.7,19.02,18.53,18.67,84300.0,18.3572,18.6713,18.1903,18.3277,84300.0
2009-01-22 10:00:00,18.68,18.95,18.6,18.74,82200.0,18.3375,18.6026,18.259,18.3964,82200.0
2009-01-22 10:10:00,18.74,18.88,18.61,18.88,40900.0,18.3964,18.5339,18.2688,18.5339,40900.0
2009-01-22 10:20:00,18.89,19.0,18.73,18.98,69100.0,18.5437,18.6517,18.3866,18.632,69100.0
2009-01-22 10:30:00,18.98,19.04,18.82,18.88,103500.0,18.632,18.6909,18.475,18.5339,103500.0
2009-01-22 10:40:00,18.88,18.98,18.82,18.98,47700.0,18.5339,18.632,18.475,18.632,47700.0
2009-01-22 10:50:00,18.96,19.1,18.84,18.87,41800.0,18.6124,18.7498,18.4946,18.524,41800.0
2009-01-22 11:00:00,18.86,19.06,18.78,18.93,88000.0,18.5142,18.7106,18.4357,18.5829,88000.0
2009-01-22 11:10:00,18.94,19.18,18.92,19.14,93100.0,18.5928,18.8284,18.5731,18.7891,93100.0
2009-01-22 11:20:00,19.08,19.29,18.97,19.14,94000.0,18.7302,18.9363,18.6222,18.7891,94000.0
2009-01-22 11:30:00,19.14,19.14,18.95,18.99,98600.0,18.7891,18.7891,18.6026,18.6418,98600.0
2009-01-22 11:40:00,18.96,18.98,18.8,18.93,59000.0,18.6124,18.632,18.4553,18.5829,59000.0
2009-01-22 11:50:00,18.93,18.96,18.73,18.79,84400.0,18.5829,18.6124,18.3866,18.4455,84400.0
2009-01-22 12:00:00,18.77,18.82,18.72,18.78,121100.0,18.4259,18.475,18.3768,18.4357,121100.0
2009-01-22 12:10:00,18.77,18.82,18.74,18.81,45800.0,18.4259,18.475,18.3964,18.4651,45800.0
2009-01-22 12:20:00,18.82,18.84,18.69,18.84,51400.0,18.475,18.4946,18.3473,18.4946,51400.0
2009-01-22 12:30:00,18.81,18.9,18.75,18.77,44100.0,18.4651,18.5535,18.4062,18.4259,44100.0
2009-01-22 12:40:00,18.78,18.95,18.75,18.92,82400.0,18.4357,18.6026,18.4062,18.5731,82400.0
2009-01-22 12:50:00,18.91,19.0,18.81,18.86,92400.0,18.5633,18.6517,18.4651,18.5142,92400.0
2009-01-22 13:00:00,18.85,19.01,18.85,18.9,61900.0,18.5044,18.6615,18.5044,18.5535,61900.0
2009-01-22 13:10:00,18.91,19.0,18.87,18.91,85200.0,18.5633,18.6517,18.524,18.5633,85200.0
2009-01-22 13:20:00,18.92,18.97,18.75,18.83,71900.0,18.5731,18.6222,18.4062,18.4848,71900.0
2009-01-22 13:30:00,18.81,18.95,18.78,18.95,74800.0,18.4651,18.6026,18.4357,18.6026,74800.0
2009-01-22 13:40:00,18.94,19.21,18.87,19.13,119100.0,18.5928,18.8578,18.524,18.7793,119100.0
2009-01-22 13:50:00,19.15,19.26,19.09,19.25,88400.0,18.7989,18.9069,18.74,18.8971,88400.0
2009-01-22 14:00:00,19.25,19.59,19.16,19.47,154400.0,18.8971,19.2308,18.8087,19.113,154400.0
2009-01-22 14:10:00,19.45,19.65,19.4,19.49,124000.0,19.0934,19.2897,19.0443,19.1327,124000.0
2009-01-22 14:20:00,19.49,19.53,19.36,19.42,139000.0,19.1327,19.1719,19.0051,19.064,139000.0
2009-01-22 14:30:00,19.4,19.57,19.27,19.54,88600.0,19.0443,19.2112,18.9167,19.1818,88600.0
2009-01-22 14:40:00,19.54,19.58,19.08,19.1,79900.0,19.1818,19.221,18.7302,18.7498,79900.0
2009-01-22 14:50:00,19.09,19.37,19.09,19.37,134100.0,18.74,19.0149,18.74,19.0149,134100.0
2009-01-22 15:00:00,19.35,19.39,18.94,19.02,181800.0,18.9952,19.0345,18.5928,18.6713,181800.0
2009-01-22 15:10:00,19.0,19.21,18.92,19.04,123100.0,18.6517,18.8578,18.5731,18.6909,123100.0
2009-01-22 15:20:00,19.02,19.12,18.96,19.07,203900.0,18.6713,18.7695,18.6124,18.7204,203900.0
2009-01-22 15:30:00,19.08,19.1,18.94,18.98,171800.0,18.7302,18.7498,18.5928,18.632,171800.0
2009-01-22 15:40:00,18.98,19.33,18.97,19.32,318000.0,18.632,18.9756,18.6222,18.9658,318000.0
2009-01-22 15:50:00,19.31,19.31,19.05,19.13,286800.0,18.956,18.956,18.7007,18.7793,286800.0
2009-01-23 09:30:00,19.0,19.13,18.51,18.8,54900.0,18.6517,18.7793,18.1706,18.4553,54900.0
2009-01-23 09:40:00,18.82,19.07,18.64,18.75,88900.0,18.475,18.7204,18.2983,18.4062,88900.0
2009-01-23 09:50:00,18.75,19.03,18.7,18.96,86500.0,18.4062,18.6811,18.3572,18.6124,86500.0
2009-01-23 10:00:00,18.94,19.23,18.91,19.05,72200.0,18.5928,18.8774,18.5633,18.7007,72200.0
2009-01-23 10:10:00,19.06,19.3,18.99,19.26,55200.0,18.7106,18.9462,18.6418,18.9069,55200.0
2009-01-23 10:20:00,19.27,19.41,19.11,19.4,68500.0,18.9167,19.0541,18.7596,19.0443,68500.0
2009-01-23 10:30:00,19.4,19.4,19.2,19.2,100400.0,19.0443,19.0443,18.848,18.848,100400.0
2009-01-23 10:40:00,19.2,19.27,19.08,19.25,39000.0,18.848,18.9167,18.7302,18.8971,39000.0
2009-01-23 10:50:00,19.27,19.37,19.23,19.28,39900.0,18.9167,19.0149,18.8774,18.9265,39900.0
2009-01-23 11:00:00,19.29,19.71,19.29,19.65,77200.0,18.9363,19.3486,18.9363,19.2897,77200.0
2009-01-23 11:10:00,19.65,19.65,19.5,19.6,130900.0,19.2897,19.2897,19.1425,19.2407,130900.0
2009-01-23 11:20:00,19.6,19.67,19.55,19.58,89500.0,19.2407,19.3094,19.1916,19.221,89500.0
2009-01-23 11:30:00,19.57,19.68,19.43,19.5,108800.0,19.2112,19.3192,19.0738,19.1425,108800.0
2009-01-23 11:40:00,19.5,19.57,19.36,19.41,246800.0,19.1425,19.2112,19.0051,19.0541,246800.0
2009-01-23 11:50:00,19.38,19.54,19.35,19.5,89600.0,19.0247,19.1818,18.9952,19.1425,89600.0
2009-01-23 12:00:00,19.5,19.58,19.48,19.52,46400.0,19.1425,19.221,19.1229,19.1621,46400.0
2009-01-23 12:10:00,19.51,19.62,19.5,19.5,82700.0,19.1523,19.2603,19.1425,19.1425,82700.0
2009-01-23 12:20:00,19.5,19.68,19.48,19.64,96400.0,19.1425,19.3192,19.1229,19.2799,96400.0
2009-01-23 12:30:00,19.64,19.64,19.46,19.49,90000.0,19.2799,19.2799,19.1032,19.1327,90000.0
2009-01-23 12:40:00,19.48,19.67,19.47,19.64,62700.0,19.1229,19.3094,19.113,19.2799,62700.0
2009-01-23 12:50:00,19.63,19.79,19.56,19.73,63500.0,19.2701,19.4272,19.2014,19.3683,63500.0
2009-01-23 13:00:00,19.71,19.89,19.65,19.75,70200.0,19.3486,19.5253,19.2897,19.3879,70200.0
2009-01-23 13:10:00,19.75,20.0,19.75,19.97,59100.0,19.3879,19.6333,19.3879,19.6039,59100.0
2009-01-23 13:20:00,19.96,20.22,19.96,20.01,127300.0,19.5941,19.8493,19.5941,19.6431,127300.0
2009-01-23 13:30:00,20.01,20.18,19.99,20.16,125700.0,19.6431,19.81,19.6235,19.7904,125700.0
2009-01-23 13:40:00,20.17,20.23,20.11,20.23,70900.0,19.8002,19.8591,19.7413,19.8591,70900.0
2009-01-23 13:50:00,20.23,20.27,20.12,20.25,70400.0,19.8591,19.8984,19.7511,19.8787,70400.0
2009-01-23 14:00:00,20.24,20.27,20.15,20.18,80200.0,19.8689,19.8984,19.7806,19.81,80200.0
2009-01-23 14:10:00,20.18,20.18,20.02,20.02,75700.0,19.81,19.81,19.653,19.653,75700.0
2009-01-23 14:20:00,20.01,20.2,19.97,19.97,97500.0,19.6431,19.8297,19.6039,19.6039,97500.0
2009-01-23 14:30:00,19.98,20.03,19.78,19.8,59400.0,19.6137,19.6628,19.4174,19.437,59400.0
2009-01-23 14:40:00,19.83,19.93,19.7,19.86,68700.0,19.4664,19.5646,19.3388,19.4959,68700.0
2009-01-23 14:50:00,19.86,19.86,19.53,19.65,82300.0,19.4959,19.4959,19.1719,19.2897,82300.0
2009-01-23 15:00:00,19.64,19.79,19.56,19.63,99000.0,19.2799,19.4272,19.2014,19.2701,99000.0
2009-01-23 15:10:00,19.63,19.75,19.54,19.72,112900.0,19.2701,19.3879,19.1818,19.3585,112900.0
2009-01-23 15:20:00,19.73,19.9,19.68,19.68,110900.0,19.3683,19.5352,19.3192,19.3192,110900.0
2009-01-23 15:30:00,19.68,19.82,19.6,19.76,108700.0,19.3192,19.4566,19.2407,19.3977,108700.0
2009-01-23 15:40:00,19.76,19.83,19.64,19.75,134100.0,19.3977,19.4664,19.2799,19.3879,134100.0
2009-01-23 15:50:00,19.75,19.81,19.69,19.76,236200.0,19.3879,19.4468,19.329,19.3977,236200.0
2009-01-26 09:30:00,19.83,20.17,19.44,19.97,126100.0,19.4664,19.8002,19.0836,19.6039,126100.0
2009-01-26 09:40:00,19.92,20.17,19.89,20.12,84200.0,19.5548,19.8002,19.5253,19.7511,84200.0
2009-01-26 09:50:00,20.14,20.39,20.11,20.35,80500.0,19.7708,20.0162,19.7413,19.9769,80500.0
2009-01-26 10:00:00,20.34,20.84,20.34,20.49,126900.0,19.9671,20.4579,19.9671,20.1143,126900.0
2009-01-26 10:10:00,20.5,20.64,20.37,20.38,65600.0,20.1242,20.2616,19.9965,20.0064,65600.0
2009-01-26 10:20:00,20.39,20.74,20.38,20.49,48600.0,20.0162,20.3598,20.0064,20.1143,48600.0
2009-01-26 10:30:00,20.5,20.57,20.36,20.37,117100.0,20.1242,20.1929,19.9867,19.9965,117100.0
2009-01-26 10:40:00,20.36,20.52,20.33,20.52,121100.0,19.9867,20.1438,19.9573,20.1438,121100.0
2009-01-26 10:50:00,20.5,20.5,20.22,20.31,55300.0,20.1242,20.1242,19.8493,19.9376,55300.0
2009-01-26 11:00:00,20.32,20.39,20.17,20.26,62400.0,19.9475,20.0162,19.8002,19.8886,62400.0
2009-01-26 11:10:00,20.27,20.45,20.13,20.16,44300.0,19.8984,20.0751,19.7609,19.7904,44300.0
2009-01-26 11:20:00,20.14,20.19,20.04,20.19,57900.0,19.7708,19.8198,19.6726,19.8198,57900.0
2009-01-26 11:30:00,20.18,20.36,20.18,20.34,33900.0,19.81,19.9867,19.81,19.9671,33900.0
2009-01-26 11:40:00,20.32,20.33,20.11,20.11,51500.0,19.9475,19.9573,19.7413,19.7413,51500.0
2009-01-26 11:50:00,20.1,20.29,20.06,20.25,46800.0,19.7315,19.918,19.6922,19.8787,46800.0
2009-01-26 12:00:00,20.26,20.46,20.25,20.43,80300.0,19.8886,20.0849,19.8787,20.0554,80300.0
2009-01-26 12:10:00,20.43,20.44,20.33,20.37,51900.0,20.0554,20.0653,19.9573,19.9965,51900.0
2009-01-26 12:20:00,20.36,20.74,20.35,20.61,169800.0,19.9867,20.3598,19.9769,20.2321,169800.0
2009-01-26 12:30:00,20.6,20.61,20.39,20.42,84600.0,20.2223,20.2321,20.0162,20.0456,84600.0
2009-01-26 12:40:00,20.43,20.57,20.39,20.51,68300.0,20.0554,20.1929,20.0162,20.134,68300.0
2009-01-26 12:50:00,20.51,20.6,20.42,20.49,143700.0,20.134,20.2223,20.0456,20.1143,143700.0
2009-01-26 13:00:00,20.48,20.55,20.27,20.35,87900.0,20.1045,20.1732,19.8984,19.9769,87900.0
2009-01-26 13:10:00,20.34,20.51,20.32,20.4,66600.0,19.9671,20.134,19.9475,20.026,66600.0
2009-01-26 13:20:00,20.4,20.5,20.25,20.4,32000.0,20.026,20.1242,19.8787,20.026,32000.0
2009-01-26 13:30:00,20.4,20.4,20.16,20.23,66800.0,20.026,20.026,19.7904,19.8591,66800.0
2009-01-26 13:40:00,20.25,20.39,20.21,20.22,21400.0,19.8787,20.0162,19.8395,19.8493,21400.0
2009-01-26 13:50:00,20.22,20.23,20.05,20.17,51100.0,19.8493,19.8591,19.6824,19.8002,51100.0
2009-01-26 14:00:00,20.17,20.17,19.81,19.94,121600.0,19.8002,19.8002,19.4468,19.5744,121600.0
2009-01-26 14:10:00,19.95,19.98,19.78,19.84,59800.0,19.5842,19.6137,19.4174,19.4763,59800.0
2009-01-26 14:20:00,19.86,19.93,19.78,19.87,94800.0,19.4959,19.5646,19.4174,19.5057,94800.0
2009-01-26 14:30:00,19.87,20.1,19.8,20.06,78600.0,19.5057,19.7315,19.437,19.6922,78600.0
2009-01-26 14:40:00,20.05,20.24,19.9,20.23,63000.0,19.6824,19.8689,19.5352,19.8591,63000.0
2009-01-26 14:50:00,20.23,20.46,20.17,20.46,99600.0,19.8591,20.0849,19.8002,20.0849,99600.0
2009-01-26 15:00:00,20.46,20.5,20.3,20.5,77700.0,20.0849,20.1242,19.9278,20.1242,77700.0
2009-01-26 15:10:00,20.51,20.57,20.26,20.48,92000.0,20.134,20.1929,19.8886,20.1045,92000.0
2009-01-26 15:20:00,20.47,20.75,20.46,20.65,145500.0,20.0947,20.3696,20.0849,20.2714,145500.0
2009-01-26 15:30:00,20.65,20.68,20.31,20.31,178200.0,20.2714,20.3009,19.9376,19.9376,178200.0
2009-01-26 15:40:00,20.31,20.47,20.17,20.38,204300.0,19.9376,20.0947,19.8002,20.0064,204300.0
2009-01-26 15:50:00,20.4,20.48,20.31,20.38,164300.0,20.026,20.1045,19.9376,20.0064,164300.0
2009-01-27 09:30:00,20.54,20.93,20.24,20.9,94800.0,20.1634,20.5463,19.8689,20.5168,94800.0
2009-01-27 09:40:00,20.9,20.9,20.55,20.55,65600.0,20.5168,20.5168,20.1732,20.1732,65600.0
2009-01-27 09:50:00,20.57,20.86,20.56,20.72,96000.0,20.1929,20.4776,20.1831,20.3401,96000.0
2009-01-27 10:00:00,20.71,20.78,20.28,20.39,129100.0,20.3303,20.399,19.9082,20.0162,129100.0
2009-01-27 10:10:00,20.35,20.48,20.34,20.46,101800.0,19.9769,20.1045,19.9671,20.0849,101800.0
2009-01-27 10:20:00,20.48,20.7,20.45,20.48,66100.0,20.1045,20.3205,20.0751,20.1045,66100.0
2009-01-27 10:30:00,20.48,20.58,20.43,20.52,49700.0,20.1045,20.2027,20.0554,20.1438,49700.0
2009-01-27 10:40:00,20.5,20.55,20.27,20.3,39000.0,20.1242,20.1732,19.8984,19.9278,39000.0
2009-01-27 10:50:00,20.31,20.54,20.27,20.54,44400.0,19.9376,20.1634,19.8984,20.1634,44400.0
2009-01-27 11:00:00,20.5,20.65,20.44,20.57,69700.0,20.1242,20.2714,20.0653,20.1929,69700.0
2009-01-27 11:10:00,20.57,20.75,20.55,20.66,50700.0,20.1929,20.3696,20.1732,20.2812,50700.0
2009-01-27 11:20:00,20.68,20.87,20.67,20.83,80600.0,20.3009,20.4874,20.291,20.4481,80600.0
2009-01-27 11:30:00,20.85,20.9,20.69,20.74,72700.0,20.4677,20.5168,20.3107,20.3598,72700.0
2009-01-27 11:40:00,20.74,20.87,20.69,20.83,29100.0,20.3598,20.4874,20.3107,20.4481,29100.0
2009-01-27 11:50:00,20.83,20.83,20.69,20.72,53800.0,20.4481,20.4481,20.3107,20.3401,53800.0
2009-01-27 12:00:00,20.72,20.9,20.7,20.87,70100.0,20.3401,20.5168,20.3205,20.4874,70100.0
2009-01-27 12:10:00,20.87,20.96,20.81,20.94,39300.0,20.4874,20.5757,20.4285,20.5561,39300.0
2009-01-27 12:20:00,20.94,21.15,20.93,21.15,71000.0,20.5561,20.7622,20.5463,20.7622,71000.0
2009-01-27 12:30:00,21.12,21.44,21.12,21.28,271300.0,20.7328,21.0469,20.7328,20.8899,271300.0
2009-01-27 12:40:00,21.27,21.8,21.26,21.7,414900.0,20.88,21.4003,20.8702,21.3022,414900.0
2009-01-27 12:50:00,21.69,21.69,21.5,21.61,144700.0,21.2923,21.2923,21.1058,21.2138,144700.0
2009-01-27 13:00:00,21.61,21.69,21.21,21.27,179800.0,21.2138,21.2923,20.8211,20.88,179800.0
2009-01-27 13:10:00,21.27,21.53,21.26,21.4,189500.0,20.88,21.1353,20.8702,21.0077,189500.0
2009-01-27 13:20:00,21.42,21.8,21.42,21.66,136000.0,21.0273,21.4003,21.0273,21.2629,136000.0
2009-01-27 13:30:00,21.66,21.76,21.57,21.69,130300.0,21.2629,21.3611,21.1745,21.2923,130300.0
2009-01-27 13:40:00,21.69,21.8,21.62,21.73,103500.0,21.2923,21.4003,21.2236,21.3316,103500.0
2009-01-27 13:50:00,21.72,21.77,21.63,21.65,56900.0,21.3218,21.3709,21.2334,21.2531,56900.0
2009-01-27 14:00:00,21.65,21.71,21.54,21.62,109000.0,21.2531,21.312,21.1451,21.2236,109000.0
2009-01-27 14:10:00,21.61,21.91,21.57,21.9,129900.0,21.2138,21.5083,21.1745,21.4985,129900.0
2009-01-27 14:20:00,21.9,21.94,21.61,21.62,123100.0,21.4985,21.5378,21.2138,21.2236,123100.0
2009-01-27 14:30:00,21.63,21.85,21.53,21.78,137500.0,21.2334,21.4494,21.1353,21.3807,137500.0
2009-01-27 14:40:00,21.78,22.15,21.77,22.13,308100.0,21.3807,21.7439,21.3709,21.7243,308100.0
2009-01-27 14:50:00,22.12,22.24,21.91,22.0,238300.0,21.7145,21.8323,21.5083,21.5967,238300.0
2009-01-27 15:00:00,21.99,22.0,21.74,21.96,219700.0,21.5868,21.5967,21.3414,21.5574,219700.0
2009-01-27 15:10:00,21.96,21.99,21.75,21.77,188400.0,21.5574,21.5868,21.3512,21.3709,188400.0
2009-01-27 15:20:00,21.77,22.05,21.77,21.95,171200.0,21.3709,21.6457,21.3709,21.5476,171200.0
2009-01-27 15:30:00,21.97,22.02,21.86,21.96,206700.0,21.5672,21.6163,21.4592,21.5574,206700.0
2009-01-27 15:40:00,21.97,22.0,21.85,21.85,210000.0,21.5672,21.5967,21.4494,21.4494,210000.0
2009-01-27 15:50:00,21.87,21.91,21.81,21.86,206700.0,21.469,21.5083,21.4101,21.4592,206700.0
2009-01-28 09:30:00,22.44,22.94,22.32,22.81,223800.0,22.0286,22.5194,21.9108,22.3918,223800.0
2009-01-28 09:40:00,22.83,23.0,22.53,22.6,214200.0,22.4114,22.5783,22.1169,22.1857,214200.0
2009-01-28 09:50:00,22.59,22.62,22.29,22.44,162500.0,22.1758,22.2053,21.8813,22.0286,162500.0
2009-01-28 10:00:00,22.41,22.62,22.32,22.42,144300.0,21.9991,22.2053,21.9108,22.009,144300.0
2009-01-28 10:10:00,22.41,22.44,22.29,22.4,85000.0,21.9991,22.0286,21.8813,21.9893,85000.0
2009-01-28 10:20:00,22.4,22.5,22.38,22.48,76100.0,21.9893,22.0875,21.9697,22.0679,76100.0
2009-01-28 10:30:00,22.48,22.76,22.44,22.56,138900.0,22.0679,22.3427,22.0286,22.1464,138900.0
2009-01-28 10:40:00,22.57,22.65,22.51,22.56,58500.0,22.1562,22.2347,22.0973,22.1464,58500.0
2009-01-28 10:50:00,22.56,22.63,22.53,22.61,71700.0,22.1464,22.2151,22.1169,22.1955,71700.0
2009-01-28 11:00:00,22.61,22.71,22.55,22.66,60600.0,22.1955,22.2936,22.1366,22.2446,60600.0
2009-01-28 11:10:00,22.66,22.72,22.56,22.72,54200.0,22.2446,22.3035,22.1464,22.3035,54200.0
2009-01-28 11:20:00,22.71,22.94,22.71,22.87,96800.0,22.2936,22.5194,22.2936,22.4507,96800.0
2009-01-28 11:30:00,22.86,22.95,22.86,22.91,56900.0,22.4409,22.5292,22.4409,22.49,56900.0
2009-01-28 11:40:00,22.9,23.0,22.85,22.9,76400.0,22.4802,22.5783,22.4311,22.4802,76400.0
2009-01-28 11:50:00,22.9,23.03,22.85,22.98,79400.0,22.4802,22.6078,22.4311,22.5587,79400.0
2009-01-28 12:00:00,23.0,23.01,22.84,22.94,119100.0,22.5783,22.5881,22.4213,22.5194,119100.0
2009-01-28 12:10:00,22.95,23.09,22.94,23.06,73500.0,22.5292,22.6667,22.5194,22.6372,73500.0
2009-01-28 12:20:00,23.07,23.18,23.04,23.18,114200.0,22.647,22.755,22.6176,22.755,114200.0
2009-01-28 12:30:00,23.17,23.27,23.1,23.1,113300.0,22.7452,22.8434,22.6765,22.6765,113300.0
2009-01-28 12:40:00,23.1,23.15,23.05,23.08,50100.0,22.6765,22.7256,22.6274,22.6569,50100.0
2009-01-28 12:50:00,23.07,23.09,22.87,22.89,57900.0,22.647,22.6667,22.4507,22.4703,57900.0
2009-01-28 13:00:00,22.88,22.89,22.72,22.85,107900.0,22.4605,22.4703,22.3035,22.4311,107900.0
2009-01-28 13:10:00,22.85,22.87,22.71,22.81,46600.0,22.4311,22.4507,22.2936,22.3918,46600.0
2009-01-28 13:20:00,22.81,23.01,22.81,23.0,35200.0,22.3918,22.5881,22.3918,22.5783,35200.0
2009-01-28 13:30:00,23.0,23.07,22.99,23.06,39400.0,22.5783,22.647,22.5685,22.6372,39400.0
2009-01-28 13:40:00,23.06,23.18,23.06,23.18,36200.0,22.6372,22.755,22.6372,22.755,36200.0
2009-01-28 13:50:00,23.19,23.21,22.9,22.93,98000.0,22.7648,22.7845,22.4802,22.5096,98000.0
2009-01-28 14:00:00,22.94,22.99,22.76,22.77,103200.0,22.5194,22.5685,22.3427,22.3525,103200.0
2009-01-28 14:10:00,22.8,22.98,22.75,22.98,123500.0,22.382,22.5587,22.3329,22.5587,123500.0
2009-01-28 14:20:00,22.97,23.0,22.72,22.87,134800.0,22.5489,22.5783,22.3035,22.4507,134800.0
2009-01-28 14:30:00,22.88,22.95,22.72,22.88,186900.0,22.4605,22.5292,22.3035,22.4605,186900.0
2009-01-28 14:40:00,22.88,22.89,22.74,22.86,223700.0,22.4605,22.4703,22.3231,22.4409,223700.0
2009-01-28 14:50:00,22.87,22.93,22.79,22.9,277700.0,22.4507,22.5096,22.3722,22.4802,277700.0
2009-01-28 15:00:00,22.89,22.95,22.54,22.69,453500.0,22.4703,22.5292,22.1268,22.274,453500.0
2009-01-28 15:10:00,22.68,22.81,22.6,22.73,180700.0,22.2642,22.3918,22.1857,22.3133,180700.0
2009-01-28 15:20:00,22.74,22.79,22.49,22.5,164600.0,22.3231,22.3722,22.0777,22.0875,164600.0
2009-01-28 15:30:00,22.51,22.55,22.37,22.47,194500.0,22.0973,22.1366,21.9599,22.058,194500.0
2009-01-28 15:40:00,22.46,22.61,22.45,22.59,238100.0,22.0482,22.1955,22.0384,22.1758,238100.0
2009-01-28 15:50:00,22.59,22.69,22.51,22.62,344500.0,22.1758,22.274,22.0973,22.2053,344500.0
2009-01-29 09:30:00,22.3,22.45,21.63,21.82,155300.0,21.8912,22.0384,21.2334,21.42,155300.0
2009-01-29 09:40:00,21.84,22.0,21.78,21.94,57500.0,21.4396,21.5967,21.3807,21.5378,57500.0
2009-01-29 09:50:00,21.93,21.96,21.73,21.84,91100.0,21.5279,21.5574,21.3316,21.4396,91100.0
2009-01-29 10:00:00,21.84,21.84,21.52,21.54,87100.0,21.4396,21.4396,21.1255,21.1451,87100.0
2009-01-29 10:10:00,21.55,21.73,21.51,21.69,59200.0,21.1549,21.3316,21.1156,21.2923,59200.0
2009-01-29 10:20:00,21.69,21.9,21.65,21.84,59700.0,21.2923,21.4985,21.2531,21.4396,59700.0
2009-01-29 10:30:00,21.87,21.91,21.67,21.72,173600.0,21.469,21.5083,21.2727,21.3218,173600.0
2009-01-29 10:40:00,21.74,21.75,21.54,21.6,113300.0,21.3414,21.3512,21.1451,21.204,113300.0
2009-01-29 10:50:00,21.61,21.9,21.55,21.84,73500.0,21.2138,21.4985,21.1549,21.4396,73500.0
2009-01-29 11:00:00,21.82,21.85,21.78,21.84,30600.0,21.42,21.4494,21.3807,21.4396,30600.0
2009-01-29 11:10:00,21.84,21.96,21.84,21.92,48300.0,21.4396,21.5574,21.4396,21.5181,48300.0
2009-01-29 11:20:00,21.92,22.04,21.68,21.7,97500.0,21.5181,21.6359,21.2825,21.3022,97500.0
2009-01-29 11:30:00,21.7,21.76,21.65,21.73,47800.0,21.3022,21.3611,21.2531,21.3316,47800.0
2009-01-29 11:40:00,21.7,21.7,21.54,21.55,52700.0,21.3022,21.3022,21.1451,21.1549,52700.0
2009-01-29 11:50:00,21.56,21.58,21.37,21.38,84200.0,21.1647,21.1844,20.9782,20.988,84200.0
2009-01-29 12:00:00,21.38,21.42,21.28,21.35,48100.0,20.988,21.0273,20.8899,20.9586,48100.0
2009-01-29 12:10:00,21.37,21.51,21.34,21.5,44400.0,20.9782,21.1156,20.9488,21.1058,44400.0
2009-01-29 12:20:00,21.5,21.6,21.48,21.59,54600.0,21.1058,21.204,21.0862,21.1942,54600.0
2009-01-29 12:30:00,21.61,21.61,21.48,21.51,36900.0,21.2138,21.2138,21.0862,21.1156,36900.0
2009-01-29 12:40:00,21.5,21.5,21.4,21.42,46000.0,21.1058,21.1058,21.0077,21.0273,46000.0
2009-01-29 12:50:00,21.41,21.43,21.25,21.3,56500.0,21.0175,21.0371,20.8604,20.9095,56500.0
2009-01-29 13:00:00,21.31,21.35,21.27,21.28,33900.0,20.9193,20.9586,20.88,20.8899,33900.0
2009-01-29 13:10:00,21.28,21.37,21.26,21.33,35300.0,20.8899,20.9782,20.8702,20.9389,35300.0
2009-01-29 13:20:00,21.35,21.35,21.2,21.23,73900.0,20.9586,20.9586,20.8113,20.8408,73900.0
2009-01-29 13:30:00,21.23,21.36,21.23,21.29,52500.0,20.8408,20.9684,20.8408,20.8997,52500.0
2009-01-29 13:40:00,21.3,21.43,21.26,21.41,104300.0,20.9095,21.0371,20.8702,21.0175,104300.0
2009-01-29 13:50:00,21.41,21.41,21.1,21.2,122300.0,21.0175,21.0175,20.7132,20.8113,122300.0
2009-01-29 14:00:00,21.2,21.34,21.16,21.3,75700.0,20.8113,20.9488,20.7721,20.9095,75700.0
2009-01-29 14:10:00,21.28,21.47,21.28,21.44,90900.0,20.8899,21.0764,20.8899,21.0469,90900.0
2009-01-29 14:20:00,21.44,21.51,21.35,21.5,82100.0,21.0469,21.1156,20.9586,21.1058,82100.0
2009-01-29 14:30:00,21.51,21.57,21.38,21.44,95600.0,21.1156,21.1745,20.988,21.0469,95600.0
2009-01-29 14:40:00,21.46,21.55,21.43,21.5,67700.0,21.0666,21.1549,21.0371,21.1058,67700.0
2009-01-29 14:50:00,21.5,21.5,21.34,21.36,75000.0,21.1058,21.1058,20.9488,20.9684,75000.0
2009-01-29 15:00:00,21.36,21.51,21.34,21.5,80100.0,20.9684,21.1156,20.9488,21.1058,80100.0
2009-01-29 15:10:00,21.49,21.55,21.4,21.48,83700.0,21.096,21.1549,21.0077,21.0862,83700.0
2009-01-29 15:20:00,21.5,21.53,21.32,21.43,55700.0,21.1058,21.1353,20.9291,21.0371,55700.0
2009-01-29 15:30:00,21.43,21.43,21.25,21.25,97100.0,21.0371,21.0371,20.8604,20.8604,97100.0
2009-01-29 15:40:00,21.27,21.38,21.25,21.27,125800.0,20.88,20.988,20.8604,20.88,125800.0
2009-01-29 15:50:00,21.28,21.35,21.25,21.34,148000.0,20.8899,20.9586,20.8604,20.9488,148000.0
2009-01-30 09:30:00,21.18,21.72,21.18,21.58,108400.0,20.7917,21.3218,20.7917,21.1844,108400.0
2009-01-30 09:40:00,21.54,21.69,21.41,21.6,126900.0,21.1451,21.2923,21.0175,21.204,126900.0
2009-01-30 09:50:00,21.6,21.64,21.14,21.18,111800.0,21.204,21.2433,20.7524,20.7917,111800.0
2009-01-30 10:00:00,21.18,21.33,21.1,21.25,88800.0,20.7917,20.9389,20.7132,20.8604,88800.0
2009-01-30 10:10:00,21.24,21.26,20.9,20.95,109600.0,20.8506,20.8702,20.5168,20.5659,109600.0
2009-01-30 10:20:00,20.97,21.02,20.91,20.95,88100.0,20.5855,20.6346,20.5266,20.5659,88100.0
2009-01-30 10:30:00,20.92,21.14,20.9,21.02,94600.0,20.5365,20.7524,20.5168,20.6346,94600.0
2009-01-30 10:40:00,21.02,21.05,20.95,20.98,45700.0,20.6346,20.6641,20.5659,20.5954,45700.0
2009-01-30 10:50:00,20.98,21.0,20.92,20.99,34200.0,20.5954,20.615,20.5365,20.6052,34200.0
2009-01-30 11:00:00,21.0,21.2,20.99,21.1,99700.0,20.615,20.8113,20.6052,20.7132,99700.0
2009-01-30 11:10:00,21.12,21.13,20.94,20.95,46200.0,20.7328,20.7426,20.5561,20.5659,46200.0
2009-01-30 11:20:00,20.95,20.99,20.9,20.93,31600.0,20.5659,20.6052,20.5168,20.5463,31600.0
2009-01-30 11:30:00,20.92,21.01,20.83,20.94,75000.0,20.5365,20.6248,20.4481,20.5561,75000.0
2009-01-30 11:40:00,20.96,21.12,20.94,21.07,64100.0,20.5757,20.7328,20.5561,20.6837,64100.0
2009-01-30 11:50:00,21.05,21.05,20.96,20.99,46800.0,20.6641,20.6641,20.5757,20.6052,46800.0
2009-01-30 12:00:00,21.0,21.0,20.8,21.0,58300.0,20.615,20.615,20.4187,20.615,58300.0
2009-01-30 12:10:00,21.0,21.19,20.99,21.13,116300.0,20.615,20.8015,20.6052,20.7426,116300.0
2009-01-30 12:20:00,21.13,21.15,21.11,21.15,40000.0,20.7426,20.7622,20.723,20.7622,40000.0
2009-01-30 12:30:00,21.15,21.32,21.1,21.31,47000.0,20.7622,20.9291,20.7132,20.9193,47000.0
2009-01-30 12:40:00,21.3,21.4,21.26,21.4,50000.0,20.9095,21.0077,20.8702,21.0077,50000.0
2009-01-30 12:50:00,21.42,21.56,21.41,21.55,53400.0,21.0273,21.1647,21.0175,21.1549,53400.0
2009-01-30 13:00:00,21.55,21.75,21.53,21.75,114400.0,21.1549,21.3512,21.1353,21.3512,114400.0
2009-01-30 13:10:00,21.75,21.98,21.7,21.76,113400.0,21.3512,21.577,21.3022,21.3611,113400.0
2009-01-30 13:20:00,21.76,21.76,21.56,21.6,59900.0,21.3611,21.3611,21.1647,21.204,59900.0
2009-01-30 13:30:00,21.59,21.59,21.26,21.3,79300.0,21.1942,21.1942,20.8702,20.9095,79300.0
2009-01-30 13:40:00,21.3,21.38,21.15,21.28,73000.0,20.9095,20.988,20.7622,20.8899,73000.0
2009-01-30 13:50:00,21.25,21.49,21.23,21.48,74500.0,20.8604,21.096,20.8408,21.0862,74500.0
2009-01-30 14:00:00,21.45,21.56,21.32,21.38,70200.0,21.0567,21.1647,20.9291,20.988,70200.0
2009-01-30 14:10:00,21.37,21.55,21.33,21.53,66200.0,20.9782,21.1549,20.9389,21.1353,66200.0
2009-01-30 14:20:00,21.51,21.78,21.4,21.73,85100.0,21.1156,21.3807,21.0077,21.3316,85100.0
2009-01-30 14:30:00,21.72,21.78,21.63,21.75,76000.0,21.3218,21.3807,21.2334,21.3512,76000.0
2009-01-30 14:40:00,21.75,21.75,21.47,21.51,69400.0,21.3512,21.3512,21.0764,21.1156,69400.0
2009-01-30 14:50:00,21.5,21.59,21.45,21.55,76500.0,21.1058,21.1942,21.0567,21.1549,76500.0
2009-01-30 15:00:00,21.53,21.65,21.45,21.5,78300.0,21.1353,21.2531,21.0567,21.1058,78300.0
2009-01-30 15:10:00,21.48,21.68,21.45,21.48,130100.0,21.0862,21.2825,21.0567,21.0862,130100.0
2009-01-30 15:20:00,21.48,21.5,21.23,21.3,111900.0,21.0862,21.1058,20.8408,20.9095,111900.0
2009-01-30 15:30:00,21.3,21.33,21.1,21.15,125600.0,20.9095,20.9389,20.7132,20.7622,125600.0
2009-01-30 15:40:00,21.16,21.39,21.13,21.31,171800.0,20.7721,20.9978,20.7426,20.9193,171800.0
2009-01-30 15:50:00,21.33,21.37,21.26,21.37,145200.0,20.9389,20.9782,20.8702,20.9782,145200.0
2009-02-02 09:30:00,21.06,21.06,20.4,20.68,96800.0,20.6739,20.6739,20.026,20.3009,96800.0
2009-02-02 09:40:00,20.68,20.7,20.44,20.44,113100.0,20.3009,20.3205,20.0653,20.0653,113100.0
2009-02-02 09:50:00,20.44,20.49,20.27,20.45,125800.0,20.0653,20.1143,19.8984,20.0751,125800.0
2009-02-02 10:00:00,20.45,20.64,20.4,20.47,223100.0,20.0751,20.2616,20.026,20.0947,223100.0
2009-02-02 10:10:00,20.45,21.33,20.45,21.25,159000.0,20.0751,20.9389,20.0751,20.8604,159000.0
2009-02-02 10:20:00,21.25,21.27,20.88,20.91,161500.0,20.8604,20.88,20.4972,20.5266,161500.0
2009-02-02 10:30:00,20.9,20.92,20.73,20.78,89000.0,20.5168,20.5365,20.3499,20.399,89000.0
2009-02-02 10:40:00,20.78,20.79,20.62,20.73,79800.0,20.399,20.4088,20.242,20.3499,79800.0
2009-02-02 10:50:00,20.73,20.88,20.62,20.86,104100.0,20.3499,20.4972,20.242,20.4776,104100.0
2009-02-02 11:00:00,20.86,20.87,20.67,20.7,125100.0,20.4776,20.4874,20.291,20.3205,125100.0
2009-02-02 11:10:00,20.71,21.02,20.7,20.97,73400.0,20.3303,20.6346,20.3205,20.5855,73400.0
2009-02-02 11:20:00,20.97,20.97,20.78,20.88,76900.0,20.5855,20.5855,20.399,20.4972,76900.0
2009-02-02 11:30:00,20.89,21.0,20.84,20.91,77000.0,20.507,20.615,20.4579,20.5266,77000.0
2009-02-02 11:40:00,20.91,20.92,20.68,20.8,161000.0,20.5266,20.5365,20.3009,20.4187,161000.0
2009-02-02 11:50:00,20.81,20.95,20.8,20.87,67000.0,20.4285,20.5659,20.4187,20.4874,67000.0
2009-02-02 12:00:00,20.87,21.1,20.79,20.83,71700.0,20.4874,20.7132,20.4088,20.4481,71700.0
2009-02-02 12:10:00,20.82,20.9,20.76,20.81,52700.0,20.4383,20.5168,20.3794,20.4285,52700.0
2009-02-02 12:20:00,20.79,20.8,20.67,20.77,47700.0,20.4088,20.4187,20.291,20.3892,47700.0
2009-02-02 12:30:00,20.79,21.0,20.73,20.99,52300.0,20.4088,20.615,20.3499,20.6052,52300.0
2009-02-02 12:40:00,21.0,21.02,20.83,20.95,68000.0,20.615,20.6346,20.4481,20.5659,68000.0
2009-02-02 12:50:00,20.94,20.98,20.73,20.9,61200.0,20.5561,20.5954,20.3499,20.5168,61200.0
2009-02-02 13:00:00,20.9,21.02,20.86,20.93,85600.0,20.5168,20.6346,20.4776,20.5463,85600.0
2009-02-02 13:10:00,20.96,20.96,20.8,20.9,80400.0,20.5757,20.5757,20.4187,20.5168,80400.0
2009-02-02 13:20:00,20.91,20.95,20.75,20.76,60700.0,20.5266,20.5659,20.3696,20.3794,60700.0
2009-02-02 13:30:00,20.76,20.91,20.76,20.86,45900.0,20.3794,20.5266,20.3794,20.4776,45900.0
2009-02-02 13:40:00,20.86,20.92,20.83,20.83,44800.0,20.4776,20.5365,20.4481,20.4481,44800.0
2009-02-02 13:50:00,20.84,20.84,20.58,20.65,86200.0,20.4579,20.4579,20.2027,20.2714,86200.0
2009-02-02 14:00:00,20.64,20.72,20.59,20.6,85300.0,20.2616,20.3401,20.2125,20.2223,85300.0
2009-02-02 14:10:00,20.6,20.72,20.56,20.67,78300.0,20.2223,20.3401,20.1831,20.291,78300.0
2009-02-02 14:20:00,20.68,20.71,20.51,20.63,90200.0,20.3009,20.3303,20.134,20.2518,90200.0
2009-02-02 14:30:00,20.63,20.63,20.52,20.58,89700.0,20.2518,20.2518,20.1438,20.2027,89700.0
2009-02-02 14:40:00,20.58,20.78,20.57,20.64,110200.0,20.2027,20.399,20.1929,20.2616,110200.0
2009-02-02 14:50:00,20.64,20.74,20.61,20.65,75900.0,20.2616,20.3598,20.2321,20.2714,75900.0
2009-02-02 15:00:00,20.64,20.8,20.61,20.8,121700.0,20.2616,20.4187,20.2321,20.4187,121700.0
2009-02-02 15:10:00,20.8,20.93,20.77,20.9,93500.0,20.4187,20.5463,20.3892,20.5168,93500.0
2009-02-02 15:20:00,20.9,20.96,20.83,20.95,116100.0,20.5168,20.5757,20.4481,20.5659,116100.0
2009-02-02 15:30:00,20.95,21.07,20.81,20.84,245800.0,20.5659,20.6837,20.4285,20.4579,245800.0
2009-02-02 15:40:00,20.84,21.03,20.81,20.89,147200.0,20.4579,20.6444,20.4285,20.507,147200.0
2009-02-02 15:50:00,20.9,20.99,20.83,20.85,168400.0,20.5168,20.6052,20.4481,20.4677,168400.0
2009-02-03 09:30:00,20.97,21.25,20.83,20.86,74400.0,20.5855,20.8604,20.4481,20.4776,74400.0
2009-02-03 09:40:00,20.86,21.03,20.62,20.73,92600.0,20.4776,20.6444,20.242,20.3499,92600.0
2009-02-03 09:50:00,20.78,20.84,20.61,20.78,78700.0,20.399,20.4579,20.2321,20.399,78700.0
2009-02-03 10:00:00,20.79,21.09,20.75,20.89,112200.0,20.4088,20.7033,20.3696,20.507,112200.0
2009-02-03 10:10:00,20.9,20.92,20.61,20.65,46900.0,20.5168,20.5365,20.2321,20.2714,46900.0
2009-02-03 10:20:00,20.66,20.85,20.55,20.81,45500.0,20.2812,20.4677,20.1732,20.4285,45500.0
2009-02-03 10:30:00,20.81,20.95,20.78,20.86,37200.0,20.4285,20.5659,20.399,20.4776,37200.0
2009-02-03 10:40:00,20.86,21.14,20.86,21.03,51600.0,20.4776,20.7524,20.4776,20.6444,51600.0
2009-02-03 10:50:00,21.05,21.12,21.0,21.03,33600.0,20.6641,20.7328,20.615,20.6444,33600.0
2009-02-03 11:00:00,21.03,21.23,21.02,21.07,52800.0,20.6444,20.8408,20.6346,20.6837,52800.0
2009-02-03 11:10:00,21.11,21.18,21.05,21.14,42100.0,20.723,20.7917,20.6641,20.7524,42100.0
2009-02-03 11:20:00,21.15,21.18,21.01,21.05,50500.0,20.7622,20.7917,20.6248,20.6641,50500.0
2009-02-03 11:30:00,21.04,21.12,20.98,21.0,37000.0,20.6543,20.7328,20.5954,20.615,37000.0
2009-02-03 11:40:00,21.0,21.08,20.95,21.07,39800.0,20.615,20.6935,20.5659,20.6837,39800.0
2009-02-03 11:50:00,21.08,21.08,20.91,20.92,22700.0,20.6935,20.6935,20.5266,20.5365,22700.0
2009-02-03 12:00:00,20.93,21.0,20.83,20.83,49300.0,20.5463,20.615,20.4481,20.4481,49300.0
2009-02-03 12:10:00,20.83,20.97,20.79,20.8,33500.0,20.4481,20.5855,20.4088,20.4187,33500.0
2009-02-03 12:20:00,20.8,20.88,20.77,20.85,21100.0,20.4187,20.4972,20.3892,20.4677,21100.0
2009-02-03 12:30:00,20.84,20.94,20.84,20.92,21700.0,20.4579,20.5561,20.4579,20.5365,21700.0
2009-02-03 12:40:00,20.92,21.02,20.91,21.01,34200.0,20.5365,20.6346,20.5266,20.6248,34200.0
2009-02-03 12:50:00,21.0,21.01,20.88,20.88,28500.0,20.615,20.6248,20.4972,20.4972,28500.0
2009-02-03 13:00:00,20.86,20.94,20.85,20.9,27900.0,20.4776,20.5561,20.4677,20.5168,27900.0
2009-02-03 13:10:00,20.9,20.98,20.87,20.95,41900.0,20.5168,20.5954,20.4874,20.5659,41900.0
2009-02-03 13:20:00,20.96,20.96,20.87,20.88,25300.0,20.5757,20.5757,20.4874,20.4972,25300.0
2009-02-03 13:30:00,20.89,21.05,20.86,20.97,28000.0,20.507,20.6641,20.4776,20.5855,28000.0
2009-02-03 13:40:00,20.97,21.01,20.8,20.84,48100.0,20.5855,20.6248,20.4187,20.4579,48100.0
2009-02-03 13:50:00,20.84,20.9,20.75,20.9,33800.0,20.4579,20.5168,20.3696,20.5168,33800.0
2009-02-03 14:00:00,20.89,20.98,20.84,20.97,52200.0,20.507,20.5954,20.4579,20.5855,52200.0
2009-02-03 14:10:00,20.97,21.18,20.92,21.13,90200.0,20.5855,20.7917,20.5365,20.7426,90200.0
2009-02-03 14:20:00,21.13,21.17,21.05,21.05,53200.0,20.7426,20.7819,20.6641,20.6641,53200.0
2009-02-03 14:30:00,21.04,21.21,21.02,21.18,57300.0,20.6543,20.8211,20.6346,20.7917,57300.0
2009-02-03 14:40:00,21.18,21.23,21.11,21.12,59500.0,20.7917,20.8408,20.723,20.7328,59500.0
2009-02-03 14:50:00,21.13,21.17,21.01,21.12,56400.0,20.7426,20.7819,20.6248,20.7328,56400.0
2009-02-03 15:00:00,21.11,21.25,21.08,21.25,76600.0,20.723,20.8604,20.6935,20.8604,76600.0
2009-02-03 15:10:00,21.26,21.37,21.24,21.33,83400.0,20.8702,20.9782,20.8506,20.9389,83400.0
2009-02-03 15:20:00,21.33,21.44,21.22,21.41,89800.0,20.9389,21.0469,20.831,21.0175,89800.0
2009-02-03 15:30:00,21.4,21.41,21.18,21.34,92700.0,21.0077,21.0175,20.7917,20.9488,92700.0
2009-02-03 15:40:00,21.34,21.36,21.12,21.22,142500.0,20.9488,20.9684,20.7328,20.831,142500.0
2009-02-03 15:50:00,21.23,21.29,21.14,21.22,182900.0,20.8408,20.8997,20.7524,20.831,182900.0
2009-02-04 09:30:00,21.34,21.35,20.83,21.1,93700.0,20.9488,20.9586,20.4481,20.7132,93700.0
2009-02-04 09:40:00,21.1,21.46,21.08,21.46,116700.0,20.7132,21.0666,20.6935,21.0666,116700.0
2009-02-04 09:50:00,21.46,21.71,21.43,21.6,149500.0,21.0666,21.312,21.0371,21.204,149500.0
2009-02-04 10:00:00,21.6,21.68,21.46,21.59,101700.0,21.204,21.2825,21.0666,21.1942,101700.0
2009-02-04 10:10:00,21.58,21.72,21.53,21.58,79200.0,21.1844,21.3218,21.1353,21.1844,79200.0
2009-02-04 10:20:00,21.56,21.66,21.5,21.52,104200.0,21.1647,21.2629,21.1058,21.1255,104200.0
2009-02-04 10:30:00,21.5,21.54,21.44,21.46,106000.0,21.1058,21.1451,21.0469,21.0666,106000.0
2009-02-04 10:40:00,21.47,21.5,21.4,21.44,79000.0,21.0764,21.1058,21.0077,21.0469,79000.0
2009-02-04 10:50:00,21.42,21.58,21.4,21.53,152600.0,21.0273,21.1844,21.0077,21.1353,152600.0
2009-02-04 11:00:00,21.53,21.59,21.47,21.54,121500.0,21.1353,21.1942,21.0764,21.1451,121500.0
2009-02-04 11:10:00,21.54,21.54,21.41,21.47,102200.0,21.1451,21.1451,21.0175,21.0764,102200.0
2009-02-04 11:20:00,21.46,21.5,21.4,21.45,106200.0,21.0666,21.1058,21.0077,21.0567,106200.0
2009-02-04 11:30:00,21.44,21.52,21.43,21.47,46500.0,21.0469,21.1255,21.0371,21.0764,46500.0
2009-02-04 11:40:00,21.49,21.5,21.37,21.43,68500.0,21.096,21.1058,20.9782,21.0371,68500.0
2009-02-04 11:50:00,21.43,21.48,21.36,21.4,36100.0,21.0371,21.0862,20.9684,21.0077,36100.0
2009-02-04 12:00:00,21.4,21.47,21.33,21.43,47900.0,21.0077,21.0764,20.9389,21.0371,47900.0
2009-02-04 12:10:00,21.42,21.49,21.42,21.47,52400.0,21.0273,21.096,21.0273,21.0764,52400.0
2009-02-04 12:20:00,21.48,21.49,21.28,21.34,49800.0,21.0862,21.096,20.8899,20.9488,49800.0
2009-02-04 12:30:00,21.35,21.43,21.33,21.4,27000.0,20.9586,21.0371,20.9389,21.0077,27000.0
2009-02-04 12:40:00,21.44,21.5,21.41,21.5,63300.0,21.0469,21.1058,21.0175,21.1058,63300.0
2009-02-04 12:50:00,21.5,21.5,21.31,21.31,61000.0,21.1058,21.1058,20.9193,20.9193,61000.0
2009-02-04 13:00:00,21.31,21.33,21.19,21.3,63400.0,20.9193,20.9389,20.8015,20.9095,63400.0
2009-02-04 13:10:00,21.3,21.36,21.27,21.29,38900.0,20.9095,20.9684,20.88,20.8997,38900.0
2009-02-04 13:20:00,21.29,21.39,21.27,21.38,71700.0,20.8997,20.9978,20.88,20.988,71700.0
2009-02-04 13:30:00,21.38,21.47,21.26,21.29,42600.0,20.988,21.0764,20.8702,20.8997,42600.0
2009-02-04 13:40:00,21.28,21.29,20.96,20.99,102000.0,20.8899,20.8997,20.5757,20.6052,102000.0
2009-02-04 13:50:00,21.01,21.04,20.82,21.02,105100.0,20.6248,20.6543,20.4383,20.6346,105100.0
2009-02-04 14:00:00,21.01,21.02,20.96,20.97,62900.0,20.6248,20.6346,20.5757,20.5855,62900.0
2009-02-04 14:10:00,20.96,21.05,20.93,20.98,55200.0,20.5757,20.6641,20.5463,20.5954,55200.0
2009-02-04 14:20:00,21.0,21.04,20.83,20.91,81600.0,20.615,20.6543,20.4481,20.5266,81600.0
2009-02-04 14:30:00,20.89,21.07,20.83,21.04,86900.0,20.507,20.6837,20.4481,20.6543,86900.0
2009-02-04 14:40:00,21.05,21.08,20.93,21.01,103100.0,20.6641,20.6935,20.5463,20.6248,103100.0
2009-02-04 14:50:00,21.02,21.14,20.86,21.13,141900.0,20.6346,20.7524,20.4776,20.7426,141900.0
2009-02-04 15:00:00,21.12,21.19,21.01,21.1,176800.0,20.7328,20.8015,20.6248,20.7132,176800.0
2009-02-04 15:10:00,21.14,21.17,20.95,21.09,135400.0,20.7524,20.7819,20.5659,20.7033,135400.0
2009-02-04 15:20:00,21.1,21.13,20.93,21.06,125200.0,20.7132,20.7426,20.5463,20.6739,125200.0
2009-02-04 15:30:00,21.08,21.15,21.0,21.13,149300.0,20.6935,20.7622,20.615,20.7426,149300.0
2009-02-04 15:40:00,21.13,21.26,21.11,21.17,229600.0,20.7426,20.8702,20.723,20.7819,229600.0
2009-02-04 15:50:00,21.17,21.25,21.08,21.12,223100.0,20.7819,20.8604,20.6935,20.7328,223100.0
2009-02-05 09:30:00,20.85,21.0,20.54,20.95,60400.0,20.4677,20.615,20.1634,20.5659,60400.0
2009-02-05 09:40:00,20.98,21.01,20.75,20.88,69000.0,20.5954,20.6248,20.3696,20.4972,69000.0
2009-02-05 09:50:00,20.89,20.92,20.49,20.49,50200.0,20.507,20.5365,20.1143,20.1143,50200.0
2009-02-05 10:00:00,20.49,20.61,20.4,20.49,88300.0,20.1143,20.2321,20.026,20.1143,88300.0
2009-02-05 10:10:00,20.49,20.81,20.48,20.78,53300.0,20.1143,20.4285,20.1045,20.399,53300.0
2009-02-05 10:20:00,20.78,20.8,20.66,20.72,43900.0,20.399,20.4187,20.2812,20.3401,43900.0
2009-02-05 10:30:00,20.71,20.98,20.67,20.96,54400.0,20.3303,20.5954,20.291,20.5757,54400.0
2009-02-05 10:40:00,20.97,21.35,20.96,21.24,60200.0,20.5855,20.9586,20.5757,20.8506,60200.0
2009-02-05 10:50:00,21.25,21.38,21.08,21.08,86700.0,20.8604,20.988,20.6935,20.6935,86700.0
2009-02-05 11:00:00,21.1,21.23,21.07,21.2,109700.0,20.7132,20.8408,20.6837,20.8113,109700.0
2009-02-05 11:10:00,21.2,21.25,20.99,21.02,84400.0,20.8113,20.8604,20.6052,20.6346,84400.0
2009-02-05 11:20:00,21.03,21.1,20.95,20.97,77900.0,20.6444,20.7132,20.5659,20.5855,77900.0
2009-02-05 11:30:00,20.97,21.16,20.97,21.04,63800.0,20.5855,20.7721,20.5855,20.6543,63800.0
2009-02-05 11:40:00,21.04,21.13,21.01,21.11,45400.0,20.6543,20.7426,20.6248,20.723,45400.0
2009-02-05 11:50:00,21.11,21.15,21.02,21.12,37100.0,20.723,20.7622,20.6346,20.7328,37100.0
2009-02-05 12:00:00,21.14,21.4,21.11,21.39,78500.0,20.7524,21.0077,20.723,20.9978,78500.0
2009-02-05 12:10:00,21.4,21.47,21.24,21.35,72800.0,21.0077,21.0764,20.8506,20.9586,72800.0
2009-02-05 12:20:00,21.35,21.41,21.25,21.25,59200.0,20.9586,21.0175,20.8604,20.8604,59200.0
2009-02-05 12:30:00,21.25,21.34,21.23,21.3,47300.0,20.8604,20.9488,20.8408,20.9095,47300.0
2009-02-05 12:40:00,21.3,21.36,21.23,21.27,76100.0,20.9095,20.9684,20.8408,20.88,76100.0
2009-02-05 12:50:00,21.26,21.32,21.14,21.25,89800.0,20.8702,20.9291,20.7524,20.8604,89800.0
2009-02-05 13:00:00,21.25,21.32,21.2,21.27,127500.0,20.8604,20.9291,20.8113,20.88,127500.0
2009-02-05 13:10:00,21.27,21.3,21.09,21.11,95100.0,20.88,20.9095,20.7033,20.723,95100.0
2009-02-05 13:20:00,21.13,21.2,20.9,20.94,91800.0,20.7426,20.8113,20.5168,20.5561,91800.0
2009-02-05 13:30:00,20.94,21.03,20.86,20.97,119700.0,20.5561,20.6444,20.4776,20.5855,119700.0
2009-02-05 13:40:00,20.98,21.1,20.93,21.05,99600.0,20.5954,20.7132,20.5463,20.6641,99600.0
2009-02-05 13:50:00,21.04,21.13,21.01,21.06,87200.0,20.6543,20.7426,20.6248,20.6739,87200.0
2009-02-05 14:00:00,21.05,21.19,21.05,21.11,124200.0,20.6641,20.8015,20.6641,20.723,124200.0
2009-02-05 14:10:00,21.11,21.22,21.06,21.12,72700.0,20.723,20.831,20.6739,20.7328,72700.0
2009-02-05 14:20:00,21.12,21.26,21.11,21.2,109300.0,20.7328,20.8702,20.723,20.8113,109300.0
2009-02-05 14:30:00,21.22,21.25,21.1,21.17,121400.0,20.831,20.8604,20.7132,20.7819,121400.0
2009-02-05 14:40:00,21.18,21.2,21.09,21.13,225300.0,20.7917,20.8113,20.7033,20.7426,225300.0
2009-02-05 14:50:00,21.13,21.15,20.86,20.88,131100.0,20.7426,20.7622,20.4776,20.4972,131100.0
2009-02-05 15:00:00,20.86,21.03,20.84,20.91,146800.0,20.4776,20.6444,20.4579,20.5266,146800.0
2009-02-05 15:10:00,20.91,21.06,20.86,21.01,127300.0,20.5266,20.6739,20.4776,20.6248,127300.0
2009-02-05 15:20:00,21.01,21.12,21.0,21.07,160800.0,20.6248,20.7328,20.615,20.6837,160800.0
2009-02-05 15:30:00,21.07,21.14,20.82,20.92,274200.0,20.6837,20.7524,20.4383,20.5365,274200.0
2009-02-05 15:40:00,20.92,21.06,20.84,20.89,275300.0,20.5365,20.6739,20.4579,20.507,275300.0
2009-02-05 15:50:00,20.89,21.01,20.89,20.93,251100.0,20.507,20.6248,20.507,20.5463,251100.0
2009-02-06 09:30:00,20.89,21.36,20.75,21.12,142700.0,20.507,20.9684,20.3696,20.7328,142700.0
2009-02-06 09:40:00,21.16,21.32,21.01,21.18,145500.0,20.7721,20.9291,20.6248,20.7917,145500.0
2009-02-06 09:50:00,21.19,21.26,21.14,21.17,138500.0,20.8015,20.8702,20.7524,20.7819,138500.0
2009-02-06 10:00:00,21.16,21.25,21.0,21.0,127100.0,20.7721,20.8604,20.615,20.615,127100.0
2009-02-06 10:10:00,21.0,21.23,20.96,20.98,146300.0,20.615,20.8408,20.5757,20.5954,146300.0
2009-02-06 10:20:00,20.96,21.07,20.84,20.88,86800.0,20.5757,20.6837,20.4579,20.4972,86800.0
2009-02-06 10:30:00,20.89,21.02,20.84,20.92,106600.0,20.507,20.6346,20.4579,20.5365,106600.0
2009-02-06 10:40:00,20.92,20.93,20.66,20.73,167100.0,20.5365,20.5463,20.2812,20.3499,167100.0
2009-02-06 10:50:00,20.73,20.79,20.57,20.6,105900.0,20.3499,20.4088,20.1929,20.2223,105900.0
2009-02-06 11:00:00,20.61,20.83,20.58,20.7,156800.0,20.2321,20.4481,20.2027,20.3205,156800.0
2009-02-06 11:10:00,20.7,20.88,20.67,20.84,138400.0,20.3205,20.4972,20.291,20.4579,138400.0
2009-02-06 11:20:00,20.86,20.86,20.81,20.85,157000.0,20.4776,20.4776,20.4285,20.4677,157000.0
2009-02-06 11:30:00,20.86,20.87,20.79,20.81,98900.0,20.4776,20.4874,20.4088,20.4285,98900.0
2009-02-06 11:40:00,20.81,20.88,20.8,20.85,91500.0,20.4285,20.4972,20.4187,20.4677,91500.0
2009-02-06 11:50:00,20.86,20.97,20.84,20.9,87900.0,20.4776,20.5855,20.4579,20.5168,87900.0
2009-02-06 12:00:00,20.91,20.92,20.8,20.87,272700.0,20.5266,20.5365,20.4187,20.4874,272700.0
2009-02-06 12:10:00,20.87,20.89,20.76,20.83,74700.0,20.4874,20.507,20.3794,20.4481,74700.0
2009-02-06 12:20:00,20.83,21.02,20.83,20.86,87000.0,20.4481,20.6346,20.4481,20.4776,87000.0
2009-02-06 12:30:00,20.86,20.96,20.84,20.92,81800.0,20.4776,20.5757,20.4579,20.5365,81800.0
2009-02-06 12:40:00,20.92,20.96,20.84,20.85,77600.0,20.5365,20.5757,20.4579,20.4677,77600.0
2009-02-06 12:50:00,20.85,20.98,20.83,20.94,74700.0,20.4677,20.5954,20.4481,20.5561,74700.0
2009-02-06 13:00:00,20.94,21.02,20.92,21.01,106500.0,20.5561,20.6346,20.5365,20.6248,106500.0
2009-02-06 13:10:00,21.02,21.07,21.0,21.07,73600.0,20.6346,20.6837,20.615,20.6837,73600.0
2009-02-06 13:20:00,21.07,21.22,21.05,21.17,132800.0,20.6837,20.831,20.6641,20.7819,132800.0
2009-02-06 13:30:00,21.18,21.23,21.15,21.2,129500.0,20.7917,20.8408,20.7622,20.8113,129500.0
2009-02-06 13:40:00,21.2,21.22,21.08,21.1,105900.0,20.8113,20.831,20.6935,20.7132,105900.0
2009-02-06 13:50:00,21.1,21.23,21.09,21.22,88400.0,20.7132,20.8408,20.7033,20.831,88400.0
2009-02-06 14:00:00,21.23,21.23,21.03,21.08,110000.0,20.8408,20.8408,20.6444,20.6935,110000.0
2009-02-06 14:10:00,21.09,21.21,21.07,21.08,82800.0,20.7033,20.8211,20.6837,20.6935,82800.0
2009-02-06 14:20:00,21.07,21.17,21.05,21.1,108100.0,20.6837,20.7819,20.6641,20.7132,108100.0
2009-02-06 14:30:00,21.1,21.2,21.05,21.07,126300.0,20.7132,20.8113,20.6641,20.6837,126300.0
2009-02-06 14:40:00,21.07,21.18,21.02,21.14,102800.0,20.6837,20.7917,20.6346,20.7524,102800.0
2009-02-06 14:50:00,21.14,21.17,21.06,21.13,139700.0,20.7524,20.7819,20.6739,20.7426,139700.0
2009-02-06 15:00:00,21.13,21.14,20.9,20.92,175600.0,20.7426,20.7524,20.5168,20.5365,175600.0
2009-02-06 15:10:00,20.91,21.06,20.89,21.05,204700.0,20.5266,20.6739,20.507,20.6641,204700.0
2009-02-06 15:20:00,21.06,21.16,20.95,21.05,207600.0,20.6739,20.7721,20.5659,20.6641,207600.0
2009-02-06 15:30:00,21.04,21.15,21.0,21.1,227200.0,20.6543,20.7622,20.615,20.7132,227200.0
2009-02-06 15:40:00,21.11,21.19,21.09,21.12,214500.0,20.723,20.8015,20.7033,20.7328,214500.0
2009-02-06 15:50:00,21.12,21.16,21.02,21.09,312300.0,20.7328,20.7721,20.6346,20.7033,312300.0
2009-02-09 09:30:00,20.97,21.2,20.92,21.1,115700.0,20.5855,20.8113,20.5365,20.7132,115700.0
2009-02-09 09:40:00,21.15,21.22,21.07,21.22,90800.0,20.7622,20.831,20.6837,20.831,90800.0
2009-02-09 09:50:00,21.22,21.44,21.19,21.41,83800.0,20.831,21.0469,20.8015,21.0175,83800.0
2009-02-09 10:00:00,21.39,21.39,21.1,21.13,93700.0,20.9978,20.9978,20.7132,20.7426,93700.0
2009-02-09 10:10:00,21.12,21.23,21.07,21.18,24500.0,20.7328,20.8408,20.6837,20.7917,24500.0
2009-02-09 10:20:00,21.17,21.25,21.06,21.06,49800.0,20.7819,20.8604,20.6739,20.6739,49800.0
2009-02-09 10:30:00,21.08,21.22,20.94,21.16,77800.0,20.6935,20.831,20.5561,20.7721,77800.0
2009-02-09 10:40:00,21.21,21.34,21.19,21.3,152100.0,20.8211,20.9488,20.8015,20.9095,152100.0
2009-02-09 10:50:00,21.31,21.47,21.29,21.37,71600.0,20.9193,21.0764,20.8997,20.9782,71600.0
2009-02-09 11:00:00,21.37,21.37,21.08,21.22,65200.0,20.9782,20.9782,20.6935,20.831,65200.0
2009-02-09 11:10:00,21.22,21.27,21.09,21.1,55500.0,20.831,20.88,20.7033,20.7132,55500.0
2009-02-09 11:20:00,21.08,21.19,21.03,21.15,60000.0,20.6935,20.8015,20.6444,20.7622,60000.0
2009-02-09 11:30:00,21.15,21.35,21.12,21.32,50900.0,20.7622,20.9586,20.7328,20.9291,50900.0
2009-02-09 11:40:00,21.31,21.31,21.21,21.27,37400.0,20.9193,20.9193,20.8211,20.88,37400.0
2009-02-09 11:50:00,21.27,21.39,21.22,21.38,37900.0,20.88,20.9978,20.831,20.988,37900.0
2009-02-09 12:00:00,21.37,21.43,21.12,21.14,61800.0,20.9782,21.0371,20.7328,20.7524,61800.0
2009-02-09 12:10:00,21.14,21.22,21.1,21.18,39800.0,20.7524,20.831,20.7132,20.7917,39800.0
2009-02-09 12:20:00,21.19,21.22,21.12,21.22,40500.0,20.8015,20.831,20.7328,20.831,40500.0
2009-02-09 12:30:00,21.22,21.23,21.1,21.12,36600.0,20.831,20.8408,20.7132,20.7328,36600.0
2009-02-09 12:40:00,21.12,21.15,21.08,21.11,44000.0,20.7328,20.7622,20.6935,20.723,44000.0
2009-02-09 12:50:00,21.12,21.27,21.11,21.21,45900.0,20.7328,20.88,20.723,20.8211,45900.0
2009-02-09 13:00:00,21.21,21.34,21.2,21.3,53800.0,20.8211,20.9488,20.8113,20.9095,53800.0
2009-02-09 13:10:00,21.32,21.46,21.3,21.36,58300.0,20.9291,21.0666,20.9095,20.9684,58300.0
2009-02-09 13:20:00,21.35,21.41,21.27,21.4,51700.0,20.9586,21.0175,20.88,21.0077,51700.0
2009-02-09 13:30:00,21.4,21.41,21.2,21.3,55800.0,21.0077,21.0175,20.8113,20.9095,55800.0
2009-02-09 13:40:00,21.29,21.37,21.26,21.35,40700.0,20.8997,20.9782,20.8702,20.9586,40700.0
2009-02-09 13:50:00,21.35,21.36,21.28,21.35,26800.0,20.9586,20.9684,20.8899,20.9586,26800.0
2009-02-09 14:00:00,21.36,21.43,21.35,21.42,45900.0,20.9684,21.0371,20.9586,21.0273,45900.0
2009-02-09 14:10:00,21.42,21.42,21.15,21.17,33100.0,21.0273,21.0273,20.7622,20.7819,33100.0
2009-02-09 14:20:00,21.16,21.22,21.02,21.07,54800.0,20.7721,20.831,20.6346,20.6837,54800.0
2009-02-09 14:30:00,21.07,21.08,21.0,21.05,79300.0,20.6837,20.6935,20.615,20.6641,79300.0
2009-02-09 14:40:00,21.05,21.1,21.0,21.02,54800.0,20.6641,20.7132,20.615,20.6346,54800.0
2009-02-09 14:50:00,21.02,21.08,20.92,21.03,122000.0,20.6346,20.6935,20.5365,20.6444,122000.0
2009-02-09 15:00:00,21.02,21.11,21.01,21.06,66300.0,20.6346,20.723,20.6248,20.6739,66300.0
2009-02-09 15:10:00,21.05,21.23,20.98,21.22,91800.0,20.6641,20.8408,20.5954,20.831,91800.0
2009-02-09 15:20:00,21.2,21.33,21.2,21.3,71800.0,20.8113,20.9389,20.8113,20.9095,71800.0
2009-02-09 15:30:00,21.32,21.36,21.15,21.15,108400.0,20.9291,20.9684,20.7622,20.7622,108400.0
2009-02-09 15:40:00,21.15,21.26,21.14,21.25,95300.0,20.7622,20.8702,20.7524,20.8604,95300.0
2009-02-09 15:50:00,21.25,21.25,21.12,21.17,159900.0,20.8604,20.8604,20.7328,20.7819,159900.0
2009-02-10 09:30:00,20.96,21.68,20.96,21.57,56900.0,20.5757,21.2825,20.5757,21.1745,56900.0
2009-02-10 09:40:00,21.56,21.6,21.38,21.5,61300.0,21.1647,21.204,20.988,21.1058,61300.0
2009-02-10 09:50:00,21.5,21.54,21.32,21.45,48500.0,21.1058,21.1451,20.9291,21.0567,48500.0
2009-02-10 10:00:00,21.47,21.51,21.36,21.44,41200.0,21.0764,21.1156,20.9684,21.0469,41200.0
2009-02-10 10:10:00,21.44,21.44,21.21,21.27,30900.0,21.0469,21.0469,20.8211,20.88,30900.0
2009-02-10 10:20:00,21.25,21.27,20.94,21.11,51800.0,20.8604,20.88,20.5561,20.723,51800.0
2009-02-10 10:30:00,21.11,21.21,21.07,21.11,20300.0,20.723,20.8211,20.6837,20.723,20300.0
2009-02-10 10:40:00,21.11,21.31,21.07,21.31,76100.0,20.723,20.9193,20.6837,20.9193,76100.0
2009-02-10 10:50:00,21.31,21.33,21.1,21.15,52400.0,20.9193,20.9389,20.7132,20.7622,52400.0
2009-02-10 11:00:00,21.17,21.39,20.7,20.77,104700.0,20.7819,20.9978,20.3205,20.3892,104700.0
2009-02-10 11:10:00,20.8,20.84,20.54,20.76,67200.0,20.4187,20.4579,20.1634,20.3794,67200.0
2009-02-10 11:20:00,20.77,21.08,20.77,20.93,63900.0,20.3892,20.6935,20.3892,20.5463,63900.0
2009-02-10 11:30:00,20.93,20.96,20.25,20.27,117200.0,20.5463,20.5757,19.8787,19.8984,117200.0
2009-02-10 11:40:00,20.27,20.44,20.26,20.4,47500.0,19.8984,20.0653,19.8886,20.026,47500.0
2009-02-10 11:50:00,20.39,20.62,20.32,20.61,66600.0,20.0162,20.242,19.9475,20.2321,66600.0
2009-02-10 12:00:00,20.62,20.78,20.55,20.7,48600.0,20.242,20.399,20.1732,20.3205,48600.0
2009-02-10 12:10:00,20.7,20.83,20.66,20.74,41100.0,20.3205,20.4481,20.2812,20.3598,41100.0
2009-02-10 12:20:00,20.74,20.74,20.56,20.63,39800.0,20.3598,20.3598,20.1831,20.2518,39800.0
2009-02-10 12:30:00,20.64,20.77,20.57,20.75,41500.0,20.2616,20.3892,20.1929,20.3696,41500.0
2009-02-10 12:40:00,20.75,20.87,20.71,20.85,30100.0,20.3696,20.4874,20.3303,20.4677,30100.0
2009-02-10 12:50:00,20.86,20.99,20.86,20.96,46400.0,20.4776,20.6052,20.4776,20.5757,46400.0
2009-02-10 13:00:00,20.95,20.96,20.71,20.77,48500.0,20.5659,20.5757,20.3303,20.3892,48500.0
2009-02-10 13:10:00,20.75,20.81,20.53,20.53,56000.0,20.3696,20.4285,20.1536,20.1536,56000.0
2009-02-10 13:20:00,20.53,20.62,20.45,20.55,72300.0,20.1536,20.242,20.0751,20.1732,72300.0
2009-02-10 13:30:00,20.52,20.67,20.47,20.67,46700.0,20.1438,20.291,20.0947,20.291,46700.0
2009-02-10 13:40:00,20.65,20.66,20.5,20.51,35000.0,20.2714,20.2812,20.1242,20.134,35000.0
2009-02-10 13:50:00,20.53,20.56,20.42,20.49,61300.0,20.1536,20.1831,20.0456,20.1143,61300.0
2009-02-10 14:00:00,20.49,20.64,20.45,20.57,40100.0,20.1143,20.2616,20.0751,20.1929,40100.0
2009-02-10 14:10:00,20.57,20.67,20.51,20.64,65200.0,20.1929,20.291,20.134,20.2616,65200.0
2009-02-10 14:20:00,20.62,20.62,20.35,20.37,40200.0,20.242,20.242,19.9769,19.9965,40200.0
2009-02-10 14:30:00,20.36,20.36,20.16,20.36,130700.0,19.9867,19.9867,19.7904,19.9867,130700.0
2009-02-10 14:40:00,20.34,20.52,20.33,20.44,89000.0,19.9671,20.1438,19.9573,20.0653,89000.0
2009-02-10 14:50:00,20.44,20.46,20.21,20.26,78200.0,20.0653,20.0849,19.8395,19.8886,78200.0
2009-02-10 15:00:00,20.26,20.46,20.26,20.39,75800.0,19.8886,20.0849,19.8886,20.0162,75800.0
2009-02-10 15:10:00,20.39,20.42,20.21,20.25,95900.0,20.0162,20.0456,19.8395,19.8787,95900.0
2009-02-10 15:20:00,20.25,20.42,20.15,20.33,98300.0,19.8787,20.0456,19.7806,19.9573,98300.0
2009-02-10 15:30:00,20.3,20.41,20.23,20.25,119300.0,19.9278,20.0358,19.8591,19.8787,119300.0
2009-02-10 15:40:00,20.26,20.47,20.18,20.38,158300.0,19.8886,20.0947,19.81,20.0064,158300.0
2009-02-10 15:50:00,20.37,20.46,20.28,20.32,182900.0,19.9965,20.0849,19.9082,19.9475,182900.0
2009-02-11 09:30:00,20.4,20.66,20.32,20.47,51200.0,20.026,20.2812,19.9475,20.0947,51200.0
2009-02-11 09:40:00,20.49,20.49,20.32,20.44,40200.0,20.1143,20.1143,19.9475,20.0653,40200.0
2009-02-11 09:50:00,20.45,20.49,20.36,20.4,45100.0,20.0751,20.1143,19.9867,20.026,45100.0
2009-02-11 10:00:00,20.4,20.5,20.29,20.29,74200.0,20.026,20.1242,19.918,19.918,74200.0
2009-02-11 10:10:00,20.26,20.42,20.25,20.29,17100.0,19.8886,20.0456,19.8787,19.918,17100.0
2009-02-11 10:20:00,20.3,20.35,20.17,20.2,45900.0,19.9278,19.9769,19.8002,19.8297,45900.0
2009-02-11 10:30:00,20.19,20.21,20.06,20.12,44500.0,19.8198,19.8395,19.6922,19.7511,44500.0
2009-02-11 10:40:00,20.11,20.32,20.11,20.3,51200.0,19.7413,19.9475,19.7413,19.9278,51200.0
2009-02-11 10:50:00,20.3,20.35,20.24,20.3,43900.0,19.9278,19.9769,19.8689,19.9278,43900.0
2009-02-11 11:00:00,20.28,20.35,20.2,20.24,36000.0,19.9082,19.9769,19.8297,19.8689,36000.0
2009-02-11 11:10:00,20.26,20.51,20.25,20.45,52600.0,19.8886,20.134,19.8787,20.0751,52600.0
2009-02-11 11:20:00,20.46,20.46,20.33,20.4,16200.0,20.0849,20.0849,19.9573,20.026,16200.0
2009-02-11 11:30:00,20.4,20.45,20.31,20.38,22700.0,20.026,20.0751,19.9376,20.0064,22700.0
2009-02-11 11:40:00,20.38,20.42,20.31,20.34,27500.0,20.0064,20.0456,19.9376,19.9671,27500.0
2009-02-11 11:50:00,20.35,20.42,20.31,20.36,29100.0,19.9769,20.0456,19.9376,19.9867,29100.0
2009-02-11 12:00:00,20.39,20.4,20.35,20.39,10600.0,20.0162,20.026,19.9769,20.0162,10600.0
2009-02-11 12:10:00,20.39,20.41,20.29,20.37,25200.0,20.0162,20.0358,19.918,19.9965,25200.0
2009-02-11 12:20:00,20.35,20.43,20.32,20.35,12100.0,19.9769,20.0554,19.9475,19.9769,12100.0
2009-02-11 12:30:00,20.34,20.43,20.27,20.43,25500.0,19.9671,20.0554,19.8984,20.0554,25500.0
2009-02-11 12:40:00,20.45,20.5,20.44,20.45,16600.0,20.0751,20.1242,20.0653,20.0751,16600.0
2009-02-11 12:50:00,20.45,20.48,20.3,20.33,23200.0,20.0751,20.1045,19.9278,19.9573,23200.0
2009-02-11 13:00:00,20.34,20.44,20.24,20.25,35600.0,19.9671,20.0653,19.8689,19.8787,35600.0
2009-02-11 13:10:00,20.22,20.31,20.22,20.27,24600.0,19.8493,19.9376,19.8493,19.8984,24600.0
2009-02-11 13:20:00,20.26,20.29,20.21,20.22,20000.0,19.8886,19.918,19.8395,19.8493,20000.0
2009-02-11 13:30:00,20.22,20.22,20.04,20.06,44200.0,19.8493,19.8493,19.6726,19.6922,44200.0
2009-02-11 13:40:00,20.06,20.06,19.63,19.64,139800.0,19.6922,19.6922,19.2701,19.2799,139800.0
2009-02-11 13:50:00,19.62,19.77,19.61,19.76,61400.0,19.2603,19.4075,19.2505,19.3977,61400.0
2009-02-11 14:00:00,19.78,19.96,19.78,19.96,35500.0,19.4174,19.5941,19.4174,19.5941,35500.0
2009-02-11 14:10:00,19.97,19.97,19.69,19.74,57600.0,19.6039,19.6039,19.329,19.3781,57600.0
2009-02-11 14:20:00,19.74,19.99,19.74,19.95,80300.0,19.3781,19.6235,19.3781,19.5842,80300.0
2009-02-11 14:30:00,19.95,20.11,19.9,20.1,63100.0,19.5842,19.7413,19.5352,19.7315,63100.0
2009-02-11 14:40:00,20.09,20.13,20.06,20.06,54400.0,19.7217,19.7609,19.6922,19.6922,54400.0
2009-02-11 14:50:00,20.08,20.38,20.08,20.33,133600.0,19.7119,20.0064,19.7119,19.9573,133600.0
2009-02-11 15:00:00,20.35,20.4,20.21,20.34,102800.0,19.9769,20.026,19.8395,19.9671,102800.0
2009-02-11 15:10:00,20.33,20.46,20.28,20.35,71700.0,19.9573,20.0849,19.9082,19.9769,71700.0
2009-02-11 15:20:00,20.35,20.35,20.19,20.25,68400.0,19.9769,19.9769,19.8198,19.8787,68400.0
2009-02-11 15:30:00,20.27,20.36,20.08,20.15,69200.0,19.8984,19.9867,19.7119,19.7806,69200.0
2009-02-11 15:40:00,20.15,20.18,20.01,20.11,66300.0,19.7806,19.81,19.6431,19.7413,66300.0
2009-02-11 15:50:00,20.12,20.22,20.05,20.18,134400.0,19.7511,19.8493,19.6824,19.81,134400.0
2009-02-12 09:30:00,19.65,19.7,19.26,19.31,113500.0,19.2897,19.3388,18.9069,18.956,113500.0
2009-02-12 09:40:00,19.32,19.34,19.21,19.27,82200.0,18.9658,18.9854,18.8578,18.9167,82200.0
2009-02-12 09:50:00,19.26,19.26,18.66,18.73,188000.0,18.9069,18.9069,18.3179,18.3866,188000.0
2009-02-12 10:00:00,18.74,18.92,18.62,18.9,163300.0,18.3964,18.5731,18.2786,18.5535,163300.0
2009-02-12 10:10:00,18.89,19.02,18.81,19.02,101800.0,18.5437,18.6713,18.4651,18.6713,101800.0
2009-02-12 10:20:00,19.02,19.27,18.99,19.23,99800.0,18.6713,18.9167,18.6418,18.8774,99800.0
2009-02-12 10:30:00,19.23,19.23,18.86,18.93,116300.0,18.8774,18.8774,18.5142,18.5829,116300.0
2009-02-12 10:40:00,18.9,19.19,18.9,19.15,89500.0,18.5535,18.8382,18.5535,18.7989,89500.0
2009-02-12 10:50:00,19.16,19.26,19.11,19.13,103100.0,18.8087,18.9069,18.7596,18.7793,103100.0
2009-02-12 11:00:00,19.16,19.22,19.07,19.19,38900.0,18.8087,18.8676,18.7204,18.8382,38900.0
2009-02-12 11:10:00,19.18,19.19,18.96,19.03,69900.0,18.8284,18.8382,18.6124,18.6811,69900.0
2009-02-12 11:20:00,19.03,19.1,19.01,19.07,27200.0,18.6811,18.7498,18.6615,18.7204,27200.0
2009-02-12 11:30:00,19.06,19.11,19.0,19.0,71200.0,18.7106,18.7596,18.6517,18.6517,71200.0
2009-02-12 11:40:00,19.01,19.24,19.0,19.15,66000.0,18.6615,18.8873,18.6517,18.7989,66000.0
2009-02-12 11:50:00,19.15,19.18,18.99,18.99,81100.0,18.7989,18.8284,18.6418,18.6418,81100.0
2009-02-12 12:00:00,18.99,19.06,18.98,19.03,45200.0,18.6418,18.7106,18.632,18.6811,45200.0
2009-02-12 12:10:00,19.02,19.02,18.98,19.0,60100.0,18.6713,18.6713,18.632,18.6517,60100.0
2009-02-12 12:20:00,19.0,19.2,18.99,19.16,80900.0,18.6517,18.848,18.6418,18.8087,80900.0
2009-02-12 12:30:00,19.17,19.17,19.06,19.11,67500.0,18.8185,18.8185,18.7106,18.7596,67500.0
2009-02-12 12:40:00,19.1,19.11,19.0,19.04,48300.0,18.7498,18.7596,18.6517,18.6909,48300.0
2009-02-12 12:50:00,19.04,19.1,19.0,19.0,55800.0,18.6909,18.7498,18.6517,18.6517,55800.0
2009-02-12 13:00:00,19.01,19.01,18.84,18.9,61700.0,18.6615,18.6615,18.4946,18.5535,61700.0
2009-02-12 13:10:00,18.9,18.97,18.83,18.83,48300.0,18.5535,18.6222,18.4848,18.4848,48300.0
2009-02-12 13:20:00,18.83,18.87,18.75,18.82,75600.0,18.4848,18.524,18.4062,18.475,75600.0
2009-02-12 13:30:00,18.83,18.85,18.73,18.76,88400.0,18.4848,18.5044,18.3866,18.4161,88400.0
2009-02-12 13:40:00,18.75,18.79,18.73,18.78,65200.0,18.4062,18.4455,18.3866,18.4357,65200.0
2009-02-12 13:50:00,18.79,18.94,18.79,18.92,66200.0,18.4455,18.5928,18.4455,18.5731,66200.0
2009-02-12 14:00:00,18.92,18.93,18.8,18.84,59200.0,18.5731,18.5829,18.4553,18.4946,59200.0
2009-02-12 14:10:00,18.85,18.96,18.79,18.87,74300.0,18.5044,18.6124,18.4455,18.524,74300.0
2009-02-12 14:20:00,18.87,18.9,18.77,18.79,57400.0,18.524,18.5535,18.4259,18.4455,57400.0
2009-02-12 14:30:00,18.79,18.83,18.65,18.69,121400.0,18.4455,18.4848,18.3081,18.3473,121400.0
2009-02-12 14:40:00,18.69,18.72,18.6,18.67,98600.0,18.3473,18.3768,18.259,18.3277,98600.0
2009-02-12 14:50:00,18.65,18.75,18.57,18.73,92300.0,18.3081,18.4062,18.2295,18.3866,92300.0
2009-02-12 15:00:00,18.73,18.74,18.54,18.6,153800.0,18.3866,18.3964,18.2001,18.259,153800.0
2009-02-12 15:10:00,18.6,18.91,18.6,18.89,259600.0,18.259,18.5633,18.259,18.5437,259600.0
2009-02-12 15:20:00,18.89,19.16,18.8,19.15,224100.0,18.5437,18.8087,18.4553,18.7989,224100.0
2009-02-12 15:30:00,19.14,19.18,19.02,19.08,180000.0,18.7891,18.8284,18.6713,18.7302,180000.0
2009-02-12 15:40:00,19.07,19.38,19.07,19.21,263500.0,18.7204,19.0247,18.7204,18.8578,263500.0
2009-02-12 15:50:00,19.22,19.44,19.2,19.44,305700.0,18.8676,19.0836,18.848,19.0836,305700.0
2009-02-13 09:30:00,19.41,19.48,18.95,19.19,74200.0,19.0541,19.1229,18.6026,18.8382,74200.0
2009-02-13 09:40:00,19.19,19.38,19.09,19.23,65000.0,18.8382,19.0247,18.74,18.8774,65000.0
2009-02-13 09:50:00,19.25,19.3,19.09,19.25,78000.0,18.8971,18.9462,18.74,18.8971,78000.0
2009-02-13 10:00:00,19.25,19.32,19.18,19.21,87600.0,18.8971,18.9658,18.8284,18.8578,87600.0
2009-02-13 10:10:00,19.17,19.2,19.09,19.09,49600.0,18.8185,18.848,18.74,18.74,49600.0
2009-02-13 10:20:00,19.1,19.13,18.98,19.03,95300.0,18.7498,18.7793,18.632,18.6811,95300.0
2009-02-13 10:30:00,19.02,19.29,19.01,19.25,73000.0,18.6713,18.9363,18.6615,18.8971,73000.0
2009-02-13 10:40:00,19.28,19.28,19.1,19.11,47500.0,18.9265,18.9265,18.7498,18.7596,47500.0
2009-02-13 10:50:00,19.1,19.35,19.09,19.32,53700.0,18.7498,18.9952,18.74,18.9658,53700.0
2009-02-13 11:00:00,19.32,19.32,19.1,19.25,28000.0,18.9658,18.9658,18.7498,18.8971,28000.0
2009-02-13 11:10:00,19.24,19.28,19.1,19.14,21100.0,18.8873,18.9265,18.7498,18.7891,21100.0
2009-02-13 11:20:00,19.13,19.14,18.98,19.06,51300.0,18.7793,18.7891,18.632,18.7106,51300.0
2009-02-13 11:30:00,19.06,19.08,18.97,19.0,51200.0,18.7106,18.7302,18.6222,18.6517,51200.0
2009-02-13 11:40:00,19.0,19.03,18.82,18.83,59800.0,18.6517,18.6811,18.475,18.4848,59800.0
2009-02-13 11:50:00,18.82,18.84,18.71,18.8,70300.0,18.475,18.4946,18.367,18.4553,70300.0
2009-02-13 12:00:00,18.81,18.94,18.78,18.88,44800.0,18.4651,18.5928,18.4357,18.5339,44800.0
2009-02-13 12:10:00,18.88,18.9,18.78,18.8,36300.0,18.5339,18.5535,18.4357,18.4553,36300.0
2009-02-13 12:20:00,18.79,18.96,18.78,18.94,20400.0,18.4455,18.6124,18.4357,18.5928,20400.0
2009-02-13 12:30:00,18.95,19.01,18.91,18.93,16700.0,18.6026,18.6615,18.5633,18.5829,16700.0
2009-02-13 12:40:00,18.92,18.93,18.75,18.78,33000.0,18.5731,18.5829,18.4062,18.4357,33000.0
2009-02-13 12:50:00,18.78,18.79,18.64,18.69,49500.0,18.4357,18.4455,18.2983,18.3473,49500.0
2009-02-13 13:00:00,18.7,18.82,18.67,18.8,39300.0,18.3572,18.475,18.3277,18.4553,39300.0
2009-02-13 13:10:00,18.8,18.84,18.69,18.83,28300.0,18.4553,18.4946,18.3473,18.4848,28300.0
2009-02-13 13:20:00,18.8,18.9,18.8,18.88,34000.0,18.4553,18.5535,18.4553,18.5339,34000.0
2009-02-13 13:30:00,18.89,19.0,18.88,18.96,53100.0,18.5437,18.6517,18.5339,18.6124,53100.0
2009-02-13 13:40:00,18.96,19.24,18.93,19.21,71800.0,18.6124,18.8873,18.5829,18.8578,71800.0
2009-02-13 13:50:00,19.2,19.28,19.11,19.13,60400.0,18.848,18.9265,18.7596,18.7793,60400.0
2009-02-13 14:00:00,19.12,19.25,19.04,19.12,65400.0,18.7695,18.8971,18.6909,18.7695,65400.0
2009-02-13 14:10:00,19.14,19.18,19.03,19.18,30200.0,18.7891,18.8284,18.6811,18.8284,30200.0
2009-02-13 14:20:00,19.18,19.24,19.09,19.11,47000.0,18.8284,18.8873,18.74,18.7596,47000.0
2009-02-13 14:30:00,19.1,19.17,19.01,19.15,27500.0,18.7498,18.8185,18.6615,18.7989,27500.0
2009-02-13 14:40:00,19.17,19.21,19.02,19.11,30100.0,18.8185,18.8578,18.6713,18.7596,30100.0
2009-02-13 14:50:00,19.1,19.2,19.03,19.13,40700.0,18.7498,18.848,18.6811,18.7793,40700.0
2009-02-13 15:00:00,19.13,19.23,18.98,18.99,99000.0,18.7793,18.8774,18.632,18.6418,99000.0
2009-02-13 15:10:00,18.99,19.01,18.75,18.92,140300.0,18.6418,18.6615,18.4062,18.5731,140300.0
2009-02-13 15:20:00,18.92,19.17,18.92,19.13,73300.0,18.5731,18.8185,18.5731,18.7793,73300.0
2009-02-13 15:30:00,19.14,19.22,18.97,19.08,91000.0,18.7891,18.8676,18.6222,18.7302,91000.0
2009-02-13 15:40:00,19.05,19.18,18.99,19.12,110100.0,18.7007,18.8284,18.6418,18.7695,110100.0
2009-02-13 15:50:00,19.12,19.13,18.93,18.93,118300.0,18.7695,18.7793,18.5829,18.5829,118300.0
2009-02-17 09:30:00,18.08,18.47,18.0,18.0,123800.0,17.7485,18.1314,17.67,17.67,123800.0
2009-02-17 09:40:00,18.0,18.25,17.9,17.91,90000.0,17.67,17.9154,17.5718,17.5816,90000.0
2009-02-17 09:50:00,17.91,18.14,17.8,18.05,98400.0,17.5816,17.8074,17.4737,17.7191,98400.0
2009-02-17 10:00:00,18.03,18.09,17.92,17.97,55400.0,17.6994,17.7583,17.5915,17.6405,55400.0
2009-02-17 10:10:00,17.97,18.09,17.91,18.0,68600.0,17.6405,17.7583,17.5816,17.67,68600.0
2009-02-17 10:20:00,18.01,18.1,17.99,18.06,52700.0,17.6798,17.7682,17.6602,17.7289,52700.0
2009-02-17 10:30:00,18.08,18.13,17.92,17.99,89100.0,17.7485,17.7976,17.5915,17.6602,89100.0
2009-02-17 10:40:00,17.99,18.12,17.95,17.99,50700.0,17.6602,17.7878,17.6209,17.6602,50700.0
2009-02-17 10:50:00,18.01,18.13,17.97,18.04,51400.0,17.6798,17.7976,17.6405,17.7093,51400.0
2009-02-17 11:00:00,18.04,18.05,17.93,17.96,56500.0,17.7093,17.7191,17.6013,17.6307,56500.0
2009-02-17 11:10:00,17.98,18.0,17.86,18.0,66300.0,17.6504,17.67,17.5326,17.67,66300.0
2009-02-17 11:20:00,18.0,18.04,17.94,17.97,54800.0,17.67,17.7093,17.6111,17.6405,54800.0
2009-02-17 11:30:00,17.97,18.0,17.93,17.97,43900.0,17.6405,17.67,17.6013,17.6405,43900.0
2009-02-17 11:40:00,17.96,18.02,17.91,17.94,41200.0,17.6307,17.6896,17.5816,17.6111,41200.0
2009-02-17 11:50:00,17.94,17.97,17.85,17.94,45600.0,17.6111,17.6405,17.5227,17.6111,45600.0
2009-02-17 12:00:00,17.95,18.1,17.94,18.01,48100.0,17.6209,17.7682,17.6111,17.6798,48100.0
2009-02-17 12:10:00,18.01,18.01,17.92,17.94,52600.0,17.6798,17.6798,17.5915,17.6111,52600.0
2009-02-17 12:20:00,17.94,17.94,17.8,17.88,63800.0,17.6111,17.6111,17.4737,17.5522,63800.0
2009-02-17 12:30:00,17.87,17.88,17.84,17.85,32300.0,17.5424,17.5522,17.5129,17.5227,32300.0
2009-02-17 12:40:00,17.86,17.92,17.79,17.81,59400.0,17.5326,17.5915,17.4638,17.4835,59400.0
2009-02-17 12:50:00,17.8,17.86,17.78,17.83,22500.0,17.4737,17.5326,17.454,17.5031,22500.0
2009-02-17 13:00:00,17.83,17.86,17.75,17.77,50500.0,17.5031,17.5326,17.4246,17.4442,50500.0
2009-02-17 13:10:00,17.77,17.82,17.67,17.7,34100.0,17.4442,17.4933,17.346,17.3755,34100.0
2009-02-17 13:20:00,17.7,17.73,17.61,17.71,46600.0,17.3755,17.4049,17.2871,17.3853,46600.0
2009-02-17 13:30:00,17.71,17.73,17.63,17.69,65400.0,17.3853,17.4049,17.3068,17.3657,65400.0
2009-02-17 13:40:00,17.69,17.74,17.6,17.71,119600.0,17.3657,17.4148,17.2773,17.3853,119600.0
2009-02-17 13:50:00,17.71,17.73,17.62,17.7,27700.0,17.3853,17.4049,17.297,17.3755,27700.0
2009-02-17 14:00:00,17.7,17.81,17.66,17.76,43600.0,17.3755,17.4835,17.3362,17.4344,43600.0
2009-02-17 14:10:00,17.77,17.82,17.74,17.75,43500.0,17.4442,17.4933,17.4148,17.4246,43500.0
2009-02-17 14:20:00,17.74,17.86,17.73,17.75,99300.0,17.4148,17.5326,17.4049,17.4246,99300.0
2009-02-17 14:30:00,17.75,17.9,17.74,17.88,104800.0,17.4246,17.5718,17.4148,17.5522,104800.0
2009-02-17 14:40:00,17.86,17.9,17.77,17.77,88400.0,17.5326,17.5718,17.4442,17.4442,88400.0
2009-02-17 14:50:00,17.79,17.86,17.71,17.8,77400.0,17.4638,17.5326,17.3853,17.4737,77400.0
2009-02-17 15:00:00,17.8,17.91,17.7,17.85,90400.0,17.4737,17.5816,17.3755,17.5227,90400.0
2009-02-17 15:10:00,17.86,17.89,17.71,17.71,124000.0,17.5326,17.562,17.3853,17.3853,124000.0
2009-02-17 15:20:00,17.72,17.79,17.67,17.77,92100.0,17.3951,17.4638,17.346,17.4442,92100.0
2009-02-17 15:30:00,17.77,18.14,17.77,18.03,200600.0,17.4442,17.8074,17.4442,17.6994,200600.0
2009-02-17 15:40:00,18.05,18.11,17.89,18.01,269800.0,17.7191,17.778,17.562,17.6798,269800.0
2009-02-17 15:50:00,18.01,18.05,17.79,17.83,312800.0,17.6798,17.7191,17.4638,17.5031,312800.0
2009-02-18 09:30:00,18.04,18.25,17.96,18.01,59900.0,17.7093,17.9154,17.6307,17.6798,59900.0
2009-02-18 09:40:00,18.01,18.07,17.75,17.81,105800.0,17.6798,17.7387,17.4246,17.4835,105800.0
2009-02-18 09:50:00,17.79,17.91,17.53,17.53,106400.0,17.4638,17.5816,17.2086,17.2086,106400.0
2009-02-18 10:00:00,17.53,17.53,17.17,17.17,166400.0,17.2086,17.2086,16.8552,16.8552,166400.0
2009-02-18 10:10:00,17.19,17.28,17.09,17.11,182300.0,16.8748,16.9632,16.7767,16.7963,182300.0
2009-02-18 10:20:00,17.1,17.34,17.1,17.25,105300.0,16.7865,17.0221,16.7865,16.9337,105300.0
2009-02-18 10:30:00,17.26,17.44,17.26,17.3,131000.0,16.9436,17.1203,16.9436,16.9828,131000.0
2009-02-18 10:40:00,17.31,17.46,17.29,17.37,94500.0,16.9926,17.1399,16.973,17.0515,94500.0
2009-02-18 10:50:00,17.37,17.43,17.33,17.4,54100.0,17.0515,17.1104,17.0123,17.081,54100.0
2009-02-18 11:00:00,17.4,17.4,17.32,17.37,30600.0,17.081,17.081,17.0025,17.0515,30600.0
2009-02-18 11:10:00,17.37,17.44,17.32,17.39,126000.0,17.0515,17.1203,17.0025,17.0712,126000.0
2009-02-18 11:20:00,17.39,17.63,17.39,17.52,78700.0,17.0712,17.3068,17.0712,17.1988,78700.0
2009-02-18 11:30:00,17.52,17.55,17.35,17.41,87800.0,17.1988,17.2282,17.0319,17.0908,87800.0
2009-02-18 11:40:00,17.41,17.56,17.39,17.39,71600.0,17.0908,17.2381,17.0712,17.0712,71600.0
2009-02-18 11:50:00,17.39,17.54,17.34,17.44,56800.0,17.0712,17.2184,17.0221,17.1203,56800.0
2009-02-18 12:00:00,17.44,17.6,17.41,17.59,43900.0,17.1203,17.2773,17.0908,17.2675,43900.0
2009-02-18 12:10:00,17.58,17.62,17.55,17.6,44600.0,17.2577,17.297,17.2282,17.2773,44600.0
2009-02-18 12:20:00,17.6,17.64,17.5,17.52,51200.0,17.2773,17.3166,17.1792,17.1988,51200.0
2009-02-18 12:30:00,17.52,17.62,17.41,17.41,59200.0,17.1988,17.297,17.0908,17.0908,59200.0
2009-02-18 12:40:00,17.4,17.46,17.25,17.26,74400.0,17.081,17.1399,16.9337,16.9436,74400.0
2009-02-18 12:50:00,17.26,17.48,17.23,17.41,89800.0,16.9436,17.1595,16.9141,17.0908,89800.0
2009-02-18 13:00:00,17.41,17.5,17.4,17.42,98200.0,17.0908,17.1792,17.081,17.1006,98200.0
2009-02-18 13:10:00,17.42,17.43,17.23,17.25,67600.0,17.1006,17.1104,16.9141,16.9337,67600.0
2009-02-18 13:20:00,17.26,17.36,17.23,17.31,60900.0,16.9436,17.0417,16.9141,16.9926,60900.0
2009-02-18 13:30:00,17.31,17.34,17.21,17.21,32100.0,16.9926,17.0221,16.8945,16.8945,32100.0
2009-02-18 13:40:00,17.22,17.23,17.16,17.22,68300.0,16.9043,16.9141,16.8454,16.9043,68300.0
2009-02-18 13:50:00,17.21,17.26,17.17,17.25,36400.0,16.8945,16.9436,16.8552,16.9337,36400.0
2009-02-18 14:00:00,17.25,17.32,17.15,17.31,78500.0,16.9337,17.0025,16.8356,16.9926,78500.0
2009-02-18 14:10:00,17.31,17.31,17.07,17.16,90800.0,16.9926,16.9926,16.757,16.8454,90800.0
2009-02-18 14:20:00,17.16,17.27,17.16,17.22,39300.0,16.8454,16.9534,16.8454,16.9043,39300.0
2009-02-18 14:30:00,17.21,17.29,17.12,17.18,64100.0,16.8945,16.973,16.8061,16.865,64100.0
2009-02-18 14:40:00,17.17,17.25,17.12,17.19,61800.0,16.8552,16.9337,16.8061,16.8748,61800.0
2009-02-18 14:50:00,17.19,17.31,17.08,17.29,61200.0,16.8748,16.9926,16.7669,16.973,61200.0
2009-02-18 15:00:00,17.29,17.43,17.22,17.24,108800.0,16.973,17.1104,16.9043,16.9239,108800.0
2009-02-18 15:10:00,17.23,17.39,17.22,17.31,121500.0,16.9141,17.0712,16.9043,16.9926,121500.0
2009-02-18 15:20:00,17.33,17.4,17.17,17.17,100000.0,17.0123,17.081,16.8552,16.8552,100000.0
2009-02-18 15:30:00,17.17,17.26,17.12,17.23,93600.0,16.8552,16.9436,16.8061,16.9141,93600.0
2009-02-18 15:40:00,17.22,17.35,17.19,17.21,121200.0,16.9043,17.0319,16.8748,16.8945,121200.0
2009-02-18 15:50:00,17.21,17.29,17.2,17.28,162000.0,16.8945,16.973,16.8847,16.9632,162000.0
2009-02-19 09:30:00,17.68,18.07,17.44,17.75,106500.0,17.3559,17.7387,17.1203,17.4246,106500.0
2009-02-19 09:40:00,17.77,17.88,17.57,17.6,47500.0,17.4442,17.5522,17.2479,17.2773,47500.0
2009-02-19 09:50:00,17.59,17.82,17.59,17.8,33400.0,17.2675,17.4933,17.2675,17.4737,33400.0
2009-02-19 10:00:00,17.8,17.85,17.6,17.84,65000.0,17.4737,17.5227,17.2773,17.5129,65000.0
2009-02-19 10:10:00,17.81,17.88,17.72,17.73,129000.0,17.4835,17.5522,17.3951,17.4049,129000.0
2009-02-19 10:20:00,17.72,17.72,17.49,17.7,65300.0,17.3951,17.3951,17.1693,17.3755,65300.0
2009-02-19 10:30:00,17.69,17.75,17.58,17.7,64800.0,17.3657,17.4246,17.2577,17.3755,64800.0
2009-02-19 10:40:00,17.69,17.74,17.6,17.72,68100.0,17.3657,17.4148,17.2773,17.3951,68100.0
2009-02-19 10:50:00,17.71,17.74,17.67,17.7,85900.0,17.3853,17.4148,17.346,17.3755,85900.0
2009-02-19 11:00:00,17.7,17.84,17.64,17.78,67400.0,17.3755,17.5129,17.3166,17.454,67400.0
2009-02-19 11:10:00,17.79,17.86,17.75,17.85,73500.0,17.4638,17.5326,17.4246,17.5227,73500.0
2009-02-19 11:20:00,17.85,17.87,17.76,17.78,71700.0,17.5227,17.5424,17.4344,17.454,71700.0
2009-02-19 11:30:00,17.78,17.81,17.71,17.73,76200.0,17.454,17.4835,17.3853,17.4049,76200.0
2009-02-19 11:40:00,17.72,17.73,17.59,17.68,98600.0,17.3951,17.4049,17.2675,17.3559,98600.0
2009-02-19 11:50:00,17.67,17.78,17.61,17.61,105000.0,17.346,17.454,17.2871,17.2871,105000.0
2009-02-19 12:00:00,17.61,17.62,17.52,17.62,80100.0,17.2871,17.297,17.1988,17.297,80100.0
2009-02-19 12:10:00,17.62,17.64,17.52,17.63,52100.0,17.297,17.3166,17.1988,17.3068,52100.0
2009-02-19 12:20:00,17.62,17.7,17.61,17.67,51500.0,17.297,17.3755,17.2871,17.346,51500.0
2009-02-19 12:30:00,17.66,17.71,17.63,17.67,65400.0,17.3362,17.3853,17.3068,17.346,65400.0
2009-02-19 12:40:00,17.67,17.69,17.61,17.63,26100.0,17.346,17.3657,17.2871,17.3068,26100.0
2009-02-19 12:50:00,17.63,17.71,17.59,17.6,44100.0,17.3068,17.3853,17.2675,17.2773,44100.0
2009-02-19 13:00:00,17.61,17.71,17.54,17.7,77100.0,17.2871,17.3853,17.2184,17.3755,77100.0
2009-02-19 13:10:00,17.71,17.81,17.7,17.81,77700.0,17.3853,17.4835,17.3755,17.4835,77700.0
2009-02-19 13:20:00,17.81,17.82,17.67,17.74,164600.0,17.4835,17.4933,17.346,17.4148,164600.0
2009-02-19 13:30:00,17.74,17.74,17.6,17.62,48900.0,17.4148,17.4148,17.2773,17.297,48900.0
2009-02-19 13:40:00,17.62,17.63,17.48,17.51,35200.0,17.297,17.3068,17.1595,17.189,35200.0
2009-02-19 13:50:00,17.5,17.51,17.4,17.43,61300.0,17.1792,17.189,17.081,17.1104,61300.0
2009-02-19 14:00:00,17.45,17.69,17.44,17.65,93200.0,17.1301,17.3657,17.1203,17.3264,93200.0
2009-02-19 14:10:00,17.65,17.66,17.41,17.42,37400.0,17.3264,17.3362,17.0908,17.1006,37400.0
2009-02-19 14:20:00,17.42,17.53,17.41,17.5,35400.0,17.1006,17.2086,17.0908,17.1792,35400.0
2009-02-19 14:30:00,17.5,17.52,17.44,17.51,53400.0,17.1792,17.1988,17.1203,17.189,53400.0
2009-02-19 14:40:00,17.5,17.54,17.32,17.32,75300.0,17.1792,17.2184,17.0025,17.0025,75300.0
2009-02-19 14:50:00,17.33,17.47,17.31,17.37,72400.0,17.0123,17.1497,16.9926,17.0515,72400.0
2009-02-19 15:00:00,17.38,17.43,17.28,17.28,60100.0,17.0614,17.1104,16.9632,16.9632,60100.0
2009-02-19 15:10:00,17.28,17.29,17.11,17.2,118300.0,16.9632,16.973,16.7963,16.8847,118300.0
2009-02-19 15:20:00,17.2,17.32,17.11,17.25,117100.0,16.8847,17.0025,16.7963,16.9337,117100.0
2009-02-19 15:30:00,17.26,17.27,17.13,17.18,151400.0,16.9436,16.9534,16.8159,16.865,151400.0
2009-02-19 15:40:00,17.19,17.33,17.16,17.27,172700.0,16.8748,17.0123,16.8454,16.9534,172700.0
2009-02-19 15:50:00,17.27,17.34,17.16,17.17,206600.0,16.9534,17.0221,16.8454,16.8552,206600.0
2009-02-20 09:30:00,16.95,17.06,16.64,17.06,112100.0,16.6392,16.7472,16.3349,16.7472,112100.0
2009-02-20 09:40:00,17.05,17.13,16.77,16.86,94900.0,16.7374,16.8159,16.4625,16.5509,94900.0
2009-02-20 09:50:00,16.84,17.25,16.84,17.18,71300.0,16.5313,16.9337,16.5313,16.865,71300.0
2009-02-20 10:00:00,17.18,17.61,17.03,17.44,144300.0,16.865,17.2871,16.7178,17.1203,144300.0
2009-02-20 10:10:00,17.43,17.45,17.24,17.28,98400.0,17.1104,17.1301,16.9239,16.9632,98400.0
2009-02-20 10:20:00,17.24,17.33,17.18,17.33,84600.0,16.9239,17.0123,16.865,17.0123,84600.0
2009-02-20 10:30:00,17.33,17.36,17.24,17.33,83500.0,17.0123,17.0417,16.9239,17.0123,83500.0
2009-02-20 10:40:00,17.34,17.4,17.15,17.19,87700.0,17.0221,17.081,16.8356,16.8748,87700.0
2009-02-20 10:50:00,17.2,17.22,17.08,17.17,62000.0,16.8847,16.9043,16.7669,16.8552,62000.0
2009-02-20 11:00:00,17.17,17.2,17.01,17.02,66500.0,16.8552,16.8847,16.6981,16.708,66500.0
2009-02-20 11:10:00,17.03,17.07,16.93,16.98,67200.0,16.7178,16.757,16.6196,16.6687,67200.0
2009-02-20 11:20:00,16.99,17.09,16.96,17.0,129100.0,16.6785,16.7767,16.6491,16.6883,129100.0
2009-02-20 11:30:00,17.0,17.19,16.95,17.17,112300.0,16.6883,16.8748,16.6392,16.8552,112300.0
2009-02-20 11:40:00,17.16,17.16,17.01,17.04,76600.0,16.8454,16.8454,16.6981,16.7276,76600.0
2009-02-20 11:50:00,17.03,17.03,16.93,16.95,58800.0,16.7178,16.7178,16.6196,16.6392,58800.0
2009-02-20 12:00:00,16.95,17.06,16.94,17.06,62600.0,16.6392,16.7472,16.6294,16.7472,62600.0
2009-02-20 12:10:00,17.06,17.11,16.99,17.03,80400.0,16.7472,16.7963,16.6785,16.7178,80400.0
2009-02-20 12:20:00,17.03,17.11,17.02,17.05,54400.0,16.7178,16.7963,16.708,16.7374,54400.0
2009-02-20 12:30:00,17.04,17.06,16.93,17.02,58800.0,16.7276,16.7472,16.6196,16.708,58800.0
2009-02-20 12:40:00,17.02,17.05,16.82,16.84,64200.0,16.708,16.7374,16.5116,16.5313,64200.0
2009-02-20 12:50:00,16.85,16.87,16.75,16.79,53800.0,16.5411,16.5607,16.4429,16.4822,53800.0
2009-02-20 13:00:00,16.78,16.85,16.67,16.77,118100.0,16.4724,16.5411,16.3644,16.4625,118100.0
2009-02-20 13:10:00,16.78,16.82,16.58,16.6,81500.0,16.4724,16.5116,16.276,16.2957,81500.0
2009-02-20 13:20:00,16.6,16.77,16.6,16.76,92100.0,16.2957,16.4625,16.2957,16.4527,92100.0
2009-02-20 13:30:00,16.76,16.83,16.72,16.82,37400.0,16.4527,16.5214,16.4135,16.5116,37400.0
2009-02-20 13:40:00,16.81,16.83,16.7,16.74,74700.0,16.5018,16.5214,16.3938,16.4331,74700.0
2009-02-20 13:50:00,16.75,16.89,16.74,16.84,95100.0,16.4429,16.5803,16.4331,16.5313,95100.0
2009-02-20 14:00:00,16.84,16.88,16.77,16.85,80600.0,16.5313,16.5705,16.4625,16.5411,80600.0
2009-02-20 14:10:00,16.85,17.06,16.72,17.02,151200.0,16.5411,16.7472,16.4135,16.708,151200.0
2009-02-20 14:20:00,17.04,17.21,16.96,17.04,167300.0,16.7276,16.8945,16.6491,16.7276,167300.0
2009-02-20 14:30:00,17.05,17.34,17.05,17.27,257900.0,16.7374,17.0221,16.7374,16.9534,257900.0
2009-02-20 14:40:00,17.27,17.46,17.24,17.44,257000.0,16.9534,17.1399,16.9239,17.1203,257000.0
2009-02-20 14:50:00,17.44,17.62,17.27,17.33,228200.0,17.1203,17.297,16.9534,17.0123,228200.0
2009-02-20 15:00:00,17.33,17.34,17.2,17.29,173600.0,17.0123,17.0221,16.8847,16.973,173600.0
2009-02-20 15:10:00,17.28,17.35,17.15,17.31,93300.0,16.9632,17.0319,16.8356,16.9926,93300.0
2009-02-20 15:20:00,17.33,17.37,17.11,17.12,100300.0,17.0123,17.0515,16.7963,16.8061,100300.0
2009-02-20 15:30:00,17.11,17.27,17.05,17.23,109500.0,16.7963,16.9534,16.7374,16.9141,109500.0
2009-02-20 15:40:00,17.23,17.23,17.08,17.18,181700.0,16.9141,16.9141,16.7669,16.865,181700.0
2009-02-20 15:50:00,17.19,17.35,17.15,17.25,237200.0,16.8748,17.0319,16.8356,16.9337,237200.0
2009-02-23 09:30:00,17.45,17.52,17.3,17.41,68300.0,17.1301,17.1988,16.9828,17.0908,68300.0
2009-02-23 09:40:00,17.43,17.5,17.22,17.24,121100.0,17.1104,17.1792,16.9043,16.9239,121100.0
2009-02-23 09:50:00,17.26,17.29,16.89,16.9,107400.0,16.9436,16.973,16.5803,16.5902,107400.0
2009-02-23 10:00:00,16.9,16.96,16.64,16.8,104600.0,16.5902,16.6491,16.3349,16.492,104600.0
2009-02-23 10:10:00,16.8,16.84,16.55,16.72,61800.0,16.492,16.5313,16.2466,16.4135,61800.0
2009-02-23 10:20:00,16.72,16.92,16.72,16.86,41500.0,16.4135,16.6098,16.4135,16.5509,41500.0
2009-02-23 10:30:00,16.86,16.87,16.44,16.46,89800.0,16.5509,16.5607,16.1386,16.1582,89800.0
2009-02-23 10:40:00,16.45,16.66,16.39,16.65,67900.0,16.1484,16.3546,16.0895,16.3447,67900.0
2009-02-23 10:50:00,16.65,16.68,16.38,16.4,130800.0,16.3447,16.3742,16.0797,16.0993,130800.0
2009-02-23 11:00:00,16.4,16.51,16.37,16.42,60000.0,16.0993,16.2073,16.0699,16.119,60000.0
2009-02-23 11:10:00,16.43,16.64,16.43,16.56,95500.0,16.1288,16.3349,16.1288,16.2564,95500.0
2009-02-23 11:20:00,16.55,16.76,16.55,16.75,93700.0,16.2466,16.4527,16.2466,16.4429,93700.0
2009-02-23 11:30:00,16.74,16.75,16.6,16.69,72400.0,16.4331,16.4429,16.2957,16.384,72400.0
2009-02-23 11:40:00,16.68,16.7,16.57,16.59,59700.0,16.3742,16.3938,16.2662,16.2858,59700.0
2009-02-23 11:50:00,16.59,16.61,16.42,16.42,69700.0,16.2858,16.3055,16.119,16.119,69700.0
2009-02-23 12:00:00,16.42,16.44,16.27,16.31,144800.0,16.119,16.1386,15.9717,16.011,144800.0
2009-02-23 12:10:00,16.31,16.35,16.16,16.22,108300.0,16.011,16.0502,15.8637,15.9226,108300.0
2009-02-23 12:20:00,16.22,16.3,16.17,16.18,81400.0,15.9226,16.0012,15.8735,15.8834,81400.0
2009-02-23 12:30:00,16.19,16.21,15.97,16.12,159900.0,15.8932,15.9128,15.6772,15.8245,159900.0
2009-02-23 12:40:00,16.11,16.17,16.02,16.09,57800.0,15.8146,15.8735,15.7263,15.795,57800.0
2009-02-23 12:50:00,16.09,16.16,16.0,16.03,59400.0,15.795,15.8637,15.7067,15.7361,59400.0
2009-02-23 13:00:00,16.02,16.08,15.96,16.08,123900.0,15.7263,15.7852,15.6674,15.7852,123900.0
2009-02-23 13:10:00,16.1,16.18,16.09,16.16,75900.0,15.8048,15.8834,15.795,15.8637,75900.0
2009-02-23 13:20:00,16.17,16.28,16.12,16.22,77500.0,15.8735,15.9815,15.8245,15.9226,77500.0
2009-02-23 13:30:00,16.22,16.36,16.19,16.31,104300.0,15.9226,16.0601,15.8932,16.011,104300.0
2009-02-23 13:40:00,16.31,16.38,16.26,16.27,101700.0,16.011,16.0797,15.9619,15.9717,101700.0
2009-02-23 13:50:00,16.27,16.4,16.27,16.31,93400.0,15.9717,16.0993,15.9717,16.011,93400.0
2009-02-23 14:00:00,16.31,16.35,16.23,16.25,86900.0,16.011,16.0502,15.9324,15.9521,86900.0
2009-02-23 14:10:00,16.26,16.46,16.25,16.45,124700.0,15.9619,16.1582,15.9521,16.1484,124700.0
2009-02-23 14:20:00,16.45,16.63,16.43,16.57,166000.0,16.1484,16.3251,16.1288,16.2662,166000.0
2009-02-23 14:30:00,16.57,16.58,16.42,16.49,113600.0,16.2662,16.276,16.119,16.1877,113600.0
2009-02-23 14:40:00,16.49,16.52,16.25,16.27,156800.0,16.1877,16.2171,15.9521,15.9717,156800.0
2009-02-23 14:50:00,16.27,16.28,16.0,16.03,229300.0,15.9717,15.9815,15.7067,15.7361,229300.0
2009-02-23 15:00:00,16.03,16.18,15.95,16.07,270100.0,15.7361,15.8834,15.6576,15.7754,270100.0
2009-02-23 15:10:00,16.06,16.19,16.0,16.13,213800.0,15.7656,15.8932,15.7067,15.8343,213800.0
2009-02-23 15:20:00,16.13,16.14,15.84,16.02,213400.0,15.8343,15.8441,15.5496,15.7263,213400.0
2009-02-23 15:30:00,16.01,16.18,15.95,15.98,156700.0,15.7165,15.8834,15.6576,15.687,156700.0
2009-02-23 15:40:00,15.99,16.04,15.88,15.9,324800.0,15.6968,15.7459,15.5889,15.6085,324800.0
2009-02-23 15:50:00,15.9,16.01,15.84,15.94,281100.0,15.6085,15.7165,15.5496,15.6478,281100.0
2009-02-24 09:30:00,16.39,17.3,16.39,17.21,330400.0,16.0895,16.9828,16.0895,16.8945,330400.0
2009-02-24 09:40:00,17.2,17.77,17.03,17.71,440600.0,16.8847,17.4442,16.7178,17.3853,440600.0
2009-02-24 09:50:00,17.71,18.27,17.61,18.02,425100.0,17.3853,17.935,17.2871,17.6896,425100.0
2009-02-24 10:00:00,18.0,18.1,17.79,17.99,408300.0,17.67,17.7682,17.4638,17.6602,408300.0
2009-02-24 10:10:00,17.98,18.01,17.71,17.77,274500.0,17.6504,17.6798,17.3853,17.4442,274500.0
2009-02-24 10:20:00,17.76,17.8,17.5,17.75,375700.0,17.4344,17.4737,17.1792,17.4246,375700.0
2009-02-24 10:30:00,17.75,17.93,17.69,17.85,254900.0,17.4246,17.6013,17.3657,17.5227,254900.0
2009-02-24 10:40:00,17.86,18.27,17.82,18.27,285400.0,17.5326,17.935,17.4933,17.935,285400.0
2009-02-24 10:50:00,18.27,18.34,18.12,18.18,197200.0,17.935,18.0038,17.7878,17.8467,197200.0
2009-02-24 11:00:00,18.19,18.45,18.17,18.19,257300.0,17.8565,18.1117,17.8369,17.8565,257300.0
2009-02-24 11:10:00,18.21,18.34,18.16,18.31,154300.0,17.8761,18.0038,17.8271,17.9743,154300.0
2009-02-24 11:20:00,18.31,18.36,18.13,18.13,121300.0,17.9743,18.0234,17.7976,17.7976,121300.0
2009-02-24 11:30:00,18.16,18.2,18.0,18.01,128800.0,17.8271,17.8663,17.67,17.6798,128800.0
2009-02-24 11:40:00,18.02,18.15,17.98,17.99,114100.0,17.6896,17.8172,17.6504,17.6602,114100.0
2009-02-24 11:50:00,17.99,18.24,17.99,18.17,113700.0,17.6602,17.9056,17.6602,17.8369,113700.0
2009-02-24 12:00:00,18.16,18.26,18.08,18.12,60200.0,17.8271,17.9252,17.7485,17.7878,60200.0
2009-02-24 12:10:00,18.13,18.19,18.03,18.17,62300.0,17.7976,17.8565,17.6994,17.8369,62300.0
2009-02-24 12:20:00,18.19,18.34,18.17,18.24,68800.0,17.8565,18.0038,17.8369,17.9056,68800.0
2009-02-24 12:30:00,18.24,18.41,18.24,18.35,83600.0,17.9056,18.0725,17.9056,18.0136,83600.0
2009-02-24 12:40:00,18.36,18.49,18.35,18.4,83900.0,18.0234,18.151,18.0136,18.0627,83900.0
2009-02-24 12:50:00,18.43,18.48,18.41,18.47,63200.0,18.0921,18.1412,18.0725,18.1314,63200.0
2009-02-24 13:00:00,18.46,18.56,18.4,18.55,78800.0,18.1216,18.2197,18.0627,18.2099,78800.0
2009-02-24 13:10:00,18.55,18.57,18.34,18.45,61400.0,18.2099,18.2295,18.0038,18.1117,61400.0
2009-02-24 13:20:00,18.45,18.72,18.44,18.71,113700.0,18.1117,18.3768,18.1019,18.367,113700.0
2009-02-24 13:30:00,18.72,18.78,18.66,18.71,111300.0,18.3768,18.4357,18.3179,18.367,111300.0
2009-02-24 13:40:00,18.72,18.88,18.66,18.69,157700.0,18.3768,18.5339,18.3179,18.3473,157700.0
2009-02-24 13:50:00,18.69,18.98,18.69,18.98,105100.0,18.3473,18.632,18.3473,18.632,105100.0
2009-02-24 14:00:00,18.97,19.02,18.9,18.99,138100.0,18.6222,18.6713,18.5535,18.6418,138100.0
2009-02-24 14:10:00,18.97,19.02,18.84,19.0,138700.0,18.6222,18.6713,18.4946,18.6517,138700.0
2009-02-24 14:20:00,18.99,19.09,18.91,19.02,117500.0,18.6418,18.74,18.5633,18.6713,117500.0
2009-02-24 14:30:00,19.02,19.04,18.86,18.88,236600.0,18.6713,18.6909,18.5142,18.5339,236600.0
2009-02-24 14:40:00,18.88,18.95,18.75,18.81,221000.0,18.5339,18.6026,18.4062,18.4651,221000.0
2009-02-24 14:50:00,18.81,18.93,18.75,18.88,187200.0,18.4651,18.5829,18.4062,18.5339,187200.0
2009-02-24 15:00:00,18.87,19.05,18.86,18.96,242000.0,18.524,18.7007,18.5142,18.6124,242000.0
2009-02-24 15:10:00,18.95,19.0,18.86,18.96,201300.0,18.6026,18.6517,18.5142,18.6124,201300.0
2009-02-24 15:20:00,18.96,18.98,18.83,18.85,168800.0,18.6124,18.632,18.4848,18.5044,168800.0
2009-02-24 15:30:00,18.85,18.86,18.67,18.7,294400.0,18.5044,18.5142,18.3277,18.3572,294400.0
2009-02-24 15:40:00,18.69,18.74,18.58,18.61,391200.0,18.3473,18.3964,18.2394,18.2688,391200.0
2009-02-24 15:50:00,18.61,18.74,18.6,18.69,449600.0,18.2688,18.3964,18.259,18.3473,449600.0
2009-02-25 09:30:00,18.87,19.05,17.94,18.42,150100.0,18.524,18.7007,17.6111,18.0823,150100.0
2009-02-25 09:40:00,18.41,18.44,17.99,18.13,97600.0,18.0725,18.1019,17.6602,17.7976,97600.0
2009-02-25 09:50:00,18.13,18.16,17.69,17.76,130800.0,17.7976,17.8271,17.3657,17.4344,130800.0
2009-02-25 10:00:00,17.76,17.88,17.51,17.87,149500.0,17.4344,17.5522,17.189,17.5424,149500.0
2009-02-25 10:10:00,17.86,17.97,17.77,17.89,144400.0,17.5326,17.6405,17.4442,17.562,144400.0
2009-02-25 10:20:00,17.89,18.07,17.84,18.06,85000.0,17.562,17.7387,17.5129,17.7289,85000.0
2009-02-25 10:30:00,18.07,18.12,17.97,18.08,129000.0,17.7387,17.7878,17.6405,17.7485,129000.0
2009-02-25 10:40:00,18.08,18.11,17.82,17.86,105800.0,17.7485,17.778,17.4933,17.5326,105800.0
2009-02-25 10:50:00,17.85,17.99,17.85,17.96,61700.0,17.5227,17.6602,17.5227,17.6307,61700.0
2009-02-25 11:00:00,17.95,18.11,17.87,18.07,87200.0,17.6209,17.778,17.5424,17.7387,87200.0
2009-02-25 11:10:00,18.08,18.13,18.02,18.09,95300.0,17.7485,17.7976,17.6896,17.7583,95300.0
2009-02-25 11:20:00,18.08,18.25,18.08,18.24,67000.0,17.7485,17.9154,17.7485,17.9056,67000.0
2009-02-25 11:30:00,18.25,18.3,18.15,18.25,83900.0,17.9154,17.9645,17.8172,17.9154,83900.0
2009-02-25 11:40:00,18.26,18.51,18.24,18.35,97700.0,17.9252,18.1706,17.9056,18.0136,97700.0
2009-02-25 11:50:00,18.35,18.46,18.21,18.26,145900.0,18.0136,18.1216,17.8761,17.9252,145900.0
2009-02-25 12:00:00,18.26,18.32,18.19,18.26,77400.0,17.9252,17.9841,17.8565,17.9252,77400.0
2009-02-25 12:10:00,18.26,18.26,18.15,18.17,68300.0,17.9252,17.9252,17.8172,17.8369,68300.0
2009-02-25 12:20:00,18.17,18.21,18.03,18.05,59700.0,17.8369,17.8761,17.6994,17.7191,59700.0
2009-02-25 12:30:00,18.05,18.23,18.02,18.22,75800.0,17.7191,17.8958,17.6896,17.886,75800.0
2009-02-25 12:40:00,18.22,18.23,17.93,17.96,65200.0,17.886,17.8958,17.6013,17.6307,65200.0
2009-02-25 12:50:00,17.95,18.04,17.92,18.0,81100.0,17.6209,17.7093,17.5915,17.67,81100.0
2009-02-25 13:00:00,18.01,18.18,17.99,18.15,70700.0,17.6798,17.8467,17.6602,17.8172,70700.0
2009-02-25 13:10:00,18.14,18.16,18.03,18.04,63500.0,17.8074,17.8271,17.6994,17.7093,63500.0
2009-02-25 13:20:00,18.04,18.07,18.0,18.0,70900.0,17.7093,17.7387,17.67,17.67,70900.0
2009-02-25 13:30:00,18.0,18.24,18.0,18.22,64800.0,17.67,17.9056,17.67,17.886,64800.0
2009-02-25 13:40:00,18.22,18.4,18.2,18.37,82800.0,17.886,18.0627,17.8663,18.0332,82800.0
2009-02-25 13:50:00,18.38,18.47,18.26,18.36,102800.0,18.043,18.1314,17.9252,18.0234,102800.0
2009-02-25 14:00:00,18.36,18.43,18.11,18.19,152900.0,18.0234,18.0921,17.778,17.8565,152900.0
2009-02-25 14:10:00,18.19,18.21,18.0,18.13,130400.0,17.8565,17.8761,17.67,17.7976,130400.0
2009-02-25 14:20:00,18.12,18.2,18.02,18.12,124800.0,17.7878,17.8663,17.6896,17.7878,124800.0
2009-02-25 14:30:00,18.11,18.17,18.05,18.11,82300.0,17.778,17.8369,17.7191,17.778,82300.0
2009-02-25 14:40:00,18.1,18.25,18.09,18.12,105800.0,17.7682,17.9154,17.7583,17.7878,105800.0
2009-02-25 14:50:00,18.13,18.23,18.06,18.1,112700.0,17.7976,17.8958,17.7289,17.7682,112700.0
2009-02-25 15:00:00,18.1,18.36,18.07,18.3,111000.0,17.7682,18.0234,17.7387,17.9645,111000.0
2009-02-25 15:10:00,18.3,18.49,18.18,18.42,190300.0,17.9645,18.151,17.8467,18.0823,190300.0
2009-02-25 15:20:00,18.42,18.53,18.35,18.43,146900.0,18.0823,18.1903,18.0136,18.0921,146900.0
2009-02-25 15:30:00,18.44,18.46,18.32,18.32,223100.0,18.1019,18.1216,17.9841,17.9841,223100.0
2009-02-25 15:40:00,18.32,18.34,18.15,18.24,229600.0,17.9841,18.0038,17.8172,17.9056,229600.0
2009-02-25 15:50:00,18.24,18.28,18.08,18.11,295100.0,17.9056,17.9449,17.7485,17.778,295100.0
2009-02-26 09:30:00,18.5,18.64,17.8,17.8,73400.0,18.1608,18.2983,17.4737,17.4737,73400.0
2009-02-26 09:40:00,17.8,18.22,17.68,18.0,155400.0,17.4737,17.886,17.3559,17.67,155400.0
2009-02-26 09:50:00,18.0,18.18,17.94,18.14,50800.0,17.67,17.8467,17.6111,17.8074,50800.0
2009-02-26 10:00:00,18.12,18.36,18.11,18.22,103100.0,17.7878,18.0234,17.778,17.886,103100.0
2009-02-26 10:10:00,18.22,18.27,18.01,18.19,101400.0,17.886,17.935,17.6798,17.8565,101400.0
2009-02-26 10:20:00,18.18,18.43,18.15,18.29,63700.0,17.8467,18.0921,17.8172,17.9547,63700.0
2009-02-26 10:30:00,18.26,18.51,18.11,18.42,385200.0,17.9252,18.1706,17.778,18.0823,385200.0
2009-02-26 10:40:00,18.46,18.51,18.39,18.44,196600.0,18.1216,18.1706,18.0528,18.1019,196600.0
2009-02-26 10:50:00,18.44,18.47,18.36,18.38,73400.0,18.1019,18.1314,18.0234,18.043,73400.0
2009-02-26 11:00:00,18.38,18.45,18.25,18.32,66200.0,18.043,18.1117,17.9154,17.9841,66200.0
2009-02-26 11:10:00,18.32,18.43,18.27,18.42,71100.0,17.9841,18.0921,17.935,18.0823,71100.0
2009-02-26 11:20:00,18.43,18.48,18.35,18.36,34800.0,18.0921,18.1412,18.0136,18.0234,34800.0
2009-02-26 11:30:00,18.35,18.38,18.25,18.25,30600.0,18.0136,18.043,17.9154,17.9154,30600.0
2009-02-26 11:40:00,18.26,18.26,18.1,18.12,31700.0,17.9252,17.9252,17.7682,17.7878,31700.0
2009-02-26 11:50:00,18.13,18.24,18.12,18.13,57500.0,17.7976,17.9056,17.7878,17.7976,57500.0
2009-02-26 12:00:00,18.12,18.17,18.06,18.14,60100.0,17.7878,17.8369,17.7289,17.8074,60100.0
2009-02-26 12:10:00,18.14,18.14,18.05,18.05,43200.0,17.8074,17.8074,17.7191,17.7191,43200.0
2009-02-26 12:20:00,18.05,18.08,18.0,18.07,50700.0,17.7191,17.7485,17.67,17.7387,50700.0
2009-02-26 12:30:00,18.07,18.1,18.04,18.08,36800.0,17.7387,17.7682,17.7093,17.7485,36800.0
2009-02-26 12:40:00,18.06,18.09,18.0,18.08,29300.0,17.7289,17.7583,17.67,17.7485,29300.0
2009-02-26 12:50:00,18.08,18.09,17.97,18.02,101700.0,17.7485,17.7583,17.6405,17.6896,101700.0
2009-02-26 13:00:00,18.02,18.03,17.9,17.91,80000.0,17.6896,17.6994,17.5718,17.5816,80000.0
2009-02-26 13:10:00,17.9,17.9,17.76,17.86,68400.0,17.5718,17.5718,17.4344,17.5326,68400.0
2009-02-26 13:20:00,17.85,18.0,17.84,17.99,76400.0,17.5227,17.67,17.5129,17.6602,76400.0
2009-02-26 13:30:00,17.98,18.0,17.91,17.96,60400.0,17.6504,17.67,17.5816,17.6307,60400.0
2009-02-26 13:40:00,17.97,18.1,17.97,18.06,75400.0,17.6405,17.7682,17.6405,17.7289,75400.0
2009-02-26 13:50:00,18.07,18.1,17.97,18.0,43000.0,17.7387,17.7682,17.6405,17.67,43000.0
2009-02-26 14:00:00,18.0,18.0,17.83,17.9,54900.0,17.67,17.67,17.5031,17.5718,54900.0
2009-02-26 14:10:00,17.91,17.95,17.88,17.92,78000.0,17.5816,17.6209,17.5522,17.5915,78000.0
2009-02-26 14:20:00,17.92,17.95,17.85,17.88,104600.0,17.5915,17.6209,17.5227,17.5522,104600.0
2009-02-26 14:30:00,17.88,17.9,17.76,17.84,115200.0,17.5522,17.5718,17.4344,17.5129,115200.0
2009-02-26 14:40:00,17.83,17.85,17.73,17.78,84400.0,17.5031,17.5227,17.4049,17.454,84400.0
2009-02-26 14:50:00,17.78,17.79,17.53,17.6,209000.0,17.454,17.4638,17.2086,17.2773,209000.0
2009-02-26 15:00:00,17.6,17.6,17.46,17.49,209900.0,17.2773,17.2773,17.1399,17.1693,209900.0
2009-02-26 15:10:00,17.48,17.51,17.29,17.39,230600.0,17.1595,17.189,16.973,17.0712,230600.0
2009-02-26 15:20:00,17.38,17.48,17.31,17.44,112600.0,17.0614,17.1595,16.9926,17.1203,112600.0
2009-02-26 15:30:00,17.44,17.62,17.43,17.59,161300.0,17.1203,17.297,17.1104,17.2675,161300.0
2009-02-26 15:40:00,17.59,17.78,17.57,17.74,248600.0,17.2675,17.454,17.2479,17.4148,248600.0
2009-02-26 15:50:00,17.74,17.74,17.56,17.61,383200.0,17.4148,17.4148,17.2381,17.2871,383200.0
2009-02-27 09:30:00,16.89,17.33,16.77,16.89,99000.0,16.5803,17.0123,16.4625,16.5803,99000.0
2009-02-27 09:40:00,16.92,17.34,16.92,17.26,106500.0,16.6098,17.0221,16.6098,16.9436,106500.0
2009-02-27 09:50:00,17.27,17.53,17.19,17.33,80600.0,16.9534,17.2086,16.8748,17.0123,80600.0
2009-02-27 10:00:00,17.33,17.55,17.32,17.41,83700.0,17.0123,17.2282,17.0025,17.0908,83700.0
2009-02-27 10:10:00,17.4,17.58,17.34,17.58,57600.0,17.081,17.2577,17.0221,17.2577,57600.0
2009-02-27 10:20:00,17.58,17.75,17.38,17.41,77600.0,17.2577,17.4246,17.0614,17.0908,77600.0
2009-02-27 10:30:00,17.42,17.61,17.35,17.45,77800.0,17.1006,17.2871,17.0319,17.1301,77800.0
2009-02-27 10:40:00,17.44,17.47,17.25,17.36,132500.0,17.1203,17.1497,16.9337,17.0417,132500.0
2009-02-27 10:50:00,17.36,17.52,17.2,17.29,82800.0,17.0417,17.1988,16.8847,16.973,82800.0
2009-02-27 11:00:00,17.29,17.44,17.23,17.44,75900.0,16.973,17.1203,16.9141,17.1203,75900.0
2009-02-27 11:10:00,17.44,17.5,17.29,17.35,51900.0,17.1203,17.1792,16.973,17.0319,51900.0
2009-02-27 11:20:00,17.34,17.43,17.31,17.37,47300.0,17.0221,17.1104,16.9926,17.0515,47300.0
2009-02-27 11:30:00,17.37,17.44,17.33,17.4,45500.0,17.0515,17.1203,17.0123,17.081,45500.0
2009-02-27 11:40:00,17.42,17.63,17.39,17.48,101400.0,17.1006,17.3068,17.0712,17.1595,101400.0
2009-02-27 11:50:00,17.48,17.6,17.35,17.57,61500.0,17.1595,17.2773,17.0319,17.2479,61500.0
2009-02-27 12:00:00,17.56,17.66,17.56,17.62,55900.0,17.2381,17.3362,17.2381,17.297,55900.0
2009-02-27 12:10:00,17.62,17.7,17.54,17.55,55700.0,17.297,17.3755,17.2184,17.2282,55700.0
2009-02-27 12:20:00,17.55,17.67,17.54,17.65,41600.0,17.2282,17.346,17.2184,17.3264,41600.0
2009-02-27 12:30:00,17.64,17.71,17.55,17.6,50100.0,17.3166,17.3853,17.2282,17.2773,50100.0
2009-02-27 12:40:00,17.61,17.69,17.52,17.65,55200.0,17.2871,17.3657,17.1988,17.3264,55200.0
2009-02-27 12:50:00,17.64,17.76,17.64,17.76,29000.0,17.3166,17.4344,17.3166,17.4344,29000.0
2009-02-27 13:00:00,17.79,17.9,17.78,17.86,49800.0,17.4638,17.5718,17.454,17.5326,49800.0
2009-02-27 13:10:00,17.86,17.91,17.71,17.82,51800.0,17.5326,17.5816,17.3853,17.4933,51800.0
2009-02-27 13:20:00,17.84,17.91,17.77,17.88,29800.0,17.5129,17.5816,17.4442,17.5522,29800.0
2009-02-27 13:30:00,17.88,17.97,17.66,17.71,93000.0,17.5522,17.6405,17.3362,17.3853,93000.0
2009-02-27 13:40:00,17.7,17.9,17.64,17.89,66200.0,17.3755,17.5718,17.3166,17.562,66200.0
2009-02-27 13:50:00,17.89,18.0,17.84,17.95,79700.0,17.562,17.67,17.5129,17.6209,79700.0
2009-02-27 14:00:00,17.94,18.09,17.91,17.92,62700.0,17.6111,17.7583,17.5816,17.5915,62700.0
2009-02-27 14:10:00,17.92,17.94,17.8,17.86,62300.0,17.5915,17.6111,17.4737,17.5326,62300.0
2009-02-27 14:20:00,17.86,17.91,17.68,17.7,75700.0,17.5326,17.5816,17.3559,17.3755,75700.0
2009-02-27 14:30:00,17.71,17.75,17.57,17.59,91000.0,17.3853,17.4246,17.2479,17.2675,91000.0
2009-02-27 14:40:00,17.58,17.8,17.58,17.79,119100.0,17.2577,17.4737,17.2577,17.4638,119100.0
2009-02-27 14:50:00,17.77,17.88,17.73,17.77,91000.0,17.4442,17.5522,17.4049,17.4442,91000.0
2009-02-27 15:00:00,17.77,17.78,17.57,17.6,113000.0,17.4442,17.454,17.2479,17.2773,113000.0
2009-02-27 15:10:00,17.6,17.64,17.41,17.43,142500.0,17.2773,17.3166,17.0908,17.1104,142500.0
2009-02-27 15:20:00,17.42,17.53,17.33,17.42,151000.0,17.1006,17.2086,17.0123,17.1006,151000.0
2009-02-27 15:30:00,17.41,17.61,17.39,17.46,297400.0,17.0908,17.2871,17.0712,17.1399,297400.0
2009-02-27 15:40:00,17.45,17.81,17.45,17.74,445400.0,17.1301,17.4835,17.1301,17.4148,445400.0
2009-02-27 15:50:00,17.74,17.75,17.56,17.6,423400.0,17.4148,17.4246,17.2381,17.2773,423400.0
2009-03-02 09:30:00,17.04,17.21,16.64,16.74,92300.0,16.7276,16.8945,16.3349,16.4331,92300.0
2009-03-02 09:40:00,16.75,17.18,16.72,17.06,104900.0,16.4429,16.865,16.4135,16.7472,104900.0
2009-03-02 09:50:00,17.03,17.1,16.77,16.87,82000.0,16.7178,16.7865,16.4625,16.5607,82000.0
2009-03-02 10:00:00,16.86,17.06,16.79,17.0,127100.0,16.5509,16.7472,16.4822,16.6883,127100.0
2009-03-02 10:10:00,17.01,17.07,16.68,16.89,79200.0,16.6981,16.757,16.3742,16.5803,79200.0
2009-03-02 10:20:00,16.89,16.99,16.73,16.93,89900.0,16.5803,16.6785,16.4233,16.6196,89900.0
2009-03-02 10:30:00,16.93,16.95,16.81,16.93,100100.0,16.6196,16.6392,16.5018,16.6196,100100.0
2009-03-02 10:40:00,16.92,16.93,16.7,16.7,123300.0,16.6098,16.6196,16.3938,16.3938,123300.0
2009-03-02 10:50:00,16.7,16.74,16.57,16.65,148800.0,16.3938,16.4331,16.2662,16.3447,148800.0
2009-03-02 11:00:00,16.65,16.71,16.45,16.45,121400.0,16.3447,16.4036,16.1484,16.1484,121400.0
2009-03-02 11:10:00,16.46,16.48,16.3,16.37,114500.0,16.1582,16.1779,16.0012,16.0699,114500.0
2009-03-02 11:20:00,16.37,16.56,16.37,16.52,76600.0,16.0699,16.2564,16.0699,16.2171,76600.0
2009-03-02 11:30:00,16.52,16.56,16.42,16.52,66700.0,16.2171,16.2564,16.119,16.2171,66700.0
2009-03-02 11:40:00,16.51,16.62,16.49,16.55,86100.0,16.2073,16.3153,16.1877,16.2466,86100.0
2009-03-02 11:50:00,16.55,16.56,16.34,16.38,49300.0,16.2466,16.2564,16.0404,16.0797,49300.0
2009-03-02 12:00:00,16.4,16.5,16.33,16.44,59500.0,16.0993,16.1975,16.0306,16.1386,59500.0
2009-03-02 12:10:00,16.42,16.48,16.35,16.39,41300.0,16.119,16.1779,16.0502,16.0895,41300.0
2009-03-02 12:20:00,16.39,16.57,16.39,16.53,34200.0,16.0895,16.2662,16.0895,16.2269,34200.0
2009-03-02 12:30:00,16.53,16.62,16.51,16.54,37700.0,16.2269,16.3153,16.2073,16.2368,37700.0
2009-03-02 12:40:00,16.55,16.67,16.53,16.63,126600.0,16.2466,16.3644,16.2269,16.3251,126600.0
2009-03-02 12:50:00,16.64,16.73,16.55,16.56,99800.0,16.3349,16.4233,16.2466,16.2564,99800.0
2009-03-02 13:00:00,16.57,16.6,16.48,16.52,72500.0,16.2662,16.2957,16.1779,16.2171,72500.0
2009-03-02 13:10:00,16.51,16.57,16.41,16.48,61600.0,16.2073,16.2662,16.1091,16.1779,61600.0
2009-03-02 13:20:00,16.49,16.52,16.44,16.5,75200.0,16.1877,16.2171,16.1386,16.1975,75200.0
2009-03-02 13:30:00,16.5,16.55,16.47,16.48,81800.0,16.1975,16.2466,16.168,16.1779,81800.0
2009-03-02 13:40:00,16.48,16.65,16.48,16.65,61500.0,16.1779,16.3447,16.1779,16.3447,61500.0
2009-03-02 13:50:00,16.66,16.75,16.6,16.74,42200.0,16.3546,16.4429,16.2957,16.4331,42200.0
2009-03-02 14:00:00,16.74,16.77,16.69,16.73,53500.0,16.4331,16.4625,16.384,16.4233,53500.0
2009-03-02 14:10:00,16.73,16.77,16.68,16.75,55100.0,16.4233,16.4625,16.3742,16.4429,55100.0
2009-03-02 14:20:00,16.75,16.78,16.49,16.52,117900.0,16.4429,16.4724,16.1877,16.2171,117900.0
2009-03-02 14:30:00,16.51,16.75,16.49,16.68,62200.0,16.2073,16.4429,16.1877,16.3742,62200.0
2009-03-02 14:40:00,16.68,16.75,16.61,16.63,67600.0,16.3742,16.4429,16.3055,16.3251,67600.0
2009-03-02 14:50:00,16.63,16.69,16.58,16.6,85600.0,16.3251,16.384,16.276,16.2957,85600.0
2009-03-02 15:00:00,16.6,16.63,16.5,16.53,122700.0,16.2957,16.3251,16.1975,16.2269,122700.0
2009-03-02 15:10:00,16.53,16.61,16.5,16.51,127200.0,16.2269,16.3055,16.1975,16.2073,127200.0
2009-03-02 15:20:00,16.52,16.6,16.5,16.57,180600.0,16.2171,16.2957,16.1975,16.2662,180600.0
2009-03-02 15:30:00,16.58,16.65,16.5,16.52,185300.0,16.276,16.3447,16.1975,16.2171,185300.0
2009-03-02 15:40:00,16.52,16.53,16.39,16.42,205400.0,16.2171,16.2269,16.0895,16.119,205400.0
2009-03-02 15:50:00,16.42,16.47,16.33,16.43,391500.0,16.119,16.168,16.0306,16.1288,391500.0
2009-03-03 09:30:00,16.78,16.81,16.3,16.62,103500.0,16.4724,16.5018,16.0012,16.3153,103500.0
2009-03-03 09:40:00,16.62,16.62,16.37,16.38,65200.0,16.3153,16.3153,16.0699,16.0797,65200.0
2009-03-03 09:50:00,16.39,16.65,16.39,16.56,63700.0,16.0895,16.3447,16.0895,16.2564,63700.0
2009-03-03 10:00:00,16.55,16.55,16.31,16.37,92100.0,16.2466,16.2466,16.011,16.0699,92100.0
2009-03-03 10:10:00,16.37,16.39,16.18,16.3,75800.0,16.0699,16.0895,15.8834,16.0012,75800.0
2009-03-03 10:20:00,16.3,16.53,16.27,16.41,62000.0,16.0012,16.2269,15.9717,16.1091,62000.0
2009-03-03 10:30:00,16.4,16.5,16.23,16.39,66000.0,16.0993,16.1975,15.9324,16.0895,66000.0
2009-03-03 10:40:00,16.39,16.56,16.39,16.39,60300.0,16.0895,16.2564,16.0895,16.0895,60300.0
2009-03-03 10:50:00,16.38,16.58,16.31,16.31,127100.0,16.0797,16.276,16.011,16.011,127100.0
2009-03-03 11:00:00,16.3,16.38,16.26,16.29,78400.0,16.0012,16.0797,15.9619,15.9913,78400.0
2009-03-03 11:10:00,16.29,16.29,16.03,16.14,82000.0,15.9913,15.9913,15.7361,15.8441,82000.0
2009-03-03 11:20:00,16.15,16.38,16.13,16.34,70000.0,15.8539,16.0797,15.8343,16.0404,70000.0
2009-03-03 11:30:00,16.33,16.34,16.12,16.12,39500.0,16.0306,16.0404,15.8245,15.8245,39500.0
2009-03-03 11:40:00,16.16,16.33,16.13,16.24,40600.0,15.8637,16.0306,15.8343,15.9423,40600.0
2009-03-03 11:50:00,16.25,16.27,16.17,16.25,33400.0,15.9521,15.9717,15.8735,15.9521,33400.0
2009-03-03 12:00:00,16.25,16.47,16.25,16.43,39600.0,15.9521,16.168,15.9521,16.1288,39600.0
2009-03-03 12:10:00,16.45,16.59,16.37,16.55,60300.0,16.1484,16.2858,16.0699,16.2466,60300.0
2009-03-03 12:20:00,16.57,16.74,16.53,16.68,36300.0,16.2662,16.4331,16.2269,16.3742,36300.0
2009-03-03 12:30:00,16.67,16.67,16.52,16.55,35800.0,16.3644,16.3644,16.2171,16.2466,35800.0
2009-03-03 12:40:00,16.57,16.7,16.53,16.63,37100.0,16.2662,16.3938,16.2269,16.3251,37100.0
2009-03-03 12:50:00,16.63,16.66,16.48,16.52,43400.0,16.3251,16.3546,16.1779,16.2171,43400.0
2009-03-03 13:00:00,16.54,16.66,16.48,16.63,32100.0,16.2368,16.3546,16.1779,16.3251,32100.0
2009-03-03 13:10:00,16.63,16.73,16.56,16.72,43300.0,16.3251,16.4233,16.2564,16.4135,43300.0
2009-03-03 13:20:00,16.72,16.77,16.62,16.64,35700.0,16.4135,16.4625,16.3153,16.3349,35700.0
2009-03-03 13:30:00,16.65,16.7,16.45,16.54,49800.0,16.3447,16.3938,16.1484,16.2368,49800.0
2009-03-03 13:40:00,16.55,16.61,16.45,16.46,59300.0,16.2466,16.3055,16.1484,16.1582,59300.0
2009-03-03 13:50:00,16.45,16.7,16.44,16.64,79200.0,16.1484,16.3938,16.1386,16.3349,79200.0
2009-03-03 14:00:00,16.63,16.79,16.61,16.71,61600.0,16.3251,16.4822,16.3055,16.4036,61600.0
2009-03-03 14:10:00,16.71,16.85,16.69,16.74,48700.0,16.4036,16.5411,16.384,16.4331,48700.0
2009-03-03 14:20:00,16.74,16.88,16.74,16.85,56000.0,16.4331,16.5705,16.4331,16.5411,56000.0
2009-03-03 14:30:00,16.85,17.03,16.82,16.97,115000.0,16.5411,16.7178,16.5116,16.6589,115000.0
2009-03-03 14:40:00,16.96,17.05,16.9,16.98,103300.0,16.6491,16.7374,16.5902,16.6687,103300.0
2009-03-03 14:50:00,16.97,17.12,16.86,17.12,83400.0,16.6589,16.8061,16.5509,16.8061,83400.0
2009-03-03 15:00:00,17.13,17.13,16.93,16.94,143200.0,16.8159,16.8159,16.6196,16.6294,143200.0
2009-03-03 15:10:00,16.93,16.99,16.82,16.86,112200.0,16.6196,16.6785,16.5116,16.5509,112200.0
2009-03-03 15:20:00,16.86,16.91,16.68,16.75,115100.0,16.5509,16.6,16.3742,16.4429,115100.0
2009-03-03 15:30:00,16.75,16.81,16.73,16.75,215300.0,16.4429,16.5018,16.4233,16.4429,215300.0
2009-03-03 15:40:00,16.75,16.79,16.74,16.75,167700.0,16.4429,16.4822,16.4331,16.4429,167700.0
2009-03-03 15:50:00,16.75,16.82,16.74,16.74,235800.0,16.4429,16.5116,16.4331,16.4331,235800.0
2009-03-04 09:30:00,17.07,17.7,17.07,17.41,107100.0,16.757,17.3755,16.757,17.0908,107100.0
2009-03-04 09:40:00,17.42,17.62,17.3,17.35,117100.0,17.1006,17.297,16.9828,17.0319,117100.0
2009-03-04 09:50:00,17.36,17.56,17.34,17.47,67300.0,17.0417,17.2381,17.0221,17.1497,67300.0
2009-03-04 10:00:00,17.47,17.75,17.47,17.63,144100.0,17.1497,17.4246,17.1497,17.3068,144100.0
2009-03-04 10:10:00,17.6,17.6,17.35,17.37,83700.0,17.2773,17.2773,17.0319,17.0515,83700.0
2009-03-04 10:20:00,17.35,17.65,17.34,17.65,75500.0,17.0319,17.3264,17.0221,17.3264,75500.0
2009-03-04 10:30:00,17.65,17.7,17.51,17.68,81000.0,17.3264,17.3755,17.189,17.3559,81000.0
2009-03-04 10:40:00,17.68,17.8,17.59,17.6,130300.0,17.3559,17.4737,17.2675,17.2773,130300.0
2009-03-04 10:50:00,17.6,17.75,17.52,17.6,86500.0,17.2773,17.4246,17.1988,17.2773,86500.0
2009-03-04 11:00:00,17.6,17.82,17.6,17.74,139200.0,17.2773,17.4933,17.2773,17.4148,139200.0
2009-03-04 11:10:00,17.71,17.82,17.68,17.75,174400.0,17.3853,17.4933,17.3559,17.4246,174400.0
2009-03-04 11:20:00,17.76,17.97,17.65,17.95,171200.0,17.4344,17.6405,17.3264,17.6209,171200.0
2009-03-04 11:30:00,17.96,18.05,17.89,18.01,47500.0,17.6307,17.7191,17.562,17.6798,47500.0
2009-03-04 11:40:00,17.99,17.99,17.83,17.89,67800.0,17.6602,17.6602,17.5031,17.562,67800.0
2009-03-04 11:50:00,17.89,18.05,17.88,17.98,40400.0,17.562,17.7191,17.5522,17.6504,40400.0
2009-03-04 12:00:00,17.97,18.05,17.77,17.8,65100.0,17.6405,17.7191,17.4442,17.4737,65100.0
2009-03-04 12:10:00,17.81,17.9,17.73,17.73,50300.0,17.4835,17.5718,17.4049,17.4049,50300.0
2009-03-04 12:20:00,17.73,17.81,17.7,17.77,48500.0,17.4049,17.4835,17.3755,17.4442,48500.0
2009-03-04 12:30:00,17.78,17.91,17.72,17.89,49500.0,17.454,17.5816,17.3951,17.562,49500.0
2009-03-04 12:40:00,17.89,17.89,17.74,17.79,59500.0,17.562,17.562,17.4148,17.4638,59500.0
2009-03-04 12:50:00,17.78,17.92,17.76,17.82,58900.0,17.454,17.5915,17.4344,17.4933,58900.0
2009-03-04 13:00:00,17.81,17.83,17.71,17.8,79700.0,17.4835,17.5031,17.3853,17.4737,79700.0
2009-03-04 13:10:00,17.81,17.94,17.78,17.87,60000.0,17.4835,17.6111,17.454,17.5424,60000.0
2009-03-04 13:20:00,17.88,18.0,17.82,17.95,248000.0,17.5522,17.67,17.4933,17.6209,248000.0
2009-03-04 13:30:00,17.94,18.12,17.94,18.0,104900.0,17.6111,17.7878,17.6111,17.67,104900.0
2009-03-04 13:40:00,18.0,18.15,17.99,18.14,69900.0,17.67,17.8172,17.6602,17.8074,69900.0
2009-03-04 13:50:00,18.14,18.15,17.98,18.0,85200.0,17.8074,17.8172,17.6504,17.67,85200.0
2009-03-04 14:00:00,18.0,18.12,17.94,18.12,97400.0,17.67,17.7878,17.6111,17.7878,97400.0
2009-03-04 14:10:00,18.12,18.26,18.07,18.22,109200.0,17.7878,17.9252,17.7387,17.886,109200.0
2009-03-04 14:20:00,18.23,18.26,18.1,18.16,113500.0,17.8958,17.9252,17.7682,17.8271,113500.0
2009-03-04 14:30:00,18.17,18.26,18.07,18.24,116500.0,17.8369,17.9252,17.7387,17.9056,116500.0
2009-03-04 14:40:00,18.23,18.4,18.22,18.33,163200.0,17.8958,18.0627,17.886,17.9939,163200.0
2009-03-04 14:50:00,18.33,18.4,18.1,18.16,452100.0,17.9939,18.0627,17.7682,17.8271,452100.0
2009-03-04 15:00:00,18.16,18.26,18.06,18.26,308000.0,17.8271,17.9252,17.7289,17.9252,308000.0
2009-03-04 15:10:00,18.26,18.41,18.26,18.4,129700.0,17.9252,18.0725,17.9252,18.0627,129700.0
2009-03-04 15:20:00,18.4,18.42,18.22,18.36,110500.0,18.0627,18.0823,17.886,18.0234,110500.0
2009-03-04 15:30:00,18.37,18.38,18.19,18.26,146400.0,18.0332,18.043,17.8565,17.9252,146400.0
2009-03-04 15:40:00,18.26,18.31,18.12,18.12,226700.0,17.9252,17.9743,17.7878,17.7878,226700.0
2009-03-04 15:50:00,18.12,18.2,18.08,18.13,233200.0,17.7878,17.8663,17.7485,17.7976,233200.0
2009-03-05 09:30:00,17.55,17.85,17.4,17.8,106600.0,17.2282,17.5227,17.081,17.4737,106600.0
2009-03-05 09:40:00,17.83,18.0,17.7,17.92,127700.0,17.5031,17.67,17.3755,17.5915,127700.0
2009-03-05 09:50:00,17.9,17.97,17.56,17.74,182800.0,17.5718,17.6405,17.2381,17.4148,182800.0
2009-03-05 10:00:00,17.75,17.91,17.7,17.84,57000.0,17.4246,17.5816,17.3755,17.5129,57000.0
2009-03-05 10:10:00,17.82,17.83,17.5,17.53,65500.0,17.4933,17.5031,17.1792,17.2086,65500.0
2009-03-05 10:20:00,17.52,17.54,17.4,17.5,30700.0,17.1988,17.2184,17.081,17.1792,30700.0
2009-03-05 10:30:00,17.51,17.67,17.46,17.64,55000.0,17.189,17.346,17.1399,17.3166,55000.0
2009-03-05 10:40:00,17.63,17.72,17.45,17.52,59700.0,17.3068,17.3951,17.1301,17.1988,59700.0
2009-03-05 10:50:00,17.52,17.53,17.35,17.35,35600.0,17.1988,17.2086,17.0319,17.0319,35600.0
2009-03-05 11:00:00,17.35,17.45,17.26,17.32,52500.0,17.0319,17.1301,16.9436,17.0025,52500.0
2009-03-05 11:10:00,17.33,17.37,17.1,17.13,62500.0,17.0123,17.0515,16.7865,16.8159,62500.0
2009-03-05 11:20:00,17.13,17.27,17.08,17.26,71800.0,16.8159,16.9534,16.7669,16.9436,71800.0
2009-03-05 11:30:00,17.25,17.26,17.15,17.25,47600.0,16.9337,16.9436,16.8356,16.9337,47600.0
2009-03-05 11:40:00,17.24,17.33,17.2,17.3,30800.0,16.9239,17.0123,16.8847,16.9828,30800.0
2009-03-05 11:50:00,17.3,17.3,17.11,17.21,76800.0,16.9828,16.9828,16.7963,16.8945,76800.0
2009-03-05 12:00:00,17.21,17.29,17.13,17.2,40900.0,16.8945,16.973,16.8159,16.8847,40900.0
2009-03-05 12:10:00,17.19,17.2,17.1,17.15,23500.0,16.8748,16.8847,16.7865,16.8356,23500.0
2009-03-05 12:20:00,17.15,17.28,17.12,17.28,34700.0,16.8356,16.9632,16.8061,16.9632,34700.0
2009-03-05 12:30:00,17.29,17.49,17.23,17.44,121600.0,16.973,17.1693,16.9141,17.1203,121600.0
2009-03-05 12:40:00,17.44,17.5,17.34,17.34,40900.0,17.1203,17.1792,17.0221,17.0221,40900.0
2009-03-05 12:50:00,17.36,17.48,17.35,17.44,59100.0,17.0417,17.1595,17.0319,17.1203,59100.0
2009-03-05 13:00:00,17.44,17.56,17.42,17.56,44800.0,17.1203,17.2381,17.1006,17.2381,44800.0
2009-03-05 13:10:00,17.56,17.72,17.55,17.72,41800.0,17.2381,17.3951,17.2282,17.3951,41800.0
2009-03-05 13:20:00,17.71,17.72,17.57,17.61,33500.0,17.3853,17.3951,17.2479,17.2871,33500.0
2009-03-05 13:30:00,17.61,17.66,17.58,17.63,63900.0,17.2871,17.3362,17.2577,17.3068,63900.0
2009-03-05 13:40:00,17.63,17.68,17.54,17.55,64100.0,17.3068,17.3559,17.2184,17.2282,64100.0
2009-03-05 13:50:00,17.55,17.63,17.52,17.6,74800.0,17.2282,17.3068,17.1988,17.2773,74800.0
2009-03-05 14:00:00,17.59,17.6,17.46,17.51,97900.0,17.2675,17.2773,17.1399,17.189,97900.0
2009-03-05 14:10:00,17.53,17.53,17.38,17.49,50600.0,17.2086,17.2086,17.0614,17.1693,50600.0
2009-03-05 14:20:00,17.48,17.49,17.4,17.4,65900.0,17.1595,17.1693,17.081,17.081,65900.0
2009-03-05 14:30:00,17.41,17.58,17.4,17.53,149100.0,17.0908,17.2577,17.081,17.2086,149100.0
2009-03-05 14:40:00,17.52,17.61,17.5,17.57,93100.0,17.1988,17.2871,17.1792,17.2479,93100.0
2009-03-05 14:50:00,17.56,17.58,17.42,17.47,89400.0,17.2381,17.2577,17.1006,17.1497,89400.0
2009-03-05 15:00:00,17.47,17.61,17.45,17.56,95700.0,17.1497,17.2871,17.1301,17.2381,95700.0
2009-03-05 15:10:00,17.56,17.73,17.56,17.71,139400.0,17.2381,17.4049,17.2381,17.3853,139400.0
2009-03-05 15:20:00,17.72,17.79,17.6,17.67,187100.0,17.3951,17.4638,17.2773,17.346,187100.0
2009-03-05 15:30:00,17.67,17.71,17.62,17.67,306600.0,17.346,17.3853,17.297,17.346,306600.0
2009-03-05 15:40:00,17.68,17.7,17.55,17.69,285900.0,17.3559,17.3755,17.2282,17.3657,285900.0
2009-03-05 15:50:00,17.68,17.74,17.55,17.7,289600.0,17.3559,17.4148,17.2282,17.3755,289600.0
2009-03-06 09:30:00,17.94,17.98,17.73,17.78,105600.0,17.6111,17.6504,17.4049,17.454,105600.0
2009-03-06 09:40:00,17.79,18.28,17.77,18.05,92900.0,17.4638,17.9449,17.4442,17.7191,92900.0
2009-03-06 09:50:00,18.06,18.19,17.81,17.82,68400.0,17.7289,17.8565,17.4835,17.4933,68400.0
2009-03-06 10:00:00,17.82,17.9,17.58,17.6,85800.0,17.4933,17.5718,17.2577,17.2773,85800.0
2009-03-06 10:10:00,17.61,17.71,17.56,17.7,95900.0,17.2871,17.3853,17.2381,17.3755,95900.0
2009-03-06 10:20:00,17.69,17.94,17.62,17.94,111900.0,17.3657,17.6111,17.297,17.6111,111900.0
2009-03-06 10:30:00,17.92,18.03,17.76,17.88,75500.0,17.5915,17.6994,17.4344,17.5522,75500.0
2009-03-06 10:40:00,17.88,17.91,17.74,17.75,46100.0,17.5522,17.5816,17.4148,17.4246,46100.0
2009-03-06 10:50:00,17.74,17.75,17.47,17.53,55000.0,17.4148,17.4246,17.1497,17.2086,55000.0
2009-03-06 11:00:00,17.56,17.63,17.4,17.62,66000.0,17.2381,17.3068,17.081,17.297,66000.0
2009-03-06 11:10:00,17.62,17.76,17.61,17.73,38600.0,17.297,17.4344,17.2871,17.4049,38600.0
2009-03-06 11:20:00,17.73,17.87,17.72,17.77,85800.0,17.4049,17.5424,17.3951,17.4442,85800.0
2009-03-06 11:30:00,17.77,17.86,17.76,17.78,58700.0,17.4442,17.5326,17.4344,17.454,58700.0
2009-03-06 11:40:00,17.78,17.8,17.76,17.79,31700.0,17.454,17.4737,17.4344,17.4638,31700.0
2009-03-06 11:50:00,17.79,17.84,17.75,17.77,43500.0,17.4638,17.5129,17.4246,17.4442,43500.0
2009-03-06 12:00:00,17.76,17.91,17.76,17.91,36000.0,17.4344,17.5816,17.4344,17.5816,36000.0
2009-03-06 12:10:00,17.91,17.98,17.83,17.86,48200.0,17.5816,17.6504,17.5031,17.5326,48200.0
2009-03-06 12:20:00,17.85,17.9,17.78,17.86,31000.0,17.5227,17.5718,17.454,17.5326,31000.0
2009-03-06 12:30:00,17.87,17.88,17.74,17.84,43400.0,17.5424,17.5522,17.4148,17.5129,43400.0
2009-03-06 12:40:00,17.84,17.84,17.7,17.72,54900.0,17.5129,17.5129,17.3755,17.3951,54900.0
2009-03-06 12:50:00,17.71,17.82,17.69,17.82,24200.0,17.3853,17.4933,17.3657,17.4933,24200.0
2009-03-06 13:00:00,17.81,17.81,17.63,17.63,48800.0,17.4835,17.4835,17.3068,17.3068,48800.0
2009-03-06 13:10:00,17.62,17.68,17.5,17.52,66600.0,17.297,17.3559,17.1792,17.1988,66600.0
2009-03-06 13:20:00,17.51,17.54,17.42,17.51,52700.0,17.189,17.2184,17.1006,17.189,52700.0
2009-03-06 13:30:00,17.49,17.51,17.43,17.45,44500.0,17.1693,17.189,17.1104,17.1301,44500.0
2009-03-06 13:40:00,17.46,17.53,17.43,17.5,88000.0,17.1399,17.2086,17.1104,17.1792,88000.0
2009-03-06 13:50:00,17.51,17.62,17.49,17.53,44700.0,17.189,17.297,17.1693,17.2086,44700.0
2009-03-06 14:00:00,17.53,17.67,17.53,17.66,75400.0,17.2086,17.346,17.2086,17.3362,75400.0
2009-03-06 14:10:00,17.65,17.67,17.51,17.53,72900.0,17.3264,17.346,17.189,17.2086,72900.0
2009-03-06 14:20:00,17.53,17.61,17.49,17.61,55400.0,17.2086,17.2871,17.1693,17.2871,55400.0
2009-03-06 14:30:00,17.63,17.64,17.5,17.52,99400.0,17.3068,17.3166,17.1792,17.1988,99400.0
2009-03-06 14:40:00,17.51,17.54,17.47,17.47,93900.0,17.189,17.2184,17.1497,17.1497,93900.0
2009-03-06 14:50:00,17.47,17.53,17.46,17.52,90900.0,17.1497,17.2086,17.1399,17.1988,90900.0
2009-03-06 15:00:00,17.51,17.54,17.34,17.37,161000.0,17.189,17.2184,17.0221,17.0515,161000.0
2009-03-06 15:10:00,17.36,17.54,17.36,17.51,176800.0,17.0417,17.2184,17.0417,17.189,176800.0
2009-03-06 15:20:00,17.51,17.54,17.4,17.43,182500.0,17.189,17.2184,17.081,17.1104,182500.0
2009-03-06 15:30:00,17.43,17.62,17.42,17.52,211700.0,17.1104,17.297,17.1006,17.1988,211700.0
2009-03-06 15:40:00,17.52,17.85,17.51,17.66,239700.0,17.1988,17.5227,17.189,17.3362,239700.0
2009-03-06 15:50:00,17.66,17.94,17.66,17.91,229800.0,17.3362,17.6111,17.3362,17.5816,229800.0
2009-03-09 09:30:00,17.87,18.23,17.67,18.12,93900.0,17.5424,17.8958,17.346,17.7878,93900.0
2009-03-09 09:40:00,18.12,19.25,18.12,19.25,292200.0,17.7878,18.8971,17.7878,18.8971,292200.0
2009-03-09 09:50:00,19.25,19.31,18.69,18.72,260400.0,18.8971,18.956,18.3473,18.3768,260400.0
2009-03-09 10:00:00,18.72,19.08,18.7,18.9,101100.0,18.3768,18.7302,18.3572,18.5535,101100.0
2009-03-09 10:10:00,18.9,19.15,18.9,19.07,113600.0,18.5535,18.7989,18.5535,18.7204,113600.0
2009-03-09 10:20:00,19.07,19.08,19.02,19.05,74900.0,18.7204,18.7302,18.6713,18.7007,74900.0
2009-03-09 10:30:00,19.05,19.22,19.01,19.15,105600.0,18.7007,18.8676,18.6615,18.7989,105600.0
2009-03-09 10:40:00,19.17,19.46,19.08,19.42,118500.0,18.8185,19.1032,18.7302,19.064,118500.0
2009-03-09 10:50:00,19.42,19.54,19.26,19.3,134100.0,19.064,19.1818,18.9069,18.9462,134100.0
2009-03-09 11:00:00,19.3,19.3,19.13,19.15,93900.0,18.9462,18.9462,18.7793,18.7989,93900.0
2009-03-09 11:10:00,19.15,19.18,19.03,19.13,62400.0,18.7989,18.8284,18.6811,18.7793,62400.0
2009-03-09 11:20:00,19.14,19.21,19.01,19.11,72500.0,18.7891,18.8578,18.6615,18.7596,72500.0
2009-03-09 11:30:00,19.11,19.29,19.05,19.19,49300.0,18.7596,18.9363,18.7007,18.8382,49300.0
2009-03-09 11:40:00,19.2,19.21,19.11,19.17,35400.0,18.848,18.8578,18.7596,18.8185,35400.0
2009-03-09 11:50:00,19.17,19.17,19.1,19.16,32400.0,18.8185,18.8185,18.7498,18.8087,32400.0
2009-03-09 12:00:00,19.15,19.19,19.1,19.14,30500.0,18.7989,18.8382,18.7498,18.7891,30500.0
2009-03-09 12:10:00,19.14,19.27,19.14,19.27,37000.0,18.7891,18.9167,18.7891,18.9167,37000.0
2009-03-09 12:20:00,19.27,19.41,19.26,19.26,52100.0,18.9167,19.0541,18.9069,18.9069,52100.0
2009-03-09 12:30:00,19.27,19.32,19.15,19.17,128500.0,18.9167,18.9658,18.7989,18.8185,128500.0
2009-03-09 12:40:00,19.18,19.28,19.15,19.26,33800.0,18.8284,18.9265,18.7989,18.9069,33800.0
2009-03-09 12:50:00,19.26,19.33,19.2,19.21,51100.0,18.9069,18.9756,18.848,18.8578,51100.0
2009-03-09 13:00:00,19.22,19.22,19.05,19.08,63900.0,18.8676,18.8676,18.7007,18.7302,63900.0
2009-03-09 13:10:00,19.07,19.14,19.01,19.11,37000.0,18.7204,18.7891,18.6615,18.7596,37000.0
2009-03-09 13:20:00,19.11,19.11,19.03,19.08,30000.0,18.7596,18.7596,18.6811,18.7302,30000.0
2009-03-09 13:30:00,19.08,19.11,19.03,19.09,42900.0,18.7302,18.7596,18.6811,18.74,42900.0
2009-03-09 13:40:00,19.08,19.19,19.08,19.16,57600.0,18.7302,18.8382,18.7302,18.8087,57600.0
2009-03-09 13:50:00,19.16,19.22,19.03,19.06,51200.0,18.8087,18.8676,18.6811,18.7106,51200.0
2009-03-09 14:00:00,19.07,19.24,19.02,19.18,77400.0,18.7204,18.8873,18.6713,18.8284,77400.0
2009-03-09 14:10:00,19.18,19.26,19.1,19.22,90900.0,18.8284,18.9069,18.7498,18.8676,90900.0
2009-03-09 14:20:00,19.22,19.29,19.14,19.29,98000.0,18.8676,18.9363,18.7891,18.9363,98000.0
2009-03-09 14:30:00,19.3,19.33,19.04,19.11,132600.0,18.9462,18.9756,18.6909,18.7596,132600.0
2009-03-09 14:40:00,19.12,19.19,19.01,19.03,139400.0,18.7695,18.8382,18.6615,18.6811,139400.0
2009-03-09 14:50:00,19.02,19.06,18.91,18.92,110400.0,18.6713,18.7106,18.5633,18.5731,110400.0
2009-03-09 15:00:00,18.93,19.05,18.78,18.82,174400.0,18.5829,18.7007,18.4357,18.475,174400.0
2009-03-09 15:10:00,18.82,18.83,18.61,18.67,153500.0,18.475,18.4848,18.2688,18.3277,153500.0
2009-03-09 15:20:00,18.66,18.77,18.66,18.72,135400.0,18.3179,18.4259,18.3179,18.3768,135400.0
2009-03-09 15:30:00,18.71,18.8,18.64,18.66,194200.0,18.367,18.4553,18.2983,18.3179,194200.0
2009-03-09 15:40:00,18.64,18.78,18.64,18.73,185400.0,18.2983,18.4357,18.2983,18.3866,185400.0
2009-03-09 15:50:00,18.73,18.82,18.7,18.8,267800.0,18.3866,18.475,18.3572,18.4553,267800.0
2009-03-10 09:30:00,19.44,19.52,19.08,19.41,78900.0,19.0836,19.1621,18.7302,19.0541,78900.0
2009-03-10 09:40:00,19.42,19.49,19.25,19.39,79300.0,19.064,19.1327,18.8971,19.0345,79300.0
2009-03-10 09:50:00,19.42,19.82,19.39,19.46,92400.0,19.064,19.4566,19.0345,19.1032,92400.0
2009-03-10 10:00:00,19.43,19.83,19.43,19.78,116900.0,19.0738,19.4664,19.0738,19.4174,116900.0
2009-03-10 10:10:00,19.79,19.91,19.75,19.85,68500.0,19.4272,19.545,19.3879,19.4861,68500.0
2009-03-10 10:20:00,19.85,19.86,19.59,19.64,62400.0,19.4861,19.4959,19.2308,19.2799,62400.0
2009-03-10 10:30:00,19.67,19.75,19.56,19.75,85900.0,19.3094,19.3879,19.2014,19.3879,85900.0
2009-03-10 10:40:00,19.76,19.82,19.73,19.75,40400.0,19.3977,19.4566,19.3683,19.3879,40400.0
2009-03-10 10:50:00,19.75,19.82,19.73,19.79,50100.0,19.3879,19.4566,19.3683,19.4272,50100.0
2009-03-10 11:00:00,19.8,19.95,19.78,19.9,83000.0,19.437,19.5842,19.4174,19.5352,83000.0
2009-03-10 11:10:00,19.91,20.09,19.84,20.0,87700.0,19.545,19.7217,19.4763,19.6333,87700.0
2009-03-10 11:20:00,20.0,20.23,20.0,20.16,235400.0,19.6333,19.8591,19.6333,19.7904,235400.0
2009-03-10 11:30:00,20.16,20.21,20.11,20.13,55400.0,19.7904,19.8395,19.7413,19.7609,55400.0
2009-03-10 11:40:00,20.12,20.22,20.1,20.2,76700.0,19.7511,19.8493,19.7315,19.8297,76700.0
2009-03-10 11:50:00,20.2,20.37,20.16,20.37,79700.0,19.8297,19.9965,19.7904,19.9965,79700.0
2009-03-10 12:00:00,20.37,20.61,20.37,20.5,147400.0,19.9965,20.2321,19.9965,20.1242,147400.0
2009-03-10 12:10:00,20.5,20.5,20.4,20.45,63100.0,20.1242,20.1242,20.026,20.0751,63100.0
2009-03-10 12:20:00,20.44,20.57,20.39,20.53,67300.0,20.0653,20.1929,20.0162,20.1536,67300.0
2009-03-10 12:30:00,20.53,20.64,20.5,20.51,41600.0,20.1536,20.2616,20.1242,20.134,41600.0
2009-03-10 12:40:00,20.5,20.55,20.45,20.49,39500.0,20.1242,20.1732,20.0751,20.1143,39500.0
2009-03-10 12:50:00,20.5,20.53,20.44,20.45,67000.0,20.1242,20.1536,20.0653,20.0751,67000.0
2009-03-10 13:00:00,20.45,20.47,20.32,20.33,61000.0,20.0751,20.0947,19.9475,19.9573,61000.0
2009-03-10 13:10:00,20.33,20.43,20.29,20.35,74200.0,19.9573,20.0554,19.918,19.9769,74200.0
2009-03-10 13:20:00,20.35,20.39,20.26,20.31,58400.0,19.9769,20.0162,19.8886,19.9376,58400.0
2009-03-10 13:30:00,20.31,20.45,20.3,20.39,58500.0,19.9376,20.0751,19.9278,20.0162,58500.0
2009-03-10 13:40:00,20.4,20.57,20.4,20.48,68800.0,20.026,20.1929,20.026,20.1045,68800.0
2009-03-10 13:50:00,20.48,20.51,20.3,20.34,62500.0,20.1045,20.134,19.9278,19.9671,62500.0
2009-03-10 14:00:00,20.36,20.4,20.25,20.29,77800.0,19.9867,20.026,19.8787,19.918,77800.0
2009-03-10 14:10:00,20.3,20.37,20.09,20.12,136100.0,19.9278,19.9965,19.7217,19.7511,136100.0
2009-03-10 14:20:00,20.13,20.22,20.11,20.16,80400.0,19.7609,19.8493,19.7413,19.7904,80400.0
2009-03-10 14:30:00,20.16,20.28,20.15,20.22,79900.0,19.7904,19.9082,19.7806,19.8493,79900.0
2009-03-10 14:40:00,20.22,20.26,20.09,20.12,95700.0,19.8493,19.8886,19.7217,19.7511,95700.0
2009-03-10 14:50:00,20.13,20.35,20.12,20.34,76200.0,19.7609,19.9769,19.7511,19.9671,76200.0
2009-03-10 15:00:00,20.34,20.4,20.26,20.4,82200.0,19.9671,20.026,19.8886,20.026,82200.0
2009-03-10 15:10:00,20.41,20.44,20.33,20.44,126000.0,20.0358,20.0653,19.9573,20.0653,126000.0
2009-03-10 15:20:00,20.43,20.6,20.38,20.58,176700.0,20.0554,20.2223,20.0064,20.2027,176700.0
2009-03-10 15:30:00,20.59,20.65,20.52,20.64,259500.0,20.2125,20.2714,20.1438,20.2616,259500.0
2009-03-10 15:40:00,20.65,20.72,20.5,20.52,306800.0,20.2714,20.3401,20.1242,20.1438,306800.0
2009-03-10 15:50:00,20.53,20.8,20.51,20.7,305500.0,20.1536,20.4187,20.134,20.3205,305500.0
2009-03-11 09:30:00,20.83,21.0,20.56,20.99,137600.0,20.4481,20.615,20.1831,20.6052,137600.0
2009-03-11 09:40:00,21.0,21.48,20.97,21.38,100000.0,20.615,21.0862,20.5855,20.988,100000.0
2009-03-11 09:50:00,21.39,21.5,21.37,21.42,84700.0,20.9978,21.1058,20.9782,21.0273,84700.0
2009-03-11 10:00:00,21.41,21.43,21.13,21.15,41900.0,21.0175,21.0371,20.7426,20.7622,41900.0
2009-03-11 10:10:00,21.16,21.21,20.9,20.96,49500.0,20.7721,20.8211,20.5168,20.5757,49500.0
2009-03-11 10:20:00,20.96,20.97,20.87,20.95,54200.0,20.5757,20.5855,20.4874,20.5659,54200.0
2009-03-11 10:30:00,20.96,20.99,20.75,20.84,67500.0,20.5757,20.6052,20.3696,20.4579,67500.0
2009-03-11 10:40:00,20.85,20.92,20.81,20.87,84300.0,20.4677,20.5365,20.4285,20.4874,84300.0
2009-03-11 10:50:00,20.87,21.01,20.84,20.91,148800.0,20.4874,20.6248,20.4579,20.5266,148800.0
2009-03-11 11:00:00,20.91,20.97,20.81,20.85,59500.0,20.5266,20.5855,20.4285,20.4677,59500.0
2009-03-11 11:10:00,20.85,20.87,20.73,20.8,46900.0,20.4677,20.4874,20.3499,20.4187,46900.0
2009-03-11 11:20:00,20.8,20.8,20.58,20.67,155000.0,20.4187,20.4187,20.2027,20.291,155000.0
2009-03-11 11:30:00,20.68,20.71,20.51,20.53,51100.0,20.3009,20.3303,20.134,20.1536,51100.0
2009-03-11 11:40:00,20.53,20.56,20.41,20.46,70300.0,20.1536,20.1831,20.0358,20.0849,70300.0
2009-03-11 11:50:00,20.47,20.7,20.46,20.63,43700.0,20.0947,20.3205,20.0849,20.2518,43700.0
2009-03-11 12:00:00,20.66,20.68,20.57,20.61,30800.0,20.2812,20.3009,20.1929,20.2321,30800.0
2009-03-11 12:10:00,20.61,20.72,20.61,20.62,16600.0,20.2321,20.3401,20.2321,20.242,16600.0
2009-03-11 12:20:00,20.64,20.64,20.51,20.64,33100.0,20.2616,20.2616,20.134,20.2616,33100.0
2009-03-11 12:30:00,20.62,20.71,20.6,20.67,33300.0,20.242,20.3303,20.2223,20.291,33300.0
2009-03-11 12:40:00,20.67,20.67,20.51,20.51,35900.0,20.291,20.291,20.134,20.134,35900.0
2009-03-11 12:50:00,20.53,20.58,20.39,20.39,23700.0,20.1536,20.2027,20.0162,20.0162,23700.0
2009-03-11 13:00:00,20.42,20.54,20.41,20.46,40500.0,20.0456,20.1634,20.0358,20.0849,40500.0
2009-03-11 13:10:00,20.46,20.69,20.46,20.64,22800.0,20.0849,20.3107,20.0849,20.2616,22800.0
2009-03-11 13:20:00,20.64,20.68,20.48,20.53,43700.0,20.2616,20.3009,20.1045,20.1536,43700.0
2009-03-11 13:30:00,20.54,20.56,20.48,20.52,85100.0,20.1634,20.1831,20.1045,20.1438,85100.0
2009-03-11 13:40:00,20.52,20.61,20.51,20.56,49700.0,20.1438,20.2321,20.134,20.1831,49700.0
2009-03-11 13:50:00,20.56,20.59,20.46,20.59,31100.0,20.1831,20.2125,20.0849,20.2125,31100.0
2009-03-11 14:00:00,20.59,20.62,20.46,20.46,41800.0,20.2125,20.242,20.0849,20.0849,41800.0
2009-03-11 14:10:00,20.46,20.47,20.25,20.29,54400.0,20.0849,20.0947,19.8787,19.918,54400.0
2009-03-11 14:20:00,20.29,20.38,20.25,20.36,59800.0,19.918,20.0064,19.8787,19.9867,59800.0
2009-03-11 14:30:00,20.37,20.5,20.36,20.5,67500.0,19.9965,20.1242,19.9867,20.1242,67500.0
2009-03-11 14:40:00,20.5,20.69,20.45,20.67,61300.0,20.1242,20.3107,20.0751,20.291,61300.0
2009-03-11 14:50:00,20.68,20.7,20.53,20.53,54800.0,20.3009,20.3205,20.1536,20.1536,54800.0
2009-03-11 15:00:00,20.52,20.83,20.52,20.83,98800.0,20.1438,20.4481,20.1438,20.4481,98800.0
2009-03-11 15:10:00,20.81,20.99,20.81,20.89,141100.0,20.4285,20.6052,20.4285,20.507,141100.0
2009-03-11 15:20:00,20.9,21.05,20.86,20.93,124000.0,20.5168,20.6641,20.4776,20.5463,124000.0
2009-03-11 15:30:00,20.92,21.1,20.84,21.1,108000.0,20.5365,20.7132,20.4579,20.7132,108000.0
2009-03-11 15:40:00,21.1,21.17,20.93,21.01,170000.0,20.7132,20.7819,20.5463,20.6248,170000.0
2009-03-11 15:50:00,21.0,21.04,20.85,20.9,189500.0,20.615,20.6543,20.4677,20.5168,189500.0
2009-03-12 09:30:00,20.9,21.0,20.32,20.39,66300.0,20.5168,20.615,19.9475,20.0162,66300.0
2009-03-12 09:40:00,20.38,20.67,20.3,20.66,76200.0,20.0064,20.291,19.9278,20.2812,76200.0
2009-03-12 09:50:00,20.66,20.82,20.6,20.82,34400.0,20.2812,20.4383,20.2223,20.4383,34400.0
2009-03-12 10:00:00,20.82,20.99,20.8,20.97,47400.0,20.4383,20.6052,20.4187,20.5855,47400.0
2009-03-12 10:10:00,20.96,21.05,20.86,20.98,73800.0,20.5757,20.6641,20.4776,20.5954,73800.0
2009-03-12 10:20:00,20.99,21.1,20.97,21.02,31500.0,20.6052,20.7132,20.5855,20.6346,31500.0
2009-03-12 10:30:00,21.05,21.15,20.99,21.07,20800.0,20.6641,20.7622,20.6052,20.6837,20800.0
2009-03-12 10:40:00,21.09,21.36,21.06,21.27,77900.0,20.7033,20.9684,20.6739,20.88,77900.0
2009-03-12 10:50:00,21.29,21.33,21.25,21.26,47800.0,20.8997,20.9389,20.8604,20.8702,47800.0
2009-03-12 11:00:00,21.25,21.27,21.25,21.26,62500.0,20.8604,20.88,20.8604,20.8702,62500.0
2009-03-12 11:10:00,21.26,21.3,21.2,21.26,81400.0,20.8702,20.9095,20.8113,20.8702,81400.0
2009-03-12 11:20:00,21.25,21.26,21.08,21.11,44700.0,20.8604,20.8702,20.6935,20.723,44700.0
2009-03-12 11:30:00,21.11,21.19,21.0,21.18,41900.0,20.723,20.8015,20.615,20.7917,41900.0
2009-03-12 11:40:00,21.19,21.3,21.15,21.2,56800.0,20.8015,20.9095,20.7622,20.8113,56800.0
2009-03-12 11:50:00,21.19,21.27,21.17,21.27,25400.0,20.8015,20.88,20.7819,20.88,25400.0
2009-03-12 12:00:00,21.24,21.42,21.24,21.42,40800.0,20.8506,21.0273,20.8506,21.0273,40800.0
2009-03-12 12:10:00,21.42,21.42,21.27,21.35,64200.0,21.0273,21.0273,20.88,20.9586,64200.0
2009-03-12 12:20:00,21.34,21.39,21.25,21.38,36900.0,20.9488,20.9978,20.8604,20.988,36900.0
2009-03-12 12:30:00,21.38,21.48,21.34,21.42,26300.0,20.988,21.0862,20.9488,21.0273,26300.0
2009-03-12 12:40:00,21.42,21.5,21.4,21.5,23000.0,21.0273,21.1058,21.0077,21.1058,23000.0
2009-03-12 12:50:00,21.48,21.6,21.43,21.59,55600.0,21.0862,21.204,21.0371,21.1942,55600.0
2009-03-12 13:00:00,21.59,21.73,21.55,21.71,56100.0,21.1942,21.3316,21.1549,21.312,56100.0
2009-03-12 13:10:00,21.71,21.71,21.56,21.57,47100.0,21.312,21.312,21.1647,21.1745,47100.0
2009-03-12 13:20:00,21.57,21.65,21.51,21.65,76000.0,21.1745,21.2531,21.1156,21.2531,76000.0
2009-03-12 13:30:00,21.65,21.69,21.61,21.65,48500.0,21.2531,21.2923,21.2138,21.2531,48500.0
2009-03-12 13:40:00,21.64,21.75,21.64,21.75,42900.0,21.2433,21.3512,21.2433,21.3512,42900.0
2009-03-12 13:50:00,21.75,21.8,21.69,21.72,69300.0,21.3512,21.4003,21.2923,21.3218,69300.0
2009-03-12 14:00:00,21.72,21.86,21.72,21.85,85100.0,21.3218,21.4592,21.3218,21.4494,85100.0
2009-03-12 14:10:00,21.85,22.0,21.84,21.99,81100.0,21.4494,21.5967,21.4396,21.5868,81100.0
2009-03-12 14:20:00,21.99,22.09,21.98,22.06,87700.0,21.5868,21.685,21.577,21.6556,87700.0
2009-03-12 14:30:00,22.05,22.15,22.0,22.15,92600.0,21.6457,21.7439,21.5967,21.7439,92600.0
2009-03-12 14:40:00,22.15,22.37,22.13,22.35,120900.0,21.7439,21.9599,21.7243,21.9402,120900.0
2009-03-12 14:50:00,22.35,22.45,22.2,22.22,130300.0,21.9402,22.0384,21.793,21.8126,130300.0
2009-03-12 15:00:00,22.23,22.26,22.02,22.02,131800.0,21.8224,21.8519,21.6163,21.6163,131800.0
2009-03-12 15:10:00,22.04,22.17,21.95,22.1,180600.0,21.6359,21.7635,21.5476,21.6948,180600.0
2009-03-12 15:20:00,22.11,22.13,21.96,22.0,132500.0,21.7046,21.7243,21.5574,21.5967,132500.0
2009-03-12 15:30:00,22.0,22.11,21.92,22.08,160000.0,21.5967,21.7046,21.5181,21.6752,160000.0
2009-03-12 15:40:00,22.07,22.31,22.07,22.28,134600.0,21.6654,21.901,21.6654,21.8715,134600.0
2009-03-12 15:50:00,22.28,22.3,22.18,22.22,258900.0,21.8715,21.8912,21.7734,21.8126,258900.0
2009-03-13 09:30:00,22.15,22.6,22.15,22.43,114700.0,21.7439,22.1857,21.7439,22.0188,114700.0
2009-03-13 09:40:00,22.43,22.46,22.07,22.39,114600.0,22.0188,22.0482,21.6654,21.9795,114600.0
2009-03-13 09:50:00,22.38,22.85,22.37,22.85,154800.0,21.9697,22.4311,21.9599,22.4311,154800.0
2009-03-13 10:00:00,22.86,22.95,22.6,22.93,57200.0,22.4409,22.5292,22.1857,22.5096,57200.0
2009-03-13 10:10:00,22.95,22.95,22.81,22.83,43400.0,22.5292,22.5292,22.3918,22.4114,43400.0
2009-03-13 10:20:00,22.84,22.87,22.18,22.21,80900.0,22.4213,22.4507,21.7734,21.8028,80900.0
2009-03-13 10:30:00,22.17,22.28,22.06,22.21,86700.0,21.7635,21.8715,21.6556,21.8028,86700.0
2009-03-13 10:40:00,22.21,22.41,22.21,22.24,47100.0,21.8028,21.9991,21.8028,21.8323,47100.0
2009-03-13 10:50:00,22.24,22.26,21.95,21.99,103700.0,21.8323,21.8519,21.5476,21.5868,103700.0
2009-03-13 11:00:00,21.99,22.03,21.72,21.8,119200.0,21.5868,21.6261,21.3218,21.4003,119200.0
2009-03-13 11:10:00,21.8,21.83,21.75,21.77,71400.0,21.4003,21.4298,21.3512,21.3709,71400.0
2009-03-13 11:20:00,21.77,21.9,21.71,21.78,324100.0,21.3709,21.4985,21.312,21.3807,324100.0
2009-03-13 11:30:00,21.78,21.78,21.5,21.61,95600.0,21.3807,21.3807,21.1058,21.2138,95600.0
2009-03-13 11:40:00,21.61,21.69,21.47,21.5,57600.0,21.2138,21.2923,21.0764,21.1058,57600.0
2009-03-13 11:50:00,21.5,21.56,21.44,21.52,51600.0,21.1058,21.1647,21.0469,21.1255,51600.0
2009-03-13 12:00:00,21.51,21.74,21.5,21.74,51500.0,21.1156,21.3414,21.1058,21.3414,51500.0
2009-03-13 12:10:00,21.73,21.76,21.59,21.64,46000.0,21.3316,21.3611,21.1942,21.2433,46000.0
2009-03-13 12:20:00,21.65,21.71,21.57,21.68,38900.0,21.2531,21.312,21.1745,21.2825,38900.0
2009-03-13 12:30:00,21.68,21.71,21.62,21.68,46600.0,21.2825,21.312,21.2236,21.2825,46600.0
2009-03-13 12:40:00,21.68,21.93,21.67,21.89,39100.0,21.2825,21.5279,21.2727,21.4887,39100.0
2009-03-13 12:50:00,21.89,21.95,21.88,21.94,39400.0,21.4887,21.5476,21.4789,21.5378,39400.0
2009-03-13 13:00:00,21.93,21.95,21.8,21.86,42200.0,21.5279,21.5476,21.4003,21.4592,42200.0
2009-03-13 13:10:00,21.85,22.07,21.85,22.01,50700.0,21.4494,21.6654,21.4494,21.6065,50700.0
2009-03-13 13:20:00,22.02,22.07,22.01,22.04,20400.0,21.6163,21.6654,21.6065,21.6359,20400.0
2009-03-13 13:30:00,22.04,22.05,21.88,21.88,18900.0,21.6359,21.6457,21.4789,21.4789,18900.0
2009-03-13 13:40:00,21.88,21.95,21.86,21.94,18700.0,21.4789,21.5476,21.4592,21.5378,18700.0
2009-03-13 13:50:00,21.95,22.04,21.94,21.98,26600.0,21.5476,21.6359,21.5378,21.577,26600.0
2009-03-13 14:00:00,22.0,22.1,21.99,22.08,27500.0,21.5967,21.6948,21.5868,21.6752,27500.0
2009-03-13 14:10:00,22.1,22.13,21.97,21.99,36700.0,21.6948,21.7243,21.5672,21.5868,36700.0
2009-03-13 14:20:00,22.0,22.02,21.91,22.02,28200.0,21.5967,21.6163,21.5083,21.6163,28200.0
2009-03-13 14:30:00,22.03,22.18,22.02,22.15,36300.0,21.6261,21.7734,21.6163,21.7439,36300.0
2009-03-13 14:40:00,22.13,22.21,22.09,22.15,46700.0,21.7243,21.8028,21.685,21.7439,46700.0
2009-03-13 14:50:00,22.13,22.13,21.95,21.99,65500.0,21.7243,21.7243,21.5476,21.5868,65500.0
2009-03-13 15:00:00,21.98,22.09,21.96,22.08,54500.0,21.577,21.685,21.5574,21.6752,54500.0
2009-03-13 15:10:00,22.08,22.18,22.04,22.18,61800.0,21.6752,21.7734,21.6359,21.7734,61800.0
2009-03-13 15:20:00,22.18,22.22,22.12,22.15,65500.0,21.7734,21.8126,21.7145,21.7439,65500.0
2009-03-13 15:30:00,22.17,22.19,22.05,22.1,97900.0,21.7635,21.7832,21.6457,21.6948,97900.0
2009-03-13 15:40:00,22.1,22.27,22.09,22.15,187300.0,21.6948,21.8617,21.685,21.7439,187300.0
2009-03-13 15:50:00,22.16,22.27,22.14,22.18,206100.0,21.7537,21.8617,21.7341,21.7734,206100.0
2009-03-16 09:30:00,22.47,22.5,22.02,22.25,76500.0,22.058,22.0875,21.6163,21.8421,76500.0
2009-03-16 09:40:00,22.25,22.32,21.89,21.95,104400.0,21.8421,21.9108,21.4887,21.5476,104400.0
2009-03-16 09:50:00,21.92,22.05,21.77,22.03,80100.0,21.5181,21.6457,21.3709,21.6261,80100.0
2009-03-16 10:00:00,22.05,22.23,21.94,22.02,46500.0,21.6457,21.8224,21.5378,21.6163,46500.0
2009-03-16 10:10:00,22.02,22.02,21.86,21.87,26500.0,21.6163,21.6163,21.4592,21.469,26500.0
2009-03-16 10:20:00,21.87,21.98,21.79,21.82,47200.0,21.469,21.577,21.3905,21.42,47200.0
2009-03-16 10:30:00,21.81,21.96,21.81,21.84,72700.0,21.4101,21.5574,21.4101,21.4396,72700.0
2009-03-16 10:40:00,21.84,21.89,21.79,21.86,27800.0,21.4396,21.4887,21.3905,21.4592,27800.0
2009-03-16 10:50:00,21.88,21.88,21.81,21.83,43300.0,21.4789,21.4789,21.4101,21.4298,43300.0
2009-03-16 11:00:00,21.85,22.02,21.85,21.98,26600.0,21.4494,21.6163,21.4494,21.577,26600.0
2009-03-16 11:10:00,21.98,22.05,21.96,22.01,27700.0,21.577,21.6457,21.5574,21.6065,27700.0
2009-03-16 11:20:00,22.03,22.25,22.0,22.15,51200.0,21.6261,21.8421,21.5967,21.7439,51200.0
2009-03-16 11:30:00,22.15,22.24,22.1,22.22,50000.0,21.7439,21.8323,21.6948,21.8126,50000.0
2009-03-16 11:40:00,22.2,22.21,22.12,22.14,18500.0,21.793,21.8028,21.7145,21.7341,18500.0
2009-03-16 11:50:00,22.16,22.18,22.08,22.13,16600.0,21.7537,21.7734,21.6752,21.7243,16600.0
2009-03-16 12:00:00,22.11,22.15,22.0,22.12,39400.0,21.7046,21.7439,21.5967,21.7145,39400.0
2009-03-16 12:10:00,22.09,22.13,22.02,22.02,21700.0,21.685,21.7243,21.6163,21.6163,21700.0
2009-03-16 12:20:00,22.03,22.17,21.95,21.95,47800.0,21.6261,21.7635,21.5476,21.5476,47800.0
2009-03-16 12:30:00,21.97,22.18,21.97,22.13,40800.0,21.5672,21.7734,21.5672,21.7243,40800.0
2009-03-16 12:40:00,22.15,22.23,22.15,22.22,20900.0,21.7439,21.8224,21.7439,21.8126,20900.0
2009-03-16 12:50:00,22.22,22.3,22.22,22.29,32400.0,21.8126,21.8912,21.8126,21.8813,32400.0
2009-03-16 13:00:00,22.27,22.3,22.2,22.27,29400.0,21.8617,21.8912,21.793,21.8617,29400.0
2009-03-16 13:10:00,22.26,22.3,22.22,22.27,31800.0,21.8519,21.8912,21.8126,21.8617,31800.0
2009-03-16 13:20:00,22.28,22.28,22.14,22.25,53000.0,21.8715,21.8715,21.7341,21.8421,53000.0
2009-03-16 13:30:00,22.24,22.26,22.15,22.24,33500.0,21.8323,21.8519,21.7439,21.8323,33500.0
2009-03-16 13:40:00,22.24,22.35,22.2,22.32,46300.0,21.8323,21.9402,21.793,21.9108,46300.0
2009-03-16 13:50:00,22.32,22.34,22.15,22.18,44700.0,21.9108,21.9304,21.7439,21.7734,44700.0
2009-03-16 14:00:00,22.18,22.2,22.11,22.2,38100.0,21.7734,21.793,21.7046,21.793,38100.0
2009-03-16 14:10:00,22.2,22.25,22.16,22.22,45900.0,21.793,21.8421,21.7537,21.8126,45900.0
2009-03-16 14:20:00,22.2,22.23,22.14,22.18,80000.0,21.793,21.8224,21.7341,21.7734,80000.0
2009-03-16 14:30:00,22.19,22.3,22.13,22.18,279400.0,21.7832,21.8912,21.7243,21.7734,279400.0
2009-03-16 14:40:00,22.2,22.24,22.17,22.18,103700.0,21.793,21.8323,21.7635,21.7734,103700.0
2009-03-16 14:50:00,22.18,22.22,22.01,22.11,72100.0,21.7734,21.8126,21.6065,21.7046,72100.0
2009-03-16 15:00:00,22.1,22.12,22.01,22.11,107200.0,21.6948,21.7145,21.6065,21.7046,107200.0
2009-03-16 15:10:00,22.11,22.13,21.87,21.89,83000.0,21.7046,21.7243,21.469,21.4887,83000.0
2009-03-16 15:20:00,21.88,21.88,21.58,21.63,175000.0,21.4789,21.4789,21.1844,21.2334,175000.0
2009-03-16 15:30:00,21.63,21.77,21.5,21.51,106500.0,21.2334,21.3709,21.1058,21.1156,106500.0
2009-03-16 15:40:00,21.51,21.65,21.51,21.61,149500.0,21.1156,21.2531,21.1156,21.2138,149500.0
2009-03-16 15:50:00,21.61,21.72,21.6,21.65,265700.0,21.2138,21.3218,21.204,21.2531,265700.0
2009-03-17 09:30:00,21.44,21.67,21.32,21.38,43400.0,21.0469,21.2727,20.9291,20.988,43400.0
2009-03-17 09:40:00,21.37,21.41,21.07,21.22,80500.0,20.9782,21.0175,20.6837,20.831,80500.0
2009-03-17 09:50:00,21.22,21.82,21.21,21.36,61400.0,20.831,21.42,20.8211,20.9684,61400.0
2009-03-17 10:00:00,21.37,21.63,21.22,21.41,98800.0,20.9782,21.2334,20.831,21.0175,98800.0
2009-03-17 10:10:00,21.41,21.52,21.23,21.29,74800.0,21.0175,21.1255,20.8408,20.8997,74800.0
2009-03-17 10:20:00,21.34,21.49,21.1,21.1,88100.0,20.9488,21.096,20.7132,20.7132,88100.0
2009-03-17 10:30:00,21.12,21.29,21.11,21.23,88000.0,20.7328,20.8997,20.723,20.8408,88000.0
2009-03-17 10:40:00,21.25,21.45,21.22,21.43,97500.0,20.8604,21.0567,20.831,21.0371,97500.0
2009-03-17 10:50:00,21.43,21.43,21.3,21.33,65200.0,21.0371,21.0371,20.9095,20.9389,65200.0
2009-03-17 11:00:00,21.34,21.44,21.26,21.4,35300.0,20.9488,21.0469,20.8702,21.0077,35300.0
2009-03-17 11:10:00,21.4,21.42,21.29,21.35,38400.0,21.0077,21.0273,20.8997,20.9586,38400.0
2009-03-17 11:20:00,21.35,21.38,21.2,21.22,62500.0,20.9586,20.988,20.8113,20.831,62500.0
2009-03-17 11:30:00,21.23,21.35,21.19,21.32,49000.0,20.8408,20.9586,20.8015,20.9291,49000.0
2009-03-17 11:40:00,21.3,21.54,21.28,21.48,43100.0,20.9095,21.1451,20.8899,21.0862,43100.0
2009-03-17 11:50:00,21.48,21.49,21.37,21.41,43700.0,21.0862,21.096,20.9782,21.0175,43700.0
2009-03-17 12:00:00,21.42,21.5,21.4,21.49,26100.0,21.0273,21.1058,21.0077,21.096,26100.0
2009-03-17 12:10:00,21.5,21.6,21.48,21.57,19100.0,21.1058,21.204,21.0862,21.1745,19100.0
2009-03-17 12:20:00,21.58,21.68,21.58,21.67,47300.0,21.1844,21.2825,21.1844,21.2727,47300.0
2009-03-17 12:30:00,21.67,21.72,21.61,21.7,73300.0,21.2727,21.3218,21.2138,21.3022,73300.0
2009-03-17 12:40:00,21.7,21.73,21.61,21.63,73200.0,21.3022,21.3316,21.2138,21.2334,73200.0
2009-03-17 12:50:00,21.63,21.67,21.57,21.58,27600.0,21.2334,21.2727,21.1745,21.1844,27600.0
2009-03-17 13:00:00,21.58,21.63,21.47,21.49,33700.0,21.1844,21.2334,21.0764,21.096,33700.0
2009-03-17 13:10:00,21.49,21.59,21.45,21.53,56400.0,21.096,21.1942,21.0567,21.1353,56400.0
2009-03-17 13:20:00,21.53,21.65,21.51,21.55,37400.0,21.1353,21.2531,21.1156,21.1549,37400.0
2009-03-17 13:30:00,21.55,21.67,21.55,21.63,35900.0,21.1549,21.2727,21.1549,21.2334,35900.0
2009-03-17 13:40:00,21.63,21.68,21.5,21.58,43000.0,21.2334,21.2825,21.1058,21.1844,43000.0
2009-03-17 13:50:00,21.58,21.58,21.38,21.38,37900.0,21.1844,21.1844,20.988,20.988,37900.0
2009-03-17 14:00:00,21.38,21.48,21.38,21.47,43900.0,20.988,21.0862,20.988,21.0764,43900.0
2009-03-17 14:10:00,21.46,21.52,21.44,21.44,51700.0,21.0666,21.1255,21.0469,21.0469,51700.0
2009-03-17 14:20:00,21.45,21.53,21.37,21.42,75900.0,21.0567,21.1353,20.9782,21.0273,75900.0
2009-03-17 14:30:00,21.41,21.53,21.38,21.53,64100.0,21.0175,21.1353,20.988,21.1353,64100.0
2009-03-17 14:40:00,21.54,21.66,21.54,21.61,59100.0,21.1451,21.2629,21.1451,21.2138,59100.0
2009-03-17 14:50:00,21.61,21.74,21.57,21.58,83300.0,21.2138,21.3414,21.1745,21.1844,83300.0
2009-03-17 15:00:00,21.58,21.85,21.57,21.78,88100.0,21.1844,21.4494,21.1745,21.3807,88100.0
2009-03-17 15:10:00,21.79,21.82,21.66,21.71,69500.0,21.3905,21.42,21.2629,21.312,69500.0
2009-03-17 15:20:00,21.71,21.87,21.65,21.66,95000.0,21.312,21.469,21.2531,21.2629,95000.0
2009-03-17 15:30:00,21.66,21.72,21.57,21.69,99500.0,21.2629,21.3218,21.1745,21.2923,99500.0
2009-03-17 15:40:00,21.69,21.81,21.69,21.8,168000.0,21.2923,21.4101,21.2923,21.4003,168000.0
2009-03-17 15:50:00,21.79,21.89,21.79,21.88,313900.0,21.3905,21.4887,21.3905,21.4789,313900.0
2009-03-18 09:30:00,21.97,21.99,21.19,21.49,39700.0,21.5672,21.5868,20.8015,21.096,39700.0
2009-03-18 09:40:00,21.49,21.72,21.25,21.53,47500.0,21.096,21.3218,20.8604,21.1353,47500.0
2009-03-18 09:50:00,21.53,21.53,21.16,21.24,69300.0,21.1353,21.1353,20.7721,20.8506,69300.0
2009-03-18 10:00:00,21.24,21.29,21.01,21.02,94600.0,20.8506,20.8997,20.6248,20.6346,94600.0
2009-03-18 10:10:00,21.03,21.05,20.87,20.87,71600.0,20.6444,20.6641,20.4874,20.4874,71600.0
2009-03-18 10:20:00,20.87,21.0,20.85,20.96,30600.0,20.4874,20.615,20.4677,20.5757,30600.0
2009-03-18 10:30:00,20.96,20.98,20.7,20.72,75400.0,20.5757,20.5954,20.3205,20.3401,75400.0
2009-03-18 10:40:00,20.69,20.76,20.63,20.74,109100.0,20.3107,20.3794,20.2518,20.3598,109100.0
2009-03-18 10:50:00,20.73,20.9,20.72,20.87,76600.0,20.3499,20.5168,20.3401,20.4874,76600.0
2009-03-18 11:00:00,20.85,20.89,20.79,20.81,68200.0,20.4677,20.507,20.4088,20.4285,68200.0
2009-03-18 11:10:00,20.81,20.82,20.63,20.63,61500.0,20.4285,20.4383,20.2518,20.2518,61500.0
2009-03-18 11:20:00,20.62,20.64,20.39,20.43,126000.0,20.242,20.2616,20.0162,20.0554,126000.0
2009-03-18 11:30:00,20.44,20.52,20.27,20.32,98100.0,20.0653,20.1438,19.8984,19.9475,98100.0
2009-03-18 11:40:00,20.3,20.41,20.3,20.39,155200.0,19.9278,20.0358,19.9278,20.0162,155200.0
2009-03-18 11:50:00,20.39,20.64,20.37,20.63,30700.0,20.0162,20.2616,19.9965,20.2518,30700.0
2009-03-18 12:00:00,20.64,20.95,20.64,20.94,50900.0,20.2616,20.5659,20.2616,20.5561,50900.0
2009-03-18 12:10:00,20.93,21.1,20.9,21.09,43900.0,20.5463,20.7132,20.5168,20.7033,43900.0
2009-03-18 12:20:00,21.09,21.16,21.0,21.13,61300.0,20.7033,20.7721,20.615,20.7426,61300.0
2009-03-18 12:30:00,21.14,21.17,21.08,21.15,55900.0,20.7524,20.7819,20.6935,20.7622,55900.0
2009-03-18 12:40:00,21.14,21.24,21.13,21.19,35500.0,20.7524,20.8506,20.7426,20.8015,35500.0
2009-03-18 12:50:00,21.18,21.33,21.08,21.33,38700.0,20.7917,20.9389,20.6935,20.9389,38700.0
2009-03-18 13:00:00,21.32,21.34,21.27,21.29,36300.0,20.9291,20.9488,20.88,20.8997,36300.0
2009-03-18 13:10:00,21.31,21.33,21.24,21.25,28700.0,20.9193,20.9389,20.8506,20.8604,28700.0
2009-03-18 13:20:00,21.26,21.33,21.25,21.26,19700.0,20.8702,20.9389,20.8604,20.8702,19700.0
2009-03-18 13:30:00,21.26,21.42,21.26,21.41,34600.0,20.8702,21.0273,20.8702,21.0175,34600.0
2009-03-18 13:40:00,21.41,21.5,21.35,21.44,69500.0,21.0175,21.1058,20.9586,21.0469,69500.0
2009-03-18 13:50:00,21.44,21.45,21.38,21.42,29000.0,21.0469,21.0567,20.988,21.0273,29000.0
2009-03-18 14:00:00,21.41,21.43,21.29,21.41,35900.0,21.0175,21.0371,20.8997,21.0175,35900.0
2009-03-18 14:10:00,21.4,21.67,21.37,21.52,81500.0,21.0077,21.2727,20.9782,21.1255,81500.0
2009-03-18 14:20:00,21.57,21.95,21.51,21.71,165600.0,21.1745,21.5476,21.1156,21.312,165600.0
2009-03-18 14:30:00,21.7,21.81,21.59,21.66,159400.0,21.3022,21.4101,21.1942,21.2629,159400.0
2009-03-18 14:40:00,21.68,21.96,21.59,21.95,157800.0,21.2825,21.5574,21.1942,21.5476,157800.0
2009-03-18 14:50:00,21.92,21.94,21.76,21.86,181400.0,21.5181,21.5378,21.3611,21.4592,181400.0
2009-03-18 15:00:00,21.85,21.89,21.64,21.75,143900.0,21.4494,21.4887,21.2433,21.3512,143900.0
2009-03-18 15:10:00,21.74,21.84,21.58,21.64,145600.0,21.3414,21.4396,21.1844,21.2433,145600.0
2009-03-18 15:20:00,21.65,21.65,21.2,21.3,234600.0,21.2531,21.2531,20.8113,20.9095,234600.0
2009-03-18 15:30:00,21.31,21.35,21.08,21.14,217600.0,20.9193,20.9586,20.6935,20.7524,217600.0
2009-03-18 15:40:00,21.14,21.39,21.12,21.35,327200.0,20.7524,20.9978,20.7328,20.9586,327200.0
2009-03-18 15:50:00,21.36,21.42,21.34,21.4,213900.0,20.9684,21.0273,20.9488,21.0077,213900.0
2009-03-19 09:30:00,21.68,21.99,21.39,21.47,40400.0,21.2825,21.5868,20.9978,21.0764,40400.0
2009-03-19 09:40:00,21.44,21.63,21.32,21.54,63500.0,21.0469,21.2334,20.9291,21.1451,63500.0
2009-03-19 09:50:00,21.54,21.54,21.16,21.3,112900.0,21.1451,21.1451,20.7721,20.9095,112900.0
2009-03-19 10:00:00,21.31,21.32,21.0,21.06,143400.0,20.9193,20.9291,20.615,20.6739,143400.0
2009-03-19 10:10:00,21.06,21.31,21.02,21.29,99400.0,20.6739,20.9193,20.6346,20.8997,99400.0
2009-03-19 10:20:00,21.31,21.41,21.14,21.17,54700.0,20.9193,21.0175,20.7524,20.7819,54700.0
2009-03-19 10:30:00,21.17,21.26,21.12,21.13,74600.0,20.7819,20.8702,20.7328,20.7426,74600.0
2009-03-19 10:40:00,21.13,21.32,21.11,21.25,81600.0,20.7426,20.9291,20.723,20.8604,81600.0
2009-03-19 10:50:00,21.26,21.28,21.09,21.13,58300.0,20.8702,20.8899,20.7033,20.7426,58300.0
2009-03-19 11:00:00,21.14,21.28,21.12,21.23,72200.0,20.7524,20.8899,20.7328,20.8408,72200.0
2009-03-19 11:10:00,21.23,21.31,21.13,21.24,51200.0,20.8408,20.9193,20.7426,20.8506,51200.0
2009-03-19 11:20:00,21.25,21.35,21.11,21.14,60300.0,20.8604,20.9586,20.723,20.7524,60300.0
2009-03-19 11:30:00,21.13,21.31,21.12,21.18,41700.0,20.7426,20.9193,20.7328,20.7917,41700.0
2009-03-19 11:40:00,21.17,21.17,21.02,21.14,70700.0,20.7819,20.7819,20.6346,20.7524,70700.0
2009-03-19 11:50:00,21.13,21.36,21.03,21.26,67100.0,20.7426,20.9684,20.6444,20.8702,67100.0
2009-03-19 12:00:00,21.28,21.38,21.24,21.32,29200.0,20.8899,20.988,20.8506,20.9291,29200.0
2009-03-19 12:10:00,21.31,21.31,21.12,21.13,34500.0,20.9193,20.9193,20.7328,20.7426,34500.0
2009-03-19 12:20:00,21.12,21.48,21.05,21.46,250300.0,20.7328,21.0862,20.6641,21.0666,250300.0
2009-03-19 12:30:00,21.45,21.7,21.34,21.46,196100.0,21.0567,21.3022,20.9488,21.0666,196100.0
2009-03-19 12:40:00,21.46,21.67,21.43,21.54,55400.0,21.0666,21.2727,21.0371,21.1451,55400.0
2009-03-19 12:50:00,21.54,21.59,21.36,21.37,24400.0,21.1451,21.1942,20.9684,20.9782,24400.0
2009-03-19 13:00:00,21.37,21.49,21.33,21.34,27200.0,20.9782,21.096,20.9389,20.9488,27200.0
2009-03-19 13:10:00,21.34,21.47,21.28,21.4,32200.0,20.9488,21.0764,20.8899,21.0077,32200.0
2009-03-19 13:20:00,21.42,21.66,21.41,21.57,64300.0,21.0273,21.2629,21.0175,21.1745,64300.0
2009-03-19 13:30:00,21.58,21.59,21.33,21.51,54000.0,21.1844,21.1942,20.9389,21.1156,54000.0
2009-03-19 13:40:00,21.51,21.57,21.46,21.51,46000.0,21.1156,21.1745,21.0666,21.1156,46000.0
2009-03-19 13:50:00,21.49,21.52,21.44,21.47,24700.0,21.096,21.1255,21.0469,21.0764,24700.0
2009-03-19 14:00:00,21.48,21.55,21.46,21.52,48000.0,21.0862,21.1549,21.0666,21.1255,48000.0
2009-03-19 14:10:00,21.52,21.58,21.45,21.52,36600.0,21.1255,21.1844,21.0567,21.1255,36600.0
2009-03-19 14:20:00,21.54,21.57,21.38,21.51,31400.0,21.1451,21.1745,20.988,21.1156,31400.0
2009-03-19 14:30:00,21.49,21.5,21.37,21.44,36600.0,21.096,21.1058,20.9782,21.0469,36600.0
2009-03-19 14:40:00,21.47,21.5,21.3,21.38,38800.0,21.0764,21.1058,20.9095,20.988,38800.0
2009-03-19 14:50:00,21.39,21.42,21.24,21.36,57400.0,20.9978,21.0273,20.8506,20.9684,57400.0
2009-03-19 15:00:00,21.37,21.51,21.35,21.43,64600.0,20.9782,21.1156,20.9586,21.0371,64600.0
2009-03-19 15:10:00,21.43,21.56,21.39,21.47,63100.0,21.0371,21.1647,20.9978,21.0764,63100.0
2009-03-19 15:20:00,21.48,21.5,21.39,21.42,81200.0,21.0862,21.1058,20.9978,21.0273,81200.0
2009-03-19 15:30:00,21.42,21.54,21.37,21.39,69300.0,21.0273,21.1451,20.9782,20.9978,69300.0
2009-03-19 15:40:00,21.39,21.47,21.32,21.4,109700.0,20.9978,21.0764,20.9291,21.0077,109700.0
2009-03-19 15:50:00,21.4,21.43,21.18,21.27,133000.0,21.0077,21.0371,20.7917,20.88,133000.0
2009-03-20 09:30:00,21.48,21.55,21.13,21.29,164700.0,21.0862,21.1549,20.7426,20.8997,164700.0
2009-03-20 09:40:00,21.26,21.55,21.25,21.55,84200.0,20.8702,21.1549,20.8604,21.1549,84200.0
2009-03-20 09:50:00,21.55,21.72,21.35,21.38,66400.0,21.1549,21.3218,20.9586,20.988,66400.0
2009-03-20 10:00:00,21.4,21.47,21.17,21.29,26300.0,21.0077,21.0764,20.7819,20.8997,26300.0
2009-03-20 10:10:00,21.3,21.43,21.2,21.2,61300.0,20.9095,21.0371,20.8113,20.8113,61300.0
2009-03-20 10:20:00,21.21,21.28,21.15,21.19,53000.0,20.8211,20.8899,20.7622,20.8015,53000.0
2009-03-20 10:30:00,21.19,21.2,20.96,20.97,42100.0,20.8015,20.8113,20.5757,20.5855,42100.0
2009-03-20 10:40:00,20.98,21.02,20.85,21.02,43700.0,20.5954,20.6346,20.4677,20.6346,43700.0
2009-03-20 10:50:00,21.01,21.06,20.95,20.99,60000.0,20.6248,20.6739,20.5659,20.6052,60000.0
2009-03-20 11:00:00,20.99,21.0,20.79,20.93,86900.0,20.6052,20.615,20.4088,20.5463,86900.0
2009-03-20 11:10:00,20.93,20.93,20.72,20.85,87800.0,20.5463,20.5463,20.3401,20.4677,87800.0
2009-03-20 11:20:00,20.85,20.86,20.7,20.73,29300.0,20.4677,20.4776,20.3205,20.3499,29300.0
2009-03-20 11:30:00,20.73,20.79,20.71,20.73,28200.0,20.3499,20.4088,20.3303,20.3499,28200.0
2009-03-20 11:40:00,20.75,20.78,20.71,20.75,35700.0,20.3696,20.399,20.3303,20.3696,35700.0
2009-03-20 11:50:00,20.74,20.83,20.74,20.83,18200.0,20.3598,20.4481,20.3598,20.4481,18200.0
2009-03-20 12:00:00,20.82,20.83,20.72,20.78,21700.0,20.4383,20.4481,20.3401,20.399,21700.0
2009-03-20 12:10:00,20.78,20.91,20.78,20.91,19300.0,20.399,20.5266,20.399,20.5266,19300.0
2009-03-20 12:20:00,20.9,20.91,20.83,20.83,12500.0,20.5168,20.5266,20.4481,20.4481,12500.0
2009-03-20 12:30:00,20.84,20.94,20.83,20.83,15900.0,20.4579,20.5561,20.4481,20.4481,15900.0
2009-03-20 12:40:00,20.85,20.9,20.8,20.81,15500.0,20.4677,20.5168,20.4187,20.4285,15500.0
2009-03-20 12:50:00,20.8,20.8,20.6,20.6,38100.0,20.4187,20.4187,20.2223,20.2223,38100.0
2009-03-20 13:00:00,20.6,20.61,20.47,20.47,68900.0,20.2223,20.2321,20.0947,20.0947,68900.0
2009-03-20 13:10:00,20.48,20.6,20.48,20.56,113500.0,20.1045,20.2223,20.1045,20.1831,113500.0
2009-03-20 13:20:00,20.56,20.56,20.42,20.47,52200.0,20.1831,20.1831,20.0456,20.0947,52200.0
2009-03-20 13:30:00,20.47,20.58,20.41,20.43,25500.0,20.0947,20.2027,20.0358,20.0554,25500.0
2009-03-20 13:40:00,20.43,20.48,20.33,20.37,24200.0,20.0554,20.1045,19.9573,19.9965,24200.0
2009-03-20 13:50:00,20.38,20.42,20.29,20.31,32000.0,20.0064,20.0456,19.918,19.9376,32000.0
2009-03-20 14:00:00,20.32,20.32,20.24,20.24,46700.0,19.9475,19.9475,19.8689,19.8689,46700.0
2009-03-20 14:10:00,20.24,20.42,20.24,20.4,32700.0,19.8689,20.0456,19.8689,20.026,32700.0
2009-03-20 14:20:00,20.39,20.45,20.34,20.44,46300.0,20.0162,20.0751,19.9671,20.0653,46300.0
2009-03-20 14:30:00,20.46,20.54,20.44,20.49,43500.0,20.0849,20.1634,20.0653,20.1143,43500.0
2009-03-20 14:40:00,20.49,20.49,20.34,20.43,34100.0,20.1143,20.1143,19.9671,20.0554,34100.0
2009-03-20 14:50:00,20.4,20.52,20.38,20.49,31500.0,20.026,20.1438,20.0064,20.1143,31500.0
2009-03-20 15:00:00,20.5,20.56,20.47,20.55,82400.0,20.1242,20.1831,20.0947,20.1732,82400.0
2009-03-20 15:10:00,20.54,20.6,20.49,20.52,44400.0,20.1634,20.2223,20.1143,20.1438,44400.0
2009-03-20 15:20:00,20.52,20.64,20.51,20.53,58200.0,20.1438,20.2616,20.134,20.1536,58200.0
2009-03-20 15:30:00,20.53,20.68,20.52,20.53,73000.0,20.1536,20.3009,20.1438,20.1536,73000.0
2009-03-20 15:40:00,20.53,20.58,20.4,20.4,93800.0,20.1536,20.2027,20.026,20.026,93800.0
2009-03-20 15:50:00,20.41,20.49,20.34,20.35,264500.0,20.0358,20.1143,19.9671,19.9769,264500.0
2009-03-23 09:30:00,20.6,21.25,20.51,21.13,73900.0,20.2223,20.8604,20.134,20.7426,73900.0
2009-03-23 09:40:00,21.12,21.18,20.82,20.82,56300.0,20.7328,20.7917,20.4383,20.4383,56300.0
2009-03-23 09:50:00,20.8,21.19,20.77,21.18,46000.0,20.4187,20.8015,20.3892,20.7917,46000.0
2009-03-23 10:00:00,21.19,21.3,20.84,21.05,238400.0,20.8015,20.9095,20.4579,20.6641,238400.0
2009-03-23 10:10:00,21.05,21.33,21.04,21.33,91800.0,20.6641,20.9389,20.6543,20.9389,91800.0
2009-03-23 10:20:00,21.34,21.4,21.02,21.09,98200.0,20.9488,21.0077,20.6346,20.7033,98200.0
2009-03-23 10:30:00,21.1,21.17,21.03,21.07,143200.0,20.7132,20.7819,20.6444,20.6837,143200.0
2009-03-23 10:40:00,21.07,21.07,20.88,20.97,128400.0,20.6837,20.6837,20.4972,20.5855,128400.0
2009-03-23 10:50:00,20.99,21.2,20.99,21.16,71600.0,20.6052,20.8113,20.6052,20.7721,71600.0
2009-03-23 11:00:00,21.17,21.19,21.06,21.09,87000.0,20.7819,20.8015,20.6739,20.7033,87000.0
2009-03-23 11:10:00,21.08,21.12,21.01,21.03,62000.0,20.6935,20.7328,20.6248,20.6444,62000.0
2009-03-23 11:20:00,21.04,21.08,20.92,20.96,90700.0,20.6543,20.6935,20.5365,20.5757,90700.0
2009-03-23 11:30:00,20.96,21.0,20.91,20.93,71700.0,20.5757,20.615,20.5266,20.5463,71700.0
2009-03-23 11:40:00,20.92,20.97,20.89,20.91,75100.0,20.5365,20.5855,20.507,20.5266,75100.0
2009-03-23 11:50:00,20.93,21.16,20.91,21.13,91000.0,20.5463,20.7721,20.5266,20.7426,91000.0
2009-03-23 12:00:00,21.13,21.25,21.13,21.21,61400.0,20.7426,20.8604,20.7426,20.8211,61400.0
2009-03-23 12:10:00,21.21,21.25,21.16,21.17,29400.0,20.8211,20.8604,20.7721,20.7819,29400.0
2009-03-23 12:20:00,21.17,21.25,21.16,21.25,74500.0,20.7819,20.8604,20.7721,20.8604,74500.0
2009-03-23 12:30:00,21.25,21.3,21.25,21.3,55500.0,20.8604,20.9095,20.8604,20.9095,55500.0
2009-03-23 12:40:00,21.3,21.35,21.27,21.33,33700.0,20.9095,20.9586,20.88,20.9389,33700.0
2009-03-23 12:50:00,21.33,21.41,21.26,21.35,107300.0,20.9389,21.0175,20.8702,20.9586,107300.0
2009-03-23 13:00:00,21.36,21.36,21.15,21.19,71300.0,20.9684,20.9684,20.7622,20.8015,71300.0
2009-03-23 13:10:00,21.2,21.48,21.2,21.41,78500.0,20.8113,21.0862,20.8113,21.0175,78500.0
2009-03-23 13:20:00,21.41,21.41,21.09,21.1,75100.0,21.0175,21.0175,20.7033,20.7132,75100.0
2009-03-23 13:30:00,21.1,21.18,21.0,21.05,111400.0,20.7132,20.7917,20.615,20.6641,111400.0
2009-03-23 13:40:00,21.06,21.21,21.06,21.2,76400.0,20.6739,20.8211,20.6739,20.8113,76400.0
2009-03-23 13:50:00,21.2,21.28,21.04,21.14,67000.0,20.8113,20.8899,20.6543,20.7524,67000.0
2009-03-23 14:00:00,21.15,21.31,21.15,21.3,43900.0,20.7622,20.9193,20.7622,20.9095,43900.0
2009-03-23 14:10:00,21.3,21.35,21.17,21.22,52200.0,20.9095,20.9586,20.7819,20.831,52200.0
2009-03-23 14:20:00,21.22,21.46,21.2,21.45,86400.0,20.831,21.0666,20.8113,21.0567,86400.0
2009-03-23 14:30:00,21.45,21.47,21.36,21.41,85000.0,21.0567,21.0764,20.9684,21.0175,85000.0
2009-03-23 14:40:00,21.42,21.49,21.3,21.49,97800.0,21.0273,21.096,20.9095,21.096,97800.0
2009-03-23 14:50:00,21.47,21.71,21.46,21.7,140100.0,21.0764,21.312,21.0666,21.3022,140100.0
2009-03-23 15:00:00,21.71,21.72,21.62,21.67,65600.0,21.312,21.3218,21.2236,21.2727,65600.0
2009-03-23 15:10:00,21.66,21.83,21.65,21.76,74300.0,21.2629,21.4298,21.2531,21.3611,74300.0
2009-03-23 15:20:00,21.76,21.86,21.73,21.86,108200.0,21.3611,21.4592,21.3316,21.4592,108200.0
2009-03-23 15:30:00,21.86,21.97,21.81,21.96,95400.0,21.4592,21.5672,21.4101,21.5574,95400.0
2009-03-23 15:40:00,21.96,22.05,21.95,22.01,159800.0,21.5574,21.6457,21.5476,21.6065,159800.0
2009-03-23 15:50:00,22.0,22.24,21.97,22.14,293600.0,21.5967,21.8323,21.5672,21.7341,293600.0
2009-03-24 09:30:00,21.56,21.85,21.2,21.68,173400.0,21.1647,21.4494,20.8113,21.2825,173400.0
2009-03-24 09:40:00,21.7,21.74,21.46,21.53,79300.0,21.3022,21.3414,21.0666,21.1353,79300.0
2009-03-24 09:50:00,21.53,21.65,21.47,21.6,50000.0,21.1353,21.2531,21.0764,21.204,50000.0
2009-03-24 10:00:00,21.62,21.99,21.6,21.72,77300.0,21.2236,21.5868,21.204,21.3218,77300.0
2009-03-24 10:10:00,21.72,21.85,21.5,21.51,52200.0,21.3218,21.4494,21.1058,21.1156,52200.0
2009-03-24 10:20:00,21.51,21.58,21.36,21.41,54600.0,21.1156,21.1844,20.9684,21.0175,54600.0
2009-03-24 10:30:00,21.37,21.41,21.29,21.38,57200.0,20.9782,21.0175,20.8997,20.988,57200.0
2009-03-24 10:40:00,21.4,21.51,21.28,21.31,63100.0,21.0077,21.1156,20.8899,20.9193,63100.0
2009-03-24 10:50:00,21.34,21.45,21.31,21.43,49700.0,20.9488,21.0567,20.9193,21.0371,49700.0
2009-03-24 11:00:00,21.42,21.53,21.39,21.47,73500.0,21.0273,21.1353,20.9978,21.0764,73500.0
2009-03-24 11:10:00,21.47,21.68,21.45,21.61,47500.0,21.0764,21.2825,21.0567,21.2138,47500.0
2009-03-24 11:20:00,21.62,21.9,21.59,21.74,60600.0,21.2236,21.4985,21.1942,21.3414,60600.0
2009-03-24 11:30:00,21.73,21.73,21.6,21.72,34300.0,21.3316,21.3316,21.204,21.3218,34300.0
2009-03-24 11:40:00,21.74,21.74,21.59,21.7,93700.0,21.3414,21.3414,21.1942,21.3022,93700.0
2009-03-24 11:50:00,21.72,21.79,21.65,21.71,51600.0,21.3218,21.3905,21.2531,21.312,51600.0
2009-03-24 12:00:00,21.71,21.71,21.5,21.5,22800.0,21.312,21.312,21.1058,21.1058,22800.0
2009-03-24 12:10:00,21.51,21.65,21.5,21.64,40800.0,21.1156,21.2531,21.1058,21.2433,40800.0
2009-03-24 12:20:00,21.63,21.63,21.54,21.59,24500.0,21.2334,21.2334,21.1451,21.1942,24500.0
2009-03-24 12:30:00,21.59,21.65,21.56,21.59,37000.0,21.1942,21.2531,21.1647,21.1942,37000.0
2009-03-24 12:40:00,21.57,21.66,21.56,21.66,39500.0,21.1745,21.2629,21.1647,21.2629,39500.0
2009-03-24 12:50:00,21.66,21.8,21.65,21.79,46400.0,21.2629,21.4003,21.2531,21.3905,46400.0
2009-03-24 13:00:00,21.8,21.8,21.71,21.79,20600.0,21.4003,21.4003,21.312,21.3905,20600.0
2009-03-24 13:10:00,21.8,21.88,21.76,21.82,34900.0,21.4003,21.4789,21.3611,21.42,34900.0
2009-03-24 13:20:00,21.84,21.95,21.83,21.85,31400.0,21.4396,21.5476,21.4298,21.4494,31400.0
2009-03-24 13:30:00,21.83,21.86,21.71,21.72,32700.0,21.4298,21.4592,21.312,21.3218,32700.0
2009-03-24 13:40:00,21.7,21.76,21.62,21.63,48400.0,21.3022,21.3611,21.2236,21.2334,48400.0
2009-03-24 13:50:00,21.64,21.71,21.54,21.68,31400.0,21.2433,21.312,21.1451,21.2825,31400.0
2009-03-24 14:00:00,21.69,21.7,21.6,21.69,71800.0,21.2923,21.3022,21.204,21.2923,71800.0
2009-03-24 14:10:00,21.7,21.75,21.63,21.75,30900.0,21.3022,21.3512,21.2334,21.3512,30900.0
2009-03-24 14:20:00,21.75,21.83,21.68,21.72,34600.0,21.3512,21.4298,21.2825,21.3218,34600.0
2009-03-24 14:30:00,21.71,21.77,21.65,21.65,29500.0,21.312,21.3709,21.2531,21.2531,29500.0
2009-03-24 14:40:00,21.69,21.74,21.65,21.66,46500.0,21.2923,21.3414,21.2531,21.2629,46500.0
2009-03-24 14:50:00,21.65,21.68,21.51,21.63,64700.0,21.2531,21.2825,21.1156,21.2334,64700.0
2009-03-24 15:00:00,21.62,21.67,21.47,21.5,39200.0,21.2236,21.2727,21.0764,21.1058,39200.0
2009-03-24 15:10:00,21.49,21.53,21.48,21.51,56500.0,21.096,21.1353,21.0862,21.1156,56500.0
2009-03-24 15:20:00,21.51,21.53,21.47,21.5,58700.0,21.1156,21.1353,21.0764,21.1058,58700.0
2009-03-24 15:30:00,21.5,21.57,21.43,21.53,104700.0,21.1058,21.1745,21.0371,21.1353,104700.0
2009-03-24 15:40:00,21.52,21.54,21.41,21.41,79000.0,21.1255,21.1451,21.0175,21.0175,79000.0
2009-03-24 15:50:00,21.41,21.42,21.23,21.26,134500.0,21.0175,21.0273,20.8408,20.8702,134500.0
2009-03-25 09:30:00,21.53,21.53,21.19,21.44,38500.0,21.1353,21.1353,20.8015,21.0469,38500.0
2009-03-25 09:40:00,21.44,21.53,21.31,21.45,57200.0,21.0469,21.1353,20.9193,21.0567,57200.0
2009-03-25 09:50:00,21.44,21.8,21.37,21.78,56700.0,21.0469,21.4003,20.9782,21.3807,56700.0
2009-03-25 10:00:00,21.79,22.08,21.79,22.08,126700.0,21.3905,21.6752,21.3905,21.6752,126700.0
2009-03-25 10:10:00,22.05,22.08,21.96,22.0,57000.0,21.6457,21.6752,21.5574,21.5967,57000.0
2009-03-25 10:20:00,21.99,22.05,21.82,21.84,33900.0,21.5868,21.6457,21.42,21.4396,33900.0
2009-03-25 10:30:00,21.84,22.15,21.84,22.12,47500.0,21.4396,21.7439,21.4396,21.7145,47500.0
2009-03-25 10:40:00,22.14,22.25,22.06,22.1,98000.0,21.7341,21.8421,21.6556,21.6948,98000.0
2009-03-25 10:50:00,22.1,22.25,22.09,22.19,85000.0,21.6948,21.8421,21.685,21.7832,85000.0
2009-03-25 11:00:00,22.19,22.32,22.18,22.32,77000.0,21.7832,21.9108,21.7734,21.9108,77000.0
2009-03-25 11:10:00,22.3,22.34,22.19,22.24,64800.0,21.8912,21.9304,21.7832,21.8323,64800.0
2009-03-25 11:20:00,22.24,22.34,22.23,22.32,64300.0,21.8323,21.9304,21.8224,21.9108,64300.0
2009-03-25 11:30:00,22.32,22.4,22.1,22.23,59900.0,21.9108,21.9893,21.6948,21.8224,59900.0
2009-03-25 11:40:00,22.23,22.41,22.17,22.41,51700.0,21.8224,21.9991,21.7635,21.9991,51700.0
2009-03-25 11:50:00,22.4,22.55,22.37,22.49,87400.0,21.9893,22.1366,21.9599,22.0777,87400.0
2009-03-25 12:00:00,22.49,22.64,22.47,22.5,105000.0,22.0777,22.2249,22.058,22.0875,105000.0
2009-03-25 12:10:00,22.5,22.51,22.42,22.42,94200.0,22.0875,22.0973,22.009,22.009,94200.0
2009-03-25 12:20:00,22.42,22.45,22.29,22.31,58700.0,22.009,22.0384,21.8813,21.901,58700.0
2009-03-25 12:30:00,22.32,22.34,22.25,22.31,55400.0,21.9108,21.9304,21.8421,21.901,55400.0
2009-03-25 12:40:00,22.31,22.35,22.25,22.25,65300.0,21.901,21.9402,21.8421,21.8421,65300.0
2009-03-25 12:50:00,22.25,22.27,22.17,22.26,75400.0,21.8421,21.8617,21.7635,21.8519,75400.0
2009-03-25 13:00:00,22.26,22.34,22.25,22.25,59300.0,21.8519,21.9304,21.8421,21.8421,59300.0
2009-03-25 13:10:00,22.25,22.26,22.11,22.11,71800.0,21.8421,21.8519,21.7046,21.7046,71800.0
2009-03-25 13:20:00,22.11,22.15,22.0,22.01,74200.0,21.7046,21.7439,21.5967,21.6065,74200.0
2009-03-25 13:30:00,22.0,22.04,22.0,22.02,61000.0,21.5967,21.6359,21.5967,21.6163,61000.0
2009-03-25 13:40:00,22.0,22.01,21.89,21.89,79200.0,21.5967,21.6065,21.4887,21.4887,79200.0
2009-03-25 13:50:00,21.89,22.08,21.85,21.98,90900.0,21.4887,21.6752,21.4494,21.577,90900.0
2009-03-25 14:00:00,21.98,21.98,21.65,21.69,121400.0,21.577,21.577,21.2531,21.2923,121400.0
2009-03-25 14:10:00,21.69,21.75,21.65,21.68,67700.0,21.2923,21.3512,21.2531,21.2825,67700.0
2009-03-25 14:20:00,21.67,21.69,21.55,21.6,146800.0,21.2727,21.2923,21.1549,21.204,146800.0
2009-03-25 14:30:00,21.59,21.62,21.37,21.4,111300.0,21.1942,21.2236,20.9782,21.0077,111300.0
2009-03-25 14:40:00,21.4,21.42,21.1,21.37,135400.0,21.0077,21.0273,20.7132,20.9782,135400.0
2009-03-25 14:50:00,21.35,21.45,21.24,21.39,80200.0,20.9586,21.0567,20.8506,20.9978,80200.0
2009-03-25 15:00:00,21.4,21.41,21.26,21.33,121300.0,21.0077,21.0175,20.8702,20.9389,121300.0
2009-03-25 15:10:00,21.32,21.59,21.32,21.51,124800.0,20.9291,21.1942,20.9291,21.1156,124800.0
2009-03-25 15:20:00,21.5,21.82,21.48,21.81,102200.0,21.1058,21.42,21.0862,21.4101,102200.0
2009-03-25 15:30:00,21.82,21.96,21.66,21.66,102900.0,21.42,21.5574,21.2629,21.2629,102900.0
2009-03-25 15:40:00,21.66,21.83,21.56,21.75,119600.0,21.2629,21.4298,21.1647,21.3512,119600.0
2009-03-25 15:50:00,21.75,22.01,21.67,21.99,223700.0,21.3512,21.6065,21.2727,21.5868,223700.0
2009-03-26 09:30:00,22.29,22.5,21.75,22.49,110100.0,21.8813,22.0875,21.3512,22.0777,110100.0
2009-03-26 09:40:00,22.47,22.86,22.45,22.5,95100.0,22.058,22.4409,22.0384,22.0875,95100.0
2009-03-26 09:50:00,22.52,22.65,22.37,22.51,69800.0,22.1071,22.2347,21.9599,22.0973,69800.0
2009-03-26 10:00:00,22.51,22.7,22.46,22.57,55100.0,22.0973,22.2838,22.0482,22.1562,55100.0
2009-03-26 10:10:00,22.62,22.65,22.35,22.65,50900.0,22.2053,22.2347,21.9402,22.2347,50900.0
2009-03-26 10:20:00,22.65,22.8,22.63,22.7,61000.0,22.2347,22.382,22.2151,22.2838,61000.0
2009-03-26 10:30:00,22.7,22.93,22.62,22.9,48000.0,22.2838,22.5096,22.2053,22.4802,48000.0
2009-03-26 10:40:00,22.89,22.99,22.83,22.88,59400.0,22.4703,22.5685,22.4114,22.4605,59400.0
2009-03-26 10:50:00,22.85,22.91,22.78,22.86,39700.0,22.4311,22.49,22.3624,22.4409,39700.0
2009-03-26 11:00:00,22.85,22.99,22.83,22.87,43600.0,22.4311,22.5685,22.4114,22.4507,43600.0
2009-03-26 11:10:00,22.89,22.97,22.82,22.82,55200.0,22.4703,22.5489,22.4016,22.4016,55200.0
2009-03-26 11:20:00,22.82,22.86,22.7,22.76,59100.0,22.4016,22.4409,22.2838,22.3427,59100.0
2009-03-26 11:30:00,22.77,23.0,22.75,22.96,50200.0,22.3525,22.5783,22.3329,22.5391,50200.0
2009-03-26 11:40:00,22.97,23.15,22.94,23.15,65500.0,22.5489,22.7256,22.5194,22.7256,65500.0
2009-03-26 11:50:00,23.14,23.23,23.03,23.21,89500.0,22.7158,22.8041,22.6078,22.7845,89500.0
2009-03-26 12:00:00,23.23,23.4,23.19,23.23,123800.0,22.8041,22.971,22.7648,22.8041,123800.0
2009-03-26 12:10:00,23.23,23.34,23.16,23.25,143600.0,22.8041,22.9121,22.7354,22.8237,143600.0
2009-03-26 12:20:00,23.28,23.31,23.2,23.23,34900.0,22.8532,22.8826,22.7747,22.8041,34900.0
2009-03-26 12:30:00,23.25,23.28,23.15,23.2,58100.0,22.8237,22.8532,22.7256,22.7747,58100.0
2009-03-26 12:40:00,23.19,23.21,23.05,23.16,42000.0,22.7648,22.7845,22.6274,22.7354,42000.0
2009-03-26 12:50:00,23.16,23.19,23.09,23.14,30100.0,22.7354,22.7648,22.6667,22.7158,30100.0
2009-03-26 13:00:00,23.13,23.45,23.12,23.4,69500.0,22.7059,23.0201,22.6961,22.971,69500.0
2009-03-26 13:10:00,23.38,23.38,23.17,23.28,47000.0,22.9514,22.9514,22.7452,22.8532,47000.0
2009-03-26 13:20:00,23.28,23.48,23.26,23.31,87700.0,22.8532,23.0495,22.8336,22.8826,87700.0
2009-03-26 13:30:00,23.32,23.41,23.28,23.32,60700.0,22.8925,22.9808,22.8532,22.8925,60700.0
2009-03-26 13:40:00,23.34,23.46,23.3,23.42,63600.0,22.9121,23.0299,22.8728,22.9906,63600.0
2009-03-26 13:50:00,23.44,23.5,23.41,23.45,58100.0,23.0103,23.0692,22.9808,23.0201,58100.0
2009-03-26 14:00:00,23.43,23.61,23.43,23.6,81800.0,23.0004,23.1771,23.0004,23.1673,81800.0
2009-03-26 14:10:00,23.59,23.6,23.44,23.53,72900.0,23.1575,23.1673,23.0103,23.0986,72900.0
2009-03-26 14:20:00,23.54,23.65,23.37,23.39,87900.0,23.1084,23.2164,22.9415,22.9612,87900.0
2009-03-26 14:30:00,23.38,23.39,23.26,23.36,152800.0,22.9514,22.9612,22.8336,22.9317,152800.0
2009-03-26 14:40:00,23.36,23.49,23.34,23.37,105000.0,22.9317,23.0593,22.9121,22.9415,105000.0
2009-03-26 14:50:00,23.37,23.39,23.14,23.14,84200.0,22.9415,22.9612,22.7158,22.7158,84200.0
2009-03-26 15:00:00,23.14,23.28,23.13,23.24,108500.0,22.7158,22.8532,22.7059,22.8139,108500.0
2009-03-26 15:10:00,23.22,23.33,23.2,23.25,99900.0,22.7943,22.9023,22.7747,22.8237,99900.0
2009-03-26 15:20:00,23.27,23.45,23.19,23.4,108600.0,22.8434,23.0201,22.7648,22.971,108600.0
2009-03-26 15:30:00,23.4,23.49,23.31,23.39,123400.0,22.971,23.0593,22.8826,22.9612,123400.0
2009-03-26 15:40:00,23.4,23.57,23.39,23.47,192400.0,22.971,23.1379,22.9612,23.0397,192400.0
2009-03-26 15:50:00,23.47,23.53,23.36,23.49,238000.0,23.0397,23.0986,22.9317,23.0593,238000.0
2009-03-27 09:30:00,23.09,23.32,22.56,22.67,93600.0,22.6667,22.8925,22.1464,22.2544,93600.0
2009-03-27 09:40:00,22.66,22.7,22.58,22.65,76500.0,22.2446,22.2838,22.166,22.2347,76500.0
2009-03-27 09:50:00,22.65,22.72,22.5,22.55,51100.0,22.2347,22.3035,22.0875,22.1366,51100.0
2009-03-27 10:00:00,22.55,22.6,22.37,22.37,90000.0,22.1366,22.1857,21.9599,21.9599,90000.0
2009-03-27 10:10:00,22.37,22.63,22.34,22.62,72900.0,21.9599,22.2151,21.9304,22.2053,72900.0
2009-03-27 10:20:00,22.62,22.7,22.52,22.62,35900.0,22.2053,22.2838,22.1071,22.2053,35900.0
2009-03-27 10:30:00,22.61,22.71,22.51,22.65,44500.0,22.1955,22.2936,22.0973,22.2347,44500.0
2009-03-27 10:40:00,22.66,22.69,22.6,22.61,37200.0,22.2446,22.274,22.1857,22.1955,37200.0
2009-03-27 10:50:00,22.61,22.72,22.61,22.64,41500.0,22.1955,22.3035,22.1955,22.2249,41500.0
2009-03-27 11:00:00,22.63,22.76,22.6,22.71,42900.0,22.2151,22.3427,22.1857,22.2936,42900.0
2009-03-27 11:10:00,22.71,22.76,22.63,22.68,29400.0,22.2936,22.3427,22.2151,22.2642,29400.0
2009-03-27 11:20:00,22.67,22.83,22.67,22.69,34400.0,22.2544,22.4114,22.2544,22.274,34400.0
2009-03-27 11:30:00,22.68,22.77,22.65,22.71,25900.0,22.2642,22.3525,22.2347,22.2936,25900.0
2009-03-27 11:40:00,22.67,22.81,22.65,22.79,33700.0,22.2544,22.3918,22.2347,22.3722,33700.0
2009-03-27 11:50:00,22.79,22.8,22.68,22.76,40400.0,22.3722,22.382,22.2642,22.3427,40400.0
2009-03-27 12:00:00,22.76,22.83,22.75,22.81,29700.0,22.3427,22.4114,22.3329,22.3918,29700.0
2009-03-27 12:10:00,22.82,22.83,22.6,22.65,41200.0,22.4016,22.4114,22.1857,22.2347,41200.0
2009-03-27 12:20:00,22.64,22.66,22.6,22.6,44200.0,22.2249,22.2446,22.1857,22.1857,44200.0
2009-03-27 12:30:00,22.6,22.67,22.6,22.61,36800.0,22.1857,22.2544,22.1857,22.1955,36800.0
2009-03-27 12:40:00,22.6,22.79,22.6,22.77,45000.0,22.1857,22.3722,22.1857,22.3525,45000.0
2009-03-27 12:50:00,22.77,22.8,22.61,22.64,40700.0,22.3525,22.382,22.1955,22.2249,40700.0
2009-03-27 13:00:00,22.64,22.66,22.6,22.61,44900.0,22.2249,22.2446,22.1857,22.1955,44900.0
2009-03-27 13:10:00,22.61,22.71,22.6,22.66,52000.0,22.1955,22.2936,22.1857,22.2446,52000.0
2009-03-27 13:20:00,22.68,22.71,22.63,22.69,26800.0,22.2642,22.2936,22.2151,22.274,26800.0
2009-03-27 13:30:00,22.71,22.87,22.66,22.68,40400.0,22.2936,22.4507,22.2446,22.2642,40400.0
2009-03-27 13:40:00,22.67,22.71,22.51,22.65,53600.0,22.2544,22.2936,22.0973,22.2347,53600.0
2009-03-27 13:50:00,22.67,22.67,22.52,22.58,42000.0,22.2544,22.2544,22.1071,22.166,42000.0
2009-03-27 14:00:00,22.6,22.64,22.51,22.56,67600.0,22.1857,22.2249,22.0973,22.1464,67600.0
2009-03-27 14:10:00,22.56,22.66,22.53,22.66,38600.0,22.1464,22.2446,22.1169,22.2446,38600.0
2009-03-27 14:20:00,22.64,22.79,22.6,22.64,73800.0,22.2249,22.3722,22.1857,22.2249,73800.0
2009-03-27 14:30:00,22.64,22.69,22.56,22.62,60100.0,22.2249,22.274,22.1464,22.2053,60100.0
2009-03-27 14:40:00,22.6,22.68,22.53,22.63,98700.0,22.1857,22.2642,22.1169,22.2151,98700.0
2009-03-27 14:50:00,22.63,22.63,22.53,22.62,102400.0,22.2151,22.2151,22.1169,22.2053,102400.0
2009-03-27 15:00:00,22.62,22.75,22.58,22.63,102000.0,22.2053,22.3329,22.166,22.2151,102000.0
2009-03-27 15:10:00,22.62,22.73,22.6,22.71,65200.0,22.2053,22.3133,22.1857,22.2936,65200.0
2009-03-27 15:20:00,22.69,22.72,22.57,22.63,82900.0,22.274,22.3035,22.1562,22.2151,82900.0
2009-03-27 15:30:00,22.62,22.68,22.54,22.6,124600.0,22.2053,22.2642,22.1268,22.1857,124600.0
2009-03-27 15:40:00,22.6,22.74,22.55,22.67,168200.0,22.1857,22.3231,22.1366,22.2544,168200.0
2009-03-27 15:50:00,22.67,22.73,22.54,22.6,211500.0,22.2544,22.3133,22.1268,22.1857,211500.0
2009-03-30 09:30:00,21.78,22.18,21.25,21.61,116200.0,21.3807,21.7734,20.8604,21.2138,116200.0
2009-03-30 09:40:00,21.55,21.57,21.3,21.4,55100.0,21.1549,21.1745,20.9095,21.0077,55100.0
2009-03-30 09:50:00,21.39,21.59,21.36,21.38,57300.0,20.9978,21.1942,20.9684,20.988,57300.0
2009-03-30 10:00:00,21.38,21.64,21.35,21.63,59600.0,20.988,21.2433,20.9586,21.2334,59600.0
2009-03-30 10:10:00,21.62,21.78,21.62,21.65,31800.0,21.2236,21.3807,21.2236,21.2531,31800.0
2009-03-30 10:20:00,21.63,21.64,21.43,21.48,44000.0,21.2334,21.2433,21.0371,21.0862,44000.0
2009-03-30 10:30:00,21.47,21.48,21.21,21.25,84600.0,21.0764,21.0862,20.8211,20.8604,84600.0
2009-03-30 10:40:00,21.26,21.38,21.24,21.38,46600.0,20.8702,20.988,20.8506,20.988,46600.0
2009-03-30 10:50:00,21.39,21.53,21.38,21.51,20700.0,20.9978,21.1353,20.988,21.1156,20700.0
2009-03-30 11:00:00,21.5,21.5,21.28,21.28,44300.0,21.1058,21.1058,20.8899,20.8899,44300.0
2009-03-30 11:10:00,21.3,21.55,21.3,21.53,57300.0,20.9095,21.1549,20.9095,21.1353,57300.0
2009-03-30 11:20:00,21.52,21.56,21.4,21.4,70800.0,21.1255,21.1647,21.0077,21.0077,70800.0
2009-03-30 11:30:00,21.4,21.44,21.29,21.43,47100.0,21.0077,21.0469,20.8997,21.0371,47100.0
2009-03-30 11:40:00,21.42,21.52,21.41,21.47,30400.0,21.0273,21.1255,21.0175,21.0764,30400.0
2009-03-30 11:50:00,21.46,21.5,21.35,21.5,47000.0,21.0666,21.1058,20.9586,21.1058,47000.0
2009-03-30 12:00:00,21.51,21.51,21.38,21.38,41500.0,21.1156,21.1156,20.988,20.988,41500.0
2009-03-30 12:10:00,21.39,21.57,21.33,21.57,32900.0,20.9978,21.1745,20.9389,21.1745,32900.0
2009-03-30 12:20:00,21.56,21.56,21.48,21.5,61800.0,21.1647,21.1647,21.0862,21.1058,61800.0
2009-03-30 12:30:00,21.49,21.5,21.41,21.43,44600.0,21.096,21.1058,21.0175,21.0371,44600.0
2009-03-30 12:40:00,21.43,21.46,21.4,21.43,34500.0,21.0371,21.0666,21.0077,21.0371,34500.0
2009-03-30 12:50:00,21.42,21.42,21.33,21.34,32700.0,21.0273,21.0273,20.9389,20.9488,32700.0
2009-03-30 13:00:00,21.35,21.4,21.31,21.31,30100.0,20.9586,21.0077,20.9193,20.9193,30100.0
2009-03-30 13:10:00,21.31,21.4,21.3,21.34,22600.0,20.9193,21.0077,20.9095,20.9488,22600.0
2009-03-30 13:20:00,21.33,21.5,21.33,21.48,35100.0,20.9389,21.1058,20.9389,21.0862,35100.0
2009-03-30 13:30:00,21.47,21.49,21.33,21.36,64400.0,21.0764,21.096,20.9389,20.9684,64400.0
2009-03-30 13:40:00,21.36,21.37,21.23,21.3,41700.0,20.9684,20.9782,20.8408,20.9095,41700.0
2009-03-30 13:50:00,21.29,21.31,21.24,21.28,41800.0,20.8997,20.9193,20.8506,20.8899,41800.0
2009-03-30 14:00:00,21.28,21.36,21.22,21.3,49500.0,20.8899,20.9684,20.831,20.9095,49500.0
2009-03-30 14:10:00,21.31,21.46,21.31,21.42,46300.0,20.9193,21.0666,20.9193,21.0273,46300.0
2009-03-30 14:20:00,21.41,21.44,21.26,21.29,47100.0,21.0175,21.0469,20.8702,20.8997,47100.0
2009-03-30 14:30:00,21.28,21.32,21.24,21.24,45600.0,20.8899,20.9291,20.8506,20.8506,45600.0
2009-03-30 14:40:00,21.25,21.26,21.12,21.19,52600.0,20.8604,20.8702,20.7328,20.8015,52600.0
2009-03-30 14:50:00,21.19,21.26,21.12,21.13,77300.0,20.8015,20.8702,20.7328,20.7426,77300.0
2009-03-30 15:00:00,21.12,21.32,21.1,21.31,68100.0,20.7328,20.9291,20.7132,20.9193,68100.0
2009-03-30 15:10:00,21.31,21.45,21.3,21.35,58700.0,20.9193,21.0567,20.9095,20.9586,58700.0
2009-03-30 15:20:00,21.35,21.5,21.32,21.34,68900.0,20.9586,21.1058,20.9291,20.9488,68900.0
2009-03-30 15:30:00,21.34,21.51,21.34,21.39,91100.0,20.9488,21.1156,20.9488,20.9978,91100.0
2009-03-30 15:40:00,21.38,21.44,21.29,21.43,103600.0,20.988,21.0469,20.8997,21.0371,103600.0
2009-03-30 15:50:00,21.43,21.62,21.42,21.51,163300.0,21.0371,21.2236,21.0273,21.1156,163300.0
2009-03-31 09:30:00,21.79,22.09,21.61,21.83,72600.0,21.3905,21.685,21.2138,21.4298,72600.0
2009-03-31 09:40:00,21.81,21.85,21.35,21.39,194700.0,21.4101,21.4494,20.9586,20.9978,194700.0
2009-03-31 09:50:00,21.38,21.41,21.1,21.19,200800.0,20.988,21.0175,20.7132,20.8015,200800.0
2009-03-31 10:00:00,21.16,21.45,21.14,21.34,122900.0,20.7721,21.0567,20.7524,20.9488,122900.0
2009-03-31 10:10:00,21.34,21.35,21.07,21.22,88100.0,20.9488,20.9586,20.6837,20.831,88100.0
2009-03-31 10:20:00,21.22,21.31,21.15,21.29,51100.0,20.831,20.9193,20.7622,20.8997,51100.0
2009-03-31 10:30:00,21.3,21.43,21.29,21.31,79000.0,20.9095,21.0371,20.8997,20.9193,79000.0
2009-03-31 10:40:00,21.3,21.42,21.27,21.37,49100.0,20.9095,21.0273,20.88,20.9782,49100.0
2009-03-31 10:50:00,21.36,21.38,21.25,21.27,39200.0,20.9684,20.988,20.8604,20.88,39200.0
2009-03-31 11:00:00,21.27,21.38,21.23,21.38,50800.0,20.88,20.988,20.8408,20.988,50800.0
2009-03-31 11:10:00,21.38,21.66,21.38,21.64,146200.0,20.988,21.2629,20.988,21.2433,146200.0
2009-03-31 11:20:00,21.63,21.72,21.61,21.68,83700.0,21.2334,21.3218,21.2138,21.2825,83700.0
2009-03-31 11:30:00,21.68,21.69,21.53,21.61,75600.0,21.2825,21.2923,21.1353,21.2138,75600.0
2009-03-31 11:40:00,21.59,21.61,21.46,21.6,35800.0,21.1942,21.2138,21.0666,21.204,35800.0
2009-03-31 11:50:00,21.6,21.62,21.51,21.57,40200.0,21.204,21.2236,21.1156,21.1745,40200.0
2009-03-31 12:00:00,21.56,21.57,21.42,21.46,38900.0,21.1647,21.1745,21.0273,21.0666,38900.0
2009-03-31 12:10:00,21.46,21.57,21.45,21.57,37200.0,21.0666,21.1745,21.0567,21.1745,37200.0
2009-03-31 12:20:00,21.57,21.58,21.45,21.47,42300.0,21.1745,21.1844,21.0567,21.0764,42300.0
2009-03-31 12:30:00,21.48,21.59,21.45,21.56,41300.0,21.0862,21.1942,21.0567,21.1647,41300.0
2009-03-31 12:40:00,21.57,21.66,21.56,21.63,32700.0,21.1745,21.2629,21.1647,21.2334,32700.0
2009-03-31 12:50:00,21.63,21.72,21.58,21.65,37900.0,21.2334,21.3218,21.1844,21.2531,37900.0
2009-03-31 13:00:00,21.67,21.93,21.67,21.89,58800.0,21.2727,21.5279,21.2727,21.4887,58800.0
2009-03-31 13:10:00,21.9,21.93,21.82,21.84,39500.0,21.4985,21.5279,21.42,21.4396,39500.0
2009-03-31 13:20:00,21.84,21.88,21.82,21.87,43100.0,21.4396,21.4789,21.42,21.469,43100.0
2009-03-31 13:30:00,21.87,21.92,21.87,21.9,27000.0,21.469,21.5181,21.469,21.4985,27000.0
2009-03-31 13:40:00,21.91,21.91,21.82,21.85,40800.0,21.5083,21.5083,21.42,21.4494,40800.0
2009-03-31 13:50:00,21.84,21.89,21.82,21.87,43600.0,21.4396,21.4887,21.42,21.469,43600.0
2009-03-31 14:00:00,21.87,21.91,21.85,21.9,43600.0,21.469,21.5083,21.4494,21.4985,43600.0
2009-03-31 14:10:00,21.91,21.93,21.85,21.87,74600.0,21.5083,21.5279,21.4494,21.469,74600.0
2009-03-31 14:20:00,21.87,21.87,21.78,21.8,71800.0,21.469,21.469,21.3807,21.4003,71800.0
2009-03-31 14:30:00,21.8,21.83,21.75,21.8,107500.0,21.4003,21.4298,21.3512,21.4003,107500.0
2009-03-31 14:40:00,21.8,21.82,21.75,21.79,79900.0,21.4003,21.42,21.3512,21.3905,79900.0
2009-03-31 14:50:00,21.79,21.83,21.7,21.7,61200.0,21.3905,21.4298,21.3022,21.3022,61200.0
2009-03-31 15:00:00,21.71,21.71,21.56,21.57,72300.0,21.312,21.312,21.1647,21.1745,72300.0
2009-03-31 15:10:00,21.57,21.57,21.43,21.5,106300.0,21.1745,21.1745,21.0371,21.1058,106300.0
2009-03-31 15:20:00,21.5,21.57,21.49,21.52,87600.0,21.1058,21.1745,21.096,21.1255,87600.0
2009-03-31 15:30:00,21.51,21.51,21.28,21.46,157900.0,21.1156,21.1156,20.8899,21.0666,157900.0
2009-03-31 15:40:00,21.45,21.55,21.38,21.43,203000.0,21.0567,21.1549,20.988,21.0371,203000.0
2009-03-31 15:50:00,21.44,21.58,21.39,21.41,288800.0,21.0469,21.1844,20.9978,21.0175,288800.0
2009-04-01 09:30:00,20.89,21.03,20.28,21.02,157200.0,20.507,20.6444,19.9082,20.6346,157200.0
2009-04-01 09:40:00,21.02,21.2,20.88,20.89,150300.0,20.6346,20.8113,20.4972,20.507,150300.0
2009-04-01 09:50:00,20.89,21.1,20.89,21.06,48600.0,20.507,20.7132,20.507,20.6739,48600.0
2009-04-01 10:00:00,21.05,21.23,21.01,21.01,101500.0,20.6641,20.8408,20.6248,20.6248,101500.0
2009-04-01 10:10:00,21.03,21.33,21.01,21.3,91500.0,20.6444,20.9389,20.6248,20.9095,91500.0
2009-04-01 10:20:00,21.32,21.41,21.16,21.2,62700.0,20.9291,21.0175,20.7721,20.8113,62700.0
2009-04-01 10:30:00,21.18,21.29,21.0,21.26,99100.0,20.7917,20.8997,20.615,20.8702,99100.0
2009-04-01 10:40:00,21.28,21.3,21.1,21.12,87100.0,20.8899,20.9095,20.7132,20.7328,87100.0
2009-04-01 10:50:00,21.12,21.2,21.05,21.05,86700.0,20.7328,20.8113,20.6641,20.6641,86700.0
2009-04-01 11:00:00,21.06,21.11,20.98,21.05,80500.0,20.6739,20.723,20.5954,20.6641,80500.0
2009-04-01 11:10:00,21.06,21.1,20.96,21.08,54500.0,20.6739,20.7132,20.5757,20.6935,54500.0
2009-04-01 11:20:00,21.09,21.26,21.08,21.24,64900.0,20.7033,20.8702,20.6935,20.8506,64900.0
2009-04-01 11:30:00,21.23,21.29,21.14,21.19,44700.0,20.8408,20.8997,20.7524,20.8015,44700.0
2009-04-01 11:40:00,21.19,21.29,21.18,21.2,42800.0,20.8015,20.8997,20.7917,20.8113,42800.0
2009-04-01 11:50:00,21.2,21.35,21.19,21.35,44900.0,20.8113,20.9586,20.8015,20.9586,44900.0
2009-04-01 12:00:00,21.35,21.43,21.32,21.4,55700.0,20.9586,21.0371,20.9291,21.0077,55700.0
2009-04-01 12:10:00,21.4,21.54,21.39,21.45,64500.0,21.0077,21.1451,20.9978,21.0567,64500.0
2009-04-01 12:20:00,21.45,21.46,21.4,21.42,31700.0,21.0567,21.0666,21.0077,21.0273,31700.0
2009-04-01 12:30:00,21.42,21.43,21.3,21.3,38400.0,21.0273,21.0371,20.9095,20.9095,38400.0
2009-04-01 12:40:00,21.31,21.4,21.29,21.34,80100.0,20.9193,21.0077,20.8997,20.9488,80100.0
2009-04-01 12:50:00,21.34,21.38,21.25,21.26,69600.0,20.9488,20.988,20.8604,20.8702,69600.0
2009-04-01 13:00:00,21.25,21.35,21.17,21.24,81300.0,20.8604,20.9586,20.7819,20.8506,81300.0
2009-04-01 13:10:00,21.24,21.29,21.18,21.29,88600.0,20.8506,20.8997,20.7917,20.8997,88600.0
2009-04-01 13:20:00,21.28,21.39,21.28,21.3,49900.0,20.8899,20.9978,20.8899,20.9095,49900.0
2009-04-01 13:30:00,21.3,21.44,21.2,21.41,68500.0,20.9095,21.0469,20.8113,21.0175,68500.0
2009-04-01 13:40:00,21.41,21.43,21.25,21.26,45300.0,21.0175,21.0371,20.8604,20.8702,45300.0
2009-04-01 13:50:00,21.26,21.4,21.25,21.37,99400.0,20.8702,21.0077,20.8604,20.9782,99400.0
2009-04-01 14:00:00,21.38,21.51,21.36,21.5,54700.0,20.988,21.1156,20.9684,21.1058,54700.0
2009-04-01 14:10:00,21.49,21.51,21.44,21.48,61000.0,21.096,21.1156,21.0469,21.0862,61000.0
2009-04-01 14:20:00,21.49,21.54,21.48,21.49,78300.0,21.096,21.1451,21.0862,21.096,78300.0
2009-04-01 14:30:00,21.49,21.5,21.44,21.44,93500.0,21.096,21.1058,21.0469,21.0469,93500.0
2009-04-01 14:40:00,21.45,21.45,21.25,21.25,84900.0,21.0567,21.0567,20.8604,20.8604,84900.0
2009-04-01 14:50:00,21.24,21.4,21.24,21.35,92800.0,20.8506,21.0077,20.8506,20.9586,92800.0
2009-04-01 15:00:00,21.35,21.35,21.06,21.11,147600.0,20.9586,20.9586,20.6739,20.723,147600.0
2009-04-01 15:10:00,21.1,21.17,20.99,21.15,119800.0,20.7132,20.7819,20.6052,20.7622,119800.0
2009-04-01 15:20:00,21.15,21.34,21.13,21.3,125600.0,20.7622,20.9488,20.7426,20.9095,125600.0
2009-04-01 15:30:00,21.31,21.5,21.24,21.48,126500.0,20.9193,21.1058,20.8506,21.0862,126500.0
2009-04-01 15:40:00,21.48,21.52,21.41,21.41,138200.0,21.0862,21.1255,21.0175,21.0175,138200.0
2009-04-01 15:50:00,21.4,21.57,21.37,21.44,178200.0,21.0077,21.1745,20.9782,21.0469,178200.0
2009-04-02 09:30:00,22.13,23.18,21.61,22.43,83700.0,21.7243,22.755,21.2138,22.0188,83700.0
2009-04-02 09:40:00,22.43,22.44,22.11,22.24,67600.0,22.0188,22.0286,21.7046,21.8323,67600.0
2009-04-02 09:50:00,22.23,22.64,22.13,22.49,56500.0,21.8224,22.2249,21.7243,22.0777,56500.0
2009-04-02 10:00:00,22.5,22.69,22.49,22.63,49600.0,22.0875,22.274,22.0777,22.2151,49600.0
2009-04-02 10:10:00,22.65,22.85,22.55,22.79,77700.0,22.2347,22.4311,22.1366,22.3722,77700.0
2009-04-02 10:20:00,22.8,22.87,22.7,22.73,73700.0,22.382,22.4507,22.2838,22.3133,73700.0
2009-04-02 10:30:00,22.73,22.89,22.73,22.86,40000.0,22.3133,22.4703,22.3133,22.4409,40000.0
2009-04-02 10:40:00,22.85,23.0,22.79,22.92,45800.0,22.4311,22.5783,22.3722,22.4998,45800.0
2009-04-02 10:50:00,22.94,23.0,22.88,23.0,29300.0,22.5194,22.5783,22.4605,22.5783,29300.0
2009-04-02 11:00:00,22.98,23.19,22.95,23.18,49600.0,22.5587,22.7648,22.5292,22.755,49600.0
2009-04-02 11:10:00,23.18,23.53,23.18,23.53,127800.0,22.755,23.0986,22.755,23.0986,127800.0
2009-04-02 11:20:00,23.51,23.54,23.43,23.52,60000.0,23.079,23.1084,23.0004,23.0888,60000.0
2009-04-02 11:30:00,23.52,23.53,23.31,23.32,70000.0,23.0888,23.0986,22.8826,22.8925,70000.0
2009-04-02 11:40:00,23.32,23.32,23.18,23.24,37400.0,22.8925,22.8925,22.755,22.8139,37400.0
2009-04-02 11:50:00,23.23,23.39,23.17,23.38,23000.0,22.8041,22.9612,22.7452,22.9514,23000.0
2009-04-02 12:00:00,23.4,23.46,23.3,23.45,79700.0,22.971,23.0299,22.8728,23.0201,79700.0
2009-04-02 12:10:00,23.46,23.47,23.36,23.41,33300.0,23.0299,23.0397,22.9317,22.9808,33300.0
2009-04-02 12:20:00,23.4,23.44,23.36,23.38,23900.0,22.971,23.0103,22.9317,22.9514,23900.0
2009-04-02 12:30:00,23.39,23.43,23.34,23.41,27300.0,22.9612,23.0004,22.9121,22.9808,27300.0
2009-04-02 12:40:00,23.39,23.43,23.35,23.42,23200.0,22.9612,23.0004,22.9219,22.9906,23200.0
2009-04-02 12:50:00,23.42,23.44,23.23,23.23,42900.0,22.9906,23.0103,22.8041,22.8041,42900.0
2009-04-02 13:00:00,23.24,23.24,23.08,23.1,64900.0,22.8139,22.8139,22.6569,22.6765,64900.0
2009-04-02 13:10:00,23.1,23.19,23.06,23.06,46900.0,22.6765,22.7648,22.6372,22.6372,46900.0
2009-04-02 13:20:00,23.06,23.07,22.93,23.05,72000.0,22.6372,22.647,22.5096,22.6274,72000.0
2009-04-02 13:30:00,23.05,23.05,22.88,22.88,83200.0,22.6274,22.6274,22.4605,22.4605,83200.0
2009-04-02 13:40:00,22.87,23.01,22.81,22.96,63400.0,22.4507,22.5881,22.3918,22.5391,63400.0
2009-04-02 13:50:00,22.96,23.05,22.88,22.96,49600.0,22.5391,22.6274,22.4605,22.5391,49600.0
2009-04-02 14:00:00,22.98,23.18,22.95,23.12,53200.0,22.5587,22.755,22.5292,22.6961,53200.0
2009-04-02 14:10:00,23.12,23.15,23.06,23.08,84700.0,22.6961,22.7256,22.6372,22.6569,84700.0
2009-04-02 14:20:00,23.09,23.29,23.08,23.23,60600.0,22.6667,22.863,22.6569,22.8041,60600.0
2009-04-02 14:30:00,23.21,23.29,23.19,23.29,32100.0,22.7845,22.863,22.7648,22.863,32100.0
2009-04-02 14:40:00,23.28,23.36,23.28,23.34,49600.0,22.8532,22.9317,22.8532,22.9121,49600.0
2009-04-02 14:50:00,23.34,23.35,23.13,23.23,52300.0,22.9121,22.9219,22.7059,22.8041,52300.0
2009-04-02 15:00:00,23.22,23.27,23.0,23.07,107200.0,22.7943,22.8434,22.5783,22.647,107200.0
2009-04-02 15:10:00,23.08,23.26,23.02,23.05,130000.0,22.6569,22.8336,22.598,22.6274,130000.0
2009-04-02 15:20:00,23.05,23.25,23.04,23.2,126400.0,22.6274,22.8237,22.6176,22.7747,126400.0
2009-04-02 15:30:00,23.21,23.23,23.07,23.14,114500.0,22.7845,22.8041,22.647,22.7158,114500.0
2009-04-02 15:40:00,23.13,23.25,23.02,23.14,144600.0,22.7059,22.8237,22.598,22.7158,144600.0
2009-04-02 15:50:00,23.15,23.15,23.02,23.07,165800.0,22.7256,22.7256,22.598,22.647,165800.0
2009-04-03 09:30:00,22.99,23.16,22.78,22.92,59700.0,22.5685,22.7354,22.3624,22.4998,59700.0
2009-04-03 09:40:00,22.93,23.05,22.74,22.79,65800.0,22.5096,22.6274,22.3231,22.3722,65800.0
2009-04-03 09:50:00,22.79,22.82,22.63,22.77,84900.0,22.3722,22.4016,22.2151,22.3525,84900.0
2009-04-03 10:00:00,22.78,22.79,22.41,22.6,86900.0,22.3624,22.3722,21.9991,22.1857,86900.0
2009-04-03 10:10:00,22.6,22.74,22.58,22.69,94600.0,22.1857,22.3231,22.166,22.274,94600.0
2009-04-03 10:20:00,22.7,22.75,22.6,22.72,56600.0,22.2838,22.3329,22.1857,22.3035,56600.0
2009-04-03 10:30:00,22.71,22.75,22.58,22.6,52700.0,22.2936,22.3329,22.166,22.1857,52700.0
2009-04-03 10:40:00,22.59,22.6,22.31,22.4,76300.0,22.1758,22.1857,21.901,21.9893,76300.0
2009-04-03 10:50:00,22.42,22.52,22.38,22.4,49900.0,22.009,22.1071,21.9697,21.9893,49900.0
2009-04-03 11:00:00,22.4,22.57,22.37,22.47,39100.0,21.9893,22.1562,21.9599,22.058,39100.0
2009-04-03 11:10:00,22.47,22.56,22.46,22.52,41100.0,22.058,22.1464,22.0482,22.1071,41100.0
2009-04-03 11:20:00,22.51,22.68,22.5,22.64,42600.0,22.0973,22.2642,22.0875,22.2249,42600.0
2009-04-03 11:30:00,22.65,22.67,22.58,22.58,49300.0,22.2347,22.2544,22.166,22.166,49300.0
2009-04-03 11:40:00,22.58,22.65,22.56,22.6,45600.0,22.166,22.2347,22.1464,22.1857,45600.0
2009-04-03 11:50:00,22.6,22.69,22.59,22.65,42100.0,22.1857,22.274,22.1758,22.2347,42100.0
2009-04-03 12:00:00,22.66,22.89,22.65,22.78,68600.0,22.2446,22.4703,22.2347,22.3624,68600.0
2009-04-03 12:10:00,22.79,23.03,22.79,22.98,52500.0,22.3722,22.6078,22.3722,22.5587,52500.0
2009-04-03 12:20:00,22.98,23.13,22.96,23.13,35500.0,22.5587,22.7059,22.5391,22.7059,35500.0
2009-04-03 12:30:00,23.11,23.19,23.02,23.08,80300.0,22.6863,22.7648,22.598,22.6569,80300.0
2009-04-03 12:40:00,23.08,23.16,23.03,23.06,53000.0,22.6569,22.7354,22.6078,22.6372,53000.0
2009-04-03 12:50:00,23.06,23.14,23.05,23.14,40400.0,22.6372,22.7158,22.6274,22.7158,40400.0
2009-04-03 13:00:00,23.14,23.15,23.06,23.08,48500.0,22.7158,22.7256,22.6372,22.6569,48500.0
2009-04-03 13:10:00,23.11,23.14,23.08,23.1,67800.0,22.6863,22.7158,22.6569,22.6765,67800.0
2009-04-03 13:20:00,23.1,23.2,23.05,23.19,53300.0,22.6765,22.7747,22.6274,22.7648,53300.0
2009-04-03 13:30:00,23.19,23.19,23.07,23.1,60800.0,22.7648,22.7648,22.647,22.6765,60800.0
2009-04-03 13:40:00,23.09,23.1,23.01,23.07,40700.0,22.6667,22.6765,22.5881,22.647,40700.0
2009-04-03 13:50:00,23.08,23.22,23.07,23.22,59800.0,22.6569,22.7943,22.647,22.7943,59800.0
2009-04-03 14:00:00,23.22,23.25,23.06,23.1,57700.0,22.7943,22.8237,22.6372,22.6765,57700.0
2009-04-03 14:10:00,23.1,23.16,23.08,23.09,55700.0,22.6765,22.7354,22.6569,22.6667,55700.0
2009-04-03 14:20:00,23.09,23.19,22.96,23.18,85100.0,22.6667,22.7648,22.5391,22.755,85100.0
2009-04-03 14:30:00,23.2,23.26,23.11,23.17,78500.0,22.7747,22.8336,22.6863,22.7452,78500.0
2009-04-03 14:40:00,23.17,23.22,23.03,23.05,80800.0,22.7452,22.7943,22.6078,22.6274,80800.0
2009-04-03 14:50:00,23.06,23.26,23.06,23.2,65500.0,22.6372,22.8336,22.6372,22.7747,65500.0
2009-04-03 15:00:00,23.21,23.24,23.01,23.05,87400.0,22.7845,22.8139,22.5881,22.6274,87400.0
2009-04-03 15:10:00,23.06,23.12,23.01,23.1,60500.0,22.6372,22.6961,22.5881,22.6765,60500.0
2009-04-03 15:20:00,23.11,23.2,23.02,23.05,83400.0,22.6863,22.7747,22.598,22.6274,83400.0
2009-04-03 15:30:00,23.05,23.21,23.0,23.04,95000.0,22.6274,22.7845,22.5783,22.6176,95000.0
2009-04-03 15:40:00,23.03,23.29,23.03,23.19,167100.0,22.6078,22.863,22.6078,22.7648,167100.0
2009-04-03 15:50:00,23.19,23.41,23.16,23.36,173900.0,22.7648,22.9808,22.7354,22.9317,173900.0
2009-04-06 09:30:00,22.92,23.08,22.46,22.68,48800.0,22.4998,22.6569,22.0482,22.2642,48800.0
2009-04-06 09:40:00,22.69,22.81,22.44,22.65,27500.0,22.274,22.3918,22.0286,22.2347,27500.0
2009-04-06 09:50:00,22.63,22.76,22.57,22.67,20200.0,22.2151,22.3427,22.1562,22.2544,20200.0
2009-04-06 10:00:00,22.67,22.84,22.66,22.78,45800.0,22.2544,22.4213,22.2446,22.3624,45800.0
2009-04-06 10:10:00,22.8,22.8,22.53,22.6,30800.0,22.382,22.382,22.1169,22.1857,30800.0
2009-04-06 10:20:00,22.58,22.69,22.46,22.48,32500.0,22.166,22.274,22.0482,22.0679,32500.0
2009-04-06 10:30:00,22.46,22.52,22.41,22.51,29600.0,22.0482,22.1071,21.9991,22.0973,29600.0
2009-04-06 10:40:00,22.51,22.7,22.51,22.63,29300.0,22.0973,22.2838,22.0973,22.2151,29300.0
2009-04-06 10:50:00,22.62,22.72,22.59,22.61,28600.0,22.2053,22.3035,22.1758,22.1955,28600.0
2009-04-06 11:00:00,22.62,22.63,22.42,22.48,23400.0,22.2053,22.2151,22.009,22.0679,23400.0
2009-04-06 11:10:00,22.49,22.57,22.48,22.57,25600.0,22.0777,22.1562,22.0679,22.1562,25600.0
2009-04-06 11:20:00,22.57,22.57,22.43,22.51,26800.0,22.1562,22.1562,22.0188,22.0973,26800.0
2009-04-06 11:30:00,22.5,22.52,22.4,22.43,29500.0,22.0875,22.1071,21.9893,22.0188,29500.0
2009-04-06 11:40:00,22.43,22.43,22.32,22.37,25500.0,22.0188,22.0188,21.9108,21.9599,25500.0
2009-04-06 11:50:00,22.37,22.42,22.35,22.4,20300.0,21.9599,22.009,21.9402,21.9893,20300.0
2009-04-06 12:00:00,22.4,22.46,22.39,22.45,27700.0,21.9893,22.0482,21.9795,22.0384,27700.0
2009-04-06 12:10:00,22.45,22.46,22.32,22.32,26700.0,22.0384,22.0482,21.9108,21.9108,26700.0
2009-04-06 12:20:00,22.31,22.41,22.3,22.39,16900.0,21.901,21.9991,21.8912,21.9795,16900.0
2009-04-06 12:30:00,22.42,22.42,22.35,22.37,16900.0,22.009,22.009,21.9402,21.9599,16900.0
2009-04-06 12:40:00,22.37,22.41,22.3,22.39,34100.0,21.9599,21.9991,21.8912,21.9795,34100.0
2009-04-06 12:50:00,22.4,22.56,22.38,22.56,14200.0,21.9893,22.1464,21.9697,22.1464,14200.0
2009-04-06 13:00:00,22.57,22.62,22.52,22.54,24300.0,22.1562,22.2053,22.1071,22.1268,24300.0
2009-04-06 13:10:00,22.56,22.67,22.53,22.53,28200.0,22.1464,22.2544,22.1169,22.1169,28200.0
2009-04-06 13:20:00,22.53,22.61,22.46,22.48,40400.0,22.1169,22.1955,22.0482,22.0679,40400.0
2009-04-06 13:30:00,22.48,22.48,22.28,22.3,47600.0,22.0679,22.0679,21.8715,21.8912,47600.0
2009-04-06 13:40:00,22.3,22.48,22.23,22.47,55000.0,21.8912,22.0679,21.8224,22.058,55000.0
2009-04-06 13:50:00,22.45,22.48,22.36,22.38,34800.0,22.0384,22.0679,21.9501,21.9697,34800.0
2009-04-06 14:00:00,22.38,22.54,22.37,22.49,30200.0,21.9697,22.1268,21.9599,22.0777,30200.0
2009-04-06 14:10:00,22.51,22.56,22.4,22.48,31900.0,22.0973,22.1464,21.9893,22.0679,31900.0
2009-04-06 14:20:00,22.48,22.56,22.47,22.53,26700.0,22.0679,22.1464,22.058,22.1169,26700.0
2009-04-06 14:30:00,22.55,22.57,22.4,22.45,40800.0,22.1366,22.1562,21.9893,22.0384,40800.0
2009-04-06 14:40:00,22.46,22.52,22.39,22.49,47200.0,22.0482,22.1071,21.9795,22.0777,47200.0
2009-04-06 14:50:00,22.49,22.64,22.47,22.5,50900.0,22.0777,22.2249,22.058,22.0875,50900.0
2009-04-06 15:00:00,22.5,22.55,22.43,22.47,51400.0,22.0875,22.1366,22.0188,22.058,51400.0
2009-04-06 15:10:00,22.45,22.59,22.43,22.59,54500.0,22.0384,22.1758,22.0188,22.1758,54500.0
2009-04-06 15:20:00,22.59,22.64,22.48,22.53,70300.0,22.1758,22.2249,22.0679,22.1169,70300.0
2009-04-06 15:30:00,22.54,22.67,22.52,22.54,85500.0,22.1268,22.2544,22.1071,22.1268,85500.0
2009-04-06 15:40:00,22.53,22.74,22.53,22.73,75600.0,22.1169,22.3231,22.1169,22.3133,75600.0
2009-04-06 15:50:00,22.73,22.89,22.72,22.8,115800.0,22.3133,22.4703,22.3035,22.382,115800.0
2009-04-07 09:30:00,22.36,22.93,21.83,21.86,61200.0,21.9501,22.5096,21.4298,21.4592,61200.0
2009-04-07 09:40:00,21.86,22.01,21.37,21.4,219200.0,21.4592,21.6065,20.9782,21.0077,219200.0
2009-04-07 09:50:00,21.4,21.45,21.35,21.39,108400.0,21.0077,21.0567,20.9586,20.9978,108400.0
2009-04-07 10:00:00,21.39,21.41,21.32,21.37,58400.0,20.9978,21.0175,20.9291,20.9782,58400.0
2009-04-07 10:10:00,21.39,21.47,21.35,21.39,63800.0,20.9978,21.0764,20.9586,20.9978,63800.0
2009-04-07 10:20:00,21.39,21.54,21.39,21.5,87700.0,20.9978,21.1451,20.9978,21.1058,87700.0
2009-04-07 10:30:00,21.51,21.61,21.46,21.51,95000.0,21.1156,21.2138,21.0666,21.1156,95000.0
2009-04-07 10:40:00,21.5,21.56,21.48,21.52,71200.0,21.1058,21.1647,21.0862,21.1255,71200.0
2009-04-07 10:50:00,21.52,21.53,21.43,21.46,44800.0,21.1255,21.1353,21.0371,21.0666,44800.0
2009-04-07 11:00:00,21.46,21.51,21.39,21.41,42700.0,21.0666,21.1156,20.9978,21.0175,42700.0
2009-04-07 11:10:00,21.4,21.46,21.39,21.39,29200.0,21.0077,21.0666,20.9978,20.9978,29200.0
2009-04-07 11:20:00,21.4,21.47,21.38,21.44,76500.0,21.0077,21.0764,20.988,21.0469,76500.0
2009-04-07 11:30:00,21.45,21.47,21.32,21.36,36100.0,21.0567,21.0764,20.9291,20.9684,36100.0
2009-04-07 11:40:00,21.34,21.4,21.33,21.38,28100.0,20.9488,21.0077,20.9389,20.988,28100.0
2009-04-07 11:50:00,21.38,21.44,21.36,21.43,28900.0,20.988,21.0469,20.9684,21.0371,28900.0
2009-04-07 12:00:00,21.43,21.45,21.35,21.36,30100.0,21.0371,21.0567,20.9586,20.9684,30100.0
2009-04-07 12:10:00,21.36,21.43,21.35,21.43,38400.0,20.9684,21.0371,20.9586,21.0371,38400.0
2009-04-07 12:20:00,21.41,21.42,21.28,21.3,35700.0,21.0175,21.0273,20.8899,20.9095,35700.0
2009-04-07 12:30:00,21.3,21.35,21.3,21.3,28600.0,20.9095,20.9586,20.9095,20.9095,28600.0
2009-04-07 12:40:00,21.31,21.4,21.3,21.4,20500.0,20.9193,21.0077,20.9095,21.0077,20500.0
2009-04-07 12:50:00,21.4,21.41,21.37,21.37,22400.0,21.0077,21.0175,20.9782,20.9782,22400.0
2009-04-07 13:00:00,21.38,21.38,21.31,21.32,25700.0,20.988,20.988,20.9193,20.9291,25700.0
2009-04-07 13:10:00,21.31,21.33,21.27,21.31,36900.0,20.9193,20.9389,20.88,20.9193,36900.0
2009-04-07 13:20:00,21.3,21.31,21.14,21.14,42800.0,20.9095,20.9193,20.7524,20.7524,42800.0
2009-04-07 13:30:00,21.13,21.13,20.97,20.99,95400.0,20.7426,20.7426,20.5855,20.6052,95400.0
2009-04-07 13:40:00,20.99,21.07,20.98,21.07,41400.0,20.6052,20.6837,20.5954,20.6837,41400.0
2009-04-07 13:50:00,21.05,21.18,21.01,21.18,41400.0,20.6641,20.7917,20.6248,20.7917,41400.0
2009-04-07 14:00:00,21.18,21.18,21.1,21.15,55000.0,20.7917,20.7917,20.7132,20.7622,55000.0
2009-04-07 14:10:00,21.16,21.21,21.09,21.11,49600.0,20.7721,20.8211,20.7033,20.723,49600.0
2009-04-07 14:20:00,21.1,21.18,21.09,21.17,40500.0,20.7132,20.7917,20.7033,20.7819,40500.0
2009-04-07 14:30:00,21.17,21.17,21.12,21.14,42700.0,20.7819,20.7819,20.7328,20.7524,42700.0
2009-04-07 14:40:00,21.13,21.24,21.13,21.22,53100.0,20.7426,20.8506,20.7426,20.831,53100.0
2009-04-07 14:50:00,21.22,21.33,21.2,21.33,50200.0,20.831,20.9389,20.8113,20.9389,50200.0
2009-04-07 15:00:00,21.32,21.34,21.26,21.33,78300.0,20.9291,20.9488,20.8702,20.9389,78300.0
2009-04-07 15:10:00,21.34,21.44,21.33,21.4,82400.0,20.9488,21.0469,20.9389,21.0077,82400.0
2009-04-07 15:20:00,21.4,21.42,21.34,21.35,75300.0,21.0077,21.0273,20.9488,20.9586,75300.0
2009-04-07 15:30:00,21.34,21.49,21.33,21.42,80300.0,20.9488,21.096,20.9389,21.0273,80300.0
2009-04-07 15:40:00,21.41,21.53,21.38,21.42,124200.0,21.0175,21.1353,20.988,21.0273,124200.0
2009-04-07 15:50:00,21.42,21.48,21.23,21.28,193600.0,21.0273,21.0862,20.8408,20.8899,193600.0
2009-04-08 09:30:00,21.5,21.76,21.45,21.56,19300.0,21.1058,21.3611,21.0567,21.1647,19300.0
2009-04-08 09:40:00,21.57,21.94,21.57,21.77,22600.0,21.1745,21.5378,21.1745,21.3709,22600.0
2009-04-08 09:50:00,21.77,21.82,21.65,21.74,24200.0,21.3709,21.42,21.2531,21.3414,24200.0
2009-04-08 10:00:00,21.74,21.76,21.58,21.59,17100.0,21.3414,21.3611,21.1844,21.1942,17100.0
2009-04-08 10:10:00,21.58,21.61,21.42,21.42,18700.0,21.1844,21.2138,21.0273,21.0273,18700.0
2009-04-08 10:20:00,21.4,21.41,21.15,21.22,16800.0,21.0077,21.0175,20.7622,20.831,16800.0
2009-04-08 10:30:00,21.22,21.26,21.1,21.1,20400.0,20.831,20.8702,20.7132,20.7132,20400.0
2009-04-08 10:40:00,21.15,21.34,21.11,21.28,17400.0,20.7622,20.9488,20.723,20.8899,17400.0
2009-04-08 10:50:00,21.29,21.41,21.27,21.39,22500.0,20.8997,21.0175,20.88,20.9978,22500.0
2009-04-08 11:00:00,21.39,21.57,21.39,21.56,26000.0,20.9978,21.1745,20.9978,21.1647,26000.0
2009-04-08 11:10:00,21.55,21.68,21.53,21.55,24800.0,21.1549,21.2825,21.1353,21.1549,24800.0
2009-04-08 11:20:00,21.55,21.69,21.52,21.52,19200.0,21.1549,21.2923,21.1255,21.1255,19200.0
2009-04-08 11:30:00,21.52,21.77,21.52,21.75,28900.0,21.1255,21.3709,21.1255,21.3512,28900.0
2009-04-08 11:40:00,21.75,21.77,21.64,21.71,23700.0,21.3512,21.3709,21.2433,21.312,23700.0
2009-04-08 11:50:00,21.71,21.77,21.69,21.71,36900.0,21.312,21.3709,21.2923,21.312,36900.0
2009-04-08 12:00:00,21.71,21.74,21.69,21.71,20300.0,21.312,21.3414,21.2923,21.312,20300.0
2009-04-08 12:10:00,21.71,21.75,21.67,21.74,21200.0,21.312,21.3512,21.2727,21.3414,21200.0
2009-04-08 12:20:00,21.73,21.81,21.68,21.68,18500.0,21.3316,21.4101,21.2825,21.2825,18500.0
2009-04-08 12:30:00,21.67,21.7,21.63,21.64,15600.0,21.2727,21.3022,21.2334,21.2433,15600.0
2009-04-08 12:40:00,21.64,21.75,21.59,21.64,42400.0,21.2433,21.3512,21.1942,21.2433,42400.0
2009-04-08 12:50:00,21.64,21.67,21.58,21.62,50300.0,21.2433,21.2727,21.1844,21.2236,50300.0
2009-04-08 13:00:00,21.62,21.62,21.48,21.52,38600.0,21.2236,21.2236,21.0862,21.1255,38600.0
2009-04-08 13:10:00,21.52,21.55,21.42,21.42,58900.0,21.1255,21.1549,21.0273,21.0273,58900.0
2009-04-08 13:20:00,21.43,21.58,21.42,21.58,20200.0,21.0371,21.1844,21.0273,21.1844,20200.0
2009-04-08 13:30:00,21.57,21.64,21.49,21.51,34500.0,21.1745,21.2433,21.096,21.1156,34500.0
2009-04-08 13:40:00,21.51,21.58,21.49,21.5,63600.0,21.1156,21.1844,21.096,21.1058,63600.0
2009-04-08 13:50:00,21.5,21.57,21.47,21.55,116100.0,21.1058,21.1745,21.0764,21.1549,116100.0
2009-04-08 14:00:00,21.55,21.58,21.46,21.48,28600.0,21.1549,21.1844,21.0666,21.0862,28600.0
2009-04-08 14:10:00,21.49,21.54,21.42,21.44,45300.0,21.096,21.1451,21.0273,21.0469,45300.0
2009-04-08 14:20:00,21.44,21.49,21.43,21.49,28000.0,21.0469,21.096,21.0371,21.096,28000.0
2009-04-08 14:30:00,21.49,21.52,21.46,21.49,27100.0,21.096,21.1255,21.0666,21.096,27100.0
2009-04-08 14:40:00,21.5,21.55,21.44,21.5,61000.0,21.1058,21.1549,21.0469,21.1058,61000.0
2009-04-08 14:50:00,21.49,21.5,21.39,21.45,78100.0,21.096,21.1058,20.9978,21.0567,78100.0
2009-04-08 15:00:00,21.43,21.44,21.29,21.3,36300.0,21.0371,21.0469,20.8997,20.9095,36300.0
2009-04-08 15:10:00,21.3,21.44,21.25,21.41,51400.0,20.9095,21.0469,20.8604,21.0175,51400.0
2009-04-08 15:20:00,21.41,21.48,21.36,21.37,57800.0,21.0175,21.0862,20.9684,20.9782,57800.0
2009-04-08 15:30:00,21.38,21.51,21.38,21.41,83500.0,20.988,21.1156,20.988,21.0175,83500.0
2009-04-08 15:40:00,21.41,21.57,21.38,21.45,148900.0,21.0175,21.1745,20.988,21.0567,148900.0
2009-04-08 15:50:00,21.43,21.55,21.4,21.52,144400.0,21.0371,21.1549,21.0077,21.1255,144400.0
2009-04-09 09:30:00,22.23,22.49,22.1,22.39,40800.0,21.8224,22.0777,21.6948,21.9795,40800.0
2009-04-09 09:40:00,22.36,22.5,22.22,22.36,56800.0,21.9501,22.0875,21.8126,21.9501,56800.0
2009-04-09 09:50:00,22.35,22.43,22.3,22.3,43700.0,21.9402,22.0188,21.8912,21.8912,43700.0
2009-04-09 10:00:00,22.3,22.32,22.27,22.29,49800.0,21.8912,21.9108,21.8617,21.8813,49800.0
2009-04-09 10:10:00,22.28,22.36,22.27,22.34,36800.0,21.8715,21.9501,21.8617,21.9304,36800.0
2009-04-09 10:20:00,22.34,22.45,22.34,22.38,55800.0,21.9304,22.0384,21.9304,21.9697,55800.0
2009-04-09 10:30:00,22.37,22.38,22.23,22.31,49500.0,21.9599,21.9697,21.8224,21.901,49500.0
2009-04-09 10:40:00,22.31,22.31,22.2,22.27,23800.0,21.901,21.901,21.793,21.8617,23800.0
2009-04-09 10:50:00,22.27,22.31,22.2,22.23,22600.0,21.8617,21.901,21.793,21.8224,22600.0
2009-04-09 11:00:00,22.23,22.3,22.21,22.26,21000.0,21.8224,21.8912,21.8028,21.8519,21000.0
2009-04-09 11:10:00,22.25,22.28,22.23,22.28,22500.0,21.8421,21.8715,21.8224,21.8715,22500.0
2009-04-09 11:20:00,22.28,22.33,22.24,22.25,21800.0,21.8715,21.9206,21.8323,21.8421,21800.0
2009-04-09 11:30:00,22.24,22.29,22.24,22.25,34400.0,21.8323,21.8813,21.8323,21.8421,34400.0
2009-04-09 11:40:00,22.25,22.27,22.2,22.26,18500.0,21.8421,21.8617,21.793,21.8519,18500.0
2009-04-09 11:50:00,22.25,22.26,22.2,22.25,23300.0,21.8421,21.8519,21.793,21.8421,23300.0
2009-04-09 12:00:00,22.25,22.29,22.22,22.28,78300.0,21.8421,21.8813,21.8126,21.8715,78300.0
2009-04-09 12:10:00,22.29,22.29,22.21,22.26,48300.0,21.8813,21.8813,21.8028,21.8519,48300.0
2009-04-09 12:20:00,22.26,22.26,22.19,22.23,47700.0,21.8519,21.8519,21.7832,21.8224,47700.0
2009-04-09 12:30:00,22.24,22.24,22.21,22.22,33900.0,21.8323,21.8323,21.8028,21.8126,33900.0
2009-04-09 12:40:00,22.23,22.23,22.17,22.18,67200.0,21.8224,21.8224,21.7635,21.7734,67200.0
2009-04-09 12:50:00,22.19,22.21,22.12,22.13,39900.0,21.7832,21.8028,21.7145,21.7243,39900.0
2009-04-09 13:00:00,22.14,22.19,22.13,22.16,47100.0,21.7341,21.7832,21.7243,21.7537,47100.0
2009-04-09 13:10:00,22.16,22.2,22.16,22.19,34700.0,21.7537,21.793,21.7537,21.7832,34700.0
2009-04-09 13:20:00,22.19,22.2,22.08,22.1,70700.0,21.7832,21.793,21.6752,21.6948,70700.0
2009-04-09 13:30:00,22.12,22.14,22.1,22.11,39300.0,21.7145,21.7341,21.6948,21.7046,39300.0
2009-04-09 13:40:00,22.11,22.13,22.03,22.04,67500.0,21.7046,21.7243,21.6261,21.6359,67500.0
2009-04-09 13:50:00,22.05,22.06,21.99,22.0,90800.0,21.6457,21.6556,21.5868,21.5967,90800.0
2009-04-09 14:00:00,22.0,22.1,21.99,22.04,152100.0,21.5967,21.6948,21.5868,21.6359,152100.0
2009-04-09 14:10:00,22.06,22.07,21.86,21.9,93300.0,21.6556,21.6654,21.4592,21.4985,93300.0
2009-04-09 14:20:00,21.9,22.01,21.88,21.99,43100.0,21.4985,21.6065,21.4789,21.5868,43100.0
2009-04-09 14:30:00,22.0,22.06,21.99,22.06,89000.0,21.5967,21.6556,21.5868,21.6556,89000.0
2009-04-09 14:40:00,22.06,22.08,21.94,21.98,126700.0,21.6556,21.6752,21.5378,21.577,126700.0
2009-04-09 14:50:00,21.97,22.01,21.91,21.95,83600.0,21.5672,21.6065,21.5083,21.5476,83600.0
2009-04-09 15:00:00,21.95,22.0,21.94,21.99,94900.0,21.5476,21.5967,21.5378,21.5868,94900.0
2009-04-09 15:10:00,22.0,22.0,21.95,22.0,95900.0,21.5967,21.5967,21.5476,21.5967,95900.0
2009-04-09 15:20:00,22.0,22.0,21.93,21.95,93100.0,21.5967,21.5967,21.5279,21.5476,93100.0
2009-04-09 15:30:00,21.95,21.99,21.87,21.87,140300.0,21.5476,21.5868,21.469,21.469,140300.0
2009-04-09 15:40:00,21.86,21.94,21.77,21.9,184300.0,21.4592,21.5378,21.3709,21.4985,184300.0
2009-04-09 15:50:00,21.89,21.97,21.86,21.95,238700.0,21.4887,21.5672,21.4592,21.5476,238700.0
2009-04-13 09:30:00,21.59,21.87,21.5,21.56,47800.0,21.1942,21.469,21.1058,21.1647,47800.0
2009-04-13 09:40:00,21.55,21.55,21.34,21.36,49900.0,21.1549,21.1549,20.9488,20.9684,49900.0
2009-04-13 09:50:00,21.34,21.34,20.99,21.07,61600.0,20.9488,20.9488,20.6052,20.6837,61600.0
2009-04-13 10:00:00,21.04,21.24,21.03,21.21,50100.0,20.6543,20.8506,20.6444,20.8211,50100.0
2009-04-13 10:10:00,21.21,21.44,21.2,21.34,55500.0,20.8211,21.0469,20.8113,20.9488,55500.0
2009-04-13 10:20:00,21.34,21.46,21.33,21.41,40100.0,20.9488,21.0666,20.9389,21.0175,40100.0
2009-04-13 10:30:00,21.39,21.4,21.25,21.25,65800.0,20.9978,21.0077,20.8604,20.8604,65800.0
2009-04-13 10:40:00,21.25,21.36,21.21,21.32,52300.0,20.8604,20.9684,20.8211,20.9291,52300.0
2009-04-13 10:50:00,21.34,21.37,21.15,21.19,51600.0,20.9488,20.9782,20.7622,20.8015,51600.0
2009-04-13 11:00:00,21.17,21.18,21.03,21.08,32100.0,20.7819,20.7917,20.6444,20.6935,32100.0
2009-04-13 11:10:00,21.08,21.17,21.07,21.12,26700.0,20.6935,20.7819,20.6837,20.7328,26700.0
2009-04-13 11:20:00,21.11,21.23,21.02,21.16,94000.0,20.723,20.8408,20.6346,20.7721,94000.0
2009-04-13 11:30:00,21.15,21.18,21.1,21.15,37400.0,20.7622,20.7917,20.7132,20.7622,37400.0
2009-04-13 11:40:00,21.15,21.16,21.01,21.07,57400.0,20.7622,20.7721,20.6248,20.6837,57400.0
2009-04-13 11:50:00,21.05,21.18,21.03,21.17,53200.0,20.6641,20.7917,20.6444,20.7819,53200.0
2009-04-13 12:00:00,21.17,21.39,21.17,21.39,37500.0,20.7819,20.9978,20.7819,20.9978,37500.0
2009-04-13 12:10:00,21.39,21.42,21.36,21.4,35300.0,20.9978,21.0273,20.9684,21.0077,35300.0
2009-04-13 12:20:00,21.41,21.46,21.36,21.4,24100.0,21.0175,21.0666,20.9684,21.0077,24100.0
2009-04-13 12:30:00,21.4,21.46,21.39,21.45,28200.0,21.0077,21.0666,20.9978,21.0567,28200.0
2009-04-13 12:40:00,21.44,21.45,21.35,21.44,48500.0,21.0469,21.0567,20.9586,21.0469,48500.0
2009-04-13 12:50:00,21.44,21.6,21.44,21.6,12800.0,21.0469,21.204,21.0469,21.204,12800.0
2009-04-13 13:00:00,21.6,21.6,21.5,21.57,22600.0,21.204,21.204,21.1058,21.1745,22600.0
2009-04-13 13:10:00,21.57,21.65,21.56,21.65,26400.0,21.1745,21.2531,21.1647,21.2531,26400.0
2009-04-13 13:20:00,21.65,21.67,21.58,21.66,34300.0,21.2531,21.2727,21.1844,21.2629,34300.0
2009-04-13 13:30:00,21.66,21.75,21.66,21.69,20300.0,21.2629,21.3512,21.2629,21.2923,20300.0
2009-04-13 13:40:00,21.69,21.8,21.69,21.76,22200.0,21.2923,21.4003,21.2923,21.3611,22200.0
2009-04-13 13:50:00,21.77,21.82,21.76,21.81,19400.0,21.3709,21.42,21.3611,21.4101,19400.0
2009-04-13 14:00:00,21.82,21.84,21.78,21.8,28800.0,21.42,21.4396,21.3807,21.4003,28800.0
2009-04-13 14:10:00,21.8,21.8,21.7,21.76,31800.0,21.4003,21.4003,21.3022,21.3611,31800.0
2009-04-13 14:20:00,21.77,21.85,21.76,21.76,31700.0,21.3709,21.4494,21.3611,21.3611,31700.0
2009-04-13 14:30:00,21.77,21.81,21.72,21.72,43500.0,21.3709,21.4101,21.3218,21.3218,43500.0
2009-04-13 14:40:00,21.72,21.73,21.64,21.67,55300.0,21.3218,21.3316,21.2433,21.2727,55300.0
2009-04-13 14:50:00,21.66,21.79,21.66,21.7,32200.0,21.2629,21.3905,21.2629,21.3022,32200.0
2009-04-13 15:00:00,21.69,21.83,21.64,21.75,59400.0,21.2923,21.4298,21.2433,21.3512,59400.0
2009-04-13 15:10:00,21.76,21.94,21.76,21.9,58600.0,21.3611,21.5378,21.3611,21.4985,58600.0
2009-04-13 15:20:00,21.9,21.91,21.84,21.9,59300.0,21.4985,21.5083,21.4396,21.4985,59300.0
2009-04-13 15:30:00,21.91,22.01,21.89,21.99,80400.0,21.5083,21.6065,21.4887,21.5868,80400.0
2009-04-13 15:40:00,21.99,22.01,21.89,21.93,124100.0,21.5868,21.6065,21.4887,21.5279,124100.0
2009-04-13 15:50:00,21.92,21.97,21.81,21.85,152300.0,21.5181,21.5672,21.4101,21.4494,152300.0
2009-04-14 09:30:00,21.55,21.67,21.33,21.49,52300.0,21.1549,21.2727,20.9389,21.096,52300.0
2009-04-14 09:40:00,21.48,21.59,21.34,21.42,37400.0,21.0862,21.1942,20.9488,21.0273,37400.0
2009-04-14 09:50:00,21.41,21.56,21.39,21.52,48100.0,21.0175,21.1647,20.9978,21.1255,48100.0
2009-04-14 10:00:00,21.53,21.56,21.38,21.43,45000.0,21.1353,21.1647,20.988,21.0371,45000.0
2009-04-14 10:10:00,21.43,21.55,21.42,21.54,55600.0,21.0371,21.1549,21.0273,21.1451,55600.0
2009-04-14 10:20:00,21.53,21.72,21.51,21.72,53400.0,21.1353,21.3218,21.1156,21.3218,53400.0
2009-04-14 10:30:00,21.72,21.78,21.7,21.77,42400.0,21.3218,21.3807,21.3022,21.3709,42400.0
2009-04-14 10:40:00,21.77,21.84,21.75,21.75,42000.0,21.3709,21.4396,21.3512,21.3512,42000.0
2009-04-14 10:50:00,21.75,21.75,21.7,21.73,28100.0,21.3512,21.3512,21.3022,21.3316,28100.0
2009-04-14 11:00:00,21.73,21.76,21.64,21.69,60400.0,21.3316,21.3611,21.2433,21.2923,60400.0
2009-04-14 11:10:00,21.69,21.72,21.65,21.67,27600.0,21.2923,21.3218,21.2531,21.2727,27600.0
2009-04-14 11:20:00,21.67,21.67,21.52,21.53,38600.0,21.2727,21.2727,21.1255,21.1353,38600.0
2009-04-14 11:30:00,21.53,21.54,21.48,21.5,68900.0,21.1353,21.1451,21.0862,21.1058,68900.0
2009-04-14 11:40:00,21.51,21.52,21.38,21.45,89500.0,21.1156,21.1255,20.988,21.0567,89500.0
2009-04-14 11:50:00,21.44,21.45,21.4,21.41,40100.0,21.0469,21.0567,21.0077,21.0175,40100.0
2009-04-14 12:00:00,21.41,21.46,21.34,21.36,45200.0,21.0175,21.0666,20.9488,20.9684,45200.0
2009-04-14 12:10:00,21.36,21.42,21.29,21.42,58000.0,20.9684,21.0273,20.8997,21.0273,58000.0
2009-04-14 12:20:00,21.41,21.5,21.36,21.47,47700.0,21.0175,21.1058,20.9684,21.0764,47700.0
2009-04-14 12:30:00,21.47,21.51,21.35,21.36,49100.0,21.0764,21.1156,20.9586,20.9684,49100.0
2009-04-14 12:40:00,21.35,21.38,21.2,21.22,41900.0,20.9586,20.988,20.8113,20.831,41900.0
2009-04-14 12:50:00,21.22,21.27,21.2,21.27,32200.0,20.831,20.88,20.8113,20.88,32200.0
2009-04-14 13:00:00,21.26,21.35,21.25,21.27,120900.0,20.8702,20.9586,20.8604,20.88,120900.0
2009-04-14 13:10:00,21.27,21.33,21.17,21.29,122400.0,20.88,20.9389,20.7819,20.8997,122400.0
2009-04-14 13:20:00,21.29,21.42,21.27,21.41,66300.0,20.8997,21.0273,20.88,21.0175,66300.0
2009-04-14 13:30:00,21.42,21.42,21.3,21.31,32800.0,21.0273,21.0273,20.9095,20.9193,32800.0
2009-04-14 13:40:00,21.31,21.39,21.3,21.34,41600.0,20.9193,20.9978,20.9095,20.9488,41600.0
2009-04-14 13:50:00,21.34,21.4,21.28,21.4,42600.0,20.9488,21.0077,20.8899,21.0077,42600.0
2009-04-14 14:00:00,21.39,21.39,21.27,21.28,68000.0,20.9978,20.9978,20.88,20.8899,68000.0
2009-04-14 14:10:00,21.28,21.5,21.26,21.49,46200.0,20.8899,21.1058,20.8702,21.096,46200.0
2009-04-14 14:20:00,21.48,21.58,21.44,21.57,46000.0,21.0862,21.1844,21.0469,21.1745,46000.0
2009-04-14 14:30:00,21.59,21.6,21.51,21.54,36700.0,21.1942,21.204,21.1156,21.1451,36700.0
2009-04-14 14:40:00,21.53,21.62,21.53,21.54,47100.0,21.1353,21.2236,21.1353,21.1451,47100.0
2009-04-14 14:50:00,21.53,21.65,21.44,21.65,59400.0,21.1353,21.2531,21.0469,21.2531,59400.0
2009-04-14 15:00:00,21.66,21.73,21.57,21.59,68700.0,21.2629,21.3316,21.1745,21.1942,68700.0
2009-04-14 15:10:00,21.59,21.75,21.56,21.74,100800.0,21.1942,21.3512,21.1647,21.3414,100800.0
2009-04-14 15:20:00,21.74,21.75,21.57,21.7,110000.0,21.3414,21.3512,21.1745,21.3022,110000.0
2009-04-14 15:30:00,21.68,21.77,21.66,21.7,205300.0,21.2825,21.3709,21.2629,21.3022,205300.0
2009-04-14 15:40:00,21.7,21.85,21.67,21.75,199200.0,21.3022,21.4494,21.2727,21.3512,199200.0
2009-04-14 15:50:00,21.76,21.79,21.63,21.66,262200.0,21.3611,21.3905,21.2334,21.2629,262200.0
2009-04-15 09:30:00,21.5,21.91,21.34,21.86,35700.0,21.1058,21.5083,20.9488,21.4592,35700.0
2009-04-15 09:40:00,21.86,22.04,21.75,22.0,66800.0,21.4592,21.6359,21.3512,21.5967,66800.0
2009-04-15 09:50:00,21.99,22.24,21.83,22.05,69200.0,21.5868,21.8323,21.4298,21.6457,69200.0
2009-04-15 10:00:00,22.08,22.24,22.05,22.22,39800.0,21.6752,21.8323,21.6457,21.8126,39800.0
2009-04-15 10:10:00,22.23,22.25,22.07,22.09,31900.0,21.8224,21.8421,21.6654,21.685,31900.0
2009-04-15 10:20:00,22.09,22.19,22.08,22.16,43700.0,21.685,21.7832,21.6752,21.7537,43700.0
2009-04-15 10:30:00,22.16,22.22,22.05,22.21,47400.0,21.7537,21.8126,21.6457,21.8028,47400.0
2009-04-15 10:40:00,22.2,22.31,22.17,22.29,41900.0,21.793,21.901,21.7635,21.8813,41900.0
2009-04-15 10:50:00,22.28,22.28,22.19,22.21,27000.0,21.8715,21.8715,21.7832,21.8028,27000.0
2009-04-15 11:00:00,22.22,22.22,22.14,22.18,39000.0,21.8126,21.8126,21.7341,21.7734,39000.0
2009-04-15 11:10:00,22.19,22.26,22.18,22.18,47400.0,21.7832,21.8519,21.7734,21.7734,47400.0
2009-04-15 11:20:00,22.19,22.3,22.19,22.23,44200.0,21.7832,21.8912,21.7832,21.8224,44200.0
2009-04-15 11:30:00,22.21,22.42,22.19,22.27,73000.0,21.8028,22.009,21.7832,21.8617,73000.0
2009-04-15 11:40:00,22.28,22.28,22.17,22.2,90300.0,21.8715,21.8715,21.7635,21.793,90300.0
2009-04-15 11:50:00,22.2,22.23,22.14,22.19,60800.0,21.793,21.8224,21.7341,21.7832,60800.0
2009-04-15 12:00:00,22.2,22.23,22.16,22.18,65100.0,21.793,21.8224,21.7537,21.7734,65100.0
2009-04-15 12:10:00,22.17,22.2,22.14,22.18,47000.0,21.7635,21.793,21.7341,21.7734,47000.0
2009-04-15 12:20:00,22.18,22.23,22.14,22.14,48900.0,21.7734,21.8224,21.7341,21.7341,48900.0
2009-04-15 12:30:00,22.15,22.28,22.13,22.23,25800.0,21.7439,21.8715,21.7243,21.8224,25800.0
2009-04-15 12:40:00,22.21,22.33,22.2,22.28,36300.0,21.8028,21.9206,21.793,21.8715,36300.0
2009-04-15 12:50:00,22.29,22.34,22.27,22.29,24200.0,21.8813,21.9304,21.8617,21.8813,24200.0
2009-04-15 13:00:00,22.3,22.32,22.23,22.28,47700.0,21.8912,21.9108,21.8224,21.8715,47700.0
2009-04-15 13:10:00,22.29,22.32,22.26,22.27,19500.0,21.8813,21.9108,21.8519,21.8617,19500.0
2009-04-15 13:20:00,22.26,22.27,22.15,22.23,41300.0,21.8519,21.8617,21.7439,21.8224,41300.0
2009-04-15 13:30:00,22.22,22.29,22.19,22.22,40200.0,21.8126,21.8813,21.7832,21.8126,40200.0
2009-04-15 13:40:00,22.21,22.22,22.12,22.17,46500.0,21.8028,21.8126,21.7145,21.7635,46500.0
2009-04-15 13:50:00,22.16,22.24,22.12,22.22,41200.0,21.7537,21.8323,21.7145,21.8126,41200.0
2009-04-15 14:00:00,22.23,22.37,22.21,22.33,92900.0,21.8224,21.9599,21.8028,21.9206,92900.0
2009-04-15 14:10:00,22.33,22.34,22.09,22.09,61300.0,21.9206,21.9304,21.685,21.685,61300.0
2009-04-15 14:20:00,22.1,22.16,22.07,22.12,39400.0,21.6948,21.7537,21.6654,21.7145,39400.0
2009-04-15 14:30:00,22.12,22.18,22.08,22.12,54200.0,21.7145,21.7734,21.6752,21.7145,54200.0
2009-04-15 14:40:00,22.12,22.17,22.06,22.15,65100.0,21.7145,21.7635,21.6556,21.7439,65100.0
2009-04-15 14:50:00,22.15,22.18,22.09,22.17,53400.0,21.7439,21.7734,21.685,21.7635,53400.0
2009-04-15 15:00:00,22.17,22.28,22.12,22.17,80900.0,21.7635,21.8715,21.7145,21.7635,80900.0
2009-04-15 15:10:00,22.15,22.29,22.12,22.25,62000.0,21.7439,21.8813,21.7145,21.8421,62000.0
2009-04-15 15:20:00,22.24,22.26,22.16,22.21,56500.0,21.8323,21.8519,21.7537,21.8028,56500.0
2009-04-15 15:30:00,22.21,22.37,22.2,22.37,119500.0,21.8028,21.9599,21.793,21.9599,119500.0
2009-04-15 15:40:00,22.36,22.48,22.34,22.42,171800.0,21.9501,22.0679,21.9304,22.009,171800.0
2009-04-15 15:50:00,22.42,22.55,22.39,22.52,179200.0,22.009,22.1366,21.9795,22.1071,179200.0
2009-04-16 09:30:00,22.76,22.89,22.62,22.87,78300.0,22.3427,22.4703,22.2053,22.4507,78300.0
2009-04-16 09:40:00,22.87,22.95,22.65,22.68,43100.0,22.4507,22.5292,22.2347,22.2642,43100.0
2009-04-16 09:50:00,22.64,22.73,22.49,22.69,26500.0,22.2249,22.3133,22.0777,22.274,26500.0
2009-04-16 10:00:00,22.71,22.75,22.49,22.6,42800.0,22.2936,22.3329,22.0777,22.1857,42800.0
2009-04-16 10:10:00,22.61,22.73,22.51,22.67,38100.0,22.1955,22.3133,22.0973,22.2544,38100.0
2009-04-16 10:20:00,22.68,22.85,22.67,22.84,45900.0,22.2642,22.4311,22.2544,22.4213,45900.0
2009-04-16 10:30:00,22.84,22.92,22.84,22.9,31200.0,22.4213,22.4998,22.4213,22.4802,31200.0
2009-04-16 10:40:00,22.91,22.97,22.8,22.89,88300.0,22.49,22.5489,22.382,22.4703,88300.0
2009-04-16 10:50:00,22.88,22.97,22.8,22.96,58900.0,22.4605,22.5489,22.382,22.5391,58900.0
2009-04-16 11:00:00,22.96,22.96,22.87,22.96,37500.0,22.5391,22.5391,22.4507,22.5391,37500.0
2009-04-16 11:10:00,22.97,23.0,22.93,22.96,49800.0,22.5489,22.5783,22.5096,22.5391,49800.0
2009-04-16 11:20:00,22.97,23.07,22.95,23.06,60100.0,22.5489,22.647,22.5292,22.6372,60100.0
2009-04-16 11:30:00,23.07,23.14,23.05,23.11,43700.0,22.647,22.7158,22.6274,22.6863,43700.0
2009-04-16 11:40:00,23.12,23.19,23.05,23.14,49300.0,22.6961,22.7648,22.6274,22.7158,49300.0
2009-04-16 11:50:00,23.14,23.14,23.05,23.08,25300.0,22.7158,22.7158,22.6274,22.6569,25300.0
2009-04-16 12:00:00,23.07,23.09,23.02,23.04,21100.0,22.647,22.6667,22.598,22.6176,21100.0
2009-04-16 12:10:00,23.04,23.17,23.04,23.12,41200.0,22.6176,22.7452,22.6176,22.6961,41200.0
2009-04-16 12:20:00,23.1,23.11,22.96,23.02,49700.0,22.6765,22.6863,22.5391,22.598,49700.0
2009-04-16 12:30:00,23.02,23.04,23.01,23.02,12500.0,22.598,22.6176,22.5881,22.598,12500.0
2009-04-16 12:40:00,23.01,23.09,22.98,23.05,30900.0,22.5881,22.6667,22.5587,22.6274,30900.0
2009-04-16 12:50:00,23.06,23.15,23.02,23.12,57300.0,22.6372,22.7256,22.598,22.6961,57300.0
2009-04-16 13:00:00,23.12,23.24,23.12,23.23,79500.0,22.6961,22.8139,22.6961,22.8041,79500.0
2009-04-16 13:10:00,23.24,23.26,23.19,23.21,78000.0,22.8139,22.8336,22.7648,22.7845,78000.0
2009-04-16 13:20:00,23.22,23.35,23.21,23.3,45500.0,22.7943,22.9219,22.7845,22.8728,45500.0
2009-04-16 13:30:00,23.31,23.33,23.27,23.33,60800.0,22.8826,22.9023,22.8434,22.9023,60800.0
2009-04-16 13:40:00,23.31,23.33,23.26,23.28,37600.0,22.8826,22.9023,22.8336,22.8532,37600.0
2009-04-16 13:50:00,23.27,23.35,23.21,23.29,61100.0,22.8434,22.9219,22.7845,22.863,61100.0
2009-04-16 14:00:00,23.28,23.37,23.28,23.3,46300.0,22.8532,22.9415,22.8532,22.8728,46300.0
2009-04-16 14:10:00,23.3,23.47,23.3,23.46,85300.0,22.8728,23.0397,22.8728,23.0299,85300.0
2009-04-16 14:20:00,23.46,23.65,23.46,23.63,97400.0,23.0299,23.2164,23.0299,23.1968,97400.0
2009-04-16 14:30:00,23.64,23.88,23.6,23.85,122000.0,23.2066,23.4422,23.1673,23.4127,122000.0
2009-04-16 14:40:00,23.85,23.94,23.79,23.89,120700.0,23.4127,23.5011,23.3538,23.452,120700.0
2009-04-16 14:50:00,23.89,24.03,23.88,23.99,137000.0,23.452,23.5894,23.4422,23.5502,137000.0
2009-04-16 15:00:00,24.0,24.01,23.89,23.99,139000.0,23.56,23.5698,23.452,23.5502,139000.0
2009-04-16 15:10:00,24.0,24.07,23.81,23.88,99800.0,23.56,23.6287,23.3735,23.4422,99800.0
2009-04-16 15:20:00,23.87,23.97,23.8,23.88,89100.0,23.4324,23.5305,23.3637,23.4422,89100.0
2009-04-16 15:30:00,23.87,23.88,23.68,23.76,114200.0,23.4324,23.4422,23.2459,23.3244,114200.0
2009-04-16 15:40:00,23.75,23.8,23.59,23.62,144600.0,23.3146,23.3637,23.1575,23.187,144600.0
2009-04-16 15:50:00,23.61,23.76,23.61,23.7,230900.0,23.1771,23.3244,23.1771,23.2655,230900.0
2009-04-17 09:30:00,23.65,24.09,23.63,23.98,67500.0,23.2164,23.6483,23.1968,23.5404,67500.0
2009-04-17 09:40:00,23.91,24.0,23.73,23.98,35700.0,23.4716,23.56,23.2949,23.5404,35700.0
2009-04-17 09:50:00,24.0,24.24,23.86,24.07,69700.0,23.56,23.7956,23.4226,23.6287,69700.0
2009-04-17 10:00:00,24.07,24.3,24.04,24.25,60300.0,23.6287,23.8545,23.5993,23.8054,60300.0
2009-04-17 10:10:00,24.25,24.32,24.13,24.29,65300.0,23.8054,23.8741,23.6876,23.8447,65300.0
2009-04-17 10:20:00,24.29,24.38,24.24,24.37,59700.0,23.8447,23.933,23.7956,23.9232,59700.0
2009-04-17 10:30:00,24.36,24.39,24.04,24.17,93900.0,23.9134,23.9428,23.5993,23.7269,93900.0
2009-04-17 10:40:00,24.16,24.22,24.03,24.08,78800.0,23.7171,23.776,23.5894,23.6385,78800.0
2009-04-17 10:50:00,24.08,24.16,24.0,24.09,51900.0,23.6385,23.7171,23.56,23.6483,51900.0
2009-04-17 11:00:00,24.09,24.24,24.09,24.24,57200.0,23.6483,23.7956,23.6483,23.7956,57200.0
2009-04-17 11:10:00,24.23,24.33,24.09,24.1,50700.0,23.7858,23.8839,23.6483,23.6582,50700.0
2009-04-17 11:20:00,24.09,24.2,24.07,24.2,53500.0,23.6483,23.7563,23.6287,23.7563,53500.0
2009-04-17 11:30:00,24.19,24.25,24.08,24.25,49700.0,23.7465,23.8054,23.6385,23.8054,49700.0
2009-04-17 11:40:00,24.24,24.28,24.2,24.2,41200.0,23.7956,23.8349,23.7563,23.7563,41200.0
2009-04-17 11:50:00,24.21,24.28,24.17,24.17,29600.0,23.7661,23.8349,23.7269,23.7269,29600.0
2009-04-17 12:00:00,24.18,24.24,24.18,24.24,19800.0,23.7367,23.7956,23.7367,23.7956,19800.0
2009-04-17 12:10:00,24.25,24.28,24.16,24.22,29600.0,23.8054,23.8349,23.7171,23.776,29600.0
2009-04-17 12:20:00,24.22,24.29,24.22,24.29,35600.0,23.776,23.8447,23.776,23.8447,35600.0
2009-04-17 12:30:00,24.29,24.29,24.13,24.14,24300.0,23.8447,23.8447,23.6876,23.6974,24300.0
2009-04-17 12:40:00,24.12,24.29,24.12,24.26,28200.0,23.6778,23.8447,23.6778,23.8152,28200.0
2009-04-17 12:50:00,24.25,24.29,24.23,24.25,35700.0,23.8054,23.8447,23.7858,23.8054,35700.0
2009-04-17 13:00:00,24.25,24.38,24.24,24.38,64600.0,23.8054,23.933,23.7956,23.933,64600.0
2009-04-17 13:10:00,24.37,24.45,24.35,24.43,51000.0,23.9232,24.0017,23.9036,23.9821,51000.0
2009-04-17 13:20:00,24.43,24.45,24.4,24.43,37000.0,23.9821,24.0017,23.9527,23.9821,37000.0
2009-04-17 13:30:00,24.44,24.44,24.35,24.38,47600.0,23.9919,23.9919,23.9036,23.933,47600.0
2009-04-17 13:40:00,24.37,24.4,24.36,24.39,38300.0,23.9232,23.9527,23.9134,23.9428,38300.0
2009-04-17 13:50:00,24.4,24.42,24.37,24.39,36700.0,23.9527,23.9723,23.9232,23.9428,36700.0
2009-04-17 14:00:00,24.39,24.42,24.29,24.33,38700.0,23.9428,23.9723,23.8447,23.8839,38700.0
2009-04-17 14:10:00,24.33,24.36,24.24,24.25,78100.0,23.8839,23.9134,23.7956,23.8054,78100.0
2009-04-17 14:20:00,24.25,24.29,24.21,24.25,100000.0,23.8054,23.8447,23.7661,23.8054,100000.0
2009-04-17 14:30:00,24.25,24.36,24.24,24.36,77900.0,23.8054,23.9134,23.7956,23.9134,77900.0
2009-04-17 14:40:00,24.37,24.39,24.28,24.3,80900.0,23.9232,23.9428,23.8349,23.8545,80900.0
2009-04-17 14:50:00,24.3,24.31,24.21,24.28,69400.0,23.8545,23.8643,23.7661,23.8349,69400.0
2009-04-17 15:00:00,24.28,24.41,24.27,24.41,60400.0,23.8349,23.9625,23.825,23.9625,60400.0
2009-04-17 15:10:00,24.41,24.47,24.37,24.37,66900.0,23.9625,24.0214,23.9232,23.9232,66900.0
2009-04-17 15:20:00,24.36,24.45,24.35,24.43,190100.0,23.9134,24.0017,23.9036,23.9821,190100.0
2009-04-17 15:30:00,24.43,24.48,24.23,24.4,202600.0,23.9821,24.0312,23.7858,23.9527,202600.0
2009-04-17 15:40:00,24.42,24.47,24.31,24.36,123400.0,23.9723,24.0214,23.8643,23.9134,123400.0
2009-04-17 15:50:00,24.36,24.39,24.3,24.3,229700.0,23.9134,23.9428,23.8545,23.8545,229700.0
2009-04-20 09:30:00,23.64,23.73,23.25,23.33,93300.0,23.2066,23.2949,22.8237,22.9023,93300.0
2009-04-20 09:40:00,23.36,23.36,23.04,23.21,95300.0,22.9317,22.9317,22.6176,22.7845,95300.0
2009-04-20 09:50:00,23.22,23.33,23.1,23.25,57900.0,22.7943,22.9023,22.6765,22.8237,57900.0
2009-04-20 10:00:00,23.25,23.25,23.07,23.09,107700.0,22.8237,22.8237,22.647,22.6667,107700.0
2009-04-20 10:10:00,23.07,23.16,22.95,22.99,198000.0,22.647,22.7354,22.5292,22.5685,198000.0
2009-04-20 10:20:00,22.99,23.05,22.84,22.94,55800.0,22.5685,22.6274,22.4213,22.5194,55800.0
2009-04-20 10:30:00,22.94,22.98,22.89,22.95,67200.0,22.5194,22.5587,22.4703,22.5292,67200.0
2009-04-20 10:40:00,22.96,22.97,22.72,22.76,64800.0,22.5391,22.5489,22.3035,22.3427,64800.0
2009-04-20 10:50:00,22.8,22.82,22.7,22.77,34300.0,22.382,22.4016,22.2838,22.3525,34300.0
2009-04-20 11:00:00,22.78,22.8,22.7,22.8,22800.0,22.3624,22.382,22.2838,22.382,22800.0
2009-04-20 11:10:00,22.8,22.94,22.72,22.9,27000.0,22.382,22.5194,22.3035,22.4802,27000.0
2009-04-20 11:20:00,22.89,23.01,22.89,22.98,32900.0,22.4703,22.5881,22.4703,22.5587,32900.0
2009-04-20 11:30:00,22.96,23.0,22.92,22.93,26200.0,22.5391,22.5783,22.4998,22.5096,26200.0
2009-04-20 11:40:00,22.94,22.97,22.86,22.96,28000.0,22.5194,22.5489,22.4409,22.5391,28000.0
2009-04-20 11:50:00,22.96,23.05,22.91,22.96,37700.0,22.5391,22.6274,22.49,22.5391,37700.0
2009-04-20 12:00:00,22.96,23.03,22.9,23.03,25800.0,22.5391,22.6078,22.4802,22.6078,25800.0
2009-04-20 12:10:00,23.02,23.02,22.98,23.0,58900.0,22.598,22.598,22.5587,22.5783,58900.0
2009-04-20 12:20:00,23.0,23.03,22.97,23.0,38200.0,22.5783,22.6078,22.5489,22.5783,38200.0
2009-04-20 12:30:00,22.99,23.06,22.96,23.0,63900.0,22.5685,22.6372,22.5391,22.5783,63900.0
2009-04-20 12:40:00,23.0,23.07,23.0,23.06,22300.0,22.5783,22.647,22.5783,22.6372,22300.0
2009-04-20 12:50:00,23.06,23.18,23.01,23.14,28900.0,22.6372,22.755,22.5881,22.7158,28900.0
2009-04-20 13:00:00,23.14,23.14,22.97,22.99,130600.0,22.7158,22.7158,22.5489,22.5685,130600.0
2009-04-20 13:10:00,22.99,23.0,22.88,22.92,121100.0,22.5685,22.5783,22.4605,22.4998,121100.0
2009-04-20 13:20:00,22.93,23.05,22.93,23.03,25100.0,22.5096,22.6274,22.5096,22.6078,25100.0
2009-04-20 13:30:00,23.03,23.13,23.0,23.08,15900.0,22.6078,22.7059,22.5783,22.6569,15900.0
2009-04-20 13:40:00,23.09,23.13,23.07,23.12,24800.0,22.6667,22.7059,22.647,22.6961,24800.0
2009-04-20 13:50:00,23.1,23.12,23.0,23.0,62800.0,22.6765,22.6961,22.5783,22.5783,62800.0
2009-04-20 14:00:00,23.01,23.01,22.94,22.94,75500.0,22.5881,22.5881,22.5194,22.5194,75500.0
2009-04-20 14:10:00,22.95,22.95,22.87,22.93,39600.0,22.5292,22.5292,22.4507,22.5096,39600.0
2009-04-20 14:20:00,22.92,22.98,22.91,22.97,33500.0,22.4998,22.5587,22.49,22.5489,33500.0
2009-04-20 14:30:00,22.95,22.97,22.87,22.89,39300.0,22.5292,22.5489,22.4507,22.4703,39300.0
2009-04-20 14:40:00,22.89,22.92,22.88,22.92,72000.0,22.4703,22.4998,22.4605,22.4998,72000.0
2009-04-20 14:50:00,22.91,22.94,22.83,22.85,62300.0,22.49,22.5194,22.4114,22.4311,62300.0
2009-04-20 15:00:00,22.84,22.85,22.75,22.79,82500.0,22.4213,22.4311,22.3329,22.3722,82500.0
2009-04-20 15:10:00,22.78,22.79,22.63,22.64,95000.0,22.3624,22.3722,22.2151,22.2249,95000.0
2009-04-20 15:20:00,22.64,22.77,22.6,22.77,66000.0,22.2249,22.3525,22.1857,22.3525,66000.0
2009-04-20 15:30:00,22.77,22.96,22.77,22.77,94000.0,22.3525,22.5391,22.3525,22.3525,94000.0
2009-04-20 15:40:00,22.77,22.93,22.75,22.83,116300.0,22.3525,22.5096,22.3329,22.4114,116300.0
2009-04-20 15:50:00,22.82,22.86,22.68,22.73,165900.0,22.4016,22.4409,22.2642,22.3133,165900.0
2009-04-21 09:30:00,22.56,22.56,22.17,22.42,69600.0,22.1464,22.1464,21.7635,22.009,69600.0
2009-04-21 09:40:00,22.42,22.74,22.32,22.39,125300.0,22.009,22.3231,21.9108,21.9795,125300.0
2009-04-21 09:50:00,22.39,22.78,22.39,22.63,36200.0,21.9795,22.3624,21.9795,22.2151,36200.0
2009-04-21 10:00:00,22.61,22.66,22.3,22.33,138500.0,22.1955,22.2446,21.8912,21.9206,138500.0
2009-04-21 10:10:00,22.33,22.49,22.32,22.44,90300.0,21.9206,22.0777,21.9108,22.0286,90300.0
2009-04-21 10:20:00,22.44,22.5,22.4,22.5,87900.0,22.0286,22.0875,21.9893,22.0875,87900.0
2009-04-21 10:30:00,22.49,22.65,22.45,22.6,48300.0,22.0777,22.2347,22.0384,22.1857,48300.0
2009-04-21 10:40:00,22.57,22.62,22.52,22.56,47000.0,22.1562,22.2053,22.1071,22.1464,47000.0
2009-04-21 10:50:00,22.57,22.72,22.53,22.68,46400.0,22.1562,22.3035,22.1169,22.2642,46400.0
2009-04-21 11:00:00,22.69,22.82,22.61,22.79,61100.0,22.274,22.4016,22.1955,22.3722,61100.0
2009-04-21 11:10:00,22.78,23.09,22.75,23.08,90300.0,22.3624,22.6667,22.3329,22.6569,90300.0
2009-04-21 11:20:00,23.08,23.15,23.01,23.06,79900.0,22.6569,22.7256,22.5881,22.6372,79900.0
2009-04-21 11:30:00,23.05,23.12,23.03,23.06,66600.0,22.6274,22.6961,22.6078,22.6372,66600.0
2009-04-21 11:40:00,23.05,23.27,23.05,23.25,59100.0,22.6274,22.8434,22.6274,22.8237,59100.0
2009-04-21 11:50:00,23.25,23.25,23.08,23.1,32700.0,22.8237,22.8237,22.6569,22.6765,32700.0
2009-04-21 12:00:00,23.1,23.11,22.97,22.98,78100.0,22.6765,22.6863,22.5489,22.5587,78100.0
2009-04-21 12:10:00,22.98,23.08,22.97,23.08,20800.0,22.5587,22.6569,22.5489,22.6569,20800.0
2009-04-21 12:20:00,23.07,23.19,23.07,23.08,30800.0,22.647,22.7648,22.647,22.6569,30800.0
2009-04-21 12:30:00,23.1,23.17,23.09,23.16,45800.0,22.6765,22.7452,22.6667,22.7354,45800.0
2009-04-21 12:40:00,23.15,23.21,23.12,23.21,21300.0,22.7256,22.7845,22.6961,22.7845,21300.0
2009-04-21 12:50:00,23.2,23.22,22.91,22.98,34200.0,22.7747,22.7943,22.49,22.5587,34200.0
2009-04-21 13:00:00,22.97,23.0,22.92,23.0,29500.0,22.5489,22.5783,22.4998,22.5783,29500.0
2009-04-21 13:10:00,23.0,23.11,22.88,22.91,54200.0,22.5783,22.6863,22.4605,22.49,54200.0
2009-04-21 13:20:00,22.89,22.93,22.86,22.9,48700.0,22.4703,22.5096,22.4409,22.4802,48700.0
2009-04-21 13:30:00,22.9,22.93,22.85,22.86,59500.0,22.4802,22.5096,22.4311,22.4409,59500.0
2009-04-21 13:40:00,22.86,22.91,22.77,22.81,88900.0,22.4409,22.49,22.3525,22.3918,88900.0
2009-04-21 13:50:00,22.82,22.84,22.77,22.82,51900.0,22.4016,22.4213,22.3525,22.4016,51900.0
2009-04-21 14:00:00,22.82,22.93,22.81,22.83,25400.0,22.4016,22.5096,22.3918,22.4114,25400.0
2009-04-21 14:10:00,22.83,22.86,22.7,22.74,46500.0,22.4114,22.4409,22.2838,22.3231,46500.0
2009-04-21 14:20:00,22.74,22.9,22.72,22.89,50900.0,22.3231,22.4802,22.3035,22.4703,50900.0
2009-04-21 14:30:00,22.89,22.92,22.81,22.89,47600.0,22.4703,22.4998,22.3918,22.4703,47600.0
2009-04-21 14:40:00,22.91,23.02,22.84,23.01,100700.0,22.49,22.598,22.4213,22.5881,100700.0
2009-04-21 14:50:00,23.01,23.04,22.88,22.9,56300.0,22.5881,22.6176,22.4605,22.4802,56300.0
2009-04-21 15:00:00,22.91,23.03,22.88,22.98,84600.0,22.49,22.6078,22.4605,22.5587,84600.0
2009-04-21 15:10:00,23.01,23.1,22.99,23.04,95200.0,22.5881,22.6765,22.5685,22.6176,95200.0
2009-04-21 15:20:00,23.04,23.08,22.9,22.91,137700.0,22.6176,22.6569,22.4802,22.49,137700.0
2009-04-21 15:30:00,22.91,22.97,22.83,22.92,124600.0,22.49,22.5489,22.4114,22.4998,124600.0
2009-04-21 15:40:00,22.91,22.99,22.79,22.93,244500.0,22.49,22.5685,22.3722,22.5096,244500.0
2009-04-21 15:50:00,22.93,23.03,22.93,23.0,174400.0,22.5096,22.6078,22.5096,22.5783,174400.0
2009-04-22 09:30:00,22.7,23.1,22.67,23.0,34200.0,22.2838,22.6765,22.2544,22.5783,34200.0
2009-04-22 09:40:00,23.0,23.09,22.88,22.93,30700.0,22.5783,22.6667,22.4605,22.5096,30700.0
2009-04-22 09:50:00,22.89,23.25,22.75,23.23,34500.0,22.4703,22.8237,22.3329,22.8041,34500.0
2009-04-22 10:00:00,23.23,23.75,23.23,23.57,51600.0,22.8041,23.3146,22.8041,23.1379,51600.0
2009-04-22 10:10:00,23.57,23.8,23.42,23.58,40500.0,23.1379,23.3637,22.9906,23.1477,40500.0
2009-04-22 10:20:00,23.58,23.86,23.57,23.78,47400.0,23.1477,23.4226,23.1379,23.344,47400.0
2009-04-22 10:30:00,23.8,23.89,23.65,23.87,83800.0,23.3637,23.452,23.2164,23.4324,83800.0
2009-04-22 10:40:00,23.85,23.93,23.69,23.83,76600.0,23.4127,23.4913,23.2557,23.3931,76600.0
2009-04-22 10:50:00,23.83,23.92,23.7,23.73,70300.0,23.3931,23.4815,23.2655,23.2949,70300.0
2009-04-22 11:00:00,23.75,23.92,23.72,23.9,86500.0,23.3146,23.4815,23.2851,23.4618,86500.0
2009-04-22 11:10:00,23.9,23.99,23.9,23.95,62400.0,23.4618,23.5502,23.4618,23.5109,62400.0
2009-04-22 11:20:00,23.96,24.18,23.95,24.16,62500.0,23.5207,23.7367,23.5109,23.7171,62500.0
2009-04-22 11:30:00,24.16,24.24,24.16,24.22,36600.0,23.7171,23.7956,23.7171,23.776,36600.0
2009-04-22 11:40:00,24.22,24.4,24.21,24.37,71300.0,23.776,23.9527,23.7661,23.9232,71300.0
2009-04-22 11:50:00,24.36,24.45,24.31,24.38,66200.0,23.9134,24.0017,23.8643,23.933,66200.0
2009-04-22 12:00:00,24.38,24.42,24.23,24.37,49500.0,23.933,23.9723,23.7858,23.9232,49500.0
2009-04-22 12:10:00,24.38,24.38,24.18,24.2,61100.0,23.933,23.933,23.7367,23.7563,61100.0
2009-04-22 12:20:00,24.17,24.2,24.12,24.13,31900.0,23.7269,23.7563,23.6778,23.6876,31900.0
2009-04-22 12:30:00,24.13,24.15,23.9,24.02,61000.0,23.6876,23.7072,23.4618,23.5796,61000.0
2009-04-22 12:40:00,24.04,24.04,23.74,23.84,56500.0,23.5993,23.5993,23.3048,23.4029,56500.0
2009-04-22 12:50:00,23.84,24.0,23.83,23.97,37900.0,23.4029,23.56,23.3931,23.5305,37900.0
2009-04-22 13:00:00,23.98,24.01,23.88,23.92,42000.0,23.5404,23.5698,23.4422,23.4815,42000.0
2009-04-22 13:10:00,23.91,24.03,23.83,24.0,41200.0,23.4716,23.5894,23.3931,23.56,41200.0
2009-04-22 13:20:00,24.0,24.13,23.94,24.1,49500.0,23.56,23.6876,23.5011,23.6582,49500.0
2009-04-22 13:30:00,24.11,24.11,23.97,23.99,71600.0,23.668,23.668,23.5305,23.5502,71600.0
2009-04-22 13:40:00,23.99,24.04,23.91,24.0,45600.0,23.5502,23.5993,23.4716,23.56,45600.0
2009-04-22 13:50:00,24.0,24.06,23.81,23.87,90600.0,23.56,23.6189,23.3735,23.4324,90600.0
2009-04-22 14:00:00,23.86,24.02,23.84,23.95,52600.0,23.4226,23.5796,23.4029,23.5109,52600.0
2009-04-22 14:10:00,23.96,24.17,23.93,24.14,102100.0,23.5207,23.7269,23.4913,23.6974,102100.0
2009-04-22 14:20:00,24.14,24.19,24.09,24.15,47900.0,23.6974,23.7465,23.6483,23.7072,47900.0
2009-04-22 14:30:00,24.15,24.34,24.15,24.33,69400.0,23.7072,23.8938,23.7072,23.8839,69400.0
2009-04-22 14:40:00,24.34,24.4,24.22,24.23,86700.0,23.8938,23.9527,23.776,23.7858,86700.0
2009-04-22 14:50:00,24.24,24.4,24.15,24.23,64400.0,23.7956,23.9527,23.7072,23.7858,64400.0
2009-04-22 15:00:00,24.23,24.35,24.18,24.31,89500.0,23.7858,23.9036,23.7367,23.8643,89500.0
2009-04-22 15:10:00,24.31,24.47,24.18,24.29,184300.0,23.8643,24.0214,23.7367,23.8447,184300.0
2009-04-22 15:20:00,24.3,24.41,24.19,24.31,139800.0,23.8545,23.9625,23.7465,23.8643,139800.0
2009-04-22 15:30:00,24.31,24.35,23.96,24.09,128500.0,23.8643,23.9036,23.5207,23.6483,128500.0
2009-04-22 15:40:00,24.08,24.16,23.91,23.96,156800.0,23.6385,23.7171,23.4716,23.5207,156800.0
2009-04-22 15:50:00,23.96,24.05,23.81,23.86,308200.0,23.5207,23.6091,23.3735,23.4226,308200.0
2009-04-23 09:30:00,24.0,24.0,23.61,23.95,37500.0,23.56,23.56,23.1771,23.5109,37500.0
2009-04-23 09:40:00,23.88,23.99,23.66,23.75,61900.0,23.4422,23.5502,23.2262,23.3146,61900.0
2009-04-23 09:50:00,23.75,23.8,23.36,23.38,42000.0,23.3146,23.3637,22.9317,22.9514,42000.0
2009-04-23 10:00:00,23.35,23.37,23.11,23.17,83200.0,22.9219,22.9415,22.6863,22.7452,83200.0
2009-04-23 10:10:00,23.18,23.34,23.12,23.21,70900.0,22.755,22.9121,22.6961,22.7845,70900.0
2009-04-23 10:20:00,23.24,23.45,23.01,23.38,48500.0,22.8139,23.0201,22.5881,22.9514,48500.0
2009-04-23 10:30:00,23.38,23.46,23.23,23.37,65700.0,22.9514,23.0299,22.8041,22.9415,65700.0
2009-04-23 10:40:00,23.36,23.4,23.06,23.14,46800.0,22.9317,22.971,22.6372,22.7158,46800.0
2009-04-23 10:50:00,23.13,23.13,22.91,22.91,45700.0,22.7059,22.7059,22.49,22.49,45700.0
2009-04-23 11:00:00,22.92,23.01,22.75,22.8,82800.0,22.4998,22.5881,22.3329,22.382,82800.0
2009-04-23 11:10:00,22.74,22.8,22.61,22.61,80800.0,22.3231,22.382,22.1955,22.1955,80800.0
2009-04-23 11:20:00,22.61,22.79,22.59,22.66,65700.0,22.1955,22.3722,22.1758,22.2446,65700.0
2009-04-23 11:30:00,22.65,22.81,22.6,22.66,64900.0,22.2347,22.3918,22.1857,22.2446,64900.0
2009-04-23 11:40:00,22.64,22.69,22.6,22.64,47300.0,22.2249,22.274,22.1857,22.2249,47300.0
2009-04-23 11:50:00,22.63,22.64,22.5,22.6,48100.0,22.2151,22.2249,22.0875,22.1857,48100.0
2009-04-23 12:00:00,22.61,22.66,22.55,22.58,27700.0,22.1955,22.2446,22.1366,22.166,27700.0
2009-04-23 12:10:00,22.58,22.93,22.58,22.93,34800.0,22.166,22.5096,22.166,22.5096,34800.0
2009-04-23 12:20:00,22.95,23.02,22.9,22.99,59700.0,22.5292,22.598,22.4802,22.5685,59700.0
2009-04-23 12:30:00,22.98,23.0,22.81,22.98,42900.0,22.5587,22.5783,22.3918,22.5587,42900.0
2009-04-23 12:40:00,22.98,23.04,22.92,23.03,53200.0,22.5587,22.6176,22.4998,22.6078,53200.0
2009-04-23 12:50:00,23.01,23.07,22.75,23.03,33200.0,22.5881,22.647,22.3329,22.6078,33200.0
2009-04-23 13:00:00,23.04,23.24,23.03,23.18,32600.0,22.6176,22.8139,22.6078,22.755,32600.0
2009-04-23 13:10:00,23.18,23.21,23.04,23.15,28300.0,22.755,22.7845,22.6176,22.7256,28300.0
2009-04-23 13:20:00,23.13,23.27,23.09,23.16,27100.0,22.7059,22.8434,22.6667,22.7354,27100.0
2009-04-23 13:30:00,23.14,23.16,23.03,23.05,31300.0,22.7158,22.7354,22.6078,22.6274,31300.0
2009-04-23 13:40:00,23.06,23.07,22.87,22.94,41600.0,22.6372,22.647,22.4507,22.5194,41600.0
2009-04-23 13:50:00,22.93,23.01,22.86,23.01,21000.0,22.5096,22.5881,22.4409,22.5881,21000.0
2009-04-23 14:00:00,23.01,23.01,22.82,22.92,40200.0,22.5881,22.5881,22.4016,22.4998,40200.0
2009-04-23 14:10:00,22.91,23.03,22.81,23.02,37700.0,22.49,22.6078,22.3918,22.598,37700.0
2009-04-23 14:20:00,23.02,23.12,22.96,23.08,27000.0,22.598,22.6961,22.5391,22.6569,27000.0
2009-04-23 14:30:00,23.09,23.25,23.04,23.23,31000.0,22.6667,22.8237,22.6176,22.8041,31000.0
2009-04-23 14:40:00,23.23,23.34,23.19,23.26,60500.0,22.8041,22.9121,22.7648,22.8336,60500.0
2009-04-23 14:50:00,23.25,23.26,22.98,23.07,108600.0,22.8237,22.8336,22.5587,22.647,108600.0
2009-04-23 15:00:00,23.08,23.16,22.96,23.12,78000.0,22.6569,22.7354,22.5391,22.6961,78000.0
2009-04-23 15:10:00,23.12,23.12,22.93,23.02,71700.0,22.6961,22.6961,22.5096,22.598,71700.0
2009-04-23 15:20:00,23.03,23.13,22.95,23.09,76800.0,22.6078,22.7059,22.5292,22.6667,76800.0
2009-04-23 15:30:00,23.08,23.22,23.0,23.13,104000.0,22.6569,22.7943,22.5783,22.7059,104000.0
2009-04-23 15:40:00,23.13,23.4,23.13,23.35,118800.0,22.7059,22.971,22.7059,22.9219,118800.0
2009-04-23 15:50:00,23.34,23.55,23.28,23.49,183600.0,22.9121,23.1182,22.8532,23.0593,183600.0
2009-04-24 09:30:00,23.84,24.14,23.49,24.1,64800.0,23.4029,23.6974,23.0593,23.6582,64800.0
2009-04-24 09:40:00,24.11,24.14,23.77,23.8,46000.0,23.668,23.6974,23.3342,23.3637,46000.0
2009-04-24 09:50:00,23.82,24.13,23.79,24.11,42300.0,23.3833,23.6876,23.3538,23.668,42300.0
2009-04-24 10:00:00,24.14,24.33,24.08,24.08,38700.0,23.6974,23.8839,23.6385,23.6385,38700.0
2009-04-24 10:10:00,24.08,24.11,23.96,24.08,38400.0,23.6385,23.668,23.5207,23.6385,38400.0
2009-04-24 10:20:00,24.08,24.09,23.78,23.82,61600.0,23.6385,23.6483,23.344,23.3833,61600.0
2009-04-24 10:30:00,23.85,23.89,23.75,23.75,63400.0,23.4127,23.452,23.3146,23.3146,63400.0
2009-04-24 10:40:00,23.74,23.76,23.61,23.67,74500.0,23.3048,23.3244,23.1771,23.236,74500.0
2009-04-24 10:50:00,23.68,23.68,23.56,23.59,97200.0,23.2459,23.2459,23.1281,23.1575,97200.0
2009-04-24 11:00:00,23.6,23.62,23.46,23.56,94700.0,23.1673,23.187,23.0299,23.1281,94700.0
2009-04-24 11:10:00,23.56,23.6,23.48,23.48,64700.0,23.1281,23.1673,23.0495,23.0495,64700.0
2009-04-24 11:20:00,23.5,23.61,23.39,23.57,47000.0,23.0692,23.1771,22.9612,23.1379,47000.0
2009-04-24 11:30:00,23.59,23.8,23.59,23.8,25700.0,23.1575,23.3637,23.1575,23.3637,25700.0
2009-04-24 11:40:00,23.8,23.95,23.72,23.89,34700.0,23.3637,23.5109,23.2851,23.452,34700.0
2009-04-24 11:50:00,23.89,24.04,23.86,24.02,29900.0,23.452,23.5993,23.4226,23.5796,29900.0
2009-04-24 12:00:00,24.01,24.03,23.87,24.0,23000.0,23.5698,23.5894,23.4324,23.56,23000.0
2009-04-24 12:10:00,23.99,24.01,23.93,23.96,28100.0,23.5502,23.5698,23.4913,23.5207,28100.0
2009-04-24 12:20:00,23.94,23.96,23.87,23.89,20300.0,23.5011,23.5207,23.4324,23.452,20300.0
2009-04-24 12:30:00,23.87,24.03,23.87,23.98,59700.0,23.4324,23.5894,23.4324,23.5404,59700.0
2009-04-24 12:40:00,23.97,23.97,23.84,23.86,65300.0,23.5305,23.5305,23.4029,23.4226,65300.0
2009-04-24 12:50:00,23.84,23.92,23.81,23.89,22500.0,23.4029,23.4815,23.3735,23.452,22500.0
2009-04-24 13:00:00,23.87,23.93,23.82,23.87,14800.0,23.4324,23.4913,23.3833,23.4324,14800.0
2009-04-24 13:10:00,23.88,24.0,23.86,23.99,23900.0,23.4422,23.56,23.4226,23.5502,23900.0
2009-04-24 13:20:00,24.0,24.06,23.9,23.99,31100.0,23.56,23.6189,23.4618,23.5502,31100.0
2009-04-24 13:30:00,24.01,24.02,23.93,24.01,69900.0,23.5698,23.5796,23.4913,23.5698,69900.0
2009-04-24 13:40:00,24.0,24.09,23.99,24.09,41200.0,23.56,23.6483,23.5502,23.6483,41200.0
2009-04-24 13:50:00,24.09,24.1,24.02,24.05,36500.0,23.6483,23.6582,23.5796,23.6091,36500.0
2009-04-24 14:00:00,24.05,24.18,23.74,23.8,125400.0,23.6091,23.7367,23.3048,23.3637,125400.0
2009-04-24 14:10:00,23.8,23.87,23.58,23.86,67400.0,23.3637,23.4324,23.1477,23.4226,67400.0
2009-04-24 14:20:00,23.89,24.03,23.8,23.95,34800.0,23.452,23.5894,23.3637,23.5109,34800.0
2009-04-24 14:30:00,23.98,24.17,23.9,24.11,42700.0,23.5404,23.7269,23.4618,23.668,42700.0
2009-04-24 14:40:00,24.13,24.26,24.02,24.04,41100.0,23.6876,23.8152,23.5796,23.5993,41100.0
2009-04-24 14:50:00,24.04,24.25,24.04,24.24,41900.0,23.5993,23.8054,23.5993,23.7956,41900.0
2009-04-24 15:00:00,24.24,24.27,24.14,24.2,65600.0,23.7956,23.825,23.6974,23.7563,65600.0
2009-04-24 15:10:00,24.18,24.24,24.05,24.07,99800.0,23.7367,23.7956,23.6091,23.6287,99800.0
2009-04-24 15:20:00,24.06,24.18,24.0,24.09,59200.0,23.6189,23.7367,23.56,23.6483,59200.0
2009-04-24 15:30:00,24.11,24.12,24.0,24.1,94200.0,23.668,23.6778,23.56,23.6582,94200.0
2009-04-24 15:40:00,24.13,24.28,24.1,24.21,174900.0,23.6876,23.8349,23.6582,23.7661,174900.0
2009-04-24 15:50:00,24.21,24.28,23.92,23.97,168300.0,23.7661,23.8349,23.4815,23.5305,168300.0
2009-04-27 09:30:00,23.81,24.1,23.65,24.05,52700.0,23.3735,23.6582,23.2164,23.6091,52700.0
2009-04-27 09:40:00,24.07,24.12,23.75,23.98,51200.0,23.6287,23.6778,23.3146,23.5404,51200.0
2009-04-27 09:50:00,23.99,24.26,23.96,24.1,70700.0,23.5502,23.8152,23.5207,23.6582,70700.0
2009-04-27 10:00:00,24.13,24.25,23.8,23.88,68400.0,23.6876,23.8054,23.3637,23.4422,68400.0
2009-04-27 10:10:00,23.86,24.15,23.7,24.11,117600.0,23.4226,23.7072,23.2655,23.668,117600.0
2009-04-27 10:20:00,24.09,24.25,24.06,24.21,41300.0,23.6483,23.8054,23.6189,23.7661,41300.0
2009-04-27 10:30:00,24.22,24.46,24.07,24.44,60200.0,23.776,24.0116,23.6287,23.9919,60200.0
2009-04-27 10:40:00,24.43,24.5,24.39,24.48,48100.0,23.9821,24.0508,23.9428,24.0312,48100.0
2009-04-27 10:50:00,24.48,24.73,24.44,24.72,58800.0,24.0312,24.2766,23.9919,24.2668,58800.0
2009-04-27 11:00:00,24.72,24.76,24.54,24.75,55500.0,24.2668,24.3061,24.0901,24.2962,55500.0
2009-04-27 11:10:00,24.8,24.8,24.5,24.52,36600.0,24.3453,24.3453,24.0508,24.0705,36600.0
2009-04-27 11:20:00,24.53,24.69,24.51,24.68,26700.0,24.0803,24.2373,24.0606,24.2275,26700.0
2009-04-27 11:30:00,24.68,24.69,24.54,24.67,23200.0,24.2275,24.2373,24.0901,24.2177,23200.0
2009-04-27 11:40:00,24.67,24.7,24.58,24.69,29700.0,24.2177,24.2472,24.1294,24.2373,29700.0
2009-04-27 11:50:00,24.7,24.72,24.63,24.71,29500.0,24.2472,24.2668,24.1784,24.257,29500.0
2009-04-27 12:00:00,24.71,24.9,24.69,24.72,42400.0,24.257,24.4435,24.2373,24.2668,42400.0
2009-04-27 12:10:00,24.72,24.72,24.59,24.64,38500.0,24.2668,24.2668,24.1392,24.1883,38500.0
2009-04-27 12:20:00,24.63,24.76,24.57,24.62,33400.0,24.1784,24.3061,24.1195,24.1686,33400.0
2009-04-27 12:30:00,24.64,24.67,24.39,24.46,42500.0,24.1883,24.2177,23.9428,24.0116,42500.0
2009-04-27 12:40:00,24.45,24.46,24.29,24.34,30400.0,24.0017,24.0116,23.8447,23.8938,30400.0
2009-04-27 12:50:00,24.35,24.38,24.23,24.36,22700.0,23.9036,23.933,23.7858,23.9134,22700.0
2009-04-27 13:00:00,24.37,24.39,24.15,24.2,32100.0,23.9232,23.9428,23.7072,23.7563,32100.0
2009-04-27 13:10:00,24.21,24.29,24.18,24.22,19200.0,23.7661,23.8447,23.7367,23.776,19200.0
2009-04-27 13:20:00,24.19,24.23,24.13,24.18,22000.0,23.7465,23.7858,23.6876,23.7367,22000.0
2009-04-27 13:30:00,24.19,24.19,24.0,24.08,28100.0,23.7465,23.7465,23.56,23.6385,28100.0
2009-04-27 13:40:00,24.06,24.16,24.0,24.0,35500.0,23.6189,23.7171,23.56,23.56,35500.0
2009-04-27 13:50:00,24.02,24.14,24.01,24.14,17700.0,23.5796,23.6974,23.5698,23.6974,17700.0
2009-04-27 14:00:00,24.14,24.14,24.03,24.06,23200.0,23.6974,23.6974,23.5894,23.6189,23200.0
2009-04-27 14:10:00,24.06,24.19,24.05,24.15,22300.0,23.6189,23.7465,23.6091,23.7072,22300.0
2009-04-27 14:20:00,24.17,24.24,24.12,24.23,21100.0,23.7269,23.7956,23.6778,23.7858,21100.0
2009-04-27 14:30:00,24.24,24.3,24.23,24.23,40700.0,23.7956,23.8545,23.7858,23.7858,40700.0
2009-04-27 14:40:00,24.23,24.25,24.14,24.25,38800.0,23.7858,23.8054,23.6974,23.8054,38800.0
2009-04-27 14:50:00,24.26,24.33,24.22,24.25,28300.0,23.8152,23.8839,23.776,23.8054,28300.0
2009-04-27 15:00:00,24.27,24.3,24.1,24.11,38200.0,23.825,23.8545,23.6582,23.668,38200.0
2009-04-27 15:10:00,24.12,24.36,24.1,24.36,52500.0,23.6778,23.9134,23.6582,23.9134,52500.0
2009-04-27 15:20:00,24.38,24.42,24.19,24.32,70400.0,23.933,23.9723,23.7465,23.8741,70400.0
2009-04-27 15:30:00,24.3,24.34,24.2,24.21,59900.0,23.8545,23.8938,23.7563,23.7661,59900.0
2009-04-27 15:40:00,24.21,24.47,24.18,24.45,114500.0,23.7661,24.0214,23.7367,24.0017,114500.0
2009-04-27 15:50:00,24.44,24.45,24.2,24.34,183800.0,23.9919,24.0017,23.7563,23.8938,183800.0
2009-04-28 09:30:00,23.98,24.11,23.52,24.11,65000.0,23.5404,23.668,23.0888,23.668,65000.0
2009-04-28 09:40:00,24.1,24.2,23.75,23.87,65900.0,23.6582,23.7563,23.3146,23.4324,65900.0
2009-04-28 09:50:00,23.86,24.06,23.85,23.92,51900.0,23.4226,23.6189,23.4127,23.4815,51900.0
2009-04-28 10:00:00,23.92,24.07,23.84,23.97,56700.0,23.4815,23.6287,23.4029,23.5305,56700.0
2009-04-28 10:10:00,24.0,24.01,23.89,23.9,70100.0,23.56,23.5698,23.452,23.4618,70100.0
2009-04-28 10:20:00,23.91,23.92,23.82,23.9,54200.0,23.4716,23.4815,23.3833,23.4618,54200.0
2009-04-28 10:30:00,23.89,23.91,23.71,23.86,78300.0,23.452,23.4716,23.2753,23.4226,78300.0
2009-04-28 10:40:00,23.86,24.1,23.86,24.01,67100.0,23.4226,23.6582,23.4226,23.5698,67100.0
2009-04-28 10:50:00,24.01,24.11,23.98,24.11,61100.0,23.5698,23.668,23.5404,23.668,61100.0
2009-04-28 11:00:00,24.08,24.21,24.05,24.09,23800.0,23.6385,23.7661,23.6091,23.6483,23800.0
2009-04-28 11:10:00,24.09,24.17,24.06,24.11,26900.0,23.6483,23.7269,23.6189,23.668,26900.0
2009-04-28 11:20:00,24.1,24.21,24.08,24.08,38200.0,23.6582,23.7661,23.6385,23.6385,38200.0
2009-04-28 11:30:00,24.08,24.24,24.0,24.24,69200.0,23.6385,23.7956,23.56,23.7956,69200.0
2009-04-28 11:40:00,24.24,24.32,24.09,24.1,60800.0,23.7956,23.8741,23.6483,23.6582,60800.0
2009-04-28 11:50:00,24.06,24.21,24.02,24.16,44000.0,23.6189,23.7661,23.5796,23.7171,44000.0
2009-04-28 12:00:00,24.17,24.33,24.17,24.31,33200.0,23.7269,23.8839,23.7269,23.8643,33200.0
2009-04-28 12:10:00,24.31,24.35,24.23,24.26,20700.0,23.8643,23.9036,23.7858,23.8152,20700.0
2009-04-28 12:20:00,24.26,24.44,24.25,24.39,34000.0,23.8152,23.9919,23.8054,23.9428,34000.0
2009-04-28 12:30:00,24.39,24.49,24.33,24.36,24100.0,23.9428,24.041,23.8839,23.9134,24100.0
2009-04-28 12:40:00,24.36,24.55,24.34,24.53,39300.0,23.9134,24.0999,23.8938,24.0803,39300.0
2009-04-28 12:50:00,24.53,24.54,24.43,24.5,22900.0,24.0803,24.0901,23.9821,24.0508,22900.0
2009-04-28 13:00:00,24.5,24.56,24.35,24.39,38900.0,24.0508,24.1097,23.9036,23.9428,38900.0
2009-04-28 13:10:00,24.37,24.51,24.37,24.44,37000.0,23.9232,24.0606,23.9232,23.9919,37000.0
2009-04-28 13:20:00,24.43,24.51,24.37,24.42,31300.0,23.9821,24.0606,23.9232,23.9723,31300.0
2009-04-28 13:30:00,24.4,24.54,24.4,24.46,40300.0,23.9527,24.0901,23.9527,24.0116,40300.0
2009-04-28 13:40:00,24.46,24.53,24.36,24.48,40700.0,24.0116,24.0803,23.9134,24.0312,40700.0
2009-04-28 13:50:00,24.49,24.5,24.36,24.4,33100.0,24.041,24.0508,23.9134,23.9527,33100.0
2009-04-28 14:00:00,24.4,24.47,24.36,24.47,67800.0,23.9527,24.0214,23.9134,24.0214,67800.0
2009-04-28 14:10:00,24.5,24.57,24.46,24.53,54700.0,24.0508,24.1195,24.0116,24.0803,54700.0
2009-04-28 14:20:00,24.53,24.65,24.5,24.55,57300.0,24.0803,24.1981,24.0508,24.0999,57300.0
2009-04-28 14:30:00,24.58,24.75,24.58,24.72,44500.0,24.1294,24.2962,24.1294,24.2668,44500.0
2009-04-28 14:40:00,24.74,24.75,24.51,24.53,51600.0,24.2864,24.2962,24.0606,24.0803,51600.0
2009-04-28 14:50:00,24.53,24.6,24.51,24.53,35500.0,24.0803,24.149,24.0606,24.0803,35500.0
2009-04-28 15:00:00,24.53,24.62,24.42,24.6,47100.0,24.0803,24.1686,23.9723,24.149,47100.0
2009-04-28 15:10:00,24.59,24.61,24.42,24.42,58000.0,24.1392,24.1588,23.9723,23.9723,58000.0
2009-04-28 15:20:00,24.41,24.46,24.26,24.26,74400.0,23.9625,24.0116,23.8152,23.8152,74400.0
2009-04-28 15:30:00,24.25,24.28,24.14,24.22,142400.0,23.8054,23.8349,23.6974,23.776,142400.0
2009-04-28 15:40:00,24.2,24.2,24.04,24.13,157400.0,23.7563,23.7563,23.5993,23.6876,157400.0
2009-04-28 15:50:00,24.11,24.19,24.07,24.18,152900.0,23.668,23.7465,23.6287,23.7367,152900.0
2009-04-29 09:30:00,24.38,24.6,23.99,24.13,53800.0,23.933,24.149,23.5502,23.6876,53800.0
2009-04-29 09:40:00,24.15,24.33,23.95,24.25,67600.0,23.7072,23.8839,23.5109,23.8054,67600.0
2009-04-29 09:50:00,24.27,24.61,24.24,24.38,77000.0,23.825,24.1588,23.7956,23.933,77000.0
2009-04-29 10:00:00,24.39,24.43,24.2,24.22,76100.0,23.9428,23.9821,23.7563,23.776,76100.0
2009-04-29 10:10:00,24.23,24.25,24.07,24.14,79800.0,23.7858,23.8054,23.6287,23.6974,79800.0
2009-04-29 10:20:00,24.14,24.35,24.09,24.28,86700.0,23.6974,23.9036,23.6483,23.8349,86700.0
2009-04-29 10:30:00,24.27,24.44,24.21,24.44,49800.0,23.825,23.9919,23.7661,23.9919,49800.0
2009-04-29 10:40:00,24.45,24.7,24.42,24.56,73700.0,24.0017,24.2472,23.9723,24.1097,73700.0
2009-04-29 10:50:00,24.58,24.62,24.45,24.56,27900.0,24.1294,24.1686,24.0017,24.1097,27900.0
2009-04-29 11:00:00,24.58,24.67,24.55,24.65,37700.0,24.1294,24.2177,24.0999,24.1981,37700.0
2009-04-29 11:10:00,24.65,24.77,24.6,24.74,20300.0,24.1981,24.3159,24.149,24.2864,20300.0
2009-04-29 11:20:00,24.73,24.85,24.71,24.8,51100.0,24.2766,24.3944,24.257,24.3453,51100.0
2009-04-29 11:30:00,24.81,24.84,24.73,24.76,24900.0,24.3551,24.3846,24.2766,24.3061,24900.0
2009-04-29 11:40:00,24.76,24.79,24.62,24.64,46200.0,24.3061,24.3355,24.1686,24.1883,46200.0
2009-04-29 11:50:00,24.64,24.74,24.62,24.62,19600.0,24.1883,24.2864,24.1686,24.1686,19600.0
2009-04-29 12:00:00,24.62,24.62,24.44,24.48,73300.0,24.1686,24.1686,23.9919,24.0312,73300.0
2009-04-29 12:10:00,24.46,24.56,24.4,24.42,39500.0,24.0116,24.1097,23.9527,23.9723,39500.0
2009-04-29 12:20:00,24.42,24.5,24.39,24.44,36400.0,23.9723,24.0508,23.9428,23.9919,36400.0
2009-04-29 12:30:00,24.43,24.44,24.33,24.33,43300.0,23.9821,23.9919,23.8839,23.8839,43300.0
2009-04-29 12:40:00,24.34,24.46,24.28,24.35,16800.0,23.8938,24.0116,23.8349,23.9036,16800.0
2009-04-29 12:50:00,24.34,24.37,24.31,24.34,15100.0,23.8938,23.9232,23.8643,23.8938,15100.0
2009-04-29 13:00:00,24.35,24.38,24.32,24.34,21100.0,23.9036,23.933,23.8741,23.8938,21100.0
2009-04-29 13:10:00,24.34,24.39,24.33,24.37,26000.0,23.8938,23.9428,23.8839,23.9232,26000.0
2009-04-29 13:20:00,24.39,24.46,24.36,24.38,79000.0,23.9428,24.0116,23.9134,23.933,79000.0
2009-04-29 13:30:00,24.38,24.44,24.34,24.34,30600.0,23.933,23.9919,23.8938,23.8938,30600.0
2009-04-29 13:40:00,24.34,24.35,24.3,24.3,37200.0,23.8938,23.9036,23.8545,23.8545,37200.0
2009-04-29 13:50:00,24.31,24.31,24.1,24.12,124400.0,23.8643,23.8643,23.6582,23.6778,124400.0
2009-04-29 14:00:00,24.12,24.21,24.01,24.2,94100.0,23.6778,23.7661,23.5698,23.7563,94100.0
2009-04-29 14:10:00,24.22,24.27,23.93,24.1,73800.0,23.776,23.825,23.4913,23.6582,73800.0
2009-04-29 14:20:00,24.1,24.23,24.04,24.18,112200.0,23.6582,23.7858,23.5993,23.7367,112200.0
2009-04-29 14:30:00,24.19,24.37,24.14,24.28,87000.0,23.7465,23.9232,23.6974,23.8349,87000.0
2009-04-29 14:40:00,24.28,24.36,24.09,24.17,81600.0,23.8349,23.9134,23.6483,23.7269,81600.0
2009-04-29 14:50:00,24.17,24.29,24.13,24.29,63700.0,23.7269,23.8447,23.6876,23.8447,63700.0
2009-04-29 15:00:00,24.29,24.36,24.19,24.28,78900.0,23.8447,23.9134,23.7465,23.8349,78900.0
2009-04-29 15:10:00,24.29,24.38,24.2,24.21,70200.0,23.8447,23.933,23.7563,23.7661,70200.0
2009-04-29 15:20:00,24.2,24.28,24.02,24.09,82700.0,23.7563,23.8349,23.5796,23.6483,82700.0
2009-04-29 15:30:00,24.1,24.24,24.02,24.21,76700.0,23.6582,23.7956,23.5796,23.7661,76700.0
2009-04-29 15:40:00,24.22,24.3,23.88,23.99,143500.0,23.776,23.8545,23.4422,23.5502,143500.0
2009-04-29 15:50:00,23.99,24.15,23.98,24.12,114800.0,23.5502,23.7072,23.5404,23.6778,114800.0
2009-04-30 09:30:00,24.39,24.56,23.9,24.04,147200.0,23.9428,24.1097,23.4618,23.5993,147200.0
2009-04-30 09:40:00,24.04,24.19,23.82,23.85,87500.0,23.5993,23.7465,23.3833,23.4127,87500.0
2009-04-30 09:50:00,23.86,24.0,23.71,23.74,87300.0,23.4226,23.56,23.2753,23.3048,87300.0
2009-04-30 10:00:00,23.73,23.99,23.61,23.96,158900.0,23.2949,23.5502,23.1771,23.5207,158900.0
2009-04-30 10:10:00,23.95,24.05,23.95,24.0,142300.0,23.5109,23.6091,23.5109,23.56,142300.0
2009-04-30 10:20:00,24.0,24.09,23.93,24.05,86700.0,23.56,23.6483,23.4913,23.6091,86700.0
2009-04-30 10:30:00,24.06,24.07,23.99,24.04,38400.0,23.6189,23.6287,23.5502,23.5993,38400.0
2009-04-30 10:40:00,24.05,24.06,23.9,23.93,57200.0,23.6091,23.6189,23.4618,23.4913,57200.0
2009-04-30 10:50:00,23.95,23.96,23.79,23.81,83000.0,23.5109,23.5207,23.3538,23.3735,83000.0
2009-04-30 11:00:00,23.79,23.83,23.66,23.83,79000.0,23.3538,23.3931,23.2262,23.3931,79000.0
2009-04-30 11:10:00,23.84,23.97,23.82,23.93,53500.0,23.4029,23.5305,23.3833,23.4913,53500.0
2009-04-30 11:20:00,23.92,23.97,23.84,23.95,54500.0,23.4815,23.5305,23.4029,23.5109,54500.0
2009-04-30 11:30:00,23.95,24.01,23.94,23.95,78100.0,23.5109,23.5698,23.5011,23.5109,78100.0
2009-04-30 11:40:00,23.94,24.0,23.84,23.9,51300.0,23.5011,23.56,23.4029,23.4618,51300.0
2009-04-30 11:50:00,23.9,23.9,23.77,23.81,44100.0,23.4618,23.4618,23.3342,23.3735,44100.0
2009-04-30 12:00:00,23.81,23.87,23.78,23.83,41300.0,23.3735,23.4324,23.344,23.3931,41300.0
2009-04-30 12:10:00,23.83,23.94,23.83,23.93,52100.0,23.3931,23.5011,23.3931,23.4913,52100.0
2009-04-30 12:20:00,23.93,23.97,23.87,23.94,65600.0,23.4913,23.5305,23.4324,23.5011,65600.0
2009-04-30 12:30:00,23.96,23.96,23.66,23.67,81900.0,23.5207,23.5207,23.2262,23.236,81900.0
2009-04-30 12:40:00,23.67,23.7,23.44,23.44,78000.0,23.236,23.2655,23.0103,23.0103,78000.0
2009-04-30 12:50:00,23.44,23.59,23.39,23.59,45800.0,23.0103,23.1575,22.9612,23.1575,45800.0
2009-04-30 13:00:00,23.59,23.71,23.55,23.67,48800.0,23.1575,23.2753,23.1182,23.236,48800.0
2009-04-30 13:10:00,23.66,23.66,23.47,23.47,36500.0,23.2262,23.2262,23.0397,23.0397,36500.0
2009-04-30 13:20:00,23.46,23.49,23.39,23.44,43000.0,23.0299,23.0593,22.9612,23.0103,43000.0
2009-04-30 13:30:00,23.43,23.56,23.34,23.37,121800.0,23.0004,23.1281,22.9121,22.9415,121800.0
2009-04-30 13:40:00,23.38,23.42,23.27,23.3,64200.0,22.9514,22.9906,22.8434,22.8728,64200.0
2009-04-30 13:50:00,23.3,23.3,23.18,23.23,167300.0,22.8728,22.8728,22.755,22.8041,167300.0
2009-04-30 14:00:00,23.25,23.27,23.07,23.08,127200.0,22.8237,22.8434,22.647,22.6569,127200.0
2009-04-30 14:10:00,23.08,23.19,22.95,23.16,159500.0,22.6569,22.7648,22.5292,22.7354,159500.0
2009-04-30 14:20:00,23.16,23.27,23.0,23.19,117500.0,22.7354,22.8434,22.5783,22.7648,117500.0
2009-04-30 14:30:00,23.18,23.19,22.88,22.88,119200.0,22.755,22.7648,22.4605,22.4605,119200.0
2009-04-30 14:40:00,22.88,22.98,22.75,22.96,121800.0,22.4605,22.5587,22.3329,22.5391,121800.0
2009-04-30 14:50:00,22.95,23.06,22.92,23.0,166600.0,22.5292,22.6372,22.4998,22.5783,166600.0
2009-04-30 15:00:00,23.0,23.03,22.75,22.81,219400.0,22.5783,22.6078,22.3329,22.3918,219400.0
2009-04-30 15:10:00,22.81,22.96,22.75,22.82,197100.0,22.3918,22.5391,22.3329,22.4016,197100.0
2009-04-30 15:20:00,22.81,22.91,22.8,22.91,180400.0,22.3918,22.49,22.382,22.49,180400.0
2009-04-30 15:30:00,22.91,23.12,22.86,22.9,219100.0,22.49,22.6961,22.4409,22.4802,219100.0
2009-04-30 15:40:00,22.9,23.08,22.84,22.92,346700.0,22.4802,22.6569,22.4213,22.4998,346700.0
2009-04-30 15:50:00,22.93,22.99,22.71,22.74,360400.0,22.5096,22.5685,22.2936,22.3231,360400.0
2009-05-01 09:30:00,22.49,22.88,22.49,22.52,95800.0,22.0777,22.4605,22.0777,22.1071,95800.0
2009-05-01 09:40:00,22.52,22.58,22.5,22.54,73000.0,22.1071,22.166,22.0875,22.1268,73000.0
2009-05-01 09:50:00,22.56,22.84,22.56,22.77,141600.0,22.1464,22.4213,22.1464,22.3525,141600.0
2009-05-01 10:00:00,22.78,22.88,22.71,22.75,146400.0,22.3624,22.4605,22.2936,22.3329,146400.0
2009-05-01 10:10:00,22.77,22.9,22.68,22.73,116300.0,22.3525,22.4802,22.2642,22.3133,116300.0
2009-05-01 10:20:00,22.75,22.85,22.66,22.84,99600.0,22.3329,22.4311,22.2446,22.4213,99600.0
2009-05-01 10:30:00,22.84,22.97,22.79,22.89,131600.0,22.4213,22.5489,22.3722,22.4703,131600.0
2009-05-01 10:40:00,22.89,22.94,22.82,22.92,57200.0,22.4703,22.5194,22.4016,22.4998,57200.0
2009-05-01 10:50:00,22.92,22.96,22.82,22.83,123400.0,22.4998,22.5391,22.4016,22.4114,123400.0
2009-05-01 11:00:00,22.84,22.84,22.66,22.71,113700.0,22.4213,22.4213,22.2446,22.2936,113700.0
2009-05-01 11:10:00,22.7,22.93,22.7,22.77,311100.0,22.2838,22.5096,22.2838,22.3525,311100.0
2009-05-01 11:20:00,22.79,22.95,22.75,22.87,150800.0,22.3722,22.5292,22.3329,22.4507,150800.0
2009-05-01 11:30:00,22.87,22.9,22.79,22.88,40800.0,22.4507,22.4802,22.3722,22.4605,40800.0
2009-05-01 11:40:00,22.9,22.9,22.83,22.89,51300.0,22.4802,22.4802,22.4114,22.4703,51300.0
2009-05-01 11:50:00,22.89,23.03,22.8,22.89,57900.0,22.4703,22.6078,22.382,22.4703,57900.0
2009-05-01 12:00:00,22.89,22.92,22.8,22.92,41400.0,22.4703,22.4998,22.382,22.4998,41400.0
2009-05-01 12:10:00,22.92,23.04,22.92,22.95,68100.0,22.4998,22.6176,22.4998,22.5292,68100.0
2009-05-01 12:20:00,22.95,23.09,22.94,22.95,45800.0,22.5292,22.6667,22.5194,22.5292,45800.0
2009-05-01 12:30:00,22.94,23.12,22.89,23.11,48700.0,22.5194,22.6961,22.4703,22.6863,48700.0
2009-05-01 12:40:00,23.1,23.15,22.99,23.08,26400.0,22.6765,22.7256,22.5685,22.6569,26400.0
2009-05-01 12:50:00,23.08,23.24,23.0,23.15,136500.0,22.6569,22.8139,22.5783,22.7256,136500.0
2009-05-01 13:00:00,23.17,23.24,23.09,23.22,37700.0,22.7452,22.8139,22.6667,22.7943,37700.0
2009-05-01 13:10:00,23.2,23.25,23.14,23.23,52500.0,22.7747,22.8237,22.7158,22.8041,52500.0
2009-05-01 13:20:00,23.24,23.26,23.2,23.25,50700.0,22.8139,22.8336,22.7747,22.8237,50700.0
2009-05-01 13:30:00,23.23,23.43,23.17,23.41,59600.0,22.8041,23.0004,22.7452,22.9808,59600.0
2009-05-01 13:40:00,23.4,23.41,23.29,23.31,34100.0,22.971,22.9808,22.863,22.8826,34100.0
2009-05-01 13:50:00,23.3,23.34,23.22,23.33,45300.0,22.8728,22.9121,22.7943,22.9023,45300.0
2009-05-01 14:00:00,23.32,23.4,23.3,23.36,78400.0,22.8925,22.971,22.8728,22.9317,78400.0
2009-05-01 14:10:00,23.36,23.37,23.13,23.13,35700.0,22.9317,22.9415,22.7059,22.7059,35700.0
2009-05-01 14:20:00,23.12,23.24,23.12,23.15,51500.0,22.6961,22.8139,22.6961,22.7256,51500.0
2009-05-01 14:30:00,23.16,23.21,23.1,23.15,54200.0,22.7354,22.7845,22.6765,22.7256,54200.0
2009-05-01 14:40:00,23.13,23.15,23.06,23.1,49000.0,22.7059,22.7256,22.6372,22.6765,49000.0
2009-05-01 14:50:00,23.09,23.11,23.01,23.01,40800.0,22.6667,22.6863,22.5881,22.5881,40800.0
2009-05-01 15:00:00,23.02,23.17,22.99,23.02,50800.0,22.598,22.7452,22.5685,22.598,50800.0
2009-05-01 15:10:00,23.0,23.01,22.79,22.89,86800.0,22.5783,22.5881,22.3722,22.4703,86800.0
2009-05-01 15:20:00,22.89,23.0,22.72,22.89,85900.0,22.4703,22.5783,22.3035,22.4703,85900.0
2009-05-01 15:30:00,22.88,22.96,22.78,22.92,81300.0,22.4605,22.5391,22.3624,22.4998,81300.0
2009-05-01 15:40:00,22.92,22.99,22.86,22.96,122800.0,22.4998,22.5685,22.4409,22.5391,122800.0
2009-05-01 15:50:00,22.96,23.03,22.81,22.96,174700.0,22.5391,22.6078,22.3918,22.5391,174700.0
2009-05-04 09:30:00,22.98,23.13,22.54,22.99,154600.0,22.5587,22.7059,22.1268,22.5685,154600.0
2009-05-04 09:40:00,22.99,23.08,22.91,22.94,69100.0,22.5685,22.6569,22.49,22.5194,69100.0
2009-05-04 09:50:00,22.97,23.15,22.93,23.15,104900.0,22.5489,22.7256,22.5096,22.7256,104900.0
2009-05-04 10:00:00,23.15,23.41,23.15,23.17,137500.0,22.7256,22.9808,22.7256,22.7452,137500.0
2009-05-04 10:10:00,23.16,23.45,23.06,23.38,140000.0,22.7354,23.0201,22.6372,22.9514,140000.0
2009-05-04 10:20:00,23.37,23.59,23.37,23.58,126000.0,22.9415,23.1575,22.9415,23.1477,126000.0
2009-05-04 10:30:00,23.58,23.59,23.48,23.54,70400.0,23.1477,23.1575,23.0495,23.1084,70400.0
2009-05-04 10:40:00,23.53,23.55,23.43,23.55,61400.0,23.0986,23.1182,23.0004,23.1182,61400.0
2009-05-04 10:50:00,23.55,23.59,23.39,23.47,173100.0,23.1182,23.1575,22.9612,23.0397,173100.0
2009-05-04 11:00:00,23.48,23.62,23.47,23.51,108700.0,23.0495,23.187,23.0397,23.079,108700.0
2009-05-04 11:10:00,23.51,23.68,23.48,23.6,137300.0,23.079,23.2459,23.0495,23.1673,137300.0
2009-05-04 11:20:00,23.6,23.7,23.53,23.6,46800.0,23.1673,23.2655,23.0986,23.1673,46800.0
2009-05-04 11:30:00,23.6,23.71,23.52,23.63,82000.0,23.1673,23.2753,23.0888,23.1968,82000.0
2009-05-04 11:40:00,23.64,23.7,23.48,23.61,65100.0,23.2066,23.2655,23.0495,23.1771,65100.0
2009-05-04 11:50:00,23.61,23.65,23.4,23.53,85500.0,23.1771,23.2164,22.971,23.0986,85500.0
2009-05-04 12:00:00,23.52,23.74,23.52,23.57,59500.0,23.0888,23.3048,23.0888,23.1379,59500.0
2009-05-04 12:10:00,23.59,23.6,23.45,23.45,67000.0,23.1575,23.1673,23.0201,23.0201,67000.0
2009-05-04 12:20:00,23.45,23.5,23.38,23.45,95600.0,23.0201,23.0692,22.9514,23.0201,95600.0
2009-05-04 12:30:00,23.45,23.55,23.4,23.52,49500.0,23.0201,23.1182,22.971,23.0888,49500.0
2009-05-04 12:40:00,23.52,23.72,23.5,23.69,50400.0,23.0888,23.2851,23.0692,23.2557,50400.0
2009-05-04 12:50:00,23.7,23.71,23.56,23.63,39800.0,23.2655,23.2753,23.1281,23.1968,39800.0
2009-05-04 13:00:00,23.63,23.66,23.58,23.58,36400.0,23.1968,23.2262,23.1477,23.1477,36400.0
2009-05-04 13:10:00,23.58,23.64,23.53,23.54,19500.0,23.1477,23.2066,23.0986,23.1084,19500.0
2009-05-04 13:20:00,23.54,23.64,23.51,23.57,34200.0,23.1084,23.2066,23.079,23.1379,34200.0
2009-05-04 13:30:00,23.56,23.67,23.5,23.6,80700.0,23.1281,23.236,23.0692,23.1673,80700.0
2009-05-04 13:40:00,23.6,23.69,23.59,23.64,28500.0,23.1673,23.2557,23.1575,23.2066,28500.0
2009-05-04 13:50:00,23.63,23.7,23.48,23.61,48200.0,23.1968,23.2655,23.0495,23.1771,48200.0
2009-05-04 14:00:00,23.6,23.62,23.35,23.38,64600.0,23.1673,23.187,22.9219,22.9514,64600.0
2009-05-04 14:10:00,23.39,23.52,23.37,23.5,29000.0,22.9612,23.0888,22.9415,23.0692,29000.0
2009-05-04 14:20:00,23.5,23.55,23.44,23.48,30400.0,23.0692,23.1182,23.0103,23.0495,30400.0
2009-05-04 14:30:00,23.48,23.49,23.24,23.33,122600.0,23.0495,23.0593,22.8139,22.9023,122600.0
2009-05-04 14:40:00,23.33,23.46,23.27,23.42,104100.0,22.9023,23.0299,22.8434,22.9906,104100.0
2009-05-04 14:50:00,23.41,23.45,23.25,23.35,122700.0,22.9808,23.0201,22.8237,22.9219,122700.0
2009-05-04 15:00:00,23.33,23.44,23.32,23.36,102700.0,22.9023,23.0103,22.8925,22.9317,102700.0
2009-05-04 15:10:00,23.37,23.44,23.3,23.43,136000.0,22.9415,23.0103,22.8728,23.0004,136000.0
2009-05-04 15:20:00,23.43,23.45,23.29,23.33,84700.0,23.0004,23.0201,22.863,22.9023,84700.0
2009-05-04 15:30:00,23.35,23.4,23.23,23.27,132600.0,22.9219,22.971,22.8041,22.8434,132600.0
2009-05-04 15:40:00,23.28,23.38,23.18,23.18,218200.0,22.8532,22.9514,22.755,22.755,218200.0
2009-05-04 15:50:00,23.19,23.38,23.19,23.34,252100.0,22.7648,22.9514,22.7648,22.9121,252100.0
2009-05-05 09:30:00,23.62,23.66,22.55,23.01,176400.0,23.187,23.2262,22.1366,22.5881,176400.0
2009-05-05 09:40:00,23.02,23.15,22.93,23.1,117900.0,22.598,22.7256,22.5096,22.6765,117900.0
2009-05-05 09:50:00,23.1,23.3,23.07,23.27,195400.0,22.6765,22.8728,22.647,22.8434,195400.0
2009-05-05 10:00:00,23.28,23.58,23.13,23.37,193300.0,22.8532,23.1477,22.7059,22.9415,193300.0
2009-05-05 10:10:00,23.36,23.68,23.32,23.67,94200.0,22.9317,23.2459,22.8925,23.236,94200.0
2009-05-05 10:20:00,23.67,23.72,23.51,23.66,136600.0,23.236,23.2851,23.079,23.2262,136600.0
2009-05-05 10:30:00,23.66,23.69,23.4,23.4,64500.0,23.2262,23.2557,22.971,22.971,64500.0
2009-05-05 10:40:00,23.4,23.51,23.37,23.48,90100.0,22.971,23.079,22.9415,23.0495,90100.0
2009-05-05 10:50:00,23.5,23.53,23.31,23.35,62600.0,23.0692,23.0986,22.8826,22.9219,62600.0
2009-05-05 11:00:00,23.35,23.43,23.33,23.36,49000.0,22.9219,23.0004,22.9023,22.9317,49000.0
2009-05-05 11:10:00,23.35,23.4,23.34,23.4,35600.0,22.9219,22.971,22.9121,22.971,35600.0
2009-05-05 11:20:00,23.39,23.5,23.37,23.48,85100.0,22.9612,23.0692,22.9415,23.0495,85100.0
2009-05-05 11:30:00,23.48,23.62,23.47,23.61,98200.0,23.0495,23.187,23.0397,23.1771,98200.0
2009-05-05 11:40:00,23.62,23.75,23.61,23.72,114400.0,23.187,23.3146,23.1771,23.2851,114400.0
2009-05-05 11:50:00,23.72,23.83,23.69,23.82,73300.0,23.2851,23.3931,23.2557,23.3833,73300.0
2009-05-05 12:00:00,23.83,23.86,23.73,23.77,64200.0,23.3931,23.4226,23.2949,23.3342,64200.0
2009-05-05 12:10:00,23.78,23.8,23.69,23.71,21300.0,23.344,23.3637,23.2557,23.2753,21300.0
2009-05-05 12:20:00,23.72,23.75,23.68,23.71,23600.0,23.2851,23.3146,23.2459,23.2753,23600.0
2009-05-05 12:30:00,23.71,23.71,23.56,23.58,36700.0,23.2753,23.2753,23.1281,23.1477,36700.0
2009-05-05 12:40:00,23.58,23.58,23.52,23.55,28600.0,23.1477,23.1477,23.0888,23.1182,28600.0
2009-05-05 12:50:00,23.55,23.62,23.53,23.59,28700.0,23.1182,23.187,23.0986,23.1575,28700.0
2009-05-05 13:00:00,23.59,23.7,23.57,23.61,40200.0,23.1575,23.2655,23.1379,23.1771,40200.0
2009-05-05 13:10:00,23.61,23.67,23.58,23.62,40700.0,23.1771,23.236,23.1477,23.187,40700.0
2009-05-05 13:20:00,23.63,23.63,23.53,23.55,26500.0,23.1968,23.1968,23.0986,23.1182,26500.0
2009-05-05 13:30:00,23.54,23.6,23.51,23.6,31700.0,23.1084,23.1673,23.079,23.1673,31700.0
2009-05-05 13:40:00,23.59,23.61,23.48,23.58,60400.0,23.1575,23.1771,23.0495,23.1477,60400.0
2009-05-05 13:50:00,23.59,23.66,23.55,23.62,68800.0,23.1575,23.2262,23.1182,23.187,68800.0
2009-05-05 14:00:00,23.61,23.65,23.6,23.63,48500.0,23.1771,23.2164,23.1673,23.1968,48500.0
2009-05-05 14:10:00,23.63,23.68,23.58,23.68,67000.0,23.1968,23.2459,23.1477,23.2459,67000.0
2009-05-05 14:20:00,23.68,23.72,23.53,23.6,66800.0,23.2459,23.2851,23.0986,23.1673,66800.0
2009-05-05 14:30:00,23.6,23.76,23.59,23.72,121100.0,23.1673,23.3244,23.1575,23.2851,121100.0
2009-05-05 14:40:00,23.71,23.84,23.66,23.81,99700.0,23.2753,23.4029,23.2262,23.3735,99700.0
2009-05-05 14:50:00,23.81,23.87,23.72,23.81,120000.0,23.3735,23.4324,23.2851,23.3735,120000.0
2009-05-05 15:00:00,23.81,23.97,23.8,23.93,126100.0,23.3735,23.5305,23.3637,23.4913,126100.0
2009-05-05 15:10:00,23.93,23.97,23.85,23.95,79900.0,23.4913,23.5305,23.4127,23.5109,79900.0
2009-05-05 15:20:00,23.97,24.05,23.91,24.01,137700.0,23.5305,23.6091,23.4716,23.5698,137700.0
2009-05-05 15:30:00,24.02,24.2,24.01,24.05,121400.0,23.5796,23.7563,23.5698,23.6091,121400.0
2009-05-05 15:40:00,24.04,24.19,24.04,24.14,144800.0,23.5993,23.7465,23.5993,23.6974,144800.0
2009-05-05 15:50:00,24.15,24.19,24.0,24.11,166700.0,23.7072,23.7465,23.56,23.668,166700.0
2009-05-06 09:30:00,23.83,25.0,23.5,24.38,329100.0,23.3931,24.5417,23.0692,23.933,329100.0
2009-05-06 09:40:00,24.39,24.49,23.36,23.51,412300.0,23.9428,24.041,22.9317,23.079,412300.0
2009-05-06 09:50:00,23.49,23.73,22.91,22.95,603900.0,23.0593,23.2949,22.49,22.5292,603900.0
2009-05-06 10:00:00,23.0,23.18,22.91,23.01,373200.0,22.5783,22.755,22.49,22.5881,373200.0
2009-05-06 10:10:00,23.0,23.05,22.77,22.85,345300.0,22.5783,22.6274,22.3525,22.4311,345300.0
2009-05-06 10:20:00,22.85,22.9,22.61,22.75,263300.0,22.4311,22.4802,22.1955,22.3329,263300.0
2009-05-06 10:30:00,22.73,22.84,22.5,22.6,164400.0,22.3133,22.4213,22.0875,22.1857,164400.0
2009-05-06 10:40:00,22.6,22.7,22.46,22.52,326000.0,22.1857,22.2838,22.0482,22.1071,326000.0
2009-05-06 10:50:00,22.51,22.6,22.42,22.52,225100.0,22.0973,22.1857,22.009,22.1071,225100.0
2009-05-06 11:00:00,22.53,22.72,22.48,22.59,190000.0,22.1169,22.3035,22.0679,22.1758,190000.0
2009-05-06 11:10:00,22.59,22.73,22.59,22.67,59500.0,22.1758,22.3133,22.1758,22.2544,59500.0
2009-05-06 11:20:00,22.66,22.82,22.63,22.75,89800.0,22.2446,22.4016,22.2151,22.3329,89800.0
2009-05-06 11:30:00,22.76,23.03,22.71,23.01,117500.0,22.3427,22.6078,22.2936,22.5881,117500.0
2009-05-06 11:40:00,23.01,23.25,23.0,23.24,175700.0,22.5881,22.8237,22.5783,22.8139,175700.0
2009-05-06 11:50:00,23.23,23.62,23.2,23.59,187200.0,22.8041,23.187,22.7747,23.1575,187200.0
2009-05-06 12:00:00,23.59,23.81,23.56,23.71,125400.0,23.1575,23.3735,23.1281,23.2753,125400.0
2009-05-06 12:10:00,23.69,23.98,23.69,23.78,114400.0,23.2557,23.5404,23.2557,23.344,114400.0
2009-05-06 12:20:00,23.76,23.94,23.67,23.93,67400.0,23.3244,23.5011,23.236,23.4913,67400.0
2009-05-06 12:30:00,23.93,24.06,23.86,23.86,106800.0,23.4913,23.6189,23.4226,23.4226,106800.0
2009-05-06 12:40:00,23.88,23.89,23.73,23.78,78000.0,23.4422,23.452,23.2949,23.344,78000.0
2009-05-06 12:50:00,23.79,24.03,23.78,23.95,118900.0,23.3538,23.5894,23.344,23.5109,118900.0
2009-05-06 13:00:00,23.94,24.0,23.8,23.8,112400.0,23.5011,23.56,23.3637,23.3637,112400.0
2009-05-06 13:10:00,23.8,23.83,23.64,23.65,101100.0,23.3637,23.3931,23.2066,23.2164,101100.0
2009-05-06 13:20:00,23.64,23.72,23.38,23.39,169100.0,23.2066,23.2851,22.9514,22.9612,169100.0
2009-05-06 13:30:00,23.38,23.4,23.25,23.28,145300.0,22.9514,22.971,22.8237,22.8532,145300.0
2009-05-06 13:40:00,23.28,23.46,23.24,23.46,86200.0,22.8532,23.0299,22.8139,23.0299,86200.0
2009-05-06 13:50:00,23.46,23.68,23.42,23.56,171700.0,23.0299,23.2459,22.9906,23.1281,171700.0
2009-05-06 14:00:00,23.57,23.63,23.48,23.57,77100.0,23.1379,23.1968,23.0495,23.1379,77100.0
2009-05-06 14:10:00,23.59,23.66,23.52,23.53,101600.0,23.1575,23.2262,23.0888,23.0986,101600.0
2009-05-06 14:20:00,23.54,23.62,23.5,23.6,91700.0,23.1084,23.187,23.0692,23.1673,91700.0
2009-05-06 14:30:00,23.6,23.76,23.5,23.54,78200.0,23.1673,23.3244,23.0692,23.1084,78200.0
2009-05-06 14:40:00,23.53,23.53,23.38,23.48,121300.0,23.0986,23.0986,22.9514,23.0495,121300.0
2009-05-06 14:50:00,23.49,23.5,23.41,23.45,39100.0,23.0593,23.0692,22.9808,23.0201,39100.0
2009-05-06 15:00:00,23.47,23.48,23.33,23.45,71700.0,23.0397,23.0495,22.9023,23.0201,71700.0
2009-05-06 15:10:00,23.45,23.49,23.28,23.3,76100.0,23.0201,23.0593,22.8532,22.8728,76100.0
2009-05-06 15:20:00,23.31,23.33,23.19,23.27,108900.0,22.8826,22.9023,22.7648,22.8434,108900.0
2009-05-06 15:30:00,23.28,23.31,23.15,23.17,158000.0,22.8532,22.8826,22.7256,22.7452,158000.0
2009-05-06 15:40:00,23.18,23.23,23.14,23.23,168000.0,22.755,22.8041,22.7158,22.8041,168000.0
2009-05-06 15:50:00,23.23,23.4,23.17,23.32,242200.0,22.8041,22.971,22.7452,22.8925,242200.0
2009-05-07 09:30:00,23.82,24.39,23.27,23.58,217900.0,23.3833,23.9428,22.8434,23.1477,217900.0
2009-05-07 09:40:00,23.6,23.76,23.51,23.53,121000.0,23.1673,23.3244,23.079,23.0986,121000.0
2009-05-07 09:50:00,23.53,23.58,23.4,23.41,174300.0,23.0986,23.1477,22.971,22.9808,174300.0
2009-05-07 10:00:00,23.41,23.5,23.24,23.35,144500.0,22.9808,23.0692,22.8139,22.9219,144500.0
2009-05-07 10:10:00,23.35,23.45,23.23,23.33,133000.0,22.9219,23.0201,22.8041,22.9023,133000.0
2009-05-07 10:20:00,23.32,23.37,23.22,23.23,153200.0,22.8925,22.9415,22.7943,22.8041,153200.0
2009-05-07 10:30:00,23.23,23.27,23.11,23.26,120300.0,22.8041,22.8434,22.6863,22.8336,120300.0
2009-05-07 10:40:00,23.26,23.31,23.1,23.19,55000.0,22.8336,22.8826,22.6765,22.7648,55000.0
2009-05-07 10:50:00,23.2,23.2,23.02,23.13,85800.0,22.7747,22.7747,22.598,22.7059,85800.0
2009-05-07 11:00:00,23.12,23.26,23.09,23.11,70800.0,22.6961,22.8336,22.6667,22.6863,70800.0
2009-05-07 11:10:00,23.11,23.19,23.05,23.07,75200.0,22.6863,22.7648,22.6274,22.647,75200.0
2009-05-07 11:20:00,23.1,23.27,23.06,23.27,47600.0,22.6765,22.8434,22.6372,22.8434,47600.0
2009-05-07 11:30:00,23.26,23.4,23.21,23.3,57200.0,22.8336,22.971,22.7845,22.8728,57200.0
2009-05-07 11:40:00,23.3,23.46,23.25,23.37,69800.0,22.8728,23.0299,22.8237,22.9415,69800.0
2009-05-07 11:50:00,23.37,23.44,23.34,23.34,59800.0,22.9415,23.0103,22.9121,22.9121,59800.0
2009-05-07 12:00:00,23.36,23.4,23.17,23.17,37800.0,22.9317,22.971,22.7452,22.7452,37800.0
2009-05-07 12:10:00,23.17,23.33,23.17,23.28,22700.0,22.7452,22.9023,22.7452,22.8532,22700.0
2009-05-07 12:20:00,23.28,23.34,23.25,23.28,22500.0,22.8532,22.9121,22.8237,22.8532,22500.0
2009-05-07 12:30:00,23.28,23.37,23.26,23.37,16000.0,22.8532,22.9415,22.8336,22.9415,16000.0
2009-05-07 12:40:00,23.37,23.48,23.37,23.44,51100.0,22.9415,23.0495,22.9415,23.0103,51100.0
2009-05-07 12:50:00,23.42,23.49,23.36,23.41,25300.0,22.9906,23.0593,22.9317,22.9808,25300.0
2009-05-07 13:00:00,23.41,23.43,23.25,23.3,69000.0,22.9808,23.0004,22.8237,22.8728,69000.0
2009-05-07 13:10:00,23.31,23.37,23.26,23.31,54000.0,22.8826,22.9415,22.8336,22.8826,54000.0
2009-05-07 13:20:00,23.3,23.36,23.22,23.27,47300.0,22.8728,22.9317,22.7943,22.8434,47300.0
2009-05-07 13:30:00,23.27,23.31,23.12,23.14,49100.0,22.8434,22.8826,22.6961,22.7158,49100.0
2009-05-07 13:40:00,23.14,23.14,23.0,23.08,57000.0,22.7158,22.7158,22.5783,22.6569,57000.0
2009-05-07 13:50:00,23.06,23.08,22.9,23.02,77400.0,22.6372,22.6569,22.4802,22.598,77400.0
2009-05-07 14:00:00,23.03,23.03,22.89,22.95,52400.0,22.6078,22.6078,22.4703,22.5292,52400.0
2009-05-07 14:10:00,22.95,22.97,22.78,22.79,48400.0,22.5292,22.5489,22.3624,22.3722,48400.0
2009-05-07 14:20:00,22.79,22.91,22.78,22.9,48300.0,22.3722,22.49,22.3624,22.4802,48300.0
2009-05-07 14:30:00,22.9,22.93,22.71,22.76,89500.0,22.4802,22.5096,22.2936,22.3427,89500.0
2009-05-07 14:40:00,22.77,22.85,22.67,22.84,88000.0,22.3525,22.4311,22.2544,22.4213,88000.0
2009-05-07 14:50:00,22.85,22.96,22.78,22.94,139300.0,22.4311,22.5391,22.3624,22.5194,139300.0
2009-05-07 15:00:00,22.93,23.04,22.78,22.87,81300.0,22.5096,22.6176,22.3624,22.4507,81300.0
2009-05-07 15:10:00,22.86,22.92,22.81,22.9,58400.0,22.4409,22.4998,22.3918,22.4802,58400.0
2009-05-07 15:20:00,22.9,23.03,22.82,22.94,72000.0,22.4802,22.6078,22.4016,22.5194,72000.0
2009-05-07 15:30:00,22.95,22.95,22.69,22.9,117400.0,22.5292,22.5292,22.274,22.4802,117400.0
2009-05-07 15:40:00,22.9,23.21,22.85,23.12,266300.0,22.4802,22.7845,22.4311,22.6961,266300.0
2009-05-07 15:50:00,23.13,23.19,22.97,23.02,222100.0,22.7059,22.7648,22.5489,22.598,222100.0
2009-05-08 09:30:00,23.41,23.41,23.18,23.28,62200.0,22.9808,22.9808,22.755,22.8532,62200.0
2009-05-08 09:40:00,23.28,23.52,23.22,23.48,72000.0,22.8532,23.0888,22.7943,23.0495,72000.0
2009-05-08 09:50:00,23.46,23.52,23.33,23.48,55700.0,23.0299,23.0888,22.9023,23.0495,55700.0
2009-05-08 10:00:00,23.47,23.5,23.28,23.33,90500.0,23.0397,23.0692,22.8532,22.9023,90500.0
2009-05-08 10:10:00,23.33,23.35,23.2,23.27,117200.0,22.9023,22.9219,22.7747,22.8434,117200.0
2009-05-08 10:20:00,23.27,23.29,22.9,23.05,83500.0,22.8434,22.863,22.4802,22.6274,83500.0
2009-05-08 10:30:00,23.07,23.25,22.93,23.13,165100.0,22.647,22.8237,22.5096,22.7059,165100.0
2009-05-08 10:40:00,23.12,23.3,23.11,23.22,88600.0,22.6961,22.8728,22.6863,22.7943,88600.0
2009-05-08 10:50:00,23.22,23.36,23.17,23.28,98700.0,22.7943,22.9317,22.7452,22.8532,98700.0
2009-05-08 11:00:00,23.29,23.49,23.29,23.42,52300.0,22.863,23.0593,22.863,22.9906,52300.0
2009-05-08 11:10:00,23.41,23.44,23.26,23.4,45900.0,22.9808,23.0103,22.8336,22.971,45900.0
2009-05-08 11:20:00,23.4,23.42,23.28,23.4,57700.0,22.971,22.9906,22.8532,22.971,57700.0
2009-05-08 11:30:00,23.41,23.48,23.34,23.35,41900.0,22.9808,23.0495,22.9121,22.9219,41900.0
2009-05-08 11:40:00,23.36,23.47,23.34,23.44,40900.0,22.9317,23.0397,22.9121,23.0103,40900.0
2009-05-08 11:50:00,23.41,23.47,23.39,23.44,78200.0,22.9808,23.0397,22.9612,23.0103,78200.0
2009-05-08 12:00:00,23.44,23.61,23.39,23.59,85200.0,23.0103,23.1771,22.9612,23.1575,85200.0
2009-05-08 12:10:00,23.59,23.72,23.56,23.72,61200.0,23.1575,23.2851,23.1281,23.2851,61200.0
2009-05-08 12:20:00,23.71,23.73,23.53,23.53,53300.0,23.2753,23.2949,23.0986,23.0986,53300.0
2009-05-08 12:30:00,23.53,23.59,23.46,23.59,48700.0,23.0986,23.1575,23.0299,23.1575,48700.0
2009-05-08 12:40:00,23.58,23.6,23.46,23.46,46100.0,23.1477,23.1673,23.0299,23.0299,46100.0
2009-05-08 12:50:00,23.46,23.62,23.44,23.59,88700.0,23.0299,23.187,23.0103,23.1575,88700.0
2009-05-08 13:00:00,23.61,23.63,23.51,23.55,39600.0,23.1771,23.1968,23.079,23.1182,39600.0
2009-05-08 13:10:00,23.55,23.62,23.5,23.55,45600.0,23.1182,23.187,23.0692,23.1182,45600.0
2009-05-08 13:20:00,23.55,23.68,23.53,23.56,51400.0,23.1182,23.2459,23.0986,23.1281,51400.0
2009-05-08 13:30:00,23.56,23.57,23.47,23.54,58500.0,23.1281,23.1379,23.0397,23.1084,58500.0
2009-05-08 13:40:00,23.55,23.6,23.48,23.57,35400.0,23.1182,23.1673,23.0495,23.1379,35400.0
2009-05-08 13:50:00,23.57,23.57,23.42,23.42,35000.0,23.1379,23.1379,22.9906,22.9906,35000.0
2009-05-08 14:00:00,23.42,23.62,23.42,23.58,67200.0,22.9906,23.187,22.9906,23.1477,67200.0
2009-05-08 14:10:00,23.59,23.71,23.58,23.7,45500.0,23.1575,23.2753,23.1477,23.2655,45500.0
2009-05-08 14:20:00,23.7,23.75,23.67,23.68,35900.0,23.2655,23.3146,23.236,23.2459,35900.0
2009-05-08 14:30:00,23.68,23.74,23.66,23.71,31000.0,23.2459,23.3048,23.2262,23.2753,31000.0
2009-05-08 14:40:00,23.72,23.85,23.68,23.84,47700.0,23.2851,23.4127,23.2459,23.4029,47700.0
2009-05-08 14:50:00,23.84,23.84,23.73,23.73,29200.0,23.4029,23.4029,23.2949,23.2949,29200.0
2009-05-08 15:00:00,23.73,23.77,23.59,23.65,75800.0,23.2949,23.3342,23.1575,23.2164,75800.0
2009-05-08 15:10:00,23.65,23.67,23.46,23.57,62100.0,23.2164,23.236,23.0299,23.1379,62100.0
2009-05-08 15:20:00,23.59,23.72,23.59,23.59,49900.0,23.1575,23.2851,23.1575,23.1575,49900.0
2009-05-08 15:30:00,23.59,23.66,23.51,23.57,89000.0,23.1575,23.2262,23.079,23.1379,89000.0
2009-05-08 15:40:00,23.58,23.73,23.58,23.68,103300.0,23.1477,23.2949,23.1477,23.2459,103300.0
2009-05-08 15:50:00,23.68,23.69,23.49,23.58,352300.0,23.2459,23.2557,23.0593,23.1477,352300.0
2009-05-11 09:30:00,23.05,23.35,22.59,22.64,76300.0,22.6274,22.9219,22.1758,22.2249,76300.0
2009-05-11 09:40:00,22.71,22.74,22.32,22.57,170200.0,22.2936,22.3231,21.9108,22.1562,170200.0
2009-05-11 09:50:00,22.52,22.79,22.5,22.7,137700.0,22.1071,22.3722,22.0875,22.2838,137700.0
2009-05-11 10:00:00,22.69,22.82,22.63,22.72,100500.0,22.274,22.4016,22.2151,22.3035,100500.0
2009-05-11 10:10:00,22.72,22.97,22.72,22.9,41600.0,22.3035,22.5489,22.3035,22.4802,41600.0
2009-05-11 10:20:00,22.9,23.04,22.86,22.86,60800.0,22.4802,22.6176,22.4409,22.4409,60800.0
2009-05-11 10:30:00,22.87,23.16,22.75,23.01,65200.0,22.4507,22.7354,22.3329,22.5881,65200.0
2009-05-11 10:40:00,23.01,23.25,22.98,23.18,28400.0,22.5881,22.8237,22.5587,22.755,28400.0
2009-05-11 10:50:00,23.19,23.24,23.09,23.09,34900.0,22.7648,22.8139,22.6667,22.6667,34900.0
2009-05-11 11:00:00,23.12,23.18,23.04,23.09,20700.0,22.6961,22.755,22.6176,22.6667,20700.0
2009-05-11 11:10:00,23.09,23.25,23.07,23.18,21100.0,22.6667,22.8237,22.647,22.755,21100.0
2009-05-11 11:20:00,23.16,23.2,23.09,23.15,19900.0,22.7354,22.7747,22.6667,22.7256,19900.0
2009-05-11 11:30:00,23.17,23.2,23.04,23.04,26300.0,22.7452,22.7747,22.6176,22.6176,26300.0
2009-05-11 11:40:00,23.06,23.06,22.89,22.92,43200.0,22.6372,22.6372,22.4703,22.4998,43200.0
2009-05-11 11:50:00,22.91,22.93,22.84,22.85,46600.0,22.49,22.5096,22.4213,22.4311,46600.0
2009-05-11 12:00:00,22.83,22.91,22.76,22.8,50200.0,22.4114,22.49,22.3427,22.382,50200.0
2009-05-11 12:10:00,22.8,22.85,22.74,22.84,41700.0,22.382,22.4311,22.3231,22.4213,41700.0
2009-05-11 12:20:00,22.85,22.93,22.8,22.91,33600.0,22.4311,22.5096,22.382,22.49,33600.0
2009-05-11 12:30:00,22.9,22.95,22.87,22.88,31300.0,22.4802,22.5292,22.4507,22.4605,31300.0
2009-05-11 12:40:00,22.88,22.93,22.84,22.85,51100.0,22.4605,22.5096,22.4213,22.4311,51100.0
2009-05-11 12:50:00,22.85,22.86,22.79,22.82,15800.0,22.4311,22.4409,22.3722,22.4016,15800.0
2009-05-11 13:00:00,22.82,22.85,22.68,22.7,25600.0,22.4016,22.4311,22.2642,22.2838,25600.0
2009-05-11 13:10:00,22.7,22.84,22.69,22.84,24400.0,22.2838,22.4213,22.274,22.4213,24400.0
2009-05-11 13:20:00,22.84,22.86,22.75,22.77,24500.0,22.4213,22.4409,22.3329,22.3525,24500.0
2009-05-11 13:30:00,22.77,22.84,22.7,22.81,44500.0,22.3525,22.4213,22.2838,22.3918,44500.0
2009-05-11 13:40:00,22.82,22.82,22.75,22.81,27400.0,22.4016,22.4016,22.3329,22.3918,27400.0
2009-05-11 13:50:00,22.8,22.83,22.71,22.72,23800.0,22.382,22.4114,22.2936,22.3035,23800.0
2009-05-11 14:00:00,22.71,22.73,22.63,22.7,27200.0,22.2936,22.3133,22.2151,22.2838,27200.0
2009-05-11 14:10:00,22.7,22.74,22.66,22.7,35000.0,22.2838,22.3231,22.2446,22.2838,35000.0
2009-05-11 14:20:00,22.7,22.74,22.65,22.72,30700.0,22.2838,22.3231,22.2347,22.3035,30700.0
2009-05-11 14:30:00,22.75,22.82,22.66,22.72,46500.0,22.3329,22.4016,22.2446,22.3035,46500.0
2009-05-11 14:40:00,22.72,22.82,22.7,22.81,42300.0,22.3035,22.4016,22.2838,22.3918,42300.0
2009-05-11 14:50:00,22.82,22.89,22.69,22.7,72500.0,22.4016,22.4703,22.274,22.2838,72500.0
2009-05-11 15:00:00,22.71,22.76,22.61,22.61,69800.0,22.2936,22.3427,22.1955,22.1955,69800.0
2009-05-11 15:10:00,22.61,22.71,22.56,22.62,91900.0,22.1955,22.2936,22.1464,22.2053,91900.0
2009-05-11 15:20:00,22.63,22.68,22.53,22.64,56100.0,22.2151,22.2642,22.1169,22.2249,56100.0
2009-05-11 15:30:00,22.64,22.64,22.55,22.6,41200.0,22.2249,22.2249,22.1366,22.1857,41200.0
2009-05-11 15:40:00,22.59,22.69,22.55,22.6,102100.0,22.1758,22.274,22.1366,22.1857,102100.0
2009-05-11 15:50:00,22.58,22.64,22.54,22.6,173200.0,22.166,22.2249,22.1268,22.1857,173200.0
2009-05-12 09:30:00,22.71,23.35,22.65,23.03,111000.0,22.2936,22.9219,22.2347,22.6078,111000.0
2009-05-12 09:40:00,23.01,23.11,22.88,22.93,117300.0,22.5881,22.6863,22.4605,22.5096,117300.0
2009-05-12 09:50:00,22.92,23.09,22.91,22.97,72300.0,22.4998,22.6667,22.49,22.5489,72300.0
2009-05-12 10:00:00,22.96,23.01,22.7,22.71,138000.0,22.5391,22.5881,22.2838,22.2936,138000.0
2009-05-12 10:10:00,22.7,22.72,22.5,22.68,123600.0,22.2838,22.3035,22.0875,22.2642,123600.0
2009-05-12 10:20:00,22.67,22.76,22.6,22.66,84900.0,22.2544,22.3427,22.1857,22.2446,84900.0
2009-05-12 10:30:00,22.65,22.78,22.5,22.67,117800.0,22.2347,22.3624,22.0875,22.2544,117800.0
2009-05-12 10:40:00,22.67,22.8,22.55,22.76,42000.0,22.2544,22.382,22.1366,22.3427,42000.0
2009-05-12 10:50:00,22.76,22.77,22.63,22.77,25500.0,22.3427,22.3525,22.2151,22.3525,25500.0
2009-05-12 11:00:00,22.79,22.81,22.62,22.63,23900.0,22.3722,22.3918,22.2053,22.2151,23900.0
2009-05-12 11:10:00,22.64,22.81,22.6,22.7,55100.0,22.2249,22.3918,22.1857,22.2838,55100.0
2009-05-12 11:20:00,22.71,22.72,22.6,22.71,30000.0,22.2936,22.3035,22.1857,22.2936,30000.0
2009-05-12 11:30:00,22.71,22.8,22.68,22.77,34200.0,22.2936,22.382,22.2642,22.3525,34200.0
2009-05-12 11:40:00,22.76,22.8,22.58,22.61,37700.0,22.3427,22.382,22.166,22.1955,37700.0
2009-05-12 11:50:00,22.61,22.64,22.56,22.61,29800.0,22.1955,22.2249,22.1464,22.1955,29800.0
2009-05-12 12:00:00,22.61,22.64,22.4,22.5,89300.0,22.1955,22.2249,21.9893,22.0875,89300.0
2009-05-12 12:10:00,22.5,22.51,22.43,22.45,26800.0,22.0875,22.0973,22.0188,22.0384,26800.0
2009-05-12 12:20:00,22.45,22.53,22.42,22.48,17000.0,22.0384,22.1169,22.009,22.0679,17000.0
2009-05-12 12:30:00,22.5,22.54,22.38,22.4,38400.0,22.0875,22.1268,21.9697,21.9893,38400.0
2009-05-12 12:40:00,22.41,22.46,22.4,22.42,27100.0,21.9991,22.0482,21.9893,22.009,27100.0
2009-05-12 12:50:00,22.42,22.42,22.24,22.27,35300.0,22.009,22.009,21.8323,21.8617,35300.0
2009-05-12 13:00:00,22.25,22.32,22.25,22.3,26500.0,21.8421,21.9108,21.8421,21.8912,26500.0
2009-05-12 13:10:00,22.3,22.35,22.29,22.35,30300.0,21.8912,21.9402,21.8813,21.9402,30300.0
2009-05-12 13:20:00,22.34,22.4,22.34,22.36,21200.0,21.9304,21.9893,21.9304,21.9501,21200.0
2009-05-12 13:30:00,22.36,22.61,22.3,22.57,54900.0,21.9501,22.1955,21.8912,22.1562,54900.0
2009-05-12 13:40:00,22.57,22.57,22.42,22.48,22600.0,22.1562,22.1562,22.009,22.0679,22600.0
2009-05-12 13:50:00,22.49,22.55,22.42,22.42,18500.0,22.0777,22.1366,22.009,22.009,18500.0
2009-05-12 14:00:00,22.42,22.54,22.39,22.5,28900.0,22.009,22.1268,21.9795,22.0875,28900.0
2009-05-12 14:10:00,22.5,22.52,22.47,22.49,21500.0,22.0875,22.1071,22.058,22.0777,21500.0
2009-05-12 14:20:00,22.49,22.63,22.49,22.49,31400.0,22.0777,22.2151,22.0777,22.0777,31400.0
2009-05-12 14:30:00,22.48,22.67,22.44,22.67,30400.0,22.0679,22.2544,22.0286,22.2544,30400.0
2009-05-12 14:40:00,22.66,22.74,22.58,22.64,39500.0,22.2446,22.3231,22.166,22.2249,39500.0
2009-05-12 14:50:00,22.64,22.89,22.64,22.79,46500.0,22.2249,22.4703,22.2249,22.3722,46500.0
2009-05-12 15:00:00,22.8,22.89,22.74,22.85,42300.0,22.382,22.4703,22.3231,22.4311,42300.0
2009-05-12 15:10:00,22.85,22.86,22.69,22.77,67900.0,22.4311,22.4409,22.274,22.3525,67900.0
2009-05-12 15:20:00,22.75,22.99,22.7,22.84,50800.0,22.3329,22.5685,22.2838,22.4213,50800.0
2009-05-12 15:30:00,22.84,22.88,22.7,22.73,72700.0,22.4213,22.4605,22.2838,22.3133,72700.0
2009-05-12 15:40:00,22.74,22.78,22.66,22.7,79700.0,22.3231,22.3624,22.2446,22.2838,79700.0
2009-05-12 15:50:00,22.7,22.75,22.55,22.73,228400.0,22.2838,22.3329,22.1366,22.3133,228400.0
2009-05-13 09:30:00,22.24,22.24,21.8,21.95,117500.0,21.8323,21.8323,21.4003,21.5476,117500.0
2009-05-13 09:40:00,21.95,22.19,21.88,22.11,68600.0,21.5476,21.7832,21.4789,21.7046,68600.0
2009-05-13 09:50:00,22.12,22.13,21.9,21.92,69300.0,21.7145,21.7243,21.4985,21.5181,69300.0
2009-05-13 10:00:00,21.93,21.93,21.8,21.88,79000.0,21.5279,21.5279,21.4003,21.4789,79000.0
2009-05-13 10:10:00,21.86,22.26,21.86,22.1,73600.0,21.4592,21.8519,21.4592,21.6948,73600.0
2009-05-13 10:20:00,22.1,22.18,22.0,22.17,52700.0,21.6948,21.7734,21.5967,21.7635,52700.0
2009-05-13 10:30:00,22.18,22.21,22.0,22.12,63700.0,21.7734,21.8028,21.5967,21.7145,63700.0
2009-05-13 10:40:00,22.1,22.16,22.05,22.12,34700.0,21.6948,21.7537,21.6457,21.7145,34700.0
2009-05-13 10:50:00,22.12,22.17,22.09,22.11,44100.0,21.7145,21.7635,21.685,21.7046,44100.0
2009-05-13 11:00:00,22.1,22.1,21.85,21.9,65400.0,21.6948,21.6948,21.4494,21.4985,65400.0
2009-05-13 11:10:00,21.92,21.98,21.88,21.97,74700.0,21.5181,21.577,21.4789,21.5672,74700.0
2009-05-13 11:20:00,21.98,22.03,21.89,21.91,37100.0,21.577,21.6261,21.4887,21.5083,37100.0
2009-05-13 11:30:00,21.91,21.95,21.83,21.84,66200.0,21.5083,21.5476,21.4298,21.4396,66200.0
2009-05-13 11:40:00,21.83,21.83,21.7,21.77,110000.0,21.4298,21.4298,21.3022,21.3709,110000.0
2009-05-13 11:50:00,21.75,21.77,21.66,21.68,85300.0,21.3512,21.3709,21.2629,21.2825,85300.0
2009-05-13 12:00:00,21.67,21.72,21.61,21.64,97000.0,21.2727,21.3218,21.2138,21.2433,97000.0
2009-05-13 12:10:00,21.64,21.71,21.64,21.67,58200.0,21.2433,21.312,21.2433,21.2727,58200.0
2009-05-13 12:20:00,21.67,21.72,21.64,21.72,31900.0,21.2727,21.3218,21.2433,21.3218,31900.0
2009-05-13 12:30:00,21.71,21.77,21.62,21.67,59500.0,21.312,21.3709,21.2236,21.2727,59500.0
2009-05-13 12:40:00,21.69,21.71,21.61,21.63,56300.0,21.2923,21.312,21.2138,21.2334,56300.0
2009-05-13 12:50:00,21.63,21.64,21.55,21.56,82200.0,21.2334,21.2433,21.1549,21.1647,82200.0
2009-05-13 13:00:00,21.57,21.58,21.41,21.44,173200.0,21.1745,21.1844,21.0175,21.0469,173200.0
2009-05-13 13:10:00,21.42,21.55,21.39,21.5,69800.0,21.0273,21.1549,20.9978,21.1058,69800.0
2009-05-13 13:20:00,21.51,21.58,21.41,21.42,44600.0,21.1156,21.1844,21.0175,21.0273,44600.0
2009-05-13 13:30:00,21.41,21.48,21.37,21.48,36200.0,21.0175,21.0862,20.9782,21.0862,36200.0
2009-05-13 13:40:00,21.48,21.55,21.41,21.46,61400.0,21.0862,21.1549,21.0175,21.0666,61400.0
2009-05-13 13:50:00,21.46,21.6,21.45,21.6,53100.0,21.0666,21.204,21.0567,21.204,53100.0
2009-05-13 14:00:00,21.6,21.6,21.43,21.48,43000.0,21.204,21.204,21.0371,21.0862,43000.0
2009-05-13 14:10:00,21.49,21.58,21.41,21.42,69000.0,21.096,21.1844,21.0175,21.0273,69000.0
2009-05-13 14:20:00,21.42,21.58,21.36,21.52,49100.0,21.0273,21.1844,20.9684,21.1255,49100.0
2009-05-13 14:30:00,21.5,21.54,21.47,21.53,55100.0,21.1058,21.1451,21.0764,21.1353,55100.0
2009-05-13 14:40:00,21.53,21.6,21.51,21.56,46400.0,21.1353,21.204,21.1156,21.1647,46400.0
2009-05-13 14:50:00,21.55,21.68,21.54,21.67,51600.0,21.1549,21.2825,21.1451,21.2727,51600.0
2009-05-13 15:00:00,21.68,21.71,21.52,21.6,106100.0,21.2825,21.312,21.1255,21.204,106100.0
2009-05-13 15:10:00,21.6,21.68,21.55,21.67,92900.0,21.204,21.2825,21.1549,21.2727,92900.0
2009-05-13 15:20:00,21.67,21.73,21.55,21.56,78000.0,21.2727,21.3316,21.1549,21.1647,78000.0
2009-05-13 15:30:00,21.57,21.69,21.54,21.56,109100.0,21.1745,21.2923,21.1451,21.1647,109100.0
2009-05-13 15:40:00,21.57,21.65,21.51,21.6,135200.0,21.1745,21.2531,21.1156,21.204,135200.0
2009-05-13 15:50:00,21.6,21.67,21.51,21.54,160100.0,21.204,21.2727,21.1156,21.1451,160100.0
2009-05-14 09:30:00,21.61,22.4,21.61,21.99,61000.0,21.2138,21.9893,21.2138,21.5868,61000.0
2009-05-14 09:40:00,21.96,21.99,21.62,21.69,36100.0,21.5574,21.5868,21.2236,21.2923,36100.0
2009-05-14 09:50:00,21.68,21.87,21.62,21.87,30500.0,21.2825,21.469,21.2236,21.469,30500.0
2009-05-14 10:00:00,21.87,22.18,21.87,21.93,47900.0,21.469,21.7734,21.469,21.5279,47900.0
2009-05-14 10:10:00,21.94,22.15,21.93,21.96,28300.0,21.5378,21.7439,21.5279,21.5574,28300.0
2009-05-14 10:20:00,21.96,22.1,21.8,21.83,45800.0,21.5574,21.6948,21.4003,21.4298,45800.0
2009-05-14 10:30:00,21.83,22.11,21.83,21.92,41600.0,21.4298,21.7046,21.4298,21.5181,41600.0
2009-05-14 10:40:00,21.93,21.95,21.82,21.82,63800.0,21.5279,21.5476,21.42,21.42,63800.0
2009-05-14 10:50:00,21.83,21.95,21.83,21.87,42900.0,21.4298,21.5476,21.4298,21.469,42900.0
2009-05-14 11:00:00,21.89,22.11,21.89,22.03,20400.0,21.4887,21.7046,21.4887,21.6261,20400.0
2009-05-14 11:10:00,22.03,22.18,22.03,22.11,34500.0,21.6261,21.7734,21.6261,21.7046,34500.0
2009-05-14 11:20:00,22.13,22.22,21.99,22.01,34600.0,21.7243,21.8126,21.5868,21.6065,34600.0
2009-05-14 11:30:00,22.02,22.21,22.02,22.1,21200.0,21.6163,21.8028,21.6163,21.6948,21200.0
2009-05-14 11:40:00,22.1,22.14,21.94,22.03,18300.0,21.6948,21.7341,21.5378,21.6261,18300.0
2009-05-14 11:50:00,22.02,22.18,21.99,22.15,18700.0,21.6163,21.7734,21.5868,21.7439,18700.0
2009-05-14 12:00:00,22.15,22.26,22.12,22.23,25600.0,21.7439,21.8519,21.7145,21.8224,25600.0
2009-05-14 12:10:00,22.23,22.35,22.23,22.32,25100.0,21.8224,21.9402,21.8224,21.9108,25100.0
2009-05-14 12:20:00,22.32,22.32,22.15,22.2,18100.0,21.9108,21.9108,21.7439,21.793,18100.0
2009-05-14 12:30:00,22.18,22.33,22.18,22.29,25100.0,21.7734,21.9206,21.7734,21.8813,25100.0
2009-05-14 12:40:00,22.29,22.29,22.23,22.28,36800.0,21.8813,21.8813,21.8224,21.8715,36800.0
2009-05-14 12:50:00,22.28,22.37,22.27,22.27,46400.0,21.8715,21.9599,21.8617,21.8617,46400.0
2009-05-14 13:00:00,22.26,22.39,22.22,22.37,63400.0,21.8519,21.9795,21.8126,21.9599,63400.0
2009-05-14 13:10:00,22.36,22.37,22.14,22.14,54800.0,21.9501,21.9599,21.7341,21.7341,54800.0
2009-05-14 13:20:00,22.14,22.15,21.97,22.01,45400.0,21.7341,21.7439,21.5672,21.6065,45400.0
2009-05-14 13:30:00,22.01,22.13,21.99,22.1,21800.0,21.6065,21.7243,21.5868,21.6948,21800.0
2009-05-14 13:40:00,22.09,22.1,22.04,22.07,18800.0,21.685,21.6948,21.6359,21.6654,18800.0
2009-05-14 13:50:00,22.07,22.18,21.99,21.99,22600.0,21.6654,21.7734,21.5868,21.5868,22600.0
2009-05-14 14:00:00,22.0,22.18,22.0,22.15,32100.0,21.5967,21.7734,21.5967,21.7439,32100.0
2009-05-14 14:10:00,22.14,22.15,22.1,22.14,13800.0,21.7341,21.7439,21.6948,21.7341,13800.0
2009-05-14 14:20:00,22.13,22.17,22.07,22.07,21400.0,21.7243,21.7635,21.6654,21.6654,21400.0
2009-05-14 14:30:00,22.08,22.18,22.06,22.11,81200.0,21.6752,21.7734,21.6556,21.7046,81200.0
2009-05-14 14:40:00,22.12,22.12,21.88,21.9,158800.0,21.7145,21.7145,21.4789,21.4985,158800.0
2009-05-14 14:50:00,21.91,22.0,21.81,21.86,95700.0,21.5083,21.5967,21.4101,21.4592,95700.0
2009-05-14 15:00:00,21.86,22.03,21.86,21.98,82400.0,21.4592,21.6261,21.4592,21.577,82400.0
2009-05-14 15:10:00,21.97,21.99,21.87,21.96,32500.0,21.5672,21.5868,21.469,21.5574,32500.0
2009-05-14 15:20:00,21.99,22.0,21.84,21.88,42000.0,21.5868,21.5967,21.4396,21.4789,42000.0
2009-05-14 15:30:00,21.88,21.94,21.78,21.82,95200.0,21.4789,21.5378,21.3807,21.42,95200.0
2009-05-14 15:40:00,21.83,21.97,21.83,21.92,55100.0,21.4298,21.5672,21.4298,21.5181,55100.0
2009-05-14 15:50:00,21.93,22.0,21.82,21.85,107400.0,21.5279,21.5967,21.42,21.4494,107400.0
2009-05-15 09:30:00,21.74,22.15,21.6,21.91,54400.0,21.3414,21.7439,21.204,21.5083,54400.0
2009-05-15 09:40:00,21.93,22.09,21.89,22.02,31600.0,21.5279,21.685,21.4887,21.6163,31600.0
2009-05-15 09:50:00,22.02,22.16,21.92,21.94,30300.0,21.6163,21.7537,21.5181,21.5378,30300.0
2009-05-15 10:00:00,21.93,22.06,21.75,22.06,21800.0,21.5279,21.6556,21.3512,21.6556,21800.0
2009-05-15 10:10:00,22.04,22.05,21.78,21.95,43400.0,21.6359,21.6457,21.3807,21.5476,43400.0
2009-05-15 10:20:00,21.96,22.17,21.92,22.05,22100.0,21.5574,21.7635,21.5181,21.6457,22100.0
2009-05-15 10:30:00,22.04,22.27,22.01,22.24,19400.0,21.6359,21.8617,21.6065,21.8323,19400.0
2009-05-15 10:40:00,22.25,22.29,22.05,22.07,14800.0,21.8421,21.8813,21.6457,21.6654,14800.0
2009-05-15 10:50:00,22.08,22.13,22.03,22.1,13500.0,21.6752,21.7243,21.6261,21.6948,13500.0
2009-05-15 11:00:00,22.09,22.16,22.04,22.09,30000.0,21.685,21.7537,21.6359,21.685,30000.0
2009-05-15 11:10:00,22.1,22.16,22.02,22.07,41800.0,21.6948,21.7537,21.6163,21.6654,41800.0
2009-05-15 11:20:00,22.06,22.06,21.93,21.95,25700.0,21.6556,21.6556,21.5279,21.5476,25700.0
2009-05-15 11:30:00,21.96,21.96,21.89,21.92,32800.0,21.5574,21.5574,21.4887,21.5181,32800.0
2009-05-15 11:40:00,21.91,21.94,21.85,21.88,37600.0,21.5083,21.5378,21.4494,21.4789,37600.0
2009-05-15 11:50:00,21.89,21.93,21.67,21.73,30000.0,21.4887,21.5279,21.2727,21.3316,30000.0
2009-05-15 12:00:00,21.72,21.79,21.68,21.75,44800.0,21.3218,21.3905,21.2825,21.3512,44800.0
2009-05-15 12:10:00,21.75,21.78,21.67,21.73,31000.0,21.3512,21.3807,21.2727,21.3316,31000.0
2009-05-15 12:20:00,21.74,21.82,21.68,21.7,44900.0,21.3414,21.42,21.2825,21.3022,44900.0
2009-05-15 12:30:00,21.68,21.75,21.65,21.75,31700.0,21.2825,21.3512,21.2531,21.3512,31700.0
2009-05-15 12:40:00,21.75,21.77,21.73,21.77,23500.0,21.3512,21.3709,21.3316,21.3709,23500.0
2009-05-15 12:50:00,21.77,21.81,21.72,21.74,22400.0,21.3709,21.4101,21.3218,21.3414,22400.0
2009-05-15 13:00:00,21.74,21.78,21.72,21.76,20800.0,21.3414,21.3807,21.3218,21.3611,20800.0
2009-05-15 13:10:00,21.76,21.85,21.68,21.83,27300.0,21.3611,21.4494,21.2825,21.4298,27300.0
2009-05-15 13:20:00,21.83,21.85,21.82,21.83,39700.0,21.4298,21.4494,21.42,21.4298,39700.0
2009-05-15 13:30:00,21.83,21.86,21.82,21.84,39100.0,21.4298,21.4592,21.42,21.4396,39100.0
2009-05-15 13:40:00,21.83,21.91,21.8,21.89,46200.0,21.4298,21.5083,21.4003,21.4887,46200.0
2009-05-15 13:50:00,21.89,21.9,21.82,21.85,16900.0,21.4887,21.4985,21.42,21.4494,16900.0
2009-05-15 14:00:00,21.84,21.92,21.82,21.91,43400.0,21.4396,21.5181,21.42,21.5083,43400.0
2009-05-15 14:10:00,21.92,21.94,21.86,21.89,37600.0,21.5181,21.5378,21.4592,21.4887,37600.0
2009-05-15 14:20:00,21.89,21.96,21.88,21.91,45000.0,21.4887,21.5574,21.4789,21.5083,45000.0
2009-05-15 14:30:00,21.9,21.93,21.84,21.87,37600.0,21.4985,21.5279,21.4396,21.469,37600.0
2009-05-15 14:40:00,21.87,21.87,21.73,21.78,41400.0,21.469,21.469,21.3316,21.3807,41400.0
2009-05-15 14:50:00,21.78,21.86,21.75,21.83,31500.0,21.3807,21.4592,21.3512,21.4298,31500.0
2009-05-15 15:00:00,21.83,21.86,21.74,21.79,46800.0,21.4298,21.4592,21.3414,21.3905,46800.0
2009-05-15 15:10:00,21.78,21.92,21.75,21.77,52000.0,21.3807,21.5181,21.3512,21.3709,52000.0
2009-05-15 15:20:00,21.77,22.0,21.76,21.95,67800.0,21.3709,21.5967,21.3611,21.5476,67800.0
2009-05-15 15:30:00,21.95,22.0,21.81,21.81,84300.0,21.5476,21.5967,21.4101,21.4101,84300.0
2009-05-15 15:40:00,21.8,21.93,21.8,21.91,95300.0,21.4003,21.5279,21.4003,21.5083,95300.0
2009-05-15 15:50:00,21.93,21.93,21.84,21.89,93200.0,21.5279,21.5279,21.4396,21.4887,93200.0
2009-05-18 09:30:00,22.16,22.22,21.96,22.15,23400.0,21.7537,21.8126,21.5574,21.7439,23400.0
2009-05-18 09:40:00,22.15,22.22,22.0,22.13,33800.0,21.7439,21.8126,21.5967,21.7243,33800.0
2009-05-18 09:50:00,22.15,22.27,22.04,22.08,46800.0,21.7439,21.8617,21.6359,21.6752,46800.0
2009-05-18 10:00:00,22.08,22.14,21.92,22.07,54700.0,21.6752,21.7341,21.5181,21.6654,54700.0
2009-05-18 10:10:00,22.04,22.14,21.95,22.02,47200.0,21.6359,21.7341,21.5476,21.6163,47200.0
2009-05-18 10:20:00,22.02,22.27,22.02,22.18,38600.0,21.6163,21.8617,21.6163,21.7734,38600.0
2009-05-18 10:30:00,22.19,22.3,22.14,22.25,43200.0,21.7832,21.8912,21.7341,21.8421,43200.0
2009-05-18 10:40:00,22.23,22.34,22.16,22.32,42800.0,21.8224,21.9304,21.7537,21.9108,42800.0
2009-05-18 10:50:00,22.31,22.42,22.28,22.38,42800.0,21.901,22.009,21.8715,21.9697,42800.0
2009-05-18 11:00:00,22.4,22.44,22.27,22.27,38300.0,21.9893,22.0286,21.8617,21.8617,38300.0
2009-05-18 11:10:00,22.26,22.32,22.22,22.22,21700.0,21.8519,21.9108,21.8126,21.8126,21700.0
2009-05-18 11:20:00,22.21,22.27,22.0,22.1,84200.0,21.8028,21.8617,21.5967,21.6948,84200.0
2009-05-18 11:30:00,22.1,22.19,22.04,22.06,36600.0,21.6948,21.7832,21.6359,21.6556,36600.0
2009-05-18 11:40:00,22.06,22.24,22.06,22.15,26200.0,21.6556,21.8323,21.6556,21.7439,26200.0
2009-05-18 11:50:00,22.15,22.26,22.14,22.14,24500.0,21.7439,21.8519,21.7341,21.7341,24500.0
2009-05-18 12:00:00,22.16,22.24,22.1,22.17,36400.0,21.7537,21.8323,21.6948,21.7635,36400.0
2009-05-18 12:10:00,22.17,22.2,22.13,22.15,23200.0,21.7635,21.793,21.7243,21.7439,23200.0
2009-05-18 12:20:00,22.14,22.24,22.12,22.23,19300.0,21.7341,21.8323,21.7145,21.8224,19300.0
2009-05-18 12:30:00,22.23,22.23,22.11,22.15,32100.0,21.8224,21.8224,21.7046,21.7439,32100.0
2009-05-18 12:40:00,22.15,22.31,22.15,22.3,35200.0,21.7439,21.901,21.7439,21.8912,35200.0
2009-05-18 12:50:00,22.29,22.32,22.23,22.31,19100.0,21.8813,21.9108,21.8224,21.901,19100.0
2009-05-18 13:00:00,22.31,22.33,22.14,22.18,31100.0,21.901,21.9206,21.7341,21.7734,31100.0
2009-05-18 13:10:00,22.16,22.21,22.12,22.16,44800.0,21.7537,21.8028,21.7145,21.7537,44800.0
2009-05-18 13:20:00,22.17,22.19,22.11,22.19,19900.0,21.7635,21.7832,21.7046,21.7832,19900.0
2009-05-18 13:30:00,22.19,22.24,22.17,22.24,21800.0,21.7832,21.8323,21.7635,21.8323,21800.0
2009-05-18 13:40:00,22.23,22.23,22.17,22.21,32300.0,21.8224,21.8224,21.7635,21.8028,32300.0
2009-05-18 13:50:00,22.21,22.25,22.14,22.18,41000.0,21.8028,21.8421,21.7341,21.7734,41000.0
2009-05-18 14:00:00,22.17,22.24,22.16,22.2,44700.0,21.7635,21.8323,21.7537,21.793,44700.0
2009-05-18 14:10:00,22.2,22.25,22.13,22.14,52000.0,21.793,21.8421,21.7243,21.7341,52000.0
2009-05-18 14:20:00,22.15,22.18,22.07,22.14,35500.0,21.7439,21.7734,21.6654,21.7341,35500.0
2009-05-18 14:30:00,22.14,22.24,22.14,22.23,25900.0,21.7341,21.8323,21.7341,21.8224,25900.0
2009-05-18 14:40:00,22.22,22.39,22.19,22.34,47900.0,21.8126,21.9795,21.7832,21.9304,47900.0
2009-05-18 14:50:00,22.34,22.37,22.28,22.34,52800.0,21.9304,21.9599,21.8715,21.9304,52800.0
2009-05-18 15:00:00,22.34,22.36,22.27,22.35,52700.0,21.9304,21.9501,21.8617,21.9402,52700.0
2009-05-18 15:10:00,22.35,22.36,22.26,22.29,62900.0,21.9402,21.9501,21.8519,21.8813,62900.0
2009-05-18 15:20:00,22.29,22.38,22.23,22.27,39600.0,21.8813,21.9697,21.8224,21.8617,39600.0
2009-05-18 15:30:00,22.28,22.35,22.22,22.33,68300.0,21.8715,21.9402,21.8126,21.9206,68300.0
2009-05-18 15:40:00,22.33,22.36,22.25,22.34,111000.0,21.9206,21.9501,21.8421,21.9304,111000.0
2009-05-18 15:50:00,22.34,22.44,22.32,22.4,146700.0,21.9304,22.0286,21.9108,21.9893,146700.0
2009-05-19 09:30:00,22.45,22.45,22.01,22.26,36300.0,22.0384,22.0384,21.6065,21.8519,36300.0
2009-05-19 09:40:00,22.26,22.26,21.95,22.1,139400.0,21.8519,21.8519,21.5476,21.6948,139400.0
2009-05-19 09:50:00,22.1,22.15,21.9,22.0,86800.0,21.6948,21.7439,21.4985,21.5967,86800.0
2009-05-19 10:00:00,21.99,22.05,21.93,22.04,38500.0,21.5868,21.6457,21.5279,21.6359,38500.0
2009-05-19 10:10:00,22.03,22.07,21.93,22.03,66900.0,21.6261,21.6654,21.5279,21.6261,66900.0
2009-05-19 10:20:00,22.03,22.13,21.94,22.1,61800.0,21.6261,21.7243,21.5378,21.6948,61800.0
2009-05-19 10:30:00,22.1,22.19,22.06,22.15,52500.0,21.6948,21.7832,21.6556,21.7439,52500.0
2009-05-19 10:40:00,22.16,22.24,22.05,22.15,51300.0,21.7537,21.8323,21.6457,21.7439,51300.0
2009-05-19 10:50:00,22.15,22.19,22.11,22.17,36100.0,21.7439,21.7832,21.7046,21.7635,36100.0
2009-05-19 11:00:00,22.16,22.25,22.15,22.24,59900.0,21.7537,21.8421,21.7439,21.8323,59900.0
2009-05-19 11:10:00,22.23,22.27,22.15,22.21,29300.0,21.8224,21.8617,21.7439,21.8028,29300.0
2009-05-19 11:20:00,22.21,22.26,22.16,22.26,26700.0,21.8028,21.8519,21.7537,21.8519,26700.0
2009-05-19 11:30:00,22.27,22.3,22.18,22.24,28200.0,21.8617,21.8912,21.7734,21.8323,28200.0
2009-05-19 11:40:00,22.24,22.32,22.2,22.3,29900.0,21.8323,21.9108,21.793,21.8912,29900.0
2009-05-19 11:50:00,22.3,22.33,22.2,22.25,25000.0,21.8912,21.9206,21.793,21.8421,25000.0
2009-05-19 12:00:00,22.25,22.32,22.22,22.3,32100.0,21.8421,21.9108,21.8126,21.8912,32100.0
2009-05-19 12:10:00,22.31,22.35,22.24,22.35,21900.0,21.901,21.9402,21.8323,21.9402,21900.0
2009-05-19 12:20:00,22.36,22.43,22.35,22.42,31500.0,21.9501,22.0188,21.9402,22.009,31500.0
2009-05-19 12:30:00,22.41,22.41,22.28,22.33,37600.0,21.9991,21.9991,21.8715,21.9206,37600.0
2009-05-19 12:40:00,22.32,22.37,22.27,22.29,11300.0,21.9108,21.9599,21.8617,21.8813,11300.0
2009-05-19 12:50:00,22.28,22.28,22.23,22.23,25200.0,21.8715,21.8715,21.8224,21.8224,25200.0
2009-05-19 13:00:00,22.23,22.32,22.22,22.31,12300.0,21.8224,21.9108,21.8126,21.901,12300.0
2009-05-19 13:10:00,22.32,22.34,22.27,22.3,12600.0,21.9108,21.9304,21.8617,21.8912,12600.0
2009-05-19 13:20:00,22.31,22.42,22.31,22.39,23900.0,21.901,22.009,21.901,21.9795,23900.0
2009-05-19 13:30:00,22.39,22.42,22.29,22.38,30000.0,21.9795,22.009,21.8813,21.9697,30000.0
2009-05-19 13:40:00,22.38,22.39,22.29,22.33,24800.0,21.9697,21.9795,21.8813,21.9206,24800.0
2009-05-19 13:50:00,22.33,22.34,22.2,22.27,28900.0,21.9206,21.9304,21.793,21.8617,28900.0
2009-05-19 14:00:00,22.27,22.3,22.16,22.22,52000.0,21.8617,21.8912,21.7537,21.8126,52000.0
2009-05-19 14:10:00,22.22,22.22,22.13,22.19,26200.0,21.8126,21.8126,21.7243,21.7832,26200.0
2009-05-19 14:20:00,22.19,22.24,22.19,22.24,21800.0,21.7832,21.8323,21.7832,21.8323,21800.0
2009-05-19 14:30:00,22.24,22.26,22.2,22.2,20600.0,21.8323,21.8519,21.793,21.793,20600.0
2009-05-19 14:40:00,22.22,22.28,22.19,22.28,30800.0,21.8126,21.8715,21.7832,21.8715,30800.0
2009-05-19 14:50:00,22.29,22.29,22.2,22.22,34000.0,21.8813,21.8813,21.793,21.8126,34000.0
2009-05-19 15:00:00,22.24,22.25,22.18,22.21,76700.0,21.8323,21.8421,21.7734,21.8028,76700.0
2009-05-19 15:10:00,22.21,22.22,22.12,22.22,44400.0,21.8028,21.8126,21.7145,21.8126,44400.0
2009-05-19 15:20:00,22.23,22.23,22.16,22.2,35200.0,21.8224,21.8224,21.7537,21.793,35200.0
2009-05-19 15:30:00,22.21,22.23,22.07,22.17,72700.0,21.8028,21.8224,21.6654,21.7635,72700.0
2009-05-19 15:40:00,22.18,22.2,22.03,22.03,72000.0,21.7734,21.793,21.6261,21.6261,72000.0
2009-05-19 15:50:00,22.02,22.13,22.0,22.03,142500.0,21.6163,21.7243,21.5967,21.6261,142500.0
2009-05-20 09:30:00,22.24,22.27,21.72,21.86,77400.0,21.8323,21.8617,21.3218,21.4592,77400.0
2009-05-20 09:40:00,21.89,22.27,21.83,22.17,55600.0,21.4887,21.8617,21.4298,21.7635,55600.0
2009-05-20 09:50:00,22.19,22.42,22.18,22.35,30800.0,21.7832,22.009,21.7734,21.9402,30800.0
2009-05-20 10:00:00,22.36,22.53,22.36,22.48,54200.0,21.9501,22.1169,21.9501,22.0679,54200.0
2009-05-20 10:10:00,22.46,22.49,22.27,22.44,34900.0,22.0482,22.0777,21.8617,22.0286,34900.0
2009-05-20 10:20:00,22.42,22.52,22.39,22.4,38600.0,22.009,22.1071,21.9795,21.9893,38600.0
2009-05-20 10:30:00,22.4,22.49,22.35,22.44,38900.0,21.9893,22.0777,21.9402,22.0286,38900.0
2009-05-20 10:40:00,22.46,22.49,22.37,22.42,28900.0,22.0482,22.0777,21.9599,22.009,28900.0
2009-05-20 10:50:00,22.41,22.46,22.38,22.39,26200.0,21.9991,22.0482,21.9697,21.9795,26200.0
2009-05-20 11:00:00,22.4,22.46,22.35,22.35,22000.0,21.9893,22.0482,21.9402,21.9402,22000.0
2009-05-20 11:10:00,22.33,22.37,22.27,22.33,31800.0,21.9206,21.9599,21.8617,21.9206,31800.0
2009-05-20 11:20:00,22.31,22.32,22.13,22.15,46900.0,21.901,21.9108,21.7243,21.7439,46900.0
2009-05-20 11:30:00,22.16,22.26,22.15,22.21,21300.0,21.7537,21.8519,21.7439,21.8028,21300.0
2009-05-20 11:40:00,22.2,22.22,22.08,22.11,32600.0,21.793,21.8126,21.6752,21.7046,32600.0
2009-05-20 11:50:00,22.11,22.13,22.0,22.02,38400.0,21.7046,21.7243,21.5967,21.6163,38400.0
2009-05-20 12:00:00,22.03,22.07,21.83,21.85,86700.0,21.6261,21.6654,21.4298,21.4494,86700.0
2009-05-20 12:10:00,21.86,21.99,21.85,21.97,52700.0,21.4592,21.5868,21.4494,21.5672,52700.0
2009-05-20 12:20:00,21.98,21.98,21.8,21.88,62100.0,21.577,21.577,21.4003,21.4789,62100.0
2009-05-20 12:30:00,21.89,21.89,21.72,21.86,39900.0,21.4887,21.4887,21.3218,21.4592,39900.0
2009-05-20 12:40:00,21.87,21.97,21.86,21.9,23900.0,21.469,21.5672,21.4592,21.4985,23900.0
2009-05-20 12:50:00,21.89,21.9,21.74,21.74,33800.0,21.4887,21.4985,21.3414,21.3414,33800.0
2009-05-20 13:00:00,21.74,21.85,21.74,21.79,36400.0,21.3414,21.4494,21.3414,21.3905,36400.0
2009-05-20 13:10:00,21.79,21.81,21.72,21.73,19900.0,21.3905,21.4101,21.3218,21.3316,19900.0
2009-05-20 13:20:00,21.72,21.8,21.66,21.8,28200.0,21.3218,21.4003,21.2629,21.4003,28200.0
2009-05-20 13:30:00,21.79,21.97,21.79,21.95,35300.0,21.3905,21.5672,21.3905,21.5476,35300.0
2009-05-20 13:40:00,21.94,22.05,21.89,21.93,31800.0,21.5378,21.6457,21.4887,21.5279,31800.0
2009-05-20 13:50:00,21.93,21.95,21.91,21.92,10000.0,21.5279,21.5476,21.5083,21.5181,10000.0
2009-05-20 14:00:00,21.92,21.92,21.76,21.83,64400.0,21.5181,21.5181,21.3611,21.4298,64400.0
2009-05-20 14:10:00,21.84,21.97,21.8,21.97,29800.0,21.4396,21.5672,21.4003,21.5672,29800.0
2009-05-20 14:20:00,21.97,22.02,21.93,21.93,16100.0,21.5672,21.6163,21.5279,21.5279,16100.0
2009-05-20 14:30:00,21.92,21.95,21.79,21.91,33300.0,21.5181,21.5476,21.3905,21.5083,33300.0
2009-05-20 14:40:00,21.9,22.01,21.9,21.97,29400.0,21.4985,21.6065,21.4985,21.5672,29400.0
2009-05-20 14:50:00,21.97,22.07,21.89,21.95,41800.0,21.5672,21.6654,21.4887,21.5476,41800.0
2009-05-20 15:00:00,21.96,21.97,21.83,21.84,41400.0,21.5574,21.5672,21.4298,21.4396,41400.0
2009-05-20 15:10:00,21.82,21.88,21.77,21.84,59000.0,21.42,21.4789,21.3709,21.4396,59000.0
2009-05-20 15:20:00,21.85,21.85,21.68,21.69,62000.0,21.4494,21.4494,21.2825,21.2923,62000.0
2009-05-20 15:30:00,21.7,21.71,21.58,21.66,95200.0,21.3022,21.312,21.1844,21.2629,95200.0
2009-05-20 15:40:00,21.65,21.66,21.5,21.55,108300.0,21.2531,21.2629,21.1058,21.1549,108300.0
2009-05-20 15:50:00,21.53,21.57,21.45,21.49,187900.0,21.1353,21.1745,21.0567,21.096,187900.0
2009-05-21 09:30:00,21.2,21.28,20.91,20.96,93500.0,20.8113,20.8899,20.5266,20.5757,93500.0
2009-05-21 09:40:00,20.97,21.06,20.89,20.96,149100.0,20.5855,20.6739,20.507,20.5757,149100.0
2009-05-21 09:50:00,20.97,21.09,20.9,20.95,240700.0,20.5855,20.7033,20.5168,20.5659,240700.0
2009-05-21 10:00:00,20.9,21.03,20.89,20.97,74200.0,20.5168,20.6444,20.507,20.5855,74200.0
2009-05-21 10:10:00,20.96,20.96,20.75,20.77,39400.0,20.5757,20.5757,20.3696,20.3892,39400.0
2009-05-21 10:20:00,20.77,20.8,20.66,20.7,56600.0,20.3892,20.4187,20.2812,20.3205,56600.0
2009-05-21 10:30:00,20.69,20.71,20.62,20.62,52800.0,20.3107,20.3303,20.242,20.242,52800.0
2009-05-21 10:40:00,20.62,20.72,20.61,20.71,69200.0,20.242,20.3401,20.2321,20.3303,69200.0
2009-05-21 10:50:00,20.71,20.72,20.5,20.57,50000.0,20.3303,20.3401,20.1242,20.1929,50000.0
2009-05-21 11:00:00,20.58,20.59,20.46,20.47,79800.0,20.2027,20.2125,20.0849,20.0947,79800.0
2009-05-21 11:10:00,20.47,20.52,20.47,20.51,32600.0,20.0947,20.1438,20.0947,20.134,32600.0
2009-05-21 11:20:00,20.51,20.54,20.49,20.51,32100.0,20.134,20.1634,20.1143,20.134,32100.0
2009-05-21 11:30:00,20.51,20.7,20.51,20.67,22600.0,20.134,20.3205,20.134,20.291,22600.0
2009-05-21 11:40:00,20.67,20.76,20.67,20.75,16600.0,20.291,20.3794,20.291,20.3696,16600.0
2009-05-21 11:50:00,20.74,20.89,20.73,20.88,25700.0,20.3598,20.507,20.3499,20.4972,25700.0
2009-05-21 12:00:00,20.88,20.93,20.86,20.93,44900.0,20.4972,20.5463,20.4776,20.5463,44900.0
2009-05-21 12:10:00,20.94,20.96,20.92,20.92,92000.0,20.5561,20.5757,20.5365,20.5365,92000.0
2009-05-21 12:20:00,20.91,20.93,20.85,20.85,17400.0,20.5266,20.5463,20.4677,20.4677,17400.0
2009-05-21 12:30:00,20.86,21.02,20.85,20.99,46900.0,20.4776,20.6346,20.4677,20.6052,46900.0
2009-05-21 12:40:00,20.99,21.02,20.92,21.0,30700.0,20.6052,20.6346,20.5365,20.615,30700.0
2009-05-21 12:50:00,21.02,21.03,20.9,20.97,33600.0,20.6346,20.6444,20.5168,20.5855,33600.0
2009-05-21 13:00:00,20.96,21.05,20.94,20.98,26900.0,20.5757,20.6641,20.5561,20.5954,26900.0
2009-05-21 13:10:00,20.97,21.08,20.97,20.97,34000.0,20.5855,20.6935,20.5855,20.5855,34000.0
2009-05-21 13:20:00,20.98,20.98,20.92,20.96,21500.0,20.5954,20.5954,20.5365,20.5757,21500.0
2009-05-21 13:30:00,20.95,20.95,20.87,20.88,18400.0,20.5659,20.5659,20.4874,20.4972,18400.0
2009-05-21 13:40:00,20.88,21.04,20.88,21.0,35900.0,20.4972,20.6543,20.4972,20.615,35900.0
2009-05-21 13:50:00,21.01,21.04,20.97,20.97,37200.0,20.6248,20.6543,20.5855,20.5855,37200.0
2009-05-21 14:00:00,20.97,21.01,20.89,20.92,58900.0,20.5855,20.6248,20.507,20.5365,58900.0
2009-05-21 14:10:00,20.91,20.95,20.89,20.93,49000.0,20.5266,20.5659,20.507,20.5463,49000.0
2009-05-21 14:20:00,20.93,20.95,20.87,20.9,60700.0,20.5463,20.5659,20.4874,20.5168,60700.0
2009-05-21 14:30:00,20.89,20.94,20.8,20.82,31700.0,20.507,20.5561,20.4187,20.4383,31700.0
2009-05-21 14:40:00,20.82,20.82,20.76,20.77,39900.0,20.4383,20.4383,20.3794,20.3892,39900.0
2009-05-21 14:50:00,20.77,20.82,20.73,20.82,38900.0,20.3892,20.4383,20.3499,20.4383,38900.0
2009-05-21 15:00:00,20.81,20.86,20.77,20.77,39500.0,20.4285,20.4776,20.3892,20.3892,39500.0
2009-05-21 15:10:00,20.77,20.88,20.75,20.88,66200.0,20.3892,20.4972,20.3696,20.4972,66200.0
2009-05-21 15:20:00,20.88,20.88,20.78,20.83,46800.0,20.4972,20.4972,20.399,20.4481,46800.0
2009-05-21 15:30:00,20.83,20.96,20.83,20.89,62400.0,20.4481,20.5757,20.4481,20.507,62400.0
2009-05-21 15:40:00,20.89,20.94,20.78,20.9,100800.0,20.507,20.5561,20.399,20.5168,100800.0
2009-05-21 15:50:00,20.9,20.97,20.84,20.92,171300.0,20.5168,20.5855,20.4579,20.5365,171300.0
2009-05-22 09:30:00,21.02,21.31,20.81,21.09,54100.0,20.6346,20.9193,20.4285,20.7033,54100.0
2009-05-22 09:40:00,21.04,21.14,20.96,21.0,44200.0,20.6543,20.7524,20.5757,20.615,44200.0
2009-05-22 09:50:00,21.0,21.0,20.76,20.97,69200.0,20.615,20.615,20.3794,20.5855,69200.0
2009-05-22 10:00:00,20.95,21.2,20.88,21.04,55100.0,20.5659,20.8113,20.4972,20.6543,55100.0
2009-05-22 10:10:00,21.05,21.2,21.01,21.19,25700.0,20.6641,20.8113,20.6248,20.8015,25700.0
2009-05-22 10:20:00,21.17,21.31,21.17,21.24,30600.0,20.7819,20.9193,20.7819,20.8506,30600.0
2009-05-22 10:30:00,21.23,21.23,21.03,21.06,27500.0,20.8408,20.8408,20.6444,20.6739,27500.0
2009-05-22 10:40:00,21.05,21.26,21.05,21.24,31600.0,20.6641,20.8702,20.6641,20.8506,31600.0
2009-05-22 10:50:00,21.24,21.31,21.24,21.28,35400.0,20.8506,20.9193,20.8506,20.8899,35400.0
2009-05-22 11:00:00,21.28,21.29,21.18,21.25,36400.0,20.8899,20.8997,20.7917,20.8604,36400.0
2009-05-22 11:10:00,21.25,21.25,21.14,21.19,25800.0,20.8604,20.8604,20.7524,20.8015,25800.0
2009-05-22 11:20:00,21.18,21.23,21.09,21.1,23800.0,20.7917,20.8408,20.7033,20.7132,23800.0
2009-05-22 11:30:00,21.1,21.12,21.03,21.04,19500.0,20.7132,20.7328,20.6444,20.6543,19500.0
2009-05-22 11:40:00,21.05,21.1,21.04,21.07,20800.0,20.6641,20.7132,20.6543,20.6837,20800.0
2009-05-22 11:50:00,21.08,21.09,21.0,21.09,19800.0,20.6935,20.7033,20.615,20.7033,19800.0
2009-05-22 12:00:00,21.08,21.18,21.08,21.18,48100.0,20.6935,20.7917,20.6935,20.7917,48100.0
2009-05-22 12:10:00,21.18,21.21,21.03,21.09,29600.0,20.7917,20.8211,20.6444,20.7033,29600.0
2009-05-22 12:20:00,21.09,21.1,21.02,21.02,8300.0,20.7033,20.7132,20.6346,20.6346,8300.0
2009-05-22 12:30:00,21.02,21.03,21.0,21.03,12000.0,20.6346,20.6444,20.615,20.6444,12000.0
2009-05-22 12:40:00,21.04,21.09,21.03,21.03,6900.0,20.6543,20.7033,20.6444,20.6444,6900.0
2009-05-22 12:50:00,21.03,21.12,21.02,21.12,5500.0,20.6444,20.7328,20.6346,20.7328,5500.0
2009-05-22 13:00:00,21.12,21.15,21.09,21.09,15400.0,20.7328,20.7622,20.7033,20.7033,15400.0
2009-05-22 13:10:00,21.1,21.16,21.07,21.15,59800.0,20.7132,20.7721,20.6837,20.7622,59800.0
2009-05-22 13:20:00,21.15,21.19,21.12,21.13,21400.0,20.7622,20.8015,20.7328,20.7426,21400.0
2009-05-22 13:30:00,21.14,21.15,21.02,21.15,81100.0,20.7524,20.7622,20.6346,20.7622,81100.0
2009-05-22 13:40:00,21.15,21.19,21.11,21.16,18900.0,20.7622,20.8015,20.723,20.7721,18900.0
2009-05-22 13:50:00,21.15,21.22,21.12,21.22,36300.0,20.7622,20.831,20.7328,20.831,36300.0
2009-05-22 14:00:00,21.21,21.25,21.16,21.21,21200.0,20.8211,20.8604,20.7721,20.8211,21200.0
2009-05-22 14:10:00,21.2,21.24,21.16,21.24,13800.0,20.8113,20.8506,20.7721,20.8506,13800.0
2009-05-22 14:20:00,21.23,21.25,21.21,21.24,11800.0,20.8408,20.8604,20.8211,20.8506,11800.0
2009-05-22 14:30:00,21.22,21.24,21.21,21.23,14800.0,20.831,20.8506,20.8211,20.8408,14800.0
2009-05-22 14:40:00,21.22,21.25,21.22,21.23,27500.0,20.831,20.8604,20.831,20.8408,27500.0
2009-05-22 14:50:00,21.23,21.3,21.2,21.3,17000.0,20.8408,20.9095,20.8113,20.9095,17000.0
2009-05-22 15:00:00,21.29,21.3,21.22,21.23,23000.0,20.8997,20.9095,20.831,20.8408,23000.0
2009-05-22 15:10:00,21.24,21.33,21.14,21.15,55600.0,20.8506,20.9389,20.7524,20.7622,55600.0
2009-05-22 15:20:00,21.15,21.19,21.12,21.15,34700.0,20.7622,20.8015,20.7328,20.7622,34700.0
2009-05-22 15:30:00,21.14,21.33,21.13,21.28,42800.0,20.7524,20.9389,20.7426,20.8899,42800.0
2009-05-22 15:40:00,21.29,21.29,21.08,21.12,61900.0,20.8997,20.8997,20.6935,20.7328,61900.0
2009-05-22 15:50:00,21.12,21.14,21.04,21.08,88000.0,20.7328,20.7524,20.6543,20.6935,88000.0
2009-05-26 09:30:00,20.85,21.18,20.64,21.16,51700.0,20.4677,20.7917,20.2616,20.7721,51700.0
2009-05-26 09:40:00,21.16,21.43,21.11,21.33,62900.0,20.7721,21.0371,20.723,20.9389,62900.0
2009-05-26 09:50:00,21.29,21.37,21.23,21.37,41300.0,20.8997,20.9782,20.8408,20.9782,41300.0
2009-05-26 10:00:00,21.37,21.84,21.37,21.83,132000.0,20.9782,21.4396,20.9782,21.4298,132000.0
2009-05-26 10:10:00,21.81,21.97,21.76,21.87,67900.0,21.4101,21.5672,21.3611,21.469,67900.0
2009-05-26 10:20:00,21.87,21.88,21.67,21.78,49800.0,21.469,21.4789,21.2727,21.3807,49800.0
2009-05-26 10:30:00,21.8,21.93,21.71,21.75,39100.0,21.4003,21.5279,21.312,21.3512,39100.0
2009-05-26 10:40:00,21.74,21.89,21.66,21.79,32300.0,21.3414,21.4887,21.2629,21.3905,32300.0
2009-05-26 10:50:00,21.79,21.89,21.77,21.8,21100.0,21.3905,21.4887,21.3709,21.4003,21100.0
2009-05-26 11:00:00,21.8,21.84,21.75,21.81,13300.0,21.4003,21.4396,21.3512,21.4101,13300.0
2009-05-26 11:10:00,21.82,21.82,21.76,21.8,19400.0,21.42,21.42,21.3611,21.4003,19400.0
2009-05-26 11:20:00,21.8,21.89,21.8,21.87,24500.0,21.4003,21.4887,21.4003,21.469,24500.0
2009-05-26 11:30:00,21.86,21.87,21.8,21.82,17300.0,21.4592,21.469,21.4003,21.42,17300.0
2009-05-26 11:40:00,21.82,21.95,21.79,21.95,31600.0,21.42,21.5476,21.3905,21.5476,31600.0
2009-05-26 11:50:00,21.95,22.0,21.92,21.95,22100.0,21.5476,21.5967,21.5181,21.5476,22100.0
2009-05-26 12:00:00,21.95,22.0,21.93,21.96,34000.0,21.5476,21.5967,21.5279,21.5574,34000.0
2009-05-26 12:10:00,21.96,22.0,21.94,21.99,31500.0,21.5574,21.5967,21.5378,21.5868,31500.0
2009-05-26 12:20:00,21.99,22.01,21.95,21.97,21200.0,21.5868,21.6065,21.5476,21.5672,21200.0
2009-05-26 12:30:00,21.96,21.99,21.89,21.98,23100.0,21.5574,21.5868,21.4887,21.577,23100.0
2009-05-26 12:40:00,21.95,22.05,21.92,22.05,21600.0,21.5476,21.6457,21.5181,21.6457,21600.0
2009-05-26 12:50:00,22.06,22.06,21.98,22.01,22400.0,21.6556,21.6556,21.577,21.6065,22400.0
2009-05-26 13:00:00,22.03,22.03,21.97,21.97,11700.0,21.6261,21.6261,21.5672,21.5672,11700.0
2009-05-26 13:10:00,21.96,22.02,21.91,21.93,26700.0,21.5574,21.6163,21.5083,21.5279,26700.0
2009-05-26 13:20:00,21.93,21.96,21.87,21.96,14100.0,21.5279,21.5574,21.469,21.5574,14100.0
2009-05-26 13:30:00,21.95,21.99,21.91,21.97,19000.0,21.5476,21.5868,21.5083,21.5672,19000.0
2009-05-26 13:40:00,21.97,22.05,21.96,22.0,23700.0,21.5672,21.6457,21.5574,21.5967,23700.0
2009-05-26 13:50:00,22.0,22.1,21.99,22.1,29300.0,21.5967,21.6948,21.5868,21.6948,29300.0
2009-05-26 14:00:00,22.1,22.17,22.08,22.13,21500.0,21.6948,21.7635,21.6752,21.7243,21500.0
2009-05-26 14:10:00,22.13,22.15,22.08,22.11,23800.0,21.7243,21.7439,21.6752,21.7046,23800.0
2009-05-26 14:20:00,22.1,22.11,21.99,22.07,32100.0,21.6948,21.7046,21.5868,21.6654,32100.0
2009-05-26 14:30:00,22.08,22.13,22.07,22.07,24700.0,21.6752,21.7243,21.6654,21.6654,24700.0
2009-05-26 14:40:00,22.08,22.14,21.99,22.0,54000.0,21.6752,21.7341,21.5868,21.5967,54000.0
2009-05-26 14:50:00,21.99,21.99,21.86,21.86,33500.0,21.5868,21.5868,21.4592,21.4592,33500.0
2009-05-26 15:00:00,21.86,21.96,21.85,21.9,58800.0,21.4592,21.5574,21.4494,21.4985,58800.0
2009-05-26 15:10:00,21.91,21.92,21.74,21.81,81800.0,21.5083,21.5181,21.3414,21.4101,81800.0
2009-05-26 15:20:00,21.82,21.94,21.81,21.83,39800.0,21.42,21.5378,21.4101,21.4298,39800.0
2009-05-26 15:30:00,21.8,21.84,21.76,21.83,110500.0,21.4003,21.4396,21.3611,21.4298,110500.0
2009-05-26 15:40:00,21.83,21.87,21.7,21.78,98300.0,21.4298,21.469,21.3022,21.3807,98300.0
2009-05-26 15:50:00,21.78,21.89,21.74,21.85,239700.0,21.3807,21.4887,21.3414,21.4494,239700.0
2009-05-27 09:30:00,21.79,22.07,21.67,21.74,51100.0,21.3905,21.6654,21.2727,21.3414,51100.0
2009-05-27 09:40:00,21.74,21.89,21.61,21.89,42300.0,21.3414,21.4887,21.2138,21.4887,42300.0
2009-05-27 09:50:00,21.89,22.0,21.88,21.93,38700.0,21.4887,21.5967,21.4789,21.5279,38700.0
2009-05-27 10:00:00,21.94,22.05,21.68,21.75,58200.0,21.5378,21.6457,21.2825,21.3512,58200.0
2009-05-27 10:10:00,21.76,21.9,21.74,21.82,28000.0,21.3611,21.4985,21.3414,21.42,28000.0
2009-05-27 10:20:00,21.83,22.0,21.83,21.85,30200.0,21.4298,21.5967,21.4298,21.4494,30200.0
2009-05-27 10:30:00,21.87,22.03,21.8,22.0,46400.0,21.469,21.6261,21.4003,21.5967,46400.0
2009-05-27 10:40:00,22.02,22.09,21.96,22.07,53000.0,21.6163,21.685,21.5574,21.6654,53000.0
2009-05-27 10:50:00,22.08,22.14,22.0,22.09,38300.0,21.6752,21.7341,21.5967,21.685,38300.0
2009-05-27 11:00:00,22.11,22.11,22.0,22.03,52800.0,21.7046,21.7046,21.5967,21.6261,52800.0
2009-05-27 11:10:00,22.03,22.06,21.98,22.02,66300.0,21.6261,21.6556,21.577,21.6163,66300.0
2009-05-27 11:20:00,22.02,22.06,21.99,21.99,58400.0,21.6163,21.6556,21.5868,21.5868,58400.0
2009-05-27 11:30:00,21.99,22.13,21.96,22.07,48900.0,21.5868,21.7243,21.5574,21.6654,48900.0
2009-05-27 11:40:00,22.08,22.11,22.06,22.1,32200.0,21.6752,21.7046,21.6556,21.6948,32200.0
2009-05-27 11:50:00,22.1,22.12,22.03,22.1,57800.0,21.6948,21.7145,21.6261,21.6948,57800.0
2009-05-27 12:00:00,22.1,22.12,22.02,22.09,46500.0,21.6948,21.7145,21.6163,21.685,46500.0
2009-05-27 12:10:00,22.08,22.13,22.01,22.12,39400.0,21.6752,21.7243,21.6065,21.7145,39400.0
2009-05-27 12:20:00,22.12,22.13,22.04,22.1,51100.0,21.7145,21.7243,21.6359,21.6948,51100.0
2009-05-27 12:30:00,22.1,22.12,22.0,22.01,30000.0,21.6948,21.7145,21.5967,21.6065,30000.0
2009-05-27 12:40:00,22.01,22.07,22.0,22.05,29600.0,21.6065,21.6654,21.5967,21.6457,29600.0
2009-05-27 12:50:00,22.04,22.06,21.98,22.0,38700.0,21.6359,21.6556,21.577,21.5967,38700.0
2009-05-27 13:00:00,22.01,22.15,21.99,22.06,36800.0,21.6065,21.7439,21.5868,21.6556,36800.0
2009-05-27 13:10:00,22.05,22.14,22.04,22.1,31200.0,21.6457,21.7341,21.6359,21.6948,31200.0
2009-05-27 13:20:00,22.1,22.12,22.05,22.11,43500.0,21.6948,21.7145,21.6457,21.7046,43500.0
2009-05-27 13:30:00,22.09,22.1,21.96,21.96,51600.0,21.685,21.6948,21.5574,21.5574,51600.0
2009-05-27 13:40:00,21.96,22.03,21.79,21.8,40400.0,21.5574,21.6261,21.3905,21.4003,40400.0
2009-05-27 13:50:00,21.82,21.83,21.69,21.8,63600.0,21.42,21.4298,21.2923,21.4003,63600.0
2009-05-27 14:00:00,21.8,21.8,21.62,21.63,38900.0,21.4003,21.4003,21.2236,21.2334,38900.0
2009-05-27 14:10:00,21.62,21.76,21.62,21.73,36200.0,21.2236,21.3611,21.2236,21.3316,36200.0
2009-05-27 14:20:00,21.73,21.75,21.63,21.75,40500.0,21.3316,21.3512,21.2334,21.3512,40500.0
2009-05-27 14:30:00,21.75,21.77,21.67,21.77,41600.0,21.3512,21.3709,21.2727,21.3709,41600.0
2009-05-27 14:40:00,21.78,21.93,21.78,21.91,72600.0,21.3807,21.5279,21.3807,21.5083,72600.0
2009-05-27 14:50:00,21.92,21.98,21.86,21.91,170300.0,21.5181,21.577,21.4592,21.5083,170300.0
2009-05-27 15:00:00,21.91,21.95,21.78,21.84,135500.0,21.5083,21.5476,21.3807,21.4396,135500.0
2009-05-27 15:10:00,21.84,21.84,21.75,21.77,62600.0,21.4396,21.4396,21.3512,21.3709,62600.0
2009-05-27 15:20:00,21.77,21.77,21.62,21.68,85300.0,21.3709,21.3709,21.2236,21.2825,85300.0
2009-05-27 15:30:00,21.68,21.76,21.54,21.6,99100.0,21.2825,21.3611,21.1451,21.204,99100.0
2009-05-27 15:40:00,21.59,21.69,21.54,21.65,166100.0,21.1942,21.2923,21.1451,21.2531,166100.0
2009-05-27 15:50:00,21.66,21.67,21.56,21.59,187800.0,21.2629,21.2727,21.1647,21.1942,187800.0
2009-05-28 09:30:00,21.64,22.0,21.64,21.85,49300.0,21.2433,21.5967,21.2433,21.4494,49300.0
2009-05-28 09:40:00,21.86,22.04,21.68,21.72,83500.0,21.4592,21.6359,21.2825,21.3218,83500.0
2009-05-28 09:50:00,21.71,21.74,21.36,21.36,92400.0,21.312,21.3414,20.9684,20.9684,92400.0
2009-05-28 10:00:00,21.36,21.36,21.1,21.15,100600.0,20.9684,20.9684,20.7132,20.7622,100600.0
2009-05-28 10:10:00,21.13,21.28,21.1,21.26,47300.0,20.7426,20.8899,20.7132,20.8702,47300.0
2009-05-28 10:20:00,21.25,21.32,21.1,21.21,42600.0,20.8604,20.9291,20.7132,20.8211,42600.0
2009-05-28 10:30:00,21.2,21.39,21.11,21.31,66800.0,20.8113,20.9978,20.723,20.9193,66800.0
2009-05-28 10:40:00,21.32,21.42,21.27,21.33,49700.0,20.9291,21.0273,20.88,20.9389,49700.0
2009-05-28 10:50:00,21.31,21.49,21.29,21.47,25300.0,20.9193,21.096,20.8997,21.0764,25300.0
2009-05-28 11:00:00,21.49,21.59,21.42,21.57,28400.0,21.096,21.1942,21.0273,21.1745,28400.0
2009-05-28 11:10:00,21.55,21.55,21.36,21.37,41500.0,21.1549,21.1549,20.9684,20.9782,41500.0
2009-05-28 11:20:00,21.34,21.43,21.31,21.35,38700.0,20.9488,21.0371,20.9193,20.9586,38700.0
2009-05-28 11:30:00,21.35,21.52,21.31,21.47,23100.0,20.9586,21.1255,20.9193,21.0764,23100.0
2009-05-28 11:40:00,21.45,21.52,21.28,21.52,37600.0,21.0567,21.1255,20.8899,21.1255,37600.0
2009-05-28 11:50:00,21.53,21.58,21.48,21.5,33500.0,21.1353,21.1844,21.0862,21.1058,33500.0
2009-05-28 12:00:00,21.5,21.54,21.3,21.3,34500.0,21.1058,21.1451,20.9095,20.9095,34500.0
2009-05-28 12:10:00,21.29,21.39,21.28,21.36,41500.0,20.8997,20.9978,20.8899,20.9684,41500.0
2009-05-28 12:20:00,21.36,21.36,21.21,21.21,24600.0,20.9684,20.9684,20.8211,20.8211,24600.0
2009-05-28 12:30:00,21.18,21.22,21.13,21.16,22300.0,20.7917,20.831,20.7426,20.7721,22300.0
2009-05-28 12:40:00,21.17,21.24,21.12,21.24,56500.0,20.7819,20.8506,20.7328,20.8506,56500.0
2009-05-28 12:50:00,21.23,21.29,21.21,21.23,63000.0,20.8408,20.8997,20.8211,20.8408,63000.0
2009-05-28 13:00:00,21.23,21.42,21.23,21.4,47400.0,20.8408,21.0273,20.8408,21.0077,47400.0
2009-05-28 13:10:00,21.4,21.63,21.39,21.55,60200.0,21.0077,21.2334,20.9978,21.1549,60200.0
2009-05-28 13:20:00,21.55,21.61,21.49,21.51,51700.0,21.1549,21.2138,21.096,21.1156,51700.0
2009-05-28 13:30:00,21.52,21.57,21.46,21.56,41400.0,21.1255,21.1745,21.0666,21.1647,41400.0
2009-05-28 13:40:00,21.57,21.58,21.49,21.51,55800.0,21.1745,21.1844,21.096,21.1156,55800.0
2009-05-28 13:50:00,21.51,21.56,21.36,21.51,51400.0,21.1156,21.1647,20.9684,21.1156,51400.0
2009-05-28 14:00:00,21.51,21.54,21.47,21.52,20400.0,21.1156,21.1451,21.0764,21.1255,20400.0
2009-05-28 14:10:00,21.52,21.55,21.44,21.52,33900.0,21.1255,21.1549,21.0469,21.1255,33900.0
2009-05-28 14:20:00,21.54,21.68,21.54,21.6,19100.0,21.1451,21.2825,21.1451,21.204,19100.0
2009-05-28 14:30:00,21.62,21.77,21.62,21.64,52000.0,21.2236,21.3709,21.2236,21.2433,52000.0
2009-05-28 14:40:00,21.64,21.66,21.54,21.66,23900.0,21.2433,21.2629,21.1451,21.2629,23900.0
2009-05-28 14:50:00,21.67,21.7,21.56,21.65,32800.0,21.2727,21.3022,21.1647,21.2531,32800.0
2009-05-28 15:00:00,21.66,21.69,21.54,21.54,30000.0,21.2629,21.2923,21.1451,21.1451,30000.0
2009-05-28 15:10:00,21.53,21.61,21.43,21.6,47800.0,21.1353,21.2138,21.0371,21.204,47800.0
2009-05-28 15:20:00,21.6,21.61,21.49,21.6,44700.0,21.204,21.2138,21.096,21.204,44700.0
2009-05-28 15:30:00,21.6,21.62,21.46,21.55,38100.0,21.204,21.2236,21.0666,21.1549,38100.0
2009-05-28 15:40:00,21.54,21.6,21.49,21.59,49800.0,21.1451,21.204,21.096,21.1942,49800.0
2009-05-28 15:50:00,21.58,21.63,21.49,21.6,77100.0,21.1844,21.2334,21.096,21.204,77100.0
2009-05-29 09:30:00,21.89,22.27,21.84,22.2,142700.0,21.4887,21.8617,21.4396,21.793,142700.0
2009-05-29 09:40:00,22.21,22.32,22.13,22.26,121300.0,21.8028,21.9108,21.7243,21.8519,121300.0
2009-05-29 09:50:00,22.26,22.47,22.19,22.37,145900.0,21.8519,22.058,21.7832,21.9599,145900.0
2009-05-29 10:00:00,22.37,22.42,22.11,22.15,92000.0,21.9599,22.009,21.7046,21.7439,92000.0
2009-05-29 10:10:00,22.15,22.33,22.06,22.32,108500.0,21.7439,21.9206,21.6556,21.9108,108500.0
2009-05-29 10:20:00,22.33,22.41,22.3,22.38,51900.0,21.9206,21.9991,21.8912,21.9697,51900.0
2009-05-29 10:30:00,22.37,22.37,22.13,22.24,31400.0,21.9599,21.9599,21.7243,21.8323,31400.0
2009-05-29 10:40:00,22.26,22.45,22.22,22.36,61900.0,21.8519,22.0384,21.8126,21.9501,61900.0
2009-05-29 10:50:00,22.38,22.53,22.37,22.5,58000.0,21.9697,22.1169,21.9599,22.0875,58000.0
2009-05-29 11:00:00,22.49,22.54,22.31,22.37,40400.0,22.0777,22.1268,21.901,21.9599,40400.0
2009-05-29 11:10:00,22.36,22.36,22.21,22.21,31300.0,21.9501,21.9501,21.8028,21.8028,31300.0
2009-05-29 11:20:00,22.2,22.32,22.14,22.16,61600.0,21.793,21.9108,21.7341,21.7537,61600.0
2009-05-29 11:30:00,22.15,22.19,22.08,22.11,42500.0,21.7439,21.7832,21.6752,21.7046,42500.0
2009-05-29 11:40:00,22.1,22.25,22.07,22.24,34300.0,21.6948,21.8421,21.6654,21.8323,34300.0
2009-05-29 11:50:00,22.25,22.27,22.13,22.15,29700.0,21.8421,21.8617,21.7243,21.7439,29700.0
2009-05-29 12:00:00,22.15,22.23,22.11,22.22,17600.0,21.7439,21.8224,21.7046,21.8126,17600.0
2009-05-29 12:10:00,22.22,22.42,22.22,22.39,46800.0,21.8126,22.009,21.8126,21.9795,46800.0
2009-05-29 12:20:00,22.39,22.4,22.27,22.36,35500.0,21.9795,21.9893,21.8617,21.9501,35500.0
2009-05-29 12:30:00,22.34,22.39,22.27,22.27,27000.0,21.9304,21.9795,21.8617,21.8617,27000.0
2009-05-29 12:40:00,22.28,22.39,22.23,22.25,24800.0,21.8715,21.9795,21.8224,21.8421,24800.0
2009-05-29 12:50:00,22.25,22.33,22.25,22.32,15500.0,21.8421,21.9206,21.8421,21.9108,15500.0
2009-05-29 13:00:00,22.31,22.38,22.3,22.34,20600.0,21.901,21.9697,21.8912,21.9304,20600.0
2009-05-29 13:10:00,22.33,22.36,22.31,22.32,24900.0,21.9206,21.9501,21.901,21.9108,24900.0
2009-05-29 13:20:00,22.32,22.37,22.3,22.33,17900.0,21.9108,21.9599,21.8912,21.9206,17900.0
2009-05-29 13:30:00,22.33,22.45,22.33,22.36,34800.0,21.9206,22.0384,21.9206,21.9501,34800.0
2009-05-29 13:40:00,22.37,22.43,22.36,22.37,22200.0,21.9599,22.0188,21.9501,21.9599,22200.0
2009-05-29 13:50:00,22.37,22.37,22.29,22.29,22500.0,21.9599,21.9599,21.8813,21.8813,22500.0
2009-05-29 14:00:00,22.28,22.32,22.24,22.32,21000.0,21.8715,21.9108,21.8323,21.9108,21000.0
2009-05-29 14:10:00,22.31,22.41,22.3,22.37,27500.0,21.901,21.9991,21.8912,21.9599,27500.0
2009-05-29 14:20:00,22.37,22.38,22.25,22.29,27200.0,21.9599,21.9697,21.8421,21.8813,27200.0
2009-05-29 14:30:00,22.31,22.37,22.29,22.36,54100.0,21.901,21.9599,21.8813,21.9501,54100.0
2009-05-29 14:40:00,22.36,22.38,22.34,22.36,41300.0,21.9501,21.9697,21.9304,21.9501,41300.0
2009-05-29 14:50:00,22.35,22.4,22.3,22.38,65000.0,21.9402,21.9893,21.8912,21.9697,65000.0
2009-05-29 15:00:00,22.38,22.5,22.36,22.45,88000.0,21.9697,22.0875,21.9501,22.0384,88000.0
2009-05-29 15:10:00,22.46,22.51,22.4,22.49,99000.0,22.0482,22.0973,21.9893,22.0777,99000.0
2009-05-29 15:20:00,22.5,22.54,22.38,22.51,86500.0,22.0875,22.1268,21.9697,22.0973,86500.0
2009-05-29 15:30:00,22.51,22.56,22.44,22.51,161100.0,22.0973,22.1464,22.0286,22.0973,161100.0
2009-05-29 15:40:00,22.49,22.7,22.49,22.65,200600.0,22.0777,22.2838,22.0777,22.2347,200600.0
2009-05-29 15:50:00,22.65,22.84,22.6,22.83,333700.0,22.2347,22.4213,22.1857,22.4114,333700.0
2009-06-01 09:30:00,23.19,23.5,23.19,23.41,61800.0,22.7648,23.0692,22.7648,22.9808,61800.0
2009-06-01 09:40:00,23.42,23.62,23.34,23.55,49000.0,22.9906,23.187,22.9121,23.1182,49000.0
2009-06-01 09:50:00,23.55,23.8,23.55,23.69,57200.0,23.1182,23.3637,23.1182,23.2557,57200.0
2009-06-01 10:00:00,23.68,23.88,23.68,23.88,96200.0,23.2459,23.4422,23.2459,23.4422,96200.0
2009-06-01 10:10:00,23.87,24.0,23.87,23.97,85300.0,23.4324,23.56,23.4324,23.5305,85300.0
2009-06-01 10:20:00,23.97,23.98,23.76,23.77,311600.0,23.5305,23.5404,23.3244,23.3342,311600.0
2009-06-01 10:30:00,23.77,23.8,23.62,23.73,75800.0,23.3342,23.3637,23.187,23.2949,75800.0
2009-06-01 10:40:00,23.71,23.72,23.61,23.65,53700.0,23.2753,23.2851,23.1771,23.2164,53700.0
2009-06-01 10:50:00,23.66,23.78,23.61,23.63,55700.0,23.2262,23.344,23.1771,23.1968,55700.0
2009-06-01 11:00:00,23.62,23.71,23.58,23.7,75600.0,23.187,23.2753,23.1477,23.2655,75600.0
2009-06-01 11:10:00,23.69,23.74,23.68,23.71,62000.0,23.2557,23.3048,23.2459,23.2753,62000.0
2009-06-01 11:20:00,23.72,23.85,23.72,23.83,86100.0,23.2851,23.4127,23.2851,23.3931,86100.0
2009-06-01 11:30:00,23.84,23.93,23.82,23.91,55900.0,23.4029,23.4913,23.3833,23.4716,55900.0
2009-06-01 11:40:00,23.91,24.0,23.89,23.99,67700.0,23.4716,23.56,23.452,23.5502,67700.0
2009-06-01 11:50:00,23.99,24.09,23.99,24.0,74300.0,23.5502,23.6483,23.5502,23.56,74300.0
2009-06-01 12:00:00,24.0,24.01,23.9,23.98,34800.0,23.56,23.5698,23.4618,23.5404,34800.0
2009-06-01 12:10:00,23.98,23.99,23.91,23.93,24500.0,23.5404,23.5502,23.4716,23.4913,24500.0
2009-06-01 12:20:00,23.92,23.99,23.87,23.98,26000.0,23.4815,23.5502,23.4324,23.5404,26000.0
2009-06-01 12:30:00,23.98,24.05,23.97,23.98,18700.0,23.5404,23.6091,23.5305,23.5404,18700.0
2009-06-01 12:40:00,23.97,24.03,23.93,24.02,34000.0,23.5305,23.5894,23.4913,23.5796,34000.0
2009-06-01 12:50:00,24.01,24.05,23.87,23.88,34700.0,23.5698,23.6091,23.4324,23.4422,34700.0
2009-06-01 13:00:00,23.87,23.96,23.87,23.93,49900.0,23.4324,23.5207,23.4324,23.4913,49900.0
2009-06-01 13:10:00,23.94,23.94,23.85,23.86,61900.0,23.5011,23.5011,23.4127,23.4226,61900.0
2009-06-01 13:20:00,23.86,23.94,23.85,23.94,55800.0,23.4226,23.5011,23.4127,23.5011,55800.0
2009-06-01 13:30:00,23.93,23.95,23.82,23.88,60100.0,23.4913,23.5109,23.3833,23.4422,60100.0
2009-06-01 13:40:00,23.88,23.97,23.78,23.97,46100.0,23.4422,23.5305,23.344,23.5305,46100.0
2009-06-01 13:50:00,23.96,23.96,23.9,23.93,24200.0,23.5207,23.5207,23.4618,23.4913,24200.0
2009-06-01 14:00:00,23.94,23.97,23.8,23.8,30400.0,23.5011,23.5305,23.3637,23.3637,30400.0
2009-06-01 14:10:00,23.81,23.83,23.73,23.74,41300.0,23.3735,23.3931,23.2949,23.3048,41300.0
2009-06-01 14:20:00,23.73,23.76,23.69,23.69,73700.0,23.2949,23.3244,23.2557,23.2557,73700.0
2009-06-01 14:30:00,23.7,23.84,23.66,23.78,100300.0,23.2655,23.4029,23.2262,23.344,100300.0
2009-06-01 14:40:00,23.8,23.8,23.68,23.68,48400.0,23.3637,23.3637,23.2459,23.2459,48400.0
2009-06-01 14:50:00,23.68,23.7,23.55,23.6,121600.0,23.2459,23.2655,23.1182,23.1673,121600.0
2009-06-01 15:00:00,23.6,23.62,23.46,23.54,118200.0,23.1673,23.187,23.0299,23.1084,118200.0
2009-06-01 15:10:00,23.55,23.62,23.52,23.57,108200.0,23.1182,23.187,23.0888,23.1379,108200.0
2009-06-01 15:20:00,23.57,23.7,23.57,23.69,121000.0,23.1379,23.2655,23.1379,23.2557,121000.0
2009-06-01 15:30:00,23.69,23.72,23.58,23.6,196100.0,23.2557,23.2851,23.1477,23.1673,196100.0
2009-06-01 15:40:00,23.6,23.71,23.55,23.6,183000.0,23.1673,23.2753,23.1182,23.1673,183000.0
2009-06-01 15:50:00,23.6,23.73,23.56,23.61,278600.0,23.1673,23.2949,23.1281,23.1771,278600.0
2009-06-02 09:30:00,23.49,23.77,23.3,23.75,101100.0,23.0593,23.3342,22.8728,23.3146,101100.0
2009-06-02 09:40:00,23.75,23.81,23.45,23.45,79800.0,23.3146,23.3735,23.0201,23.0201,79800.0
2009-06-02 09:50:00,23.45,23.67,23.42,23.51,92400.0,23.0201,23.236,22.9906,23.079,92400.0
2009-06-02 10:00:00,23.53,24.0,23.5,23.88,150500.0,23.0986,23.56,23.0692,23.4422,150500.0
2009-06-02 10:10:00,23.88,23.91,23.61,23.66,59100.0,23.4422,23.4716,23.1771,23.2262,59100.0
2009-06-02 10:20:00,23.65,23.76,23.58,23.66,37200.0,23.2164,23.3244,23.1477,23.2262,37200.0
2009-06-02 10:30:00,23.68,23.72,23.5,23.63,38900.0,23.2459,23.2851,23.0692,23.1968,38900.0
2009-06-02 10:40:00,23.65,23.7,23.55,23.57,35000.0,23.2164,23.2655,23.1182,23.1379,35000.0
2009-06-02 10:50:00,23.58,23.67,23.5,23.64,41600.0,23.1477,23.236,23.0692,23.2066,41600.0
2009-06-02 11:00:00,23.65,23.66,23.54,23.56,24600.0,23.2164,23.2262,23.1084,23.1281,24600.0
2009-06-02 11:10:00,23.54,23.67,23.51,23.64,29200.0,23.1084,23.236,23.079,23.2066,29200.0
2009-06-02 11:20:00,23.64,23.77,23.62,23.66,37000.0,23.2066,23.3342,23.187,23.2262,37000.0
2009-06-02 11:30:00,23.67,23.67,23.35,23.35,39100.0,23.236,23.236,22.9219,22.9219,39100.0
2009-06-02 11:40:00,23.35,23.47,23.35,23.43,20200.0,22.9219,23.0397,22.9219,23.0004,20200.0
2009-06-02 11:50:00,23.43,23.57,23.43,23.46,36700.0,23.0004,23.1379,23.0004,23.0299,36700.0
2009-06-02 12:00:00,23.47,23.61,23.46,23.52,41600.0,23.0397,23.1771,23.0299,23.0888,41600.0
2009-06-02 12:10:00,23.52,23.53,23.4,23.46,26800.0,23.0888,23.0986,22.971,23.0299,26800.0
2009-06-02 12:20:00,23.45,23.48,23.28,23.29,36000.0,23.0201,23.0495,22.8532,22.863,36000.0
2009-06-02 12:30:00,23.3,23.44,23.3,23.43,23500.0,22.8728,23.0103,22.8728,23.0004,23500.0
2009-06-02 12:40:00,23.44,23.45,23.35,23.36,15300.0,23.0103,23.0201,22.9219,22.9317,15300.0
2009-06-02 12:50:00,23.36,23.52,23.35,23.48,26600.0,22.9317,23.0888,22.9219,23.0495,26600.0
2009-06-02 13:00:00,23.49,23.53,23.41,23.52,29400.0,23.0593,23.0986,22.9808,23.0888,29400.0
2009-06-02 13:10:00,23.53,23.55,23.42,23.45,35000.0,23.0986,23.1182,22.9906,23.0201,35000.0
2009-06-02 13:20:00,23.44,23.51,23.42,23.44,50400.0,23.0103,23.079,22.9906,23.0103,50400.0
2009-06-02 13:30:00,23.44,23.53,23.44,23.5,33600.0,23.0103,23.0986,23.0103,23.0692,33600.0
2009-06-02 13:40:00,23.51,23.51,23.47,23.5,35100.0,23.079,23.079,23.0397,23.0692,35100.0
2009-06-02 13:50:00,23.5,23.53,23.45,23.48,32000.0,23.0692,23.0986,23.0201,23.0495,32000.0
2009-06-02 14:00:00,23.48,23.49,23.41,23.45,49000.0,23.0495,23.0593,22.9808,23.0201,49000.0
2009-06-02 14:10:00,23.45,23.57,23.42,23.57,33000.0,23.0201,23.1379,22.9906,23.1379,33000.0
2009-06-02 14:20:00,23.57,23.63,23.52,23.54,42300.0,23.1379,23.1968,23.0888,23.1084,42300.0
2009-06-02 14:30:00,23.54,23.6,23.5,23.58,36800.0,23.1084,23.1673,23.0692,23.1477,36800.0
2009-06-02 14:40:00,23.58,23.64,23.49,23.5,38500.0,23.1477,23.2066,23.0593,23.0692,38500.0
2009-06-02 14:50:00,23.5,23.6,23.47,23.5,45000.0,23.0692,23.1673,23.0397,23.0692,45000.0
2009-06-02 15:00:00,23.5,23.67,23.5,23.6,45200.0,23.0692,23.236,23.0692,23.1673,45200.0
2009-06-02 15:10:00,23.62,23.63,23.49,23.55,59400.0,23.187,23.1968,23.0593,23.1182,59400.0
2009-06-02 15:20:00,23.54,23.63,23.47,23.49,59300.0,23.1084,23.1968,23.0397,23.0593,59300.0
2009-06-02 15:30:00,23.49,23.59,23.44,23.58,55100.0,23.0593,23.1575,23.0103,23.1477,55100.0
2009-06-02 15:40:00,23.59,23.62,23.52,23.56,99700.0,23.1575,23.187,23.0888,23.1281,99700.0
2009-06-02 15:50:00,23.56,23.57,23.46,23.53,148600.0,23.1281,23.1379,23.0299,23.0986,148600.0
2009-06-03 09:30:00,23.31,23.36,23.0,23.18,39500.0,22.8826,22.9317,22.5783,22.755,39500.0
2009-06-03 09:40:00,23.19,23.22,23.04,23.13,31500.0,22.7648,22.7943,22.6176,22.7059,31500.0
2009-06-03 09:50:00,23.13,23.17,22.89,23.01,64500.0,22.7059,22.7452,22.4703,22.5881,64500.0
2009-06-03 10:00:00,23.0,23.04,22.8,22.93,78300.0,22.5783,22.6176,22.382,22.5096,78300.0
2009-06-03 10:10:00,22.94,23.03,22.87,22.88,29400.0,22.5194,22.6078,22.4507,22.4605,29400.0
2009-06-03 10:20:00,22.87,22.95,22.76,22.95,35800.0,22.4507,22.5292,22.3427,22.5292,35800.0
2009-06-03 10:30:00,22.96,22.96,22.81,22.9,25300.0,22.5391,22.5391,22.3918,22.4802,25300.0
2009-06-03 10:40:00,22.91,23.02,22.87,22.97,32500.0,22.49,22.598,22.4507,22.5489,32500.0
2009-06-03 10:50:00,22.98,23.16,22.96,23.13,69500.0,22.5587,22.7354,22.5391,22.7059,69500.0
2009-06-03 11:00:00,23.14,23.16,23.06,23.11,60600.0,22.7158,22.7354,22.6372,22.6863,60600.0
2009-06-03 11:10:00,23.12,23.12,23.02,23.11,47000.0,22.6961,22.6961,22.598,22.6863,47000.0
2009-06-03 11:20:00,23.11,23.28,23.11,23.16,39400.0,22.6863,22.8532,22.6863,22.7354,39400.0
2009-06-03 11:30:00,23.15,23.17,23.08,23.11,21500.0,22.7256,22.7452,22.6569,22.6863,21500.0
2009-06-03 11:40:00,23.11,23.16,22.97,22.99,48000.0,22.6863,22.7354,22.5489,22.5685,48000.0
2009-06-03 11:50:00,22.99,23.03,22.91,22.95,23600.0,22.5685,22.6078,22.49,22.5292,23600.0
2009-06-03 12:00:00,22.93,22.94,22.85,22.87,30300.0,22.5096,22.5194,22.4311,22.4507,30300.0
2009-06-03 12:10:00,22.87,22.88,22.81,22.83,27400.0,22.4507,22.4605,22.3918,22.4114,27400.0
2009-06-03 12:20:00,22.83,22.84,22.74,22.78,20100.0,22.4114,22.4213,22.3231,22.3624,20100.0
2009-06-03 12:30:00,22.76,22.78,22.7,22.7,13100.0,22.3427,22.3624,22.2838,22.2838,13100.0
2009-06-03 12:40:00,22.71,22.74,22.7,22.7,9800.0,22.2936,22.3231,22.2838,22.2838,9800.0
2009-06-03 12:50:00,22.7,22.72,22.65,22.69,30500.0,22.2838,22.3035,22.2347,22.274,30500.0
2009-06-03 13:00:00,22.68,22.79,22.68,22.78,19600.0,22.2642,22.3722,22.2642,22.3624,19600.0
2009-06-03 13:10:00,22.79,22.8,22.77,22.8,17200.0,22.3722,22.382,22.3525,22.382,17200.0
2009-06-03 13:20:00,22.79,22.8,22.67,22.7,23700.0,22.3722,22.382,22.2544,22.2838,23700.0
2009-06-03 13:30:00,22.71,22.73,22.64,22.66,20800.0,22.2936,22.3133,22.2249,22.2446,20800.0
2009-06-03 13:40:00,22.65,22.67,22.6,22.6,25400.0,22.2347,22.2544,22.1857,22.1857,25400.0
2009-06-03 13:50:00,22.61,22.64,22.6,22.63,23000.0,22.1955,22.2249,22.1857,22.2151,23000.0
2009-06-03 14:00:00,22.63,22.66,22.6,22.64,26400.0,22.2151,22.2446,22.1857,22.2249,26400.0
2009-06-03 14:10:00,22.64,22.73,22.61,22.72,26100.0,22.2249,22.3133,22.1955,22.3035,26100.0
2009-06-03 14:20:00,22.71,22.73,22.64,22.71,21600.0,22.2936,22.3133,22.2249,22.2936,21600.0
2009-06-03 14:30:00,22.7,22.71,22.64,22.66,39400.0,22.2838,22.2936,22.2249,22.2446,39400.0
2009-06-03 14:40:00,22.66,22.72,22.61,22.66,32900.0,22.2446,22.3035,22.1955,22.2446,32900.0
2009-06-03 14:50:00,22.67,22.82,22.62,22.74,29700.0,22.2544,22.4016,22.2053,22.3231,29700.0
2009-06-03 15:00:00,22.73,22.79,22.7,22.76,47200.0,22.3133,22.3722,22.2838,22.3427,47200.0
2009-06-03 15:10:00,22.77,22.83,22.7,22.75,61100.0,22.3525,22.4114,22.2838,22.3329,61100.0
2009-06-03 15:20:00,22.75,22.8,22.66,22.67,39800.0,22.3329,22.382,22.2446,22.2544,39800.0
2009-06-03 15:30:00,22.67,22.76,22.65,22.72,56500.0,22.2544,22.3427,22.2347,22.3035,56500.0
2009-06-03 15:40:00,22.72,22.88,22.71,22.85,98000.0,22.3035,22.4605,22.2936,22.4311,98000.0
2009-06-03 15:50:00,22.86,22.92,22.78,22.92,94100.0,22.4409,22.4998,22.3624,22.4998,94100.0
2009-06-04 09:30:00,23.07,23.49,23.07,23.34,46800.0,22.647,23.0593,22.647,22.9121,46800.0
2009-06-04 09:40:00,23.35,23.51,23.25,23.26,49900.0,22.9219,23.079,22.8237,22.8336,49900.0
2009-06-04 09:50:00,23.26,23.26,23.04,23.24,57600.0,22.8336,22.8336,22.6176,22.8139,57600.0
2009-06-04 10:00:00,23.26,23.29,22.98,23.02,24900.0,22.8336,22.863,22.5587,22.598,24900.0
2009-06-04 10:10:00,23.0,23.04,22.94,23.03,20800.0,22.5783,22.6176,22.5194,22.6078,20800.0
2009-06-04 10:20:00,23.03,23.18,23.0,23.09,28400.0,22.6078,22.755,22.5783,22.6667,28400.0
2009-06-04 10:30:00,23.1,23.18,23.03,23.14,71600.0,22.6765,22.755,22.6078,22.7158,71600.0
2009-06-04 10:40:00,23.11,23.12,22.99,23.12,47400.0,22.6863,22.6961,22.5685,22.6961,47400.0
2009-06-04 10:50:00,23.11,23.2,23.11,23.17,40600.0,22.6863,22.7747,22.6863,22.7452,40600.0
2009-06-04 11:00:00,23.18,23.2,23.16,23.18,11900.0,22.755,22.7747,22.7354,22.755,11900.0
2009-06-04 11:10:00,23.17,23.25,23.14,23.22,26700.0,22.7452,22.8237,22.7158,22.7943,26700.0
2009-06-04 11:20:00,23.22,23.36,23.18,23.34,55600.0,22.7943,22.9317,22.755,22.9121,55600.0
2009-06-04 11:30:00,23.35,23.45,23.3,23.45,54000.0,22.9219,23.0201,22.8728,23.0201,54000.0
2009-06-04 11:40:00,23.44,23.46,23.4,23.44,35300.0,23.0103,23.0299,22.971,23.0103,35300.0
2009-06-04 11:50:00,23.44,23.47,23.34,23.34,29600.0,23.0103,23.0397,22.9121,22.9121,29600.0
2009-06-04 12:00:00,23.32,23.33,23.23,23.32,25200.0,22.8925,22.9023,22.8041,22.8925,25200.0
2009-06-04 12:10:00,23.3,23.32,23.22,23.3,16700.0,22.8728,22.8925,22.7943,22.8728,16700.0
2009-06-04 12:20:00,23.31,23.34,23.29,23.31,23100.0,22.8826,22.9121,22.863,22.8826,23100.0
2009-06-04 12:30:00,23.32,23.36,23.3,23.34,14800.0,22.8925,22.9317,22.8728,22.9121,14800.0
2009-06-04 12:40:00,23.34,23.44,23.34,23.38,27200.0,22.9121,23.0103,22.9121,22.9514,27200.0
2009-06-04 12:50:00,23.37,23.37,23.27,23.29,18300.0,22.9415,22.9415,22.8434,22.863,18300.0
2009-06-04 13:00:00,23.31,23.44,23.3,23.44,54800.0,22.8826,23.0103,22.8728,23.0103,54800.0
2009-06-04 13:10:00,23.45,23.53,23.44,23.5,30400.0,23.0201,23.0986,23.0103,23.0692,30400.0
2009-06-04 13:20:00,23.5,23.57,23.5,23.56,23900.0,23.0692,23.1379,23.0692,23.1281,23900.0
2009-06-04 13:30:00,23.56,23.66,23.55,23.64,32300.0,23.1281,23.2262,23.1182,23.2066,32300.0
2009-06-04 13:40:00,23.65,23.65,23.57,23.62,48900.0,23.2164,23.2164,23.1379,23.187,48900.0
2009-06-04 13:50:00,23.62,23.65,23.52,23.59,61600.0,23.187,23.2164,23.0888,23.1575,61600.0
2009-06-04 14:00:00,23.6,23.68,23.58,23.65,72000.0,23.1673,23.2459,23.1477,23.2164,72000.0
2009-06-04 14:10:00,23.66,23.68,23.61,23.67,73500.0,23.2262,23.2459,23.1771,23.236,73500.0
2009-06-04 14:20:00,23.67,23.73,23.65,23.69,88300.0,23.236,23.2949,23.2164,23.2557,88300.0
2009-06-04 14:30:00,23.69,23.71,23.52,23.59,90400.0,23.2557,23.2753,23.0888,23.1575,90400.0
2009-06-04 14:40:00,23.6,23.7,23.58,23.66,49900.0,23.1673,23.2655,23.1477,23.2262,49900.0
2009-06-04 14:50:00,23.66,23.71,23.61,23.65,57200.0,23.2262,23.2753,23.1771,23.2164,57200.0
2009-06-04 15:00:00,23.64,23.66,23.53,23.56,56000.0,23.2066,23.2262,23.0986,23.1281,56000.0
2009-06-04 15:10:00,23.55,23.65,23.55,23.63,83000.0,23.1182,23.2164,23.1182,23.1968,83000.0
2009-06-04 15:20:00,23.64,23.72,23.62,23.67,82500.0,23.2066,23.2851,23.187,23.236,82500.0
2009-06-04 15:30:00,23.67,23.71,23.57,23.64,77100.0,23.236,23.2753,23.1379,23.2066,77100.0
2009-06-04 15:40:00,23.64,23.68,23.52,23.54,123600.0,23.2066,23.2459,23.0888,23.1084,123600.0
2009-06-04 15:50:00,23.55,23.75,23.55,23.7,193900.0,23.1182,23.3146,23.1182,23.2655,193900.0
2009-06-05 09:30:00,24.81,24.9,24.36,24.39,223600.0,24.3551,24.4435,23.9134,23.9428,223600.0
2009-06-05 09:40:00,24.4,24.65,24.27,24.33,234400.0,23.9527,24.1981,23.825,23.8839,234400.0
2009-06-05 09:50:00,24.34,24.58,24.25,24.48,222900.0,23.8938,24.1294,23.8054,24.0312,222900.0
2009-06-05 10:00:00,24.48,24.49,24.2,24.21,123700.0,24.0312,24.041,23.7563,23.7661,123700.0
2009-06-05 10:10:00,24.22,24.23,24.06,24.09,63700.0,23.776,23.7858,23.6189,23.6483,63700.0
2009-06-05 10:20:00,24.09,24.23,24.08,24.12,76600.0,23.6483,23.7858,23.6385,23.6778,76600.0
2009-06-05 10:30:00,24.13,24.21,24.02,24.19,88700.0,23.6876,23.7661,23.5796,23.7465,88700.0
2009-06-05 10:40:00,24.19,24.4,24.15,24.3,128500.0,23.7465,23.9527,23.7072,23.8545,128500.0
2009-06-05 10:50:00,24.29,24.34,24.2,24.27,82900.0,23.8447,23.8938,23.7563,23.825,82900.0
2009-06-05 11:00:00,24.26,24.3,24.2,24.28,48900.0,23.8152,23.8545,23.7563,23.8349,48900.0
2009-06-05 11:10:00,24.28,24.31,24.2,24.3,63100.0,23.8349,23.8643,23.7563,23.8545,63100.0
2009-06-05 11:20:00,24.32,24.42,24.3,24.38,68300.0,23.8741,23.9723,23.8545,23.933,68300.0
2009-06-05 11:30:00,24.38,24.39,24.22,24.26,45100.0,23.933,23.9428,23.776,23.8152,45100.0
2009-06-05 11:40:00,24.26,24.42,24.22,24.39,52500.0,23.8152,23.9723,23.776,23.9428,52500.0
2009-06-05 11:50:00,24.37,24.41,24.28,24.38,40300.0,23.9232,23.9625,23.8349,23.933,40300.0
2009-06-05 12:00:00,24.37,24.44,24.36,24.41,49100.0,23.9232,23.9919,23.9134,23.9625,49100.0
2009-06-05 12:10:00,24.41,24.5,24.38,24.48,49700.0,23.9625,24.0508,23.933,24.0312,49700.0
2009-06-05 12:20:00,24.48,24.55,24.44,24.55,62000.0,24.0312,24.0999,23.9919,24.0999,62000.0
2009-06-05 12:30:00,24.55,24.62,24.52,24.62,52000.0,24.0999,24.1686,24.0705,24.1686,52000.0
2009-06-05 12:40:00,24.62,24.65,24.53,24.64,91600.0,24.1686,24.1981,24.0803,24.1883,91600.0
2009-06-05 12:50:00,24.64,24.68,24.6,24.65,46700.0,24.1883,24.2275,24.149,24.1981,46700.0
2009-06-05 13:00:00,24.67,24.68,24.58,24.59,31600.0,24.2177,24.2275,24.1294,24.1392,31600.0
2009-06-05 13:10:00,24.59,24.61,24.51,24.59,43100.0,24.1392,24.1588,24.0606,24.1392,43100.0
2009-06-05 13:20:00,24.59,24.62,24.54,24.62,46500.0,24.1392,24.1686,24.0901,24.1686,46500.0
2009-06-05 13:30:00,24.63,24.63,24.55,24.61,42300.0,24.1784,24.1784,24.0999,24.1588,42300.0
2009-06-05 13:40:00,24.61,24.64,24.57,24.61,42500.0,24.1588,24.1883,24.1195,24.1588,42500.0
2009-06-05 13:50:00,24.6,24.61,24.47,24.52,41000.0,24.149,24.1588,24.0214,24.0705,41000.0
2009-06-05 14:00:00,24.52,24.56,24.36,24.39,85000.0,24.0705,24.1097,23.9134,23.9428,85000.0
2009-06-05 14:10:00,24.39,24.42,24.32,24.33,62900.0,23.9428,23.9723,23.8741,23.8839,62900.0
2009-06-05 14:20:00,24.33,24.36,24.25,24.29,84700.0,23.8839,23.9134,23.8054,23.8447,84700.0
2009-06-05 14:30:00,24.28,24.37,24.25,24.34,89400.0,23.8349,23.9232,23.8054,23.8938,89400.0
2009-06-05 14:40:00,24.33,24.43,24.33,24.37,50700.0,23.8839,23.9821,23.8839,23.9232,50700.0
2009-06-05 14:50:00,24.38,24.4,24.33,24.34,67800.0,23.933,23.9527,23.8839,23.8938,67800.0
2009-06-05 15:00:00,24.33,24.47,24.27,24.39,105700.0,23.8839,24.0214,23.825,23.9428,105700.0
2009-06-05 15:10:00,24.4,24.43,24.34,24.4,107800.0,23.9527,23.9821,23.8938,23.9527,107800.0
2009-06-05 15:20:00,24.41,24.41,24.31,24.32,65900.0,23.9625,23.9625,23.8643,23.8741,65900.0
2009-06-05 15:30:00,24.31,24.4,24.3,24.34,151400.0,23.8643,23.9527,23.8545,23.8938,151400.0
2009-06-05 15:40:00,24.34,24.39,24.2,24.22,143600.0,23.8938,23.9428,23.7563,23.776,143600.0
2009-06-05 15:50:00,24.23,24.4,24.2,24.29,211900.0,23.7858,23.9527,23.7563,23.8447,211900.0
2009-06-08 09:30:00,24.1,24.21,23.92,24.06,78500.0,23.6582,23.7661,23.4815,23.6189,78500.0
2009-06-08 09:40:00,24.06,24.12,23.87,23.87,49800.0,23.6189,23.6778,23.4324,23.4324,49800.0
2009-06-08 09:50:00,23.88,24.0,23.87,23.97,38200.0,23.4422,23.56,23.4324,23.5305,38200.0
2009-06-08 10:00:00,23.97,24.09,23.91,24.04,59000.0,23.5305,23.6483,23.4716,23.5993,59000.0
2009-06-08 10:10:00,24.04,24.12,23.95,24.05,55400.0,23.5993,23.6778,23.5109,23.6091,55400.0
2009-06-08 10:20:00,24.05,24.05,23.96,24.03,18300.0,23.6091,23.6091,23.5207,23.5894,18300.0
2009-06-08 10:30:00,24.03,24.12,24.02,24.12,51800.0,23.5894,23.6778,23.5796,23.6778,51800.0
2009-06-08 10:40:00,24.12,24.14,24.03,24.04,40600.0,23.6778,23.6974,23.5894,23.5993,40600.0
2009-06-08 10:50:00,24.05,24.1,24.01,24.05,31700.0,23.6091,23.6582,23.5698,23.6091,31700.0
2009-06-08 11:00:00,24.03,24.1,23.93,23.94,52000.0,23.5894,23.6582,23.4913,23.5011,52000.0
2009-06-08 11:10:00,23.94,24.08,23.94,24.04,25600.0,23.5011,23.6385,23.5011,23.5993,25600.0
2009-06-08 11:20:00,24.05,24.08,23.96,24.0,34100.0,23.6091,23.6385,23.5207,23.56,34100.0
2009-06-08 11:30:00,24.0,24.09,23.97,24.08,39800.0,23.56,23.6483,23.5305,23.6385,39800.0
2009-06-08 11:40:00,24.07,24.13,24.01,24.04,44300.0,23.6287,23.6876,23.5698,23.5993,44300.0
2009-06-08 11:50:00,24.05,24.05,23.96,24.01,51700.0,23.6091,23.6091,23.5207,23.5698,51700.0
2009-06-08 12:00:00,24.01,24.04,23.93,23.94,45500.0,23.5698,23.5993,23.4913,23.5011,45500.0
2009-06-08 12:10:00,23.94,23.94,23.85,23.86,34700.0,23.5011,23.5011,23.4127,23.4226,34700.0
2009-06-08 12:20:00,23.88,23.9,23.81,23.85,47400.0,23.4422,23.4618,23.3735,23.4127,47400.0
2009-06-08 12:30:00,23.86,23.91,23.81,23.86,49700.0,23.4226,23.4716,23.3735,23.4226,49700.0
2009-06-08 12:40:00,23.87,23.9,23.8,23.83,42200.0,23.4324,23.4618,23.3637,23.3931,42200.0
2009-06-08 12:50:00,23.82,23.88,23.78,23.87,31200.0,23.3833,23.4422,23.344,23.4324,31200.0
2009-06-08 13:00:00,23.86,23.91,23.81,23.91,23700.0,23.4226,23.4716,23.3735,23.4716,23700.0
2009-06-08 13:10:00,23.92,23.92,23.85,23.9,12700.0,23.4815,23.4815,23.4127,23.4618,12700.0
2009-06-08 13:20:00,23.9,23.96,23.89,23.94,24400.0,23.4618,23.5207,23.452,23.5011,24400.0
2009-06-08 13:30:00,23.93,24.0,23.93,23.98,18900.0,23.4913,23.56,23.4913,23.5404,18900.0
2009-06-08 13:40:00,23.97,24.08,23.93,24.04,27900.0,23.5305,23.6385,23.4913,23.5993,27900.0
2009-06-08 13:50:00,24.03,24.07,23.98,24.07,17300.0,23.5894,23.6287,23.5404,23.6287,17300.0
2009-06-08 14:00:00,24.07,24.07,24.0,24.0,11600.0,23.6287,23.6287,23.56,23.56,11600.0
2009-06-08 14:10:00,24.02,24.04,24.0,24.02,18900.0,23.5796,23.5993,23.56,23.5796,18900.0
2009-06-08 14:20:00,24.01,24.01,23.95,24.01,23600.0,23.5698,23.5698,23.5109,23.5698,23600.0
2009-06-08 14:30:00,24.03,24.07,23.98,24.06,34300.0,23.5894,23.6287,23.5404,23.6189,34300.0
2009-06-08 14:40:00,24.06,24.07,24.0,24.07,54200.0,23.6189,23.6287,23.56,23.6287,54200.0
2009-06-08 14:50:00,24.06,24.1,24.04,24.08,44900.0,23.6189,23.6582,23.5993,23.6385,44900.0
2009-06-08 15:00:00,24.09,24.11,23.99,24.09,49800.0,23.6483,23.668,23.5502,23.6483,49800.0
2009-06-08 15:10:00,24.09,24.11,24.02,24.1,78600.0,23.6483,23.668,23.5796,23.6582,78600.0
2009-06-08 15:20:00,24.1,24.27,24.1,24.22,128400.0,23.6582,23.825,23.6582,23.776,128400.0
2009-06-08 15:30:00,24.22,24.4,24.22,24.3,139300.0,23.776,23.9527,23.776,23.8545,139300.0
2009-06-08 15:40:00,24.3,24.35,24.26,24.26,116500.0,23.8545,23.9036,23.8152,23.8152,116500.0
2009-06-08 15:50:00,24.26,24.32,24.22,24.25,128300.0,23.8152,23.8741,23.776,23.8054,128300.0
2009-06-09 09:30:00,24.38,24.88,24.35,24.85,67000.0,23.933,24.4239,23.9036,24.3944,67000.0
2009-06-09 09:40:00,24.87,25.1,24.85,25.07,118100.0,24.414,24.6398,24.3944,24.6104,118100.0
2009-06-09 09:50:00,25.07,25.07,24.87,24.9,57200.0,24.6104,24.6104,24.414,24.4435,57200.0
2009-06-09 10:00:00,24.9,25.05,24.75,25.04,115900.0,24.4435,24.5907,24.2962,24.5809,115900.0
2009-06-09 10:10:00,25.03,25.1,25.0,25.07,112000.0,24.5711,24.6398,24.5417,24.6104,112000.0
2009-06-09 10:20:00,25.08,25.15,25.03,25.13,158200.0,24.6202,24.6889,24.5711,24.6693,158200.0
2009-06-09 10:30:00,25.13,25.13,25.08,25.11,32600.0,24.6693,24.6693,24.6202,24.6496,32600.0
2009-06-09 10:40:00,25.11,25.4,25.1,25.2,197000.0,24.6496,24.9343,24.6398,24.738,197000.0
2009-06-09 10:50:00,25.21,25.27,25.17,25.23,45500.0,24.7478,24.8067,24.7085,24.7674,45500.0
2009-06-09 11:00:00,25.22,25.25,25.11,25.22,75500.0,24.7576,24.7871,24.6496,24.7576,75500.0
2009-06-09 11:10:00,25.23,25.25,25.17,25.18,60800.0,24.7674,24.7871,24.7085,24.7184,60800.0
2009-06-09 11:20:00,25.17,25.17,25.08,25.08,59900.0,24.7085,24.7085,24.6202,24.6202,59900.0
2009-06-09 11:30:00,25.07,25.1,25.07,25.09,33300.0,24.6104,24.6398,24.6104,24.63,33300.0
2009-06-09 11:40:00,25.09,25.13,25.07,25.07,33400.0,24.63,24.6693,24.6104,24.6104,33400.0
2009-06-09 11:50:00,25.07,25.12,25.06,25.1,15600.0,24.6104,24.6595,24.6006,24.6398,15600.0
2009-06-09 12:00:00,25.11,25.23,25.11,25.21,24600.0,24.6496,24.7674,24.6496,24.7478,24600.0
2009-06-09 12:10:00,25.21,25.23,25.09,25.09,34500.0,24.7478,24.7674,24.63,24.63,34500.0
2009-06-09 12:20:00,25.1,25.29,25.1,25.24,38800.0,24.6398,24.8263,24.6398,24.7773,38800.0
2009-06-09 12:30:00,25.25,25.36,25.25,25.32,48400.0,24.7871,24.8951,24.7871,24.8558,48400.0
2009-06-09 12:40:00,25.31,25.38,25.23,25.37,36200.0,24.846,24.9147,24.7674,24.9049,36200.0
2009-06-09 12:50:00,25.36,25.44,25.35,25.41,53300.0,24.8951,24.9736,24.8852,24.9441,53300.0
2009-06-09 13:00:00,25.4,25.49,25.37,25.43,61400.0,24.9343,25.0227,24.9049,24.9638,61400.0
2009-06-09 13:10:00,25.44,25.45,25.35,25.39,60500.0,24.9736,24.9834,24.8852,24.9245,60500.0
2009-06-09 13:20:00,25.38,25.47,25.34,25.47,46900.0,24.9147,25.003,24.8754,25.003,46900.0
2009-06-09 13:30:00,25.47,25.5,25.43,25.48,45400.0,25.003,25.0325,24.9638,25.0129,45400.0
2009-06-09 13:40:00,25.49,25.55,25.46,25.53,99500.0,25.0227,25.0816,24.9932,25.0619,99500.0
2009-06-09 13:50:00,25.54,25.66,25.53,25.57,88100.0,25.0718,25.1896,25.0619,25.1012,88100.0
2009-06-09 14:00:00,25.58,25.62,25.54,25.57,43400.0,25.111,25.1503,25.0718,25.1012,43400.0
2009-06-09 14:10:00,25.57,25.64,25.54,25.63,32200.0,25.1012,25.1699,25.0718,25.1601,32200.0
2009-06-09 14:20:00,25.64,25.64,25.57,25.6,43500.0,25.1699,25.1699,25.1012,25.1307,43500.0
2009-06-09 14:30:00,25.61,25.65,25.58,25.59,51100.0,25.1405,25.1797,25.111,25.1208,51100.0
2009-06-09 14:40:00,25.6,25.62,25.49,25.5,71700.0,25.1307,25.1503,25.0227,25.0325,71700.0
2009-06-09 14:50:00,25.49,25.55,25.46,25.55,72900.0,25.0227,25.0816,24.9932,25.0816,72900.0
2009-06-09 15:00:00,25.56,25.59,25.45,25.52,113000.0,25.0914,25.1208,24.9834,25.0521,113000.0
2009-06-09 15:10:00,25.52,25.6,25.48,25.59,126000.0,25.0521,25.1307,25.0129,25.1208,126000.0
2009-06-09 15:20:00,25.59,25.59,25.49,25.49,82600.0,25.1208,25.1208,25.0227,25.0227,82600.0
2009-06-09 15:30:00,25.49,25.59,25.42,25.55,155900.0,25.0227,25.1208,24.954,25.0816,155900.0
2009-06-09 15:40:00,25.54,25.55,25.37,25.41,175500.0,25.0718,25.0816,24.9049,24.9441,175500.0
2009-06-09 15:50:00,25.42,25.47,25.33,25.37,182500.0,24.954,25.003,24.8656,24.9049,182500.0
2009-06-10 09:30:00,25.66,25.8,25.36,25.37,96700.0,25.1896,25.327,24.8951,24.9049,96700.0
2009-06-10 09:40:00,25.36,25.45,25.14,25.36,244600.0,24.8951,24.9834,24.6791,24.8951,244600.0
2009-06-10 09:50:00,25.35,25.5,25.33,25.4,110600.0,24.8852,25.0325,24.8656,24.9343,110600.0
2009-06-10 10:00:00,25.42,25.43,25.16,25.24,92600.0,24.954,24.9638,24.6987,24.7773,92600.0
2009-06-10 10:10:00,25.26,25.34,25.15,25.27,111100.0,24.7969,24.8754,24.6889,24.8067,111100.0
2009-06-10 10:20:00,25.28,25.36,25.2,25.26,104600.0,24.8165,24.8951,24.738,24.7969,104600.0
2009-06-10 10:30:00,25.27,25.43,25.26,25.38,69900.0,24.8067,24.9638,24.7969,24.9147,69900.0
2009-06-10 10:40:00,25.38,25.41,25.09,25.15,46700.0,24.9147,24.9441,24.63,24.6889,46700.0
2009-06-10 10:50:00,25.14,25.16,25.09,25.13,37800.0,24.6791,24.6987,24.63,24.6693,37800.0
2009-06-10 11:00:00,25.11,25.14,25.01,25.04,51500.0,24.6496,24.6791,24.5515,24.5809,51500.0
2009-06-10 11:10:00,25.04,25.1,24.9,24.94,46600.0,24.5809,24.6398,24.4435,24.4828,46600.0
2009-06-10 11:20:00,24.95,24.96,24.9,24.95,30300.0,24.4926,24.5024,24.4435,24.4926,30300.0
2009-06-10 11:30:00,24.96,25.08,24.95,25.07,21400.0,24.5024,24.6202,24.4926,24.6104,21400.0
2009-06-10 11:40:00,25.07,25.15,25.03,25.11,31600.0,24.6104,24.6889,24.5711,24.6496,31600.0
2009-06-10 11:50:00,25.12,25.12,25.05,25.06,30400.0,24.6595,24.6595,24.5907,24.6006,30400.0
2009-06-10 12:00:00,25.06,25.12,25.02,25.1,27000.0,24.6006,24.6595,24.5613,24.6398,27000.0
2009-06-10 12:10:00,25.1,25.22,25.07,25.18,66600.0,24.6398,24.7576,24.6104,24.7184,66600.0
2009-06-10 12:20:00,25.18,25.19,25.06,25.14,36500.0,24.7184,24.7282,24.6006,24.6791,36500.0
2009-06-10 12:30:00,25.15,25.19,25.08,25.17,17900.0,24.6889,24.7282,24.6202,24.7085,17900.0
2009-06-10 12:40:00,25.19,25.2,25.1,25.12,32900.0,24.7282,24.738,24.6398,24.6595,32900.0
2009-06-10 12:50:00,25.12,25.18,25.11,25.14,22600.0,24.6595,24.7184,24.6496,24.6791,22600.0
2009-06-10 13:00:00,25.14,25.16,24.93,24.98,61100.0,24.6791,24.6987,24.4729,24.522,61100.0
2009-06-10 13:10:00,24.98,25.02,24.95,24.96,39200.0,24.522,24.5613,24.4926,24.5024,39200.0
2009-06-10 13:20:00,24.95,25.03,24.95,24.98,70100.0,24.4926,24.5711,24.4926,24.522,70100.0
2009-06-10 13:30:00,24.98,25.0,24.94,24.95,39300.0,24.522,24.5417,24.4828,24.4926,39300.0
2009-06-10 13:40:00,24.95,25.0,24.9,24.91,39700.0,24.4926,24.5417,24.4435,24.4533,39700.0
2009-06-10 13:50:00,24.92,24.99,24.91,24.98,34500.0,24.4631,24.5318,24.4533,24.522,34500.0
2009-06-10 14:00:00,24.98,24.99,24.91,24.98,49900.0,24.522,24.5318,24.4533,24.522,49900.0
2009-06-10 14:10:00,24.99,25.08,24.99,25.08,34800.0,24.5318,24.6202,24.5318,24.6202,34800.0
2009-06-10 14:20:00,25.08,25.14,25.05,25.06,54900.0,24.6202,24.6791,24.5907,24.6006,54900.0
2009-06-10 14:30:00,25.05,25.12,24.99,25.08,85400.0,24.5907,24.6595,24.5318,24.6202,85400.0
2009-06-10 14:40:00,25.06,25.08,24.99,25.02,80100.0,24.6006,24.6202,24.5318,24.5613,80100.0
2009-06-10 14:50:00,25.01,25.15,24.99,25.09,93400.0,24.5515,24.6889,24.5318,24.63,93400.0
2009-06-10 15:00:00,25.09,25.12,25.0,25.02,75400.0,24.63,24.6595,24.5417,24.5613,75400.0
2009-06-10 15:10:00,25.02,25.08,24.98,25.08,74900.0,24.5613,24.6202,24.522,24.6202,74900.0
2009-06-10 15:20:00,25.08,25.1,25.01,25.05,96300.0,24.6202,24.6398,24.5515,24.5907,96300.0
2009-06-10 15:30:00,25.04,25.19,25.03,25.13,152100.0,24.5809,24.7282,24.5711,24.6693,152100.0
2009-06-10 15:40:00,25.13,25.26,25.1,25.19,132400.0,24.6693,24.7969,24.6398,24.7282,132400.0
2009-06-10 15:50:00,25.19,25.29,25.15,25.24,161300.0,24.7282,24.8263,24.6889,24.7773,161300.0
2009-06-11 09:30:00,25.25,25.49,24.83,24.89,70000.0,24.7871,25.0227,24.3748,24.4337,70000.0
2009-06-11 09:40:00,24.9,25.0,24.77,24.9,56900.0,24.4435,24.5417,24.3159,24.4435,56900.0
2009-06-11 09:50:00,24.91,24.96,24.87,24.96,27900.0,24.4533,24.5024,24.414,24.5024,27900.0
2009-06-11 10:00:00,24.97,24.99,24.8,24.89,62900.0,24.5122,24.5318,24.3453,24.4337,62900.0
2009-06-11 10:10:00,24.89,25.0,24.86,24.91,84600.0,24.4337,24.5417,24.4042,24.4533,84600.0
2009-06-11 10:20:00,24.93,24.96,24.8,24.81,61600.0,24.4729,24.5024,24.3453,24.3551,61600.0
2009-06-11 10:30:00,24.82,24.85,24.75,24.77,51500.0,24.365,24.3944,24.2962,24.3159,51500.0
2009-06-11 10:40:00,24.78,24.84,24.7,24.76,48800.0,24.3257,24.3846,24.2472,24.3061,48800.0
2009-06-11 10:50:00,24.78,24.78,24.65,24.66,46600.0,24.3257,24.3257,24.1981,24.2079,46600.0
2009-06-11 11:00:00,24.65,24.66,24.6,24.61,40800.0,24.1981,24.2079,24.149,24.1588,40800.0
2009-06-11 11:10:00,24.6,24.7,24.6,24.7,23500.0,24.149,24.2472,24.149,24.2472,23500.0
2009-06-11 11:20:00,24.7,24.7,24.6,24.67,18300.0,24.2472,24.2472,24.149,24.2177,18300.0
2009-06-11 11:30:00,24.67,24.69,24.55,24.6,42400.0,24.2177,24.2373,24.0999,24.149,42400.0
2009-06-11 11:40:00,24.6,24.62,24.54,24.57,18600.0,24.149,24.1686,24.0901,24.1195,18600.0
2009-06-11 11:50:00,24.57,24.64,24.54,24.56,14100.0,24.1195,24.1883,24.0901,24.1097,14100.0
2009-06-11 12:00:00,24.55,24.62,24.5,24.53,26000.0,24.0999,24.1686,24.0508,24.0803,26000.0
2009-06-11 12:10:00,24.54,24.57,24.5,24.52,27500.0,24.0901,24.1195,24.0508,24.0705,27500.0
2009-06-11 12:20:00,24.54,24.57,24.5,24.5,27900.0,24.0901,24.1195,24.0508,24.0508,27900.0
2009-06-11 12:30:00,24.5,24.56,24.5,24.53,39700.0,24.0508,24.1097,24.0508,24.0803,39700.0
2009-06-11 12:40:00,24.53,24.64,24.52,24.6,37100.0,24.0803,24.1883,24.0705,24.149,37100.0
2009-06-11 12:50:00,24.59,24.66,24.57,24.64,23800.0,24.1392,24.2079,24.1195,24.1883,23800.0
2009-06-11 13:00:00,24.65,24.75,24.64,24.68,34000.0,24.1981,24.2962,24.1883,24.2275,34000.0
2009-06-11 13:10:00,24.68,24.75,24.68,24.7,34800.0,24.2275,24.2962,24.2275,24.2472,34800.0
2009-06-11 13:20:00,24.7,24.82,24.69,24.8,38200.0,24.2472,24.365,24.2373,24.3453,38200.0
2009-06-11 13:30:00,24.81,24.86,24.78,24.8,42500.0,24.3551,24.4042,24.3257,24.3453,42500.0
2009-06-11 13:40:00,24.8,24.83,24.77,24.79,26800.0,24.3453,24.3748,24.3159,24.3355,26800.0
2009-06-11 13:50:00,24.79,24.81,24.74,24.78,17900.0,24.3355,24.3551,24.2864,24.3257,17900.0
2009-06-11 14:00:00,24.78,24.81,24.7,24.72,31100.0,24.3257,24.3551,24.2472,24.2668,31100.0
2009-06-11 14:10:00,24.71,24.78,24.68,24.75,36500.0,24.257,24.3257,24.2275,24.2962,36500.0
2009-06-11 14:20:00,24.74,24.77,24.71,24.71,29000.0,24.2864,24.3159,24.257,24.257,29000.0
2009-06-11 14:30:00,24.74,24.77,24.67,24.71,44000.0,24.2864,24.3159,24.2177,24.257,44000.0
2009-06-11 14:40:00,24.71,24.75,24.67,24.71,36200.0,24.257,24.2962,24.2177,24.257,36200.0
2009-06-11 14:50:00,24.71,24.79,24.7,24.77,39700.0,24.257,24.3355,24.2472,24.3159,39700.0
2009-06-11 15:00:00,24.77,24.85,24.74,24.85,41500.0,24.3159,24.3944,24.2864,24.3944,41500.0
2009-06-11 15:10:00,24.84,24.84,24.76,24.8,28900.0,24.3846,24.3846,24.3061,24.3453,28900.0
2009-06-11 15:20:00,24.8,24.85,24.76,24.76,40400.0,24.3453,24.3944,24.3061,24.3061,40400.0
2009-06-11 15:30:00,24.75,24.84,24.66,24.78,87400.0,24.2962,24.3846,24.2079,24.3257,87400.0
2009-06-11 15:40:00,24.77,24.84,24.75,24.81,87200.0,24.3159,24.3846,24.2962,24.3551,87200.0
2009-06-11 15:50:00,24.82,24.84,24.7,24.74,111600.0,24.365,24.3846,24.2472,24.2864,111600.0
2009-06-12 09:30:00,24.59,24.62,24.27,24.36,39500.0,24.1392,24.1686,23.825,23.9134,39500.0
2009-06-12 09:40:00,24.36,24.58,24.36,24.53,29200.0,23.9134,24.1294,23.9134,24.0803,29200.0
2009-06-12 09:50:00,24.52,24.63,24.47,24.51,45100.0,24.0705,24.1784,24.0214,24.0606,45100.0
2009-06-12 10:00:00,24.48,24.53,24.48,24.51,51300.0,24.0312,24.0803,24.0312,24.0606,51300.0
2009-06-12 10:10:00,24.51,24.59,24.48,24.53,38000.0,24.0606,24.1392,24.0312,24.0803,38000.0
2009-06-12 10:20:00,24.52,24.57,24.47,24.5,40900.0,24.0705,24.1195,24.0214,24.0508,40900.0
2009-06-12 10:30:00,24.5,24.6,24.49,24.58,31900.0,24.0508,24.149,24.041,24.1294,31900.0
2009-06-12 10:40:00,24.58,24.68,24.58,24.66,33900.0,24.1294,24.2275,24.1294,24.2079,33900.0
2009-06-12 10:50:00,24.66,24.7,24.64,24.67,36100.0,24.2079,24.2472,24.1883,24.2177,36100.0
2009-06-12 11:00:00,24.66,24.68,24.63,24.65,64800.0,24.2079,24.2275,24.1784,24.1981,64800.0
2009-06-12 11:10:00,24.65,24.66,24.61,24.61,57300.0,24.1981,24.2079,24.1588,24.1588,57300.0
2009-06-12 11:20:00,24.63,24.63,24.54,24.56,18300.0,24.1784,24.1784,24.0901,24.1097,18300.0
2009-06-12 11:30:00,24.55,24.56,24.5,24.53,26100.0,24.0999,24.1097,24.0508,24.0803,26100.0
2009-06-12 11:40:00,24.55,24.55,24.5,24.5,33400.0,24.0999,24.0999,24.0508,24.0508,33400.0
2009-06-12 11:50:00,24.5,24.54,24.47,24.49,35700.0,24.0508,24.0901,24.0214,24.041,35700.0
2009-06-12 12:00:00,24.5,24.54,24.49,24.54,25500.0,24.0508,24.0901,24.041,24.0901,25500.0
2009-06-12 12:10:00,24.54,24.57,24.51,24.56,17100.0,24.0901,24.1195,24.0606,24.1097,17100.0
2009-06-12 12:20:00,24.57,24.57,24.53,24.56,30000.0,24.1195,24.1195,24.0803,24.1097,30000.0
2009-06-12 12:30:00,24.55,24.56,24.43,24.45,30700.0,24.0999,24.1097,23.9821,24.0017,30700.0
2009-06-12 12:40:00,24.45,24.57,24.45,24.56,22500.0,24.0017,24.1195,24.0017,24.1097,22500.0
2009-06-12 12:50:00,24.54,24.59,24.47,24.59,29400.0,24.0901,24.1392,24.0214,24.1392,29400.0
2009-06-12 13:00:00,24.6,24.61,24.43,24.45,36200.0,24.149,24.1588,23.9821,24.0017,36200.0
2009-06-12 13:10:00,24.47,24.49,24.39,24.49,28700.0,24.0214,24.041,23.9428,24.041,28700.0
2009-06-12 13:20:00,24.48,24.49,24.44,24.46,22300.0,24.0312,24.041,23.9919,24.0116,22300.0
2009-06-12 13:30:00,24.45,24.49,24.43,24.49,22800.0,24.0017,24.041,23.9821,24.041,22800.0
2009-06-12 13:40:00,24.49,24.49,24.44,24.47,18800.0,24.041,24.041,23.9919,24.0214,18800.0
2009-06-12 13:50:00,24.46,24.53,24.46,24.52,28800.0,24.0116,24.0803,24.0116,24.0705,28800.0
2009-06-12 14:00:00,24.53,24.53,24.45,24.48,25700.0,24.0803,24.0803,24.0017,24.0312,25700.0
2009-06-12 14:10:00,24.47,24.5,24.45,24.45,19300.0,24.0214,24.0508,24.0017,24.0017,19300.0
2009-06-12 14:20:00,24.45,24.46,24.39,24.4,39300.0,24.0017,24.0116,23.9428,23.9527,39300.0
2009-06-12 14:30:00,24.4,24.49,24.39,24.47,31200.0,23.9527,24.041,23.9428,24.0214,31200.0
2009-06-12 14:40:00,24.47,24.53,24.46,24.47,99000.0,24.0214,24.0803,24.0116,24.0214,99000.0
2009-06-12 14:50:00,24.48,24.48,24.43,24.46,68100.0,24.0312,24.0312,23.9821,24.0116,68100.0
2009-06-12 15:00:00,24.46,24.58,24.45,24.51,205700.0,24.0116,24.1294,24.0017,24.0606,205700.0
2009-06-12 15:10:00,24.52,24.57,24.47,24.48,77200.0,24.0705,24.1195,24.0214,24.0312,77200.0
2009-06-12 15:20:00,24.48,24.57,24.48,24.55,44300.0,24.0312,24.1195,24.0312,24.0999,44300.0
2009-06-12 15:30:00,24.57,24.59,24.48,24.5,70600.0,24.1195,24.1392,24.0312,24.0508,70600.0
2009-06-12 15:40:00,24.49,24.61,24.49,24.55,67600.0,24.041,24.1588,24.041,24.0999,67600.0
2009-06-12 15:50:00,24.55,24.68,24.55,24.67,123300.0,24.0999,24.2275,24.0999,24.2177,123300.0
2009-06-15 09:30:00,24.44,24.6,24.13,24.14,33800.0,23.9919,24.149,23.6876,23.6974,33800.0
2009-06-15 09:40:00,24.13,24.15,23.76,23.87,122100.0,23.6876,23.7072,23.3244,23.4324,122100.0
2009-06-15 09:50:00,23.85,23.98,23.77,23.93,55000.0,23.4127,23.5404,23.3342,23.4913,55000.0
2009-06-15 10:00:00,23.95,23.98,23.85,23.89,55900.0,23.5109,23.5404,23.4127,23.452,55900.0
2009-06-15 10:10:00,23.89,23.97,23.87,23.91,38500.0,23.452,23.5305,23.4324,23.4716,38500.0
2009-06-15 10:20:00,23.91,23.91,23.77,23.8,59600.0,23.4716,23.4716,23.3342,23.3637,59600.0
2009-06-15 10:30:00,23.8,23.81,23.55,23.59,76300.0,23.3637,23.3735,23.1182,23.1575,76300.0
2009-06-15 10:40:00,23.6,23.63,23.53,23.55,57500.0,23.1673,23.1968,23.0986,23.1182,57500.0
2009-06-15 10:50:00,23.55,23.63,23.51,23.54,59400.0,23.1182,23.1968,23.079,23.1084,59400.0
2009-06-15 11:00:00,23.54,23.56,23.37,23.39,100600.0,23.1084,23.1281,22.9415,22.9612,100600.0
2009-06-15 11:10:00,23.38,23.47,23.32,23.33,64100.0,22.9514,23.0397,22.8925,22.9023,64100.0
2009-06-15 11:20:00,23.33,23.34,23.23,23.27,97200.0,22.9023,22.9121,22.8041,22.8434,97200.0
2009-06-15 11:30:00,23.27,23.38,23.27,23.34,58500.0,22.8434,22.9514,22.8434,22.9121,58500.0
2009-06-15 11:40:00,23.35,23.48,23.33,23.39,33700.0,22.9219,23.0495,22.9023,22.9612,33700.0
2009-06-15 11:50:00,23.38,23.39,23.28,23.36,45800.0,22.9514,22.9612,22.8532,22.9317,45800.0
2009-06-15 12:00:00,23.35,23.4,23.31,23.37,79700.0,22.9219,22.971,22.8826,22.9415,79700.0
2009-06-15 12:10:00,23.38,23.46,23.37,23.39,46600.0,22.9514,23.0299,22.9415,22.9612,46600.0
2009-06-15 12:20:00,23.39,23.42,23.3,23.31,50400.0,22.9612,22.9906,22.8728,22.8826,50400.0
2009-06-15 12:30:00,23.32,23.47,23.32,23.4,35700.0,22.8925,23.0397,22.8925,22.971,35700.0
2009-06-15 12:40:00,23.39,23.41,23.31,23.35,41600.0,22.9612,22.9808,22.8826,22.9219,41600.0
2009-06-15 12:50:00,23.34,23.4,23.24,23.34,79000.0,22.9121,22.971,22.8139,22.9121,79000.0
2009-06-15 13:00:00,23.34,23.34,23.2,23.25,70800.0,22.9121,22.9121,22.7747,22.8237,70800.0
2009-06-15 13:10:00,23.24,23.33,23.24,23.26,46700.0,22.8139,22.9023,22.8139,22.8336,46700.0
2009-06-15 13:20:00,23.25,23.26,23.18,23.18,66900.0,22.8237,22.8336,22.755,22.755,66900.0
2009-06-15 13:30:00,23.18,23.19,23.14,23.15,56500.0,22.755,22.7648,22.7158,22.7256,56500.0
2009-06-15 13:40:00,23.16,23.27,23.11,23.26,84300.0,22.7354,22.8434,22.6863,22.8336,84300.0
2009-06-15 13:50:00,23.25,23.27,23.17,23.21,50200.0,22.8237,22.8434,22.7452,22.7845,50200.0
2009-06-15 14:00:00,23.22,23.33,23.21,23.22,43500.0,22.7943,22.9023,22.7845,22.7943,43500.0
2009-06-15 14:10:00,23.22,23.23,23.18,23.22,28600.0,22.7943,22.8041,22.755,22.7943,28600.0
2009-06-15 14:20:00,23.22,23.3,23.19,23.26,42100.0,22.7943,22.8728,22.7648,22.8336,42100.0
2009-06-15 14:30:00,23.26,23.28,23.19,23.25,45400.0,22.8336,22.8532,22.7648,22.8237,45400.0
2009-06-15 14:40:00,23.24,23.25,23.18,23.25,46900.0,22.8139,22.8237,22.755,22.8237,46900.0
2009-06-15 14:50:00,23.25,23.29,23.19,23.29,88600.0,22.8237,22.863,22.7648,22.863,88600.0
2009-06-15 15:00:00,23.3,23.3,23.24,23.27,78500.0,22.8728,22.8728,22.8139,22.8434,78500.0
2009-06-15 15:10:00,23.28,23.4,23.27,23.39,63500.0,22.8532,22.971,22.8434,22.9612,63500.0
2009-06-15 15:20:00,23.38,23.41,23.3,23.36,90800.0,22.9514,22.9808,22.8728,22.9317,90800.0
2009-06-15 15:30:00,23.37,23.42,23.33,23.39,138700.0,22.9415,22.9906,22.9023,22.9612,138700.0
2009-06-15 15:40:00,23.39,23.5,23.34,23.49,137700.0,22.9612,23.0692,22.9121,23.0593,137700.0
2009-06-15 15:50:00,23.49,23.49,23.36,23.42,173800.0,23.0593,23.0593,22.9317,22.9906,173800.0
2009-06-16 09:30:00,23.68,23.9,23.68,23.77,38100.0,23.2459,23.4618,23.2459,23.3342,38100.0
2009-06-16 09:40:00,23.77,23.83,23.71,23.78,36400.0,23.3342,23.3931,23.2753,23.344,36400.0
2009-06-16 09:50:00,23.79,23.81,23.63,23.7,83700.0,23.3538,23.3735,23.1968,23.2655,83700.0
2009-06-16 10:00:00,23.7,23.89,23.68,23.78,85900.0,23.2655,23.452,23.2459,23.344,85900.0
2009-06-16 10:10:00,23.79,23.83,23.59,23.63,55600.0,23.3538,23.3931,23.1575,23.1968,55600.0
2009-06-16 10:20:00,23.63,23.64,23.48,23.5,95000.0,23.1968,23.2066,23.0495,23.0692,95000.0
2009-06-16 10:30:00,23.5,23.62,23.43,23.61,72300.0,23.0692,23.187,23.0004,23.1771,72300.0
2009-06-16 10:40:00,23.62,23.62,23.47,23.48,36100.0,23.187,23.187,23.0397,23.0495,36100.0
2009-06-16 10:50:00,23.46,23.47,23.38,23.41,44100.0,23.0299,23.0397,22.9514,22.9808,44100.0
2009-06-16 11:00:00,23.43,23.54,23.43,23.47,52800.0,23.0004,23.1084,23.0004,23.0397,52800.0
2009-06-16 11:10:00,23.47,23.55,23.43,23.44,37500.0,23.0397,23.1182,23.0004,23.0103,37500.0
2009-06-16 11:20:00,23.44,23.45,23.34,23.37,39100.0,23.0103,23.0201,22.9121,22.9415,39100.0
2009-06-16 11:30:00,23.36,23.41,23.23,23.31,64100.0,22.9317,22.9808,22.8041,22.8826,64100.0
2009-06-16 11:40:00,23.31,23.31,23.13,23.14,57100.0,22.8826,22.8826,22.7059,22.7158,57100.0
2009-06-16 11:50:00,23.14,23.15,23.05,23.06,100100.0,22.7158,22.7256,22.6274,22.6372,100100.0
2009-06-16 12:00:00,23.07,23.09,22.97,22.98,104600.0,22.647,22.6667,22.5489,22.5587,104600.0
2009-06-16 12:10:00,22.99,23.09,22.97,23.01,72000.0,22.5685,22.6667,22.5489,22.5881,72000.0
2009-06-16 12:20:00,23.01,23.1,22.96,23.07,20900.0,22.5881,22.6765,22.5391,22.647,20900.0
2009-06-16 12:30:00,23.07,23.07,22.95,22.96,36900.0,22.647,22.647,22.5292,22.5391,36900.0
2009-06-16 12:40:00,22.96,23.03,22.86,22.86,69300.0,22.5391,22.6078,22.4409,22.4409,69300.0
2009-06-16 12:50:00,22.86,22.96,22.83,22.95,48100.0,22.4409,22.5391,22.4114,22.5292,48100.0
2009-06-16 13:00:00,22.94,22.94,22.88,22.94,28900.0,22.5194,22.5194,22.4605,22.5194,28900.0
2009-06-16 13:10:00,22.94,23.0,22.88,22.88,34500.0,22.5194,22.5783,22.4605,22.4605,34500.0
2009-06-16 13:20:00,22.89,22.9,22.77,22.83,66100.0,22.4703,22.4802,22.3525,22.4114,66100.0
2009-06-16 13:30:00,22.83,22.84,22.76,22.82,30200.0,22.4114,22.4213,22.3427,22.4016,30200.0
2009-06-16 13:40:00,22.81,22.85,22.8,22.85,48100.0,22.3918,22.4311,22.382,22.4311,48100.0
2009-06-16 13:50:00,22.85,22.85,22.74,22.8,50400.0,22.4311,22.4311,22.3231,22.382,50400.0
2009-06-16 14:00:00,22.78,22.78,22.66,22.7,52000.0,22.3624,22.3624,22.2446,22.2838,52000.0
2009-06-16 14:10:00,22.7,22.79,22.7,22.76,42100.0,22.2838,22.3722,22.2838,22.3427,42100.0
2009-06-16 14:20:00,22.75,22.77,22.72,22.75,49600.0,22.3329,22.3525,22.3035,22.3329,49600.0
2009-06-16 14:30:00,22.74,22.8,22.65,22.78,78500.0,22.3231,22.382,22.2347,22.3624,78500.0
2009-06-16 14:40:00,22.77,22.8,22.72,22.76,67200.0,22.3525,22.382,22.3035,22.3427,67200.0
2009-06-16 14:50:00,22.76,22.84,22.75,22.8,52200.0,22.3427,22.4213,22.3329,22.382,52200.0
2009-06-16 15:00:00,22.8,22.88,22.75,22.8,70700.0,22.382,22.4605,22.3329,22.382,70700.0
2009-06-16 15:10:00,22.8,22.91,22.74,22.89,56300.0,22.382,22.49,22.3231,22.4703,56300.0
2009-06-16 15:20:00,22.89,22.89,22.76,22.86,69800.0,22.4703,22.4703,22.3427,22.4409,69800.0
2009-06-16 15:30:00,22.86,22.96,22.86,22.94,116400.0,22.4409,22.5391,22.4409,22.5194,116400.0
2009-06-16 15:40:00,22.93,23.04,22.92,22.94,99900.0,22.5096,22.6176,22.4998,22.5194,99900.0
2009-06-16 15:50:00,22.94,22.94,22.82,22.85,135400.0,22.5194,22.5194,22.4016,22.4311,135400.0
2009-06-17 09:30:00,22.76,22.97,22.75,22.75,52000.0,22.3427,22.5489,22.3329,22.3329,52000.0
2009-06-17 09:40:00,22.8,22.82,22.51,22.53,49800.0,22.382,22.4016,22.0973,22.1169,49800.0
2009-06-17 09:50:00,22.53,22.57,22.5,22.51,42200.0,22.1169,22.1562,22.0875,22.0973,42200.0
2009-06-17 10:00:00,22.5,22.76,22.46,22.7,68000.0,22.0875,22.3427,22.0482,22.2838,68000.0
2009-06-17 10:10:00,22.71,22.72,22.59,22.7,38300.0,22.2936,22.3035,22.1758,22.2838,38300.0
2009-06-17 10:20:00,22.67,22.69,22.5,22.53,29100.0,22.2544,22.274,22.0875,22.1169,29100.0
2009-06-17 10:30:00,22.54,22.55,22.43,22.52,31900.0,22.1268,22.1366,22.0188,22.1071,31900.0
2009-06-17 10:40:00,22.53,22.56,22.45,22.52,34200.0,22.1169,22.1464,22.0384,22.1071,34200.0
2009-06-17 10:50:00,22.51,22.65,22.48,22.63,21100.0,22.0973,22.2347,22.0679,22.2151,21100.0
2009-06-17 11:00:00,22.63,22.78,22.62,22.68,29200.0,22.2151,22.3624,22.2053,22.2642,29200.0
2009-06-17 11:10:00,22.69,22.81,22.66,22.81,26300.0,22.274,22.3918,22.2446,22.3918,26300.0
2009-06-17 11:20:00,22.81,22.91,22.79,22.88,27400.0,22.3918,22.49,22.3722,22.4605,27400.0
2009-06-17 11:30:00,22.89,22.97,22.83,22.83,56900.0,22.4703,22.5489,22.4114,22.4114,56900.0
2009-06-17 11:40:00,22.84,22.9,22.79,22.9,50400.0,22.4213,22.4802,22.3722,22.4802,50400.0
2009-06-17 11:50:00,22.9,22.9,22.78,22.86,49100.0,22.4802,22.4802,22.3624,22.4409,49100.0
2009-06-17 12:00:00,22.87,23.0,22.86,22.91,55700.0,22.4507,22.5783,22.4409,22.49,55700.0
2009-06-17 12:10:00,22.92,22.98,22.85,22.96,30800.0,22.4998,22.5587,22.4311,22.5391,30800.0
2009-06-17 12:20:00,22.96,23.02,22.91,22.96,51800.0,22.5391,22.598,22.49,22.5391,51800.0
2009-06-17 12:30:00,22.96,23.06,22.91,23.03,53100.0,22.5391,22.6372,22.49,22.6078,53100.0
2009-06-17 12:40:00,23.05,23.1,23.0,23.05,73000.0,22.6274,22.6765,22.5783,22.6274,73000.0
2009-06-17 12:50:00,23.05,23.07,23.01,23.05,34600.0,22.6274,22.647,22.5881,22.6274,34600.0
2009-06-17 13:00:00,23.05,23.05,22.98,23.01,39500.0,22.6274,22.6274,22.5587,22.5881,39500.0
2009-06-17 13:10:00,23.0,23.03,22.96,23.0,36100.0,22.5783,22.6078,22.5391,22.5783,36100.0
2009-06-17 13:20:00,23.0,23.02,22.97,23.01,54600.0,22.5783,22.598,22.5489,22.5881,54600.0
2009-06-17 13:30:00,23.03,23.16,23.02,23.11,35800.0,22.6078,22.7354,22.598,22.6863,35800.0
2009-06-17 13:40:00,23.1,23.24,23.1,23.17,41400.0,22.6765,22.8139,22.6765,22.7452,41400.0
2009-06-17 13:50:00,23.16,23.2,23.14,23.15,22900.0,22.7354,22.7747,22.7158,22.7256,22900.0
2009-06-17 14:00:00,23.16,23.19,23.03,23.05,44400.0,22.7354,22.7648,22.6078,22.6274,44400.0
2009-06-17 14:10:00,23.04,23.09,23.03,23.04,40500.0,22.6176,22.6667,22.6078,22.6176,40500.0
2009-06-17 14:20:00,23.05,23.09,23.03,23.09,49500.0,22.6274,22.6667,22.6078,22.6667,49500.0
2009-06-17 14:30:00,23.1,23.12,22.94,22.97,61100.0,22.6765,22.6961,22.5194,22.5489,61100.0
2009-06-17 14:40:00,22.96,22.96,22.85,22.88,59300.0,22.5391,22.5391,22.4311,22.4605,59300.0
2009-06-17 14:50:00,22.88,22.89,22.84,22.87,46200.0,22.4605,22.4703,22.4213,22.4507,46200.0
2009-06-17 15:00:00,22.88,22.9,22.75,22.78,81400.0,22.4605,22.4802,22.3329,22.3624,81400.0
2009-06-17 15:10:00,22.79,22.83,22.76,22.77,75600.0,22.3722,22.4114,22.3427,22.3525,75600.0
2009-06-17 15:20:00,22.76,22.82,22.66,22.68,124300.0,22.3427,22.4016,22.2446,22.2642,124300.0
2009-06-17 15:30:00,22.68,22.73,22.65,22.68,82000.0,22.2642,22.3133,22.2347,22.2642,82000.0
2009-06-17 15:40:00,22.67,22.87,22.65,22.87,80900.0,22.2544,22.4507,22.2347,22.4507,80900.0
2009-06-17 15:50:00,22.88,22.88,22.65,22.72,145600.0,22.4605,22.4605,22.2347,22.3035,145600.0
2009-06-18 09:30:00,22.75,22.77,22.27,22.36,44100.0,22.3329,22.3525,21.8617,21.9501,44100.0
2009-06-18 09:40:00,22.39,22.55,22.34,22.51,34100.0,21.9795,22.1366,21.9304,22.0973,34100.0
2009-06-18 09:50:00,22.51,22.86,22.41,22.82,52100.0,22.0973,22.4409,21.9991,22.4016,52100.0
2009-06-18 10:00:00,22.83,22.95,22.76,22.81,44200.0,22.4114,22.5292,22.3427,22.3918,44200.0
2009-06-18 10:10:00,22.82,23.0,22.82,22.89,37800.0,22.4016,22.5783,22.4016,22.4703,37800.0
2009-06-18 10:20:00,22.9,22.95,22.81,22.85,18600.0,22.4802,22.5292,22.3918,22.4311,18600.0
2009-06-18 10:30:00,22.84,22.87,22.66,22.67,29500.0,22.4213,22.4507,22.2446,22.2544,29500.0
2009-06-18 10:40:00,22.67,22.67,22.57,22.58,19100.0,22.2544,22.2544,22.1562,22.166,19100.0
2009-06-18 10:50:00,22.6,22.63,22.43,22.47,41200.0,22.1857,22.2151,22.0188,22.058,41200.0
2009-06-18 11:00:00,22.5,22.63,22.48,22.57,31900.0,22.0875,22.2151,22.0679,22.1562,31900.0
2009-06-18 11:10:00,22.57,22.68,22.54,22.68,21600.0,22.1562,22.2642,22.1268,22.2642,21600.0
2009-06-18 11:20:00,22.69,22.71,22.61,22.64,23600.0,22.274,22.2936,22.1955,22.2249,23600.0
2009-06-18 11:30:00,22.63,22.67,22.61,22.65,21400.0,22.2151,22.2544,22.1955,22.2347,21400.0
2009-06-18 11:40:00,22.63,22.66,22.59,22.65,11600.0,22.2151,22.2446,22.1758,22.2347,11600.0
2009-06-18 11:50:00,22.66,22.68,22.62,22.64,62800.0,22.2446,22.2642,22.2053,22.2249,62800.0
2009-06-18 12:00:00,22.63,22.64,22.6,22.64,22200.0,22.2151,22.2249,22.1857,22.2249,22200.0
2009-06-18 12:10:00,22.64,22.66,22.63,22.66,10800.0,22.2249,22.2446,22.2151,22.2446,10800.0
2009-06-18 12:20:00,22.64,22.65,22.59,22.62,41400.0,22.2249,22.2347,22.1758,22.2053,41400.0
2009-06-18 12:30:00,22.62,22.66,22.61,22.61,21500.0,22.2053,22.2446,22.1955,22.1955,21500.0
2009-06-18 12:40:00,22.6,22.66,22.57,22.66,27600.0,22.1857,22.2446,22.1562,22.2446,27600.0
2009-06-18 12:50:00,22.65,22.68,22.58,22.63,20500.0,22.2347,22.2642,22.166,22.2151,20500.0
2009-06-18 13:00:00,22.62,22.76,22.62,22.73,25400.0,22.2053,22.3427,22.2053,22.3133,25400.0
2009-06-18 13:10:00,22.73,22.73,22.58,22.61,27200.0,22.3133,22.3133,22.166,22.1955,27200.0
2009-06-18 13:20:00,22.59,22.63,22.58,22.62,20400.0,22.1758,22.2151,22.166,22.2053,20400.0
2009-06-18 13:30:00,22.63,22.64,22.47,22.48,47300.0,22.2151,22.2249,22.058,22.0679,47300.0
2009-06-18 13:40:00,22.47,22.55,22.47,22.53,54500.0,22.058,22.1366,22.058,22.1169,54500.0
2009-06-18 13:50:00,22.53,22.56,22.49,22.5,15300.0,22.1169,22.1464,22.0777,22.0875,15300.0
2009-06-18 14:00:00,22.5,22.53,22.46,22.51,28400.0,22.0875,22.1169,22.0482,22.0973,28400.0
2009-06-18 14:10:00,22.5,22.51,22.4,22.48,68300.0,22.0875,22.0973,21.9893,22.0679,68300.0
2009-06-18 14:20:00,22.49,22.5,22.42,22.47,43300.0,22.0777,22.0875,22.009,22.058,43300.0
2009-06-18 14:30:00,22.46,22.48,22.42,22.46,56600.0,22.0482,22.0679,22.009,22.0482,56600.0
2009-06-18 14:40:00,22.46,22.49,22.44,22.48,55100.0,22.0482,22.0777,22.0286,22.0679,55100.0
2009-06-18 14:50:00,22.48,22.55,22.46,22.55,38100.0,22.0679,22.1366,22.0482,22.1366,38100.0
2009-06-18 15:00:00,22.55,22.57,22.53,22.57,70100.0,22.1366,22.1562,22.1169,22.1562,70100.0
2009-06-18 15:10:00,22.57,22.6,22.54,22.57,48400.0,22.1562,22.1857,22.1268,22.1562,48400.0
2009-06-18 15:20:00,22.58,22.61,22.55,22.6,50900.0,22.166,22.1955,22.1366,22.1857,50900.0
2009-06-18 15:30:00,22.6,22.62,22.55,22.56,76200.0,22.1857,22.2053,22.1366,22.1464,76200.0
2009-06-18 15:40:00,22.56,22.58,22.44,22.5,146800.0,22.1464,22.166,22.0286,22.0875,146800.0
2009-06-18 15:50:00,22.51,22.56,22.46,22.54,136200.0,22.0973,22.1464,22.0482,22.1268,136200.0
2009-06-19 09:30:00,22.93,23.05,22.8,22.96,134200.0,22.5096,22.6274,22.382,22.5391,134200.0
2009-06-19 09:40:00,22.97,23.05,22.77,22.86,59800.0,22.5489,22.6274,22.3525,22.4409,59800.0
2009-06-19 09:50:00,22.85,22.92,22.76,22.8,46000.0,22.4311,22.4998,22.3427,22.382,46000.0
2009-06-19 10:00:00,22.8,22.86,22.79,22.81,19600.0,22.382,22.4409,22.3722,22.3918,19600.0
2009-06-19 10:10:00,22.81,22.83,22.75,22.77,32800.0,22.3918,22.4114,22.3329,22.3525,32800.0
2009-06-19 10:20:00,22.78,22.83,22.72,22.82,31500.0,22.3624,22.4114,22.3035,22.4016,31500.0
2009-06-19 10:30:00,22.82,22.95,22.81,22.94,53100.0,22.4016,22.5292,22.3918,22.5194,53100.0
2009-06-19 10:40:00,22.93,23.04,22.93,23.02,67700.0,22.5096,22.6176,22.5096,22.598,67700.0
2009-06-19 10:50:00,23.01,23.07,22.99,23.01,36300.0,22.5881,22.647,22.5685,22.5881,36300.0
2009-06-19 11:00:00,23.02,23.07,23.01,23.05,20300.0,22.598,22.647,22.5881,22.6274,20300.0
2009-06-19 11:10:00,23.05,23.06,23.03,23.06,18500.0,22.6274,22.6372,22.6078,22.6372,18500.0
2009-06-19 11:20:00,23.06,23.07,23.04,23.05,25600.0,22.6372,22.647,22.6176,22.6274,25600.0
2009-06-19 11:30:00,23.06,23.08,23.03,23.06,22200.0,22.6372,22.6569,22.6078,22.6372,22200.0
2009-06-19 11:40:00,23.06,23.11,23.03,23.04,25200.0,22.6372,22.6863,22.6078,22.6176,25200.0
2009-06-19 11:50:00,23.03,23.06,23.02,23.05,18500.0,22.6078,22.6372,22.598,22.6274,18500.0
2009-06-19 12:00:00,23.04,23.07,23.02,23.02,24400.0,22.6176,22.647,22.598,22.598,24400.0
2009-06-19 12:10:00,23.03,23.05,22.97,23.04,28200.0,22.6078,22.6274,22.5489,22.6176,28200.0
2009-06-19 12:20:00,23.04,23.04,22.89,22.94,52100.0,22.6176,22.6176,22.4703,22.5194,52100.0
2009-06-19 12:30:00,22.94,22.96,22.88,22.93,20800.0,22.5194,22.5391,22.4605,22.5096,20800.0
2009-06-19 12:40:00,22.93,22.99,22.93,22.95,12500.0,22.5096,22.5685,22.5096,22.5292,12500.0
2009-06-19 12:50:00,22.94,22.94,22.87,22.88,14400.0,22.5194,22.5194,22.4507,22.4605,14400.0
2009-06-19 13:00:00,22.88,22.89,22.81,22.84,14400.0,22.4605,22.4703,22.3918,22.4213,14400.0
2009-06-19 13:10:00,22.83,22.86,22.82,22.84,16100.0,22.4114,22.4409,22.4016,22.4213,16100.0
2009-06-19 13:20:00,22.83,22.84,22.78,22.84,22500.0,22.4114,22.4213,22.3624,22.4213,22500.0
2009-06-19 13:30:00,22.82,22.88,22.82,22.86,18700.0,22.4016,22.4605,22.4016,22.4409,18700.0
2009-06-19 13:40:00,22.87,22.87,22.82,22.84,15800.0,22.4507,22.4507,22.4016,22.4213,15800.0
2009-06-19 13:50:00,22.84,22.87,22.82,22.83,15400.0,22.4213,22.4507,22.4016,22.4114,15400.0
2009-06-19 14:00:00,22.81,22.86,22.8,22.8,22900.0,22.3918,22.4409,22.382,22.382,22900.0
2009-06-19 14:10:00,22.81,22.81,22.67,22.7,42800.0,22.3918,22.3918,22.2544,22.2838,42800.0
2009-06-19 14:20:00,22.69,22.71,22.63,22.7,29700.0,22.274,22.2936,22.2151,22.2838,29700.0
2009-06-19 14:30:00,22.69,22.78,22.68,22.75,28000.0,22.274,22.3624,22.2642,22.3329,28000.0
2009-06-19 14:40:00,22.74,22.78,22.74,22.77,20200.0,22.3231,22.3624,22.3231,22.3525,20200.0
2009-06-19 14:50:00,22.77,22.83,22.76,22.81,51200.0,22.3525,22.4114,22.3427,22.3918,51200.0
2009-06-19 15:00:00,22.8,22.86,22.78,22.79,42900.0,22.382,22.4409,22.3624,22.3722,42900.0
2009-06-19 15:10:00,22.79,22.89,22.77,22.89,34300.0,22.3722,22.4703,22.3525,22.4703,34300.0
2009-06-19 15:20:00,22.89,22.97,22.84,22.97,81300.0,22.4703,22.5489,22.4213,22.5489,81300.0
2009-06-19 15:30:00,22.96,23.0,22.87,22.87,40000.0,22.5391,22.5783,22.4507,22.4507,40000.0
2009-06-19 15:40:00,22.87,22.91,22.78,22.85,67900.0,22.4507,22.49,22.3624,22.4311,67900.0
2009-06-19 15:50:00,22.86,22.86,22.79,22.82,90400.0,22.4409,22.4409,22.3722,22.4016,90400.0
2009-06-22 09:30:00,22.41,22.52,22.02,22.14,57500.0,21.9991,22.1071,21.6163,21.7341,57500.0
2009-06-22 09:40:00,22.14,22.16,21.86,21.93,93100.0,21.7341,21.7537,21.4592,21.5279,93100.0
2009-06-22 09:50:00,21.93,21.96,21.83,21.87,51100.0,21.5279,21.5574,21.4298,21.469,51100.0
2009-06-22 10:00:00,21.86,21.93,21.78,21.93,58800.0,21.4592,21.5279,21.3807,21.5279,58800.0
2009-06-22 10:10:00,21.93,21.95,21.86,21.89,65300.0,21.5279,21.5476,21.4592,21.4887,65300.0
2009-06-22 10:20:00,21.88,21.97,21.87,21.92,49600.0,21.4789,21.5672,21.469,21.5181,49600.0
2009-06-22 10:30:00,21.92,21.95,21.85,21.94,63400.0,21.5181,21.5476,21.4494,21.5378,63400.0
2009-06-22 10:40:00,21.94,21.96,21.89,21.95,56300.0,21.5378,21.5574,21.4887,21.5476,56300.0
2009-06-22 10:50:00,21.95,22.04,21.93,21.94,183600.0,21.5476,21.6359,21.5279,21.5378,183600.0
2009-06-22 11:00:00,21.93,21.95,21.8,21.81,54600.0,21.5279,21.5476,21.4003,21.4101,54600.0
2009-06-22 11:10:00,21.81,21.84,21.79,21.82,40700.0,21.4101,21.4396,21.3905,21.42,40700.0
2009-06-22 11:20:00,21.82,21.93,21.82,21.93,44300.0,21.42,21.5279,21.42,21.5279,44300.0
2009-06-22 11:30:00,21.93,21.99,21.89,21.9,70100.0,21.5279,21.5868,21.4887,21.4985,70100.0
2009-06-22 11:40:00,21.9,21.96,21.82,21.83,45000.0,21.4985,21.5574,21.42,21.4298,45000.0
2009-06-22 11:50:00,21.81,21.81,21.72,21.74,45700.0,21.4101,21.4101,21.3218,21.3414,45700.0
2009-06-22 12:00:00,21.75,21.78,21.67,21.72,50600.0,21.3512,21.3807,21.2727,21.3218,50600.0
2009-06-22 12:10:00,21.72,21.84,21.7,21.83,41500.0,21.3218,21.4396,21.3022,21.4298,41500.0
2009-06-22 12:20:00,21.83,21.85,21.7,21.74,37700.0,21.4298,21.4494,21.3022,21.3414,37700.0
2009-06-22 12:30:00,21.75,21.8,21.73,21.77,39500.0,21.3512,21.4003,21.3316,21.3709,39500.0
2009-06-22 12:40:00,21.78,21.87,21.76,21.76,83500.0,21.3807,21.469,21.3611,21.3611,83500.0
2009-06-22 12:50:00,21.75,21.77,21.69,21.77,31600.0,21.3512,21.3709,21.2923,21.3709,31600.0
2009-06-22 13:00:00,21.77,21.78,21.7,21.7,24700.0,21.3709,21.3807,21.3022,21.3022,24700.0
2009-06-22 13:10:00,21.71,21.71,21.6,21.6,27300.0,21.312,21.312,21.204,21.204,27300.0
2009-06-22 13:20:00,21.62,21.62,21.55,21.6,26400.0,21.2236,21.2236,21.1549,21.204,26400.0
2009-06-22 13:30:00,21.6,21.61,21.54,21.58,18900.0,21.204,21.2138,21.1451,21.1844,18900.0
2009-06-22 13:40:00,21.58,21.6,21.54,21.56,23000.0,21.1844,21.204,21.1451,21.1647,23000.0
2009-06-22 13:50:00,21.57,21.59,21.54,21.55,25500.0,21.1745,21.1942,21.1451,21.1549,25500.0
2009-06-22 14:00:00,21.55,21.6,21.54,21.54,53300.0,21.1549,21.204,21.1451,21.1451,53300.0
2009-06-22 14:10:00,21.54,21.57,21.51,21.56,29500.0,21.1451,21.1745,21.1156,21.1647,29500.0
2009-06-22 14:20:00,21.57,21.59,21.52,21.52,25700.0,21.1745,21.1942,21.1255,21.1255,25700.0
2009-06-22 14:30:00,21.51,21.59,21.5,21.58,48100.0,21.1156,21.1942,21.1058,21.1844,48100.0
2009-06-22 14:40:00,21.58,21.66,21.58,21.65,54300.0,21.1844,21.2629,21.1844,21.2531,54300.0
2009-06-22 14:50:00,21.64,21.66,21.58,21.6,38900.0,21.2433,21.2629,21.1844,21.204,38900.0
2009-06-22 15:00:00,21.61,21.67,21.6,21.63,38200.0,21.2138,21.2727,21.204,21.2334,38200.0
2009-06-22 15:10:00,21.63,21.66,21.59,21.65,62300.0,21.2334,21.2629,21.1942,21.2531,62300.0
2009-06-22 15:20:00,21.66,21.66,21.57,21.6,62700.0,21.2629,21.2629,21.1745,21.204,62700.0
2009-06-22 15:30:00,21.6,21.66,21.55,21.63,75100.0,21.204,21.2629,21.1549,21.2334,75100.0
2009-06-22 15:40:00,21.64,21.64,21.49,21.49,93500.0,21.2433,21.2433,21.096,21.096,93500.0
2009-06-22 15:50:00,21.51,21.51,21.42,21.43,116600.0,21.1156,21.1156,21.0273,21.0371,116600.0
2009-06-23 09:30:00,21.5,21.74,21.3,21.41,85000.0,21.1058,21.3414,20.9095,21.0175,85000.0
2009-06-23 09:40:00,21.42,21.45,21.32,21.42,72600.0,21.0273,21.0567,20.9291,21.0273,72600.0
2009-06-23 09:50:00,21.43,21.58,21.42,21.51,85300.0,21.0371,21.1844,21.0273,21.1156,85300.0
2009-06-23 10:00:00,21.51,21.64,21.36,21.4,69800.0,21.1156,21.2433,20.9684,21.0077,69800.0
2009-06-23 10:10:00,21.39,21.43,21.31,21.42,35100.0,20.9978,21.0371,20.9193,21.0273,35100.0
2009-06-23 10:20:00,21.43,21.43,21.22,21.23,65800.0,21.0371,21.0371,20.831,20.8408,65800.0
2009-06-23 10:30:00,21.23,21.38,21.23,21.26,36900.0,20.8408,20.988,20.8408,20.8702,36900.0
2009-06-23 10:40:00,21.25,21.26,21.09,21.13,36400.0,20.8604,20.8702,20.7033,20.7426,36400.0
2009-06-23 10:50:00,21.13,21.18,21.06,21.18,44500.0,20.7426,20.7917,20.6739,20.7917,44500.0
2009-06-23 11:00:00,21.18,21.22,21.06,21.1,36700.0,20.7917,20.831,20.6739,20.7132,36700.0
2009-06-23 11:10:00,21.1,21.15,21.05,21.13,38900.0,20.7132,20.7622,20.6641,20.7426,38900.0
2009-06-23 11:20:00,21.14,21.15,21.02,21.05,51600.0,20.7524,20.7622,20.6346,20.6641,51600.0
2009-06-23 11:30:00,21.04,21.25,21.04,21.24,33100.0,20.6543,20.8604,20.6543,20.8506,33100.0
2009-06-23 11:40:00,21.24,21.34,21.21,21.33,25500.0,20.8506,20.9488,20.8211,20.9389,25500.0
2009-06-23 11:50:00,21.36,21.48,21.35,21.46,35200.0,20.9684,21.0862,20.9586,21.0666,35200.0
2009-06-23 12:00:00,21.47,21.48,21.44,21.46,34600.0,21.0764,21.0862,21.0469,21.0666,34600.0
2009-06-23 12:10:00,21.47,21.47,21.39,21.41,41700.0,21.0764,21.0764,20.9978,21.0175,41700.0
2009-06-23 12:20:00,21.4,21.56,21.4,21.56,50800.0,21.0077,21.1647,21.0077,21.1647,50800.0
2009-06-23 12:30:00,21.56,21.73,21.55,21.67,57900.0,21.1647,21.3316,21.1549,21.2727,57900.0
2009-06-23 12:40:00,21.67,21.69,21.6,21.68,49700.0,21.2727,21.2923,21.204,21.2825,49700.0
2009-06-23 12:50:00,21.69,21.69,21.61,21.62,32500.0,21.2923,21.2923,21.2138,21.2236,32500.0
2009-06-23 13:00:00,21.62,21.72,21.6,21.7,30800.0,21.2236,21.3218,21.204,21.3022,30800.0
2009-06-23 13:10:00,21.7,21.76,21.67,21.72,18200.0,21.3022,21.3611,21.2727,21.3218,18200.0
2009-06-23 13:20:00,21.73,21.73,21.64,21.66,16900.0,21.3316,21.3316,21.2433,21.2629,16900.0
2009-06-23 13:30:00,21.66,21.69,21.63,21.68,14600.0,21.2629,21.2923,21.2334,21.2825,14600.0
2009-06-23 13:40:00,21.68,21.68,21.61,21.62,30500.0,21.2825,21.2825,21.2138,21.2236,30500.0
2009-06-23 13:50:00,21.62,21.64,21.52,21.52,26700.0,21.2236,21.2433,21.1255,21.1255,26700.0
2009-06-23 14:00:00,21.52,21.63,21.5,21.63,36500.0,21.1255,21.2334,21.1058,21.2334,36500.0
2009-06-23 14:10:00,21.63,21.74,21.63,21.73,34100.0,21.2334,21.3414,21.2334,21.3316,34100.0
2009-06-23 14:20:00,21.73,21.75,21.7,21.7,23500.0,21.3316,21.3512,21.3022,21.3022,23500.0
2009-06-23 14:30:00,21.7,21.71,21.59,21.59,37800.0,21.3022,21.312,21.1942,21.1942,37800.0
2009-06-23 14:40:00,21.59,21.61,21.57,21.59,42000.0,21.1942,21.2138,21.1745,21.1942,42000.0
2009-06-23 14:50:00,21.59,21.68,21.59,21.65,43700.0,21.1942,21.2825,21.1942,21.2531,43700.0
2009-06-23 15:00:00,21.64,21.65,21.62,21.62,74100.0,21.2433,21.2531,21.2236,21.2236,74100.0
2009-06-23 15:10:00,21.62,21.76,21.61,21.71,74000.0,21.2236,21.3611,21.2138,21.312,74000.0
2009-06-23 15:20:00,21.71,21.82,21.7,21.81,65200.0,21.312,21.42,21.3022,21.4101,65200.0
2009-06-23 15:30:00,21.81,21.81,21.7,21.7,97400.0,21.4101,21.4101,21.3022,21.3022,97400.0
2009-06-23 15:40:00,21.7,21.76,21.67,21.75,91000.0,21.3022,21.3611,21.2727,21.3512,91000.0
2009-06-23 15:50:00,21.75,21.76,21.65,21.71,170700.0,21.3512,21.3611,21.2531,21.312,170700.0
2009-06-24 09:30:00,21.85,22.09,21.78,22.02,101500.0,21.4494,21.685,21.3807,21.6163,101500.0
2009-06-24 09:40:00,22.02,22.13,22.0,22.12,57600.0,21.6163,21.7243,21.5967,21.7145,57600.0
2009-06-24 09:50:00,22.12,22.33,22.1,22.33,43000.0,21.7145,21.9206,21.6948,21.9206,43000.0
2009-06-24 10:00:00,22.32,22.37,22.2,22.33,57600.0,21.9108,21.9599,21.793,21.9206,57600.0
2009-06-24 10:10:00,22.36,22.39,22.32,22.36,49600.0,21.9501,21.9795,21.9108,21.9501,49600.0
2009-06-24 10:20:00,22.37,22.51,22.37,22.45,39700.0,21.9599,22.0973,21.9599,22.0384,39700.0
2009-06-24 10:30:00,22.45,22.47,22.32,22.37,36300.0,22.0384,22.058,21.9108,21.9599,36300.0
2009-06-24 10:40:00,22.36,22.51,22.33,22.51,39700.0,21.9501,22.0973,21.9206,22.0973,39700.0
2009-06-24 10:50:00,22.51,22.55,22.46,22.51,46000.0,22.0973,22.1366,22.0482,22.0973,46000.0
2009-06-24 11:00:00,22.51,22.56,22.48,22.48,22500.0,22.0973,22.1464,22.0679,22.0679,22500.0
2009-06-24 11:10:00,22.48,22.49,22.39,22.4,23300.0,22.0679,22.0777,21.9795,21.9893,23300.0
2009-06-24 11:20:00,22.4,22.46,22.39,22.41,38900.0,21.9893,22.0482,21.9795,21.9991,38900.0
2009-06-24 11:30:00,22.42,22.44,22.38,22.39,23200.0,22.009,22.0286,21.9697,21.9795,23200.0
2009-06-24 11:40:00,22.38,22.49,22.37,22.4,16500.0,21.9697,22.0777,21.9599,21.9893,16500.0
2009-06-24 11:50:00,22.4,22.4,22.34,22.35,31900.0,21.9893,21.9893,21.9304,21.9402,31900.0
2009-06-24 12:00:00,22.36,22.38,22.34,22.34,25500.0,21.9501,21.9697,21.9304,21.9304,25500.0
2009-06-24 12:10:00,22.34,22.34,22.27,22.27,22100.0,21.9304,21.9304,21.8617,21.8617,22100.0
2009-06-24 12:20:00,22.27,22.27,22.24,22.24,25700.0,21.8617,21.8617,21.8323,21.8323,25700.0
2009-06-24 12:30:00,22.25,22.25,22.19,22.19,21700.0,21.8421,21.8421,21.7832,21.7832,21700.0
2009-06-24 12:40:00,22.19,22.19,22.12,22.17,35100.0,21.7832,21.7832,21.7145,21.7635,35100.0
2009-06-24 12:50:00,22.16,22.18,22.15,22.17,15100.0,21.7537,21.7734,21.7439,21.7635,15100.0
2009-06-24 13:00:00,22.17,22.24,22.17,22.23,16400.0,21.7635,21.8323,21.7635,21.8224,16400.0
2009-06-24 13:10:00,22.23,22.23,22.22,22.23,7700.0,21.8224,21.8224,21.8126,21.8224,7700.0
2009-06-24 13:20:00,22.22,22.24,22.22,22.23,11700.0,21.8126,21.8323,21.8126,21.8224,11700.0
2009-06-24 13:30:00,22.23,22.24,22.19,22.2,43900.0,21.8224,21.8323,21.7832,21.793,43900.0
2009-06-24 13:40:00,22.2,22.21,22.17,22.18,27900.0,21.793,21.8028,21.7635,21.7734,27900.0
2009-06-24 13:50:00,22.17,22.21,22.17,22.18,21200.0,21.7635,21.8028,21.7635,21.7734,21200.0
2009-06-24 14:00:00,22.19,22.21,22.16,22.18,27500.0,21.7832,21.8028,21.7537,21.7734,27500.0
2009-06-24 14:10:00,22.18,22.24,22.04,22.22,43300.0,21.7734,21.8323,21.6359,21.8126,43300.0
2009-06-24 14:20:00,22.22,22.3,22.0,22.03,57300.0,21.8126,21.8912,21.5967,21.6261,57300.0
2009-06-24 14:30:00,22.04,22.1,22.0,22.01,115600.0,21.6359,21.6948,21.5967,21.6065,115600.0
2009-06-24 14:40:00,22.01,22.2,22.0,22.1,59300.0,21.6065,21.793,21.5967,21.6948,59300.0
2009-06-24 14:50:00,22.08,22.19,22.06,22.07,58800.0,21.6752,21.7832,21.6556,21.6654,58800.0
2009-06-24 15:00:00,22.07,22.15,21.98,22.0,99500.0,21.6654,21.7439,21.577,21.5967,99500.0
2009-06-24 15:10:00,22.0,22.08,21.95,22.0,88000.0,21.5967,21.6752,21.5476,21.5967,88000.0
2009-06-24 15:20:00,22.01,22.12,21.97,22.08,54800.0,21.6065,21.7145,21.5672,21.6752,54800.0
2009-06-24 15:30:00,22.08,22.1,21.99,22.01,74600.0,21.6752,21.6948,21.5868,21.6065,74600.0
2009-06-24 15:40:00,22.03,22.1,21.95,22.09,73200.0,21.6261,21.6948,21.5476,21.685,73200.0
2009-06-24 15:50:00,22.1,22.12,22.02,22.11,112200.0,21.6948,21.7145,21.6163,21.7046,112200.0
2009-06-25 09:30:00,22.04,22.26,21.92,22.26,39000.0,21.6359,21.8519,21.5181,21.8519,39000.0
2009-06-25 09:40:00,22.28,22.43,22.27,22.36,51100.0,21.8715,22.0188,21.8617,21.9501,51100.0
2009-06-25 09:50:00,22.37,22.58,22.36,22.55,53200.0,21.9599,22.166,21.9501,22.1366,53200.0
2009-06-25 10:00:00,22.55,22.75,22.55,22.67,64500.0,22.1366,22.3329,22.1366,22.2544,64500.0
2009-06-25 10:10:00,22.68,22.79,22.63,22.71,56000.0,22.2642,22.3722,22.2151,22.2936,56000.0
2009-06-25 10:20:00,22.71,22.74,22.61,22.71,73000.0,22.2936,22.3231,22.1955,22.2936,73000.0
2009-06-25 10:30:00,22.71,22.72,22.61,22.64,28900.0,22.2936,22.3035,22.1955,22.2249,28900.0
2009-06-25 10:40:00,22.63,22.64,22.49,22.53,25200.0,22.2151,22.2249,22.0777,22.1169,25200.0
2009-06-25 10:50:00,22.54,22.54,22.4,22.44,38400.0,22.1268,22.1268,21.9893,22.0286,38400.0
2009-06-25 11:00:00,22.44,22.48,22.42,22.45,28100.0,22.0286,22.0679,22.009,22.0384,28100.0
2009-06-25 11:10:00,22.45,22.46,22.39,22.43,19900.0,22.0384,22.0482,21.9795,22.0188,19900.0
2009-06-25 11:20:00,22.42,22.5,22.42,22.5,21300.0,22.009,22.0875,22.009,22.0875,21300.0
2009-06-25 11:30:00,22.5,22.61,22.47,22.54,20200.0,22.0875,22.1955,22.058,22.1268,20200.0
2009-06-25 11:40:00,22.55,22.63,22.55,22.61,43200.0,22.1366,22.2151,22.1366,22.1955,43200.0
2009-06-25 11:50:00,22.62,22.73,22.51,22.68,34600.0,22.2053,22.3133,22.0973,22.2642,34600.0
2009-06-25 12:00:00,22.7,22.83,22.65,22.76,72400.0,22.2838,22.4114,22.2347,22.3427,72400.0
2009-06-25 12:10:00,22.75,22.85,22.73,22.81,42800.0,22.3329,22.4311,22.3133,22.3918,42800.0
2009-06-25 12:20:00,22.82,22.83,22.8,22.82,18400.0,22.4016,22.4114,22.382,22.4016,18400.0
2009-06-25 12:30:00,22.83,22.85,22.69,22.73,34500.0,22.4114,22.4311,22.274,22.3133,34500.0
2009-06-25 12:40:00,22.74,22.82,22.74,22.8,16100.0,22.3231,22.4016,22.3231,22.382,16100.0
2009-06-25 12:50:00,22.8,22.84,22.76,22.77,15700.0,22.382,22.4213,22.3427,22.3525,15700.0
2009-06-25 13:00:00,22.77,22.9,22.75,22.89,39900.0,22.3525,22.4802,22.3329,22.4703,39900.0
2009-06-25 13:10:00,22.9,22.99,22.86,22.96,57500.0,22.4802,22.5685,22.4409,22.5391,57500.0
2009-06-25 13:20:00,22.96,22.96,22.85,22.86,19400.0,22.5391,22.5391,22.4311,22.4409,19400.0
2009-06-25 13:30:00,22.85,22.88,22.84,22.88,30800.0,22.4311,22.4605,22.4213,22.4605,30800.0
2009-06-25 13:40:00,22.87,22.88,22.85,22.86,40600.0,22.4507,22.4605,22.4311,22.4409,40600.0
2009-06-25 13:50:00,22.85,22.9,22.84,22.88,25500.0,22.4311,22.4802,22.4213,22.4605,25500.0
2009-06-25 14:00:00,22.89,22.89,22.79,22.79,56100.0,22.4703,22.4703,22.3722,22.3722,56100.0
2009-06-25 14:10:00,22.78,22.79,22.7,22.71,29700.0,22.3624,22.3722,22.2838,22.2936,29700.0
2009-06-25 14:20:00,22.72,22.78,22.7,22.78,23800.0,22.3035,22.3624,22.2838,22.3624,23800.0
2009-06-25 14:30:00,22.79,22.8,22.7,22.74,58100.0,22.3722,22.382,22.2838,22.3231,58100.0
2009-06-25 14:40:00,22.74,22.95,22.74,22.9,114700.0,22.3231,22.5292,22.3231,22.4802,114700.0
2009-06-25 14:50:00,22.9,22.93,22.79,22.86,33900.0,22.4802,22.5096,22.3722,22.4409,33900.0
2009-06-25 15:00:00,22.87,22.98,22.82,22.98,24300.0,22.4507,22.5587,22.4016,22.5587,24300.0
2009-06-25 15:10:00,22.96,22.98,22.85,22.89,32900.0,22.5391,22.5587,22.4311,22.4703,32900.0
2009-06-25 15:20:00,22.88,22.94,22.86,22.93,32700.0,22.4605,22.5194,22.4409,22.5096,32700.0
2009-06-25 15:30:00,22.94,22.95,22.75,22.82,65700.0,22.5194,22.5292,22.3329,22.4016,65700.0
2009-06-25 15:40:00,22.82,22.94,22.8,22.94,59900.0,22.4016,22.5194,22.382,22.5194,59900.0
2009-06-25 15:50:00,22.94,22.97,22.86,22.97,80000.0,22.5194,22.5489,22.4409,22.5489,80000.0
2009-06-26 09:30:00,22.81,22.88,22.57,22.84,37500.0,22.3918,22.4605,22.1562,22.4213,37500.0
2009-06-26 09:40:00,22.82,23.12,22.78,23.09,42700.0,22.4016,22.6961,22.3624,22.6667,42700.0
2009-06-26 09:50:00,23.09,23.1,22.9,22.9,60800.0,22.6667,22.6765,22.4802,22.4802,60800.0
2009-06-26 10:00:00,22.92,22.96,22.84,22.91,46700.0,22.4998,22.5391,22.4213,22.49,46700.0
2009-06-26 10:10:00,22.9,22.95,22.82,22.95,54000.0,22.4802,22.5292,22.4016,22.5292,54000.0
2009-06-26 10:20:00,22.95,23.04,22.93,22.97,28600.0,22.5292,22.6176,22.5096,22.5489,28600.0
2009-06-26 10:30:00,23.0,23.02,22.91,22.93,35600.0,22.5783,22.598,22.49,22.5096,35600.0
2009-06-26 10:40:00,22.93,22.99,22.88,22.92,21400.0,22.5096,22.5685,22.4605,22.4998,21400.0
2009-06-26 10:50:00,22.92,22.96,22.86,22.89,34100.0,22.4998,22.5391,22.4409,22.4703,34100.0
2009-06-26 11:00:00,22.86,22.92,22.84,22.88,44100.0,22.4409,22.4998,22.4213,22.4605,44100.0
2009-06-26 11:10:00,22.86,22.91,22.84,22.9,52600.0,22.4409,22.49,22.4213,22.4802,52600.0
2009-06-26 11:20:00,22.89,22.89,22.78,22.8,61800.0,22.4703,22.4703,22.3624,22.382,61800.0
2009-06-26 11:30:00,22.81,22.94,22.81,22.92,60300.0,22.3918,22.5194,22.3918,22.4998,60300.0
2009-06-26 11:40:00,22.92,22.94,22.86,22.88,39000.0,22.4998,22.5194,22.4409,22.4605,39000.0
2009-06-26 11:50:00,22.86,22.95,22.86,22.88,19300.0,22.4409,22.5292,22.4409,22.4605,19300.0
2009-06-26 12:00:00,22.87,22.95,22.86,22.91,21100.0,22.4507,22.5292,22.4409,22.49,21100.0
2009-06-26 12:10:00,22.91,22.92,22.83,22.83,29500.0,22.49,22.4998,22.4114,22.4114,29500.0
2009-06-26 12:20:00,22.83,22.87,22.83,22.85,20200.0,22.4114,22.4507,22.4114,22.4311,20200.0
2009-06-26 12:30:00,22.84,22.89,22.8,22.87,30000.0,22.4213,22.4703,22.382,22.4507,30000.0
2009-06-26 12:40:00,22.86,22.89,22.81,22.86,35600.0,22.4409,22.4703,22.3918,22.4409,35600.0
2009-06-26 12:50:00,22.87,22.88,22.84,22.84,17100.0,22.4507,22.4605,22.4213,22.4213,17100.0
2009-06-26 13:00:00,22.83,22.86,22.79,22.81,16200.0,22.4114,22.4409,22.3722,22.3918,16200.0
2009-06-26 13:10:00,22.81,22.86,22.8,22.85,16900.0,22.3918,22.4409,22.382,22.4311,16900.0
2009-06-26 13:20:00,22.85,22.86,22.81,22.86,19700.0,22.4311,22.4409,22.3918,22.4409,19700.0
2009-06-26 13:30:00,22.85,22.85,22.79,22.8,31700.0,22.4311,22.4311,22.3722,22.382,31700.0
2009-06-26 13:40:00,22.8,22.88,22.77,22.81,17200.0,22.382,22.4605,22.3525,22.3918,17200.0
2009-06-26 13:50:00,22.82,22.85,22.77,22.77,20200.0,22.4016,22.4311,22.3525,22.3525,20200.0
2009-06-26 14:00:00,22.78,22.79,22.75,22.77,21600.0,22.3624,22.3722,22.3329,22.3525,21600.0
2009-06-26 14:10:00,22.78,22.78,22.75,22.76,20000.0,22.3624,22.3624,22.3329,22.3427,20000.0
2009-06-26 14:20:00,22.76,22.79,22.75,22.78,32600.0,22.3427,22.3722,22.3329,22.3624,32600.0
2009-06-26 14:30:00,22.77,22.83,22.75,22.78,38500.0,22.3525,22.4114,22.3329,22.3624,38500.0
2009-06-26 14:40:00,22.79,22.84,22.77,22.82,26400.0,22.3722,22.4213,22.3525,22.4016,26400.0
2009-06-26 14:50:00,22.83,22.89,22.81,22.88,39000.0,22.4114,22.4703,22.3918,22.4605,39000.0
2009-06-26 15:00:00,22.89,22.91,22.82,22.86,27700.0,22.4703,22.49,22.4016,22.4409,27700.0
2009-06-26 15:10:00,22.86,22.89,22.79,22.81,111300.0,22.4409,22.4703,22.3722,22.3918,111300.0
2009-06-26 15:20:00,22.82,22.84,22.77,22.78,52200.0,22.4016,22.4213,22.3525,22.3624,52200.0
2009-06-26 15:30:00,22.78,22.86,22.76,22.77,137400.0,22.3624,22.4409,22.3427,22.3525,137400.0
2009-06-26 15:40:00,22.76,22.88,22.73,22.83,163200.0,22.3427,22.4605,22.3133,22.4114,163200.0
2009-06-26 15:50:00,22.84,22.85,22.71,22.77,199200.0,22.4213,22.4311,22.2936,22.3525,199200.0
2009-06-29 09:30:00,22.96,22.98,22.73,22.77,52200.0,22.5391,22.5587,22.3133,22.3525,52200.0
2009-06-29 09:40:00,22.77,22.86,22.7,22.77,31800.0,22.3525,22.4409,22.2838,22.3525,31800.0
2009-06-29 09:50:00,22.77,22.78,22.62,22.78,28400.0,22.3525,22.3624,22.2053,22.3624,28400.0
2009-06-29 10:00:00,22.77,22.93,22.73,22.91,70400.0,22.3525,22.5096,22.3133,22.49,70400.0
2009-06-29 10:10:00,22.92,23.1,22.87,23.1,50000.0,22.4998,22.6765,22.4507,22.6765,50000.0
2009-06-29 10:20:00,23.08,23.2,23.01,23.2,30400.0,22.6569,22.7747,22.5881,22.7747,30400.0
2009-06-29 10:30:00,23.2,23.38,23.17,23.34,77700.0,22.7747,22.9514,22.7452,22.9121,77700.0
2009-06-29 10:40:00,23.33,23.43,23.27,23.35,45300.0,22.9023,23.0004,22.8434,22.9219,45300.0
2009-06-29 10:50:00,23.36,23.42,23.3,23.38,42800.0,22.9317,22.9906,22.8728,22.9514,42800.0
2009-06-29 11:00:00,23.38,23.39,23.27,23.37,56300.0,22.9514,22.9612,22.8434,22.9415,56300.0
2009-06-29 11:10:00,23.38,23.38,23.21,23.23,36600.0,22.9514,22.9514,22.7845,22.8041,36600.0
2009-06-29 11:20:00,23.22,23.32,23.21,23.3,28900.0,22.7943,22.8925,22.7845,22.8728,28900.0
2009-06-29 11:30:00,23.3,23.31,23.18,23.18,28400.0,22.8728,22.8826,22.755,22.755,28400.0
2009-06-29 11:40:00,23.18,23.21,23.16,23.17,48100.0,22.755,22.7845,22.7354,22.7452,48100.0
2009-06-29 11:50:00,23.17,23.2,23.16,23.18,35200.0,22.7452,22.7747,22.7354,22.755,35200.0
2009-06-29 12:00:00,23.19,23.2,23.14,23.16,33900.0,22.7648,22.7747,22.7158,22.7354,33900.0
2009-06-29 12:10:00,23.15,23.16,23.11,23.14,30500.0,22.7256,22.7354,22.6863,22.7158,30500.0
2009-06-29 12:20:00,23.14,23.18,23.1,23.17,31500.0,22.7158,22.755,22.6765,22.7452,31500.0
2009-06-29 12:30:00,23.17,23.24,23.13,23.13,32900.0,22.7452,22.8139,22.7059,22.7059,32900.0
2009-06-29 12:40:00,23.13,23.16,23.1,23.1,17600.0,22.7059,22.7354,22.6765,22.6765,17600.0
2009-06-29 12:50:00,23.11,23.11,23.0,23.0,27700.0,22.6863,22.6863,22.5783,22.5783,27700.0
2009-06-29 13:00:00,23.0,23.1,22.99,23.1,33700.0,22.5783,22.6765,22.5685,22.6765,33700.0
2009-06-29 13:10:00,23.1,23.16,23.1,23.13,35600.0,22.6765,22.7354,22.6765,22.7059,35600.0
2009-06-29 13:20:00,23.13,23.16,23.12,23.15,31400.0,22.7059,22.7354,22.6961,22.7256,31400.0
2009-06-29 13:30:00,23.15,23.15,23.1,23.13,16800.0,22.7256,22.7256,22.6765,22.7059,16800.0
2009-06-29 13:40:00,23.13,23.13,23.05,23.08,39600.0,22.7059,22.7059,22.6274,22.6569,39600.0
2009-06-29 13:50:00,23.08,23.11,23.02,23.1,36200.0,22.6569,22.6863,22.598,22.6765,36200.0
2009-06-29 14:00:00,23.09,23.09,23.01,23.06,41600.0,22.6667,22.6667,22.5881,22.6372,41600.0
2009-06-29 14:10:00,23.06,23.12,23.06,23.07,40700.0,22.6372,22.6961,22.6372,22.647,40700.0
2009-06-29 14:20:00,23.07,23.07,23.01,23.03,33300.0,22.647,22.647,22.5881,22.6078,33300.0
2009-06-29 14:30:00,23.03,23.11,23.03,23.07,36000.0,22.6078,22.6863,22.6078,22.647,36000.0
2009-06-29 14:40:00,23.06,23.11,23.05,23.08,46900.0,22.6372,22.6863,22.6274,22.6569,46900.0
2009-06-29 14:50:00,23.09,23.09,23.02,23.03,60100.0,22.6667,22.6667,22.598,22.6078,60100.0
2009-06-29 15:00:00,23.02,23.07,22.99,23.04,51500.0,22.598,22.647,22.5685,22.6176,51500.0
2009-06-29 15:10:00,23.03,23.1,23.02,23.09,49000.0,22.6078,22.6765,22.598,22.6667,49000.0
2009-06-29 15:20:00,23.08,23.14,23.05,23.1,71500.0,22.6569,22.7158,22.6274,22.6765,71500.0
2009-06-29 15:30:00,23.09,23.11,23.03,23.04,82600.0,22.6667,22.6863,22.6078,22.6176,82600.0
2009-06-29 15:40:00,23.04,23.13,23.03,23.1,211300.0,22.6176,22.7059,22.6078,22.6765,211300.0
2009-06-29 15:50:00,23.1,23.27,23.09,23.24,442900.0,22.6765,22.8434,22.6667,22.8139,442900.0
2009-06-30 09:30:00,23.31,23.62,23.31,23.42,84700.0,22.8826,23.187,22.8826,22.9906,84700.0
2009-06-30 09:40:00,23.44,23.47,23.36,23.4,55400.0,23.0103,23.0397,22.9317,22.971,55400.0
2009-06-30 09:50:00,23.39,23.43,23.3,23.4,80100.0,22.9612,23.0004,22.8728,22.971,80100.0
2009-06-30 10:00:00,23.4,23.41,23.19,23.38,102700.0,22.971,22.9808,22.7648,22.9514,102700.0
2009-06-30 10:10:00,23.38,23.4,23.23,23.23,88800.0,22.9514,22.971,22.8041,22.8041,88800.0
2009-06-30 10:20:00,23.24,23.25,23.1,23.19,41200.0,22.8139,22.8237,22.6765,22.7648,41200.0
2009-06-30 10:30:00,23.18,23.18,22.92,22.94,89900.0,22.755,22.755,22.4998,22.5194,89900.0
2009-06-30 10:40:00,22.94,23.18,22.92,23.16,111200.0,22.5194,22.755,22.4998,22.7354,111200.0
2009-06-30 10:50:00,23.16,23.3,23.15,23.24,74200.0,22.7354,22.8728,22.7256,22.8139,74200.0
2009-06-30 11:00:00,23.24,23.28,23.08,23.08,65400.0,22.8139,22.8532,22.6569,22.6569,65400.0
2009-06-30 11:10:00,23.08,23.16,23.05,23.16,62100.0,22.6569,22.7354,22.6274,22.7354,62100.0
2009-06-30 11:20:00,23.17,23.22,23.11,23.11,48000.0,22.7452,22.7943,22.6863,22.6863,48000.0
2009-06-30 11:30:00,23.14,23.18,23.07,23.1,125200.0,22.7158,22.755,22.647,22.6765,125200.0
2009-06-30 11:40:00,23.1,23.23,23.1,23.2,34900.0,22.6765,22.8041,22.6765,22.7747,34900.0
2009-06-30 11:50:00,23.2,23.2,23.08,23.13,66300.0,22.7747,22.7747,22.6569,22.7059,66300.0
2009-06-30 12:00:00,23.14,23.14,23.06,23.07,18400.0,22.7158,22.7158,22.6372,22.647,18400.0
2009-06-30 12:10:00,23.07,23.12,23.05,23.12,31100.0,22.647,22.6961,22.6274,22.6961,31100.0
2009-06-30 12:20:00,23.12,23.23,23.1,23.23,55800.0,22.6961,22.8041,22.6765,22.8041,55800.0
2009-06-30 12:30:00,23.23,23.29,23.16,23.17,47900.0,22.8041,22.863,22.7354,22.7452,47900.0
2009-06-30 12:40:00,23.17,23.22,23.13,23.13,31200.0,22.7452,22.7943,22.7059,22.7059,31200.0
2009-06-30 12:50:00,23.13,23.22,23.13,23.21,39600.0,22.7059,22.7943,22.7059,22.7845,39600.0
2009-06-30 13:00:00,23.21,23.22,23.17,23.18,42100.0,22.7845,22.7943,22.7452,22.755,42100.0
2009-06-30 13:10:00,23.19,23.2,23.16,23.2,35200.0,22.7648,22.7747,22.7354,22.7747,35200.0
2009-06-30 13:20:00,23.19,23.22,23.17,23.17,44600.0,22.7648,22.7943,22.7452,22.7452,44600.0
2009-06-30 13:30:00,23.18,23.22,23.17,23.2,39000.0,22.755,22.7943,22.7452,22.7747,39000.0
2009-06-30 13:40:00,23.2,23.24,23.18,23.24,76700.0,22.7747,22.8139,22.755,22.8139,76700.0
2009-06-30 13:50:00,23.21,23.24,23.13,23.21,115800.0,22.7845,22.8139,22.7059,22.7845,115800.0
2009-06-30 14:00:00,23.2,23.27,23.17,23.23,166100.0,22.7747,22.8434,22.7452,22.8041,166100.0
2009-06-30 14:10:00,23.23,23.26,23.2,23.2,77300.0,22.8041,22.8336,22.7747,22.7747,77300.0
2009-06-30 14:20:00,23.22,23.24,23.2,23.22,66500.0,22.7943,22.8139,22.7747,22.7943,66500.0
2009-06-30 14:30:00,23.21,23.28,23.2,23.25,85900.0,22.7845,22.8532,22.7747,22.8237,85900.0
2009-06-30 14:40:00,23.25,23.27,23.23,23.25,95000.0,22.8237,22.8434,22.8041,22.8237,95000.0
2009-06-30 14:50:00,23.25,23.31,23.22,23.23,124300.0,22.8237,22.8826,22.7943,22.8041,124300.0
2009-06-30 15:00:00,23.22,23.23,23.19,23.21,271200.0,22.7943,22.8041,22.7648,22.7845,271200.0
2009-06-30 15:10:00,23.21,23.22,23.19,23.22,435800.0,22.7845,22.7943,22.7648,22.7943,435800.0
2009-06-30 15:20:00,23.21,23.41,23.2,23.41,755600.0,22.7845,22.9808,22.7747,22.9808,755600.0
2009-06-30 15:30:00,23.41,23.56,23.4,23.54,1178800.0,22.9808,23.1281,22.971,23.1084,1178800.0
2009-06-30 15:40:00,23.53,23.74,23.4,23.41,2908400.0,23.0986,23.3048,22.971,22.9808,2908400.0
2009-06-30 15:50:00,23.4,23.45,23.2,23.33,2668400.0,22.971,23.0201,22.7747,22.9023,2668400.0
2009-07-01 09:30:00,22.97,23.21,22.87,23.19,224200.0,22.5489,22.7845,22.4507,22.7648,224200.0
2009-07-01 09:40:00,23.17,23.24,23.1,23.17,206500.0,22.7452,22.8139,22.6765,22.7452,206500.0
2009-07-01 09:50:00,23.17,23.3,23.17,23.27,140700.0,22.7452,22.8728,22.7452,22.8434,140700.0
2009-07-01 10:00:00,23.26,23.28,23.1,23.18,202900.0,22.8336,22.8532,22.6765,22.755,202900.0
2009-07-01 10:10:00,23.19,23.39,23.17,23.38,199000.0,22.7648,22.9612,22.7452,22.9514,199000.0
2009-07-01 10:20:00,23.39,23.56,23.37,23.52,174900.0,22.9612,23.1281,22.9415,23.0888,174900.0
2009-07-01 10:30:00,23.52,23.55,23.44,23.44,88100.0,23.0888,23.1182,23.0103,23.0103,88100.0
2009-07-01 10:40:00,23.44,23.48,23.44,23.46,72500.0,23.0103,23.0495,23.0103,23.0299,72500.0
2009-07-01 10:50:00,23.46,23.48,23.34,23.35,86900.0,23.0299,23.0495,22.9121,22.9219,86900.0
2009-07-01 11:00:00,23.35,23.35,23.26,23.27,69100.0,22.9219,22.9219,22.8336,22.8434,69100.0
2009-07-01 11:10:00,23.26,23.31,23.23,23.23,95900.0,22.8336,22.8826,22.8041,22.8041,95900.0
2009-07-01 11:20:00,23.23,23.26,23.19,23.2,54600.0,22.8041,22.8336,22.7648,22.7747,54600.0
2009-07-01 11:30:00,23.19,23.23,23.16,23.2,75700.0,22.7648,22.8041,22.7354,22.7747,75700.0
2009-07-01 11:40:00,23.2,23.22,23.19,23.22,38900.0,22.7747,22.7943,22.7648,22.7943,38900.0
2009-07-01 11:50:00,23.21,23.22,23.18,23.19,65500.0,22.7845,22.7943,22.755,22.7648,65500.0
2009-07-01 12:00:00,23.19,23.2,23.02,23.02,186700.0,22.7648,22.7747,22.598,22.598,186700.0
2009-07-01 12:10:00,23.02,23.03,22.95,23.02,74800.0,22.598,22.6078,22.5292,22.598,74800.0
2009-07-01 12:20:00,23.02,23.03,22.96,23.01,57300.0,22.598,22.6078,22.5391,22.5881,57300.0
2009-07-01 12:30:00,23.01,23.02,22.98,23.01,32600.0,22.5881,22.598,22.5587,22.5881,32600.0
2009-07-01 12:40:00,23.01,23.02,22.96,22.98,39300.0,22.5881,22.598,22.5391,22.5587,39300.0
2009-07-01 12:50:00,22.97,22.98,22.95,22.96,28500.0,22.5489,22.5587,22.5292,22.5391,28500.0
2009-07-01 13:00:00,22.96,23.07,22.96,23.07,97700.0,22.5391,22.647,22.5391,22.647,97700.0
2009-07-01 13:10:00,23.07,23.1,23.07,23.08,39300.0,22.647,22.6765,22.647,22.6569,39300.0
2009-07-01 13:20:00,23.09,23.15,23.07,23.15,56400.0,22.6667,22.7256,22.647,22.7256,56400.0
2009-07-01 13:30:00,23.14,23.15,23.13,23.14,73800.0,22.7158,22.7256,22.7059,22.7158,73800.0
2009-07-01 13:40:00,23.14,23.15,23.1,23.13,61600.0,22.7158,22.7256,22.6765,22.7059,61600.0
2009-07-01 13:50:00,23.13,23.13,23.06,23.09,48100.0,22.7059,22.7059,22.6372,22.6667,48100.0
2009-07-01 14:00:00,23.09,23.09,23.0,23.0,54500.0,22.6667,22.6667,22.5783,22.5783,54500.0
2009-07-01 14:10:00,23.01,23.02,23.0,23.01,42500.0,22.5881,22.598,22.5783,22.5881,42500.0
2009-07-01 14:20:00,23.01,23.03,22.97,22.99,79300.0,22.5881,22.6078,22.5489,22.5685,79300.0
2009-07-01 14:30:00,22.99,23.01,22.95,22.99,52400.0,22.5685,22.5881,22.5292,22.5685,52400.0
2009-07-01 14:40:00,22.99,23.0,22.95,22.98,70300.0,22.5685,22.5783,22.5292,22.5587,70300.0
2009-07-01 14:50:00,22.98,22.99,22.93,22.96,91500.0,22.5587,22.5685,22.5096,22.5391,91500.0
2009-07-01 15:00:00,22.95,22.96,22.93,22.96,63700.0,22.5292,22.5391,22.5096,22.5391,63700.0
2009-07-01 15:10:00,22.96,23.0,22.92,23.0,104800.0,22.5391,22.5783,22.4998,22.5783,104800.0
2009-07-01 15:20:00,23.0,23.0,22.9,22.9,99400.0,22.5783,22.5783,22.4802,22.4802,99400.0
2009-07-01 15:30:00,22.91,22.92,22.9,22.9,84600.0,22.49,22.4998,22.4802,22.4802,84600.0
2009-07-01 15:40:00,22.91,22.96,22.84,22.84,147300.0,22.49,22.5391,22.4213,22.4213,147300.0
2009-07-01 15:50:00,22.84,22.86,22.8,22.83,230400.0,22.4213,22.4409,22.382,22.4114,230400.0
2009-07-02 09:30:00,22.48,22.48,21.78,22.06,58700.0,22.0679,22.0679,21.3807,21.6556,58700.0
2009-07-02 09:40:00,22.05,22.08,21.95,22.05,72800.0,21.6457,21.6752,21.5476,21.6457,72800.0
2009-07-02 09:50:00,22.05,22.06,21.8,21.94,213700.0,21.6457,21.6556,21.4003,21.5378,213700.0
2009-07-02 10:00:00,21.96,22.0,21.83,21.85,131600.0,21.5574,21.5967,21.4298,21.4494,131600.0
2009-07-02 10:10:00,21.86,21.93,21.84,21.91,77600.0,21.4592,21.5279,21.4396,21.5083,77600.0
2009-07-02 10:20:00,21.9,21.91,21.78,21.8,73900.0,21.4985,21.5083,21.3807,21.4003,73900.0
2009-07-02 10:30:00,21.8,21.97,21.78,21.93,61800.0,21.4003,21.5672,21.3807,21.5279,61800.0
2009-07-02 10:40:00,21.94,22.1,21.92,22.1,121900.0,21.5378,21.6948,21.5181,21.6948,121900.0
2009-07-02 10:50:00,22.09,22.17,22.09,22.16,39800.0,21.685,21.7635,21.685,21.7537,39800.0
2009-07-02 11:00:00,22.16,22.16,22.04,22.15,39400.0,21.7537,21.7537,21.6359,21.7439,39400.0
2009-07-02 11:10:00,22.15,22.17,22.1,22.13,25700.0,21.7439,21.7635,21.6948,21.7243,25700.0
2009-07-02 11:20:00,22.14,22.14,22.05,22.1,34900.0,21.7341,21.7341,21.6457,21.6948,34900.0
2009-07-02 11:30:00,22.09,22.12,22.08,22.12,31800.0,21.685,21.7145,21.6752,21.7145,31800.0
2009-07-02 11:40:00,22.12,22.14,22.04,22.05,23200.0,21.7145,21.7341,21.6359,21.6457,23200.0
2009-07-02 11:50:00,22.05,22.1,22.04,22.1,32500.0,21.6457,21.6948,21.6359,21.6948,32500.0
2009-07-02 12:00:00,22.11,22.14,22.02,22.03,35700.0,21.7046,21.7341,21.6163,21.6261,35700.0
2009-07-02 12:10:00,22.03,22.03,22.01,22.03,24700.0,21.6261,21.6261,21.6065,21.6261,24700.0
2009-07-02 12:20:00,22.02,22.03,22.01,22.02,21100.0,21.6163,21.6261,21.6065,21.6163,21100.0
2009-07-02 12:30:00,22.01,22.04,22.0,22.04,41300.0,21.6065,21.6359,21.5967,21.6359,41300.0
2009-07-02 12:40:00,22.04,22.04,22.01,22.02,19600.0,21.6359,21.6359,21.6065,21.6163,19600.0
2009-07-02 12:50:00,22.03,22.07,22.02,22.06,27400.0,21.6261,21.6654,21.6163,21.6556,27400.0
2009-07-02 13:00:00,22.06,22.07,22.05,22.06,20200.0,21.6556,21.6654,21.6457,21.6556,20200.0
2009-07-02 13:10:00,22.06,22.06,22.04,22.05,35100.0,21.6556,21.6556,21.6359,21.6457,35100.0
2009-07-02 13:20:00,22.06,22.08,22.05,22.08,39100.0,21.6556,21.6752,21.6457,21.6752,39100.0
2009-07-02 13:30:00,22.08,22.11,22.07,22.11,54000.0,21.6752,21.7046,21.6654,21.7046,54000.0
2009-07-02 13:40:00,22.11,22.14,22.1,22.14,48400.0,21.7046,21.7341,21.6948,21.7341,48400.0
2009-07-02 13:50:00,22.13,22.14,22.1,22.11,41200.0,21.7243,21.7341,21.6948,21.7046,41200.0
2009-07-02 14:00:00,22.11,22.17,22.09,22.17,46500.0,21.7046,21.7635,21.685,21.7635,46500.0
2009-07-02 14:10:00,22.16,22.17,22.11,22.11,58800.0,21.7537,21.7635,21.7046,21.7046,58800.0
2009-07-02 14:20:00,22.11,22.13,22.06,22.07,48600.0,21.7046,21.7243,21.6556,21.6654,48600.0
2009-07-02 14:30:00,22.07,22.07,22.01,22.02,52000.0,21.6654,21.6654,21.6065,21.6163,52000.0
2009-07-02 14:40:00,22.02,22.04,21.95,21.96,48100.0,21.6163,21.6359,21.5476,21.5574,48100.0
2009-07-02 14:50:00,21.95,22.0,21.95,22.0,33500.0,21.5476,21.5967,21.5476,21.5967,33500.0
2009-07-02 15:00:00,22.0,22.0,21.94,21.96,77500.0,21.5967,21.5967,21.5378,21.5574,77500.0
2009-07-02 15:10:00,21.96,21.96,21.92,21.93,58300.0,21.5574,21.5574,21.5181,21.5279,58300.0
2009-07-02 15:20:00,21.93,21.95,21.81,21.81,81000.0,21.5279,21.5476,21.4101,21.4101,81000.0
2009-07-02 15:30:00,21.82,21.86,21.8,21.86,111900.0,21.42,21.4592,21.4003,21.4592,111900.0
2009-07-02 15:40:00,21.85,21.96,21.84,21.95,123100.0,21.4494,21.5574,21.4396,21.5476,123100.0
2009-07-02 15:50:00,21.95,21.95,21.79,21.8,133500.0,21.5476,21.5476,21.3905,21.4003,133500.0
2009-07-06 09:30:00,21.68,21.73,21.27,21.55,129500.0,21.2825,21.3316,20.88,21.1549,129500.0
2009-07-06 09:40:00,21.57,21.63,21.47,21.51,174300.0,21.1745,21.2334,21.0764,21.1156,174300.0
2009-07-06 09:50:00,21.51,21.61,21.51,21.59,138300.0,21.1156,21.2138,21.1156,21.1942,138300.0
2009-07-06 10:00:00,21.6,21.65,21.48,21.51,96500.0,21.204,21.2531,21.0862,21.1156,96500.0
2009-07-06 10:10:00,21.5,21.52,21.41,21.41,51100.0,21.1058,21.1255,21.0175,21.0175,51100.0
2009-07-06 10:20:00,21.42,21.42,21.35,21.39,60700.0,21.0273,21.0273,20.9586,20.9978,60700.0
2009-07-06 10:30:00,21.39,21.4,21.29,21.3,58800.0,20.9978,21.0077,20.8997,20.9095,58800.0
2009-07-06 10:40:00,21.3,21.32,21.27,21.3,37200.0,20.9095,20.9291,20.88,20.9095,37200.0
2009-07-06 10:50:00,21.31,21.33,21.29,21.3,61300.0,20.9193,20.9389,20.8997,20.9095,61300.0
2009-07-06 11:00:00,21.3,21.35,21.3,21.35,35300.0,20.9095,20.9586,20.9095,20.9586,35300.0
2009-07-06 11:10:00,21.34,21.35,21.33,21.34,80500.0,20.9488,20.9586,20.9389,20.9488,80500.0
2009-07-06 11:20:00,21.34,21.45,21.34,21.43,80400.0,20.9488,21.0567,20.9488,21.0371,80400.0
2009-07-06 11:30:00,21.44,21.44,21.42,21.44,35500.0,21.0469,21.0469,21.0273,21.0469,35500.0
2009-07-06 11:40:00,21.45,21.45,21.42,21.44,51800.0,21.0567,21.0567,21.0273,21.0469,51800.0
2009-07-06 11:50:00,21.43,21.44,21.32,21.33,70800.0,21.0371,21.0469,20.9291,20.9389,70800.0
2009-07-06 12:00:00,21.33,21.35,21.31,21.32,39300.0,20.9389,20.9586,20.9193,20.9291,39300.0
2009-07-06 12:10:00,21.31,21.32,21.29,21.3,33200.0,20.9193,20.9291,20.8997,20.9095,33200.0
2009-07-06 12:20:00,21.31,21.31,21.25,21.25,59300.0,20.9193,20.9193,20.8604,20.8604,59300.0
2009-07-06 12:30:00,21.26,21.26,21.24,21.24,41900.0,20.8702,20.8702,20.8506,20.8506,41900.0
2009-07-06 12:40:00,21.25,21.25,21.21,21.24,50400.0,20.8604,20.8604,20.8211,20.8506,50400.0
2009-07-06 12:50:00,21.25,21.31,21.22,21.3,60100.0,20.8604,20.9193,20.831,20.9095,60100.0
2009-07-06 13:00:00,21.31,21.31,21.27,21.28,62200.0,20.9193,20.9193,20.88,20.8899,62200.0
2009-07-06 13:10:00,21.28,21.34,21.26,21.33,87400.0,20.8899,20.9488,20.8702,20.9389,87400.0
2009-07-06 13:20:00,21.33,21.41,21.32,21.39,51000.0,20.9389,21.0175,20.9291,20.9978,51000.0
2009-07-06 13:30:00,21.39,21.39,21.37,21.37,23000.0,20.9978,20.9978,20.9782,20.9782,23000.0
2009-07-06 13:40:00,21.38,21.39,21.34,21.34,45900.0,20.988,20.9978,20.9488,20.9488,45900.0
2009-07-06 13:50:00,21.34,21.39,21.34,21.39,28300.0,20.9488,20.9978,20.9488,20.9978,28300.0
2009-07-06 14:00:00,21.37,21.38,21.37,21.37,23800.0,20.9782,20.988,20.9782,20.9782,23800.0
2009-07-06 14:10:00,21.38,21.39,21.33,21.34,39900.0,20.988,20.9978,20.9389,20.9488,39900.0
2009-07-06 14:20:00,21.33,21.39,21.31,21.38,39200.0,20.9389,20.9978,20.9193,20.988,39200.0
2009-07-06 14:30:00,21.39,21.44,21.38,21.42,47000.0,20.9978,21.0469,20.988,21.0273,47000.0
2009-07-06 14:40:00,21.43,21.43,21.37,21.41,37200.0,21.0371,21.0371,20.9782,21.0175,37200.0
2009-07-06 14:50:00,21.42,21.42,21.36,21.41,49600.0,21.0273,21.0273,20.9684,21.0175,49600.0
2009-07-06 15:00:00,21.41,21.51,21.41,21.47,56700.0,21.0175,21.1156,21.0175,21.0764,56700.0
2009-07-06 15:10:00,21.47,21.5,21.44,21.48,67700.0,21.0764,21.1058,21.0469,21.0862,67700.0
2009-07-06 15:20:00,21.47,21.5,21.45,21.46,84100.0,21.0764,21.1058,21.0567,21.0666,84100.0
2009-07-06 15:30:00,21.45,21.45,21.36,21.4,103200.0,21.0567,21.0567,20.9684,21.0077,103200.0
2009-07-06 15:40:00,21.4,21.58,21.38,21.51,113800.0,21.0077,21.1844,20.988,21.1156,113800.0
2009-07-06 15:50:00,21.52,21.63,21.5,21.57,255100.0,21.1255,21.2334,21.1058,21.1745,255100.0
2009-07-07 09:30:00,21.46,21.72,21.26,21.35,78700.0,21.0666,21.3218,20.8702,20.9586,78700.0
2009-07-07 09:40:00,21.34,21.34,21.09,21.12,189500.0,20.9488,20.9488,20.7033,20.7328,189500.0
2009-07-07 09:50:00,21.11,21.21,21.06,21.1,76300.0,20.723,20.8211,20.6739,20.7132,76300.0
2009-07-07 10:00:00,21.08,21.25,20.96,21.2,325500.0,20.6935,20.8604,20.5757,20.8113,325500.0
2009-07-07 10:10:00,21.2,21.22,21.03,21.1,90700.0,20.8113,20.831,20.6444,20.7132,90700.0
2009-07-07 10:20:00,21.11,21.15,21.06,21.12,48900.0,20.723,20.7622,20.6739,20.7328,48900.0
2009-07-07 10:30:00,21.11,21.14,21.03,21.06,44500.0,20.723,20.7524,20.6444,20.6739,44500.0
2009-07-07 10:40:00,21.06,21.11,21.05,21.11,31300.0,20.6739,20.723,20.6641,20.723,31300.0
2009-07-07 10:50:00,21.11,21.17,21.09,21.15,49900.0,20.723,20.7819,20.7033,20.7622,49900.0
2009-07-07 11:00:00,21.15,21.21,21.15,21.18,69600.0,20.7622,20.8211,20.7622,20.7917,69600.0
2009-07-07 11:10:00,21.19,21.19,21.15,21.15,54900.0,20.8015,20.8015,20.7622,20.7622,54900.0
2009-07-07 11:20:00,21.15,21.17,21.04,21.05,52900.0,20.7622,20.7819,20.6543,20.6641,52900.0
2009-07-07 11:30:00,21.03,21.07,21.0,21.0,80800.0,20.6444,20.6837,20.615,20.615,80800.0
2009-07-07 11:40:00,21.0,21.01,20.96,21.0,47100.0,20.615,20.6248,20.5757,20.615,47100.0
2009-07-07 11:50:00,21.0,21.02,20.98,21.0,70200.0,20.615,20.6346,20.5954,20.615,70200.0
2009-07-07 12:00:00,21.0,21.0,20.89,20.89,44100.0,20.615,20.615,20.507,20.507,44100.0
2009-07-07 12:10:00,20.9,20.9,20.84,20.84,38900.0,20.5168,20.5168,20.4579,20.4579,38900.0
2009-07-07 12:20:00,20.84,20.85,20.72,20.73,80600.0,20.4579,20.4677,20.3401,20.3499,80600.0
2009-07-07 12:30:00,20.74,20.75,20.71,20.71,34400.0,20.3598,20.3696,20.3303,20.3303,34400.0
2009-07-07 12:40:00,20.71,20.79,20.71,20.75,57500.0,20.3303,20.4088,20.3303,20.3696,57500.0
2009-07-07 12:50:00,20.75,20.77,20.74,20.75,33000.0,20.3696,20.3892,20.3598,20.3696,33000.0
2009-07-07 13:00:00,20.75,20.8,20.75,20.8,54500.0,20.3696,20.4187,20.3696,20.4187,54500.0
2009-07-07 13:10:00,20.82,20.9,20.82,20.83,53600.0,20.4383,20.5168,20.4383,20.4481,53600.0
2009-07-07 13:20:00,20.84,20.88,20.82,20.88,49900.0,20.4579,20.4972,20.4383,20.4972,49900.0
2009-07-07 13:30:00,20.88,20.98,20.88,20.93,80200.0,20.4972,20.5954,20.4972,20.5463,80200.0
2009-07-07 13:40:00,20.93,20.96,20.89,20.89,53900.0,20.5463,20.5757,20.507,20.507,53900.0
2009-07-07 13:50:00,20.9,20.91,20.88,20.89,53500.0,20.5168,20.5266,20.4972,20.507,53500.0
2009-07-07 14:00:00,20.88,20.91,20.87,20.87,49100.0,20.4972,20.5266,20.4874,20.4874,49100.0
2009-07-07 14:10:00,20.88,20.91,20.85,20.85,51700.0,20.4972,20.5266,20.4677,20.4677,51700.0
2009-07-07 14:20:00,20.85,20.87,20.84,20.86,54100.0,20.4677,20.4874,20.4579,20.4776,54100.0
2009-07-07 14:30:00,20.85,20.85,20.82,20.82,35400.0,20.4677,20.4677,20.4383,20.4383,35400.0
2009-07-07 14:40:00,20.82,20.83,20.72,20.74,57300.0,20.4383,20.4481,20.3401,20.3598,57300.0
2009-07-07 14:50:00,20.75,20.75,20.63,20.63,99500.0,20.3696,20.3696,20.2518,20.2518,99500.0
2009-07-07 15:00:00,20.63,20.63,20.51,20.52,134800.0,20.2518,20.2518,20.134,20.1438,134800.0
2009-07-07 15:10:00,20.52,20.52,20.43,20.48,136300.0,20.1438,20.1438,20.0554,20.1045,136300.0
2009-07-07 15:20:00,20.48,20.53,20.45,20.53,144400.0,20.1045,20.1536,20.0751,20.1536,144400.0
2009-07-07 15:30:00,20.52,20.57,20.4,20.41,190800.0,20.1438,20.1929,20.026,20.0358,190800.0
2009-07-07 15:40:00,20.41,20.42,20.27,20.27,324000.0,20.0358,20.0456,19.8984,19.8984,324000.0
2009-07-07 15:50:00,20.27,20.43,20.27,20.39,408400.0,19.8984,20.0554,19.8984,20.0162,408400.0
2009-07-08 09:30:00,20.55,20.55,20.14,20.29,154300.0,20.1732,20.1732,19.7708,19.918,154300.0
2009-07-08 09:40:00,20.29,20.42,20.24,20.4,257700.0,19.918,20.0456,19.8689,20.026,257700.0
2009-07-08 09:50:00,20.4,20.43,20.3,20.36,89500.0,20.026,20.0554,19.9278,19.9867,89500.0
2009-07-08 10:00:00,20.37,20.49,20.32,20.39,182900.0,19.9965,20.1143,19.9475,20.0162,182900.0
2009-07-08 10:10:00,20.39,20.44,20.32,20.44,725100.0,20.0162,20.0653,19.9475,20.0653,725100.0
2009-07-08 10:20:00,20.46,20.54,20.33,20.41,259300.0,20.0849,20.1634,19.9573,20.0358,259300.0
2009-07-08 10:30:00,20.41,20.41,20.25,20.33,83500.0,20.0358,20.0358,19.8787,19.9573,83500.0
2009-07-08 10:40:00,20.3,20.37,20.29,20.32,113500.0,19.9278,19.9965,19.918,19.9475,113500.0
2009-07-08 10:50:00,20.3,20.36,20.28,20.3,52800.0,19.9278,19.9867,19.9082,19.9278,52800.0
2009-07-08 11:00:00,20.29,20.3,20.12,20.13,122800.0,19.918,19.9278,19.7511,19.7609,122800.0
2009-07-08 11:10:00,20.12,20.16,20.02,20.03,97700.0,19.7511,19.7904,19.653,19.6628,97700.0
2009-07-08 11:20:00,20.03,20.04,19.85,19.86,175500.0,19.6628,19.6726,19.4861,19.4959,175500.0
2009-07-08 11:30:00,19.86,19.88,19.78,19.83,161800.0,19.4959,19.5155,19.4174,19.4664,161800.0
2009-07-08 11:40:00,19.83,19.88,19.81,19.83,73200.0,19.4664,19.5155,19.4468,19.4664,73200.0
2009-07-08 11:50:00,19.84,19.84,19.72,19.73,119100.0,19.4763,19.4763,19.3585,19.3683,119100.0
2009-07-08 12:00:00,19.73,19.75,19.65,19.65,179200.0,19.3683,19.3879,19.2897,19.2897,179200.0
2009-07-08 12:10:00,19.66,19.69,19.41,19.43,265900.0,19.2996,19.329,19.0541,19.0738,265900.0
2009-07-08 12:20:00,19.43,19.45,19.34,19.35,194500.0,19.0738,19.0934,18.9854,18.9952,194500.0
2009-07-08 12:30:00,19.36,19.46,19.35,19.44,127300.0,19.0051,19.1032,18.9952,19.0836,127300.0
2009-07-08 12:40:00,19.45,19.53,19.45,19.5,58200.0,19.0934,19.1719,19.0934,19.1425,58200.0
2009-07-08 12:50:00,19.5,19.56,19.45,19.45,110500.0,19.1425,19.2014,19.0934,19.0934,110500.0
2009-07-08 13:00:00,19.46,19.55,19.45,19.51,204900.0,19.1032,19.1916,19.0934,19.1523,204900.0
2009-07-08 13:10:00,19.52,19.63,19.51,19.57,68800.0,19.1621,19.2701,19.1523,19.2112,68800.0
2009-07-08 13:20:00,19.57,19.71,19.54,19.7,72600.0,19.2112,19.3486,19.1818,19.3388,72600.0
2009-07-08 13:30:00,19.7,19.74,19.65,19.66,86300.0,19.3388,19.3781,19.2897,19.2996,86300.0
2009-07-08 13:40:00,19.66,19.72,19.66,19.67,68300.0,19.2996,19.3585,19.2996,19.3094,68300.0
2009-07-08 13:50:00,19.67,19.68,19.63,19.65,72400.0,19.3094,19.3192,19.2701,19.2897,72400.0
2009-07-08 14:00:00,19.64,19.67,19.57,19.59,87800.0,19.2799,19.3094,19.2112,19.2308,87800.0
2009-07-08 14:10:00,19.6,19.64,19.55,19.58,94100.0,19.2407,19.2799,19.1916,19.221,94100.0
2009-07-08 14:20:00,19.59,19.65,19.53,19.57,107000.0,19.2308,19.2897,19.1719,19.2112,107000.0
2009-07-08 14:30:00,19.57,19.59,19.49,19.53,146700.0,19.2112,19.2308,19.1327,19.1719,146700.0
2009-07-08 14:40:00,19.54,19.54,19.43,19.44,82600.0,19.1818,19.1818,19.0738,19.0836,82600.0
2009-07-08 14:50:00,19.43,19.57,19.41,19.55,202000.0,19.0738,19.2112,19.0541,19.1916,202000.0
2009-07-08 15:00:00,19.55,19.6,19.51,19.58,175800.0,19.1916,19.2407,19.1523,19.221,175800.0
2009-07-08 15:10:00,19.57,19.6,19.53,19.57,163700.0,19.2112,19.2407,19.1719,19.2112,163700.0
2009-07-08 15:20:00,19.58,19.64,19.45,19.49,152100.0,19.221,19.2799,19.0934,19.1327,152100.0
2009-07-08 15:30:00,19.5,19.64,19.5,19.6,122500.0,19.1425,19.2799,19.1425,19.2407,122500.0
2009-07-08 15:40:00,19.6,19.76,19.55,19.7,222300.0,19.2407,19.3977,19.1916,19.3388,222300.0
2009-07-08 15:50:00,19.69,19.75,19.66,19.72,302900.0,19.329,19.3879,19.2996,19.3585,302900.0
2009-07-09 09:30:00,19.84,20.11,19.84,19.87,119800.0,19.4763,19.7413,19.4763,19.5057,119800.0
2009-07-09 09:40:00,19.85,20.04,19.76,19.9,93700.0,19.4861,19.6726,19.3977,19.5352,93700.0
2009-07-09 09:50:00,19.88,20.07,19.86,20.03,107300.0,19.5155,19.702,19.4959,19.6628,107300.0
2009-07-09 10:00:00,20.02,20.21,19.97,20.19,144500.0,19.653,19.8395,19.6039,19.8198,144500.0
2009-07-09 10:10:00,20.19,20.23,20.1,20.15,64000.0,19.8198,19.8591,19.7315,19.7806,64000.0
2009-07-09 10:20:00,20.15,20.16,19.99,20.07,128500.0,19.7806,19.7904,19.6235,19.702,128500.0
2009-07-09 10:30:00,20.08,20.2,20.02,20.13,79200.0,19.7119,19.8297,19.653,19.7609,79200.0
2009-07-09 10:40:00,20.13,20.23,20.09,20.09,55300.0,19.7609,19.8591,19.7217,19.7217,55300.0
2009-07-09 10:50:00,20.08,20.22,20.08,20.16,41100.0,19.7119,19.8493,19.7119,19.7904,41100.0
2009-07-09 11:00:00,20.17,20.17,20.01,20.04,46600.0,19.8002,19.8002,19.6431,19.6726,46600.0
2009-07-09 11:10:00,20.04,20.12,20.02,20.1,42900.0,19.6726,19.7511,19.653,19.7315,42900.0
2009-07-09 11:20:00,20.1,20.22,20.1,20.13,53100.0,19.7315,19.8493,19.7315,19.7609,53100.0
2009-07-09 11:30:00,20.13,20.26,20.09,20.19,109400.0,19.7609,19.8886,19.7217,19.8198,109400.0
2009-07-09 11:40:00,20.19,20.3,20.19,20.27,77400.0,19.8198,19.9278,19.8198,19.8984,77400.0
2009-07-09 11:50:00,20.27,20.3,20.2,20.22,51200.0,19.8984,19.9278,19.8297,19.8493,51200.0
2009-07-09 12:00:00,20.22,20.23,20.15,20.23,63600.0,19.8493,19.8591,19.7806,19.8591,63600.0
2009-07-09 12:10:00,20.23,20.29,20.17,20.29,53900.0,19.8591,19.918,19.8002,19.918,53900.0
2009-07-09 12:20:00,20.29,20.31,20.24,20.25,148100.0,19.918,19.9376,19.8689,19.8787,148100.0
2009-07-09 12:30:00,20.25,20.27,20.18,20.22,48300.0,19.8787,19.8984,19.81,19.8493,48300.0
2009-07-09 12:40:00,20.23,20.24,20.19,20.22,43900.0,19.8591,19.8689,19.8198,19.8493,43900.0
2009-07-09 12:50:00,20.23,20.28,20.18,20.23,31100.0,19.8591,19.9082,19.81,19.8591,31100.0
2009-07-09 13:00:00,20.23,20.25,20.13,20.17,120000.0,19.8591,19.8787,19.7609,19.8002,120000.0
2009-07-09 13:10:00,20.18,20.26,20.17,20.24,51300.0,19.81,19.8886,19.8002,19.8689,51300.0
2009-07-09 13:20:00,20.24,20.27,20.18,20.25,56900.0,19.8689,19.8984,19.81,19.8787,56900.0
2009-07-09 13:30:00,20.25,20.29,20.22,20.27,78700.0,19.8787,19.918,19.8493,19.8984,78700.0
2009-07-09 13:40:00,20.26,20.31,20.23,20.28,72400.0,19.8886,19.9376,19.8591,19.9082,72400.0
2009-07-09 13:50:00,20.29,20.31,20.26,20.31,30800.0,19.918,19.9376,19.8886,19.9376,30800.0
2009-07-09 14:00:00,20.31,20.32,20.28,20.3,37700.0,19.9376,19.9475,19.9082,19.9278,37700.0
2009-07-09 14:10:00,20.3,20.39,20.29,20.37,76800.0,19.9278,20.0162,19.918,19.9965,76800.0
2009-07-09 14:20:00,20.37,20.38,20.33,20.36,86500.0,19.9965,20.0064,19.9573,19.9867,86500.0
2009-07-09 14:30:00,20.35,20.39,20.33,20.38,65100.0,19.9769,20.0162,19.9573,20.0064,65100.0
2009-07-09 14:40:00,20.38,20.39,20.36,20.38,51200.0,20.0064,20.0162,19.9867,20.0064,51200.0
2009-07-09 14:50:00,20.38,20.39,20.31,20.35,84800.0,20.0064,20.0162,19.9376,19.9769,84800.0
2009-07-09 15:00:00,20.35,20.37,20.29,20.34,108500.0,19.9769,19.9965,19.918,19.9671,108500.0
2009-07-09 15:10:00,20.34,20.43,20.31,20.4,124100.0,19.9671,20.0554,19.9376,20.026,124100.0
2009-07-09 15:20:00,20.39,20.39,20.26,20.33,111700.0,20.0162,20.0162,19.8886,19.9573,111700.0
2009-07-09 15:30:00,20.34,20.34,20.23,20.26,114800.0,19.9671,19.9671,19.8591,19.8886,114800.0
2009-07-09 15:40:00,20.26,20.3,20.21,20.26,174300.0,19.8886,19.9278,19.8395,19.8886,174300.0
2009-07-09 15:50:00,20.25,20.28,20.19,20.26,190400.0,19.8787,19.9082,19.8198,19.8886,190400.0
2009-07-10 09:30:00,20.07,20.17,19.83,20.02,44400.0,19.702,19.8002,19.4664,19.653,44400.0
2009-07-10 09:40:00,20.03,20.14,19.9,20.07,63800.0,19.6628,19.7708,19.5352,19.702,63800.0
2009-07-10 09:50:00,20.09,20.13,19.83,19.86,97700.0,19.7217,19.7609,19.4664,19.4959,97700.0
2009-07-10 10:00:00,19.85,19.99,19.8,19.92,108400.0,19.4861,19.6235,19.437,19.5548,108400.0
2009-07-10 10:10:00,19.92,20.1,19.91,20.02,89100.0,19.5548,19.7315,19.545,19.653,89100.0
2009-07-10 10:20:00,20.03,20.06,19.93,19.97,61200.0,19.6628,19.6922,19.5646,19.6039,61200.0
2009-07-10 10:30:00,19.97,19.98,19.86,19.87,33800.0,19.6039,19.6137,19.4959,19.5057,33800.0
2009-07-10 10:40:00,19.88,19.98,19.85,19.95,33600.0,19.5155,19.6137,19.4861,19.5842,33600.0
2009-07-10 10:50:00,19.96,20.01,19.91,19.97,31100.0,19.5941,19.6431,19.545,19.6039,31100.0
2009-07-10 11:00:00,19.96,19.96,19.85,19.92,41600.0,19.5941,19.5941,19.4861,19.5548,41600.0
2009-07-10 11:10:00,19.92,19.96,19.89,19.91,74600.0,19.5548,19.5941,19.5253,19.545,74600.0
2009-07-10 11:20:00,19.91,19.91,19.84,19.89,76500.0,19.545,19.545,19.4763,19.5253,76500.0
2009-07-10 11:30:00,19.88,19.9,19.82,19.84,68200.0,19.5155,19.5352,19.4566,19.4763,68200.0
2009-07-10 11:40:00,19.83,19.88,19.78,19.87,75100.0,19.4664,19.5155,19.4174,19.5057,75100.0
2009-07-10 11:50:00,19.87,19.92,19.86,19.9,26600.0,19.5057,19.5548,19.4959,19.5352,26600.0
2009-07-10 12:00:00,19.89,20.0,19.88,20.0,33400.0,19.5253,19.6333,19.5155,19.6333,33400.0
2009-07-10 12:10:00,20.0,20.08,20.0,20.08,64600.0,19.6333,19.7119,19.6333,19.7119,64600.0
2009-07-10 12:20:00,20.08,20.1,20.01,20.04,37200.0,19.7119,19.7315,19.6431,19.6726,37200.0
2009-07-10 12:30:00,20.04,20.07,19.98,20.07,43500.0,19.6726,19.702,19.6137,19.702,43500.0
2009-07-10 12:40:00,20.07,20.14,20.07,20.09,56300.0,19.702,19.7708,19.702,19.7217,56300.0
2009-07-10 12:50:00,20.09,20.09,19.98,20.0,37300.0,19.7217,19.7217,19.6137,19.6333,37300.0
2009-07-10 13:00:00,20.0,20.02,19.96,19.96,22800.0,19.6333,19.653,19.5941,19.5941,22800.0
2009-07-10 13:10:00,19.95,20.02,19.94,20.02,37400.0,19.5842,19.653,19.5744,19.653,37400.0
2009-07-10 13:20:00,20.02,20.02,19.98,19.98,46800.0,19.653,19.653,19.6137,19.6137,46800.0
2009-07-10 13:30:00,19.98,19.99,19.95,19.98,16900.0,19.6137,19.6235,19.5842,19.6137,16900.0
2009-07-10 13:40:00,19.98,20.01,19.97,20.01,29600.0,19.6137,19.6431,19.6039,19.6431,29600.0
2009-07-10 13:50:00,20.0,20.04,20.0,20.04,26200.0,19.6333,19.6726,19.6333,19.6726,26200.0
2009-07-10 14:00:00,20.04,20.05,19.99,20.01,61600.0,19.6726,19.6824,19.6235,19.6431,61600.0
2009-07-10 14:10:00,20.01,20.03,20.0,20.03,73400.0,19.6431,19.6628,19.6333,19.6628,73400.0
2009-07-10 14:20:00,20.03,20.03,19.94,19.98,45800.0,19.6628,19.6628,19.5744,19.6137,45800.0
2009-07-10 14:30:00,19.98,19.99,19.92,19.95,41600.0,19.6137,19.6235,19.5548,19.5842,41600.0
2009-07-10 14:40:00,19.94,20.0,19.93,20.0,36700.0,19.5744,19.6333,19.5646,19.6333,36700.0
2009-07-10 14:50:00,20.0,20.02,19.89,19.9,73600.0,19.6333,19.653,19.5253,19.5352,73600.0
2009-07-10 15:00:00,19.9,19.95,19.87,19.87,51600.0,19.5352,19.5842,19.5057,19.5057,51600.0
2009-07-10 15:10:00,19.87,19.97,19.87,19.94,47100.0,19.5057,19.6039,19.5057,19.5744,47100.0
2009-07-10 15:20:00,19.94,19.95,19.88,19.92,51000.0,19.5744,19.5842,19.5155,19.5548,51000.0
2009-07-10 15:30:00,19.92,19.96,19.89,19.94,40300.0,19.5548,19.5941,19.5253,19.5744,40300.0
2009-07-10 15:40:00,19.93,20.07,19.92,20.06,119900.0,19.5646,19.702,19.5548,19.6922,119900.0
2009-07-10 15:50:00,20.06,20.07,19.99,20.01,217400.0,19.6922,19.702,19.6235,19.6431,217400.0
2009-07-13 09:30:00,20.06,20.13,19.78,19.91,45900.0,19.6922,19.7609,19.4174,19.545,45900.0
2009-07-13 09:40:00,19.9,19.9,19.73,19.77,23800.0,19.5352,19.5352,19.3683,19.4075,23800.0
2009-07-13 09:50:00,19.8,19.8,19.59,19.62,24200.0,19.437,19.437,19.2308,19.2603,24200.0
2009-07-13 10:00:00,19.62,19.62,19.45,19.5,56000.0,19.2603,19.2603,19.0934,19.1425,56000.0
2009-07-13 10:10:00,19.5,19.69,19.47,19.68,89100.0,19.1425,19.329,19.113,19.3192,89100.0
2009-07-13 10:20:00,19.68,19.78,19.6,19.75,108400.0,19.3192,19.4174,19.2407,19.3879,108400.0
2009-07-13 10:30:00,19.75,19.91,19.74,19.82,76600.0,19.3879,19.545,19.3781,19.4566,76600.0
2009-07-13 10:40:00,19.83,19.98,19.8,19.9,117300.0,19.4664,19.6137,19.437,19.5352,117300.0
2009-07-13 10:50:00,19.9,20.04,19.9,20.03,61700.0,19.5352,19.6726,19.5352,19.6628,61700.0
2009-07-13 11:00:00,20.03,20.06,20.01,20.01,19000.0,19.6628,19.6922,19.6431,19.6431,19000.0
2009-07-13 11:10:00,20.01,20.09,20.01,20.08,28600.0,19.6431,19.7217,19.6431,19.7119,28600.0
2009-07-13 11:20:00,20.08,20.11,20.06,20.08,36300.0,19.7119,19.7413,19.6922,19.7119,36300.0
2009-07-13 11:30:00,20.07,20.28,20.07,20.21,34700.0,19.702,19.9082,19.702,19.8395,34700.0
2009-07-13 11:40:00,20.21,20.3,20.18,20.23,27800.0,19.8395,19.9278,19.81,19.8591,27800.0
2009-07-13 11:50:00,20.23,20.23,20.14,20.14,27200.0,19.8591,19.8591,19.7708,19.7708,27200.0
2009-07-13 12:00:00,20.14,20.19,20.07,20.08,30100.0,19.7708,19.8198,19.702,19.7119,30100.0
2009-07-13 12:10:00,20.08,20.11,20.07,20.08,25900.0,19.7119,19.7413,19.702,19.7119,25900.0
2009-07-13 12:20:00,20.08,20.14,20.06,20.14,28800.0,19.7119,19.7708,19.6922,19.7708,28800.0
2009-07-13 12:30:00,20.14,20.18,20.12,20.18,40300.0,19.7708,19.81,19.7511,19.81,40300.0
2009-07-13 12:40:00,20.18,20.2,20.09,20.13,22000.0,19.81,19.8297,19.7217,19.7609,22000.0
2009-07-13 12:50:00,20.14,20.15,20.05,20.05,13600.0,19.7708,19.7806,19.6824,19.6824,13600.0
2009-07-13 13:00:00,20.05,20.08,20.04,20.08,22200.0,19.6824,19.7119,19.6726,19.7119,22200.0
2009-07-13 13:10:00,20.07,20.11,20.06,20.09,32200.0,19.702,19.7413,19.6922,19.7217,32200.0
2009-07-13 13:20:00,20.08,20.13,20.05,20.06,43900.0,19.7119,19.7609,19.6824,19.6922,43900.0
2009-07-13 13:30:00,20.07,20.07,20.02,20.06,22200.0,19.702,19.702,19.653,19.6922,22200.0
2009-07-13 13:40:00,20.06,20.1,20.05,20.07,32000.0,19.6922,19.7315,19.6824,19.702,32000.0
2009-07-13 13:50:00,20.07,20.1,20.04,20.06,50800.0,19.702,19.7315,19.6726,19.6922,50800.0
2009-07-13 14:00:00,20.07,20.11,20.05,20.08,60700.0,19.702,19.7413,19.6824,19.7119,60700.0
2009-07-13 14:10:00,20.08,20.14,20.05,20.06,92400.0,19.7119,19.7708,19.6824,19.6922,92400.0
2009-07-13 14:20:00,20.07,20.11,20.05,20.08,57900.0,19.702,19.7413,19.6824,19.7119,57900.0
2009-07-13 14:30:00,20.09,20.14,20.08,20.1,46400.0,19.7217,19.7708,19.7119,19.7315,46400.0
2009-07-13 14:40:00,20.1,20.11,20.06,20.11,43600.0,19.7315,19.7413,19.6922,19.7413,43600.0
2009-07-13 14:50:00,20.11,20.16,20.09,20.13,54800.0,19.7413,19.7904,19.7217,19.7609,54800.0
2009-07-13 15:00:00,20.13,20.17,20.12,20.12,55900.0,19.7609,19.8002,19.7511,19.7511,55900.0
2009-07-13 15:10:00,20.13,20.22,20.11,20.19,77100.0,19.7609,19.8493,19.7413,19.8198,77100.0
2009-07-13 15:20:00,20.2,20.2,20.12,20.14,60900.0,19.8297,19.8297,19.7511,19.7708,60900.0
2009-07-13 15:30:00,20.14,20.22,20.13,20.22,48700.0,19.7708,19.8493,19.7609,19.8493,48700.0
2009-07-13 15:40:00,20.22,20.33,20.21,20.29,98500.0,19.8493,19.9573,19.8395,19.918,98500.0
2009-07-13 15:50:00,20.29,20.33,20.26,20.33,158800.0,19.918,19.9573,19.8886,19.9573,158800.0
2009-07-14 09:30:00,20.37,20.47,20.18,20.36,53100.0,19.9965,20.0947,19.81,19.9867,53100.0
2009-07-14 09:40:00,20.37,20.37,20.21,20.34,60300.0,19.9965,19.9965,19.8395,19.9671,60300.0
2009-07-14 09:50:00,20.34,20.41,20.32,20.34,55100.0,19.9671,20.0358,19.9475,19.9671,55100.0
2009-07-14 10:00:00,20.35,20.49,20.34,20.45,35900.0,19.9769,20.1143,19.9671,20.0751,35900.0
2009-07-14 10:10:00,20.45,20.46,20.33,20.34,49400.0,20.0751,20.0849,19.9573,19.9671,49400.0
2009-07-14 10:20:00,20.34,20.37,20.26,20.36,49100.0,19.9671,19.9965,19.8886,19.9867,49100.0
2009-07-14 10:30:00,20.35,20.35,20.19,20.23,36300.0,19.9769,19.9769,19.8198,19.8591,36300.0
2009-07-14 10:40:00,20.22,20.27,20.22,20.26,33000.0,19.8493,19.8984,19.8493,19.8886,33000.0
2009-07-14 10:50:00,20.27,20.32,20.23,20.3,34000.0,19.8984,19.9475,19.8591,19.9278,34000.0
2009-07-14 11:00:00,20.3,20.41,20.3,20.38,30300.0,19.9278,20.0358,19.9278,20.0064,30300.0
2009-07-14 11:10:00,20.38,20.44,20.37,20.4,18300.0,20.0064,20.0653,19.9965,20.026,18300.0
2009-07-14 11:20:00,20.39,20.47,20.38,20.46,26700.0,20.0162,20.0947,20.0064,20.0849,26700.0
2009-07-14 11:30:00,20.46,20.57,20.44,20.55,84600.0,20.0849,20.1929,20.0653,20.1732,84600.0
2009-07-14 11:40:00,20.55,20.57,20.51,20.54,66900.0,20.1732,20.1929,20.134,20.1634,66900.0
2009-07-14 11:50:00,20.54,20.58,20.52,20.55,36800.0,20.1634,20.2027,20.1438,20.1732,36800.0
2009-07-14 12:00:00,20.53,20.58,20.47,20.56,34100.0,20.1536,20.2027,20.0947,20.1831,34100.0
2009-07-14 12:10:00,20.55,20.58,20.42,20.44,46900.0,20.1732,20.2027,20.0456,20.0653,46900.0
2009-07-14 12:20:00,20.45,20.45,20.35,20.41,75500.0,20.0751,20.0751,19.9769,20.0358,75500.0
2009-07-14 12:30:00,20.42,20.44,20.34,20.39,41800.0,20.0456,20.0653,19.9671,20.0162,41800.0
2009-07-14 12:40:00,20.4,20.42,20.33,20.41,32600.0,20.026,20.0456,19.9573,20.0358,32600.0
2009-07-14 12:50:00,20.4,20.45,20.36,20.36,23900.0,20.026,20.0751,19.9867,19.9867,23900.0
2009-07-14 13:00:00,20.37,20.4,20.36,20.37,24500.0,19.9965,20.026,19.9867,19.9965,24500.0
2009-07-14 13:10:00,20.37,20.41,20.34,20.35,37600.0,19.9965,20.0358,19.9671,19.9769,37600.0
2009-07-14 13:20:00,20.35,20.45,20.35,20.41,126000.0,19.9769,20.0751,19.9769,20.0358,126000.0
2009-07-14 13:30:00,20.42,20.42,20.35,20.37,29400.0,20.0456,20.0456,19.9769,19.9965,29400.0
2009-07-14 13:40:00,20.38,20.45,20.37,20.42,29400.0,20.0064,20.0751,19.9965,20.0456,29400.0
2009-07-14 13:50:00,20.43,20.44,20.38,20.41,25300.0,20.0554,20.0653,20.0064,20.0358,25300.0
2009-07-14 14:00:00,20.41,20.41,20.34,20.39,44000.0,20.0358,20.0358,19.9671,20.0162,44000.0
2009-07-14 14:10:00,20.39,20.45,20.37,20.43,49400.0,20.0162,20.0751,19.9965,20.0554,49400.0
2009-07-14 14:20:00,20.42,20.47,20.4,20.45,30700.0,20.0456,20.0947,20.026,20.0751,30700.0
2009-07-14 14:30:00,20.45,20.5,20.41,20.48,55600.0,20.0751,20.1242,20.0358,20.1045,55600.0
2009-07-14 14:40:00,20.48,20.53,20.45,20.49,106800.0,20.1045,20.1536,20.0751,20.1143,106800.0
2009-07-14 14:50:00,20.49,20.5,20.44,20.49,91300.0,20.1143,20.1242,20.0653,20.1143,91300.0
2009-07-14 15:00:00,20.49,20.53,20.46,20.5,97000.0,20.1143,20.1536,20.0849,20.1242,97000.0
2009-07-14 15:10:00,20.5,20.54,20.49,20.51,68100.0,20.1242,20.1634,20.1143,20.134,68100.0
2009-07-14 15:20:00,20.51,20.56,20.47,20.51,60100.0,20.134,20.1831,20.0947,20.134,60100.0
2009-07-14 15:30:00,20.51,20.52,20.41,20.44,135800.0,20.134,20.1438,20.0358,20.0653,135800.0
2009-07-14 15:40:00,20.43,20.49,20.41,20.43,115600.0,20.0554,20.1143,20.0358,20.0554,115600.0
2009-07-14 15:50:00,20.43,20.49,20.42,20.47,179800.0,20.0554,20.1143,20.0456,20.0947,179800.0
2009-07-15 09:30:00,21.12,21.9,21.12,21.63,288700.0,20.7328,21.4985,20.7328,21.2334,288700.0
2009-07-15 09:40:00,21.65,21.76,21.52,21.61,167800.0,21.2531,21.3611,21.1255,21.2138,167800.0
2009-07-15 09:50:00,21.63,21.72,21.61,21.64,123900.0,21.2334,21.3218,21.2138,21.2433,123900.0
2009-07-15 10:00:00,21.64,21.7,21.6,21.6,122100.0,21.2433,21.3022,21.204,21.204,122100.0
2009-07-15 10:10:00,21.61,21.61,21.44,21.47,93400.0,21.2138,21.2138,21.0469,21.0764,93400.0
2009-07-15 10:20:00,21.47,21.55,21.47,21.53,51900.0,21.0764,21.1549,21.0764,21.1353,51900.0
2009-07-15 10:30:00,21.54,21.62,21.52,21.59,72500.0,21.1451,21.2236,21.1255,21.1942,72500.0
2009-07-15 10:40:00,21.6,21.6,21.51,21.57,57000.0,21.204,21.204,21.1156,21.1745,57000.0
2009-07-15 10:50:00,21.58,21.61,21.53,21.58,102900.0,21.1844,21.2138,21.1353,21.1844,102900.0
2009-07-15 11:00:00,21.6,21.6,21.53,21.53,53900.0,21.204,21.204,21.1353,21.1353,53900.0
2009-07-15 11:10:00,21.54,21.56,21.51,21.52,43900.0,21.1451,21.1647,21.1156,21.1255,43900.0
2009-07-15 11:20:00,21.51,21.57,21.51,21.57,66000.0,21.1156,21.1745,21.1156,21.1745,66000.0
2009-07-15 11:30:00,21.57,21.66,21.56,21.63,79800.0,21.1745,21.2629,21.1647,21.2334,79800.0
2009-07-15 11:40:00,21.63,21.63,21.57,21.58,92400.0,21.2334,21.2334,21.1745,21.1844,92400.0
2009-07-15 11:50:00,21.58,21.64,21.53,21.6,133200.0,21.1844,21.2433,21.1353,21.204,133200.0
2009-07-15 12:00:00,21.6,21.6,21.53,21.56,43500.0,21.204,21.204,21.1353,21.1647,43500.0
2009-07-15 12:10:00,21.56,21.57,21.53,21.53,37200.0,21.1647,21.1745,21.1353,21.1353,37200.0
2009-07-15 12:20:00,21.53,21.55,21.51,21.52,32100.0,21.1353,21.1549,21.1156,21.1255,32100.0
2009-07-15 12:30:00,21.52,21.55,21.5,21.51,48400.0,21.1255,21.1549,21.1058,21.1156,48400.0
2009-07-15 12:40:00,21.5,21.5,21.45,21.45,53200.0,21.1058,21.1058,21.0567,21.0567,53200.0
2009-07-15 12:50:00,21.45,21.47,21.41,21.42,40100.0,21.0567,21.0764,21.0175,21.0273,40100.0
2009-07-15 13:00:00,21.43,21.45,21.42,21.42,21500.0,21.0371,21.0567,21.0273,21.0273,21500.0
2009-07-15 13:10:00,21.43,21.43,21.39,21.39,13700.0,21.0371,21.0371,20.9978,20.9978,13700.0
2009-07-15 13:20:00,21.39,21.44,21.39,21.41,61200.0,20.9978,21.0469,20.9978,21.0175,61200.0
2009-07-15 13:30:00,21.42,21.44,21.4,21.43,44400.0,21.0273,21.0469,21.0077,21.0371,44400.0
2009-07-15 13:40:00,21.43,21.48,21.41,21.47,34500.0,21.0371,21.0862,21.0175,21.0764,34500.0
2009-07-15 13:50:00,21.48,21.51,21.46,21.48,30500.0,21.0862,21.1156,21.0666,21.0862,30500.0
2009-07-15 14:00:00,21.48,21.55,21.43,21.52,103000.0,21.0862,21.1549,21.0371,21.1255,103000.0
2009-07-15 14:10:00,21.52,21.55,21.47,21.49,42900.0,21.1255,21.1549,21.0764,21.096,42900.0
2009-07-15 14:20:00,21.5,21.57,21.48,21.54,37900.0,21.1058,21.1745,21.0862,21.1451,37900.0
2009-07-15 14:30:00,21.54,21.58,21.53,21.53,27500.0,21.1451,21.1844,21.1353,21.1353,27500.0
2009-07-15 14:40:00,21.53,21.57,21.5,21.55,91500.0,21.1353,21.1745,21.1058,21.1549,91500.0
2009-07-15 14:50:00,21.55,21.63,21.54,21.6,131200.0,21.1549,21.2334,21.1451,21.204,131200.0
2009-07-15 15:00:00,21.6,21.66,21.58,21.65,83700.0,21.204,21.2629,21.1844,21.2531,83700.0
2009-07-15 15:10:00,21.65,21.72,21.55,21.57,66200.0,21.2531,21.3218,21.1549,21.1745,66200.0
2009-07-15 15:20:00,21.57,21.59,21.51,21.51,71000.0,21.1745,21.1942,21.1156,21.1156,71000.0
2009-07-15 15:30:00,21.51,21.53,21.45,21.53,93500.0,21.1156,21.1353,21.0567,21.1353,93500.0
2009-07-15 15:40:00,21.53,21.59,21.47,21.52,123700.0,21.1353,21.1942,21.0764,21.1255,123700.0
2009-07-15 15:50:00,21.52,21.59,21.51,21.53,205300.0,21.1255,21.1942,21.1156,21.1353,205300.0
2009-07-16 09:30:00,21.5,21.57,21.29,21.45,50800.0,21.1058,21.1745,20.8997,21.0567,50800.0
2009-07-16 09:40:00,21.45,21.54,21.42,21.49,102300.0,21.0567,21.1451,21.0273,21.096,102300.0
2009-07-16 09:50:00,21.5,21.59,21.45,21.52,52000.0,21.1058,21.1942,21.0567,21.1255,52000.0
2009-07-16 10:00:00,21.5,21.5,21.23,21.31,48200.0,21.1058,21.1058,20.8408,20.9193,48200.0
2009-07-16 10:10:00,21.33,21.46,21.29,21.29,34100.0,20.9389,21.0666,20.8997,20.8997,34100.0
2009-07-16 10:20:00,21.3,21.42,21.25,21.39,35300.0,20.9095,21.0273,20.8604,20.9978,35300.0
2009-07-16 10:30:00,21.38,21.46,21.32,21.41,44800.0,20.988,21.0666,20.9291,21.0175,44800.0
2009-07-16 10:40:00,21.39,21.44,21.38,21.42,27600.0,20.9978,21.0469,20.988,21.0273,27600.0
2009-07-16 10:50:00,21.42,21.45,21.34,21.37,28100.0,21.0273,21.0567,20.9488,20.9782,28100.0
2009-07-16 11:00:00,21.35,21.44,21.35,21.39,22600.0,20.9586,21.0469,20.9586,20.9978,22600.0
2009-07-16 11:10:00,21.39,21.41,21.33,21.36,27200.0,20.9978,21.0175,20.9389,20.9684,27200.0
2009-07-16 11:20:00,21.37,21.39,21.34,21.35,28000.0,20.9782,20.9978,20.9488,20.9586,28000.0
2009-07-16 11:30:00,21.34,21.38,21.28,21.38,21800.0,20.9488,20.988,20.8899,20.988,21800.0
2009-07-16 11:40:00,21.39,21.43,21.35,21.38,49100.0,20.9978,21.0371,20.9586,20.988,49100.0
2009-07-16 11:50:00,21.37,21.45,21.34,21.42,30600.0,20.9782,21.0567,20.9488,21.0273,30600.0
2009-07-16 12:00:00,21.41,21.46,21.37,21.39,35300.0,21.0175,21.0666,20.9782,20.9978,35300.0
2009-07-16 12:10:00,21.4,21.45,21.39,21.41,21500.0,21.0077,21.0567,20.9978,21.0175,21500.0
2009-07-16 12:20:00,21.41,21.45,21.38,21.39,32500.0,21.0175,21.0567,20.988,20.9978,32500.0
2009-07-16 12:30:00,21.4,21.4,21.32,21.35,42100.0,21.0077,21.0077,20.9291,20.9586,42100.0
2009-07-16 12:40:00,21.35,21.43,21.34,21.42,21800.0,20.9586,21.0371,20.9488,21.0273,21800.0
2009-07-16 12:50:00,21.43,21.45,21.36,21.38,21900.0,21.0371,21.0567,20.9684,20.988,21900.0
2009-07-16 13:00:00,21.39,21.42,21.39,21.4,23800.0,20.9978,21.0273,20.9978,21.0077,23800.0
2009-07-16 13:10:00,21.4,21.44,21.4,21.42,33500.0,21.0077,21.0469,21.0077,21.0273,33500.0
2009-07-16 13:20:00,21.42,21.48,21.4,21.42,42500.0,21.0273,21.0862,21.0077,21.0273,42500.0
2009-07-16 13:30:00,21.42,21.47,21.41,21.42,35700.0,21.0273,21.0764,21.0175,21.0273,35700.0
2009-07-16 13:40:00,21.42,21.49,21.42,21.46,28900.0,21.0273,21.096,21.0273,21.0666,28900.0
2009-07-16 13:50:00,21.46,21.52,21.46,21.48,48600.0,21.0666,21.1255,21.0666,21.0862,48600.0
2009-07-16 14:00:00,21.49,21.5,21.45,21.45,53300.0,21.096,21.1058,21.0567,21.0567,53300.0
2009-07-16 14:10:00,21.45,21.5,21.44,21.48,47400.0,21.0567,21.1058,21.0469,21.0862,47400.0
2009-07-16 14:20:00,21.48,21.51,21.45,21.49,78800.0,21.0862,21.1156,21.0567,21.096,78800.0
2009-07-16 14:30:00,21.5,21.52,21.48,21.5,86900.0,21.1058,21.1255,21.0862,21.1058,86900.0
2009-07-16 14:40:00,21.51,21.58,21.47,21.56,49300.0,21.1156,21.1844,21.0764,21.1647,49300.0
2009-07-16 14:50:00,21.58,21.64,21.57,21.63,66100.0,21.1844,21.2433,21.1745,21.2334,66100.0
2009-07-16 15:00:00,21.63,21.64,21.57,21.59,51200.0,21.2334,21.2433,21.1745,21.1942,51200.0
2009-07-16 15:10:00,21.58,21.68,21.58,21.66,66500.0,21.1844,21.2825,21.1844,21.2629,66500.0
2009-07-16 15:20:00,21.66,21.72,21.63,21.69,87300.0,21.2629,21.3218,21.2334,21.2923,87300.0
2009-07-16 15:30:00,21.69,21.71,21.66,21.68,77500.0,21.2923,21.312,21.2629,21.2825,77500.0
2009-07-16 15:40:00,21.68,21.78,21.68,21.73,114800.0,21.2825,21.3807,21.2825,21.3316,114800.0
2009-07-16 15:50:00,21.73,21.77,21.63,21.65,126300.0,21.3316,21.3709,21.2334,21.2531,126300.0
2009-07-17 09:30:00,21.6,21.73,21.46,21.56,187600.0,21.204,21.3316,21.0666,21.1647,187600.0
2009-07-17 09:40:00,21.56,21.72,21.56,21.61,23800.0,21.1647,21.3218,21.1647,21.2138,23800.0
2009-07-17 09:50:00,21.61,21.68,21.48,21.67,83400.0,21.2138,21.2825,21.0862,21.2727,83400.0
2009-07-17 10:00:00,21.66,21.75,21.61,21.74,45000.0,21.2629,21.3512,21.2138,21.3414,45000.0
2009-07-17 10:10:00,21.75,21.79,21.67,21.72,38500.0,21.3512,21.3905,21.2727,21.3218,38500.0
2009-07-17 10:20:00,21.71,21.77,21.71,21.76,25800.0,21.312,21.3709,21.312,21.3611,25800.0
2009-07-17 10:30:00,21.77,21.81,21.73,21.76,46300.0,21.3709,21.4101,21.3316,21.3611,46300.0
2009-07-17 10:40:00,21.76,21.78,21.65,21.65,49000.0,21.3611,21.3807,21.2531,21.2531,49000.0
2009-07-17 10:50:00,21.65,21.69,21.61,21.64,35500.0,21.2531,21.2923,21.2138,21.2433,35500.0
2009-07-17 11:00:00,21.64,21.65,21.57,21.6,61500.0,21.2433,21.2531,21.1745,21.204,61500.0
2009-07-17 11:10:00,21.59,21.6,21.52,21.53,51600.0,21.1942,21.204,21.1255,21.1353,51600.0
2009-07-17 11:20:00,21.53,21.58,21.52,21.57,42300.0,21.1353,21.1844,21.1255,21.1745,42300.0
2009-07-17 11:30:00,21.56,21.56,21.47,21.49,31900.0,21.1647,21.1647,21.0764,21.096,31900.0
2009-07-17 11:40:00,21.49,21.52,21.43,21.51,35200.0,21.096,21.1255,21.0371,21.1156,35200.0
2009-07-17 11:50:00,21.52,21.52,21.45,21.47,42500.0,21.1255,21.1255,21.0567,21.0764,42500.0
2009-07-17 12:00:00,21.47,21.53,21.47,21.48,25800.0,21.0764,21.1353,21.0764,21.0862,25800.0
2009-07-17 12:10:00,21.49,21.51,21.45,21.51,23100.0,21.096,21.1156,21.0567,21.1156,23100.0
2009-07-17 12:20:00,21.5,21.52,21.43,21.44,47700.0,21.1058,21.1255,21.0371,21.0469,47700.0
2009-07-17 12:30:00,21.44,21.48,21.42,21.46,32600.0,21.0469,21.0862,21.0273,21.0666,32600.0
2009-07-17 12:40:00,21.47,21.49,21.45,21.47,31300.0,21.0764,21.096,21.0567,21.0764,31300.0
2009-07-17 12:50:00,21.45,21.49,21.42,21.45,47500.0,21.0567,21.096,21.0273,21.0567,47500.0
2009-07-17 13:00:00,21.44,21.48,21.44,21.46,24100.0,21.0469,21.0862,21.0469,21.0666,24100.0
2009-07-17 13:10:00,21.46,21.47,21.42,21.45,11100.0,21.0666,21.0764,21.0273,21.0567,11100.0
2009-07-17 13:20:00,21.46,21.5,21.44,21.49,36000.0,21.0666,21.1058,21.0469,21.096,36000.0
2009-07-17 13:30:00,21.49,21.57,21.47,21.53,28400.0,21.096,21.1745,21.0764,21.1353,28400.0
2009-07-17 13:40:00,21.53,21.58,21.52,21.56,34100.0,21.1353,21.1844,21.1255,21.1647,34100.0
2009-07-17 13:50:00,21.55,21.57,21.51,21.51,32200.0,21.1549,21.1745,21.1156,21.1156,32200.0
2009-07-17 14:00:00,21.5,21.54,21.49,21.53,12300.0,21.1058,21.1451,21.096,21.1353,12300.0
2009-07-17 14:10:00,21.53,21.53,21.48,21.49,16400.0,21.1353,21.1353,21.0862,21.096,16400.0
2009-07-17 14:20:00,21.49,21.54,21.49,21.52,14100.0,21.096,21.1451,21.096,21.1255,14100.0
2009-07-17 14:30:00,21.52,21.56,21.51,21.51,29700.0,21.1255,21.1647,21.1156,21.1156,29700.0
2009-07-17 14:40:00,21.51,21.55,21.5,21.51,26300.0,21.1156,21.1549,21.1058,21.1156,26300.0
2009-07-17 14:50:00,21.51,21.52,21.47,21.5,42100.0,21.1156,21.1255,21.0764,21.1058,42100.0
2009-07-17 15:00:00,21.5,21.52,21.46,21.46,29600.0,21.1058,21.1255,21.0666,21.0666,29600.0
2009-07-17 15:10:00,21.46,21.47,21.4,21.46,39200.0,21.0666,21.0764,21.0077,21.0666,39200.0
2009-07-17 15:20:00,21.46,21.5,21.46,21.48,26200.0,21.0666,21.1058,21.0666,21.0862,26200.0
2009-07-17 15:30:00,21.48,21.48,21.4,21.41,39900.0,21.0862,21.0862,21.0077,21.0175,39900.0
2009-07-17 15:40:00,21.41,21.46,21.39,21.42,87000.0,21.0175,21.0666,20.9978,21.0273,87000.0
2009-07-17 15:50:00,21.43,21.5,21.43,21.48,95900.0,21.0371,21.1058,21.0371,21.0862,95900.0
2009-07-20 09:30:00,21.54,21.9,21.42,21.87,26000.0,21.1451,21.4985,21.0273,21.469,26000.0
2009-07-20 09:40:00,21.89,21.89,21.67,21.87,27500.0,21.4887,21.4887,21.2727,21.469,27500.0
2009-07-20 09:50:00,21.85,21.95,21.79,21.81,26500.0,21.4494,21.5476,21.3905,21.4101,26500.0
2009-07-20 10:00:00,21.82,21.93,21.71,21.71,81200.0,21.42,21.5279,21.312,21.312,81200.0
2009-07-20 10:10:00,21.71,21.74,21.62,21.69,43500.0,21.312,21.3414,21.2236,21.2923,43500.0
2009-07-20 10:20:00,21.69,21.69,21.54,21.56,25400.0,21.2923,21.2923,21.1451,21.1647,25400.0
2009-07-20 10:30:00,21.57,21.59,21.45,21.49,39300.0,21.1745,21.1942,21.0567,21.096,39300.0
2009-07-20 10:40:00,21.48,21.53,21.4,21.42,70800.0,21.0862,21.1353,21.0077,21.0273,70800.0
2009-07-20 10:50:00,21.43,21.5,21.43,21.48,30200.0,21.0371,21.1058,21.0371,21.0862,30200.0
2009-07-20 11:00:00,21.47,21.54,21.46,21.51,80700.0,21.0764,21.1451,21.0666,21.1156,80700.0
2009-07-20 11:10:00,21.51,21.58,21.5,21.51,31800.0,21.1156,21.1844,21.1058,21.1156,31800.0
2009-07-20 11:20:00,21.51,21.57,21.46,21.52,48500.0,21.1156,21.1745,21.0666,21.1255,48500.0
2009-07-20 11:30:00,21.53,21.55,21.5,21.51,25200.0,21.1353,21.1549,21.1058,21.1156,25200.0
2009-07-20 11:40:00,21.51,21.53,21.48,21.51,23400.0,21.1156,21.1353,21.0862,21.1156,23400.0
2009-07-20 11:50:00,21.5,21.55,21.48,21.53,143000.0,21.1058,21.1549,21.0862,21.1353,143000.0
2009-07-20 12:00:00,21.53,21.58,21.53,21.57,18500.0,21.1353,21.1844,21.1353,21.1745,18500.0
2009-07-20 12:10:00,21.57,21.67,21.57,21.62,24300.0,21.1745,21.2727,21.1745,21.2236,24300.0
2009-07-20 12:20:00,21.63,21.7,21.61,21.7,31200.0,21.2334,21.3022,21.2138,21.3022,31200.0
2009-07-20 12:30:00,21.7,21.74,21.69,21.74,20200.0,21.3022,21.3414,21.2923,21.3414,20200.0
2009-07-20 12:40:00,21.73,21.78,21.73,21.75,15900.0,21.3316,21.3807,21.3316,21.3512,15900.0
2009-07-20 12:50:00,21.73,21.78,21.71,21.72,23200.0,21.3316,21.3807,21.312,21.3218,23200.0
2009-07-20 13:00:00,21.72,21.73,21.69,21.69,10400.0,21.3218,21.3316,21.2923,21.2923,10400.0
2009-07-20 13:10:00,21.69,21.69,21.6,21.62,20600.0,21.2923,21.2923,21.204,21.2236,20600.0
2009-07-20 13:20:00,21.61,21.64,21.6,21.62,12900.0,21.2138,21.2433,21.204,21.2236,12900.0
2009-07-20 13:30:00,21.63,21.65,21.58,21.59,28800.0,21.2334,21.2531,21.1844,21.1942,28800.0
2009-07-20 13:40:00,21.61,21.73,21.6,21.71,41200.0,21.2138,21.3316,21.204,21.312,41200.0
2009-07-20 13:50:00,21.7,21.73,21.67,21.7,23500.0,21.3022,21.3316,21.2727,21.3022,23500.0
2009-07-20 14:00:00,21.71,21.77,21.69,21.76,63900.0,21.312,21.3709,21.2923,21.3611,63900.0
2009-07-20 14:10:00,21.77,21.85,21.76,21.85,78200.0,21.3709,21.4494,21.3611,21.4494,78200.0
2009-07-20 14:20:00,21.85,21.85,21.78,21.82,55500.0,21.4494,21.4494,21.3807,21.42,55500.0
2009-07-20 14:30:00,21.82,21.85,21.8,21.8,50000.0,21.42,21.4494,21.4003,21.4003,50000.0
2009-07-20 14:40:00,21.8,21.82,21.76,21.77,31900.0,21.4003,21.42,21.3611,21.3709,31900.0
2009-07-20 14:50:00,21.78,21.78,21.75,21.76,23400.0,21.3807,21.3807,21.3512,21.3611,23400.0
2009-07-20 15:00:00,21.77,21.86,21.72,21.84,106200.0,21.3709,21.4592,21.3218,21.4396,106200.0
2009-07-20 15:10:00,21.85,21.88,21.83,21.84,44500.0,21.4494,21.4789,21.4298,21.4396,44500.0
2009-07-20 15:20:00,21.84,21.89,21.83,21.84,36500.0,21.4396,21.4887,21.4298,21.4396,36500.0
2009-07-20 15:30:00,21.84,21.86,21.75,21.81,100100.0,21.4396,21.4592,21.3512,21.4101,100100.0
2009-07-20 15:40:00,21.81,21.86,21.79,21.82,90500.0,21.4101,21.4592,21.3905,21.42,90500.0
2009-07-20 15:50:00,21.83,21.87,21.79,21.83,104000.0,21.4298,21.469,21.3905,21.4298,104000.0
2009-07-21 09:30:00,22.22,22.42,22.09,22.36,52200.0,21.8126,22.009,21.685,21.9501,52200.0
2009-07-21 09:40:00,22.33,22.37,22.02,22.06,77100.0,21.9206,21.9599,21.6163,21.6556,77100.0
2009-07-21 09:50:00,22.05,22.16,21.96,22.09,31700.0,21.6457,21.7537,21.5574,21.685,31700.0
2009-07-21 10:00:00,22.08,22.13,21.86,21.86,38200.0,21.6752,21.7243,21.4592,21.4592,38200.0
2009-07-21 10:10:00,21.83,21.94,21.8,21.93,32500.0,21.4298,21.5378,21.4003,21.5279,32500.0
2009-07-21 10:20:00,21.95,22.0,21.92,21.95,40400.0,21.5476,21.5967,21.5181,21.5476,40400.0
2009-07-21 10:30:00,21.96,22.07,21.95,22.05,39500.0,21.5574,21.6654,21.5476,21.6457,39500.0
2009-07-21 10:40:00,22.05,22.05,21.96,21.99,23200.0,21.6457,21.6457,21.5574,21.5868,23200.0
2009-07-21 10:50:00,21.96,22.0,21.92,21.99,14600.0,21.5574,21.5967,21.5181,21.5868,14600.0
2009-07-21 11:00:00,21.99,22.0,21.93,21.99,24000.0,21.5868,21.5967,21.5279,21.5868,24000.0
2009-07-21 11:10:00,21.99,21.99,21.88,21.92,31400.0,21.5868,21.5868,21.4789,21.5181,31400.0
2009-07-21 11:20:00,21.92,21.94,21.89,21.89,20800.0,21.5181,21.5378,21.4887,21.4887,20800.0
2009-07-21 11:30:00,21.89,21.9,21.83,21.9,34600.0,21.4887,21.4985,21.4298,21.4985,34600.0
2009-07-21 11:40:00,21.91,21.91,21.74,21.77,38400.0,21.5083,21.5083,21.3414,21.3709,38400.0
2009-07-21 11:50:00,21.76,21.77,21.66,21.69,30600.0,21.3611,21.3709,21.2629,21.2923,30600.0
2009-07-21 12:00:00,21.69,21.8,21.66,21.8,27900.0,21.2923,21.4003,21.2629,21.4003,27900.0
2009-07-21 12:10:00,21.8,21.88,21.8,21.86,33100.0,21.4003,21.4789,21.4003,21.4592,33100.0
2009-07-21 12:20:00,21.86,21.86,21.77,21.82,22900.0,21.4592,21.4592,21.3709,21.42,22900.0
2009-07-21 12:30:00,21.81,21.81,21.73,21.8,16300.0,21.4101,21.4101,21.3316,21.4003,16300.0
2009-07-21 12:40:00,21.8,21.81,21.7,21.7,19500.0,21.4003,21.4101,21.3022,21.3022,19500.0
2009-07-21 12:50:00,21.71,21.72,21.67,21.7,14400.0,21.312,21.3218,21.2727,21.3022,14400.0
2009-07-21 13:00:00,21.69,21.7,21.61,21.63,10900.0,21.2923,21.3022,21.2138,21.2334,10900.0
2009-07-21 13:10:00,21.63,21.69,21.62,21.69,23300.0,21.2334,21.2923,21.2236,21.2923,23300.0
2009-07-21 13:20:00,21.69,21.76,21.67,21.76,12800.0,21.2923,21.3611,21.2727,21.3611,12800.0
2009-07-21 13:30:00,21.75,21.77,21.69,21.71,16900.0,21.3512,21.3709,21.2923,21.312,16900.0
2009-07-21 13:40:00,21.7,21.75,21.66,21.74,30600.0,21.3022,21.3512,21.2629,21.3414,30600.0
2009-07-21 13:50:00,21.73,21.73,21.66,21.69,15100.0,21.3316,21.3316,21.2629,21.2923,15100.0
2009-07-21 14:00:00,21.69,21.72,21.68,21.69,23500.0,21.2923,21.3218,21.2825,21.2923,23500.0
2009-07-21 14:10:00,21.69,21.74,21.68,21.71,40000.0,21.2923,21.3414,21.2825,21.312,40000.0
2009-07-21 14:20:00,21.72,21.73,21.68,21.71,31300.0,21.3218,21.3316,21.2825,21.312,31300.0
2009-07-21 14:30:00,21.7,21.8,21.68,21.77,39800.0,21.3022,21.4003,21.2825,21.3709,39800.0
2009-07-21 14:40:00,21.77,21.78,21.73,21.77,22900.0,21.3709,21.3807,21.3316,21.3709,22900.0
2009-07-21 14:50:00,21.78,21.86,21.78,21.85,41800.0,21.3807,21.4592,21.3807,21.4494,41800.0
2009-07-21 15:00:00,21.86,21.89,21.82,21.83,40100.0,21.4592,21.4887,21.42,21.4298,40100.0
2009-07-21 15:10:00,21.83,21.91,21.83,21.89,50600.0,21.4298,21.5083,21.4298,21.4887,50600.0
2009-07-21 15:20:00,21.88,21.89,21.84,21.85,34200.0,21.4789,21.4887,21.4396,21.4494,34200.0
2009-07-21 15:30:00,21.86,21.88,21.83,21.86,36900.0,21.4592,21.4789,21.4298,21.4592,36900.0
2009-07-21 15:40:00,21.86,21.91,21.84,21.87,57700.0,21.4592,21.5083,21.4396,21.469,57700.0
2009-07-21 15:50:00,21.86,21.95,21.86,21.95,83700.0,21.4592,21.5476,21.4592,21.5476,83700.0
2009-07-22 09:30:00,21.65,21.9,21.59,21.75,64900.0,21.2531,21.4985,21.1942,21.3512,64900.0
2009-07-22 09:40:00,21.76,21.84,21.64,21.71,54300.0,21.3611,21.4396,21.2433,21.312,54300.0
2009-07-22 09:50:00,21.69,21.91,21.68,21.88,28900.0,21.2923,21.5083,21.2825,21.4789,28900.0
2009-07-22 10:00:00,21.89,22.01,21.89,21.98,28800.0,21.4887,21.6065,21.4887,21.577,28800.0
2009-07-22 10:10:00,21.99,21.99,21.86,21.86,14000.0,21.5868,21.5868,21.4592,21.4592,14000.0
2009-07-22 10:20:00,21.87,21.96,21.79,21.81,20600.0,21.469,21.5574,21.3905,21.4101,20600.0
2009-07-22 10:30:00,21.81,21.86,21.78,21.81,25000.0,21.4101,21.4592,21.3807,21.4101,25000.0
2009-07-22 10:40:00,21.81,21.84,21.74,21.78,14600.0,21.4101,21.4396,21.3414,21.3807,14600.0
2009-07-22 10:50:00,21.79,21.9,21.79,21.89,17300.0,21.3905,21.4985,21.3905,21.4887,17300.0
2009-07-22 11:00:00,21.9,21.96,21.84,21.93,14700.0,21.4985,21.5574,21.4396,21.5279,14700.0
2009-07-22 11:10:00,21.93,21.93,21.86,21.92,12000.0,21.5279,21.5279,21.4592,21.5181,12000.0
2009-07-22 11:20:00,21.91,21.92,21.86,21.88,24900.0,21.5083,21.5181,21.4592,21.4789,24900.0
2009-07-22 11:30:00,21.87,21.93,21.82,21.82,20800.0,21.469,21.5279,21.42,21.42,20800.0
2009-07-22 11:40:00,21.82,21.86,21.74,21.74,64100.0,21.42,21.4592,21.3414,21.3414,64100.0
2009-07-22 11:50:00,21.74,21.84,21.74,21.83,28500.0,21.3414,21.4396,21.3414,21.4298,28500.0
2009-07-22 12:00:00,21.83,21.84,21.78,21.81,15000.0,21.4298,21.4396,21.3807,21.4101,15000.0
2009-07-22 12:10:00,21.8,21.82,21.67,21.71,71200.0,21.4003,21.42,21.2727,21.312,71200.0
2009-07-22 12:20:00,21.71,21.83,21.7,21.77,41700.0,21.312,21.4298,21.3022,21.3709,41700.0
2009-07-22 12:30:00,21.78,21.88,21.74,21.87,54500.0,21.3807,21.4789,21.3414,21.469,54500.0
2009-07-22 12:40:00,21.87,21.99,21.86,21.92,35000.0,21.469,21.5868,21.4592,21.5181,35000.0
2009-07-22 12:50:00,21.92,21.95,21.86,21.9,33000.0,21.5181,21.5476,21.4592,21.4985,33000.0
2009-07-22 13:00:00,21.9,21.97,21.9,21.95,35800.0,21.4985,21.5672,21.4985,21.5476,35800.0
2009-07-22 13:10:00,21.94,22.01,21.92,21.96,43300.0,21.5378,21.6065,21.5181,21.5574,43300.0
2009-07-22 13:20:00,21.96,21.97,21.87,21.9,30100.0,21.5574,21.5672,21.469,21.4985,30100.0
2009-07-22 13:30:00,21.88,21.94,21.84,21.92,44800.0,21.4789,21.5378,21.4396,21.5181,44800.0
2009-07-22 13:40:00,21.92,21.92,21.83,21.9,37400.0,21.5181,21.5181,21.4298,21.4985,37400.0
2009-07-22 13:50:00,21.9,21.97,21.87,21.96,43900.0,21.4985,21.5672,21.469,21.5574,43900.0
2009-07-22 14:00:00,21.96,21.98,21.87,21.88,37000.0,21.5574,21.577,21.469,21.4789,37000.0
2009-07-22 14:10:00,21.89,21.96,21.88,21.91,28900.0,21.4887,21.5574,21.4789,21.5083,28900.0
2009-07-22 14:20:00,21.9,21.96,21.88,21.93,30500.0,21.4985,21.5574,21.4789,21.5279,30500.0
2009-07-22 14:30:00,21.93,21.95,21.89,21.89,33200.0,21.5279,21.5476,21.4887,21.4887,33200.0
2009-07-22 14:40:00,21.91,21.97,21.91,21.91,36200.0,21.5083,21.5672,21.5083,21.5083,36200.0
2009-07-22 14:50:00,21.91,21.97,21.89,21.95,41300.0,21.5083,21.5672,21.4887,21.5476,41300.0
2009-07-22 15:00:00,21.95,21.98,21.85,21.89,61300.0,21.5476,21.577,21.4494,21.4887,61300.0
2009-07-22 15:10:00,21.88,21.88,21.76,21.82,84800.0,21.4789,21.4789,21.3611,21.42,84800.0
2009-07-22 15:20:00,21.82,21.83,21.77,21.78,120200.0,21.42,21.4298,21.3709,21.3807,120200.0
2009-07-22 15:30:00,21.78,21.85,21.78,21.85,81300.0,21.3807,21.4494,21.3807,21.4494,81300.0
2009-07-22 15:40:00,21.85,21.88,21.77,21.81,77400.0,21.4494,21.4789,21.3709,21.4101,77400.0
2009-07-22 15:50:00,21.8,21.86,21.79,21.82,83000.0,21.4003,21.4592,21.3905,21.42,83000.0
2009-07-23 09:30:00,22.1,22.1,21.59,21.72,45000.0,21.6948,21.6948,21.1942,21.3218,45000.0
2009-07-23 09:40:00,21.73,21.85,21.64,21.77,68100.0,21.3316,21.4494,21.2433,21.3709,68100.0
2009-07-23 09:50:00,21.78,21.97,21.77,21.92,45200.0,21.3807,21.5672,21.3709,21.5181,45200.0
2009-07-23 10:00:00,21.94,22.09,21.86,22.05,62900.0,21.5378,21.685,21.4592,21.6457,62900.0
2009-07-23 10:10:00,22.07,22.22,22.06,22.21,35000.0,21.6654,21.8126,21.6556,21.8028,35000.0
2009-07-23 10:20:00,22.21,22.26,22.18,22.23,42900.0,21.8028,21.8519,21.7734,21.8224,42900.0
2009-07-23 10:30:00,22.24,22.42,22.23,22.42,154900.0,21.8323,22.009,21.8224,22.009,154900.0
2009-07-23 10:40:00,22.42,22.45,22.35,22.38,87600.0,22.009,22.0384,21.9402,21.9697,87600.0
2009-07-23 10:50:00,22.39,22.44,22.33,22.41,50100.0,21.9795,22.0286,21.9206,21.9991,50100.0
2009-07-23 11:00:00,22.4,22.55,22.38,22.55,41100.0,21.9893,22.1366,21.9697,22.1366,41100.0
2009-07-23 11:10:00,22.55,22.58,22.46,22.46,53200.0,22.1366,22.166,22.0482,22.0482,53200.0
2009-07-23 11:20:00,22.46,22.61,22.46,22.6,47000.0,22.0482,22.1955,22.0482,22.1857,47000.0
2009-07-23 11:30:00,22.6,22.65,22.57,22.63,74300.0,22.1857,22.2347,22.1562,22.2151,74300.0
2009-07-23 11:40:00,22.62,22.67,22.62,22.67,56200.0,22.2053,22.2544,22.2053,22.2544,56200.0
2009-07-23 11:50:00,22.66,22.81,22.62,22.79,172700.0,22.2446,22.3918,22.2053,22.3722,172700.0
2009-07-23 12:00:00,22.79,22.85,22.76,22.85,125100.0,22.3722,22.4311,22.3427,22.4311,125100.0
2009-07-23 12:10:00,22.86,23.01,22.83,22.99,333400.0,22.4409,22.5881,22.4114,22.5685,333400.0
2009-07-23 12:20:00,23.0,23.1,22.97,23.06,101900.0,22.5783,22.6765,22.5489,22.6372,101900.0
2009-07-23 12:30:00,23.06,23.13,23.02,23.13,78100.0,22.6372,22.7059,22.598,22.7059,78100.0
2009-07-23 12:40:00,23.13,23.22,23.09,23.18,66800.0,22.7059,22.7943,22.6667,22.755,66800.0
2009-07-23 12:50:00,23.18,23.19,23.12,23.18,38300.0,22.755,22.7648,22.6961,22.755,38300.0
2009-07-23 13:00:00,23.17,23.17,23.1,23.11,19500.0,22.7452,22.7452,22.6765,22.6863,19500.0
2009-07-23 13:10:00,23.1,23.13,23.08,23.11,59100.0,22.6765,22.7059,22.6569,22.6863,59100.0
2009-07-23 13:20:00,23.11,23.11,23.07,23.08,23900.0,22.6863,22.6863,22.647,22.6569,23900.0
2009-07-23 13:30:00,23.07,23.12,23.06,23.12,24600.0,22.647,22.6961,22.6372,22.6961,24600.0
2009-07-23 13:40:00,23.12,23.12,23.06,23.07,25200.0,22.6961,22.6961,22.6372,22.647,25200.0
2009-07-23 13:50:00,23.07,23.08,23.06,23.07,37000.0,22.647,22.6569,22.6372,22.647,37000.0
2009-07-23 14:00:00,23.07,23.09,23.03,23.08,69500.0,22.647,22.6667,22.6078,22.6569,69500.0
2009-07-23 14:10:00,23.08,23.08,23.06,23.08,20800.0,22.6569,22.6569,22.6372,22.6569,20800.0
2009-07-23 14:20:00,23.08,23.13,23.05,23.11,54600.0,22.6569,22.7059,22.6274,22.6863,54600.0
2009-07-23 14:30:00,23.12,23.13,23.09,23.1,64300.0,22.6961,22.7059,22.6667,22.6765,64300.0
2009-07-23 14:40:00,23.11,23.11,23.06,23.09,31600.0,22.6863,22.6863,22.6372,22.6667,31600.0
2009-07-23 14:50:00,23.08,23.08,23.01,23.01,72400.0,22.6569,22.6569,22.5881,22.5881,72400.0
2009-07-23 15:00:00,23.01,23.06,23.0,23.01,61900.0,22.5881,22.6372,22.5783,22.5881,61900.0
2009-07-23 15:10:00,23.0,23.09,23.0,23.08,123600.0,22.5783,22.6667,22.5783,22.6569,123600.0
2009-07-23 15:20:00,23.09,23.09,23.05,23.08,59800.0,22.6667,22.6667,22.6274,22.6569,59800.0
2009-07-23 15:30:00,23.07,23.08,23.02,23.05,124500.0,22.647,22.6569,22.598,22.6274,124500.0
2009-07-23 15:40:00,23.04,23.1,23.01,23.02,173300.0,22.6176,22.6765,22.5881,22.598,173300.0
2009-07-23 15:50:00,23.02,23.04,23.0,23.02,190700.0,22.598,22.6176,22.5783,22.598,190700.0
2009-07-24 09:30:00,22.8,23.04,22.67,22.9,80800.0,22.382,22.6176,22.2544,22.4802,80800.0
2009-07-24 09:40:00,22.89,23.0,22.85,22.92,93900.0,22.4703,22.5783,22.4311,22.4998,93900.0
2009-07-24 09:50:00,22.92,22.96,22.67,22.71,123100.0,22.4998,22.5391,22.2544,22.2936,123100.0
2009-07-24 10:00:00,22.7,22.79,22.64,22.71,49400.0,22.2838,22.3722,22.2249,22.2936,49400.0
2009-07-24 10:10:00,22.71,22.85,22.68,22.8,77600.0,22.2936,22.4311,22.2642,22.382,77600.0
2009-07-24 10:20:00,22.8,22.95,22.73,22.94,80500.0,22.382,22.5292,22.3133,22.5194,80500.0
2009-07-24 10:30:00,22.96,23.01,22.89,22.92,62900.0,22.5391,22.5881,22.4703,22.4998,62900.0
2009-07-24 10:40:00,22.92,23.03,22.91,23.0,74500.0,22.4998,22.6078,22.49,22.5783,74500.0
2009-07-24 10:50:00,23.0,23.01,22.93,23.0,68700.0,22.5783,22.5881,22.5096,22.5783,68700.0
2009-07-24 11:00:00,23.0,23.01,22.93,22.98,151400.0,22.5783,22.5881,22.5096,22.5587,151400.0
2009-07-24 11:10:00,22.99,23.02,22.95,23.0,36300.0,22.5685,22.598,22.5292,22.5783,36300.0
2009-07-24 11:20:00,23.01,23.15,23.01,23.13,33400.0,22.5881,22.7256,22.5881,22.7059,33400.0
2009-07-24 11:30:00,23.13,23.17,23.11,23.15,25600.0,22.7059,22.7452,22.6863,22.7256,25600.0
2009-07-24 11:40:00,23.14,23.25,23.1,23.23,30400.0,22.7158,22.8237,22.6765,22.8041,30400.0
2009-07-24 11:50:00,23.23,23.29,23.2,23.28,42100.0,22.8041,22.863,22.7747,22.8532,42100.0
2009-07-24 12:00:00,23.29,23.32,23.23,23.32,41400.0,22.863,22.8925,22.8041,22.8925,41400.0
2009-07-24 12:10:00,23.31,23.34,23.26,23.26,44500.0,22.8826,22.9121,22.8336,22.8336,44500.0
2009-07-24 12:20:00,23.26,23.28,23.23,23.27,19400.0,22.8336,22.8532,22.8041,22.8434,19400.0
2009-07-24 12:30:00,23.26,23.3,23.24,23.29,22300.0,22.8336,22.8728,22.8139,22.863,22300.0
2009-07-24 12:40:00,23.29,23.35,23.29,23.33,28100.0,22.863,22.9219,22.863,22.9023,28100.0
2009-07-24 12:50:00,23.32,23.38,23.28,23.33,43700.0,22.8925,22.9514,22.8532,22.9023,43700.0
2009-07-24 13:00:00,23.33,23.34,23.12,23.29,129100.0,22.9023,22.9121,22.6961,22.863,129100.0
2009-07-24 13:10:00,23.3,23.4,23.29,23.37,86300.0,22.8728,22.971,22.863,22.9415,86300.0
2009-07-24 13:20:00,23.37,23.44,23.37,23.43,44600.0,22.9415,23.0103,22.9415,23.0004,44600.0
2009-07-24 13:30:00,23.43,23.58,23.43,23.57,71200.0,23.0004,23.1477,23.0004,23.1379,71200.0
2009-07-24 13:40:00,23.57,23.58,23.45,23.47,46300.0,23.1379,23.1477,23.0201,23.0397,46300.0
2009-07-24 13:50:00,23.46,23.51,23.43,23.43,29900.0,23.0299,23.079,23.0004,23.0004,29900.0
2009-07-24 14:00:00,23.42,23.54,23.42,23.52,45400.0,22.9906,23.1084,22.9906,23.0888,45400.0
2009-07-24 14:10:00,23.52,23.53,23.47,23.47,27300.0,23.0888,23.0986,23.0397,23.0397,27300.0
2009-07-24 14:20:00,23.47,23.5,23.44,23.49,53000.0,23.0397,23.0692,23.0103,23.0593,53000.0
2009-07-24 14:30:00,23.5,23.53,23.48,23.51,43200.0,23.0692,23.0986,23.0495,23.079,43200.0
2009-07-24 14:40:00,23.51,23.55,23.5,23.52,39400.0,23.079,23.1182,23.0692,23.0888,39400.0
2009-07-24 14:50:00,23.51,23.55,23.48,23.52,82100.0,23.079,23.1182,23.0495,23.0888,82100.0
2009-07-24 15:00:00,23.52,23.54,23.46,23.47,53000.0,23.0888,23.1084,23.0299,23.0397,53000.0
2009-07-24 15:10:00,23.46,23.49,23.4,23.41,37400.0,23.0299,23.0593,22.971,22.9808,37400.0
2009-07-24 15:20:00,23.41,23.5,23.41,23.45,53400.0,22.9808,23.0692,22.9808,23.0201,53400.0
2009-07-24 15:30:00,23.45,23.45,23.38,23.43,115100.0,23.0201,23.0201,22.9514,23.0004,115100.0
2009-07-24 15:40:00,23.43,23.47,23.39,23.46,155500.0,23.0004,23.0397,22.9612,23.0299,155500.0
2009-07-24 15:50:00,23.47,23.5,23.43,23.48,119200.0,23.0397,23.0692,23.0004,23.0495,119200.0
2009-07-27 09:30:00,23.38,23.51,23.14,23.36,34800.0,22.9514,23.079,22.7158,22.9317,34800.0
2009-07-27 09:40:00,23.33,23.52,23.29,23.47,39300.0,22.9023,23.0888,22.863,23.0397,39300.0
2009-07-27 09:50:00,23.49,23.52,23.34,23.4,29600.0,23.0593,23.0888,22.9121,22.971,29600.0
2009-07-27 10:00:00,23.42,23.7,23.41,23.53,58000.0,22.9906,23.2655,22.9808,23.0986,58000.0
2009-07-27 10:10:00,23.51,23.57,23.36,23.44,31900.0,23.079,23.1379,22.9317,23.0103,31900.0
2009-07-27 10:20:00,23.44,23.44,23.35,23.37,18400.0,23.0103,23.0103,22.9219,22.9415,18400.0
2009-07-27 10:30:00,23.38,23.38,23.2,23.25,17900.0,22.9514,22.9514,22.7747,22.8237,17900.0
2009-07-27 10:40:00,23.25,23.36,23.23,23.36,16400.0,22.8237,22.9317,22.8041,22.9317,16400.0
2009-07-27 10:50:00,23.35,23.37,23.26,23.32,13900.0,22.9219,22.9415,22.8336,22.8925,13900.0
2009-07-27 11:00:00,23.34,23.38,23.32,23.36,15600.0,22.9121,22.9514,22.8925,22.9317,15600.0
2009-07-27 11:10:00,23.35,23.4,23.35,23.4,11500.0,22.9219,22.971,22.9219,22.971,11500.0
2009-07-27 11:20:00,23.39,23.52,23.39,23.47,21200.0,22.9612,23.0888,22.9612,23.0397,21200.0
2009-07-27 11:30:00,23.48,23.55,23.46,23.49,25200.0,23.0495,23.1182,23.0299,23.0593,25200.0
2009-07-27 11:40:00,23.5,23.52,23.48,23.51,15000.0,23.0692,23.0888,23.0495,23.079,15000.0
2009-07-27 11:50:00,23.5,23.52,23.42,23.42,13900.0,23.0692,23.0888,22.9906,22.9906,13900.0
2009-07-27 12:00:00,23.41,23.42,23.35,23.38,14200.0,22.9808,22.9906,22.9219,22.9514,14200.0
2009-07-27 12:10:00,23.39,23.46,23.39,23.46,15900.0,22.9612,23.0299,22.9612,23.0299,15900.0
2009-07-27 12:20:00,23.47,23.52,23.44,23.46,22900.0,23.0397,23.0888,23.0103,23.0299,22900.0
2009-07-27 12:30:00,23.45,23.46,23.38,23.42,17900.0,23.0201,23.0299,22.9514,22.9906,17900.0
2009-07-27 12:40:00,23.43,23.46,23.35,23.41,16700.0,23.0004,23.0299,22.9219,22.9808,16700.0
2009-07-27 12:50:00,23.4,23.46,23.38,23.43,18900.0,22.971,23.0299,22.9514,23.0004,18900.0
2009-07-27 13:00:00,23.43,23.46,23.41,23.45,23000.0,23.0004,23.0299,22.9808,23.0201,23000.0
2009-07-27 13:10:00,23.46,23.46,23.4,23.42,22800.0,23.0299,23.0299,22.971,22.9906,22800.0
2009-07-27 13:20:00,23.41,23.43,23.35,23.38,17300.0,22.9808,23.0004,22.9219,22.9514,17300.0
2009-07-27 13:30:00,23.37,23.39,23.35,23.38,17500.0,22.9415,22.9612,22.9219,22.9514,17500.0
2009-07-27 13:40:00,23.38,23.42,23.34,23.41,23500.0,22.9514,22.9906,22.9121,22.9808,23500.0
2009-07-27 13:50:00,23.41,23.48,23.41,23.45,29300.0,22.9808,23.0495,22.9808,23.0201,29300.0
2009-07-27 14:00:00,23.46,23.46,23.42,23.43,24100.0,23.0299,23.0299,22.9906,23.0004,24100.0
2009-07-27 14:10:00,23.44,23.53,23.44,23.51,25300.0,23.0103,23.0986,23.0103,23.079,25300.0
2009-07-27 14:20:00,23.5,23.53,23.47,23.5,19100.0,23.0692,23.0986,23.0397,23.0692,19100.0
2009-07-27 14:30:00,23.51,23.59,23.49,23.55,23500.0,23.079,23.1575,23.0593,23.1182,23500.0
2009-07-27 14:40:00,23.56,23.65,23.55,23.61,42300.0,23.1281,23.2164,23.1182,23.1771,42300.0
2009-07-27 14:50:00,23.61,23.62,23.57,23.6,30300.0,23.1771,23.187,23.1379,23.1673,30300.0
2009-07-27 15:00:00,23.61,23.63,23.59,23.61,36200.0,23.1771,23.1968,23.1575,23.1771,36200.0
2009-07-27 15:10:00,23.61,23.65,23.53,23.53,44500.0,23.1771,23.2164,23.0986,23.0986,44500.0
2009-07-27 15:20:00,23.53,23.57,23.5,23.53,39800.0,23.0986,23.1379,23.0692,23.0986,39800.0
2009-07-27 15:30:00,23.52,23.54,23.45,23.52,60600.0,23.0888,23.1084,23.0201,23.0888,60600.0
2009-07-27 15:40:00,23.53,23.59,23.5,23.54,58500.0,23.0986,23.1575,23.0692,23.1084,58500.0
2009-07-27 15:50:00,23.54,23.63,23.54,23.62,91700.0,23.1084,23.1968,23.1084,23.187,91700.0
2009-07-28 09:30:00,22.99,23.26,22.95,23.17,43300.0,22.5685,22.8336,22.5292,22.7452,43300.0
2009-07-28 09:40:00,23.21,23.3,23.16,23.28,30400.0,22.7845,22.8728,22.7354,22.8532,30400.0
2009-07-28 09:50:00,23.31,23.37,23.22,23.36,30700.0,22.8826,22.9415,22.7943,22.9317,30700.0
2009-07-28 10:00:00,23.34,23.34,23.19,23.21,38800.0,22.9121,22.9121,22.7648,22.7845,38800.0
2009-07-28 10:10:00,23.23,23.3,23.08,23.13,47200.0,22.8041,22.8728,22.6569,22.7059,47200.0
2009-07-28 10:20:00,23.12,23.29,23.12,23.27,35800.0,22.6961,22.863,22.6961,22.8434,35800.0
2009-07-28 10:30:00,23.25,23.34,23.21,23.21,20100.0,22.8237,22.9121,22.7845,22.7845,20100.0
2009-07-28 10:40:00,23.21,23.31,23.18,23.31,17800.0,22.7845,22.8826,22.755,22.8826,17800.0
2009-07-28 10:50:00,23.3,23.32,23.27,23.29,13600.0,22.8728,22.8925,22.8434,22.863,13600.0
2009-07-28 11:00:00,23.29,23.29,23.14,23.15,17100.0,22.863,22.863,22.7158,22.7256,17100.0
2009-07-28 11:10:00,23.15,23.15,23.07,23.11,19000.0,22.7256,22.7256,22.647,22.6863,19000.0
2009-07-28 11:20:00,23.1,23.11,23.02,23.04,16000.0,22.6765,22.6863,22.598,22.6176,16000.0
2009-07-28 11:30:00,23.03,23.04,22.96,23.01,65100.0,22.6078,22.6176,22.5391,22.5881,65100.0
2009-07-28 11:40:00,23.01,23.06,22.96,23.03,34900.0,22.5881,22.6372,22.5391,22.6078,34900.0
2009-07-28 11:50:00,23.02,23.04,22.98,23.0,42000.0,22.598,22.6176,22.5587,22.5783,42000.0
2009-07-28 12:00:00,23.0,23.04,22.98,23.02,26400.0,22.5783,22.6176,22.5587,22.598,26400.0
2009-07-28 12:10:00,23.02,23.05,23.0,23.03,25800.0,22.598,22.6274,22.5783,22.6078,25800.0
2009-07-28 12:20:00,23.05,23.08,23.02,23.06,12800.0,22.6274,22.6569,22.598,22.6372,12800.0
2009-07-28 12:30:00,23.06,23.15,23.05,23.1,39400.0,22.6372,22.7256,22.6274,22.6765,39400.0
2009-07-28 12:40:00,23.1,23.11,23.07,23.07,23900.0,22.6765,22.6863,22.647,22.647,23900.0
2009-07-28 12:50:00,23.08,23.14,23.07,23.13,16300.0,22.6569,22.7158,22.647,22.7059,16300.0
2009-07-28 13:00:00,23.14,23.14,23.07,23.11,18200.0,22.7158,22.7158,22.647,22.6863,18200.0
2009-07-28 13:10:00,23.13,23.21,23.11,23.15,13800.0,22.7059,22.7845,22.6863,22.7256,13800.0
2009-07-28 13:20:00,23.16,23.19,23.15,23.15,14600.0,22.7354,22.7648,22.7256,22.7256,14600.0
2009-07-28 13:30:00,23.17,23.21,23.14,23.14,32000.0,22.7452,22.7845,22.7158,22.7158,32000.0
2009-07-28 13:40:00,23.13,23.15,23.11,23.13,11700.0,22.7059,22.7256,22.6863,22.7059,11700.0
2009-07-28 13:50:00,23.12,23.24,23.11,23.21,17100.0,22.6961,22.8139,22.6863,22.7845,17100.0
2009-07-28 14:00:00,23.22,23.24,23.19,23.2,41600.0,22.7943,22.8139,22.7648,22.7747,41600.0
2009-07-28 14:10:00,23.21,23.21,23.18,23.19,28500.0,22.7845,22.7845,22.755,22.7648,28500.0
2009-07-28 14:20:00,23.19,23.26,23.19,23.24,26000.0,22.7648,22.8336,22.7648,22.8139,26000.0
2009-07-28 14:30:00,23.25,23.37,23.25,23.35,49400.0,22.8237,22.9415,22.8237,22.9219,49400.0
2009-07-28 14:40:00,23.35,23.38,23.27,23.27,23300.0,22.9219,22.9514,22.8434,22.8434,23300.0
2009-07-28 14:50:00,23.27,23.28,23.18,23.21,27000.0,22.8434,22.8532,22.755,22.7845,27000.0
2009-07-28 15:00:00,23.2,23.26,23.17,23.2,38200.0,22.7747,22.8336,22.7452,22.7747,38200.0
2009-07-28 15:10:00,23.2,23.27,23.19,23.19,41000.0,22.7747,22.8434,22.7648,22.7648,41000.0
2009-07-28 15:20:00,23.2,23.23,23.15,23.19,55600.0,22.7747,22.8041,22.7256,22.7648,55600.0
2009-07-28 15:30:00,23.18,23.21,23.14,23.16,55700.0,22.755,22.7845,22.7158,22.7354,55700.0
2009-07-28 15:40:00,23.16,23.25,23.16,23.22,83800.0,22.7354,22.8237,22.7354,22.7943,83800.0
2009-07-28 15:50:00,23.22,23.27,23.19,23.24,99300.0,22.7943,22.8434,22.7648,22.8139,99300.0
2009-07-29 09:30:00,22.94,23.0,22.78,22.95,84100.0,22.5194,22.5783,22.3624,22.5292,84100.0
2009-07-29 09:40:00,22.94,22.95,22.83,22.83,64900.0,22.5194,22.5292,22.4114,22.4114,64900.0
2009-07-29 09:50:00,22.83,22.91,22.79,22.9,114100.0,22.4114,22.49,22.3722,22.4802,114100.0
2009-07-29 10:00:00,22.9,23.07,22.86,23.03,55600.0,22.4802,22.647,22.4409,22.6078,55600.0
2009-07-29 10:10:00,23.04,23.05,22.97,23.0,46900.0,22.6176,22.6274,22.5489,22.5783,46900.0
2009-07-29 10:20:00,22.99,23.08,22.98,23.04,32200.0,22.5685,22.6569,22.5587,22.6176,32200.0
2009-07-29 10:30:00,23.04,23.05,22.9,22.93,47800.0,22.6176,22.6274,22.4802,22.5096,47800.0
2009-07-29 10:40:00,22.93,23.0,22.92,22.99,44600.0,22.5096,22.5783,22.4998,22.5685,44600.0
2009-07-29 10:50:00,22.99,23.05,22.94,22.95,28500.0,22.5685,22.6274,22.5194,22.5292,28500.0
2009-07-29 11:00:00,22.96,23.0,22.94,23.0,31500.0,22.5391,22.5783,22.5194,22.5783,31500.0
2009-07-29 11:10:00,23.01,23.03,22.92,22.94,25500.0,22.5881,22.6078,22.4998,22.5194,25500.0
2009-07-29 11:20:00,22.93,22.98,22.89,22.9,30500.0,22.5096,22.5587,22.4703,22.4802,30500.0
2009-07-29 11:30:00,22.9,22.94,22.87,22.94,36300.0,22.4802,22.5194,22.4507,22.5194,36300.0
2009-07-29 11:40:00,22.93,22.98,22.88,22.98,22300.0,22.5096,22.5587,22.4605,22.5587,22300.0
2009-07-29 11:50:00,22.96,23.02,22.94,23.02,30100.0,22.5391,22.598,22.5194,22.598,30100.0
2009-07-29 12:00:00,23.02,23.04,23.0,23.04,29400.0,22.598,22.6176,22.5783,22.6176,29400.0
2009-07-29 12:10:00,23.04,23.04,23.0,23.02,23800.0,22.6176,22.6176,22.5783,22.598,23800.0
2009-07-29 12:20:00,23.02,23.03,23.0,23.01,17100.0,22.598,22.6078,22.5783,22.5881,17100.0
2009-07-29 12:30:00,23.01,23.09,22.99,23.08,208600.0,22.5881,22.6667,22.5685,22.6569,208600.0
2009-07-29 12:40:00,23.08,23.1,23.05,23.09,16500.0,22.6569,22.6765,22.6274,22.6667,16500.0
2009-07-29 12:50:00,23.08,23.1,23.06,23.07,11900.0,22.6569,22.6765,22.6372,22.647,11900.0
2009-07-29 13:00:00,23.06,23.07,22.96,23.0,37600.0,22.6372,22.647,22.5391,22.5783,37600.0
2009-07-29 13:10:00,23.0,23.01,22.96,23.0,39400.0,22.5783,22.5881,22.5391,22.5783,39400.0
2009-07-29 13:20:00,23.0,23.0,22.93,22.93,55200.0,22.5783,22.5783,22.5096,22.5096,55200.0
2009-07-29 13:30:00,22.94,22.94,22.88,22.92,26100.0,22.5194,22.5194,22.4605,22.4998,26100.0
2009-07-29 13:40:00,22.93,22.97,22.92,22.95,24400.0,22.5096,22.5489,22.4998,22.5292,24400.0
2009-07-29 13:50:00,22.95,22.97,22.93,22.96,18700.0,22.5292,22.5489,22.5096,22.5391,18700.0
2009-07-29 14:00:00,22.96,22.98,22.91,22.92,45800.0,22.5391,22.5587,22.49,22.4998,45800.0
2009-07-29 14:10:00,22.91,22.97,22.91,22.95,20800.0,22.49,22.5489,22.49,22.5292,20800.0
2009-07-29 14:20:00,22.95,23.01,22.94,22.99,32600.0,22.5292,22.5881,22.5194,22.5685,32600.0
2009-07-29 14:30:00,22.99,23.0,22.94,22.94,36400.0,22.5685,22.5783,22.5194,22.5194,36400.0
2009-07-29 14:40:00,22.95,23.01,22.93,23.0,87500.0,22.5292,22.5881,22.5096,22.5783,87500.0
2009-07-29 14:50:00,23.0,23.03,22.97,22.99,43400.0,22.5783,22.6078,22.5489,22.5685,43400.0
2009-07-29 15:00:00,23.0,23.03,22.98,23.0,28100.0,22.5783,22.6078,22.5587,22.5783,28100.0
2009-07-29 15:10:00,23.01,23.05,23.0,23.01,54000.0,22.5881,22.6274,22.5783,22.5881,54000.0
2009-07-29 15:20:00,23.01,23.06,23.01,23.03,31600.0,22.5881,22.6372,22.5881,22.6078,31600.0
2009-07-29 15:30:00,23.03,23.09,23.0,23.06,85800.0,22.6078,22.6667,22.5783,22.6372,85800.0
2009-07-29 15:40:00,23.05,23.09,23.0,23.06,122300.0,22.6274,22.6667,22.5783,22.6372,122300.0
2009-07-29 15:50:00,23.06,23.09,23.02,23.09,83000.0,22.6372,22.6667,22.598,22.6667,83000.0
2009-07-30 09:30:00,23.56,23.59,23.2,23.48,55500.0,23.1281,23.1575,22.7747,23.0495,55500.0
2009-07-30 09:40:00,23.47,23.47,23.23,23.29,46400.0,23.0397,23.0397,22.8041,22.863,46400.0
2009-07-30 09:50:00,23.3,23.52,23.3,23.5,51800.0,22.8728,23.0888,22.8728,23.0692,51800.0
2009-07-30 10:00:00,23.48,23.59,23.48,23.58,35500.0,23.0495,23.1575,23.0495,23.1477,35500.0
2009-07-30 10:10:00,23.58,23.59,23.52,23.52,42100.0,23.1477,23.1575,23.0888,23.0888,42100.0
2009-07-30 10:20:00,23.53,23.54,23.43,23.51,43800.0,23.0986,23.1084,23.0004,23.079,43800.0
2009-07-30 10:30:00,23.52,23.56,23.5,23.55,59800.0,23.0888,23.1281,23.0692,23.1182,59800.0
2009-07-30 10:40:00,23.56,23.56,23.49,23.5,35500.0,23.1281,23.1281,23.0593,23.0692,35500.0
2009-07-30 10:50:00,23.5,23.53,23.45,23.45,40900.0,23.0692,23.0986,23.0201,23.0201,40900.0
2009-07-30 11:00:00,23.45,23.49,23.35,23.36,44200.0,23.0201,23.0593,22.9219,22.9317,44200.0
2009-07-30 11:10:00,23.36,23.45,23.36,23.42,34500.0,22.9317,23.0201,22.9317,22.9906,34500.0
2009-07-30 11:20:00,23.42,23.43,23.39,23.4,29900.0,22.9906,23.0004,22.9612,22.971,29900.0
2009-07-30 11:30:00,23.4,23.43,23.34,23.36,47000.0,22.971,23.0004,22.9121,22.9317,47000.0
2009-07-30 11:40:00,23.35,23.36,23.27,23.29,40600.0,22.9219,22.9317,22.8434,22.863,40600.0
2009-07-30 11:50:00,23.29,23.3,23.2,23.26,30000.0,22.863,22.8728,22.7747,22.8336,30000.0
2009-07-30 12:00:00,23.26,23.3,23.23,23.29,37600.0,22.8336,22.8728,22.8041,22.863,37600.0
2009-07-30 12:10:00,23.28,23.37,23.27,23.35,26700.0,22.8532,22.9415,22.8434,22.9219,26700.0
2009-07-30 12:20:00,23.36,23.37,23.19,23.21,64300.0,22.9317,22.9415,22.7648,22.7845,64300.0
2009-07-30 12:30:00,23.22,23.23,23.15,23.17,50400.0,22.7943,22.8041,22.7256,22.7452,50400.0
2009-07-30 12:40:00,23.18,23.2,23.14,23.17,52200.0,22.755,22.7747,22.7158,22.7452,52200.0
2009-07-30 12:50:00,23.17,23.22,23.15,23.22,29300.0,22.7452,22.7943,22.7256,22.7943,29300.0
2009-07-30 13:00:00,23.21,23.29,23.16,23.26,51900.0,22.7845,22.863,22.7354,22.8336,51900.0
2009-07-30 13:10:00,23.27,23.31,23.25,23.3,25000.0,22.8434,22.8826,22.8237,22.8728,25000.0
2009-07-30 13:20:00,23.3,23.34,23.3,23.32,20600.0,22.8728,22.9121,22.8728,22.8925,20600.0
2009-07-30 13:30:00,23.33,23.38,23.32,23.38,20800.0,22.9023,22.9514,22.8925,22.9514,20800.0
2009-07-30 13:40:00,23.38,23.44,23.37,23.41,39600.0,22.9514,23.0103,22.9415,22.9808,39600.0
2009-07-30 13:50:00,23.41,23.45,23.36,23.36,17300.0,22.9808,23.0201,22.9317,22.9317,17300.0
2009-07-30 14:00:00,23.37,23.4,23.36,23.38,34200.0,22.9415,22.971,22.9317,22.9514,34200.0
2009-07-30 14:10:00,23.37,23.41,23.33,23.33,38200.0,22.9415,22.9808,22.9023,22.9023,38200.0
2009-07-30 14:20:00,23.33,23.38,23.33,23.36,23200.0,22.9023,22.9514,22.9023,22.9317,23200.0
2009-07-30 14:30:00,23.37,23.41,23.35,23.4,13900.0,22.9415,22.9808,22.9219,22.971,13900.0
2009-07-30 14:40:00,23.39,23.42,23.39,23.4,20200.0,22.9612,22.9906,22.9612,22.971,20200.0
2009-07-30 14:50:00,23.4,23.44,23.36,23.38,26500.0,22.971,23.0103,22.9317,22.9514,26500.0
2009-07-30 15:00:00,23.39,23.44,23.38,23.44,34900.0,22.9612,23.0103,22.9514,23.0103,34900.0
2009-07-30 15:10:00,23.44,23.44,23.39,23.43,35800.0,23.0103,23.0103,22.9612,23.0004,35800.0
2009-07-30 15:20:00,23.43,23.47,23.39,23.42,24100.0,23.0004,23.0397,22.9612,22.9906,24100.0
2009-07-30 15:30:00,23.42,23.43,23.26,23.31,51900.0,22.9906,23.0004,22.8336,22.8826,51900.0
2009-07-30 15:40:00,23.31,23.32,23.14,23.25,103800.0,22.8826,22.8925,22.7158,22.8237,103800.0
2009-07-30 15:50:00,23.26,23.31,23.17,23.22,124100.0,22.8336,22.8826,22.7452,22.7943,124100.0
2009-07-31 09:30:00,22.92,23.47,22.92,23.4,55700.0,22.4998,23.0397,22.4998,22.971,55700.0
2009-07-31 09:40:00,23.39,23.72,23.38,23.69,69400.0,22.9612,23.2851,22.9514,23.2557,69400.0
2009-07-31 09:50:00,23.7,23.7,23.53,23.54,81300.0,23.2655,23.2655,23.0986,23.1084,81300.0
2009-07-31 10:00:00,23.55,23.55,23.27,23.45,104600.0,23.1182,23.1182,22.8434,23.0201,104600.0
2009-07-31 10:10:00,23.45,23.47,23.23,23.25,111600.0,23.0201,23.0397,22.8041,22.8237,111600.0
2009-07-31 10:20:00,23.25,23.29,23.19,23.21,51100.0,22.8237,22.863,22.7648,22.7845,51100.0
2009-07-31 10:30:00,23.22,23.27,23.19,23.23,35500.0,22.7943,22.8434,22.7648,22.8041,35500.0
2009-07-31 10:40:00,23.25,23.4,23.24,23.33,27800.0,22.8237,22.971,22.8139,22.9023,27800.0
2009-07-31 10:50:00,23.33,23.45,23.3,23.39,20000.0,22.9023,23.0201,22.8728,22.9612,20000.0
2009-07-31 11:00:00,23.39,23.44,23.36,23.38,34400.0,22.9612,23.0103,22.9317,22.9514,34400.0
2009-07-31 11:10:00,23.39,23.44,23.32,23.33,20100.0,22.9612,23.0103,22.8925,22.9023,20100.0
2009-07-31 11:20:00,23.33,23.4,23.3,23.31,27700.0,22.9023,22.971,22.8728,22.8826,27700.0
2009-07-31 11:30:00,23.31,23.35,23.24,23.28,39300.0,22.8826,22.9219,22.8139,22.8532,39300.0
2009-07-31 11:40:00,23.27,23.36,23.23,23.36,70000.0,22.8434,22.9317,22.8041,22.9317,70000.0
2009-07-31 11:50:00,23.36,23.43,23.35,23.4,103300.0,22.9317,23.0004,22.9219,22.971,103300.0
2009-07-31 12:00:00,23.39,23.41,23.23,23.31,145500.0,22.9612,22.9808,22.8041,22.8826,145500.0
2009-07-31 12:10:00,23.3,23.34,23.28,23.32,26600.0,22.8728,22.9121,22.8532,22.8925,26600.0
2009-07-31 12:20:00,23.33,23.45,23.33,23.41,28000.0,22.9023,23.0201,22.9023,22.9808,28000.0
2009-07-31 12:30:00,23.42,23.45,23.35,23.41,21800.0,22.9906,23.0201,22.9219,22.9808,21800.0
2009-07-31 12:40:00,23.4,23.43,23.37,23.41,28900.0,22.971,23.0004,22.9415,22.9808,28900.0
2009-07-31 12:50:00,23.43,23.45,23.4,23.43,25400.0,23.0004,23.0201,22.971,23.0004,25400.0
2009-07-31 13:00:00,23.44,23.48,23.4,23.47,32500.0,23.0103,23.0495,22.971,23.0397,32500.0
2009-07-31 13:10:00,23.48,23.5,23.42,23.42,22100.0,23.0495,23.0692,22.9906,22.9906,22100.0
2009-07-31 13:20:00,23.43,23.49,23.42,23.49,15600.0,23.0004,23.0593,22.9906,23.0593,15600.0
2009-07-31 13:30:00,23.49,23.55,23.46,23.55,37400.0,23.0593,23.1182,23.0299,23.1182,37400.0
2009-07-31 13:40:00,23.54,23.56,23.48,23.5,82700.0,23.1084,23.1281,23.0495,23.0692,82700.0
2009-07-31 13:50:00,23.5,23.5,23.39,23.4,40600.0,23.0692,23.0692,22.9612,22.971,40600.0
2009-07-31 14:00:00,23.39,23.46,23.39,23.46,36600.0,22.9612,23.0299,22.9612,23.0299,36600.0
2009-07-31 14:10:00,23.45,23.56,23.45,23.53,31500.0,23.0201,23.1281,23.0201,23.0986,31500.0
2009-07-31 14:20:00,23.54,23.58,23.51,23.55,26100.0,23.1084,23.1477,23.079,23.1182,26100.0
2009-07-31 14:30:00,23.56,23.56,23.46,23.5,40000.0,23.1281,23.1281,23.0299,23.0692,40000.0
2009-07-31 14:40:00,23.49,23.53,23.43,23.5,40100.0,23.0593,23.0986,23.0004,23.0692,40100.0
2009-07-31 14:50:00,23.5,23.56,23.45,23.55,34900.0,23.0692,23.1281,23.0201,23.1182,34900.0
2009-07-31 15:00:00,23.53,23.59,23.5,23.54,43200.0,23.0986,23.1575,23.0692,23.1084,43200.0
2009-07-31 15:10:00,23.54,23.58,23.53,23.54,57800.0,23.1084,23.1477,23.0986,23.1084,57800.0
2009-07-31 15:20:00,23.54,23.59,23.46,23.51,132100.0,23.1084,23.1575,23.0299,23.079,132100.0
2009-07-31 15:30:00,23.51,23.52,23.43,23.44,86700.0,23.079,23.0888,23.0004,23.0103,86700.0
2009-07-31 15:40:00,23.43,23.44,23.31,23.34,127700.0,23.0004,23.0103,22.8826,22.9121,127700.0
2009-07-31 15:50:00,23.33,23.39,23.24,23.31,180600.0,22.9023,22.9612,22.8139,22.8826,180600.0
2009-08-03 09:30:00,23.74,23.75,23.35,23.64,68100.0,23.3048,23.3146,22.9219,23.2066,68100.0
2009-08-03 09:40:00,23.63,23.64,23.4,23.49,36700.0,23.1968,23.2066,22.971,23.0593,36700.0
2009-08-03 09:50:00,23.49,23.5,23.31,23.36,47700.0,23.0593,23.0692,22.8826,22.9317,47700.0
2009-08-03 10:00:00,23.39,23.49,23.25,23.27,129600.0,22.9612,23.0593,22.8237,22.8434,129600.0
2009-08-03 10:10:00,23.25,23.35,23.23,23.29,131300.0,22.8237,22.9219,22.8041,22.863,131300.0
2009-08-03 10:20:00,23.27,23.35,23.25,23.34,81900.0,22.8434,22.9219,22.8237,22.9121,81900.0
2009-08-03 10:30:00,23.35,23.5,23.35,23.44,117700.0,22.9219,23.0692,22.9219,23.0103,117700.0
2009-08-03 10:40:00,23.44,23.47,23.37,23.43,50100.0,23.0103,23.0397,22.9415,23.0004,50100.0
2009-08-03 10:50:00,23.45,23.48,23.32,23.35,78900.0,23.0201,23.0495,22.8925,22.9219,78900.0
2009-08-03 11:00:00,23.35,23.4,23.28,23.4,59600.0,22.9219,22.971,22.8532,22.971,59600.0
2009-08-03 11:10:00,23.4,23.42,23.27,23.3,52000.0,22.971,22.9906,22.8434,22.8728,52000.0
2009-08-03 11:20:00,23.29,23.41,23.28,23.35,71200.0,22.863,22.9808,22.8532,22.9219,71200.0
2009-08-03 11:30:00,23.35,23.44,23.34,23.42,45500.0,22.9219,23.0103,22.9121,22.9906,45500.0
2009-08-03 11:40:00,23.42,23.51,23.41,23.46,44600.0,22.9906,23.079,22.9808,23.0299,44600.0
2009-08-03 11:50:00,23.46,23.47,23.39,23.41,32900.0,23.0299,23.0397,22.9612,22.9808,32900.0
2009-08-03 12:00:00,23.4,23.46,23.37,23.46,62200.0,22.971,23.0299,22.9415,23.0299,62200.0
2009-08-03 12:10:00,23.45,23.46,23.37,23.39,37700.0,23.0201,23.0299,22.9415,22.9612,37700.0
2009-08-03 12:20:00,23.4,23.44,23.36,23.36,31100.0,22.971,23.0103,22.9317,22.9317,31100.0
2009-08-03 12:30:00,23.36,23.51,23.35,23.5,74800.0,22.9317,23.079,22.9219,23.0692,74800.0
2009-08-03 12:40:00,23.51,23.57,23.5,23.57,41400.0,23.079,23.1379,23.0692,23.1379,41400.0
2009-08-03 12:50:00,23.57,23.6,23.54,23.58,40600.0,23.1379,23.1673,23.1084,23.1477,40600.0
2009-08-03 13:00:00,23.58,23.64,23.57,23.6,32700.0,23.1477,23.2066,23.1379,23.1673,32700.0
2009-08-03 13:10:00,23.6,23.63,23.56,23.63,34600.0,23.1673,23.1968,23.1281,23.1968,34600.0
2009-08-03 13:20:00,23.63,23.63,23.51,23.52,49300.0,23.1968,23.1968,23.079,23.0888,49300.0
2009-08-03 13:30:00,23.52,23.56,23.49,23.53,57500.0,23.0888,23.1281,23.0593,23.0986,57500.0
2009-08-03 13:40:00,23.53,23.57,23.51,23.54,44600.0,23.0986,23.1379,23.079,23.1084,44600.0
2009-08-03 13:50:00,23.53,23.55,23.49,23.53,34600.0,23.0986,23.1182,23.0593,23.0986,34600.0
2009-08-03 14:00:00,23.54,23.61,23.52,23.6,42700.0,23.1084,23.1771,23.0888,23.1673,42700.0
2009-08-03 14:10:00,23.6,23.65,23.6,23.64,24800.0,23.1673,23.2164,23.1673,23.2066,24800.0
2009-08-03 14:20:00,23.64,23.64,23.56,23.56,56300.0,23.2066,23.2066,23.1281,23.1281,56300.0
2009-08-03 14:30:00,23.56,23.58,23.52,23.52,48600.0,23.1281,23.1477,23.0888,23.0888,48600.0
2009-08-03 14:40:00,23.53,23.53,23.46,23.48,57400.0,23.0986,23.0986,23.0299,23.0495,57400.0
2009-08-03 14:50:00,23.48,23.5,23.4,23.41,37100.0,23.0495,23.0692,22.971,22.9808,37100.0
2009-08-03 15:00:00,23.41,23.48,23.4,23.47,40300.0,22.9808,23.0495,22.971,23.0397,40300.0
2009-08-03 15:10:00,23.47,23.47,23.37,23.4,96700.0,23.0397,23.0397,22.9415,22.971,96700.0
2009-08-03 15:20:00,23.4,23.41,23.37,23.38,146400.0,22.971,22.9808,22.9415,22.9514,146400.0
2009-08-03 15:30:00,23.39,23.4,23.33,23.34,113900.0,22.9612,22.971,22.9023,22.9121,113900.0
2009-08-03 15:40:00,23.33,23.36,23.25,23.27,217200.0,22.9023,22.9317,22.8237,22.8434,217200.0
2009-08-03 15:50:00,23.28,23.36,23.26,23.36,176200.0,22.8532,22.9317,22.8336,22.9317,176200.0
2009-08-04 09:30:00,23.35,23.41,23.09,23.17,42100.0,22.9219,22.9808,22.6667,22.7452,42100.0
2009-08-04 09:40:00,23.18,23.18,23.06,23.08,92100.0,22.755,22.755,22.6372,22.6569,92100.0
2009-08-04 09:50:00,23.08,23.09,22.97,23.03,166900.0,22.6569,22.6667,22.5489,22.6078,166900.0
2009-08-04 10:00:00,23.04,23.09,22.98,23.02,181800.0,22.6176,22.6667,22.5587,22.598,181800.0
2009-08-04 10:10:00,23.03,23.05,22.95,22.99,259700.0,22.6078,22.6274,22.5292,22.5685,259700.0
2009-08-04 10:20:00,22.98,23.02,22.94,23.02,243800.0,22.5587,22.598,22.5194,22.598,243800.0
2009-08-04 10:30:00,23.02,23.05,22.99,23.01,217200.0,22.598,22.6274,22.5685,22.5881,217200.0
2009-08-04 10:40:00,23.0,23.03,22.97,22.97,106200.0,22.5783,22.6078,22.5489,22.5489,106200.0
2009-08-04 10:50:00,22.96,23.04,22.95,23.04,51000.0,22.5391,22.6176,22.5292,22.6176,51000.0
2009-08-04 11:00:00,23.03,23.11,23.02,23.11,45700.0,22.6078,22.6863,22.598,22.6863,45700.0
2009-08-04 11:10:00,23.11,23.19,23.11,23.16,49800.0,22.6863,22.7648,22.6863,22.7354,49800.0
2009-08-04 11:20:00,23.16,23.2,23.13,23.2,41600.0,22.7354,22.7747,22.7059,22.7747,41600.0
2009-08-04 11:30:00,23.19,23.26,23.17,23.25,46900.0,22.7648,22.8336,22.7452,22.8237,46900.0
2009-08-04 11:40:00,23.25,23.28,23.23,23.23,29000.0,22.8237,22.8532,22.8041,22.8041,29000.0
2009-08-04 11:50:00,23.23,23.3,23.21,23.26,41600.0,22.8041,22.8728,22.7845,22.8336,41600.0
2009-08-04 12:00:00,23.28,23.34,23.25,23.3,46400.0,22.8532,22.9121,22.8237,22.8728,46400.0
2009-08-04 12:10:00,23.31,23.35,23.26,23.35,34100.0,22.8826,22.9219,22.8336,22.9219,34100.0
2009-08-04 12:20:00,23.35,23.42,23.35,23.36,39600.0,22.9219,22.9906,22.9219,22.9317,39600.0
2009-08-04 12:30:00,23.35,23.39,23.32,23.32,31300.0,22.9219,22.9612,22.8925,22.8925,31300.0
2009-08-04 12:40:00,23.32,23.41,23.31,23.4,47100.0,22.8925,22.9808,22.8826,22.971,47100.0
2009-08-04 12:50:00,23.39,23.48,23.38,23.47,28200.0,22.9612,23.0495,22.9514,23.0397,28200.0
2009-08-04 13:00:00,23.48,23.52,23.48,23.5,73800.0,23.0495,23.0888,23.0495,23.0692,73800.0
2009-08-04 13:10:00,23.52,23.54,23.51,23.52,36100.0,23.0888,23.1084,23.079,23.0888,36100.0
2009-08-04 13:20:00,23.51,23.52,23.46,23.48,53200.0,23.079,23.0888,23.0299,23.0495,53200.0
2009-08-04 13:30:00,23.47,23.49,23.41,23.45,32000.0,23.0397,23.0593,22.9808,23.0201,32000.0
2009-08-04 13:40:00,23.45,23.46,23.37,23.37,21100.0,23.0201,23.0299,22.9415,22.9415,21100.0
2009-08-04 13:50:00,23.36,23.38,23.24,23.27,89900.0,22.9317,22.9514,22.8139,22.8434,89900.0
2009-08-04 14:00:00,23.27,23.35,23.26,23.3,93800.0,22.8434,22.9219,22.8336,22.8728,93800.0
2009-08-04 14:10:00,23.3,23.32,23.28,23.32,65700.0,22.8728,22.8925,22.8532,22.8925,65700.0
2009-08-04 14:20:00,23.31,23.33,23.29,23.32,44800.0,22.8826,22.9023,22.863,22.8925,44800.0
2009-08-04 14:30:00,23.33,23.36,23.32,23.36,30900.0,22.9023,22.9317,22.8925,22.9317,30900.0
2009-08-04 14:40:00,23.37,23.37,23.29,23.29,29900.0,22.9415,22.9415,22.863,22.863,29900.0
2009-08-04 14:50:00,23.29,23.31,23.26,23.27,27300.0,22.863,22.8826,22.8336,22.8434,27300.0
2009-08-04 15:00:00,23.27,23.32,23.25,23.29,89200.0,22.8434,22.8925,22.8237,22.863,89200.0
2009-08-04 15:10:00,23.29,23.3,23.26,23.29,61300.0,22.863,22.8728,22.8336,22.863,61300.0
2009-08-04 15:20:00,23.29,23.34,23.28,23.29,72300.0,22.863,22.9121,22.8532,22.863,72300.0
2009-08-04 15:30:00,23.29,23.35,23.28,23.33,105000.0,22.863,22.9219,22.8532,22.9023,105000.0
2009-08-04 15:40:00,23.33,23.4,23.29,23.3,158100.0,22.9023,22.971,22.863,22.8728,158100.0
2009-08-04 15:50:00,23.3,23.42,23.3,23.42,172700.0,22.8728,22.9906,22.8728,22.9906,172700.0
2009-08-05 09:30:00,22.43,23.68,22.32,23.51,640600.0,22.0188,23.2459,21.9108,23.079,640600.0
2009-08-05 09:40:00,23.52,23.61,23.34,23.51,491400.0,23.0888,23.1771,22.9121,23.079,491400.0
2009-08-05 09:50:00,23.49,23.6,23.12,23.35,282500.0,23.0593,23.1673,22.6961,22.9219,282500.0
2009-08-05 10:00:00,23.35,23.37,23.01,23.07,335100.0,22.9219,22.9415,22.5881,22.647,335100.0
2009-08-05 10:10:00,23.08,23.11,22.9,22.91,387500.0,22.6569,22.6863,22.4802,22.49,387500.0
2009-08-05 10:20:00,22.91,22.91,22.68,22.7,369600.0,22.49,22.49,22.2642,22.2838,369600.0
2009-08-05 10:30:00,22.7,22.7,22.47,22.52,493600.0,22.2838,22.2838,22.058,22.1071,493600.0
2009-08-05 10:40:00,22.51,22.55,22.32,22.4,294800.0,22.0973,22.1366,21.9108,21.9893,294800.0
2009-08-05 10:50:00,22.4,22.41,22.0,22.37,467000.0,21.9893,21.9991,21.5967,21.9599,467000.0
2009-08-05 11:00:00,22.38,22.84,22.37,22.56,236300.0,21.9697,22.4213,21.9599,22.1464,236300.0
2009-08-05 11:10:00,22.55,22.56,22.36,22.52,131800.0,22.1366,22.1464,21.9501,22.1071,131800.0
2009-08-05 11:20:00,22.52,22.73,22.44,22.7,372200.0,22.1071,22.3133,22.0286,22.2838,372200.0
2009-08-05 11:30:00,22.71,22.87,22.7,22.74,236100.0,22.2936,22.4507,22.2838,22.3231,236100.0
2009-08-05 11:40:00,22.74,22.79,22.69,22.78,74000.0,22.3231,22.3722,22.274,22.3624,74000.0
2009-08-05 11:50:00,22.79,22.8,22.74,22.77,100100.0,22.3722,22.382,22.3231,22.3525,100100.0
2009-08-05 12:00:00,22.77,22.78,22.75,22.76,23700.0,22.3525,22.3624,22.3329,22.3427,23700.0
2009-08-05 12:10:00,22.76,22.81,22.66,22.8,169100.0,22.3427,22.3918,22.2446,22.382,169100.0
2009-08-05 12:20:00,22.81,22.89,22.8,22.83,79500.0,22.3918,22.4703,22.382,22.4114,79500.0
2009-08-05 12:30:00,22.83,22.85,22.79,22.85,36500.0,22.4114,22.4311,22.3722,22.4311,36500.0
2009-08-05 12:40:00,22.84,23.0,22.82,22.99,194900.0,22.4213,22.5783,22.4016,22.5685,194900.0
2009-08-05 12:50:00,22.98,23.11,22.97,23.01,63600.0,22.5587,22.6863,22.5489,22.5881,63600.0
2009-08-05 13:00:00,23.01,23.02,22.89,22.93,75400.0,22.5881,22.598,22.4703,22.5096,75400.0
2009-08-05 13:10:00,22.92,22.99,22.89,22.99,49600.0,22.4998,22.5685,22.4703,22.5685,49600.0
2009-08-05 13:20:00,22.99,23.18,22.96,23.14,60100.0,22.5685,22.755,22.5391,22.7158,60100.0
2009-08-05 13:30:00,23.12,23.14,23.09,23.11,15600.0,22.6961,22.7158,22.6667,22.6863,15600.0
2009-08-05 13:40:00,23.11,23.15,23.06,23.11,56700.0,22.6863,22.7256,22.6372,22.6863,56700.0
2009-08-05 13:50:00,23.11,23.14,23.06,23.06,38400.0,22.6863,22.7158,22.6372,22.6372,38400.0
2009-08-05 14:00:00,23.07,23.11,23.02,23.09,48000.0,22.647,22.6863,22.598,22.6667,48000.0
2009-08-05 14:10:00,23.08,23.12,23.05,23.06,39600.0,22.6569,22.6961,22.6274,22.6372,39600.0
2009-08-05 14:20:00,23.06,23.11,23.04,23.06,39700.0,22.6372,22.6863,22.6176,22.6372,39700.0
2009-08-05 14:30:00,23.06,23.06,23.0,23.03,75800.0,22.6372,22.6372,22.5783,22.6078,75800.0
2009-08-05 14:40:00,23.03,23.31,23.01,23.31,119000.0,22.6078,22.8826,22.5881,22.8826,119000.0
2009-08-05 14:50:00,23.32,23.35,23.29,23.31,130600.0,22.8925,22.9219,22.863,22.8826,130600.0
2009-08-05 15:00:00,23.31,23.35,23.23,23.25,145000.0,22.8826,22.9219,22.8041,22.8237,145000.0
2009-08-05 15:10:00,23.25,23.31,23.25,23.25,64100.0,22.8237,22.8826,22.8237,22.8237,64100.0
2009-08-05 15:20:00,23.25,23.33,23.25,23.31,89300.0,22.8237,22.9023,22.8237,22.8826,89300.0
2009-08-05 15:30:00,23.3,23.3,23.14,23.17,108500.0,22.8728,22.8728,22.7158,22.7452,108500.0
2009-08-05 15:40:00,23.17,23.18,23.05,23.05,130200.0,22.7452,22.755,22.6274,22.6274,130200.0
2009-08-05 15:50:00,23.05,23.17,23.05,23.16,153700.0,22.6274,22.7452,22.6274,22.7354,153700.0
2009-08-06 09:30:00,23.21,23.65,23.21,23.64,90700.0,22.7845,23.2164,22.7845,23.2066,90700.0
2009-08-06 09:40:00,23.63,23.71,23.55,23.65,141100.0,23.1968,23.2753,23.1182,23.2164,141100.0
2009-08-06 09:50:00,23.65,23.68,23.45,23.52,82900.0,23.2164,23.2459,23.0201,23.0888,82900.0
2009-08-06 10:00:00,23.52,23.52,23.37,23.42,55400.0,23.0888,23.0888,22.9415,22.9906,55400.0
2009-08-06 10:10:00,23.42,23.43,23.22,23.29,56800.0,22.9906,23.0004,22.7943,22.863,56800.0
2009-08-06 10:20:00,23.27,23.4,23.25,23.33,50100.0,22.8434,22.971,22.8237,22.9023,50100.0
2009-08-06 10:30:00,23.32,23.4,23.27,23.35,78300.0,22.8925,22.971,22.8434,22.9219,78300.0
2009-08-06 10:40:00,23.36,23.39,23.3,23.37,55200.0,22.9317,22.9612,22.8728,22.9415,55200.0
2009-08-06 10:50:00,23.37,23.39,23.25,23.28,52800.0,22.9415,22.9612,22.8237,22.8532,52800.0
2009-08-06 11:00:00,23.28,23.38,23.28,23.32,37500.0,22.8532,22.9514,22.8532,22.8925,37500.0
2009-08-06 11:10:00,23.33,23.5,23.32,23.47,51600.0,22.9023,23.0692,22.8925,23.0397,51600.0
2009-08-06 11:20:00,23.48,23.56,23.46,23.51,52900.0,23.0495,23.1281,23.0299,23.079,52900.0
2009-08-06 11:30:00,23.51,23.53,23.44,23.51,47200.0,23.079,23.0986,23.0103,23.079,47200.0
2009-08-06 11:40:00,23.5,23.5,23.41,23.43,55500.0,23.0692,23.0692,22.9808,23.0004,55500.0
2009-08-06 11:50:00,23.43,23.45,23.31,23.31,82800.0,23.0004,23.0201,22.8826,22.8826,82800.0
2009-08-06 12:00:00,23.32,23.33,23.21,23.22,56000.0,22.8925,22.9023,22.7845,22.7943,56000.0
2009-08-06 12:10:00,23.22,23.22,23.12,23.15,56900.0,22.7943,22.7943,22.6961,22.7256,56900.0
2009-08-06 12:20:00,23.15,23.3,23.15,23.29,49200.0,22.7256,22.8728,22.7256,22.863,49200.0
2009-08-06 12:30:00,23.29,23.38,23.27,23.38,61700.0,22.863,22.9514,22.8434,22.9514,61700.0
2009-08-06 12:40:00,23.39,23.49,23.38,23.45,41200.0,22.9612,23.0593,22.9514,23.0201,41200.0
2009-08-06 12:50:00,23.46,23.46,23.36,23.36,38100.0,23.0299,23.0299,22.9317,22.9317,38100.0
2009-08-06 13:00:00,23.37,23.4,23.33,23.35,33700.0,22.9415,22.971,22.9023,22.9219,33700.0
2009-08-06 13:10:00,23.34,23.35,23.3,23.31,42900.0,22.9121,22.9219,22.8728,22.8826,42900.0
2009-08-06 13:20:00,23.32,23.39,23.3,23.38,55500.0,22.8925,22.9612,22.8728,22.9514,55500.0
2009-08-06 13:30:00,23.38,23.43,23.34,23.35,51900.0,22.9514,23.0004,22.9121,22.9219,51900.0
2009-08-06 13:40:00,23.35,23.35,23.26,23.31,70900.0,22.9219,22.9219,22.8336,22.8826,70900.0
2009-08-06 13:50:00,23.31,23.33,23.28,23.28,52500.0,22.8826,22.9023,22.8532,22.8532,52500.0
2009-08-06 14:00:00,23.28,23.28,23.19,23.24,79600.0,22.8532,22.8532,22.7648,22.8139,79600.0
2009-08-06 14:10:00,23.24,23.25,23.2,23.21,42700.0,22.8139,22.8237,22.7747,22.7845,42700.0
2009-08-06 14:20:00,23.21,23.25,23.17,23.23,55100.0,22.7845,22.8237,22.7452,22.8041,55100.0
2009-08-06 14:30:00,23.23,23.26,23.19,23.22,46800.0,22.8041,22.8336,22.7648,22.7943,46800.0
2009-08-06 14:40:00,23.23,23.24,23.15,23.2,51000.0,22.8041,22.8139,22.7256,22.7747,51000.0
2009-08-06 14:50:00,23.19,23.25,23.16,23.22,45900.0,22.7648,22.8237,22.7354,22.7943,45900.0
2009-08-06 15:00:00,23.21,23.3,23.2,23.28,66000.0,22.7845,22.8728,22.7747,22.8532,66000.0
2009-08-06 15:10:00,23.28,23.38,23.24,23.37,68000.0,22.8532,22.9514,22.8139,22.9415,68000.0
2009-08-06 15:20:00,23.37,23.41,23.34,23.34,53400.0,22.9415,22.9808,22.9121,22.9121,53400.0
2009-08-06 15:30:00,23.35,23.37,23.29,23.33,106700.0,22.9219,22.9415,22.863,22.9023,106700.0
2009-08-06 15:40:00,23.34,23.34,23.25,23.31,112100.0,22.9121,22.9121,22.8237,22.8826,112100.0
2009-08-06 15:50:00,23.31,23.32,23.22,23.3,136800.0,22.8826,22.8925,22.7943,22.8728,136800.0
2009-08-07 09:30:00,23.68,23.85,23.56,23.6,35600.0,23.2459,23.4127,23.1281,23.1673,35600.0
2009-08-07 09:40:00,23.59,23.79,23.59,23.76,45500.0,23.1575,23.3538,23.1575,23.3244,45500.0
2009-08-07 09:50:00,23.77,23.86,23.77,23.79,51100.0,23.3342,23.4226,23.3342,23.3538,51100.0
2009-08-07 10:00:00,23.79,23.79,23.69,23.72,50900.0,23.3538,23.3538,23.2557,23.2851,50900.0
2009-08-07 10:10:00,23.71,23.79,23.7,23.74,64000.0,23.2753,23.3538,23.2655,23.3048,64000.0
2009-08-07 10:20:00,23.75,23.83,23.71,23.8,95500.0,23.3146,23.3931,23.2753,23.3637,95500.0
2009-08-07 10:30:00,23.8,23.96,23.79,23.95,83100.0,23.3637,23.5207,23.3538,23.5109,83100.0
2009-08-07 10:40:00,23.95,24.0,23.9,23.98,65600.0,23.5109,23.56,23.4618,23.5404,65600.0
2009-08-07 10:50:00,23.98,24.19,23.96,24.15,100900.0,23.5404,23.7465,23.5207,23.7072,100900.0
2009-08-07 11:00:00,24.15,24.25,24.15,24.19,55700.0,23.7072,23.8054,23.7072,23.7465,55700.0
2009-08-07 11:10:00,24.2,24.2,24.13,24.14,32300.0,23.7563,23.7563,23.6876,23.6974,32300.0
2009-08-07 11:20:00,24.13,24.16,24.12,24.15,27500.0,23.6876,23.7171,23.6778,23.7072,27500.0
2009-08-07 11:30:00,24.14,24.15,24.11,24.15,38600.0,23.6974,23.7072,23.668,23.7072,38600.0
2009-08-07 11:40:00,24.15,24.15,24.04,24.07,70500.0,23.7072,23.7072,23.5993,23.6287,70500.0
2009-08-07 11:50:00,24.06,24.12,24.03,24.07,80100.0,23.6189,23.6778,23.5894,23.6287,80100.0
2009-08-07 12:00:00,24.07,24.08,24.04,24.05,66900.0,23.6287,23.6385,23.5993,23.6091,66900.0
2009-08-07 12:10:00,24.04,24.06,23.96,23.99,44600.0,23.5993,23.6189,23.5207,23.5502,44600.0
2009-08-07 12:20:00,23.99,24.02,23.96,23.99,30100.0,23.5502,23.5796,23.5207,23.5502,30100.0
2009-08-07 12:30:00,24.0,24.1,23.99,24.09,33400.0,23.56,23.6582,23.5502,23.6483,33400.0
2009-08-07 12:40:00,24.09,24.12,24.07,24.09,28100.0,23.6483,23.6778,23.6287,23.6483,28100.0
2009-08-07 12:50:00,24.1,24.16,24.09,24.14,26600.0,23.6582,23.7171,23.6483,23.6974,26600.0
2009-08-07 13:00:00,24.15,24.25,24.13,24.24,64300.0,23.7072,23.8054,23.6876,23.7956,64300.0
2009-08-07 13:10:00,24.25,24.29,24.24,24.28,50300.0,23.8054,23.8447,23.7956,23.8349,50300.0
2009-08-07 13:20:00,24.29,24.39,24.28,24.37,48300.0,23.8447,23.9428,23.8349,23.9232,48300.0
2009-08-07 13:30:00,24.37,24.38,24.33,24.38,44200.0,23.9232,23.933,23.8839,23.933,44200.0
2009-08-07 13:40:00,24.38,24.38,24.29,24.31,37200.0,23.933,23.933,23.8447,23.8643,37200.0
2009-08-07 13:50:00,24.3,24.3,24.24,24.25,24200.0,23.8545,23.8545,23.7956,23.8054,24200.0
2009-08-07 14:00:00,24.25,24.27,24.23,24.24,44800.0,23.8054,23.825,23.7858,23.7956,44800.0
2009-08-07 14:10:00,24.24,24.28,24.24,24.27,30200.0,23.7956,23.8349,23.7956,23.825,30200.0
2009-08-07 14:20:00,24.28,24.3,24.19,24.2,36600.0,23.8349,23.8545,23.7465,23.7563,36600.0
2009-08-07 14:30:00,24.2,24.2,24.15,24.15,31300.0,23.7563,23.7563,23.7072,23.7072,31300.0
2009-08-07 14:40:00,24.14,24.17,24.14,24.16,25900.0,23.6974,23.7269,23.6974,23.7171,25900.0
2009-08-07 14:50:00,24.15,24.18,24.15,24.16,27600.0,23.7072,23.7367,23.7072,23.7171,27600.0
2009-08-07 15:00:00,24.17,24.17,24.04,24.07,44800.0,23.7269,23.7269,23.5993,23.6287,44800.0
2009-08-07 15:10:00,24.07,24.1,24.06,24.06,37800.0,23.6287,23.6582,23.6189,23.6189,37800.0
2009-08-07 15:20:00,24.06,24.13,24.02,24.12,59200.0,23.6189,23.6876,23.5796,23.6778,59200.0
2009-08-07 15:30:00,24.12,24.18,24.08,24.14,77100.0,23.6778,23.7367,23.6385,23.6974,77100.0
2009-08-07 15:40:00,24.15,24.22,24.12,24.16,83100.0,23.7072,23.776,23.6778,23.7171,83100.0
2009-08-07 15:50:00,24.16,24.21,24.13,24.14,109800.0,23.7171,23.7661,23.6876,23.6974,109800.0
2009-08-10 09:30:00,24.02,24.02,23.67,23.77,56600.0,23.5796,23.5796,23.236,23.3342,56600.0
2009-08-10 09:40:00,23.79,23.89,23.61,23.62,72500.0,23.3538,23.452,23.1771,23.187,72500.0
2009-08-10 09:50:00,23.63,23.82,23.62,23.8,42400.0,23.1968,23.3833,23.187,23.3637,42400.0
2009-08-10 10:00:00,23.8,23.81,23.69,23.73,44600.0,23.3637,23.3735,23.2557,23.2949,44600.0
2009-08-10 10:10:00,23.74,23.87,23.67,23.69,51300.0,23.3048,23.4324,23.236,23.2557,51300.0
2009-08-10 10:20:00,23.69,23.74,23.65,23.69,68200.0,23.2557,23.3048,23.2164,23.2557,68200.0
2009-08-10 10:30:00,23.7,23.71,23.61,23.7,62900.0,23.2655,23.2753,23.1771,23.2655,62900.0
2009-08-10 10:40:00,23.71,23.74,23.65,23.69,29400.0,23.2753,23.3048,23.2164,23.2557,29400.0
2009-08-10 10:50:00,23.68,23.78,23.67,23.72,41700.0,23.2459,23.344,23.236,23.2851,41700.0
2009-08-10 11:00:00,23.72,23.79,23.7,23.72,37300.0,23.2851,23.3538,23.2655,23.2851,37300.0
2009-08-10 11:10:00,23.73,23.74,23.57,23.61,45300.0,23.2949,23.3048,23.1379,23.1771,45300.0
2009-08-10 11:20:00,23.62,23.63,23.58,23.6,36200.0,23.187,23.1968,23.1477,23.1673,36200.0
2009-08-10 11:30:00,23.59,23.67,23.58,23.61,81700.0,23.1575,23.236,23.1477,23.1771,81700.0
2009-08-10 11:40:00,23.61,23.62,23.57,23.57,16700.0,23.1771,23.187,23.1379,23.1379,16700.0
2009-08-10 11:50:00,23.57,23.6,23.49,23.51,30800.0,23.1379,23.1673,23.0593,23.079,30800.0
2009-08-10 12:00:00,23.52,23.6,23.51,23.57,52500.0,23.0888,23.1673,23.079,23.1379,52500.0
2009-08-10 12:10:00,23.58,23.59,23.55,23.56,24700.0,23.1477,23.1575,23.1182,23.1281,24700.0
2009-08-10 12:20:00,23.55,23.57,23.48,23.48,44600.0,23.1182,23.1379,23.0495,23.0495,44600.0
2009-08-10 12:30:00,23.47,23.49,23.44,23.48,12300.0,23.0397,23.0593,23.0103,23.0495,12300.0
2009-08-10 12:40:00,23.49,23.51,23.39,23.42,49000.0,23.0593,23.079,22.9612,22.9906,49000.0
2009-08-10 12:50:00,23.42,23.49,23.42,23.48,16900.0,22.9906,23.0593,22.9906,23.0495,16900.0
2009-08-10 13:00:00,23.48,23.48,23.36,23.36,64200.0,23.0495,23.0495,22.9317,22.9317,64200.0
2009-08-10 13:10:00,23.37,23.37,23.26,23.27,51300.0,22.9415,22.9415,22.8336,22.8434,51300.0
2009-08-10 13:20:00,23.27,23.32,23.24,23.27,57500.0,22.8434,22.8925,22.8139,22.8434,57500.0
2009-08-10 13:30:00,23.27,23.31,23.26,23.29,49200.0,22.8434,22.8826,22.8336,22.863,49200.0
2009-08-10 13:40:00,23.3,23.33,23.27,23.27,48900.0,22.8728,22.9023,22.8434,22.8434,48900.0
2009-08-10 13:50:00,23.27,23.3,23.18,23.19,103000.0,22.8434,22.8728,22.755,22.7648,103000.0
2009-08-10 14:00:00,23.19,23.22,23.16,23.2,56000.0,22.7648,22.7943,22.7354,22.7747,56000.0
2009-08-10 14:10:00,23.19,23.22,23.09,23.09,44800.0,22.7648,22.7943,22.6667,22.6667,44800.0
2009-08-10 14:20:00,23.1,23.16,23.09,23.16,33900.0,22.6765,22.7354,22.6667,22.7354,33900.0
2009-08-10 14:30:00,23.16,23.22,23.14,23.22,45000.0,22.7354,22.7943,22.7158,22.7943,45000.0
2009-08-10 14:40:00,23.22,23.26,23.21,23.21,30000.0,22.7943,22.8336,22.7845,22.7845,30000.0
2009-08-10 14:50:00,23.21,23.26,23.18,23.25,59900.0,22.7845,22.8336,22.755,22.8237,59900.0
2009-08-10 15:00:00,23.25,23.31,23.25,23.3,47700.0,22.8237,22.8826,22.8237,22.8728,47700.0
2009-08-10 15:10:00,23.3,23.3,23.28,23.3,33300.0,22.8728,22.8728,22.8532,22.8728,33300.0
2009-08-10 15:20:00,23.29,23.36,23.28,23.34,68100.0,22.863,22.9317,22.8532,22.9121,68100.0
2009-08-10 15:30:00,23.34,23.39,23.31,23.38,99400.0,22.9121,22.9612,22.8826,22.9514,99400.0
2009-08-10 15:40:00,23.39,23.4,23.34,23.38,106500.0,22.9612,22.971,22.9121,22.9514,106500.0
2009-08-10 15:50:00,23.39,23.42,23.37,23.42,136400.0,22.9612,22.9906,22.9415,22.9906,136400.0
2009-08-11 09:30:00,23.21,23.21,22.86,23.02,86400.0,22.7845,22.7845,22.4409,22.598,86400.0
2009-08-11 09:40:00,23.02,23.02,22.87,22.95,103500.0,22.598,22.598,22.4507,22.5292,103500.0
2009-08-11 09:50:00,22.95,23.01,22.92,23.0,120200.0,22.5292,22.5881,22.4998,22.5783,120200.0
2009-08-11 10:00:00,22.99,23.07,22.95,23.03,92900.0,22.5685,22.647,22.5292,22.6078,92900.0
2009-08-11 10:10:00,23.04,23.13,23.03,23.05,72700.0,22.6176,22.7059,22.6078,22.6274,72700.0
2009-08-11 10:20:00,23.05,23.07,22.95,22.95,137300.0,22.6274,22.647,22.5292,22.5292,137300.0
2009-08-11 10:30:00,22.95,22.95,22.68,22.82,166300.0,22.5292,22.5292,22.2642,22.4016,166300.0
2009-08-11 10:40:00,22.81,22.91,22.8,22.9,86500.0,22.3918,22.49,22.382,22.4802,86500.0
2009-08-11 10:50:00,22.9,22.98,22.9,22.98,45500.0,22.4802,22.5587,22.4802,22.5587,45500.0
2009-08-11 11:00:00,23.0,23.0,22.89,22.9,39200.0,22.5783,22.5783,22.4703,22.4802,39200.0
2009-08-11 11:10:00,22.9,22.92,22.86,22.86,55600.0,22.4802,22.4998,22.4409,22.4409,55600.0
2009-08-11 11:20:00,22.87,22.94,22.85,22.92,56900.0,22.4507,22.5194,22.4311,22.4998,56900.0
2009-08-11 11:30:00,22.93,22.93,22.88,22.89,49200.0,22.5096,22.5096,22.4605,22.4703,49200.0
2009-08-11 11:40:00,22.88,22.9,22.83,22.83,35200.0,22.4605,22.4802,22.4114,22.4114,35200.0
2009-08-11 11:50:00,22.83,22.83,22.77,22.8,50300.0,22.4114,22.4114,22.3525,22.382,50300.0
2009-08-11 12:00:00,22.81,22.84,22.76,22.76,49700.0,22.3918,22.4213,22.3427,22.3427,49700.0
2009-08-11 12:10:00,22.76,22.83,22.75,22.83,24600.0,22.3427,22.4114,22.3329,22.4114,24600.0
2009-08-11 12:20:00,22.83,22.85,22.77,22.77,32600.0,22.4114,22.4311,22.3525,22.3525,32600.0
2009-08-11 12:30:00,22.77,22.81,22.77,22.81,23400.0,22.3525,22.3918,22.3525,22.3918,23400.0
2009-08-11 12:40:00,22.8,22.8,22.7,22.71,30400.0,22.382,22.382,22.2838,22.2936,30400.0
2009-08-11 12:50:00,22.71,22.71,22.65,22.65,52800.0,22.2936,22.2936,22.2347,22.2347,52800.0
2009-08-11 13:00:00,22.65,22.66,22.59,22.59,93100.0,22.2347,22.2446,22.1758,22.1758,93100.0
2009-08-11 13:10:00,22.58,22.58,22.54,22.56,60400.0,22.166,22.166,22.1268,22.1464,60400.0
2009-08-11 13:20:00,22.55,22.56,22.45,22.46,77800.0,22.1366,22.1464,22.0384,22.0482,77800.0
2009-08-11 13:30:00,22.46,22.55,22.45,22.5,61800.0,22.0482,22.1366,22.0384,22.0875,61800.0
2009-08-11 13:40:00,22.51,22.56,22.5,22.56,24400.0,22.0973,22.1464,22.0875,22.1464,24400.0
2009-08-11 13:50:00,22.56,22.61,22.55,22.6,36300.0,22.1464,22.1955,22.1366,22.1857,36300.0
2009-08-11 14:00:00,22.6,22.7,22.59,22.68,45500.0,22.1857,22.2838,22.1758,22.2642,45500.0
2009-08-11 14:10:00,22.68,22.72,22.66,22.68,42500.0,22.2642,22.3035,22.2446,22.2642,42500.0
2009-08-11 14:20:00,22.67,22.74,22.66,22.72,42500.0,22.2544,22.3231,22.2446,22.3035,42500.0
2009-08-11 14:30:00,22.73,22.76,22.7,22.76,39600.0,22.3133,22.3427,22.2838,22.3427,39600.0
2009-08-11 14:40:00,22.76,22.78,22.73,22.73,48100.0,22.3427,22.3624,22.3133,22.3133,48100.0
2009-08-11 14:50:00,22.73,22.81,22.73,22.8,44100.0,22.3133,22.3918,22.3133,22.382,44100.0
2009-08-11 15:00:00,22.81,22.87,22.8,22.83,65500.0,22.3918,22.4507,22.382,22.4114,65500.0
2009-08-11 15:10:00,22.83,22.83,22.79,22.82,49000.0,22.4114,22.4114,22.3722,22.4016,49000.0
2009-08-11 15:20:00,22.82,22.82,22.79,22.79,30300.0,22.4016,22.4016,22.3722,22.3722,30300.0
2009-08-11 15:30:00,22.8,22.8,22.74,22.76,52000.0,22.382,22.382,22.3231,22.3427,52000.0
2009-08-11 15:40:00,22.75,22.85,22.74,22.81,108100.0,22.3329,22.4311,22.3231,22.3918,108100.0
2009-08-11 15:50:00,22.8,22.81,22.7,22.7,250400.0,22.382,22.3918,22.2838,22.2838,250400.0
2009-08-12 09:30:00,22.79,23.27,22.79,23.11,52400.0,22.3722,22.8434,22.3722,22.6863,52400.0
2009-08-12 09:40:00,23.14,23.29,23.12,23.23,44600.0,22.7158,22.863,22.6961,22.8041,44600.0
2009-08-12 09:50:00,23.23,23.33,23.23,23.29,49800.0,22.8041,22.9023,22.8041,22.863,49800.0
2009-08-12 10:00:00,23.29,23.32,23.24,23.26,46200.0,22.863,22.8925,22.8139,22.8336,46200.0
2009-08-12 10:10:00,23.25,23.25,23.11,23.16,29600.0,22.8237,22.8237,22.6863,22.7354,29600.0
2009-08-12 10:20:00,23.17,23.22,23.11,23.12,41600.0,22.7452,22.7943,22.6863,22.6961,41600.0
2009-08-12 10:30:00,23.12,23.12,22.98,22.98,87200.0,22.6961,22.6961,22.5587,22.5587,87200.0
2009-08-12 10:40:00,22.98,23.05,22.93,22.97,54000.0,22.5587,22.6274,22.5096,22.5489,54000.0
2009-08-12 10:50:00,22.96,23.01,22.9,22.9,43500.0,22.5391,22.5881,22.4802,22.4802,43500.0
2009-08-12 11:00:00,22.9,22.95,22.86,22.91,32800.0,22.4802,22.5292,22.4409,22.49,32800.0
2009-08-12 11:10:00,22.92,23.02,22.92,23.02,19400.0,22.4998,22.598,22.4998,22.598,19400.0
2009-08-12 11:20:00,23.02,23.04,23.0,23.03,25300.0,22.598,22.6176,22.5783,22.6078,25300.0
2009-08-12 11:30:00,23.04,23.04,22.94,22.96,31100.0,22.6176,22.6176,22.5194,22.5391,31100.0
2009-08-12 11:40:00,22.96,22.96,22.85,22.85,51600.0,22.5391,22.5391,22.4311,22.4311,51600.0
2009-08-12 11:50:00,22.85,22.86,22.77,22.79,75900.0,22.4311,22.4409,22.3525,22.3722,75900.0
2009-08-12 12:00:00,22.8,22.83,22.79,22.83,34400.0,22.382,22.4114,22.3722,22.4114,34400.0
2009-08-12 12:10:00,22.83,22.85,22.82,22.84,35500.0,22.4114,22.4311,22.4016,22.4213,35500.0
2009-08-12 12:20:00,22.85,22.85,22.78,22.85,53400.0,22.4311,22.4311,22.3624,22.4311,53400.0
2009-08-12 12:30:00,22.84,22.92,22.82,22.92,18100.0,22.4213,22.4998,22.4016,22.4998,18100.0
2009-08-12 12:40:00,22.92,22.92,22.84,22.89,24300.0,22.4998,22.4998,22.4213,22.4703,24300.0
2009-08-12 12:50:00,22.89,22.93,22.88,22.91,25600.0,22.4703,22.5096,22.4605,22.49,25600.0
2009-08-12 13:00:00,22.91,22.95,22.88,22.94,14800.0,22.49,22.5292,22.4605,22.5194,14800.0
2009-08-12 13:10:00,22.95,23.01,22.95,23.0,24500.0,22.5292,22.5881,22.5292,22.5783,24500.0
2009-08-12 13:20:00,23.01,23.05,23.0,23.0,17600.0,22.5881,22.6274,22.5783,22.5783,17600.0
2009-08-12 13:30:00,23.0,23.04,23.0,23.01,37500.0,22.5783,22.6176,22.5783,22.5881,37500.0
2009-08-12 13:40:00,23.02,23.02,22.97,22.99,15200.0,22.598,22.598,22.5489,22.5685,15200.0
2009-08-12 13:50:00,22.99,23.0,22.92,22.96,16100.0,22.5685,22.5783,22.4998,22.5391,16100.0
2009-08-12 14:00:00,22.97,22.97,22.92,22.93,31000.0,22.5489,22.5489,22.4998,22.5096,31000.0
2009-08-12 14:10:00,22.93,23.09,22.83,22.92,67100.0,22.5096,22.6667,22.4114,22.4998,67100.0
2009-08-12 14:20:00,22.94,23.02,22.89,22.89,56800.0,22.5194,22.598,22.4703,22.4703,56800.0
2009-08-12 14:30:00,22.89,22.92,22.84,22.87,59300.0,22.4703,22.4998,22.4213,22.4507,59300.0
2009-08-12 14:40:00,22.87,22.95,22.82,22.95,36300.0,22.4507,22.5292,22.4016,22.5292,36300.0
2009-08-12 14:50:00,22.95,23.12,22.91,23.07,95800.0,22.5292,22.6961,22.49,22.647,95800.0
2009-08-12 15:00:00,23.08,23.14,23.04,23.09,62800.0,22.6569,22.7158,22.6176,22.6667,62800.0
2009-08-12 15:10:00,23.08,23.13,23.05,23.11,54700.0,22.6569,22.7059,22.6274,22.6863,54700.0
2009-08-12 15:20:00,23.13,23.15,23.05,23.09,117000.0,22.7059,22.7256,22.6274,22.6667,117000.0
2009-08-12 15:30:00,23.1,23.16,23.1,23.15,58600.0,22.6765,22.7354,22.6765,22.7256,58600.0
2009-08-12 15:40:00,23.16,23.16,23.0,23.03,111200.0,22.7354,22.7354,22.5783,22.6078,111200.0
2009-08-12 15:50:00,23.03,23.04,22.9,22.95,149700.0,22.6078,22.6176,22.4802,22.5292,149700.0
2009-08-13 09:30:00,23.03,23.11,22.83,22.9,21700.0,22.6078,22.6863,22.4114,22.4802,21700.0
2009-08-13 09:40:00,22.93,22.99,22.79,22.8,26900.0,22.5096,22.5685,22.3722,22.382,26900.0
2009-08-13 09:50:00,22.85,22.85,22.58,22.68,38400.0,22.4311,22.4311,22.166,22.2642,38400.0
2009-08-13 10:00:00,22.67,22.76,22.61,22.66,59600.0,22.2544,22.3427,22.1955,22.2446,59600.0
2009-08-13 10:10:00,22.67,22.75,22.59,22.66,50600.0,22.2544,22.3329,22.1758,22.2446,50600.0
2009-08-13 10:20:00,22.65,22.73,22.63,22.67,83700.0,22.2347,22.3133,22.2151,22.2544,83700.0
2009-08-13 10:30:00,22.68,22.75,22.62,22.73,60300.0,22.2642,22.3329,22.2053,22.3133,60300.0
2009-08-13 10:40:00,22.73,22.79,22.69,22.77,62900.0,22.3133,22.3722,22.274,22.3525,62900.0
2009-08-13 10:50:00,22.77,22.88,22.77,22.83,62200.0,22.3525,22.4605,22.3525,22.4114,62200.0
2009-08-13 11:00:00,22.83,22.83,22.74,22.75,30200.0,22.4114,22.4114,22.3231,22.3329,30200.0
2009-08-13 11:10:00,22.74,22.75,22.68,22.68,30700.0,22.3231,22.3329,22.2642,22.2642,30700.0
2009-08-13 11:20:00,22.69,22.69,22.56,22.64,52900.0,22.274,22.274,22.1464,22.2249,52900.0
2009-08-13 11:30:00,22.64,22.69,22.6,22.69,59500.0,22.2249,22.274,22.1857,22.274,59500.0
2009-08-13 11:40:00,22.7,22.72,22.68,22.7,26600.0,22.2838,22.3035,22.2642,22.2838,26600.0
2009-08-13 11:50:00,22.71,22.85,22.7,22.82,41100.0,22.2936,22.4311,22.2838,22.4016,41100.0
2009-08-13 12:00:00,22.82,22.87,22.8,22.85,26600.0,22.4016,22.4507,22.382,22.4311,26600.0
2009-08-13 12:10:00,22.86,22.88,22.81,22.88,21000.0,22.4409,22.4605,22.3918,22.4605,21000.0
2009-08-13 12:20:00,22.88,22.91,22.86,22.91,39900.0,22.4605,22.49,22.4409,22.49,39900.0
2009-08-13 12:30:00,22.9,22.97,22.85,22.95,65900.0,22.4802,22.5489,22.4311,22.5292,65900.0
2009-08-13 12:40:00,22.95,22.95,22.84,22.9,71500.0,22.5292,22.5292,22.4213,22.4802,71500.0
2009-08-13 12:50:00,22.91,22.91,22.83,22.83,52100.0,22.49,22.49,22.4114,22.4114,52100.0
2009-08-13 13:00:00,22.84,22.91,22.84,22.84,46300.0,22.4213,22.49,22.4213,22.4213,46300.0
2009-08-13 13:10:00,22.85,22.86,22.72,22.72,68300.0,22.4311,22.4409,22.3035,22.3035,68300.0
2009-08-13 13:20:00,22.73,22.76,22.7,22.7,35300.0,22.3133,22.3427,22.2838,22.2838,35300.0
2009-08-13 13:30:00,22.71,22.76,22.7,22.75,38700.0,22.2936,22.3427,22.2838,22.3329,38700.0
2009-08-13 13:40:00,22.76,22.77,22.74,22.76,19400.0,22.3427,22.3525,22.3231,22.3427,19400.0
2009-08-13 13:50:00,22.76,22.76,22.68,22.7,44200.0,22.3427,22.3427,22.2642,22.2838,44200.0
2009-08-13 14:00:00,22.71,22.71,22.62,22.64,21800.0,22.2936,22.2936,22.2053,22.2249,21800.0
2009-08-13 14:10:00,22.64,22.67,22.54,22.65,68200.0,22.2249,22.2544,22.1268,22.2347,68200.0
2009-08-13 14:20:00,22.66,22.72,22.65,22.72,39000.0,22.2446,22.3035,22.2347,22.3035,39000.0
2009-08-13 14:30:00,22.71,22.76,22.68,22.73,29100.0,22.2936,22.3427,22.2642,22.3133,29100.0
2009-08-13 14:40:00,22.73,22.78,22.72,22.74,41400.0,22.3133,22.3624,22.3035,22.3231,41400.0
2009-08-13 14:50:00,22.73,22.76,22.69,22.69,22100.0,22.3133,22.3427,22.274,22.274,22100.0
2009-08-13 15:00:00,22.69,22.79,22.68,22.78,59300.0,22.274,22.3722,22.2642,22.3624,59300.0
2009-08-13 15:10:00,22.78,22.85,22.77,22.81,45500.0,22.3624,22.4311,22.3525,22.3918,45500.0
2009-08-13 15:20:00,22.81,22.83,22.78,22.8,34200.0,22.3918,22.4114,22.3624,22.382,34200.0
2009-08-13 15:30:00,22.8,22.82,22.77,22.78,51600.0,22.382,22.4016,22.3525,22.3624,51600.0
2009-08-13 15:40:00,22.78,22.86,22.77,22.79,94700.0,22.3624,22.4409,22.3525,22.3722,94700.0
2009-08-13 15:50:00,22.79,22.85,22.76,22.82,127300.0,22.3722,22.4311,22.3427,22.4016,127300.0
2009-08-14 09:30:00,22.7,22.7,22.5,22.64,40100.0,22.2838,22.2838,22.0875,22.2249,40100.0
2009-08-14 09:40:00,22.6,22.61,22.42,22.46,36100.0,22.1857,22.1955,22.009,22.0482,36100.0
2009-08-14 09:50:00,22.47,22.53,22.18,22.28,84200.0,22.058,22.1169,21.7734,21.8715,84200.0
2009-08-14 10:00:00,22.28,22.28,22.06,22.18,57700.0,21.8715,21.8715,21.6556,21.7734,57700.0
2009-08-14 10:10:00,22.19,22.2,22.03,22.09,49200.0,21.7832,21.793,21.6261,21.685,49200.0
2009-08-14 10:20:00,22.09,22.15,22.02,22.02,103000.0,21.685,21.7439,21.6163,21.6163,103000.0
2009-08-14 10:30:00,22.02,22.16,22.02,22.09,97000.0,21.6163,21.7537,21.6163,21.685,97000.0
2009-08-14 10:40:00,22.09,22.1,22.03,22.04,53500.0,21.685,21.6948,21.6261,21.6359,53500.0
2009-08-14 10:50:00,22.05,22.05,21.93,21.97,83000.0,21.6457,21.6457,21.5279,21.5672,83000.0
2009-08-14 11:00:00,21.97,22.07,21.96,22.0,77200.0,21.5672,21.6654,21.5574,21.5967,77200.0
2009-08-14 11:10:00,22.0,22.07,21.97,22.03,58600.0,21.5967,21.6654,21.5672,21.6261,58600.0
2009-08-14 11:20:00,22.04,22.1,21.99,21.99,54500.0,21.6359,21.6948,21.5868,21.5868,54500.0
2009-08-14 11:30:00,21.99,22.02,21.95,21.98,42200.0,21.5868,21.6163,21.5476,21.577,42200.0
2009-08-14 11:40:00,21.99,22.0,21.96,21.96,28500.0,21.5868,21.5967,21.5574,21.5574,28500.0
2009-08-14 11:50:00,21.96,21.97,21.91,21.92,38000.0,21.5574,21.5672,21.5083,21.5181,38000.0
2009-08-14 12:00:00,21.92,21.94,21.9,21.91,34100.0,21.5181,21.5378,21.4985,21.5083,34100.0
2009-08-14 12:10:00,21.9,21.95,21.9,21.95,27900.0,21.4985,21.5476,21.4985,21.5476,27900.0
2009-08-14 12:20:00,21.95,21.95,21.9,21.9,28300.0,21.5476,21.5476,21.4985,21.4985,28300.0
2009-08-14 12:30:00,21.9,21.94,21.87,21.93,40300.0,21.4985,21.5378,21.469,21.5279,40300.0
2009-08-14 12:40:00,21.94,21.98,21.92,21.98,31800.0,21.5378,21.577,21.5181,21.577,31800.0
2009-08-14 12:50:00,21.97,22.0,21.96,21.99,50300.0,21.5672,21.5967,21.5574,21.5868,50300.0
2009-08-14 13:00:00,21.98,22.01,21.92,21.99,120700.0,21.577,21.6065,21.5181,21.5868,120700.0
2009-08-14 13:10:00,21.99,22.05,21.99,22.04,157800.0,21.5868,21.6457,21.5868,21.6359,157800.0
2009-08-14 13:20:00,22.04,22.05,21.99,22.04,17600.0,21.6359,21.6457,21.5868,21.6359,17600.0
2009-08-14 13:30:00,22.04,22.05,21.99,21.99,65000.0,21.6359,21.6457,21.5868,21.5868,65000.0
2009-08-14 13:40:00,21.99,22.02,21.99,22.02,26200.0,21.5868,21.6163,21.5868,21.6163,26200.0
2009-08-14 13:50:00,22.02,22.05,22.01,22.05,38000.0,21.6163,21.6457,21.6065,21.6457,38000.0
2009-08-14 14:00:00,22.05,22.08,22.04,22.05,35500.0,21.6457,21.6752,21.6359,21.6457,35500.0
2009-08-14 14:10:00,22.04,22.07,22.02,22.07,31600.0,21.6359,21.6654,21.6163,21.6654,31600.0
2009-08-14 14:20:00,22.07,22.1,22.06,22.09,46600.0,21.6654,21.6948,21.6556,21.685,46600.0
2009-08-14 14:30:00,22.08,22.14,22.08,22.12,84700.0,21.6752,21.7341,21.6752,21.7145,84700.0
2009-08-14 14:40:00,22.12,22.13,22.08,22.11,60300.0,21.7145,21.7243,21.6752,21.7046,60300.0
2009-08-14 14:50:00,22.1,22.11,22.07,22.08,54400.0,21.6948,21.7046,21.6654,21.6752,54400.0
2009-08-14 15:00:00,22.08,22.11,22.07,22.07,61600.0,21.6752,21.7046,21.6654,21.6654,61600.0
2009-08-14 15:10:00,22.07,22.09,22.0,22.02,96600.0,21.6654,21.685,21.5967,21.6163,96600.0
2009-08-14 15:20:00,22.02,22.04,21.93,21.96,79300.0,21.6163,21.6359,21.5279,21.5574,79300.0
2009-08-14 15:30:00,21.95,22.05,21.95,22.04,76600.0,21.5476,21.6457,21.5476,21.6359,76600.0
2009-08-14 15:40:00,22.03,22.09,21.99,22.06,164000.0,21.6261,21.685,21.5868,21.6556,164000.0
2009-08-14 15:50:00,22.06,22.17,22.03,22.17,278800.0,21.6556,21.7635,21.6261,21.7635,278800.0
2009-08-17 09:30:00,21.86,21.87,21.33,21.34,105900.0,21.4592,21.469,20.9389,20.9488,105900.0
2009-08-17 09:40:00,21.35,21.38,21.28,21.35,62500.0,20.9586,20.988,20.8899,20.9586,62500.0
2009-08-17 09:50:00,21.35,21.49,21.35,21.48,60500.0,20.9586,21.096,20.9586,21.0862,60500.0
2009-08-17 10:00:00,21.47,21.51,21.38,21.43,79000.0,21.0764,21.1156,20.988,21.0371,79000.0
2009-08-17 10:10:00,21.42,21.46,21.35,21.42,99200.0,21.0273,21.0666,20.9586,21.0273,99200.0
2009-08-17 10:20:00,21.41,21.42,21.36,21.4,48000.0,21.0175,21.0273,20.9684,21.0077,48000.0
2009-08-17 10:30:00,21.4,21.41,21.34,21.39,40200.0,21.0077,21.0175,20.9488,20.9978,40200.0
2009-08-17 10:40:00,21.38,21.42,21.35,21.39,106400.0,20.988,21.0273,20.9586,20.9978,106400.0
2009-08-17 10:50:00,21.39,21.43,21.34,21.34,101000.0,20.9978,21.0371,20.9488,20.9488,101000.0
2009-08-17 11:00:00,21.36,21.39,21.35,21.39,61000.0,20.9684,20.9978,20.9586,20.9978,61000.0
2009-08-17 11:10:00,21.38,21.43,21.36,21.37,57400.0,20.988,21.0371,20.9684,20.9782,57400.0
2009-08-17 11:20:00,21.37,21.46,21.35,21.4,66500.0,20.9782,21.0666,20.9586,21.0077,66500.0
2009-08-17 11:30:00,21.4,21.4,21.31,21.31,51900.0,21.0077,21.0077,20.9193,20.9193,51900.0
2009-08-17 11:40:00,21.31,21.34,21.29,21.29,60800.0,20.9193,20.9488,20.8997,20.8997,60800.0
2009-08-17 11:50:00,21.3,21.36,21.29,21.32,60500.0,20.9095,20.9684,20.8997,20.9291,60500.0
2009-08-17 12:00:00,21.32,21.33,21.27,21.3,45000.0,20.9291,20.9389,20.88,20.9095,45000.0
2009-08-17 12:10:00,21.29,21.38,21.27,21.37,37100.0,20.8997,20.988,20.88,20.9782,37100.0
2009-08-17 12:20:00,21.37,21.43,21.36,21.42,41700.0,20.9782,21.0371,20.9684,21.0273,41700.0
2009-08-17 12:30:00,21.42,21.42,21.37,21.37,26600.0,21.0273,21.0273,20.9782,20.9782,26600.0
2009-08-17 12:40:00,21.37,21.38,21.33,21.36,40300.0,20.9782,20.988,20.9389,20.9684,40300.0
2009-08-17 12:50:00,21.36,21.38,21.31,21.34,45000.0,20.9684,20.988,20.9193,20.9488,45000.0
2009-08-17 13:00:00,21.34,21.35,21.28,21.29,66500.0,20.9488,20.9586,20.8899,20.8997,66500.0
2009-08-17 13:10:00,21.28,21.33,21.28,21.33,64300.0,20.8899,20.9389,20.8899,20.9389,64300.0
2009-08-17 13:20:00,21.32,21.33,21.29,21.3,33500.0,20.9291,20.9389,20.8997,20.9095,33500.0
2009-08-17 13:30:00,21.3,21.31,21.26,21.27,65600.0,20.9095,20.9193,20.8702,20.88,65600.0
2009-08-17 13:40:00,21.27,21.29,21.25,21.28,45500.0,20.88,20.8997,20.8604,20.8899,45500.0
2009-08-17 13:50:00,21.27,21.32,21.24,21.31,83800.0,20.88,20.9291,20.8506,20.9193,83800.0
2009-08-17 14:00:00,21.31,21.31,21.27,21.29,32900.0,20.9193,20.9193,20.88,20.8997,32900.0
2009-08-17 14:10:00,21.28,21.33,21.28,21.33,43700.0,20.8899,20.9389,20.8899,20.9389,43700.0
2009-08-17 14:20:00,21.33,21.34,21.25,21.26,85300.0,20.9389,20.9488,20.8604,20.8702,85300.0
2009-08-17 14:30:00,21.26,21.31,21.26,21.28,42000.0,20.8702,20.9193,20.8702,20.8899,42000.0
2009-08-17 14:40:00,21.28,21.28,21.24,21.25,43600.0,20.8899,20.8899,20.8506,20.8604,43600.0
2009-08-17 14:50:00,21.24,21.25,21.21,21.22,38400.0,20.8506,20.8604,20.8211,20.831,38400.0
2009-08-17 15:00:00,21.22,21.23,21.21,21.22,68300.0,20.831,20.8408,20.8211,20.831,68300.0
2009-08-17 15:10:00,21.22,21.22,21.16,21.17,71000.0,20.831,20.831,20.7721,20.7819,71000.0
2009-08-17 15:20:00,21.16,21.18,21.12,21.16,104500.0,20.7721,20.7917,20.7328,20.7721,104500.0
2009-08-17 15:30:00,21.16,21.22,21.14,21.22,94500.0,20.7721,20.831,20.7524,20.831,94500.0
2009-08-17 15:40:00,21.22,21.22,21.16,21.2,137200.0,20.831,20.831,20.7721,20.8113,137200.0
2009-08-17 15:50:00,21.21,21.26,21.2,21.2,190300.0,20.8211,20.8702,20.8113,20.8113,190300.0
2009-08-18 09:30:00,21.31,21.6,21.18,21.52,135700.0,20.9193,21.204,20.7917,21.1255,135700.0
2009-08-18 09:40:00,21.51,21.53,21.34,21.37,67300.0,21.1156,21.1353,20.9488,20.9782,67300.0
2009-08-18 09:50:00,21.36,21.38,21.26,21.29,49300.0,20.9684,20.988,20.8702,20.8997,49300.0
2009-08-18 10:00:00,21.28,21.46,21.27,21.4,61900.0,20.8899,21.0666,20.88,21.0077,61900.0
2009-08-18 10:10:00,21.4,21.46,21.4,21.44,80200.0,21.0077,21.0666,21.0077,21.0469,80200.0
2009-08-18 10:20:00,21.44,21.47,21.43,21.44,41300.0,21.0469,21.0764,21.0371,21.0469,41300.0
2009-08-18 10:30:00,21.43,21.5,21.43,21.49,74000.0,21.0371,21.1058,21.0371,21.096,74000.0
2009-08-18 10:40:00,21.49,21.53,21.43,21.47,55800.0,21.096,21.1353,21.0371,21.0764,55800.0
2009-08-18 10:50:00,21.47,21.48,21.39,21.4,32300.0,21.0764,21.0862,20.9978,21.0077,32300.0
2009-08-18 11:00:00,21.4,21.45,21.4,21.45,20500.0,21.0077,21.0567,21.0077,21.0567,20500.0
2009-08-18 11:10:00,21.45,21.5,21.44,21.49,43400.0,21.0567,21.1058,21.0469,21.096,43400.0
2009-08-18 11:20:00,21.5,21.6,21.47,21.59,31100.0,21.1058,21.204,21.0764,21.1942,31100.0
2009-08-18 11:30:00,21.59,21.69,21.59,21.68,45700.0,21.1942,21.2923,21.1942,21.2825,45700.0
2009-08-18 11:40:00,21.68,21.73,21.67,21.73,35800.0,21.2825,21.3316,21.2727,21.3316,35800.0
2009-08-18 11:50:00,21.73,21.78,21.72,21.78,62800.0,21.3316,21.3807,21.3218,21.3807,62800.0
2009-08-18 12:00:00,21.78,21.85,21.76,21.81,47900.0,21.3807,21.4494,21.3611,21.4101,47900.0
2009-08-18 12:10:00,21.8,21.84,21.79,21.84,42600.0,21.4003,21.4396,21.3905,21.4396,42600.0
2009-08-18 12:20:00,21.84,21.88,21.83,21.88,38900.0,21.4396,21.4789,21.4298,21.4789,38900.0
2009-08-18 12:30:00,21.87,21.88,21.87,21.87,28900.0,21.469,21.4789,21.469,21.469,28900.0
2009-08-18 12:40:00,21.87,21.9,21.87,21.87,57500.0,21.469,21.4985,21.469,21.469,57500.0
2009-08-18 12:50:00,21.87,21.88,21.85,21.88,39400.0,21.469,21.4789,21.4494,21.4789,39400.0
2009-08-18 13:00:00,21.88,21.91,21.87,21.91,60500.0,21.4789,21.5083,21.469,21.5083,60500.0
2009-08-18 13:10:00,21.92,21.92,21.88,21.91,59300.0,21.5181,21.5181,21.4789,21.5083,59300.0
2009-08-18 13:20:00,21.91,22.0,21.9,21.98,110100.0,21.5083,21.5967,21.4985,21.577,110100.0
2009-08-18 13:30:00,21.97,21.98,21.84,21.84,34100.0,21.5672,21.577,21.4396,21.4396,34100.0
2009-08-18 13:40:00,21.85,21.85,21.82,21.84,26700.0,21.4494,21.4494,21.42,21.4396,26700.0
2009-08-18 13:50:00,21.84,21.85,21.83,21.84,20600.0,21.4396,21.4494,21.4298,21.4396,20600.0
2009-08-18 14:00:00,21.84,21.88,21.84,21.85,25500.0,21.4396,21.4789,21.4396,21.4494,25500.0
2009-08-18 14:10:00,21.85,21.86,21.83,21.83,27000.0,21.4494,21.4592,21.4298,21.4298,27000.0
2009-08-18 14:20:00,21.83,21.9,21.83,21.9,72800.0,21.4298,21.4985,21.4298,21.4985,72800.0
2009-08-18 14:30:00,21.91,22.01,21.89,22.0,157300.0,21.5083,21.6065,21.4887,21.5967,157300.0
2009-08-18 14:40:00,22.0,22.11,21.99,22.11,93600.0,21.5967,21.7046,21.5868,21.7046,93600.0
2009-08-18 14:50:00,22.11,22.14,22.03,22.03,53400.0,21.7046,21.7341,21.6261,21.6261,53400.0
2009-08-18 15:00:00,22.03,22.04,22.02,22.02,33600.0,21.6261,21.6359,21.6163,21.6163,33600.0
2009-08-18 15:10:00,22.02,22.16,22.01,22.14,87900.0,21.6163,21.7537,21.6065,21.7341,87900.0
2009-08-18 15:20:00,22.14,22.16,22.07,22.1,93100.0,21.7341,21.7537,21.6654,21.6948,93100.0
2009-08-18 15:30:00,22.1,22.13,22.07,22.12,88300.0,21.6948,21.7243,21.6654,21.7145,88300.0
2009-08-18 15:40:00,22.12,22.14,22.1,22.11,60200.0,21.7145,21.7341,21.6948,21.7046,60200.0
2009-08-18 15:50:00,22.12,22.14,22.07,22.08,119300.0,21.7145,21.7341,21.6654,21.6752,119300.0
2009-08-19 09:30:00,21.74,21.75,21.35,21.67,51700.0,21.3414,21.3512,20.9586,21.2727,51700.0
2009-08-19 09:40:00,21.69,21.8,21.61,21.65,46100.0,21.2923,21.4003,21.2138,21.2531,46100.0
2009-08-19 09:50:00,21.65,21.79,21.64,21.67,59500.0,21.2531,21.3905,21.2433,21.2727,59500.0
2009-08-19 10:00:00,21.67,21.86,21.67,21.81,36700.0,21.2727,21.4592,21.2727,21.4101,36700.0
2009-08-19 10:10:00,21.82,21.88,21.76,21.79,57400.0,21.42,21.4789,21.3611,21.3905,57400.0
2009-08-19 10:20:00,21.8,21.82,21.64,21.66,38500.0,21.4003,21.42,21.2433,21.2629,38500.0
2009-08-19 10:30:00,21.67,21.83,21.67,21.74,78500.0,21.2727,21.4298,21.2727,21.3414,78500.0
2009-08-19 10:40:00,21.73,21.77,21.59,21.65,44400.0,21.3316,21.3709,21.1942,21.2531,44400.0
2009-08-19 10:50:00,21.67,21.72,21.65,21.72,22400.0,21.2727,21.3218,21.2531,21.3218,22400.0
2009-08-19 11:00:00,21.71,21.83,21.7,21.81,42800.0,21.312,21.4298,21.3022,21.4101,42800.0
2009-08-19 11:10:00,21.81,21.86,21.75,21.85,32800.0,21.4101,21.4592,21.3512,21.4494,32800.0
2009-08-19 11:20:00,21.86,21.9,21.83,21.9,22300.0,21.4592,21.4985,21.4298,21.4985,22300.0
2009-08-19 11:30:00,21.9,21.93,21.87,21.89,21700.0,21.4985,21.5279,21.469,21.4887,21700.0
2009-08-19 11:40:00,21.9,21.92,21.88,21.9,27300.0,21.4985,21.5181,21.4789,21.4985,27300.0
2009-08-19 11:50:00,21.9,22.05,21.9,22.04,26800.0,21.4985,21.6457,21.4985,21.6359,26800.0
2009-08-19 12:00:00,22.05,22.18,22.02,22.16,46200.0,21.6457,21.7734,21.6163,21.7537,46200.0
2009-08-19 12:10:00,22.16,22.2,22.1,22.11,24200.0,21.7537,21.793,21.6948,21.7046,24200.0
2009-08-19 12:20:00,22.12,22.13,22.06,22.09,24000.0,21.7145,21.7243,21.6556,21.685,24000.0
2009-08-19 12:30:00,22.08,22.13,22.03,22.13,17700.0,21.6752,21.7243,21.6261,21.7243,17700.0
2009-08-19 12:40:00,22.13,22.13,22.11,22.13,17400.0,21.7243,21.7243,21.7046,21.7243,17400.0
2009-08-19 12:50:00,22.13,22.23,22.13,22.19,29100.0,21.7243,21.8224,21.7243,21.7832,29100.0
2009-08-19 13:00:00,22.19,22.23,22.17,22.22,18500.0,21.7832,21.8224,21.7635,21.8126,18500.0
2009-08-19 13:10:00,22.22,22.3,22.22,22.23,25700.0,21.8126,21.8912,21.8126,21.8224,25700.0
2009-08-19 13:20:00,22.23,22.27,22.19,22.2,25400.0,21.8224,21.8617,21.7832,21.793,25400.0
2009-08-19 13:30:00,22.19,22.19,22.14,22.15,23900.0,21.7832,21.7832,21.7341,21.7439,23900.0
2009-08-19 13:40:00,22.15,22.15,22.08,22.12,25200.0,21.7439,21.7439,21.6752,21.7145,25200.0
2009-08-19 13:50:00,22.12,22.13,22.08,22.1,22200.0,21.7145,21.7243,21.6752,21.6948,22200.0
2009-08-19 14:00:00,22.1,22.12,22.05,22.05,24900.0,21.6948,21.7145,21.6457,21.6457,24900.0
2009-08-19 14:10:00,22.05,22.07,22.03,22.04,27700.0,21.6457,21.6654,21.6261,21.6359,27700.0
2009-08-19 14:20:00,22.04,22.05,22.01,22.02,18200.0,21.6359,21.6457,21.6065,21.6163,18200.0
2009-08-19 14:30:00,22.03,22.03,21.97,21.99,29800.0,21.6261,21.6261,21.5672,21.5868,29800.0
2009-08-19 14:40:00,21.99,22.02,21.99,21.99,23800.0,21.5868,21.6163,21.5868,21.5868,23800.0
2009-08-19 14:50:00,21.99,22.03,21.97,22.02,27900.0,21.5868,21.6261,21.5672,21.6163,27900.0
2009-08-19 15:00:00,22.01,22.01,21.92,21.93,64000.0,21.6065,21.6065,21.5181,21.5279,64000.0
2009-08-19 15:10:00,21.93,21.94,21.89,21.91,48500.0,21.5279,21.5378,21.4887,21.5083,48500.0
2009-08-19 15:20:00,21.91,21.94,21.87,21.93,46100.0,21.5083,21.5378,21.469,21.5279,46100.0
2009-08-19 15:30:00,21.93,21.99,21.9,21.99,63900.0,21.5279,21.5868,21.4985,21.5868,63900.0
2009-08-19 15:40:00,21.99,22.02,21.93,21.96,79300.0,21.5868,21.6163,21.5279,21.5574,79300.0
2009-08-19 15:50:00,21.96,22.02,21.96,22.02,93900.0,21.5574,21.6163,21.5574,21.6163,93900.0
2009-08-20 09:30:00,22.06,22.25,22.01,22.21,30100.0,21.6556,21.8421,21.6065,21.8028,30100.0
2009-08-20 09:40:00,22.23,22.27,22.14,22.24,17100.0,21.8224,21.8617,21.7341,21.8323,17100.0
2009-08-20 09:50:00,22.25,22.3,22.19,22.3,10600.0,21.8421,21.8912,21.7832,21.8912,10600.0
2009-08-20 10:00:00,22.3,22.3,22.2,22.21,34000.0,21.8912,21.8912,21.793,21.8028,34000.0
2009-08-20 10:10:00,22.22,22.22,22.15,22.2,17400.0,21.8126,21.8126,21.7439,21.793,17400.0
2009-08-20 10:20:00,22.21,22.3,22.2,22.28,22900.0,21.8028,21.8912,21.793,21.8715,22900.0
2009-08-20 10:30:00,22.29,22.34,22.28,22.32,43100.0,21.8813,21.9304,21.8715,21.9108,43100.0
2009-08-20 10:40:00,22.3,22.38,22.27,22.32,9000.0,21.8912,21.9697,21.8617,21.9108,9000.0
2009-08-20 10:50:00,22.31,22.32,22.23,22.23,21600.0,21.901,21.9108,21.8224,21.8224,21600.0
2009-08-20 11:00:00,22.23,22.25,22.2,22.24,20900.0,21.8224,21.8421,21.793,21.8323,20900.0
2009-08-20 11:10:00,22.26,22.27,22.25,22.27,9600.0,21.8519,21.8617,21.8421,21.8617,9600.0
2009-08-20 11:20:00,22.27,22.29,22.26,22.28,12400.0,21.8617,21.8813,21.8519,21.8715,12400.0
2009-08-20 11:30:00,22.28,22.3,22.17,22.17,14000.0,21.8715,21.8912,21.7635,21.7635,14000.0
2009-08-20 11:40:00,22.19,22.2,22.17,22.17,6200.0,21.7832,21.793,21.7635,21.7635,6200.0
2009-08-20 11:50:00,22.16,22.19,22.15,22.17,28000.0,21.7537,21.7832,21.7439,21.7635,28000.0
2009-08-20 12:00:00,22.18,22.2,22.16,22.17,17100.0,21.7734,21.793,21.7537,21.7635,17100.0
2009-08-20 12:10:00,22.17,22.17,22.16,22.17,8600.0,21.7635,21.7635,21.7537,21.7635,8600.0
2009-08-20 12:20:00,22.16,22.17,22.13,22.16,43100.0,21.7537,21.7635,21.7243,21.7537,43100.0
2009-08-20 12:30:00,22.16,22.2,22.13,22.17,27800.0,21.7537,21.793,21.7243,21.7635,27800.0
2009-08-20 12:40:00,22.18,22.26,22.16,22.25,12600.0,21.7734,21.8519,21.7537,21.8421,12600.0
2009-08-20 12:50:00,22.25,22.25,22.19,22.2,17600.0,21.8421,21.8421,21.7832,21.793,17600.0
2009-08-20 13:00:00,22.2,22.24,22.19,22.19,29200.0,21.793,21.8323,21.7832,21.7832,29200.0
2009-08-20 13:10:00,22.19,22.23,22.19,22.22,15800.0,21.7832,21.8224,21.7832,21.8126,15800.0
2009-08-20 13:20:00,22.21,22.23,22.18,22.2,34800.0,21.8028,21.8224,21.7734,21.793,34800.0
2009-08-20 13:30:00,22.2,22.22,22.16,22.16,36000.0,21.793,21.8126,21.7537,21.7537,36000.0
2009-08-20 13:40:00,22.16,22.17,22.11,22.13,41400.0,21.7537,21.7635,21.7046,21.7243,41400.0
2009-08-20 13:50:00,22.13,22.15,22.11,22.13,28700.0,21.7243,21.7439,21.7046,21.7243,28700.0
2009-08-20 14:00:00,22.12,22.15,22.12,22.12,35100.0,21.7145,21.7439,21.7145,21.7145,35100.0
2009-08-20 14:10:00,22.12,22.14,22.09,22.09,29500.0,21.7145,21.7341,21.685,21.685,29500.0
2009-08-20 14:20:00,22.1,22.11,22.09,22.1,27700.0,21.6948,21.7046,21.685,21.6948,27700.0
2009-08-20 14:30:00,22.1,22.12,22.07,22.12,40600.0,21.6948,21.7145,21.6654,21.7145,40600.0
2009-08-20 14:40:00,22.12,22.15,22.11,22.15,34000.0,21.7145,21.7439,21.7046,21.7439,34000.0
2009-08-20 14:50:00,22.15,22.21,22.14,22.19,19800.0,21.7439,21.8028,21.7341,21.7832,19800.0
2009-08-20 15:00:00,22.19,22.27,22.18,22.25,35000.0,21.7832,21.8617,21.7734,21.8421,35000.0
2009-08-20 15:10:00,22.25,22.25,22.23,22.24,23400.0,21.8421,21.8421,21.8224,21.8323,23400.0
2009-08-20 15:20:00,22.24,22.25,22.22,22.23,28300.0,21.8323,21.8421,21.8126,21.8224,28300.0
2009-08-20 15:30:00,22.23,22.3,22.22,22.25,36700.0,21.8224,21.8912,21.8126,21.8421,36700.0
2009-08-20 15:40:00,22.26,22.3,22.25,22.25,88400.0,21.8519,21.8912,21.8421,21.8421,88400.0
2009-08-20 15:50:00,22.26,22.29,22.25,22.27,67200.0,21.8519,21.8813,21.8421,21.8617,67200.0
2009-08-21 09:30:00,22.51,22.84,22.45,22.57,185100.0,22.0973,22.4213,22.0384,22.1562,185100.0
2009-08-21 09:40:00,22.53,22.65,22.51,22.53,53800.0,22.1169,22.2347,22.0973,22.1169,53800.0
2009-08-21 09:50:00,22.51,22.55,22.43,22.54,27000.0,22.0973,22.1366,22.0188,22.1268,27000.0
2009-08-21 10:00:00,22.57,22.78,22.57,22.75,48600.0,22.1562,22.3624,22.1562,22.3329,48600.0
2009-08-21 10:10:00,22.77,22.88,22.76,22.85,20500.0,22.3525,22.4605,22.3427,22.4311,20500.0
2009-08-21 10:20:00,22.84,22.92,22.81,22.83,85400.0,22.4213,22.4998,22.3918,22.4114,85400.0
2009-08-21 10:30:00,22.8,22.82,22.78,22.8,33000.0,22.382,22.4016,22.3624,22.382,33000.0
2009-08-21 10:40:00,22.8,22.82,22.78,22.79,32400.0,22.382,22.4016,22.3624,22.3722,32400.0
2009-08-21 10:50:00,22.8,22.8,22.76,22.77,19500.0,22.382,22.382,22.3427,22.3525,19500.0
2009-08-21 11:00:00,22.77,22.8,22.75,22.77,25300.0,22.3525,22.382,22.3329,22.3525,25300.0
2009-08-21 11:10:00,22.77,22.77,22.69,22.7,44900.0,22.3525,22.3525,22.274,22.2838,44900.0
2009-08-21 11:20:00,22.7,22.71,22.68,22.7,38200.0,22.2838,22.2936,22.2642,22.2838,38200.0
2009-08-21 11:30:00,22.7,22.75,22.7,22.75,61700.0,22.2838,22.3329,22.2838,22.3329,61700.0
2009-08-21 11:40:00,22.74,22.77,22.74,22.76,53300.0,22.3231,22.3525,22.3231,22.3427,53300.0
2009-08-21 11:50:00,22.76,22.77,22.73,22.75,22800.0,22.3427,22.3525,22.3133,22.3329,22800.0
2009-08-21 12:00:00,22.75,22.77,22.75,22.76,18000.0,22.3329,22.3525,22.3329,22.3427,18000.0
2009-08-21 12:10:00,22.76,22.78,22.76,22.78,5500.0,22.3427,22.3624,22.3427,22.3624,5500.0
2009-08-21 12:20:00,22.77,22.82,22.77,22.78,32100.0,22.3525,22.4016,22.3525,22.3624,32100.0
2009-08-21 12:30:00,22.78,22.79,22.73,22.74,10800.0,22.3624,22.3722,22.3133,22.3231,10800.0
2009-08-21 12:40:00,22.74,22.78,22.74,22.78,6500.0,22.3231,22.3624,22.3231,22.3624,6500.0
2009-08-21 12:50:00,22.77,22.79,22.76,22.77,13900.0,22.3525,22.3722,22.3427,22.3525,13900.0
2009-08-21 13:00:00,22.76,22.8,22.75,22.78,29700.0,22.3427,22.382,22.3329,22.3624,29700.0
2009-08-21 13:10:00,22.79,22.8,22.76,22.78,10500.0,22.3722,22.382,22.3427,22.3624,10500.0
2009-08-21 13:20:00,22.78,22.86,22.78,22.86,29000.0,22.3624,22.4409,22.3624,22.4409,29000.0
2009-08-21 13:30:00,22.86,22.88,22.82,22.86,75800.0,22.4409,22.4605,22.4016,22.4409,75800.0
2009-08-21 13:40:00,22.85,22.86,22.79,22.81,15100.0,22.4311,22.4409,22.3722,22.3918,15100.0
2009-08-21 13:50:00,22.8,22.85,22.8,22.84,36300.0,22.382,22.4311,22.382,22.4213,36300.0
2009-08-21 14:00:00,22.84,22.86,22.81,22.83,65300.0,22.4213,22.4409,22.3918,22.4114,65300.0
2009-08-21 14:10:00,22.83,22.94,22.82,22.9,81100.0,22.4114,22.5194,22.4016,22.4802,81100.0
2009-08-21 14:20:00,22.9,22.92,22.89,22.91,20400.0,22.4802,22.4998,22.4703,22.49,20400.0
2009-08-21 14:30:00,22.9,22.95,22.9,22.92,15900.0,22.4802,22.5292,22.4802,22.4998,15900.0
2009-08-21 14:40:00,22.92,22.92,22.9,22.9,31400.0,22.4998,22.4998,22.4802,22.4802,31400.0
2009-08-21 14:50:00,22.91,22.93,22.9,22.92,25300.0,22.49,22.5096,22.4802,22.4998,25300.0
2009-08-21 15:00:00,22.93,22.96,22.92,22.94,35100.0,22.5096,22.5391,22.4998,22.5194,35100.0
2009-08-21 15:10:00,22.93,23.05,22.93,23.03,56100.0,22.5096,22.6274,22.5096,22.6078,56100.0
2009-08-21 15:20:00,23.02,23.07,23.01,23.05,80200.0,22.598,22.647,22.5881,22.6274,80200.0
2009-08-21 15:30:00,23.05,23.06,23.03,23.05,61400.0,22.6274,22.6372,22.6078,22.6274,61400.0
2009-08-21 15:40:00,23.06,23.09,23.04,23.06,110500.0,22.6372,22.6667,22.6176,22.6372,110500.0
2009-08-21 15:50:00,23.06,23.14,23.04,23.04,171300.0,22.6372,22.7158,22.6176,22.6176,171300.0
2009-08-24 09:30:00,23.13,23.29,23.04,23.29,39900.0,22.7059,22.863,22.6176,22.863,39900.0
2009-08-24 09:40:00,23.29,23.39,23.22,23.24,56200.0,22.863,22.9612,22.7943,22.8139,56200.0
2009-08-24 09:50:00,23.24,23.34,23.13,23.32,117900.0,22.8139,22.9121,22.7059,22.8925,117900.0
2009-08-24 10:00:00,23.31,23.36,23.28,23.36,48100.0,22.8826,22.9317,22.8532,22.9317,48100.0
2009-08-24 10:10:00,23.35,23.46,23.35,23.37,64000.0,22.9219,23.0299,22.9219,22.9415,64000.0
2009-08-24 10:20:00,23.37,23.44,23.36,23.42,35400.0,22.9415,23.0103,22.9317,22.9906,35400.0
2009-08-24 10:30:00,23.43,23.43,23.36,23.38,22900.0,23.0004,23.0004,22.9317,22.9514,22900.0
2009-08-24 10:40:00,23.37,23.41,23.36,23.4,15400.0,22.9415,22.9808,22.9317,22.971,15400.0
2009-08-24 10:50:00,23.4,23.4,23.35,23.37,29100.0,22.971,22.971,22.9219,22.9415,29100.0
2009-08-24 11:00:00,23.36,23.37,23.34,23.37,17000.0,22.9317,22.9415,22.9121,22.9415,17000.0
2009-08-24 11:10:00,23.37,23.37,23.31,23.31,17300.0,22.9415,22.9415,22.8826,22.8826,17300.0
2009-08-24 11:20:00,23.32,23.32,23.25,23.26,38000.0,22.8925,22.8925,22.8237,22.8336,38000.0
2009-08-24 11:30:00,23.26,23.32,23.26,23.32,41100.0,22.8336,22.8925,22.8336,22.8925,41100.0
2009-08-24 11:40:00,23.32,23.32,23.3,23.3,12400.0,22.8925,22.8925,22.8728,22.8728,12400.0
2009-08-24 11:50:00,23.3,23.32,23.28,23.31,36400.0,22.8728,22.8925,22.8532,22.8826,36400.0
2009-08-24 12:00:00,23.31,23.37,23.29,23.36,34700.0,22.8826,22.9415,22.863,22.9317,34700.0
2009-08-24 12:10:00,23.37,23.42,23.36,23.41,57900.0,22.9415,22.9906,22.9317,22.9808,57900.0
2009-08-24 12:20:00,23.42,23.42,23.35,23.35,31700.0,22.9906,22.9906,22.9219,22.9219,31700.0
2009-08-24 12:30:00,23.35,23.4,23.33,23.4,49600.0,22.9219,22.971,22.9023,22.971,49600.0
2009-08-24 12:40:00,23.39,23.46,23.38,23.45,46700.0,22.9612,23.0299,22.9514,23.0201,46700.0
2009-08-24 12:50:00,23.45,23.46,23.38,23.39,29700.0,23.0201,23.0299,22.9514,22.9612,29700.0
2009-08-24 13:00:00,23.39,23.41,23.29,23.29,57700.0,22.9612,22.9808,22.863,22.863,57700.0
2009-08-24 13:10:00,23.29,23.31,23.23,23.25,76900.0,22.863,22.8826,22.8041,22.8237,76900.0
2009-08-24 13:20:00,23.25,23.26,23.16,23.23,83700.0,22.8237,22.8336,22.7354,22.8041,83700.0
2009-08-24 13:30:00,23.22,23.3,23.18,23.3,61400.0,22.7943,22.8728,22.755,22.8728,61400.0
2009-08-24 13:40:00,23.31,23.32,23.28,23.31,29900.0,22.8826,22.8925,22.8532,22.8826,29900.0
2009-08-24 13:50:00,23.31,23.32,23.28,23.3,25900.0,22.8826,22.8925,22.8532,22.8728,25900.0
2009-08-24 14:00:00,23.29,23.55,23.25,23.27,40800.0,22.863,23.1182,22.8237,22.8434,40800.0
2009-08-24 14:10:00,23.27,23.32,23.25,23.32,32000.0,22.8434,22.8925,22.8237,22.8925,32000.0
2009-08-24 14:20:00,23.32,23.32,23.28,23.29,69300.0,22.8925,22.8925,22.8532,22.863,69300.0
2009-08-24 14:30:00,23.29,23.3,23.26,23.27,15200.0,22.863,22.8728,22.8336,22.8434,15200.0
2009-08-24 14:40:00,23.27,23.27,23.22,23.22,20300.0,22.8434,22.8434,22.7943,22.7943,20300.0
2009-08-24 14:50:00,23.23,23.27,23.19,23.21,28500.0,22.8041,22.8434,22.7648,22.7845,28500.0
2009-08-24 15:00:00,23.2,23.21,23.09,23.09,49400.0,22.7747,22.7845,22.6667,22.6667,49400.0
2009-08-24 15:10:00,23.1,23.12,23.09,23.1,27900.0,22.6765,22.6961,22.6667,22.6765,27900.0
2009-08-24 15:20:00,23.09,23.2,23.06,23.2,54600.0,22.6667,22.7747,22.6372,22.7747,54600.0
2009-08-24 15:30:00,23.2,23.22,23.13,23.13,51700.0,22.7747,22.7943,22.7059,22.7059,51700.0
2009-08-24 15:40:00,23.14,23.14,23.01,23.04,103500.0,22.7158,22.7158,22.5881,22.6176,103500.0
2009-08-24 15:50:00,23.05,23.12,23.05,23.12,84000.0,22.6274,22.6961,22.6274,22.6961,84000.0
2009-08-25 09:30:00,23.4,23.48,23.28,23.41,54900.0,22.971,23.0495,22.8532,22.9808,54900.0
2009-08-25 09:40:00,23.39,23.6,23.38,23.54,72800.0,22.9612,23.1673,22.9514,23.1084,72800.0
2009-08-25 09:50:00,23.57,23.72,23.56,23.7,40700.0,23.1379,23.2851,23.1281,23.2655,40700.0
2009-08-25 10:00:00,23.72,23.86,23.67,23.73,107300.0,23.2851,23.4226,23.236,23.2949,107300.0
2009-08-25 10:10:00,23.73,23.73,23.4,23.43,96400.0,23.2949,23.2949,22.971,23.0004,96400.0
2009-08-25 10:20:00,23.44,23.48,23.29,23.29,125900.0,23.0103,23.0495,22.863,22.863,125900.0
2009-08-25 10:30:00,23.29,23.43,23.28,23.4,47800.0,22.863,23.0004,22.8532,22.971,47800.0
2009-08-25 10:40:00,23.41,23.42,23.39,23.4,50200.0,22.9808,22.9906,22.9612,22.971,50200.0
2009-08-25 10:50:00,23.39,23.42,23.33,23.34,31200.0,22.9612,22.9906,22.9023,22.9121,31200.0
2009-08-25 11:00:00,23.34,23.38,23.34,23.35,36800.0,22.9121,22.9514,22.9121,22.9219,36800.0
2009-08-25 11:10:00,23.34,23.37,23.33,23.37,64000.0,22.9121,22.9415,22.9023,22.9415,64000.0
2009-08-25 11:20:00,23.37,23.39,23.34,23.38,32100.0,22.9415,22.9612,22.9121,22.9514,32100.0
2009-08-25 11:30:00,23.38,23.38,23.34,23.35,49200.0,22.9514,22.9514,22.9121,22.9219,49200.0
2009-08-25 11:40:00,23.35,23.38,23.34,23.36,42300.0,22.9219,22.9514,22.9121,22.9317,42300.0
2009-08-25 11:50:00,23.36,23.37,23.36,23.37,8900.0,22.9317,22.9415,22.9317,22.9415,8900.0
2009-08-25 12:00:00,23.37,23.4,23.36,23.4,23200.0,22.9415,22.971,22.9317,22.971,23200.0
2009-08-25 12:10:00,23.4,23.4,23.39,23.4,11400.0,22.971,22.971,22.9612,22.971,11400.0
2009-08-25 12:20:00,23.39,23.44,23.39,23.42,36700.0,22.9612,23.0103,22.9612,22.9906,36700.0
2009-08-25 12:30:00,23.44,23.45,23.34,23.34,38800.0,23.0103,23.0201,22.9121,22.9121,38800.0
2009-08-25 12:40:00,23.34,23.38,23.34,23.36,28000.0,22.9121,22.9514,22.9121,22.9317,28000.0
2009-08-25 12:50:00,23.37,23.37,23.22,23.23,38600.0,22.9415,22.9415,22.7943,22.8041,38600.0
2009-08-25 13:00:00,23.23,23.28,23.23,23.28,15500.0,22.8041,22.8532,22.8041,22.8532,15500.0
2009-08-25 13:10:00,23.27,23.3,23.27,23.29,28300.0,22.8434,22.8728,22.8434,22.863,28300.0
2009-08-25 13:20:00,23.29,23.31,23.18,23.2,149400.0,22.863,22.8826,22.755,22.7747,149400.0
2009-08-25 13:30:00,23.2,23.22,23.16,23.22,83300.0,22.7747,22.7943,22.7354,22.7943,83300.0
2009-08-25 13:40:00,23.22,23.22,23.19,23.2,25500.0,22.7943,22.7943,22.7648,22.7747,25500.0
2009-08-25 13:50:00,23.2,23.21,23.11,23.13,86700.0,22.7747,22.7845,22.6863,22.7059,86700.0
2009-08-25 14:00:00,23.13,23.17,23.11,23.17,27800.0,22.7059,22.7452,22.6863,22.7452,27800.0
2009-08-25 14:10:00,23.17,23.19,23.16,23.19,15700.0,22.7452,22.7648,22.7354,22.7648,15700.0
2009-08-25 14:20:00,23.18,23.2,23.17,23.18,92300.0,22.755,22.7747,22.7452,22.755,92300.0
2009-08-25 14:30:00,23.18,23.19,23.09,23.09,59300.0,22.755,22.7648,22.6667,22.6667,59300.0
2009-08-25 14:40:00,23.09,23.13,23.05,23.1,36900.0,22.6667,22.7059,22.6274,22.6765,36900.0
2009-08-25 14:50:00,23.1,23.13,23.09,23.11,53300.0,22.6765,22.7059,22.6667,22.6863,53300.0
2009-08-25 15:00:00,23.12,23.16,23.12,23.14,64700.0,22.6961,22.7354,22.6961,22.7158,64700.0
2009-08-25 15:10:00,23.13,23.14,23.1,23.12,59400.0,22.7059,22.7158,22.6765,22.6961,59400.0
2009-08-25 15:20:00,23.12,23.16,23.11,23.13,77900.0,22.6961,22.7354,22.6863,22.7059,77900.0
2009-08-25 15:30:00,23.12,23.13,23.05,23.13,71900.0,22.6961,22.7059,22.6274,22.7059,71900.0
2009-08-25 15:40:00,23.12,23.14,23.1,23.11,103700.0,22.6961,22.7158,22.6765,22.6863,103700.0
2009-08-25 15:50:00,23.11,23.16,23.06,23.11,74600.0,22.6863,22.7354,22.6372,22.6863,74600.0
2009-08-26 09:30:00,23.02,23.12,22.83,23.07,69500.0,22.598,22.6961,22.4114,22.647,69500.0
2009-08-26 09:40:00,23.08,23.08,22.97,22.98,104000.0,22.6569,22.6569,22.5489,22.5587,104000.0
2009-08-26 09:50:00,23.0,23.11,22.99,23.02,83900.0,22.5783,22.6863,22.5685,22.598,83900.0
2009-08-26 10:00:00,23.01,23.33,23.01,23.29,132900.0,22.5881,22.9023,22.5881,22.863,132900.0
2009-08-26 10:10:00,23.3,23.4,23.25,23.33,68500.0,22.8728,22.971,22.8237,22.9023,68500.0
2009-08-26 10:20:00,23.36,23.37,23.22,23.22,31400.0,22.9317,22.9415,22.7943,22.7943,31400.0
2009-08-26 10:30:00,23.23,23.24,23.19,23.2,28700.0,22.8041,22.8139,22.7648,22.7747,28700.0
2009-08-26 10:40:00,23.2,23.21,23.09,23.14,24500.0,22.7747,22.7845,22.6667,22.7158,24500.0
2009-08-26 10:50:00,23.14,23.18,23.14,23.16,13700.0,22.7158,22.755,22.7158,22.7354,13700.0
2009-08-26 11:00:00,23.17,23.2,23.1,23.11,19600.0,22.7452,22.7747,22.6765,22.6863,19600.0
2009-08-26 11:10:00,23.09,23.1,23.0,23.04,46300.0,22.6667,22.6765,22.5783,22.6176,46300.0
2009-08-26 11:20:00,23.04,23.06,23.0,23.03,60300.0,22.6176,22.6372,22.5783,22.6078,60300.0
2009-08-26 11:30:00,23.02,23.03,22.99,23.02,127800.0,22.598,22.6078,22.5685,22.598,127800.0
2009-08-26 11:40:00,23.01,23.03,23.0,23.01,44400.0,22.5881,22.6078,22.5783,22.5881,44400.0
2009-08-26 11:50:00,23.01,23.08,23.01,23.03,13000.0,22.5881,22.6569,22.5881,22.6078,13000.0
2009-08-26 12:00:00,23.04,23.04,22.98,22.99,73600.0,22.6176,22.6176,22.5587,22.5685,73600.0
2009-08-26 12:10:00,22.99,23.04,22.96,23.04,71400.0,22.5685,22.6176,22.5391,22.6176,71400.0
2009-08-26 12:20:00,23.04,23.08,23.0,23.02,30600.0,22.6176,22.6569,22.5783,22.598,30600.0
2009-08-26 12:30:00,23.02,23.04,22.99,23.0,183700.0,22.598,22.6176,22.5685,22.5783,183700.0
2009-08-26 12:40:00,23.0,23.05,22.98,23.01,74000.0,22.5783,22.6274,22.5587,22.5881,74000.0
2009-08-26 12:50:00,23.01,23.02,22.99,23.01,47800.0,22.5881,22.598,22.5685,22.5881,47800.0
2009-08-26 13:00:00,23.01,23.02,22.96,22.97,132700.0,22.5881,22.598,22.5391,22.5489,132700.0
2009-08-26 13:10:00,22.97,22.99,22.9,22.91,20500.0,22.5489,22.5685,22.4802,22.49,20500.0
2009-08-26 13:20:00,22.89,22.9,22.88,22.89,11500.0,22.4703,22.4802,22.4605,22.4703,11500.0
2009-08-26 13:30:00,22.9,22.98,22.89,22.98,62800.0,22.4802,22.5587,22.4703,22.5587,62800.0
2009-08-26 13:40:00,22.98,23.0,22.98,23.0,17000.0,22.5587,22.5783,22.5587,22.5783,17000.0
2009-08-26 13:50:00,23.0,23.05,23.0,23.05,68800.0,22.5783,22.6274,22.5783,22.6274,68800.0
2009-08-26 14:00:00,23.05,23.07,23.04,23.05,28300.0,22.6274,22.647,22.6176,22.6274,28300.0
2009-08-26 14:10:00,23.05,23.05,23.02,23.02,11800.0,22.6274,22.6274,22.598,22.598,11800.0
2009-08-26 14:20:00,23.03,23.03,23.0,23.01,13900.0,22.6078,22.6078,22.5783,22.5881,13900.0
2009-08-26 14:30:00,23.01,23.03,23.0,23.01,26000.0,22.5881,22.6078,22.5783,22.5881,26000.0
2009-08-26 14:40:00,23.01,23.05,23.0,23.05,22100.0,22.5881,22.6274,22.5783,22.6274,22100.0
2009-08-26 14:50:00,23.05,23.05,22.94,22.95,83600.0,22.6274,22.6274,22.5194,22.5292,83600.0
2009-08-26 15:00:00,22.94,22.95,22.9,22.93,36700.0,22.5194,22.5292,22.4802,22.5096,36700.0
2009-08-26 15:10:00,22.93,22.93,22.88,22.89,84700.0,22.5096,22.5096,22.4605,22.4703,84700.0
2009-08-26 15:20:00,22.89,22.89,22.86,22.87,32900.0,22.4703,22.4703,22.4409,22.4507,32900.0
2009-08-26 15:30:00,22.87,22.87,22.83,22.87,40100.0,22.4507,22.4507,22.4114,22.4507,40100.0
2009-08-26 15:40:00,22.87,22.9,22.84,22.9,57200.0,22.4507,22.4802,22.4213,22.4802,57200.0
2009-08-26 15:50:00,22.9,22.91,22.85,22.87,209200.0,22.4802,22.49,22.4311,22.4507,209200.0
2009-08-27 09:30:00,22.97,23.12,22.61,22.63,138500.0,22.5489,22.6961,22.1955,22.2151,138500.0
2009-08-27 09:40:00,22.64,22.64,22.44,22.47,75200.0,22.2249,22.2249,22.0286,22.058,75200.0
2009-08-27 09:50:00,22.45,22.45,22.27,22.27,58500.0,22.0384,22.0384,21.8617,21.8617,58500.0
2009-08-27 10:00:00,22.28,22.28,22.04,22.12,71200.0,21.8715,21.8715,21.6359,21.7145,71200.0
2009-08-27 10:10:00,22.14,22.31,22.12,22.31,35400.0,21.7341,21.901,21.7145,21.901,35400.0
2009-08-27 10:20:00,22.31,22.34,22.3,22.34,10500.0,21.901,21.9304,21.8912,21.9304,10500.0
2009-08-27 10:30:00,22.34,22.41,22.31,22.31,37800.0,21.9304,21.9991,21.901,21.901,37800.0
2009-08-27 10:40:00,22.3,22.35,22.29,22.34,20500.0,21.8912,21.9402,21.8813,21.9304,20500.0
2009-08-27 10:50:00,22.35,22.38,22.33,22.33,17900.0,21.9402,21.9697,21.9206,21.9206,17900.0
2009-08-27 11:00:00,22.34,22.38,22.27,22.38,56300.0,21.9304,21.9697,21.8617,21.9697,56300.0
2009-08-27 11:10:00,22.38,22.38,22.37,22.38,6700.0,21.9697,21.9697,21.9599,21.9697,6700.0
2009-08-27 11:20:00,22.37,22.44,22.36,22.44,60700.0,21.9599,22.0286,21.9501,22.0286,60700.0
2009-08-27 11:30:00,22.44,22.44,22.35,22.35,34100.0,22.0286,22.0286,21.9402,21.9402,34100.0
2009-08-27 11:40:00,22.35,22.38,22.28,22.38,82100.0,21.9402,21.9697,21.8715,21.9697,82100.0
2009-08-27 11:50:00,22.38,22.48,22.38,22.47,11000.0,21.9697,22.0679,21.9697,22.058,11000.0
2009-08-27 12:00:00,22.47,22.48,22.43,22.44,15000.0,22.058,22.0679,22.0188,22.0286,15000.0
2009-08-27 12:10:00,22.45,22.49,22.42,22.42,20200.0,22.0384,22.0777,22.009,22.009,20200.0
2009-08-27 12:20:00,22.42,22.42,22.4,22.42,36100.0,22.009,22.009,21.9893,22.009,36100.0
2009-08-27 12:30:00,22.42,22.45,22.38,22.38,23400.0,22.009,22.0384,21.9697,21.9697,23400.0
2009-08-27 12:40:00,22.39,22.4,22.37,22.37,10300.0,21.9795,21.9893,21.9599,21.9599,10300.0
2009-08-27 12:50:00,22.38,22.41,22.38,22.4,21600.0,21.9697,21.9991,21.9697,21.9893,21600.0
2009-08-27 13:00:00,22.4,22.41,22.35,22.39,23600.0,21.9893,21.9991,21.9402,21.9795,23600.0
2009-08-27 13:10:00,22.39,22.4,22.36,22.39,17400.0,21.9795,21.9893,21.9501,21.9795,17400.0
2009-08-27 13:20:00,22.39,22.41,22.39,22.4,27700.0,21.9795,21.9991,21.9795,21.9893,27700.0
2009-08-27 13:30:00,22.41,22.5,22.4,22.49,31700.0,21.9991,22.0875,21.9893,22.0777,31700.0
2009-08-27 13:40:00,22.49,22.55,22.47,22.54,14700.0,22.0777,22.1366,22.058,22.1268,14700.0
2009-08-27 13:50:00,22.55,22.62,22.54,22.57,20600.0,22.1366,22.2053,22.1268,22.1562,20600.0
2009-08-27 14:00:00,22.57,22.62,22.57,22.6,17400.0,22.1562,22.2053,22.1562,22.1857,17400.0
2009-08-27 14:10:00,22.61,22.62,22.59,22.6,14500.0,22.1955,22.2053,22.1758,22.1857,14500.0
2009-08-27 14:20:00,22.59,22.64,22.59,22.63,14500.0,22.1758,22.2249,22.1758,22.2151,14500.0
2009-08-27 14:30:00,22.63,22.75,22.63,22.75,71800.0,22.2151,22.3329,22.2151,22.3329,71800.0
2009-08-27 14:40:00,22.75,22.81,22.74,22.76,100300.0,22.3329,22.3918,22.3231,22.3427,100300.0
2009-08-27 14:50:00,22.76,22.8,22.76,22.77,61000.0,22.3427,22.382,22.3427,22.3525,61000.0
2009-08-27 15:00:00,22.76,22.79,22.74,22.75,28600.0,22.3427,22.3722,22.3231,22.3329,28600.0
2009-08-27 15:10:00,22.74,22.77,22.72,22.74,52500.0,22.3231,22.3525,22.3035,22.3231,52500.0
2009-08-27 15:20:00,22.74,22.74,22.62,22.62,29100.0,22.3231,22.3231,22.2053,22.2053,29100.0
2009-08-27 15:30:00,22.63,22.69,22.61,22.69,32500.0,22.2151,22.274,22.1955,22.274,32500.0
2009-08-27 15:40:00,22.7,22.7,22.61,22.64,54300.0,22.2838,22.2838,22.1955,22.2249,54300.0
2009-08-27 15:50:00,22.64,22.68,22.59,22.64,160100.0,22.2249,22.2642,22.1758,22.2249,160100.0
2009-08-28 09:30:00,22.91,23.19,22.91,23.16,76000.0,22.49,22.7648,22.49,22.7354,76000.0
2009-08-28 09:40:00,23.17,23.17,22.93,22.95,53200.0,22.7452,22.7452,22.5096,22.5292,53200.0
2009-08-28 09:50:00,22.95,22.98,22.73,22.73,54400.0,22.5292,22.5587,22.3133,22.3133,54400.0
2009-08-28 10:00:00,22.74,22.92,22.69,22.88,44600.0,22.3231,22.4998,22.274,22.4605,44600.0
2009-08-28 10:10:00,22.88,22.92,22.83,22.85,15300.0,22.4605,22.4998,22.4114,22.4311,15300.0
2009-08-28 10:20:00,22.84,22.85,22.73,22.75,16500.0,22.4213,22.4311,22.3133,22.3329,16500.0
2009-08-28 10:30:00,22.75,22.86,22.74,22.86,14000.0,22.3329,22.4409,22.3231,22.4409,14000.0
2009-08-28 10:40:00,22.85,22.87,22.82,22.87,9600.0,22.4311,22.4507,22.4016,22.4507,9600.0
2009-08-28 10:50:00,22.87,22.9,22.83,22.83,13200.0,22.4507,22.4802,22.4114,22.4114,13200.0
2009-08-28 11:00:00,22.83,22.9,22.79,22.87,27000.0,22.4114,22.4802,22.3722,22.4507,27000.0
2009-08-28 11:10:00,22.88,22.88,22.85,22.88,15900.0,22.4605,22.4605,22.4311,22.4605,15900.0
2009-08-28 11:20:00,22.88,22.91,22.86,22.86,18800.0,22.4605,22.49,22.4409,22.4409,18800.0
2009-08-28 11:30:00,22.86,22.9,22.85,22.88,12900.0,22.4409,22.4802,22.4311,22.4605,12900.0
2009-08-28 11:40:00,22.89,22.89,22.81,22.84,8100.0,22.4703,22.4703,22.3918,22.4213,8100.0
2009-08-28 11:50:00,22.84,22.85,22.79,22.84,31600.0,22.4213,22.4311,22.3722,22.4213,31600.0
2009-08-28 12:00:00,22.83,22.88,22.82,22.82,7600.0,22.4114,22.4605,22.4016,22.4016,7600.0
2009-08-28 12:10:00,22.82,22.83,22.74,22.74,37200.0,22.4016,22.4114,22.3231,22.3231,37200.0
2009-08-28 12:20:00,22.73,22.79,22.72,22.76,46400.0,22.3133,22.3722,22.3035,22.3427,46400.0
2009-08-28 12:30:00,22.76,22.84,22.75,22.84,12800.0,22.3427,22.4213,22.3329,22.4213,12800.0
2009-08-28 12:40:00,22.85,22.85,22.82,22.82,10200.0,22.4311,22.4311,22.4016,22.4016,10200.0
2009-08-28 12:50:00,22.81,22.81,22.76,22.76,7800.0,22.3918,22.3918,22.3427,22.3427,7800.0
2009-08-28 13:00:00,22.75,22.82,22.75,22.82,9200.0,22.3329,22.4016,22.3329,22.4016,9200.0
2009-08-28 13:10:00,22.83,22.9,22.83,22.85,12500.0,22.4114,22.4802,22.4114,22.4311,12500.0
2009-08-28 13:20:00,22.86,22.93,22.86,22.92,28800.0,22.4409,22.5096,22.4409,22.4998,28800.0
2009-08-28 13:30:00,22.92,22.94,22.92,22.93,14800.0,22.4998,22.5194,22.4998,22.5096,14800.0
2009-08-28 13:40:00,22.93,22.94,22.91,22.93,23400.0,22.5096,22.5194,22.49,22.5096,23400.0
2009-08-28 13:50:00,22.94,22.94,22.93,22.93,9400.0,22.5194,22.5194,22.5096,22.5096,9400.0
2009-08-28 14:00:00,22.93,22.94,22.91,22.93,31200.0,22.5096,22.5194,22.49,22.5096,31200.0
2009-08-28 14:10:00,22.93,22.96,22.92,22.95,24600.0,22.5096,22.5391,22.4998,22.5292,24600.0
2009-08-28 14:20:00,22.95,22.95,22.87,22.95,81100.0,22.5292,22.5292,22.4507,22.5292,81100.0
2009-08-28 14:30:00,22.95,22.96,22.88,22.92,31800.0,22.5292,22.5391,22.4605,22.4998,31800.0
2009-08-28 14:40:00,22.93,22.94,22.92,22.93,11400.0,22.5096,22.5194,22.4998,22.5096,11400.0
2009-08-28 14:50:00,22.93,23.0,22.92,22.98,36100.0,22.5096,22.5783,22.4998,22.5587,36100.0
2009-08-28 15:00:00,22.99,23.0,22.98,22.99,56200.0,22.5685,22.5783,22.5587,22.5685,56200.0
2009-08-28 15:10:00,23.0,23.01,22.98,23.0,19800.0,22.5783,22.5881,22.5587,22.5783,19800.0
2009-08-28 15:20:00,22.99,23.03,22.98,22.99,33400.0,22.5685,22.6078,22.5587,22.5685,33400.0
2009-08-28 15:30:00,23.0,23.0,22.91,22.95,63300.0,22.5783,22.5783,22.49,22.5292,63300.0
2009-08-28 15:40:00,22.94,22.97,22.89,22.92,137000.0,22.5194,22.5489,22.4703,22.4998,137000.0
2009-08-28 15:50:00,22.92,22.95,22.9,22.93,139100.0,22.4998,22.5292,22.4802,22.5096,139100.0
2009-08-31 09:30:00,22.72,22.72,22.0,22.19,102600.0,22.3035,22.3035,21.5967,21.7832,102600.0
2009-08-31 09:40:00,22.22,22.27,22.01,22.25,110800.0,21.8126,21.8617,21.6065,21.8421,110800.0
2009-08-31 09:50:00,22.25,22.26,22.08,22.19,85100.0,21.8421,21.8519,21.6752,21.7832,85100.0
2009-08-31 10:00:00,22.17,22.17,22.05,22.12,37800.0,21.7635,21.7635,21.6457,21.7145,37800.0
2009-08-31 10:10:00,22.12,22.18,22.08,22.14,20300.0,21.7145,21.7734,21.6752,21.7341,20300.0
2009-08-31 10:20:00,22.13,22.18,22.1,22.17,43200.0,21.7243,21.7734,21.6948,21.7635,43200.0
2009-08-31 10:30:00,22.14,22.22,22.1,22.22,18600.0,21.7341,21.8126,21.6948,21.8126,18600.0
2009-08-31 10:40:00,22.22,22.28,22.16,22.23,18800.0,21.8126,21.8715,21.7537,21.8224,18800.0
2009-08-31 10:50:00,22.21,22.25,22.21,22.22,30400.0,21.8028,21.8421,21.8028,21.8126,30400.0
2009-08-31 11:00:00,22.21,22.21,22.14,22.16,16700.0,21.8028,21.8028,21.7341,21.7537,16700.0
2009-08-31 11:10:00,22.16,22.24,22.15,22.23,27500.0,21.7537,21.8323,21.7439,21.8224,27500.0
2009-08-31 11:20:00,22.22,22.25,22.15,22.23,23800.0,21.8126,21.8421,21.7439,21.8224,23800.0
2009-08-31 11:30:00,22.22,22.31,22.21,22.31,28100.0,21.8126,21.901,21.8028,21.901,28100.0
2009-08-31 11:40:00,22.3,22.3,22.26,22.26,10800.0,21.8912,21.8912,21.8519,21.8519,10800.0
2009-08-31 11:50:00,22.26,22.29,22.25,22.28,16300.0,21.8519,21.8813,21.8421,21.8715,16300.0
2009-08-31 12:00:00,22.28,22.33,22.22,22.22,22000.0,21.8715,21.9206,21.8126,21.8126,22000.0
2009-08-31 12:10:00,22.23,22.26,22.23,22.26,9500.0,21.8224,21.8519,21.8224,21.8519,9500.0
2009-08-31 12:20:00,22.25,22.28,22.25,22.27,14400.0,21.8421,21.8715,21.8421,21.8617,14400.0
2009-08-31 12:30:00,22.28,22.28,22.19,22.24,26700.0,21.8715,21.8715,21.7832,21.8323,26700.0
2009-08-31 12:40:00,22.24,22.26,22.19,22.2,18500.0,21.8323,21.8519,21.7832,21.793,18500.0
2009-08-31 12:50:00,22.2,22.22,22.15,22.16,25600.0,21.793,21.8126,21.7439,21.7537,25600.0
2009-08-31 13:00:00,22.17,22.17,22.09,22.09,19800.0,21.7635,21.7635,21.685,21.685,19800.0
2009-08-31 13:10:00,22.09,22.1,22.07,22.07,22700.0,21.685,21.6948,21.6654,21.6654,22700.0
2009-08-31 13:20:00,22.08,22.09,22.05,22.05,17700.0,21.6752,21.685,21.6457,21.6457,17700.0
2009-08-31 13:30:00,22.06,22.07,22.05,22.06,15400.0,21.6556,21.6654,21.6457,21.6556,15400.0
2009-08-31 13:40:00,22.07,22.07,22.03,22.04,25100.0,21.6654,21.6654,21.6261,21.6359,25100.0
2009-08-31 13:50:00,22.04,22.15,22.04,22.14,96100.0,21.6359,21.7439,21.6359,21.7341,96100.0
2009-08-31 14:00:00,22.13,22.14,22.09,22.1,31800.0,21.7243,21.7341,21.685,21.6948,31800.0
2009-08-31 14:10:00,22.1,22.1,22.05,22.09,57400.0,21.6948,21.6948,21.6457,21.685,57400.0
2009-08-31 14:20:00,22.1,22.12,22.09,22.1,59700.0,21.6948,21.7145,21.685,21.6948,59700.0
2009-08-31 14:30:00,22.1,22.1,22.07,22.1,30000.0,21.6948,21.6948,21.6654,21.6948,30000.0
2009-08-31 14:40:00,22.1,22.12,22.09,22.12,28400.0,21.6948,21.7145,21.685,21.7145,28400.0
2009-08-31 14:50:00,22.12,22.13,22.11,22.12,33400.0,21.7145,21.7243,21.7046,21.7145,33400.0
2009-08-31 15:00:00,22.11,22.12,22.06,22.06,45400.0,21.7046,21.7145,21.6556,21.6556,45400.0
2009-08-31 15:10:00,22.07,22.08,22.04,22.06,100400.0,21.6654,21.6752,21.6359,21.6556,100400.0
2009-08-31 15:20:00,22.06,22.09,22.02,22.06,80000.0,21.6556,21.685,21.6163,21.6556,80000.0
2009-08-31 15:30:00,22.05,22.07,22.05,22.06,63800.0,21.6457,21.6654,21.6457,21.6556,63800.0
2009-08-31 15:40:00,22.06,22.1,22.05,22.09,100700.0,21.6556,21.6948,21.6457,21.685,100700.0
2009-08-31 15:50:00,22.1,22.15,22.09,22.13,215100.0,21.6948,21.7439,21.685,21.7243,215100.0
2009-09-01 09:30:00,22.0,22.41,22.0,22.34,65100.0,21.5967,21.9991,21.5967,21.9304,65100.0
2009-09-01 09:40:00,22.34,22.62,22.34,22.62,86100.0,21.9304,22.2053,21.9304,22.2053,86100.0
2009-09-01 09:50:00,22.63,22.67,22.56,22.65,101200.0,22.2151,22.2544,22.1464,22.2347,101200.0
2009-09-01 10:00:00,22.66,22.78,22.63,22.7,76300.0,22.2446,22.3624,22.2151,22.2838,76300.0
2009-09-01 10:10:00,22.7,22.7,22.38,22.45,63300.0,22.2838,22.2838,21.9697,22.0384,63300.0
2009-09-01 10:20:00,22.45,22.55,22.42,22.5,39800.0,22.0384,22.1366,22.009,22.0875,39800.0
2009-09-01 10:30:00,22.5,22.5,22.36,22.36,32100.0,22.0875,22.0875,21.9501,21.9501,32100.0
2009-09-01 10:40:00,22.37,22.37,22.25,22.29,18700.0,21.9599,21.9599,21.8421,21.8813,18700.0
2009-09-01 10:50:00,22.28,22.28,22.2,22.21,44500.0,21.8715,21.8715,21.793,21.8028,44500.0
2009-09-01 11:00:00,22.18,22.26,22.16,22.25,114500.0,21.7734,21.8519,21.7537,21.8421,114500.0
2009-09-01 11:10:00,22.25,22.25,22.15,22.19,137700.0,21.8421,21.8421,21.7439,21.7832,137700.0
2009-09-01 11:20:00,22.19,22.2,22.05,22.06,173500.0,21.7832,21.793,21.6457,21.6556,173500.0
2009-09-01 11:30:00,22.05,22.11,21.97,22.04,127500.0,21.6457,21.7046,21.5672,21.6359,127500.0
2009-09-01 11:40:00,22.05,22.18,22.03,22.06,45400.0,21.6457,21.7734,21.6261,21.6556,45400.0
2009-09-01 11:50:00,22.06,22.1,21.96,21.99,52300.0,21.6556,21.6948,21.5574,21.5868,52300.0
2009-09-01 12:00:00,21.99,22.07,21.98,22.0,54600.0,21.5868,21.6654,21.577,21.5967,54600.0
2009-09-01 12:10:00,22.0,22.02,21.94,21.96,38500.0,21.5967,21.6163,21.5378,21.5574,38500.0
2009-09-01 12:20:00,21.96,21.99,21.87,21.94,31300.0,21.5574,21.5868,21.469,21.5378,31300.0
2009-09-01 12:30:00,21.95,22.0,21.92,21.98,46200.0,21.5476,21.5967,21.5181,21.577,46200.0
2009-09-01 12:40:00,21.98,22.08,21.97,22.04,21300.0,21.577,21.6752,21.5672,21.6359,21300.0
2009-09-01 12:50:00,22.03,22.04,21.95,21.95,16600.0,21.6261,21.6359,21.5476,21.5476,16600.0
2009-09-01 13:00:00,21.96,22.0,21.81,21.86,35600.0,21.5574,21.5967,21.4101,21.4592,35600.0
2009-09-01 13:10:00,21.86,21.87,21.8,21.83,30900.0,21.4592,21.469,21.4003,21.4298,30900.0
2009-09-01 13:20:00,21.83,21.84,21.8,21.81,55900.0,21.4298,21.4396,21.4003,21.4101,55900.0
2009-09-01 13:30:00,21.8,21.8,21.7,21.72,72900.0,21.4003,21.4003,21.3022,21.3218,72900.0
2009-09-01 13:40:00,21.71,21.76,21.68,21.69,79500.0,21.312,21.3611,21.2825,21.2923,79500.0
2009-09-01 13:50:00,21.69,21.7,21.67,21.7,58500.0,21.2923,21.3022,21.2727,21.3022,58500.0
2009-09-01 14:00:00,21.7,21.7,21.63,21.65,82800.0,21.3022,21.3022,21.2334,21.2531,82800.0
2009-09-01 14:10:00,21.65,21.67,21.59,21.63,98100.0,21.2531,21.2727,21.1942,21.2334,98100.0
2009-09-01 14:20:00,21.63,21.64,21.61,21.63,50700.0,21.2334,21.2433,21.2138,21.2334,50700.0
2009-09-01 14:30:00,21.63,21.65,21.59,21.59,112000.0,21.2334,21.2531,21.1942,21.1942,112000.0
2009-09-01 14:40:00,21.59,21.61,21.5,21.51,71900.0,21.1942,21.2138,21.1058,21.1156,71900.0
2009-09-01 14:50:00,21.5,21.52,21.46,21.51,122400.0,21.1058,21.1255,21.0666,21.1156,122400.0
2009-09-01 15:00:00,21.51,21.6,21.5,21.58,91300.0,21.1156,21.204,21.1058,21.1844,91300.0
2009-09-01 15:10:00,21.58,21.68,21.58,21.66,94200.0,21.1844,21.2825,21.1844,21.2629,94200.0
2009-09-01 15:20:00,21.66,21.66,21.48,21.48,110900.0,21.2629,21.2629,21.0862,21.0862,110900.0
2009-09-01 15:30:00,21.49,21.54,21.48,21.5,107200.0,21.096,21.1451,21.0862,21.1058,107200.0
2009-09-01 15:40:00,21.5,21.53,21.4,21.42,165800.0,21.1058,21.1353,21.0077,21.0273,165800.0
2009-09-01 15:50:00,21.44,21.56,21.44,21.5,139000.0,21.0469,21.1647,21.0469,21.1058,139000.0
2009-09-02 09:30:00,21.38,21.64,21.38,21.45,49300.0,20.988,21.2433,20.988,21.0567,49300.0
2009-09-02 09:40:00,21.45,21.53,21.42,21.5,58200.0,21.0567,21.1353,21.0273,21.1058,58200.0
2009-09-02 09:50:00,21.51,21.7,21.51,21.6,43100.0,21.1156,21.3022,21.1156,21.204,43100.0
2009-09-02 10:00:00,21.59,21.73,21.51,21.67,98900.0,21.1942,21.3316,21.1156,21.2727,98900.0
2009-09-02 10:10:00,21.67,21.67,21.57,21.59,52400.0,21.2727,21.2727,21.1745,21.1942,52400.0
2009-09-02 10:20:00,21.6,21.61,21.43,21.43,29100.0,21.204,21.2138,21.0371,21.0371,29100.0
2009-09-02 10:30:00,21.45,21.57,21.43,21.48,75200.0,21.0567,21.1745,21.0371,21.0862,75200.0
2009-09-02 10:40:00,21.49,21.62,21.49,21.59,24700.0,21.096,21.2236,21.096,21.1942,24700.0
2009-09-02 10:50:00,21.58,21.65,21.51,21.64,39300.0,21.1844,21.2531,21.1156,21.2433,39300.0
2009-09-02 11:00:00,21.64,21.64,21.47,21.52,36400.0,21.2433,21.2433,21.0764,21.1255,36400.0
2009-09-02 11:10:00,21.52,21.59,21.51,21.55,30400.0,21.1255,21.1942,21.1156,21.1549,30400.0
2009-09-02 11:20:00,21.54,21.6,21.54,21.6,17000.0,21.1451,21.204,21.1451,21.204,17000.0
2009-09-02 11:30:00,21.6,21.62,21.53,21.54,29500.0,21.204,21.2236,21.1353,21.1451,29500.0
2009-09-02 11:40:00,21.55,21.56,21.5,21.51,20900.0,21.1549,21.1647,21.1058,21.1156,20900.0
2009-09-02 11:50:00,21.51,21.56,21.47,21.48,21400.0,21.1156,21.1647,21.0764,21.0862,21400.0
2009-09-02 12:00:00,21.48,21.51,21.43,21.43,22300.0,21.0862,21.1156,21.0371,21.0371,22300.0
2009-09-02 12:10:00,21.43,21.52,21.43,21.5,36700.0,21.0371,21.1255,21.0371,21.1058,36700.0
2009-09-02 12:20:00,21.5,21.58,21.5,21.51,11300.0,21.1058,21.1844,21.1058,21.1156,11300.0
2009-09-02 12:30:00,21.51,21.55,21.49,21.54,20400.0,21.1156,21.1549,21.096,21.1451,20400.0
2009-09-02 12:40:00,21.54,21.57,21.54,21.55,13000.0,21.1451,21.1745,21.1451,21.1549,13000.0
2009-09-02 12:50:00,21.56,21.56,21.53,21.55,22700.0,21.1647,21.1647,21.1353,21.1549,22700.0
2009-09-02 13:00:00,21.55,21.56,21.45,21.45,14500.0,21.1549,21.1647,21.0567,21.0567,14500.0
2009-09-02 13:10:00,21.46,21.52,21.46,21.52,14300.0,21.0666,21.1255,21.0666,21.1255,14300.0
2009-09-02 13:20:00,21.52,21.58,21.51,21.55,39700.0,21.1255,21.1844,21.1156,21.1549,39700.0
2009-09-02 13:30:00,21.55,21.56,21.53,21.53,11800.0,21.1549,21.1647,21.1353,21.1353,11800.0
2009-09-02 13:40:00,21.53,21.56,21.52,21.56,14400.0,21.1353,21.1647,21.1255,21.1647,14400.0
2009-09-02 13:50:00,21.55,21.56,21.51,21.51,12300.0,21.1549,21.1647,21.1156,21.1156,12300.0
2009-09-02 14:00:00,21.51,21.55,21.51,21.54,16100.0,21.1156,21.1549,21.1156,21.1451,16100.0
2009-09-02 14:10:00,21.53,21.56,21.52,21.54,14100.0,21.1353,21.1647,21.1255,21.1451,14100.0
2009-09-02 14:20:00,21.55,21.6,21.54,21.6,29600.0,21.1549,21.204,21.1451,21.204,29600.0
2009-09-02 14:30:00,21.61,21.66,21.61,21.63,63700.0,21.2138,21.2629,21.2138,21.2334,63700.0
2009-09-02 14:40:00,21.63,21.67,21.61,21.65,44200.0,21.2334,21.2727,21.2138,21.2531,44200.0
2009-09-02 14:50:00,21.64,21.67,21.64,21.65,54100.0,21.2433,21.2727,21.2433,21.2531,54100.0
2009-09-02 15:00:00,21.65,21.66,21.61,21.66,48500.0,21.2531,21.2629,21.2138,21.2629,48500.0
2009-09-02 15:10:00,21.65,21.69,21.62,21.68,94500.0,21.2531,21.2923,21.2236,21.2825,94500.0
2009-09-02 15:20:00,21.69,21.71,21.68,21.7,83800.0,21.2923,21.312,21.2825,21.3022,83800.0
2009-09-02 15:30:00,21.7,21.73,21.69,21.73,65200.0,21.3022,21.3316,21.2923,21.3316,65200.0
2009-09-02 15:40:00,21.73,21.73,21.66,21.67,126100.0,21.3316,21.3316,21.2629,21.2727,126100.0
2009-09-02 15:50:00,21.67,21.7,21.6,21.6,135200.0,21.2727,21.3022,21.204,21.204,135200.0
2009-09-03 09:30:00,22.49,23.06,22.05,22.86,485400.0,22.0777,22.6372,21.6457,22.4409,485400.0
2009-09-03 09:40:00,22.87,22.89,22.56,22.57,351400.0,22.4507,22.4703,22.1464,22.1562,351400.0
2009-09-03 09:50:00,22.57,22.61,22.37,22.46,225000.0,22.1562,22.1955,21.9599,22.0482,225000.0
2009-09-03 10:00:00,22.46,22.52,22.25,22.37,168400.0,22.0482,22.1071,21.8421,21.9599,168400.0
2009-09-03 10:10:00,22.36,22.43,22.25,22.33,114900.0,21.9501,22.0188,21.8421,21.9206,114900.0
2009-09-03 10:20:00,22.34,22.41,22.24,22.37,78100.0,21.9304,21.9991,21.8323,21.9599,78100.0
2009-09-03 10:30:00,22.37,22.53,22.33,22.53,91400.0,21.9599,22.1169,21.9206,22.1169,91400.0
2009-09-03 10:40:00,22.53,22.53,22.35,22.4,88700.0,22.1169,22.1169,21.9402,21.9893,88700.0
2009-09-03 10:50:00,22.4,22.43,22.38,22.39,77000.0,21.9893,22.0188,21.9697,21.9795,77000.0
2009-09-03 11:00:00,22.4,22.66,22.4,22.64,135200.0,21.9893,22.2446,21.9893,22.2249,135200.0
2009-09-03 11:10:00,22.63,22.67,22.63,22.65,90900.0,22.2151,22.2544,22.2151,22.2347,90900.0
2009-09-03 11:20:00,22.65,22.7,22.55,22.58,58900.0,22.2347,22.2838,22.1366,22.166,58900.0
2009-09-03 11:30:00,22.57,22.71,22.56,22.67,41300.0,22.1562,22.2936,22.1464,22.2544,41300.0
2009-09-03 11:40:00,22.67,22.83,22.67,22.8,61800.0,22.2544,22.4114,22.2544,22.382,61800.0
2009-09-03 11:50:00,22.8,22.94,22.8,22.92,97000.0,22.382,22.5194,22.382,22.4998,97000.0
2009-09-03 12:00:00,22.91,22.94,22.84,22.86,117600.0,22.49,22.5194,22.4213,22.4409,117600.0
2009-09-03 12:10:00,22.86,22.98,22.86,22.95,59100.0,22.4409,22.5587,22.4409,22.5292,59100.0
2009-09-03 12:20:00,22.94,22.95,22.86,22.9,38700.0,22.5194,22.5292,22.4409,22.4802,38700.0
2009-09-03 12:30:00,22.9,22.91,22.89,22.91,42400.0,22.4802,22.49,22.4703,22.49,42400.0
2009-09-03 12:40:00,22.9,22.91,22.89,22.9,230100.0,22.4802,22.49,22.4703,22.4802,230100.0
2009-09-03 12:50:00,22.9,22.91,22.8,22.8,49500.0,22.4802,22.49,22.382,22.382,49500.0
2009-09-03 13:00:00,22.8,22.85,22.78,22.84,55900.0,22.382,22.4311,22.3624,22.4213,55900.0
2009-09-03 13:10:00,22.84,22.87,22.82,22.85,56800.0,22.4213,22.4507,22.4016,22.4311,56800.0
2009-09-03 13:20:00,22.85,22.94,22.85,22.9,62200.0,22.4311,22.5194,22.4311,22.4802,62200.0
2009-09-03 13:30:00,22.9,22.96,22.9,22.92,49800.0,22.4802,22.5391,22.4802,22.4998,49800.0
2009-09-03 13:40:00,22.92,22.92,22.89,22.9,34900.0,22.4998,22.4998,22.4703,22.4802,34900.0
2009-09-03 13:50:00,22.91,22.91,22.89,22.9,53700.0,22.49,22.49,22.4703,22.4802,53700.0
2009-09-03 14:00:00,22.91,22.91,22.9,22.91,39900.0,22.49,22.49,22.4802,22.49,39900.0
2009-09-03 14:10:00,22.9,22.91,22.86,22.86,56200.0,22.4802,22.49,22.4409,22.4409,56200.0
2009-09-03 14:20:00,22.87,22.87,22.83,22.85,54800.0,22.4507,22.4507,22.4114,22.4311,54800.0
2009-09-03 14:30:00,22.85,22.87,22.8,22.82,48700.0,22.4311,22.4507,22.382,22.4016,48700.0
2009-09-03 14:40:00,22.83,22.83,22.74,22.79,87600.0,22.4114,22.4114,22.3231,22.3722,87600.0
2009-09-03 14:50:00,22.8,22.85,22.8,22.85,292100.0,22.382,22.4311,22.382,22.4311,292100.0
2009-09-03 15:00:00,22.85,22.86,22.83,22.83,78600.0,22.4311,22.4409,22.4114,22.4114,78600.0
2009-09-03 15:10:00,22.83,22.87,22.83,22.86,67300.0,22.4114,22.4507,22.4114,22.4409,67300.0
2009-09-03 15:20:00,22.86,22.87,22.84,22.84,101900.0,22.4409,22.4507,22.4213,22.4213,101900.0
2009-09-03 15:30:00,22.85,22.95,22.84,22.94,138900.0,22.4311,22.5292,22.4213,22.5194,138900.0
2009-09-03 15:40:00,22.93,22.97,22.93,22.96,200100.0,22.5096,22.5489,22.5096,22.5391,200100.0
2009-09-03 15:50:00,22.96,23.0,22.92,22.94,465500.0,22.5391,22.5783,22.4998,22.5194,465500.0
2009-09-04 09:30:00,23.02,23.14,22.87,23.03,70800.0,22.598,22.7158,22.4507,22.6078,70800.0
2009-09-04 09:40:00,23.03,23.22,23.01,23.05,82200.0,22.6078,22.7943,22.5881,22.6274,82200.0
2009-09-04 09:50:00,23.06,23.06,22.92,22.96,53400.0,22.6372,22.6372,22.4998,22.5391,53400.0
2009-09-04 10:00:00,22.98,23.18,22.95,23.12,127000.0,22.5587,22.755,22.5292,22.6961,127000.0
2009-09-04 10:10:00,23.11,23.25,23.1,23.22,32500.0,22.6863,22.8237,22.6765,22.7943,32500.0
2009-09-04 10:20:00,23.22,23.31,23.22,23.3,33400.0,22.7943,22.8826,22.7943,22.8728,33400.0
2009-09-04 10:30:00,23.3,23.42,23.29,23.34,73800.0,22.8728,22.9906,22.863,22.9121,73800.0
2009-09-04 10:40:00,23.35,23.41,23.29,23.38,115500.0,22.9219,22.9808,22.863,22.9514,115500.0
2009-09-04 10:50:00,23.39,23.47,23.37,23.45,59700.0,22.9612,23.0397,22.9415,23.0201,59700.0
2009-09-04 11:00:00,23.44,23.45,23.4,23.4,40900.0,23.0103,23.0201,22.971,22.971,40900.0
2009-09-04 11:10:00,23.4,23.43,23.35,23.43,39800.0,22.971,23.0004,22.9219,23.0004,39800.0
2009-09-04 11:20:00,23.42,23.47,23.4,23.47,44700.0,22.9906,23.0397,22.971,23.0397,44700.0
2009-09-04 11:30:00,23.47,23.5,23.41,23.44,81400.0,23.0397,23.0692,22.9808,23.0103,81400.0
2009-09-04 11:40:00,23.43,23.44,23.41,23.43,32100.0,23.0004,23.0103,22.9808,23.0004,32100.0
2009-09-04 11:50:00,23.43,23.5,23.41,23.5,49400.0,23.0004,23.0692,22.9808,23.0692,49400.0
2009-09-04 12:00:00,23.5,23.71,23.5,23.71,123100.0,23.0692,23.2753,23.0692,23.2753,123100.0
2009-09-04 12:10:00,23.71,23.77,23.7,23.72,84100.0,23.2753,23.3342,23.2655,23.2851,84100.0
2009-09-04 12:20:00,23.72,23.75,23.71,23.74,39800.0,23.2851,23.3146,23.2753,23.3048,39800.0
2009-09-04 12:30:00,23.74,23.74,23.68,23.74,87600.0,23.3048,23.3048,23.2459,23.3048,87600.0
2009-09-04 12:40:00,23.74,23.75,23.72,23.73,38400.0,23.3048,23.3146,23.2851,23.2949,38400.0
2009-09-04 12:50:00,23.74,23.76,23.74,23.74,36800.0,23.3048,23.3244,23.3048,23.3048,36800.0
2009-09-04 13:00:00,23.74,23.8,23.74,23.79,56800.0,23.3048,23.3637,23.3048,23.3538,56800.0
2009-09-04 13:10:00,23.8,23.83,23.76,23.82,79100.0,23.3637,23.3931,23.3244,23.3833,79100.0
2009-09-04 13:20:00,23.83,23.87,23.78,23.81,91900.0,23.3931,23.4324,23.344,23.3735,91900.0
2009-09-04 13:30:00,23.81,23.87,23.78,23.79,83800.0,23.3735,23.4324,23.344,23.3538,83800.0
2009-09-04 13:40:00,23.8,23.8,23.73,23.74,36800.0,23.3637,23.3637,23.2949,23.3048,36800.0
2009-09-04 13:50:00,23.75,23.79,23.74,23.75,78800.0,23.3146,23.3538,23.3048,23.3146,78800.0
2009-09-04 14:00:00,23.75,23.78,23.67,23.7,40000.0,23.3146,23.344,23.236,23.2655,40000.0
2009-09-04 14:10:00,23.69,23.74,23.66,23.73,34000.0,23.2557,23.3048,23.2262,23.2949,34000.0
2009-09-04 14:20:00,23.73,23.75,23.66,23.67,48600.0,23.2949,23.3146,23.2262,23.236,48600.0
2009-09-04 14:30:00,23.66,23.73,23.65,23.73,36600.0,23.2262,23.2949,23.2164,23.2949,36600.0
2009-09-04 14:40:00,23.73,23.82,23.72,23.79,45600.0,23.2949,23.3833,23.2851,23.3538,45600.0
2009-09-04 14:50:00,23.79,23.85,23.79,23.84,50700.0,23.3538,23.4127,23.3538,23.4029,50700.0
2009-09-04 15:00:00,23.84,23.92,23.81,23.81,87800.0,23.4029,23.4815,23.3735,23.3735,87800.0
2009-09-04 15:10:00,23.8,23.8,23.74,23.77,52900.0,23.3637,23.3637,23.3048,23.3342,52900.0
2009-09-04 15:20:00,23.76,23.86,23.76,23.84,73700.0,23.3244,23.4226,23.3244,23.4029,73700.0
2009-09-04 15:30:00,23.84,23.88,23.83,23.86,93800.0,23.4029,23.4422,23.3931,23.4226,93800.0
2009-09-04 15:40:00,23.85,23.9,23.85,23.89,131400.0,23.4127,23.4618,23.4127,23.452,131400.0
2009-09-04 15:50:00,23.89,23.94,23.88,23.9,247000.0,23.452,23.5011,23.4422,23.4618,247000.0
2009-09-08 09:30:00,24.17,24.41,24.06,24.2,81500.0,23.7269,23.9625,23.6189,23.7563,81500.0
2009-09-08 09:40:00,24.19,24.21,24.09,24.19,52200.0,23.7465,23.7661,23.6483,23.7465,52200.0
2009-09-08 09:50:00,24.2,24.24,24.13,24.14,78100.0,23.7563,23.7956,23.6876,23.6974,78100.0
2009-09-08 10:00:00,24.14,24.23,24.06,24.1,46700.0,23.6974,23.7858,23.6189,23.6582,46700.0
2009-09-08 10:10:00,24.09,24.2,24.07,24.1,35100.0,23.6483,23.7563,23.6287,23.6582,35100.0
2009-09-08 10:20:00,24.11,24.22,24.1,24.13,61000.0,23.668,23.776,23.6582,23.6876,61000.0
2009-09-08 10:30:00,24.14,24.19,24.12,24.12,35100.0,23.6974,23.7465,23.6778,23.6778,35100.0
2009-09-08 10:40:00,24.12,24.13,24.0,24.08,63100.0,23.6778,23.6876,23.56,23.6385,63100.0
2009-09-08 10:50:00,24.09,24.14,24.02,24.04,47600.0,23.6483,23.6974,23.5796,23.5993,47600.0
2009-09-08 11:00:00,24.05,24.06,23.94,23.95,32100.0,23.6091,23.6189,23.5011,23.5109,32100.0
2009-09-08 11:10:00,23.94,23.97,23.92,23.93,44700.0,23.5011,23.5305,23.4815,23.4913,44700.0
2009-09-08 11:20:00,23.93,24.0,23.92,23.95,44600.0,23.4913,23.56,23.4815,23.5109,44600.0
2009-09-08 11:30:00,23.95,23.96,23.89,23.9,44700.0,23.5109,23.5207,23.452,23.4618,44700.0
2009-09-08 11:40:00,23.9,23.96,23.86,23.95,100800.0,23.4618,23.5207,23.4226,23.5109,100800.0
2009-09-08 11:50:00,23.95,23.95,23.87,23.91,55700.0,23.5109,23.5109,23.4324,23.4716,55700.0
2009-09-08 12:00:00,23.92,23.92,23.87,23.87,14800.0,23.4815,23.4815,23.4324,23.4324,14800.0
2009-09-08 12:10:00,23.87,23.94,23.86,23.93,14000.0,23.4324,23.5011,23.4226,23.4913,14000.0
2009-09-08 12:20:00,23.93,23.98,23.89,23.96,26300.0,23.4913,23.5404,23.452,23.5207,26300.0
2009-09-08 12:30:00,23.96,23.96,23.92,23.93,21600.0,23.5207,23.5207,23.4815,23.4913,21600.0
2009-09-08 12:40:00,23.92,23.96,23.91,23.91,36600.0,23.4815,23.5207,23.4716,23.4716,36600.0
2009-09-08 12:50:00,23.91,23.95,23.91,23.95,27500.0,23.4716,23.5109,23.4716,23.5109,27500.0
2009-09-08 13:00:00,23.95,23.96,23.92,23.94,38500.0,23.5109,23.5207,23.4815,23.5011,38500.0
2009-09-08 13:10:00,23.95,23.95,23.89,23.94,18900.0,23.5109,23.5109,23.452,23.5011,18900.0
2009-09-08 13:20:00,23.93,23.94,23.91,23.92,28200.0,23.4913,23.5011,23.4716,23.4815,28200.0
2009-09-08 13:30:00,23.92,23.95,23.91,23.91,27400.0,23.4815,23.5109,23.4716,23.4716,27400.0
2009-09-08 13:40:00,23.91,23.97,23.89,23.91,32100.0,23.4716,23.5305,23.452,23.4716,32100.0
2009-09-08 13:50:00,23.91,24.0,23.91,24.0,25500.0,23.4716,23.56,23.4716,23.56,25500.0
2009-09-08 14:00:00,24.0,24.02,23.93,24.02,45600.0,23.56,23.5796,23.4913,23.5796,45600.0
2009-09-08 14:10:00,24.02,24.05,23.99,24.01,35300.0,23.5796,23.6091,23.5502,23.5698,35300.0
2009-09-08 14:20:00,24.01,24.09,24.0,24.08,43400.0,23.5698,23.6483,23.56,23.6385,43400.0
2009-09-08 14:30:00,24.08,24.13,24.07,24.11,23100.0,23.6385,23.6876,23.6287,23.668,23100.0
2009-09-08 14:40:00,24.11,24.13,24.08,24.1,27800.0,23.668,23.6876,23.6385,23.6582,27800.0
2009-09-08 14:50:00,24.09,24.14,24.07,24.11,28700.0,23.6483,23.6974,23.6287,23.668,28700.0
2009-09-08 15:00:00,24.1,24.1,23.99,23.99,37000.0,23.6582,23.6582,23.5502,23.5502,37000.0
2009-09-08 15:10:00,23.99,24.0,23.94,23.99,35500.0,23.5502,23.56,23.5011,23.5502,35500.0
2009-09-08 15:20:00,23.99,24.04,23.97,24.0,53700.0,23.5502,23.5993,23.5305,23.56,53700.0
2009-09-08 15:30:00,24.0,24.02,23.98,24.02,53200.0,23.56,23.5796,23.5404,23.5796,53200.0
2009-09-08 15:40:00,24.02,24.03,23.99,24.0,81800.0,23.5796,23.5894,23.5502,23.56,81800.0
2009-09-08 15:50:00,24.0,24.04,23.98,23.99,122600.0,23.56,23.5993,23.5404,23.5502,122600.0
2009-09-09 09:30:00,23.96,24.12,23.77,23.89,44200.0,23.5207,23.6778,23.3342,23.452,44200.0
2009-09-09 09:40:00,23.85,24.09,23.81,24.05,31400.0,23.4127,23.6483,23.3735,23.6091,31400.0
2009-09-09 09:50:00,24.05,24.15,24.04,24.04,34000.0,23.6091,23.7072,23.5993,23.5993,34000.0
2009-09-09 10:00:00,24.05,24.28,24.04,24.22,49400.0,23.6091,23.8349,23.5993,23.776,49400.0
2009-09-09 10:10:00,24.22,24.29,24.17,24.25,26000.0,23.776,23.8447,23.7269,23.8054,26000.0
2009-09-09 10:20:00,24.23,24.24,24.06,24.11,35600.0,23.7858,23.7956,23.6189,23.668,35600.0
2009-09-09 10:30:00,24.1,24.22,24.09,24.22,25300.0,23.6582,23.776,23.6483,23.776,25300.0
2009-09-09 10:40:00,24.22,24.23,24.11,24.13,30500.0,23.776,23.7858,23.668,23.6876,30500.0
2009-09-09 10:50:00,24.13,24.17,24.1,24.16,15400.0,23.6876,23.7269,23.6582,23.7171,15400.0
2009-09-09 11:00:00,24.17,24.24,24.17,24.17,14900.0,23.7269,23.7956,23.7269,23.7269,14900.0
2009-09-09 11:10:00,24.18,24.2,24.14,24.19,7300.0,23.7367,23.7563,23.6974,23.7465,7300.0
2009-09-09 11:20:00,24.19,24.24,24.19,24.24,11300.0,23.7465,23.7956,23.7465,23.7956,11300.0
2009-09-09 11:30:00,24.24,24.27,24.24,24.27,73700.0,23.7956,23.825,23.7956,23.825,73700.0
2009-09-09 11:40:00,24.27,24.32,24.22,24.24,30700.0,23.825,23.8741,23.776,23.7956,30700.0
2009-09-09 11:50:00,24.24,24.29,24.19,24.21,20800.0,23.7956,23.8447,23.7465,23.7661,20800.0
2009-09-09 12:00:00,24.2,24.26,24.2,24.26,10800.0,23.7563,23.8152,23.7563,23.8152,10800.0
2009-09-09 12:10:00,24.26,24.27,24.25,24.27,7700.0,23.8152,23.825,23.8054,23.825,7700.0
2009-09-09 12:20:00,24.25,24.25,24.21,24.24,11400.0,23.8054,23.8054,23.7661,23.7956,11400.0
2009-09-09 12:30:00,24.25,24.25,24.22,24.23,13700.0,23.8054,23.8054,23.776,23.7858,13700.0
2009-09-09 12:40:00,24.24,24.25,24.23,24.24,9900.0,23.7956,23.8054,23.7858,23.7956,9900.0
2009-09-09 12:50:00,24.25,24.28,24.23,24.25,16900.0,23.8054,23.8349,23.7858,23.8054,16900.0
2009-09-09 13:00:00,24.24,24.27,24.2,24.24,36300.0,23.7956,23.825,23.7563,23.7956,36300.0
2009-09-09 13:10:00,24.23,24.29,24.23,24.27,21500.0,23.7858,23.8447,23.7858,23.825,21500.0
2009-09-09 13:20:00,24.27,24.3,24.19,24.22,16600.0,23.825,23.8545,23.7465,23.776,16600.0
2009-09-09 13:30:00,24.22,24.27,24.22,24.25,9100.0,23.776,23.825,23.776,23.8054,9100.0
2009-09-09 13:40:00,24.26,24.28,24.25,24.27,12300.0,23.8152,23.8349,23.8054,23.825,12300.0
2009-09-09 13:50:00,24.26,24.29,24.24,24.28,17800.0,23.8152,23.8447,23.7956,23.8349,17800.0
2009-09-09 14:00:00,24.29,24.3,24.18,24.19,21800.0,23.8447,23.8545,23.7367,23.7465,21800.0
2009-09-09 14:10:00,24.18,24.18,24.05,24.06,35400.0,23.7367,23.7367,23.6091,23.6189,35400.0
2009-09-09 14:20:00,24.06,24.13,24.01,24.12,66400.0,23.6189,23.6876,23.5698,23.6778,66400.0
2009-09-09 14:30:00,24.12,24.23,24.11,24.17,60300.0,23.6778,23.7858,23.668,23.7269,60300.0
2009-09-09 14:40:00,24.17,24.2,24.12,24.15,99700.0,23.7269,23.7563,23.6778,23.7072,99700.0
2009-09-09 14:50:00,24.14,24.16,24.06,24.15,62500.0,23.6974,23.7171,23.6189,23.7072,62500.0
2009-09-09 15:00:00,24.16,24.23,24.15,24.23,51600.0,23.7171,23.7858,23.7072,23.7858,51600.0
2009-09-09 15:10:00,24.23,24.3,24.21,24.21,33200.0,23.7858,23.8545,23.7661,23.7661,33200.0
2009-09-09 15:20:00,24.22,24.25,24.19,24.23,34400.0,23.776,23.8054,23.7465,23.7858,34400.0
2009-09-09 15:30:00,24.23,24.25,24.16,24.21,48800.0,23.7858,23.8054,23.7171,23.7661,48800.0
2009-09-09 15:40:00,24.21,24.24,24.14,24.23,108000.0,23.7661,23.7956,23.6974,23.7858,108000.0
2009-09-09 15:50:00,24.23,24.25,24.13,24.17,198300.0,23.7858,23.8054,23.6876,23.7269,198300.0
2009-09-10 09:30:00,24.25,24.43,24.08,24.08,210200.0,23.8054,23.9821,23.6385,23.6385,210200.0
2009-09-10 09:40:00,24.05,24.2,23.9,24.04,65600.0,23.6091,23.7563,23.4618,23.5993,65600.0
2009-09-10 09:50:00,24.06,24.24,24.05,24.19,20000.0,23.6189,23.7956,23.6091,23.7465,20000.0
2009-09-10 10:00:00,24.19,24.27,24.15,24.27,47700.0,23.7465,23.825,23.7072,23.825,47700.0
2009-09-10 10:10:00,24.27,24.36,24.22,24.24,43000.0,23.825,23.9134,23.776,23.7956,43000.0
2009-09-10 10:20:00,24.22,24.25,24.12,24.24,25600.0,23.776,23.8054,23.6778,23.7956,25600.0
2009-09-10 10:30:00,24.23,24.4,24.17,24.39,38200.0,23.7858,23.9527,23.7269,23.9428,38200.0
2009-09-10 10:40:00,24.38,24.42,24.33,24.4,24800.0,23.933,23.9723,23.8839,23.9527,24800.0
2009-09-10 10:50:00,24.41,24.5,24.41,24.42,36100.0,23.9625,24.0508,23.9625,23.9723,36100.0
2009-09-10 11:00:00,24.42,24.5,24.38,24.45,15100.0,23.9723,24.0508,23.933,24.0017,15100.0
2009-09-10 11:10:00,24.44,24.47,24.44,24.44,9600.0,23.9919,24.0214,23.9919,23.9919,9600.0
2009-09-10 11:20:00,24.45,24.46,24.4,24.44,18400.0,24.0017,24.0116,23.9527,23.9919,18400.0
2009-09-10 11:30:00,24.43,24.49,24.42,24.46,10800.0,23.9821,24.041,23.9723,24.0116,10800.0
2009-09-10 11:40:00,24.48,24.5,24.41,24.5,17800.0,24.0312,24.0508,23.9625,24.0508,17800.0
2009-09-10 11:50:00,24.49,24.49,24.4,24.42,17900.0,24.041,24.041,23.9527,23.9723,17900.0
2009-09-10 12:00:00,24.41,24.41,24.36,24.39,10600.0,23.9625,23.9625,23.9134,23.9428,10600.0
2009-09-10 12:10:00,24.39,24.4,24.32,24.36,17300.0,23.9428,23.9527,23.8741,23.9134,17300.0
2009-09-10 12:20:00,24.36,24.38,24.33,24.38,7800.0,23.9134,23.933,23.8839,23.933,7800.0
2009-09-10 12:30:00,24.38,24.43,24.38,24.4,23500.0,23.933,23.9821,23.933,23.9527,23500.0
2009-09-10 12:40:00,24.4,24.4,24.36,24.4,10400.0,23.9527,23.9527,23.9134,23.9527,10400.0
2009-09-10 12:50:00,24.4,24.44,24.4,24.43,7500.0,23.9527,23.9919,23.9527,23.9821,7500.0
2009-09-10 13:00:00,24.42,24.54,24.4,24.49,47400.0,23.9723,24.0901,23.9527,24.041,47400.0
2009-09-10 13:10:00,24.5,24.58,24.45,24.53,201300.0,24.0508,24.1294,24.0017,24.0803,201300.0
2009-09-10 13:20:00,24.53,24.59,24.49,24.55,26900.0,24.0803,24.1392,24.041,24.0999,26900.0
2009-09-10 13:30:00,24.55,24.58,24.52,24.56,33300.0,24.0999,24.1294,24.0705,24.1097,33300.0
2009-09-10 13:40:00,24.57,24.64,24.53,24.63,26300.0,24.1195,24.1883,24.0803,24.1784,26300.0
2009-09-10 13:50:00,24.63,24.78,24.63,24.73,169600.0,24.1784,24.3257,24.1784,24.2766,169600.0
2009-09-10 14:00:00,24.73,24.76,24.68,24.69,19700.0,24.2766,24.3061,24.2275,24.2373,19700.0
2009-09-10 14:10:00,24.7,24.74,24.68,24.72,51600.0,24.2472,24.2864,24.2275,24.2668,51600.0
2009-09-10 14:20:00,24.72,24.77,24.68,24.74,40000.0,24.2668,24.3159,24.2275,24.2864,40000.0
2009-09-10 14:30:00,24.75,24.76,24.75,24.76,17700.0,24.2962,24.3061,24.2962,24.3061,17700.0
2009-09-10 14:40:00,24.76,24.82,24.74,24.79,107200.0,24.3061,24.365,24.2864,24.3355,107200.0
2009-09-10 14:50:00,24.79,24.83,24.75,24.79,34900.0,24.3355,24.3748,24.2962,24.3355,34900.0
2009-09-10 15:00:00,24.8,24.8,24.66,24.67,39400.0,24.3453,24.3453,24.2079,24.2177,39400.0
2009-09-10 15:10:00,24.67,24.72,24.63,24.63,64000.0,24.2177,24.2668,24.1784,24.1784,64000.0
2009-09-10 15:20:00,24.63,24.69,24.6,24.69,65600.0,24.1784,24.2373,24.149,24.2373,65600.0
2009-09-10 15:30:00,24.68,24.75,24.65,24.74,70800.0,24.2275,24.2962,24.1981,24.2864,70800.0
2009-09-10 15:40:00,24.74,24.84,24.74,24.81,95600.0,24.2864,24.3846,24.2864,24.3551,95600.0
2009-09-10 15:50:00,24.81,24.82,24.76,24.78,110800.0,24.3551,24.365,24.3061,24.3257,110800.0
2009-09-11 09:30:00,24.95,25.17,24.77,25.14,75400.0,24.4926,24.7085,24.3159,24.6791,75400.0
2009-09-11 09:40:00,25.14,25.39,25.14,25.29,65000.0,24.6791,24.9245,24.6791,24.8263,65000.0
2009-09-11 09:50:00,25.29,25.4,25.25,25.36,59800.0,24.8263,24.9343,24.7871,24.8951,59800.0
2009-09-11 10:00:00,25.36,25.43,25.12,25.16,33900.0,24.8951,24.9638,24.6595,24.6987,33900.0
2009-09-11 10:10:00,25.14,25.15,25.04,25.08,46700.0,24.6791,24.6889,24.5809,24.6202,46700.0
2009-09-11 10:20:00,25.08,25.2,25.08,25.16,31800.0,24.6202,24.738,24.6202,24.6987,31800.0
2009-09-11 10:30:00,25.16,25.22,25.16,25.18,21800.0,24.6987,24.7576,24.6987,24.7184,21800.0
2009-09-11 10:40:00,25.18,25.19,25.12,25.15,27300.0,24.7184,24.7282,24.6595,24.6889,27300.0
2009-09-11 10:50:00,25.16,25.22,25.13,25.2,25300.0,24.6987,24.7576,24.6693,24.738,25300.0
2009-09-11 11:00:00,25.21,25.25,25.17,25.25,24600.0,24.7478,24.7871,24.7085,24.7871,24600.0
2009-09-11 11:10:00,25.25,25.28,25.24,25.26,30900.0,24.7871,24.8165,24.7773,24.7969,30900.0
2009-09-11 11:20:00,25.26,25.26,25.23,25.23,52100.0,24.7969,24.7969,24.7674,24.7674,52100.0
2009-09-11 11:30:00,25.22,25.22,25.16,25.22,28600.0,24.7576,24.7576,24.6987,24.7576,28600.0
2009-09-11 11:40:00,25.22,25.23,25.08,25.08,58700.0,24.7576,24.7674,24.6202,24.6202,58700.0
2009-09-11 11:50:00,25.07,25.08,25.04,25.04,33800.0,24.6104,24.6202,24.5809,24.5809,33800.0
2009-09-11 12:00:00,25.05,25.06,25.02,25.03,74000.0,24.5907,24.6006,24.5613,24.5711,74000.0
2009-09-11 12:10:00,25.03,25.04,25.02,25.03,17500.0,24.5711,24.5809,24.5613,24.5711,17500.0
2009-09-11 12:20:00,25.03,25.03,24.91,24.93,50400.0,24.5711,24.5711,24.4533,24.4729,50400.0
2009-09-11 12:30:00,24.93,24.93,24.83,24.85,32000.0,24.4729,24.4729,24.3748,24.3944,32000.0
2009-09-11 12:40:00,24.84,24.84,24.73,24.78,92000.0,24.3846,24.3846,24.2766,24.3257,92000.0
2009-09-11 12:50:00,24.78,24.91,24.78,24.88,28900.0,24.3257,24.4533,24.3257,24.4239,28900.0
2009-09-11 13:00:00,24.88,24.92,24.87,24.9,33900.0,24.4239,24.4631,24.414,24.4435,33900.0
2009-09-11 13:10:00,24.89,25.01,24.89,25.0,29400.0,24.4337,24.5515,24.4337,24.5417,29400.0
2009-09-11 13:20:00,25.0,25.02,24.99,25.01,19800.0,24.5417,24.5613,24.5318,24.5515,19800.0
2009-09-11 13:30:00,25.01,25.07,25.01,25.06,26300.0,24.5515,24.6104,24.5515,24.6006,26300.0
2009-09-11 13:40:00,25.05,25.06,25.01,25.04,26600.0,24.5907,24.6006,24.5515,24.5809,26600.0
2009-09-11 13:50:00,25.04,25.08,25.01,25.01,35000.0,24.5809,24.6202,24.5515,24.5515,35000.0
2009-09-11 14:00:00,25.01,25.1,25.01,25.07,46400.0,24.5515,24.6398,24.5515,24.6104,46400.0
2009-09-11 14:10:00,25.06,25.08,25.02,25.07,44800.0,24.6006,24.6202,24.5613,24.6104,44800.0
2009-09-11 14:20:00,25.06,25.09,25.06,25.06,49800.0,24.6006,24.63,24.6006,24.6006,49800.0
2009-09-11 14:30:00,25.06,25.08,25.03,25.08,35700.0,24.6006,24.6202,24.5711,24.6202,35700.0
2009-09-11 14:40:00,25.08,25.08,25.01,25.03,26500.0,24.6202,24.6202,24.5515,24.5711,26500.0
2009-09-11 14:50:00,25.04,25.08,25.0,25.01,21400.0,24.5809,24.6202,24.5417,24.5515,21400.0
2009-09-11 15:00:00,25.02,25.02,25.0,25.01,16500.0,24.5613,24.5613,24.5417,24.5515,16500.0
2009-09-11 15:10:00,25.0,25.16,25.0,25.15,63300.0,24.5417,24.6987,24.5417,24.6889,63300.0
2009-09-11 15:20:00,25.16,25.22,25.15,25.21,63800.0,24.6987,24.7576,24.6889,24.7478,63800.0
2009-09-11 15:30:00,25.2,25.21,25.14,25.14,50700.0,24.738,24.7478,24.6791,24.6791,50700.0
2009-09-11 15:40:00,25.14,25.2,25.14,25.17,71000.0,24.6791,24.738,24.6791,24.7085,71000.0
2009-09-11 15:50:00,25.17,25.18,25.08,25.09,105800.0,24.7085,24.7184,24.6202,24.63,105800.0
2009-09-14 09:30:00,24.86,24.98,24.52,24.56,31600.0,24.4042,24.522,24.0705,24.1097,31600.0
2009-09-14 09:40:00,24.57,24.85,24.57,24.69,29800.0,24.1195,24.3944,24.1195,24.2373,29800.0
2009-09-14 09:50:00,24.66,24.75,24.62,24.74,27500.0,24.2079,24.2962,24.1686,24.2864,27500.0
2009-09-14 10:00:00,24.73,24.76,24.64,24.75,31700.0,24.2766,24.3061,24.1883,24.2962,31700.0
2009-09-14 10:10:00,24.77,24.77,24.61,24.63,30100.0,24.3159,24.3159,24.1588,24.1784,30100.0
2009-09-14 10:20:00,24.6,24.74,24.59,24.72,24100.0,24.149,24.2864,24.1392,24.2668,24100.0
2009-09-14 10:30:00,24.71,24.72,24.66,24.67,10600.0,24.257,24.2668,24.2079,24.2177,10600.0
2009-09-14 10:40:00,24.68,24.75,24.68,24.71,43600.0,24.2275,24.2962,24.2275,24.257,43600.0
2009-09-14 10:50:00,24.71,24.71,24.65,24.68,34000.0,24.257,24.257,24.1981,24.2275,34000.0
2009-09-14 11:00:00,24.69,24.7,24.64,24.68,24900.0,24.2373,24.2472,24.1883,24.2275,24900.0
2009-09-14 11:10:00,24.68,24.7,24.67,24.69,17100.0,24.2275,24.2472,24.2177,24.2373,17100.0
2009-09-14 11:20:00,24.69,24.73,24.66,24.71,65000.0,24.2373,24.2766,24.2079,24.257,65000.0
2009-09-14 11:30:00,24.72,24.75,24.68,24.68,31900.0,24.2668,24.2962,24.2275,24.2275,31900.0
2009-09-14 11:40:00,24.68,24.68,24.6,24.61,28000.0,24.2275,24.2275,24.149,24.1588,28000.0
2009-09-14 11:50:00,24.61,24.74,24.6,24.74,38900.0,24.1588,24.2864,24.149,24.2864,38900.0
2009-09-14 12:00:00,24.74,24.78,24.73,24.78,40700.0,24.2864,24.3257,24.2766,24.3257,40700.0
2009-09-14 12:10:00,24.78,24.8,24.77,24.77,21700.0,24.3257,24.3453,24.3159,24.3159,21700.0
2009-09-14 12:20:00,24.77,24.82,24.77,24.79,26600.0,24.3159,24.365,24.3159,24.3355,26600.0
2009-09-14 12:30:00,24.78,24.83,24.74,24.83,21700.0,24.3257,24.3748,24.2864,24.3748,21700.0
2009-09-14 12:40:00,24.83,24.85,24.81,24.84,20500.0,24.3748,24.3944,24.3551,24.3846,20500.0
2009-09-14 12:50:00,24.84,24.86,24.8,24.86,24700.0,24.3846,24.4042,24.3453,24.4042,24700.0
2009-09-14 13:00:00,24.85,24.85,24.79,24.79,20000.0,24.3944,24.3944,24.3355,24.3355,20000.0
2009-09-14 13:10:00,24.78,24.8,24.74,24.76,20100.0,24.3257,24.3453,24.2864,24.3061,20100.0
2009-09-14 13:20:00,24.76,24.78,24.76,24.77,4300.0,24.3061,24.3257,24.3061,24.3159,4300.0
2009-09-14 13:30:00,24.77,24.83,24.77,24.82,17900.0,24.3159,24.3748,24.3159,24.365,17900.0
2009-09-14 13:40:00,24.82,24.86,24.81,24.84,16600.0,24.365,24.4042,24.3551,24.3846,16600.0
2009-09-14 13:50:00,24.82,24.86,24.8,24.85,29900.0,24.365,24.4042,24.3453,24.3944,29900.0
2009-09-14 14:00:00,24.85,24.88,24.82,24.84,19600.0,24.3944,24.4239,24.365,24.3846,19600.0
2009-09-14 14:10:00,24.84,24.87,24.83,24.84,15300.0,24.3846,24.414,24.3748,24.3846,15300.0
2009-09-14 14:20:00,24.85,24.92,24.82,24.92,21000.0,24.3944,24.4631,24.365,24.4631,21000.0
2009-09-14 14:30:00,24.91,24.95,24.9,24.9,17500.0,24.4533,24.4926,24.4435,24.4435,17500.0
2009-09-14 14:40:00,24.9,24.91,24.86,24.87,28500.0,24.4435,24.4533,24.4042,24.414,28500.0
2009-09-14 14:50:00,24.87,24.87,24.81,24.85,41200.0,24.414,24.414,24.3551,24.3944,41200.0
2009-09-14 15:00:00,24.85,24.85,24.82,24.84,36600.0,24.3944,24.3944,24.365,24.3846,36600.0
2009-09-14 15:10:00,24.84,24.84,24.83,24.83,26200.0,24.3846,24.3846,24.3748,24.3748,26200.0
2009-09-14 15:20:00,24.84,24.84,24.8,24.82,67700.0,24.3846,24.3846,24.3453,24.365,67700.0
2009-09-14 15:30:00,24.82,24.82,24.81,24.82,61600.0,24.365,24.365,24.3551,24.365,61600.0
2009-09-14 15:40:00,24.81,24.82,24.77,24.81,99000.0,24.3551,24.365,24.3159,24.3551,99000.0
2009-09-14 15:50:00,24.81,24.84,24.81,24.83,126400.0,24.3551,24.3846,24.3551,24.3748,126400.0
2009-09-15 09:30:00,24.86,24.92,24.6,24.75,97400.0,24.4042,24.4631,24.149,24.2962,97400.0
2009-09-15 09:40:00,24.75,24.76,24.68,24.75,68600.0,24.2962,24.3061,24.2275,24.2962,68600.0
2009-09-15 09:50:00,24.74,24.8,24.61,24.7,44400.0,24.2864,24.3453,24.1588,24.2472,44400.0
2009-09-15 10:00:00,24.71,24.74,24.57,24.69,35900.0,24.257,24.2864,24.1195,24.2373,35900.0
2009-09-15 10:10:00,24.7,24.71,23.66,23.81,6082000.0,24.2472,24.257,23.2262,23.3735,6082000.0
2009-09-15 10:20:00,23.81,23.86,23.7,23.79,167300.0,23.3735,23.4226,23.2655,23.3538,167300.0
2009-09-15 10:30:00,23.8,23.96,23.78,23.87,146600.0,23.3637,23.5207,23.344,23.4324,146600.0
2009-09-15 10:40:00,23.86,24.07,23.83,24.03,1224900.0,23.4226,23.6287,23.3931,23.5894,1224900.0
2009-09-15 10:50:00,24.03,24.11,23.96,24.02,99100.0,23.5894,23.668,23.5207,23.5796,99100.0
2009-09-15 11:00:00,24.02,24.02,23.87,23.88,76400.0,23.5796,23.5796,23.4324,23.4422,76400.0
2009-09-15 11:10:00,23.89,23.91,23.74,23.89,216900.0,23.452,23.4716,23.3048,23.452,216900.0
2009-09-15 11:20:00,23.89,23.92,23.83,23.91,57700.0,23.452,23.4815,23.3931,23.4716,57700.0
2009-09-15 11:30:00,23.9,24.11,23.9,24.07,88500.0,23.4618,23.668,23.4618,23.6287,88500.0
2009-09-15 11:40:00,24.08,24.12,24.06,24.09,121900.0,23.6385,23.6778,23.6189,23.6483,121900.0
2009-09-15 11:50:00,24.1,24.1,24.05,24.07,64700.0,23.6582,23.6582,23.6091,23.6287,64700.0
2009-09-15 12:00:00,24.08,24.1,24.02,24.1,41300.0,23.6385,23.6582,23.5796,23.6582,41300.0
2009-09-15 12:10:00,24.1,24.14,24.04,24.13,69700.0,23.6582,23.6974,23.5993,23.6876,69700.0
2009-09-15 12:20:00,24.12,24.15,24.11,24.13,77000.0,23.6778,23.7072,23.668,23.6876,77000.0
2009-09-15 12:30:00,24.14,24.21,24.11,24.2,81000.0,23.6974,23.7661,23.668,23.7563,81000.0
2009-09-15 12:40:00,24.2,24.27,24.13,24.16,130800.0,23.7563,23.825,23.6876,23.7171,130800.0
2009-09-15 12:50:00,24.17,24.2,24.13,24.17,62900.0,23.7269,23.7563,23.6876,23.7269,62900.0
2009-09-15 13:00:00,24.18,24.22,24.17,24.2,52100.0,23.7367,23.776,23.7269,23.7563,52100.0
2009-09-15 13:10:00,24.22,24.22,24.11,24.15,84800.0,23.776,23.776,23.668,23.7072,84800.0
2009-09-15 13:20:00,24.16,24.17,24.05,24.06,71200.0,23.7171,23.7269,23.6091,23.6189,71200.0
2009-09-15 13:30:00,24.05,24.06,23.97,23.97,109600.0,23.6091,23.6189,23.5305,23.5305,109600.0
2009-09-15 13:40:00,23.98,24.01,23.89,23.91,101100.0,23.5404,23.5698,23.452,23.4716,101100.0
2009-09-15 13:50:00,23.9,24.01,23.9,23.99,89800.0,23.4618,23.5698,23.4618,23.5502,89800.0
2009-09-15 14:00:00,24.0,24.02,23.98,23.99,31400.0,23.56,23.5796,23.5404,23.5502,31400.0
2009-09-15 14:10:00,24.0,24.0,23.99,23.99,41100.0,23.56,23.56,23.5502,23.5502,41100.0
2009-09-15 14:20:00,24.0,24.0,23.97,23.98,48100.0,23.56,23.56,23.5305,23.5404,48100.0
2009-09-15 14:30:00,23.99,24.0,23.9,23.92,100800.0,23.5502,23.56,23.4618,23.4815,100800.0
2009-09-15 14:40:00,23.91,23.92,23.87,23.88,106100.0,23.4716,23.4815,23.4324,23.4422,106100.0
2009-09-15 14:50:00,23.89,24.04,23.88,24.01,122600.0,23.452,23.5993,23.4422,23.5698,122600.0
2009-09-15 15:00:00,24.02,24.04,23.98,24.0,84400.0,23.5796,23.5993,23.5404,23.56,84400.0
2009-09-15 15:10:00,24.0,24.03,24.0,24.02,45600.0,23.56,23.5894,23.56,23.5796,45600.0
2009-09-15 15:20:00,24.03,24.09,24.02,24.08,66000.0,23.5894,23.6483,23.5796,23.6385,66000.0
2009-09-15 15:30:00,24.08,24.09,23.97,24.0,140200.0,23.6385,23.6483,23.5305,23.56,140200.0
2009-09-15 15:40:00,24.0,24.03,23.96,23.99,93100.0,23.56,23.5894,23.5207,23.5502,93100.0
2009-09-15 15:50:00,23.99,24.02,23.95,24.01,156900.0,23.5502,23.5796,23.5109,23.5698,156900.0
2009-09-16 09:30:00,24.07,24.3,24.02,24.12,86900.0,23.6287,23.8545,23.5796,23.6778,86900.0
2009-09-16 09:40:00,24.13,24.19,24.02,24.1,71900.0,23.6876,23.7465,23.5796,23.6582,71900.0
2009-09-16 09:50:00,24.1,24.24,24.03,24.22,49000.0,23.6582,23.7956,23.5894,23.776,49000.0
2009-09-16 10:00:00,24.23,24.25,24.21,24.23,77100.0,23.7858,23.8054,23.7661,23.7858,77100.0
2009-09-16 10:10:00,24.21,24.23,24.16,24.2,66100.0,23.7661,23.7858,23.7171,23.7563,66100.0
2009-09-16 10:20:00,24.2,24.23,24.11,24.19,40700.0,23.7563,23.7858,23.668,23.7465,40700.0
2009-09-16 10:30:00,24.2,24.25,24.12,24.2,48200.0,23.7563,23.8054,23.6778,23.7563,48200.0
2009-09-16 10:40:00,24.2,24.21,24.15,24.21,46900.0,23.7563,23.7661,23.7072,23.7661,46900.0
2009-09-16 10:50:00,24.2,24.24,24.18,24.2,38200.0,23.7563,23.7956,23.7367,23.7563,38200.0
2009-09-16 11:00:00,24.2,24.2,24.11,24.13,31000.0,23.7563,23.7563,23.668,23.6876,31000.0
2009-09-16 11:10:00,24.13,24.19,24.09,24.13,34900.0,23.6876,23.7465,23.6483,23.6876,34900.0
2009-09-16 11:20:00,24.14,24.15,24.02,24.06,76500.0,23.6974,23.7072,23.5796,23.6189,76500.0
2009-09-16 11:30:00,24.06,24.11,24.0,24.1,108300.0,23.6189,23.668,23.56,23.6582,108300.0
2009-09-16 11:40:00,24.1,24.18,24.08,24.1,67600.0,23.6582,23.7367,23.6385,23.6582,67600.0
2009-09-16 11:50:00,24.1,24.14,24.1,24.13,46300.0,23.6582,23.6974,23.6582,23.6876,46300.0
2009-09-16 12:00:00,24.13,24.29,24.13,24.25,117300.0,23.6876,23.8447,23.6876,23.8054,117300.0
2009-09-16 12:10:00,24.24,24.24,24.1,24.2,79200.0,23.7956,23.7956,23.6582,23.7563,79200.0
2009-09-16 12:20:00,24.2,24.21,24.16,24.16,35000.0,23.7563,23.7661,23.7171,23.7171,35000.0
2009-09-16 12:30:00,24.16,24.2,24.13,24.13,77100.0,23.7171,23.7563,23.6876,23.6876,77100.0
2009-09-16 12:40:00,24.13,24.23,24.05,24.23,285800.0,23.6876,23.7858,23.6091,23.7858,285800.0
2009-09-16 12:50:00,24.23,24.3,24.21,24.23,28200.0,23.7858,23.8545,23.7661,23.7858,28200.0
2009-09-16 13:00:00,24.23,24.32,24.23,24.24,66700.0,23.7858,23.8741,23.7858,23.7956,66700.0
2009-09-16 13:10:00,24.26,24.32,24.22,24.32,25700.0,23.8152,23.8741,23.776,23.8741,25700.0
2009-09-16 13:20:00,24.32,24.36,24.24,24.28,91600.0,23.8741,23.9134,23.7956,23.8349,91600.0
2009-09-16 13:30:00,24.29,24.32,24.28,24.29,25900.0,23.8447,23.8741,23.8349,23.8447,25900.0
2009-09-16 13:40:00,24.29,24.32,24.24,24.24,58200.0,23.8447,23.8741,23.7956,23.7956,58200.0
2009-09-16 13:50:00,24.23,24.24,24.22,24.22,20900.0,23.7858,23.7956,23.776,23.776,20900.0
2009-09-16 14:00:00,24.22,24.28,24.22,24.27,36700.0,23.776,23.8349,23.776,23.825,36700.0
2009-09-16 14:10:00,24.27,24.29,24.24,24.26,40700.0,23.825,23.8447,23.7956,23.8152,40700.0
2009-09-16 14:20:00,24.26,24.27,24.24,24.24,50100.0,23.8152,23.825,23.7956,23.7956,50100.0
2009-09-16 14:30:00,24.25,24.26,24.23,24.26,38300.0,23.8054,23.8152,23.7858,23.8152,38300.0
2009-09-16 14:40:00,24.26,24.28,24.23,24.25,38300.0,23.8152,23.8349,23.7858,23.8054,38300.0
2009-09-16 14:50:00,24.25,24.3,24.25,24.26,34200.0,23.8054,23.8545,23.8054,23.8152,34200.0
2009-09-16 15:00:00,24.26,24.27,24.24,24.25,51700.0,23.8152,23.825,23.7956,23.8054,51700.0
2009-09-16 15:10:00,24.25,24.32,24.25,24.32,42600.0,23.8054,23.8741,23.8054,23.8741,42600.0
2009-09-16 15:20:00,24.32,24.37,24.31,24.35,72500.0,23.8741,23.9232,23.8643,23.9036,72500.0
2009-09-16 15:30:00,24.36,24.38,24.31,24.38,46000.0,23.9134,23.933,23.8643,23.933,46000.0
2009-09-16 15:40:00,24.38,24.4,24.34,24.35,137900.0,23.933,23.9527,23.8938,23.9036,137900.0
2009-09-16 15:50:00,24.36,24.37,24.33,24.37,136800.0,23.9134,23.9232,23.8839,23.9232,136800.0
2009-09-17 09:30:00,24.31,24.43,24.2,24.4,52000.0,23.8643,23.9821,23.7563,23.9527,52000.0
2009-09-17 09:40:00,24.42,24.44,24.25,24.42,44000.0,23.9723,23.9919,23.8054,23.9723,44000.0
2009-09-17 09:50:00,24.43,24.5,24.33,24.49,44300.0,23.9821,24.0508,23.8839,24.041,44300.0
2009-09-17 10:00:00,24.49,24.58,24.35,24.48,30200.0,24.041,24.1294,23.9036,24.0312,30200.0
2009-09-17 10:10:00,24.48,24.48,24.29,24.31,31000.0,24.0312,24.0312,23.8447,23.8643,31000.0
2009-09-17 10:20:00,24.31,24.32,24.12,24.14,48600.0,23.8643,23.8741,23.6778,23.6974,48600.0
2009-09-17 10:30:00,24.15,24.24,24.14,24.19,46700.0,23.7072,23.7956,23.6974,23.7465,46700.0
2009-09-17 10:40:00,24.19,24.23,24.18,24.21,32100.0,23.7465,23.7858,23.7367,23.7661,32100.0
2009-09-17 10:50:00,24.2,24.32,24.17,24.19,46300.0,23.7563,23.8741,23.7269,23.7465,46300.0
2009-09-17 11:00:00,24.2,24.2,24.02,24.04,66400.0,23.7563,23.7563,23.5796,23.5993,66400.0
2009-09-17 11:10:00,24.05,24.18,24.05,24.18,21500.0,23.6091,23.7367,23.6091,23.7367,21500.0
2009-09-17 11:20:00,24.18,24.22,24.17,24.19,54200.0,23.7367,23.776,23.7269,23.7465,54200.0
2009-09-17 11:30:00,24.18,24.22,24.14,24.15,38200.0,23.7367,23.776,23.6974,23.7072,38200.0
2009-09-17 11:40:00,24.15,24.22,24.11,24.11,36900.0,23.7072,23.776,23.668,23.668,36900.0
2009-09-17 11:50:00,24.1,24.1,23.93,23.97,78800.0,23.6582,23.6582,23.4913,23.5305,78800.0
2009-09-17 12:00:00,23.98,24.01,23.94,23.94,38800.0,23.5404,23.5698,23.5011,23.5011,38800.0
2009-09-17 12:10:00,23.95,23.95,23.86,23.86,29400.0,23.5109,23.5109,23.4226,23.4226,29400.0
2009-09-17 12:20:00,23.86,24.07,23.83,24.07,51300.0,23.4226,23.6287,23.3931,23.6287,51300.0
2009-09-17 12:30:00,24.07,24.08,23.97,23.98,21800.0,23.6287,23.6385,23.5305,23.5404,21800.0
2009-09-17 12:40:00,23.99,24.01,23.89,23.94,42300.0,23.5502,23.5698,23.452,23.5011,42300.0
2009-09-17 12:50:00,23.93,24.05,23.93,24.0,42300.0,23.4913,23.6091,23.4913,23.56,42300.0
2009-09-17 13:00:00,24.0,24.01,23.96,23.99,43800.0,23.56,23.5698,23.5207,23.5502,43800.0
2009-09-17 13:10:00,23.99,24.05,23.99,24.02,80600.0,23.5502,23.6091,23.5502,23.5796,80600.0
2009-09-17 13:20:00,24.02,24.02,23.9,23.95,31600.0,23.5796,23.5796,23.4618,23.5109,31600.0
2009-09-17 13:30:00,23.95,24.0,23.93,23.98,24600.0,23.5109,23.56,23.4913,23.5404,24600.0
2009-09-17 13:40:00,23.98,24.07,23.95,24.06,15700.0,23.5404,23.6287,23.5109,23.6189,15700.0
2009-09-17 13:50:00,24.06,24.14,24.04,24.12,26400.0,23.6189,23.6974,23.5993,23.6778,26400.0
2009-09-17 14:00:00,24.12,24.14,24.08,24.1,21400.0,23.6778,23.6974,23.6385,23.6582,21400.0
2009-09-17 14:10:00,24.09,24.1,24.02,24.03,31300.0,23.6483,23.6582,23.5796,23.5894,31300.0
2009-09-17 14:20:00,24.03,24.09,24.02,24.09,50300.0,23.5894,23.6483,23.5796,23.6483,50300.0
2009-09-17 14:30:00,24.09,24.13,24.09,24.13,37900.0,23.6483,23.6876,23.6483,23.6876,37900.0
2009-09-17 14:40:00,24.13,24.21,24.06,24.21,59900.0,23.6876,23.7661,23.6189,23.7661,59900.0
2009-09-17 14:50:00,24.21,24.26,24.21,24.24,51300.0,23.7661,23.8152,23.7661,23.7956,51300.0
2009-09-17 15:00:00,24.24,24.27,24.21,24.21,35400.0,23.7956,23.825,23.7661,23.7661,35400.0
2009-09-17 15:10:00,24.21,24.23,24.19,24.2,19300.0,23.7661,23.7858,23.7465,23.7563,19300.0
2009-09-17 15:20:00,24.2,24.29,24.19,24.21,43000.0,23.7563,23.8447,23.7465,23.7661,43000.0
2009-09-17 15:30:00,24.22,24.23,24.16,24.21,42300.0,23.776,23.7858,23.7171,23.7661,42300.0
2009-09-17 15:40:00,24.21,24.22,24.12,24.12,57600.0,23.7661,23.776,23.6778,23.6778,57600.0
2009-09-17 15:50:00,24.13,24.14,24.04,24.14,109400.0,23.6876,23.6974,23.5993,23.6974,109400.0
2009-09-18 09:30:00,24.45,24.58,24.16,24.16,371000.0,24.0017,24.1294,23.7171,23.7171,371000.0
2009-09-18 09:40:00,24.16,24.21,24.1,24.13,19300.0,23.7171,23.7661,23.6582,23.6876,19300.0
2009-09-18 09:50:00,24.11,24.11,23.96,24.01,25200.0,23.668,23.668,23.5207,23.5698,25200.0
2009-09-18 10:00:00,24.01,24.01,23.98,23.98,41500.0,23.5698,23.5698,23.5404,23.5404,41500.0
2009-09-18 10:10:00,23.99,24.0,23.93,23.94,17300.0,23.5502,23.56,23.4913,23.5011,17300.0
2009-09-18 10:20:00,23.95,24.0,23.94,23.97,35000.0,23.5109,23.56,23.5011,23.5305,35000.0
2009-09-18 10:30:00,23.97,24.04,23.94,23.95,33900.0,23.5305,23.5993,23.5011,23.5109,33900.0
2009-09-18 10:40:00,23.95,24.01,23.91,23.98,29400.0,23.5109,23.5698,23.4716,23.5404,29400.0
2009-09-18 10:50:00,24.0,24.01,23.98,23.99,46500.0,23.56,23.5698,23.5404,23.5502,46500.0
2009-09-18 11:00:00,23.98,24.0,23.93,23.94,12200.0,23.5404,23.56,23.4913,23.5011,12200.0
2009-09-18 11:10:00,23.94,24.0,23.94,23.98,19600.0,23.5011,23.56,23.5011,23.5404,19600.0
2009-09-18 11:20:00,23.98,24.04,23.98,24.02,48700.0,23.5404,23.5993,23.5404,23.5796,48700.0
2009-09-18 11:30:00,24.02,24.05,23.97,23.98,32400.0,23.5796,23.6091,23.5305,23.5404,32400.0
2009-09-18 11:40:00,23.98,24.08,23.97,24.03,31900.0,23.5404,23.6385,23.5305,23.5894,31900.0
2009-09-18 11:50:00,24.03,24.05,23.98,23.99,36800.0,23.5894,23.6091,23.5404,23.5502,36800.0
2009-09-18 12:00:00,23.97,23.98,23.93,23.96,23500.0,23.5305,23.5404,23.4913,23.5207,23500.0
2009-09-18 12:10:00,23.96,24.05,23.96,24.03,26200.0,23.5207,23.6091,23.5207,23.5894,26200.0
2009-09-18 12:20:00,24.03,24.04,24.01,24.02,21800.0,23.5894,23.5993,23.5698,23.5796,21800.0
2009-09-18 12:30:00,24.02,24.11,24.01,24.11,12400.0,23.5796,23.668,23.5698,23.668,12400.0
2009-09-18 12:40:00,24.1,24.15,24.1,24.12,25100.0,23.6582,23.7072,23.6582,23.6778,25100.0
2009-09-18 12:50:00,24.12,24.14,24.1,24.13,10400.0,23.6778,23.6974,23.6582,23.6876,10400.0
2009-09-18 13:00:00,24.12,24.15,24.11,24.13,17700.0,23.6778,23.7072,23.668,23.6876,17700.0
2009-09-18 13:10:00,24.12,24.13,24.07,24.07,13000.0,23.6778,23.6876,23.6287,23.6287,13000.0
2009-09-18 13:20:00,24.06,24.12,24.05,24.12,31200.0,23.6189,23.6778,23.6091,23.6778,31200.0
2009-09-18 13:30:00,24.11,24.13,24.06,24.06,14800.0,23.668,23.6876,23.6189,23.6189,14800.0
2009-09-18 13:40:00,24.06,24.22,24.06,24.19,204600.0,23.6189,23.776,23.6189,23.7465,204600.0
2009-09-18 13:50:00,24.18,24.2,24.15,24.16,11600.0,23.7367,23.7563,23.7072,23.7171,11600.0
2009-09-18 14:00:00,24.17,24.18,24.15,24.16,12200.0,23.7269,23.7367,23.7072,23.7171,12200.0
2009-09-18 14:10:00,24.15,24.16,24.12,24.12,11200.0,23.7072,23.7171,23.6778,23.6778,11200.0
2009-09-18 14:20:00,24.12,24.14,24.07,24.07,25400.0,23.6778,23.6974,23.6287,23.6287,25400.0
2009-09-18 14:30:00,24.07,24.07,23.98,23.99,40900.0,23.6287,23.6287,23.5404,23.5502,40900.0
2009-09-18 14:40:00,23.99,24.06,23.98,24.05,18200.0,23.5502,23.6189,23.5404,23.6091,18200.0
2009-09-18 14:50:00,24.05,24.08,24.03,24.05,23000.0,23.6091,23.6385,23.5894,23.6091,23000.0
2009-09-18 15:00:00,24.05,24.09,24.05,24.07,30300.0,23.6091,23.6483,23.6091,23.6287,30300.0
2009-09-18 15:10:00,24.06,24.11,24.06,24.1,14700.0,23.6189,23.668,23.6189,23.6582,14700.0
2009-09-18 15:20:00,24.1,24.17,24.1,24.12,40700.0,23.6582,23.7269,23.6582,23.6778,40700.0
2009-09-18 15:30:00,24.12,24.18,24.1,24.1,74600.0,23.6778,23.7367,23.6582,23.6582,74600.0
2009-09-18 15:40:00,24.09,24.11,24.0,24.01,107300.0,23.6483,23.668,23.56,23.5698,107300.0
2009-09-18 15:50:00,24.0,24.02,23.96,23.96,190200.0,23.56,23.5796,23.5207,23.5207,190200.0
2009-09-21 09:30:00,23.83,23.99,23.66,23.71,91100.0,23.3931,23.5502,23.2262,23.2753,91100.0
2009-09-21 09:40:00,23.73,23.86,23.73,23.77,32400.0,23.2949,23.4226,23.2949,23.3342,32400.0
2009-09-21 09:50:00,23.78,23.78,23.58,23.62,50000.0,23.344,23.344,23.1477,23.187,50000.0
2009-09-21 10:00:00,23.62,23.66,23.53,23.55,60300.0,23.187,23.2262,23.0986,23.1182,60300.0
2009-09-21 10:10:00,23.55,23.55,23.41,23.48,59000.0,23.1182,23.1182,22.9808,23.0495,59000.0
2009-09-21 10:20:00,23.49,23.61,23.49,23.6,42300.0,23.0593,23.1771,23.0593,23.1673,42300.0
2009-09-21 10:30:00,23.6,23.61,23.5,23.58,50600.0,23.1673,23.1771,23.0692,23.1477,50600.0
2009-09-21 10:40:00,23.57,23.69,23.57,23.69,34500.0,23.1379,23.2557,23.1379,23.2557,34500.0
2009-09-21 10:50:00,23.69,23.74,23.65,23.74,43500.0,23.2557,23.3048,23.2164,23.3048,43500.0
2009-09-21 11:00:00,23.73,23.78,23.65,23.77,28000.0,23.2949,23.344,23.2164,23.3342,28000.0
2009-09-21 11:10:00,23.76,23.77,23.7,23.71,69000.0,23.3244,23.3342,23.2655,23.2753,69000.0
2009-09-21 11:20:00,23.7,23.72,23.67,23.69,30400.0,23.2655,23.2851,23.236,23.2557,30400.0
2009-09-21 11:30:00,23.69,23.76,23.69,23.76,27600.0,23.2557,23.3244,23.2557,23.3244,27600.0
2009-09-21 11:40:00,23.74,23.77,23.62,23.63,16000.0,23.3048,23.3342,23.187,23.1968,16000.0
2009-09-21 11:50:00,23.62,23.65,23.61,23.64,11800.0,23.187,23.2164,23.1771,23.2066,11800.0
2009-09-21 12:00:00,23.63,23.66,23.61,23.63,22500.0,23.1968,23.2262,23.1771,23.1968,22500.0
2009-09-21 12:10:00,23.63,23.66,23.53,23.54,45700.0,23.1968,23.2262,23.0986,23.1084,45700.0
2009-09-21 12:20:00,23.54,23.58,23.53,23.57,29500.0,23.1084,23.1477,23.0986,23.1379,29500.0
2009-09-21 12:30:00,23.55,23.62,23.54,23.6,9500.0,23.1182,23.187,23.1084,23.1673,9500.0
2009-09-21 12:40:00,23.6,23.65,23.58,23.58,39800.0,23.1673,23.2164,23.1477,23.1477,39800.0
2009-09-21 12:50:00,23.58,23.59,23.55,23.57,11000.0,23.1477,23.1575,23.1182,23.1379,11000.0
2009-09-21 13:00:00,23.58,23.59,23.52,23.52,19500.0,23.1477,23.1575,23.0888,23.0888,19500.0
2009-09-21 13:10:00,23.53,23.57,23.52,23.57,16500.0,23.0986,23.1379,23.0888,23.1379,16500.0
2009-09-21 13:20:00,23.56,23.63,23.56,23.63,15100.0,23.1281,23.1968,23.1281,23.1968,15100.0
2009-09-21 13:30:00,23.63,23.66,23.62,23.65,22800.0,23.1968,23.2262,23.187,23.2164,22800.0
2009-09-21 13:40:00,23.65,23.66,23.64,23.64,23000.0,23.2164,23.2262,23.2066,23.2066,23000.0
2009-09-21 13:50:00,23.64,23.68,23.63,23.68,43400.0,23.2066,23.2459,23.1968,23.2459,43400.0
2009-09-21 14:00:00,23.69,23.71,23.68,23.69,36200.0,23.2557,23.2753,23.2459,23.2557,36200.0
2009-09-21 14:10:00,23.69,23.7,23.63,23.69,41500.0,23.2557,23.2655,23.1968,23.2557,41500.0
2009-09-21 14:20:00,23.68,23.74,23.68,23.72,24900.0,23.2459,23.3048,23.2459,23.2851,24900.0
2009-09-21 14:30:00,23.72,23.75,23.7,23.7,31400.0,23.2851,23.3146,23.2655,23.2655,31400.0
2009-09-21 14:40:00,23.7,23.77,23.67,23.69,120500.0,23.2655,23.3342,23.236,23.2557,120500.0
2009-09-21 14:50:00,23.69,23.7,23.65,23.66,24800.0,23.2557,23.2655,23.2164,23.2262,24800.0
2009-09-21 15:00:00,23.66,23.68,23.65,23.68,15200.0,23.2262,23.2459,23.2164,23.2459,15200.0
2009-09-21 15:10:00,23.67,23.78,23.65,23.76,39200.0,23.236,23.344,23.2164,23.3244,39200.0
2009-09-21 15:20:00,23.77,23.78,23.74,23.75,26600.0,23.3342,23.344,23.3048,23.3146,26600.0
2009-09-21 15:30:00,23.75,23.75,23.64,23.67,70800.0,23.3146,23.3146,23.2066,23.236,70800.0
2009-09-21 15:40:00,23.67,23.68,23.61,23.62,78200.0,23.236,23.2459,23.1771,23.187,78200.0
2009-09-21 15:50:00,23.61,23.72,23.61,23.7,127400.0,23.1771,23.2851,23.1771,23.2655,127400.0
2009-09-22 09:30:00,23.97,24.04,23.76,23.82,34500.0,23.5305,23.5993,23.3244,23.3833,34500.0
2009-09-22 09:40:00,23.83,23.9,23.71,23.72,25700.0,23.3931,23.4618,23.2753,23.2851,25700.0
2009-09-22 09:50:00,23.72,23.84,23.72,23.77,22800.0,23.2851,23.4029,23.2851,23.3342,22800.0
2009-09-22 10:00:00,23.76,23.83,23.66,23.83,36300.0,23.3244,23.3931,23.2262,23.3931,36300.0
2009-09-22 10:10:00,23.83,23.86,23.79,23.79,16800.0,23.3931,23.4226,23.3538,23.3538,16800.0
2009-09-22 10:20:00,23.79,23.79,23.65,23.67,23900.0,23.3538,23.3538,23.2164,23.236,23900.0
2009-09-22 10:30:00,23.69,23.69,23.61,23.62,51900.0,23.2557,23.2557,23.1771,23.187,51900.0
2009-09-22 10:40:00,23.62,23.77,23.62,23.77,23800.0,23.187,23.3342,23.187,23.3342,23800.0
2009-09-22 10:50:00,23.76,23.76,23.7,23.7,12300.0,23.3244,23.3244,23.2655,23.2655,12300.0
2009-09-22 11:00:00,23.7,23.71,23.67,23.7,32900.0,23.2655,23.2753,23.236,23.2655,32900.0
2009-09-22 11:10:00,23.7,23.71,23.62,23.64,43100.0,23.2655,23.2753,23.187,23.2066,43100.0
2009-09-22 11:20:00,23.64,23.66,23.63,23.63,20800.0,23.2066,23.2262,23.1968,23.1968,20800.0
2009-09-22 11:30:00,23.63,23.66,23.52,23.57,47200.0,23.1968,23.2262,23.0888,23.1379,47200.0
2009-09-22 11:40:00,23.57,23.65,23.57,23.63,14300.0,23.1379,23.2164,23.1379,23.1968,14300.0
2009-09-22 11:50:00,23.63,23.65,23.62,23.64,10700.0,23.1968,23.2164,23.187,23.2066,10700.0
2009-09-22 12:00:00,23.64,23.71,23.64,23.67,25200.0,23.2066,23.2753,23.2066,23.236,25200.0
2009-09-22 12:10:00,23.67,23.78,23.67,23.73,18900.0,23.236,23.344,23.236,23.2949,18900.0
2009-09-22 12:20:00,23.74,23.75,23.73,23.75,10600.0,23.3048,23.3146,23.2949,23.3146,10600.0
2009-09-22 12:30:00,23.75,23.76,23.75,23.76,10500.0,23.3146,23.3244,23.3146,23.3244,10500.0
2009-09-22 12:40:00,23.75,23.76,23.73,23.75,21800.0,23.3146,23.3244,23.2949,23.3146,21800.0
2009-09-22 12:50:00,23.75,23.75,23.74,23.75,9400.0,23.3146,23.3146,23.3048,23.3146,9400.0
2009-09-22 13:00:00,23.75,23.77,23.74,23.77,13400.0,23.3146,23.3342,23.3048,23.3342,13400.0
2009-09-22 13:10:00,23.77,23.77,23.69,23.74,39200.0,23.3342,23.3342,23.2557,23.3048,39200.0
2009-09-22 13:20:00,23.74,23.74,23.65,23.67,16300.0,23.3048,23.3048,23.2164,23.236,16300.0
2009-09-22 13:30:00,23.66,23.66,23.6,23.6,15400.0,23.2262,23.2262,23.1673,23.1673,15400.0
2009-09-22 13:40:00,23.59,23.59,23.55,23.58,13900.0,23.1575,23.1575,23.1182,23.1477,13900.0
2009-09-22 13:50:00,23.58,23.6,23.57,23.57,10200.0,23.1477,23.1673,23.1379,23.1379,10200.0
2009-09-22 14:00:00,23.57,23.6,23.57,23.58,13000.0,23.1379,23.1673,23.1379,23.1477,13000.0
2009-09-22 14:10:00,23.58,23.58,23.57,23.58,18700.0,23.1477,23.1477,23.1379,23.1477,18700.0
2009-09-22 14:20:00,23.57,23.6,23.57,23.6,21400.0,23.1379,23.1673,23.1379,23.1673,21400.0
2009-09-22 14:30:00,23.6,23.61,23.55,23.55,17600.0,23.1673,23.1771,23.1182,23.1182,17600.0
2009-09-22 14:40:00,23.56,23.59,23.55,23.58,14700.0,23.1281,23.1575,23.1182,23.1477,14700.0
2009-09-22 14:50:00,23.59,23.59,23.58,23.58,12300.0,23.1575,23.1575,23.1477,23.1477,12300.0
2009-09-22 15:00:00,23.58,23.59,23.53,23.54,20800.0,23.1477,23.1575,23.0986,23.1084,20800.0
2009-09-22 15:10:00,23.53,23.53,23.48,23.49,34400.0,23.0986,23.0986,23.0495,23.0593,34400.0
2009-09-22 15:20:00,23.48,23.52,23.47,23.48,36100.0,23.0495,23.0888,23.0397,23.0495,36100.0
2009-09-22 15:30:00,23.48,23.53,23.47,23.5,45200.0,23.0495,23.0986,23.0397,23.0692,45200.0
2009-09-22 15:40:00,23.5,23.54,23.46,23.49,57500.0,23.0692,23.1084,23.0299,23.0593,57500.0
2009-09-22 15:50:00,23.49,23.52,23.46,23.49,117000.0,23.0593,23.0888,23.0299,23.0593,117000.0
2009-09-23 09:30:00,23.54,23.67,23.45,23.57,33100.0,23.1084,23.236,23.0201,23.1379,33100.0
2009-09-23 09:40:00,23.58,23.58,23.48,23.53,13100.0,23.1477,23.1477,23.0495,23.0986,13100.0
2009-09-23 09:50:00,23.51,23.53,23.36,23.41,16800.0,23.079,23.0986,22.9317,22.9808,16800.0
2009-09-23 10:00:00,23.41,23.49,23.39,23.48,23000.0,22.9808,23.0593,22.9612,23.0495,23000.0
2009-09-23 10:10:00,23.47,23.51,23.47,23.51,10700.0,23.0397,23.079,23.0397,23.079,10700.0
2009-09-23 10:20:00,23.5,23.52,23.48,23.49,35500.0,23.0692,23.0888,23.0495,23.0593,35500.0
2009-09-23 10:30:00,23.48,23.49,23.33,23.34,24000.0,23.0495,23.0593,22.9023,22.9121,24000.0
2009-09-23 10:40:00,23.33,23.42,23.32,23.42,19300.0,22.9023,22.9906,22.8925,22.9906,19300.0
2009-09-23 10:50:00,23.42,23.45,23.42,23.43,15000.0,22.9906,23.0201,22.9906,23.0004,15000.0
2009-09-23 11:00:00,23.44,23.44,23.38,23.4,12700.0,23.0103,23.0103,22.9514,22.971,12700.0
2009-09-23 11:10:00,23.4,23.41,23.37,23.41,18200.0,22.971,22.9808,22.9415,22.9808,18200.0
2009-09-23 11:20:00,23.42,23.47,23.41,23.44,13000.0,22.9906,23.0397,22.9808,23.0103,13000.0
2009-09-23 11:30:00,23.45,23.45,23.38,23.4,22300.0,23.0201,23.0201,22.9514,22.971,22300.0
2009-09-23 11:40:00,23.4,23.41,23.37,23.41,15700.0,22.971,22.9808,22.9415,22.9808,15700.0
2009-09-23 11:50:00,23.41,23.44,23.4,23.44,12400.0,22.9808,23.0103,22.971,23.0103,12400.0
2009-09-23 12:00:00,23.44,23.51,23.43,23.48,16000.0,23.0103,23.079,23.0004,23.0495,16000.0
2009-09-23 12:10:00,23.49,23.5,23.46,23.47,26900.0,23.0593,23.0692,23.0299,23.0397,26900.0
2009-09-23 12:20:00,23.48,23.51,23.47,23.5,15600.0,23.0495,23.079,23.0397,23.0692,15600.0
2009-09-23 12:30:00,23.5,23.5,23.46,23.49,33700.0,23.0692,23.0692,23.0299,23.0593,33700.0
2009-09-23 12:40:00,23.49,23.56,23.49,23.53,17500.0,23.0593,23.1281,23.0593,23.0986,17500.0
2009-09-23 12:50:00,23.54,23.54,23.48,23.52,15600.0,23.1084,23.1084,23.0495,23.0888,15600.0
2009-09-23 13:00:00,23.52,23.54,23.49,23.53,13400.0,23.0888,23.1084,23.0593,23.0986,13400.0
2009-09-23 13:10:00,23.53,23.56,23.53,23.55,17100.0,23.0986,23.1281,23.0986,23.1182,17100.0
2009-09-23 13:20:00,23.56,23.56,23.45,23.46,19600.0,23.1281,23.1281,23.0201,23.0299,19600.0
2009-09-23 13:30:00,23.46,23.48,23.43,23.46,15400.0,23.0299,23.0495,23.0004,23.0299,15400.0
2009-09-23 13:40:00,23.47,23.49,23.45,23.48,10900.0,23.0397,23.0593,23.0201,23.0495,10900.0
2009-09-23 13:50:00,23.47,23.48,23.44,23.45,11400.0,23.0397,23.0495,23.0103,23.0201,11400.0
2009-09-23 14:00:00,23.44,23.45,23.41,23.44,19900.0,23.0103,23.0201,22.9808,23.0103,19900.0
2009-09-23 14:10:00,23.44,23.6,23.42,23.54,26500.0,23.0103,23.1673,22.9906,23.1084,26500.0
2009-09-23 14:20:00,23.57,23.6,23.48,23.58,32000.0,23.1379,23.1673,23.0495,23.1477,32000.0
2009-09-23 14:30:00,23.58,23.67,23.55,23.64,34800.0,23.1477,23.236,23.1182,23.2066,34800.0
2009-09-23 14:40:00,23.64,23.67,23.57,23.6,22900.0,23.2066,23.236,23.1379,23.1673,22900.0
2009-09-23 14:50:00,23.6,23.63,23.43,23.44,37100.0,23.1673,23.1968,23.0004,23.0103,37100.0
2009-09-23 15:00:00,23.47,23.56,23.47,23.55,26100.0,23.0397,23.1281,23.0397,23.1182,26100.0
2009-09-23 15:10:00,23.55,23.55,23.42,23.48,50500.0,23.1182,23.1182,22.9906,23.0495,50500.0
2009-09-23 15:20:00,23.48,23.48,23.33,23.34,62800.0,23.0495,23.0495,22.9023,22.9121,62800.0
2009-09-23 15:30:00,23.33,23.34,23.23,23.27,72900.0,22.9023,22.9121,22.8041,22.8434,72900.0
2009-09-23 15:40:00,23.27,23.34,23.21,23.23,89400.0,22.8434,22.9121,22.7845,22.8041,89400.0
2009-09-23 15:50:00,23.23,23.24,23.11,23.15,155900.0,22.8041,22.8139,22.6863,22.7256,155900.0
2009-09-24 09:30:00,23.32,23.34,23.15,23.17,16000.0,22.8925,22.9121,22.7256,22.7452,16000.0
2009-09-24 09:40:00,23.15,23.19,23.01,23.09,26100.0,22.7256,22.7648,22.5881,22.6667,26100.0
2009-09-24 09:50:00,23.08,23.09,22.94,23.08,22200.0,22.6569,22.6667,22.5194,22.6569,22200.0
2009-09-24 10:00:00,23.07,23.1,22.81,22.85,168200.0,22.647,22.6765,22.3918,22.4311,168200.0
2009-09-24 10:10:00,22.84,22.92,22.69,22.69,34200.0,22.4213,22.4998,22.274,22.274,34200.0
2009-09-24 10:20:00,22.69,22.76,22.65,22.69,37500.0,22.274,22.3427,22.2347,22.274,37500.0
2009-09-24 10:30:00,22.69,22.69,22.52,22.54,35200.0,22.274,22.274,22.1071,22.1268,35200.0
2009-09-24 10:40:00,22.54,22.6,22.49,22.58,30400.0,22.1268,22.1857,22.0777,22.166,30400.0
2009-09-24 10:50:00,22.59,22.64,22.53,22.62,43900.0,22.1758,22.2249,22.1169,22.2053,43900.0
2009-09-24 11:00:00,22.62,22.67,22.6,22.64,16500.0,22.2053,22.2544,22.1857,22.2249,16500.0
2009-09-24 11:10:00,22.65,22.75,22.65,22.65,15700.0,22.2347,22.3329,22.2347,22.2347,15700.0
2009-09-24 11:20:00,22.65,22.66,22.61,22.65,13400.0,22.2347,22.2446,22.1955,22.2347,13400.0
2009-09-24 11:30:00,22.65,22.68,22.51,22.55,23500.0,22.2347,22.2642,22.0973,22.1366,23500.0
2009-09-24 11:40:00,22.54,22.59,22.5,22.54,19200.0,22.1268,22.1758,22.0875,22.1268,19200.0
2009-09-24 11:50:00,22.54,22.55,22.47,22.52,12800.0,22.1268,22.1366,22.058,22.1071,12800.0
2009-09-24 12:00:00,22.53,22.61,22.52,22.56,24800.0,22.1169,22.1955,22.1071,22.1464,24800.0
2009-09-24 12:10:00,22.55,22.57,22.48,22.49,11800.0,22.1366,22.1562,22.0679,22.0777,11800.0
2009-09-24 12:20:00,22.51,22.52,22.45,22.48,10000.0,22.0973,22.1071,22.0384,22.0679,10000.0
2009-09-24 12:30:00,22.48,22.5,22.45,22.49,16900.0,22.0679,22.0875,22.0384,22.0777,16900.0
2009-09-24 12:40:00,22.49,22.51,22.48,22.5,12100.0,22.0777,22.0973,22.0679,22.0875,12100.0
2009-09-24 12:50:00,22.51,22.52,22.39,22.39,27700.0,22.0973,22.1071,21.9795,21.9795,27700.0
2009-09-24 13:00:00,22.39,22.45,22.38,22.44,22400.0,21.9795,22.0384,21.9697,22.0286,22400.0
2009-09-24 13:10:00,22.45,22.52,22.42,22.43,18100.0,22.0384,22.1071,22.009,22.0188,18100.0
2009-09-24 13:20:00,22.4,22.42,22.37,22.41,23500.0,21.9893,22.009,21.9599,21.9991,23500.0
2009-09-24 13:30:00,22.41,22.48,22.38,22.38,17400.0,21.9991,22.0679,21.9697,21.9697,17400.0
2009-09-24 13:40:00,22.39,22.41,22.35,22.38,18200.0,21.9795,21.9991,21.9402,21.9697,18200.0
2009-09-24 13:50:00,22.39,22.43,22.36,22.42,17300.0,21.9795,22.0188,21.9501,22.009,17300.0
2009-09-24 14:00:00,22.42,22.46,22.39,22.39,28700.0,22.009,22.0482,21.9795,21.9795,28700.0
2009-09-24 14:10:00,22.4,22.42,22.36,22.37,31600.0,21.9893,22.009,21.9501,21.9599,31600.0
2009-09-24 14:20:00,22.37,22.38,22.29,22.36,24100.0,21.9599,21.9697,21.8813,21.9501,24100.0
2009-09-24 14:30:00,22.35,22.42,22.33,22.42,41800.0,21.9402,22.009,21.9206,22.009,41800.0
2009-09-24 14:40:00,22.41,22.43,22.38,22.43,36200.0,21.9991,22.0188,21.9697,22.0188,36200.0
2009-09-24 14:50:00,22.42,22.58,22.42,22.56,79100.0,22.009,22.166,22.009,22.1464,79100.0
2009-09-24 15:00:00,22.57,22.62,22.51,22.55,46300.0,22.1562,22.2053,22.0973,22.1366,46300.0
2009-09-24 15:10:00,22.55,22.67,22.55,22.6,21700.0,22.1366,22.2544,22.1366,22.1857,21700.0
2009-09-24 15:20:00,22.6,22.65,22.58,22.6,48100.0,22.1857,22.2347,22.166,22.1857,48100.0
2009-09-24 15:30:00,22.61,22.64,22.54,22.54,63700.0,22.1955,22.2249,22.1268,22.1268,63700.0
2009-09-24 15:40:00,22.55,22.61,22.52,22.58,59300.0,22.1366,22.1955,22.1071,22.166,59300.0
2009-09-24 15:50:00,22.59,22.64,22.57,22.58,119000.0,22.1758,22.2249,22.1562,22.166,119000.0
2009-09-25 09:30:00,22.48,22.48,22.18,22.19,50900.0,22.0679,22.0679,21.7734,21.7832,50900.0
2009-09-25 09:40:00,22.19,22.43,22.15,22.27,53700.0,21.7832,22.0188,21.7439,21.8617,53700.0
2009-09-25 09:50:00,22.27,22.31,22.04,22.09,78600.0,21.8617,21.901,21.6359,21.685,78600.0
2009-09-25 10:00:00,22.09,22.1,21.95,22.05,104800.0,21.685,21.6948,21.5476,21.6457,104800.0
2009-09-25 10:10:00,22.06,22.07,21.95,21.99,61600.0,21.6556,21.6654,21.5476,21.5868,61600.0
2009-09-25 10:20:00,21.99,22.0,21.91,21.96,85200.0,21.5868,21.5967,21.5083,21.5574,85200.0
2009-09-25 10:30:00,21.96,22.02,21.84,21.84,73600.0,21.5574,21.6163,21.4396,21.4396,73600.0
2009-09-25 10:40:00,21.84,21.97,21.84,21.9,53300.0,21.4396,21.5672,21.4396,21.4985,53300.0
2009-09-25 10:50:00,21.9,21.98,21.88,21.91,62100.0,21.4985,21.577,21.4789,21.5083,62100.0
2009-09-25 11:00:00,21.9,22.05,21.9,21.96,56100.0,21.4985,21.6457,21.4985,21.5574,56100.0
2009-09-25 11:10:00,21.95,21.95,21.88,21.93,43700.0,21.5476,21.5476,21.4789,21.5279,43700.0
2009-09-25 11:20:00,21.93,22.0,21.89,22.0,54500.0,21.5279,21.5967,21.4887,21.5967,54500.0
2009-09-25 11:30:00,22.0,22.13,21.99,22.13,59500.0,21.5967,21.7243,21.5868,21.7243,59500.0
2009-09-25 11:40:00,22.13,22.18,22.12,22.16,33200.0,21.7243,21.7734,21.7145,21.7537,33200.0
2009-09-25 11:50:00,22.15,22.21,22.12,22.15,42700.0,21.7439,21.8028,21.7145,21.7439,42700.0
2009-09-25 12:00:00,22.14,22.21,22.13,22.2,30200.0,21.7341,21.8028,21.7243,21.793,30200.0
2009-09-25 12:10:00,22.19,22.22,22.14,22.15,51800.0,21.7832,21.8126,21.7341,21.7439,51800.0
2009-09-25 12:20:00,22.13,22.16,22.07,22.08,40000.0,21.7243,21.7537,21.6654,21.6752,40000.0
2009-09-25 12:30:00,22.09,22.15,22.04,22.04,18800.0,21.685,21.7439,21.6359,21.6359,18800.0
2009-09-25 12:40:00,22.04,22.04,22.0,22.02,13000.0,21.6359,21.6359,21.5967,21.6163,13000.0
2009-09-25 12:50:00,22.02,22.08,22.01,22.06,20000.0,21.6163,21.6752,21.6065,21.6556,20000.0
2009-09-25 13:00:00,22.05,22.11,22.05,22.1,20200.0,21.6457,21.7046,21.6457,21.6948,20200.0
2009-09-25 13:10:00,22.1,22.11,22.07,22.09,48400.0,21.6948,21.7046,21.6654,21.685,48400.0
2009-09-25 13:20:00,22.1,22.13,22.07,22.12,41900.0,21.6948,21.7243,21.6654,21.7145,41900.0
2009-09-25 13:30:00,22.12,22.12,22.07,22.08,17400.0,21.7145,21.7145,21.6654,21.6752,17400.0
2009-09-25 13:40:00,22.08,22.08,22.04,22.05,19900.0,21.6752,21.6752,21.6359,21.6457,19900.0
2009-09-25 13:50:00,22.05,22.17,22.04,22.15,29700.0,21.6457,21.7635,21.6359,21.7439,29700.0
2009-09-25 14:00:00,22.15,22.2,22.13,22.17,53400.0,21.7439,21.793,21.7243,21.7635,53400.0
2009-09-25 14:10:00,22.17,22.18,22.14,22.14,19400.0,21.7635,21.7734,21.7341,21.7341,19400.0
2009-09-25 14:20:00,22.15,22.2,22.13,22.2,35600.0,21.7439,21.793,21.7243,21.793,35600.0
2009-09-25 14:30:00,22.2,22.22,22.18,22.22,52100.0,21.793,21.8126,21.7734,21.8126,52100.0
2009-09-25 14:40:00,22.23,22.23,22.15,22.15,24700.0,21.8224,21.8224,21.7439,21.7439,24700.0
2009-09-25 14:50:00,22.15,22.21,22.13,22.2,21500.0,21.7439,21.8028,21.7243,21.793,21500.0
2009-09-25 15:00:00,22.19,22.22,22.17,22.19,36700.0,21.7832,21.8126,21.7635,21.7832,36700.0
2009-09-25 15:10:00,22.2,22.2,22.15,22.16,13800.0,21.793,21.793,21.7439,21.7537,13800.0
2009-09-25 15:20:00,22.15,22.2,22.13,22.17,33400.0,21.7439,21.793,21.7243,21.7635,33400.0
2009-09-25 15:30:00,22.17,22.17,22.08,22.1,35400.0,21.7635,21.7635,21.6752,21.6948,35400.0
2009-09-25 15:40:00,22.08,22.09,22.01,22.05,83500.0,21.6752,21.685,21.6065,21.6457,83500.0
2009-09-25 15:50:00,22.05,22.09,22.01,22.09,175700.0,21.6457,21.685,21.6065,21.685,175700.0
2009-09-28 09:30:00,22.18,22.25,22.09,22.13,30700.0,21.7734,21.8421,21.685,21.7243,30700.0
2009-09-28 09:40:00,22.13,22.54,22.12,22.51,40300.0,21.7243,22.1268,21.7145,22.0973,40300.0
2009-09-28 09:50:00,22.52,22.52,22.3,22.36,57600.0,22.1071,22.1071,21.8912,21.9501,57600.0
2009-09-28 10:00:00,22.37,22.56,22.37,22.5,54500.0,21.9599,22.1464,21.9599,22.0875,54500.0
2009-09-28 10:10:00,22.52,22.57,22.44,22.44,36200.0,22.1071,22.1562,22.0286,22.0286,36200.0
2009-09-28 10:20:00,22.43,22.44,22.33,22.39,71000.0,22.0188,22.0286,21.9206,21.9795,71000.0
2009-09-28 10:30:00,22.39,22.47,22.37,22.37,39200.0,21.9795,22.058,21.9599,21.9599,39200.0
2009-09-28 10:40:00,22.38,22.39,22.34,22.39,17700.0,21.9697,21.9795,21.9304,21.9795,17700.0
2009-09-28 10:50:00,22.39,22.47,22.37,22.43,36700.0,21.9795,22.058,21.9599,22.0188,36700.0
2009-09-28 11:00:00,22.44,22.53,22.44,22.49,34900.0,22.0286,22.1169,22.0286,22.0777,34900.0
2009-09-28 11:10:00,22.5,22.52,22.44,22.49,38900.0,22.0875,22.1071,22.0286,22.0777,38900.0
2009-09-28 11:20:00,22.49,22.55,22.49,22.53,33100.0,22.0777,22.1366,22.0777,22.1169,33100.0
2009-09-28 11:30:00,22.53,22.56,22.47,22.52,44700.0,22.1169,22.1464,22.058,22.1071,44700.0
2009-09-28 11:40:00,22.52,22.54,22.44,22.48,43200.0,22.1071,22.1268,22.0286,22.0679,43200.0
2009-09-28 11:50:00,22.48,22.51,22.45,22.46,37400.0,22.0679,22.0973,22.0384,22.0482,37400.0
2009-09-28 12:00:00,22.47,22.54,22.46,22.51,34000.0,22.058,22.1268,22.0482,22.0973,34000.0
2009-09-28 12:10:00,22.51,22.51,22.45,22.47,14800.0,22.0973,22.0973,22.0384,22.058,14800.0
2009-09-28 12:20:00,22.47,22.54,22.44,22.52,24200.0,22.058,22.1268,22.0286,22.1071,24200.0
2009-09-28 12:30:00,22.52,22.54,22.52,22.53,13400.0,22.1071,22.1268,22.1071,22.1169,13400.0
2009-09-28 12:40:00,22.53,22.61,22.52,22.6,26800.0,22.1169,22.1955,22.1071,22.1857,26800.0
2009-09-28 12:50:00,22.61,22.61,22.54,22.55,20800.0,22.1955,22.1955,22.1268,22.1366,20800.0
2009-09-28 13:00:00,22.55,22.64,22.55,22.64,35600.0,22.1366,22.2249,22.1366,22.2249,35600.0
2009-09-28 13:10:00,22.64,22.68,22.63,22.65,21300.0,22.2249,22.2642,22.2151,22.2347,21300.0
2009-09-28 13:20:00,22.66,22.75,22.65,22.72,47500.0,22.2446,22.3329,22.2347,22.3035,47500.0
2009-09-28 13:30:00,22.73,22.77,22.72,22.75,54000.0,22.3133,22.3525,22.3035,22.3329,54000.0
2009-09-28 13:40:00,22.76,22.79,22.71,22.72,55100.0,22.3427,22.3722,22.2936,22.3035,55100.0
2009-09-28 13:50:00,22.72,22.73,22.65,22.69,36200.0,22.3035,22.3133,22.2347,22.274,36200.0
2009-09-28 14:00:00,22.69,22.77,22.69,22.74,86700.0,22.274,22.3525,22.274,22.3231,86700.0
2009-09-28 14:10:00,22.74,22.82,22.74,22.82,83600.0,22.3231,22.4016,22.3231,22.4016,83600.0
2009-09-28 14:20:00,22.82,22.85,22.79,22.85,73900.0,22.4016,22.4311,22.3722,22.4311,73900.0
2009-09-28 14:30:00,22.85,22.85,22.73,22.76,33800.0,22.4311,22.4311,22.3133,22.3427,33800.0
2009-09-28 14:40:00,22.76,22.77,22.75,22.75,37500.0,22.3427,22.3525,22.3329,22.3329,37500.0
2009-09-28 14:50:00,22.75,22.79,22.74,22.75,48400.0,22.3329,22.3722,22.3231,22.3329,48400.0
2009-09-28 15:00:00,22.75,22.76,22.74,22.76,43100.0,22.3329,22.3427,22.3231,22.3427,43100.0
2009-09-28 15:10:00,22.76,22.79,22.75,22.78,62500.0,22.3427,22.3722,22.3329,22.3624,62500.0
2009-09-28 15:20:00,22.78,22.84,22.78,22.81,49200.0,22.3624,22.4213,22.3624,22.3918,49200.0
2009-09-28 15:30:00,22.81,22.82,22.74,22.78,58400.0,22.3918,22.4016,22.3231,22.3624,58400.0
2009-09-28 15:40:00,22.78,22.8,22.77,22.8,73700.0,22.3624,22.382,22.3525,22.382,73700.0
2009-09-28 15:50:00,22.8,22.82,22.77,22.81,171200.0,22.382,22.4016,22.3525,22.3918,171200.0
2009-09-29 09:30:00,22.88,23.11,22.88,22.96,47900.0,22.4605,22.6863,22.4605,22.5391,47900.0
2009-09-29 09:40:00,22.98,23.07,22.94,22.94,35600.0,22.5587,22.647,22.5194,22.5194,35600.0
2009-09-29 09:50:00,22.93,23.08,22.89,23.03,51600.0,22.5096,22.6569,22.4703,22.6078,51600.0
2009-09-29 10:00:00,23.0,23.0,22.75,22.89,45700.0,22.5783,22.5783,22.3329,22.4703,45700.0
2009-09-29 10:10:00,22.89,22.98,22.85,22.93,26100.0,22.4703,22.5587,22.4311,22.5096,26100.0
2009-09-29 10:20:00,22.91,23.0,22.89,22.96,33900.0,22.49,22.5783,22.4703,22.5391,33900.0
2009-09-29 10:30:00,22.95,23.04,22.94,23.01,28200.0,22.5292,22.6176,22.5194,22.5881,28200.0
2009-09-29 10:40:00,23.01,23.03,22.96,23.01,34100.0,22.5881,22.6078,22.5391,22.5881,34100.0
2009-09-29 10:50:00,23.0,23.01,22.92,22.95,44200.0,22.5783,22.5881,22.4998,22.5292,44200.0
2009-09-29 11:00:00,22.94,22.97,22.92,22.96,35900.0,22.5194,22.5489,22.4998,22.5391,35900.0
2009-09-29 11:10:00,22.96,22.97,22.94,22.96,20500.0,22.5391,22.5489,22.5194,22.5391,20500.0
2009-09-29 11:20:00,22.96,23.01,22.92,23.0,40900.0,22.5391,22.5881,22.4998,22.5783,40900.0
2009-09-29 11:30:00,23.0,23.05,23.0,23.0,19900.0,22.5783,22.6274,22.5783,22.5783,19900.0
2009-09-29 11:40:00,23.0,23.02,22.92,22.95,42700.0,22.5783,22.598,22.4998,22.5292,42700.0
2009-09-29 11:50:00,22.95,23.0,22.94,22.97,16400.0,22.5292,22.5783,22.5194,22.5489,16400.0
2009-09-29 12:00:00,22.97,23.07,22.96,23.07,36700.0,22.5489,22.647,22.5391,22.647,36700.0
2009-09-29 12:10:00,23.06,23.1,23.01,23.08,20200.0,22.6372,22.6765,22.5881,22.6569,20200.0
2009-09-29 12:20:00,23.08,23.09,22.98,23.03,20900.0,22.6569,22.6667,22.5587,22.6078,20900.0
2009-09-29 12:30:00,23.03,23.08,23.01,23.06,16900.0,22.6078,22.6569,22.5881,22.6372,16900.0
2009-09-29 12:40:00,23.05,23.08,23.01,23.07,17100.0,22.6274,22.6569,22.5881,22.647,17100.0
2009-09-29 12:50:00,23.06,23.14,23.04,23.13,17900.0,22.6372,22.7158,22.6176,22.7059,17900.0
2009-09-29 13:00:00,23.12,23.19,23.12,23.14,25800.0,22.6961,22.7648,22.6961,22.7158,25800.0
2009-09-29 13:10:00,23.13,23.17,23.09,23.09,35900.0,22.7059,22.7452,22.6667,22.6667,35900.0
2009-09-29 13:20:00,23.1,23.16,23.09,23.15,16300.0,22.6765,22.7354,22.6667,22.7256,16300.0
2009-09-29 13:30:00,23.14,23.14,23.09,23.13,30400.0,22.7158,22.7158,22.6667,22.7059,30400.0
2009-09-29 13:40:00,23.12,23.13,23.07,23.09,37500.0,22.6961,22.7059,22.647,22.6667,37500.0
2009-09-29 13:50:00,23.08,23.13,23.08,23.13,23900.0,22.6569,22.7059,22.6569,22.7059,23900.0
2009-09-29 14:00:00,23.13,23.13,22.99,22.99,103400.0,22.7059,22.7059,22.5685,22.5685,103400.0
2009-09-29 14:10:00,23.0,23.0,22.98,23.0,52000.0,22.5783,22.5783,22.5587,22.5783,52000.0
2009-09-29 14:20:00,22.99,23.01,22.99,23.01,67800.0,22.5685,22.5881,22.5685,22.5881,67800.0
2009-09-29 14:30:00,23.01,23.03,22.94,22.96,29600.0,22.5881,22.6078,22.5194,22.5391,29600.0
2009-09-29 14:40:00,22.96,22.98,22.94,22.98,11200.0,22.5391,22.5587,22.5194,22.5587,11200.0
2009-09-29 14:50:00,22.98,23.03,22.96,23.0,72200.0,22.5587,22.6078,22.5391,22.5783,72200.0
2009-09-29 15:00:00,22.99,23.0,22.96,23.0,17200.0,22.5685,22.5783,22.5391,22.5783,17200.0
2009-09-29 15:10:00,22.99,23.0,22.97,22.98,26700.0,22.5685,22.5783,22.5489,22.5587,26700.0
2009-09-29 15:20:00,22.98,23.01,22.93,22.97,63500.0,22.5587,22.5881,22.5096,22.5489,63500.0
2009-09-29 15:30:00,22.96,23.0,22.94,22.99,43600.0,22.5391,22.5783,22.5194,22.5685,43600.0
2009-09-29 15:40:00,23.0,23.02,22.93,22.93,49800.0,22.5783,22.598,22.5096,22.5096,49800.0
2009-09-29 15:50:00,22.92,22.95,22.87,22.89,291300.0,22.4998,22.5292,22.4507,22.4703,291300.0
2009-09-30 09:30:00,22.96,22.97,22.59,22.59,85300.0,22.5391,22.5489,22.1758,22.1758,85300.0
2009-09-30 09:40:00,22.59,22.59,22.16,22.23,166100.0,22.1758,22.1758,21.7537,21.8224,166100.0
2009-09-30 09:50:00,22.21,22.33,21.95,22.12,101700.0,21.8028,21.9206,21.5476,21.7145,101700.0
2009-09-30 10:00:00,22.1,22.2,22.02,22.02,56300.0,21.6948,21.793,21.6163,21.6163,56300.0
2009-09-30 10:10:00,22.03,22.08,21.92,21.97,120000.0,21.6261,21.6752,21.5181,21.5672,120000.0
2009-09-30 10:20:00,21.97,22.03,21.96,21.98,80500.0,21.5672,21.6261,21.5574,21.577,80500.0
2009-09-30 10:30:00,21.98,22.04,21.94,21.99,170600.0,21.577,21.6359,21.5378,21.5868,170600.0
2009-09-30 10:40:00,21.98,22.0,21.94,21.96,152100.0,21.577,21.5967,21.5378,21.5574,152100.0
2009-09-30 10:50:00,21.97,22.02,21.95,21.96,115400.0,21.5672,21.6163,21.5476,21.5574,115400.0
2009-09-30 11:00:00,21.97,22.01,21.96,22.0,72200.0,21.5672,21.6065,21.5574,21.5967,72200.0
2009-09-30 11:10:00,22.0,22.08,22.0,22.06,160600.0,21.5967,21.6752,21.5967,21.6556,160600.0
2009-09-30 11:20:00,22.07,22.14,22.02,22.09,165700.0,21.6654,21.7341,21.6163,21.685,165700.0
2009-09-30 11:30:00,22.09,22.14,22.03,22.05,94900.0,21.685,21.7341,21.6261,21.6457,94900.0
2009-09-30 11:40:00,22.04,22.07,22.02,22.04,36100.0,21.6359,21.6654,21.6163,21.6359,36100.0
2009-09-30 11:50:00,22.04,22.13,22.04,22.12,39100.0,21.6359,21.7243,21.6359,21.7145,39100.0
2009-09-30 12:00:00,22.12,22.14,22.11,22.11,41300.0,21.7145,21.7341,21.7046,21.7046,41300.0
2009-09-30 12:10:00,22.12,22.2,22.09,22.11,93500.0,21.7145,21.793,21.685,21.7046,93500.0
2009-09-30 12:20:00,22.12,22.19,22.11,22.12,33700.0,21.7145,21.7832,21.7046,21.7145,33700.0
2009-09-30 12:30:00,22.13,22.2,22.11,22.15,50100.0,21.7243,21.793,21.7046,21.7439,50100.0
2009-09-30 12:40:00,22.16,22.2,22.13,22.2,74500.0,21.7537,21.793,21.7243,21.793,74500.0
2009-09-30 12:50:00,22.2,22.22,22.18,22.19,125900.0,21.793,21.8126,21.7734,21.7832,125900.0
2009-09-30 13:00:00,22.2,22.34,22.2,22.25,119100.0,21.793,21.9304,21.793,21.8421,119100.0
2009-09-30 13:10:00,22.26,22.27,22.24,22.25,48900.0,21.8519,21.8617,21.8323,21.8421,48900.0
2009-09-30 13:20:00,22.24,22.28,22.18,22.18,42100.0,21.8323,21.8715,21.7734,21.7734,42100.0
2009-09-30 13:30:00,22.18,22.2,22.14,22.14,54500.0,21.7734,21.793,21.7341,21.7341,54500.0
2009-09-30 13:40:00,22.14,22.15,22.07,22.07,27500.0,21.7341,21.7439,21.6654,21.6654,27500.0
2009-09-30 13:50:00,22.07,22.16,22.07,22.15,21800.0,21.6654,21.7537,21.6654,21.7439,21800.0
2009-09-30 14:00:00,22.15,22.15,22.08,22.11,31100.0,21.7439,21.7439,21.6752,21.7046,31100.0
2009-09-30 14:10:00,22.12,22.13,22.09,22.13,29000.0,21.7145,21.7243,21.685,21.7243,29000.0
2009-09-30 14:20:00,22.14,22.16,22.09,22.11,27900.0,21.7341,21.7537,21.685,21.7046,27900.0
2009-09-30 14:30:00,22.11,22.16,22.05,22.15,38300.0,21.7046,21.7537,21.6457,21.7439,38300.0
2009-09-30 14:40:00,22.16,22.21,22.15,22.15,43500.0,21.7537,21.8028,21.7439,21.7439,43500.0
2009-09-30 14:50:00,22.15,22.16,22.11,22.11,70100.0,21.7439,21.7537,21.7046,21.7046,70100.0
2009-09-30 15:00:00,22.09,22.09,22.0,22.04,43200.0,21.685,21.685,21.5967,21.6359,43200.0
2009-09-30 15:10:00,22.04,22.06,21.95,22.06,77500.0,21.6359,21.6556,21.5476,21.6556,77500.0
2009-09-30 15:20:00,22.07,22.11,22.02,22.04,53000.0,21.6654,21.7046,21.6163,21.6359,53000.0
2009-09-30 15:30:00,22.04,22.15,22.03,22.07,72500.0,21.6359,21.7439,21.6261,21.6654,72500.0
2009-09-30 15:40:00,22.07,22.14,22.04,22.14,114500.0,21.6654,21.7341,21.6359,21.7341,114500.0
2009-09-30 15:50:00,22.14,22.16,22.08,22.09,204000.0,21.7341,21.7537,21.6752,21.685,204000.0
2009-10-01 09:30:00,22.15,22.15,21.57,21.71,142500.0,21.7439,21.7439,21.1745,21.312,142500.0
2009-10-01 09:40:00,21.7,21.76,21.7,21.76,51000.0,21.3022,21.3611,21.3022,21.3611,51000.0
2009-10-01 09:50:00,21.77,21.79,21.66,21.71,52500.0,21.3709,21.3905,21.2629,21.312,52500.0
2009-10-01 10:00:00,21.72,21.83,21.55,21.66,385000.0,21.3218,21.4298,21.1549,21.2629,385000.0
2009-10-01 10:10:00,21.66,21.74,21.64,21.71,246700.0,21.2629,21.3414,21.2433,21.312,246700.0
2009-10-01 10:20:00,21.71,21.75,21.66,21.68,69200.0,21.312,21.3512,21.2629,21.2825,69200.0
2009-10-01 10:30:00,21.69,21.77,21.65,21.66,133800.0,21.2923,21.3709,21.2531,21.2629,133800.0
2009-10-01 10:40:00,21.65,21.66,21.5,21.52,90000.0,21.2531,21.2629,21.1058,21.1255,90000.0
2009-10-01 10:50:00,21.52,21.56,21.48,21.5,147100.0,21.1255,21.1647,21.0862,21.1058,147100.0
2009-10-01 11:00:00,21.51,21.55,21.4,21.5,98800.0,21.1156,21.1549,21.0077,21.1058,98800.0
2009-10-01 11:10:00,21.5,21.55,21.5,21.55,68200.0,21.1058,21.1549,21.1058,21.1549,68200.0
2009-10-01 11:20:00,21.54,21.59,21.52,21.53,38500.0,21.1451,21.1942,21.1255,21.1353,38500.0
2009-10-01 11:30:00,21.52,21.64,21.52,21.6,180500.0,21.1255,21.2433,21.1255,21.204,180500.0
2009-10-01 11:40:00,21.6,21.63,21.52,21.52,25900.0,21.204,21.2334,21.1255,21.1255,25900.0
2009-10-01 11:50:00,21.53,21.53,21.52,21.52,95100.0,21.1353,21.1353,21.1255,21.1255,95100.0
2009-10-01 12:00:00,21.53,21.53,21.44,21.46,41400.0,21.1353,21.1353,21.0469,21.0666,41400.0
2009-10-01 12:10:00,21.46,21.57,21.46,21.55,82000.0,21.0666,21.1745,21.0666,21.1549,82000.0
2009-10-01 12:20:00,21.55,21.59,21.54,21.59,52500.0,21.1549,21.1942,21.1451,21.1942,52500.0
2009-10-01 12:30:00,21.6,21.6,21.55,21.55,14600.0,21.204,21.204,21.1549,21.1549,14600.0
2009-10-01 12:40:00,21.56,21.56,21.52,21.53,23800.0,21.1647,21.1647,21.1255,21.1353,23800.0
2009-10-01 12:50:00,21.53,21.56,21.52,21.52,20200.0,21.1353,21.1647,21.1255,21.1255,20200.0
2009-10-01 13:00:00,21.52,21.54,21.48,21.52,63600.0,21.1255,21.1451,21.0862,21.1255,63600.0
2009-10-01 13:10:00,21.52,21.52,21.43,21.44,42000.0,21.1255,21.1255,21.0371,21.0469,42000.0
2009-10-01 13:20:00,21.42,21.47,21.41,21.44,33900.0,21.0273,21.0764,21.0175,21.0469,33900.0
2009-10-01 13:30:00,21.46,21.47,21.42,21.45,22900.0,21.0666,21.0764,21.0273,21.0567,22900.0
2009-10-01 13:40:00,21.44,21.53,21.44,21.47,30200.0,21.0469,21.1353,21.0469,21.0764,30200.0
2009-10-01 13:50:00,21.48,21.48,21.4,21.4,33600.0,21.0862,21.0862,21.0077,21.0077,33600.0
2009-10-01 14:00:00,21.4,21.45,21.36,21.45,60600.0,21.0077,21.0567,20.9684,21.0567,60600.0
2009-10-01 14:10:00,21.44,21.44,21.36,21.36,78000.0,21.0469,21.0469,20.9684,20.9684,78000.0
2009-10-01 14:20:00,21.35,21.42,21.35,21.4,62600.0,20.9586,21.0273,20.9586,21.0077,62600.0
2009-10-01 14:30:00,21.39,21.4,21.28,21.3,191200.0,20.9978,21.0077,20.8899,20.9095,191200.0
2009-10-01 14:40:00,21.3,21.35,21.26,21.32,110400.0,20.9095,20.9586,20.8702,20.9291,110400.0
2009-10-01 14:50:00,21.32,21.4,21.31,21.37,76700.0,20.9291,21.0077,20.9193,20.9782,76700.0
2009-10-01 15:00:00,21.36,21.37,21.27,21.28,61600.0,20.9684,20.9782,20.88,20.8899,61600.0
2009-10-01 15:10:00,21.3,21.35,21.29,21.29,60000.0,20.9095,20.9586,20.8997,20.8997,60000.0
2009-10-01 15:20:00,21.29,21.32,21.25,21.28,94200.0,20.8997,20.9291,20.8604,20.8899,94200.0
2009-10-01 15:30:00,21.28,21.32,21.27,21.31,88900.0,20.8899,20.9291,20.88,20.9193,88900.0
2009-10-01 15:40:00,21.3,21.32,21.25,21.27,84700.0,20.9095,20.9291,20.8604,20.88,84700.0
2009-10-01 15:50:00,21.28,21.28,21.15,21.16,267000.0,20.8899,20.8899,20.7622,20.7721,267000.0
2009-10-02 09:30:00,20.96,21.26,20.91,21.19,251700.0,20.5757,20.8702,20.5266,20.8015,251700.0
2009-10-02 09:40:00,21.26,21.56,21.05,21.54,249000.0,20.8702,21.1647,20.6641,21.1451,249000.0
2009-10-02 09:50:00,21.54,21.79,21.46,21.46,210300.0,21.1451,21.3905,21.0666,21.0666,210300.0
2009-10-02 10:00:00,21.45,21.57,21.3,21.33,161300.0,21.0567,21.1745,20.9095,20.9389,161300.0
2009-10-02 10:10:00,21.35,21.39,21.26,21.27,157800.0,20.9586,20.9978,20.8702,20.88,157800.0
2009-10-02 10:20:00,21.29,21.44,21.27,21.4,134800.0,20.8997,21.0469,20.88,21.0077,134800.0
2009-10-02 10:30:00,21.41,21.6,21.38,21.52,138900.0,21.0175,21.204,20.988,21.1255,138900.0
2009-10-02 10:40:00,21.52,21.53,21.29,21.29,77600.0,21.1255,21.1353,20.8997,20.8997,77600.0
2009-10-02 10:50:00,21.3,21.31,21.17,21.18,50600.0,20.9095,20.9193,20.7819,20.7917,50600.0
2009-10-02 11:00:00,21.19,21.23,21.12,21.12,65000.0,20.8015,20.8408,20.7328,20.7328,65000.0
2009-10-02 11:10:00,21.13,21.17,21.07,21.1,53200.0,20.7426,20.7819,20.6837,20.7132,53200.0
2009-10-02 11:20:00,21.1,21.11,21.07,21.07,24000.0,20.7132,20.723,20.6837,20.6837,24000.0
2009-10-02 11:30:00,21.08,21.19,21.0,21.05,66700.0,20.6935,20.8015,20.615,20.6641,66700.0
2009-10-02 11:40:00,21.02,21.07,20.95,21.07,29000.0,20.6346,20.6837,20.5659,20.6837,29000.0
2009-10-02 11:50:00,21.07,21.13,21.07,21.08,34300.0,20.6837,20.7426,20.6837,20.6935,34300.0
2009-10-02 12:00:00,21.08,21.19,21.08,21.13,39400.0,20.6935,20.8015,20.6935,20.7426,39400.0
2009-10-02 12:10:00,21.13,21.13,21.08,21.09,46600.0,20.7426,20.7426,20.6935,20.7033,46600.0
2009-10-02 12:20:00,21.1,21.11,21.03,21.08,81800.0,20.7132,20.723,20.6444,20.6935,81800.0
2009-10-02 12:30:00,21.07,21.11,21.02,21.05,90300.0,20.6837,20.723,20.6346,20.6641,90300.0
2009-10-02 12:40:00,21.05,21.09,20.94,20.95,70600.0,20.6641,20.7033,20.5561,20.5659,70600.0
2009-10-02 12:50:00,20.96,21.06,20.93,21.05,114900.0,20.5757,20.6739,20.5463,20.6641,114900.0
2009-10-02 13:00:00,21.04,21.09,21.03,21.07,34200.0,20.6543,20.7033,20.6444,20.6837,34200.0
2009-10-02 13:10:00,21.08,21.14,21.05,21.05,39700.0,20.6935,20.7524,20.6641,20.6641,39700.0
2009-10-02 13:20:00,21.06,21.15,21.06,21.14,16500.0,20.6739,20.7622,20.6739,20.7524,16500.0
2009-10-02 13:30:00,21.14,21.16,21.11,21.11,21000.0,20.7524,20.7721,20.723,20.723,21000.0
2009-10-02 13:40:00,21.11,21.16,21.09,21.12,24100.0,20.723,20.7721,20.7033,20.7328,24100.0
2009-10-02 13:50:00,21.12,21.15,21.09,21.14,47200.0,20.7328,20.7622,20.7033,20.7524,47200.0
2009-10-02 14:00:00,21.14,21.14,21.06,21.12,21000.0,20.7524,20.7524,20.6739,20.7328,21000.0
2009-10-02 14:10:00,21.12,21.13,21.06,21.1,46900.0,20.7328,20.7426,20.6739,20.7132,46900.0
2009-10-02 14:20:00,21.11,21.12,21.06,21.12,39700.0,20.723,20.7328,20.6739,20.7328,39700.0
2009-10-02 14:30:00,21.12,21.14,21.11,21.11,26600.0,20.7328,20.7524,20.723,20.723,26600.0
2009-10-02 14:40:00,21.11,21.12,21.06,21.1,28200.0,20.723,20.7328,20.6739,20.7132,28200.0
2009-10-02 14:50:00,21.11,21.14,21.07,21.07,53500.0,20.723,20.7524,20.6837,20.6837,53500.0
2009-10-02 15:00:00,21.07,21.07,21.0,21.06,41300.0,20.6837,20.6837,20.615,20.6739,41300.0
2009-10-02 15:10:00,21.05,21.06,21.0,21.0,60800.0,20.6641,20.6739,20.615,20.615,60800.0
2009-10-02 15:20:00,21.01,21.05,21.0,21.01,52200.0,20.6248,20.6641,20.615,20.6248,52200.0
2009-10-02 15:30:00,21.0,21.04,20.99,21.01,80600.0,20.615,20.6543,20.6052,20.6248,80600.0
2009-10-02 15:40:00,21.01,21.03,21.01,21.01,58800.0,20.6248,20.6444,20.6248,20.6248,58800.0
2009-10-02 15:50:00,21.01,21.02,20.95,20.97,178900.0,20.6248,20.6346,20.5659,20.5855,178900.0
2009-10-05 09:30:00,21.1,21.25,20.98,21.11,47800.0,20.7132,20.8604,20.5954,20.723,47800.0
2009-10-05 09:40:00,21.16,21.37,21.12,21.36,44500.0,20.7721,20.9782,20.7328,20.9684,44500.0
2009-10-05 09:50:00,21.35,21.42,21.3,21.3,134700.0,20.9586,21.0273,20.9095,20.9095,134700.0
2009-10-05 10:00:00,21.3,21.4,21.05,21.1,43500.0,20.9095,21.0077,20.6641,20.7132,43500.0
2009-10-05 10:10:00,21.11,21.22,21.08,21.2,27400.0,20.723,20.831,20.6935,20.8113,27400.0
2009-10-05 10:20:00,21.23,21.24,21.09,21.2,28600.0,20.8408,20.8506,20.7033,20.8113,28600.0
2009-10-05 10:30:00,21.22,21.22,21.09,21.21,20300.0,20.831,20.831,20.7033,20.8211,20300.0
2009-10-05 10:40:00,21.23,21.27,21.16,21.2,67300.0,20.8408,20.88,20.7721,20.8113,67300.0
2009-10-05 10:50:00,21.2,21.35,21.16,21.32,33800.0,20.8113,20.9586,20.7721,20.9291,33800.0
2009-10-05 11:00:00,21.34,21.43,21.33,21.35,70300.0,20.9488,21.0371,20.9389,20.9586,70300.0
2009-10-05 11:10:00,21.35,21.35,21.23,21.23,48900.0,20.9586,20.9586,20.8408,20.8408,48900.0
2009-10-05 11:20:00,21.23,21.24,21.16,21.19,29200.0,20.8408,20.8506,20.7721,20.8015,29200.0
2009-10-05 11:30:00,21.19,21.27,21.1,21.1,25900.0,20.8015,20.88,20.7132,20.7132,25900.0
2009-10-05 11:40:00,21.11,21.17,21.1,21.16,19300.0,20.723,20.7819,20.7132,20.7721,19300.0
2009-10-05 11:50:00,21.16,21.24,21.15,21.16,44300.0,20.7721,20.8506,20.7622,20.7721,44300.0
2009-10-05 12:00:00,21.17,21.22,21.17,21.19,17000.0,20.7819,20.831,20.7819,20.8015,17000.0
2009-10-05 12:10:00,21.2,21.21,21.17,21.19,50700.0,20.8113,20.8211,20.7819,20.8015,50700.0
2009-10-05 12:20:00,21.18,21.22,21.15,21.15,34100.0,20.7917,20.831,20.7622,20.7622,34100.0
2009-10-05 12:30:00,21.15,21.16,21.11,21.12,36700.0,20.7622,20.7721,20.723,20.7328,36700.0
2009-10-05 12:40:00,21.12,21.21,21.11,21.17,52900.0,20.7328,20.8211,20.723,20.7819,52900.0
2009-10-05 12:50:00,21.16,21.17,21.12,21.14,16500.0,20.7721,20.7819,20.7328,20.7524,16500.0
2009-10-05 13:00:00,21.14,21.18,21.12,21.18,34800.0,20.7524,20.7917,20.7328,20.7917,34800.0
2009-10-05 13:10:00,21.18,21.19,21.15,21.16,51800.0,20.7917,20.8015,20.7622,20.7721,51800.0
2009-10-05 13:20:00,21.17,21.26,21.16,21.25,107800.0,20.7819,20.8702,20.7721,20.8604,107800.0
2009-10-05 13:30:00,21.24,21.25,21.18,21.2,25400.0,20.8506,20.8604,20.7917,20.8113,25400.0
2009-10-05 13:40:00,21.2,21.22,21.18,21.2,32000.0,20.8113,20.831,20.7917,20.8113,32000.0
2009-10-05 13:50:00,21.2,21.23,21.19,21.21,19200.0,20.8113,20.8408,20.8015,20.8211,19200.0
2009-10-05 14:00:00,21.2,21.23,21.2,21.2,36500.0,20.8113,20.8408,20.8113,20.8113,36500.0
2009-10-05 14:10:00,21.19,21.25,21.17,21.22,39200.0,20.8015,20.8604,20.7819,20.831,39200.0
2009-10-05 14:20:00,21.22,21.25,21.17,21.25,27500.0,20.831,20.8604,20.7819,20.8604,27500.0
2009-10-05 14:30:00,21.25,21.26,21.24,21.25,88500.0,20.8604,20.8702,20.8506,20.8604,88500.0
2009-10-05 14:40:00,21.25,21.32,21.24,21.3,88600.0,20.8604,20.9291,20.8506,20.9095,88600.0
2009-10-05 14:50:00,21.3,21.38,21.29,21.32,53300.0,20.9095,20.988,20.8997,20.9291,53300.0
2009-10-05 15:00:00,21.32,21.38,21.29,21.38,54700.0,20.9291,20.988,20.8997,20.988,54700.0
2009-10-05 15:10:00,21.39,21.4,21.33,21.36,32800.0,20.9978,21.0077,20.9389,20.9684,32800.0
2009-10-05 15:20:00,21.35,21.36,21.32,21.35,54900.0,20.9586,20.9684,20.9291,20.9586,54900.0
2009-10-05 15:30:00,21.36,21.46,21.35,21.38,151300.0,20.9684,21.0666,20.9586,20.988,151300.0
2009-10-05 15:40:00,21.38,21.43,21.35,21.43,64400.0,20.988,21.0371,20.9586,21.0371,64400.0
2009-10-05 15:50:00,21.42,21.43,21.37,21.39,119100.0,21.0273,21.0371,20.9782,20.9978,119100.0
2009-10-06 09:30:00,21.87,21.95,21.69,21.95,72200.0,21.469,21.5476,21.2923,21.5476,72200.0
2009-10-06 09:40:00,21.94,22.1,21.94,22.02,89500.0,21.5378,21.6948,21.5378,21.6163,89500.0
2009-10-06 09:50:00,22.02,22.11,21.95,22.09,86700.0,21.6163,21.7046,21.5476,21.685,86700.0
2009-10-06 10:00:00,22.09,22.14,22.07,22.11,44400.0,21.685,21.7341,21.6654,21.7046,44400.0
2009-10-06 10:10:00,22.11,22.24,22.11,22.22,97800.0,21.7046,21.8323,21.7046,21.8126,97800.0
2009-10-06 10:20:00,22.21,22.28,22.2,22.21,108400.0,21.8028,21.8715,21.793,21.8028,108400.0
2009-10-06 10:30:00,22.21,22.31,22.18,22.3,65800.0,21.8028,21.901,21.7734,21.8912,65800.0
2009-10-06 10:40:00,22.3,22.38,22.27,22.38,74900.0,21.8912,21.9697,21.8617,21.9697,74900.0
2009-10-06 10:50:00,22.38,22.4,22.35,22.4,31200.0,21.9697,21.9893,21.9402,21.9893,31200.0
2009-10-06 11:00:00,22.4,22.43,22.33,22.41,72100.0,21.9893,22.0188,21.9206,21.9991,72100.0
2009-10-06 11:10:00,22.4,22.43,22.18,22.18,158700.0,21.9893,22.0188,21.7734,21.7734,158700.0
2009-10-06 11:20:00,22.18,22.24,22.14,22.22,81200.0,21.7734,21.8323,21.7341,21.8126,81200.0
2009-10-06 11:30:00,22.21,22.22,22.17,22.18,53300.0,21.8028,21.8126,21.7635,21.7734,53300.0
2009-10-06 11:40:00,22.18,22.24,22.15,22.23,37900.0,21.7734,21.8323,21.7439,21.8224,37900.0
2009-10-06 11:50:00,22.23,22.25,22.14,22.17,43300.0,21.8224,21.8421,21.7341,21.7635,43300.0
2009-10-06 12:00:00,22.17,22.21,22.16,22.19,18600.0,21.7635,21.8028,21.7537,21.7832,18600.0
2009-10-06 12:10:00,22.19,22.19,22.11,22.11,33700.0,21.7832,21.7832,21.7046,21.7046,33700.0
2009-10-06 12:20:00,22.12,22.13,22.07,22.08,37400.0,21.7145,21.7243,21.6654,21.6752,37400.0
2009-10-06 12:30:00,22.07,22.17,22.07,22.13,29300.0,21.6654,21.7635,21.6654,21.7243,29300.0
2009-10-06 12:40:00,22.14,22.14,22.02,22.02,49500.0,21.7341,21.7341,21.6163,21.6163,49500.0
2009-10-06 12:50:00,22.02,22.06,22.0,22.02,34900.0,21.6163,21.6556,21.5967,21.6163,34900.0
2009-10-06 13:00:00,22.02,22.03,21.92,22.01,60800.0,21.6163,21.6261,21.5181,21.6065,60800.0
2009-10-06 13:10:00,22.01,22.1,21.99,22.08,27800.0,21.6065,21.6948,21.5868,21.6752,27800.0
2009-10-06 13:20:00,22.09,22.1,22.06,22.07,16500.0,21.685,21.6948,21.6556,21.6654,16500.0
2009-10-06 13:30:00,22.07,22.11,22.01,22.07,46900.0,21.6654,21.7046,21.6065,21.6654,46900.0
2009-10-06 13:40:00,22.07,22.08,21.99,22.03,63900.0,21.6654,21.6752,21.5868,21.6261,63900.0
2009-10-06 13:50:00,22.03,22.05,21.95,22.02,47200.0,21.6261,21.6457,21.5476,21.6163,47200.0
2009-10-06 14:00:00,22.01,22.01,21.94,21.97,57600.0,21.6065,21.6065,21.5378,21.5672,57600.0
2009-10-06 14:10:00,21.97,22.05,21.95,22.0,62700.0,21.5672,21.6457,21.5476,21.5967,62700.0
2009-10-06 14:20:00,21.99,22.0,21.89,21.94,79400.0,21.5868,21.5967,21.4887,21.5378,79400.0
2009-10-06 14:30:00,21.91,21.96,21.89,21.96,87200.0,21.5083,21.5574,21.4887,21.5574,87200.0
2009-10-06 14:40:00,21.96,22.02,21.95,22.01,60400.0,21.5574,21.6163,21.5476,21.6065,60400.0
2009-10-06 14:50:00,22.01,22.06,21.98,22.04,84000.0,21.6065,21.6556,21.577,21.6359,84000.0
2009-10-06 15:00:00,22.05,22.14,21.99,22.11,77700.0,21.6457,21.7341,21.5868,21.7046,77700.0
2009-10-06 15:10:00,22.1,22.19,22.1,22.16,108500.0,21.6948,21.7832,21.6948,21.7537,108500.0
2009-10-06 15:20:00,22.15,22.22,22.12,22.19,93600.0,21.7439,21.8126,21.7145,21.7832,93600.0
2009-10-06 15:30:00,22.2,22.2,22.14,22.15,78700.0,21.793,21.793,21.7341,21.7439,78700.0
2009-10-06 15:40:00,22.14,22.18,22.1,22.16,139600.0,21.7341,21.7734,21.6948,21.7537,139600.0
2009-10-06 15:50:00,22.15,22.19,22.1,22.19,129700.0,21.7439,21.7832,21.6948,21.7832,129700.0
2009-10-07 09:30:00,22.06,22.22,21.99,22.13,58500.0,21.6556,21.8126,21.5868,21.7243,58500.0
2009-10-07 09:40:00,22.13,22.17,21.94,21.96,63100.0,21.7243,21.7635,21.5378,21.5574,63100.0
2009-10-07 09:50:00,21.96,22.17,21.95,22.1,59900.0,21.5574,21.7635,21.5476,21.6948,59900.0
2009-10-07 10:00:00,22.11,22.17,22.08,22.17,43900.0,21.7046,21.7635,21.6752,21.7635,43900.0
2009-10-07 10:10:00,22.17,22.28,22.11,22.23,42300.0,21.7635,21.8715,21.7046,21.8224,42300.0
2009-10-07 10:20:00,22.24,22.24,22.1,22.1,22400.0,21.8323,21.8323,21.6948,21.6948,22400.0
2009-10-07 10:30:00,22.1,22.1,22.0,22.07,62200.0,21.6948,21.6948,21.5967,21.6654,62200.0
2009-10-07 10:40:00,22.06,22.06,21.96,21.98,17500.0,21.6556,21.6556,21.5574,21.577,17500.0
2009-10-07 10:50:00,21.97,22.11,21.97,22.05,22500.0,21.5672,21.7046,21.5672,21.6457,22500.0
2009-10-07 11:00:00,22.04,22.22,22.04,22.22,29300.0,21.6359,21.8126,21.6359,21.8126,29300.0
2009-10-07 11:10:00,22.21,22.21,22.02,22.03,60700.0,21.8028,21.8028,21.6163,21.6261,60700.0
2009-10-07 11:20:00,22.02,22.06,22.02,22.05,22600.0,21.6163,21.6556,21.6163,21.6457,22600.0
2009-10-07 11:30:00,22.04,22.05,21.99,22.0,13700.0,21.6359,21.6457,21.5868,21.5967,13700.0
2009-10-07 11:40:00,22.01,22.04,21.97,22.0,43400.0,21.6065,21.6359,21.5672,21.5967,43400.0
2009-10-07 11:50:00,22.0,22.0,21.88,21.88,83700.0,21.5967,21.5967,21.4789,21.4789,83700.0
2009-10-07 12:00:00,21.91,22.06,21.87,22.06,31200.0,21.5083,21.6556,21.469,21.6556,31200.0
2009-10-07 12:10:00,22.06,22.06,22.03,22.06,26700.0,21.6556,21.6556,21.6261,21.6556,26700.0
2009-10-07 12:20:00,22.07,22.08,22.03,22.04,18300.0,21.6654,21.6752,21.6261,21.6359,18300.0
2009-10-07 12:30:00,22.05,22.05,21.95,21.95,19400.0,21.6457,21.6457,21.5476,21.5476,19400.0
2009-10-07 12:40:00,21.93,21.97,21.93,21.95,25100.0,21.5279,21.5672,21.5279,21.5476,25100.0
2009-10-07 12:50:00,21.96,22.03,21.95,22.02,22900.0,21.5574,21.6261,21.5476,21.6163,22900.0
2009-10-07 13:00:00,22.02,22.03,21.95,21.99,20300.0,21.6163,21.6261,21.5476,21.5868,20300.0
2009-10-07 13:10:00,22.0,22.07,22.0,22.07,14500.0,21.5967,21.6654,21.5967,21.6654,14500.0
2009-10-07 13:20:00,22.07,22.1,22.07,22.1,28700.0,21.6654,21.6948,21.6654,21.6948,28700.0
2009-10-07 13:30:00,22.1,22.1,22.06,22.07,14500.0,21.6948,21.6948,21.6556,21.6654,14500.0
2009-10-07 13:40:00,22.07,22.08,22.0,22.0,16600.0,21.6654,21.6752,21.5967,21.5967,16600.0
2009-10-07 13:50:00,22.0,22.02,21.99,22.01,25100.0,21.5967,21.6163,21.5868,21.6065,25100.0
2009-10-07 14:00:00,22.01,22.01,21.99,22.0,25900.0,21.6065,21.6065,21.5868,21.5967,25900.0
2009-10-07 14:10:00,22.0,22.01,21.96,21.99,38200.0,21.5967,21.6065,21.5574,21.5868,38200.0
2009-10-07 14:20:00,21.99,22.0,21.93,21.95,44900.0,21.5868,21.5967,21.5279,21.5476,44900.0
2009-10-07 14:30:00,21.95,21.97,21.92,21.96,30500.0,21.5476,21.5672,21.5181,21.5574,30500.0
2009-10-07 14:40:00,21.96,22.03,21.95,22.01,29300.0,21.5574,21.6261,21.5476,21.6065,29300.0
2009-10-07 14:50:00,22.01,22.02,21.99,21.99,23400.0,21.6065,21.6163,21.5868,21.5868,23400.0
2009-10-07 15:00:00,21.99,22.0,21.95,21.96,44300.0,21.5868,21.5967,21.5476,21.5574,44300.0
2009-10-07 15:10:00,21.96,22.0,21.95,21.97,48900.0,21.5574,21.5967,21.5476,21.5672,48900.0
2009-10-07 15:20:00,21.97,22.04,21.96,22.02,59700.0,21.5672,21.6359,21.5574,21.6163,59700.0
2009-10-07 15:30:00,22.03,22.08,22.0,22.06,36200.0,21.6261,21.6752,21.5967,21.6556,36200.0
2009-10-07 15:40:00,22.06,22.1,22.05,22.1,97200.0,21.6556,21.6948,21.6457,21.6948,97200.0
2009-10-07 15:50:00,22.09,22.12,22.04,22.05,105800.0,21.685,21.7145,21.6359,21.6457,105800.0
2009-10-08 09:30:00,22.41,22.55,22.26,22.55,98700.0,21.9991,22.1366,21.8519,22.1366,98700.0
2009-10-08 09:40:00,22.55,22.56,22.44,22.55,72800.0,22.1366,22.1464,22.0286,22.1366,72800.0
2009-10-08 09:50:00,22.55,22.55,22.3,22.3,61700.0,22.1366,22.1366,21.8912,21.8912,61700.0
2009-10-08 10:00:00,22.31,22.32,22.16,22.27,65200.0,21.901,21.9108,21.7537,21.8617,65200.0
2009-10-08 10:10:00,22.27,22.4,22.23,22.4,36300.0,21.8617,21.9893,21.8224,21.9893,36300.0
2009-10-08 10:20:00,22.4,22.43,22.32,22.41,62600.0,21.9893,22.0188,21.9108,21.9991,62600.0
2009-10-08 10:30:00,22.4,22.53,22.4,22.49,53400.0,21.9893,22.1169,21.9893,22.0777,53400.0
2009-10-08 10:40:00,22.49,22.55,22.49,22.53,39700.0,22.0777,22.1366,22.0777,22.1169,39700.0
2009-10-08 10:50:00,22.55,22.58,22.53,22.53,26500.0,22.1366,22.166,22.1169,22.1169,26500.0
2009-10-08 11:00:00,22.52,22.56,22.42,22.43,43100.0,22.1071,22.1464,22.009,22.0188,43100.0
2009-10-08 11:10:00,22.43,22.52,22.43,22.52,38700.0,22.0188,22.1071,22.0188,22.1071,38700.0
2009-10-08 11:20:00,22.52,22.66,22.52,22.62,39700.0,22.1071,22.2446,22.1071,22.2053,39700.0
2009-10-08 11:30:00,22.61,22.66,22.6,22.64,28900.0,22.1955,22.2446,22.1857,22.2249,28900.0
2009-10-08 11:40:00,22.64,22.68,22.57,22.57,65900.0,22.2249,22.2642,22.1562,22.1562,65900.0
2009-10-08 11:50:00,22.57,22.62,22.57,22.6,30300.0,22.1562,22.2053,22.1562,22.1857,30300.0
2009-10-08 12:00:00,22.6,22.61,22.55,22.56,17600.0,22.1857,22.1955,22.1366,22.1464,17600.0
2009-10-08 12:10:00,22.55,22.56,22.55,22.56,15000.0,22.1366,22.1464,22.1366,22.1464,15000.0
2009-10-08 12:20:00,22.56,22.58,22.53,22.54,49800.0,22.1464,22.166,22.1169,22.1268,49800.0
2009-10-08 12:30:00,22.54,22.59,22.54,22.55,53800.0,22.1268,22.1758,22.1268,22.1366,53800.0
2009-10-08 12:40:00,22.54,22.58,22.48,22.51,102800.0,22.1268,22.166,22.0679,22.0973,102800.0
2009-10-08 12:50:00,22.5,22.52,22.46,22.46,67300.0,22.0875,22.1071,22.0482,22.0482,67300.0
2009-10-08 13:00:00,22.46,22.48,22.39,22.4,46300.0,22.0482,22.0679,21.9795,21.9893,46300.0
2009-10-08 13:10:00,22.4,22.41,22.29,22.3,84400.0,21.9893,21.9991,21.8813,21.8912,84400.0
2009-10-08 13:20:00,22.3,22.32,22.25,22.25,59300.0,21.8912,21.9108,21.8421,21.8421,59300.0
2009-10-08 13:30:00,22.25,22.29,22.23,22.27,164300.0,21.8421,21.8813,21.8224,21.8617,164300.0
2009-10-08 13:40:00,22.26,22.32,22.26,22.3,88100.0,21.8519,21.9108,21.8519,21.8912,88100.0
2009-10-08 13:50:00,22.29,22.42,22.29,22.41,69200.0,21.8813,22.009,21.8813,21.9991,69200.0
2009-10-08 14:00:00,22.4,22.41,22.37,22.39,23100.0,21.9893,21.9991,21.9599,21.9795,23100.0
2009-10-08 14:10:00,22.39,22.41,22.34,22.35,61400.0,21.9795,21.9991,21.9304,21.9402,61400.0
2009-10-08 14:20:00,22.34,22.37,22.28,22.33,47000.0,21.9304,21.9599,21.8715,21.9206,47000.0
2009-10-08 14:30:00,22.34,22.34,22.29,22.29,59500.0,21.9304,21.9304,21.8813,21.8813,59500.0
2009-10-08 14:40:00,22.3,22.31,22.25,22.3,55600.0,21.8912,21.901,21.8421,21.8912,55600.0
2009-10-08 14:50:00,22.29,22.31,22.29,22.29,60200.0,21.8813,21.901,21.8813,21.8813,60200.0
2009-10-08 15:00:00,22.29,22.35,22.27,22.35,142800.0,21.8813,21.9402,21.8617,21.9402,142800.0
2009-10-08 15:10:00,22.35,22.37,22.26,22.31,115900.0,21.9402,21.9599,21.8519,21.901,115900.0
2009-10-08 15:20:00,22.31,22.34,22.27,22.29,98100.0,21.901,21.9304,21.8617,21.8813,98100.0
2009-10-08 15:30:00,22.28,22.3,22.17,22.17,153200.0,21.8715,21.8912,21.7635,21.7635,153200.0
2009-10-08 15:40:00,22.17,22.25,22.14,22.22,219900.0,21.7635,21.8421,21.7341,21.8126,219900.0
2009-10-08 15:50:00,22.22,22.23,22.1,22.16,473200.0,21.8126,21.8224,21.6948,21.7537,473200.0
2009-10-09 09:30:00,22.21,22.39,22.06,22.35,259100.0,21.8028,21.9795,21.6556,21.9402,259100.0
2009-10-09 09:40:00,22.34,22.44,22.34,22.38,129700.0,21.9304,22.0286,21.9304,21.9697,129700.0
2009-10-09 09:50:00,22.38,22.48,22.38,22.42,70700.0,21.9697,22.0679,21.9697,22.009,70700.0
2009-10-09 10:00:00,22.42,22.43,22.39,22.41,40600.0,22.009,22.0188,21.9795,21.9991,40600.0
2009-10-09 10:10:00,22.42,22.44,22.29,22.29,41800.0,22.009,22.0286,21.8813,21.8813,41800.0
2009-10-09 10:20:00,22.29,22.29,22.21,22.24,49500.0,21.8813,21.8813,21.8028,21.8323,49500.0
2009-10-09 10:30:00,22.25,22.27,22.13,22.16,40700.0,21.8421,21.8617,21.7243,21.7537,40700.0
2009-10-09 10:40:00,22.16,22.17,22.11,22.11,20700.0,21.7537,21.7635,21.7046,21.7046,20700.0
2009-10-09 10:50:00,22.11,22.15,22.11,22.11,43500.0,21.7046,21.7439,21.7046,21.7046,43500.0
2009-10-09 11:00:00,22.11,22.12,22.09,22.11,26500.0,21.7046,21.7145,21.685,21.7046,26500.0
2009-10-09 11:10:00,22.11,22.13,22.08,22.1,18400.0,21.7046,21.7243,21.6752,21.6948,18400.0
2009-10-09 11:20:00,22.11,22.18,22.11,22.16,20300.0,21.7046,21.7734,21.7046,21.7537,20300.0
2009-10-09 11:30:00,22.16,22.19,22.13,22.14,22300.0,21.7537,21.7832,21.7243,21.7341,22300.0
2009-10-09 11:40:00,22.14,22.16,22.13,22.14,9900.0,21.7341,21.7537,21.7243,21.7341,9900.0
2009-10-09 11:50:00,22.13,22.2,22.1,22.1,110700.0,21.7243,21.793,21.6948,21.6948,110700.0
2009-10-09 12:00:00,22.11,22.13,22.05,22.06,48000.0,21.7046,21.7243,21.6457,21.6556,48000.0
2009-10-09 12:10:00,22.06,22.11,22.01,22.1,38200.0,21.6556,21.7046,21.6065,21.6948,38200.0
2009-10-09 12:20:00,22.11,22.12,22.0,22.01,123900.0,21.7046,21.7145,21.5967,21.6065,123900.0
2009-10-09 12:30:00,22.0,22.01,21.99,21.99,31100.0,21.5967,21.6065,21.5868,21.5868,31100.0
2009-10-09 12:40:00,22.0,22.0,21.98,21.98,34900.0,21.5967,21.5967,21.577,21.577,34900.0
2009-10-09 12:50:00,21.99,22.07,21.98,22.07,68800.0,21.5868,21.6654,21.577,21.6654,68800.0
2009-10-09 13:00:00,22.08,22.09,22.04,22.05,88600.0,21.6752,21.685,21.6359,21.6457,88600.0
2009-10-09 13:10:00,22.05,22.08,22.04,22.07,27200.0,21.6457,21.6752,21.6359,21.6654,27200.0
2009-10-09 13:20:00,22.08,22.12,22.05,22.11,50800.0,21.6752,21.7145,21.6457,21.7046,50800.0
2009-10-09 13:30:00,22.12,22.15,22.11,22.12,26000.0,21.7145,21.7439,21.7046,21.7145,26000.0
2009-10-09 13:40:00,22.12,22.13,22.1,22.12,13200.0,21.7145,21.7243,21.6948,21.7145,13200.0
2009-10-09 13:50:00,22.11,22.16,22.1,22.12,105200.0,21.7046,21.7537,21.6948,21.7145,105200.0
2009-10-09 14:00:00,22.12,22.15,22.06,22.07,42800.0,21.7145,21.7439,21.6556,21.6654,42800.0
2009-10-09 14:10:00,22.06,22.1,22.03,22.05,111500.0,21.6556,21.6948,21.6261,21.6457,111500.0
2009-10-09 14:20:00,22.04,22.05,22.01,22.02,25500.0,21.6359,21.6457,21.6065,21.6163,25500.0
2009-10-09 14:30:00,22.03,22.05,22.01,22.02,11400.0,21.6261,21.6457,21.6065,21.6163,11400.0
2009-10-09 14:40:00,22.02,22.03,22.01,22.01,31800.0,21.6163,21.6261,21.6065,21.6065,31800.0
2009-10-09 14:50:00,22.02,22.05,22.02,22.04,118000.0,21.6163,21.6457,21.6163,21.6359,118000.0
2009-10-09 15:00:00,22.04,22.1,22.03,22.1,152100.0,21.6359,21.6948,21.6261,21.6948,152100.0
2009-10-09 15:10:00,22.1,22.15,22.03,22.08,118000.0,21.6948,21.7439,21.6261,21.6752,118000.0
2009-10-09 15:20:00,22.09,22.12,22.07,22.08,50000.0,21.685,21.7145,21.6654,21.6752,50000.0
2009-10-09 15:30:00,22.09,22.1,22.03,22.05,56200.0,21.685,21.6948,21.6261,21.6457,56200.0
2009-10-09 15:40:00,22.05,22.11,22.05,22.1,65400.0,21.6457,21.7046,21.6457,21.6948,65400.0
2009-10-09 15:50:00,22.1,22.11,21.94,21.95,534600.0,21.6948,21.7046,21.5378,21.5476,534600.0
2009-10-12 09:30:00,22.05,22.31,22.04,22.28,26200.0,21.6457,21.901,21.6359,21.8715,26200.0
2009-10-12 09:40:00,22.28,22.31,22.19,22.2,30900.0,21.8715,21.901,21.7832,21.793,30900.0
2009-10-12 09:50:00,22.21,22.21,22.16,22.19,42100.0,21.8028,21.8028,21.7537,21.7832,42100.0
2009-10-12 10:00:00,22.2,22.21,22.15,22.15,58100.0,21.793,21.8028,21.7439,21.7439,58100.0
2009-10-12 10:10:00,22.14,22.19,22.07,22.07,60200.0,21.7341,21.7832,21.6654,21.6654,60200.0
2009-10-12 10:20:00,22.09,22.09,22.04,22.04,65400.0,21.685,21.685,21.6359,21.6359,65400.0
2009-10-12 10:30:00,22.05,22.09,22.04,22.04,35600.0,21.6457,21.685,21.6359,21.6359,35600.0
2009-10-12 10:40:00,22.04,22.05,22.01,22.03,26300.0,21.6359,21.6457,21.6065,21.6261,26300.0
2009-10-12 10:50:00,22.03,22.03,21.98,21.99,65400.0,21.6261,21.6261,21.577,21.5868,65400.0
2009-10-12 11:00:00,21.99,22.02,21.98,22.0,160500.0,21.5868,21.6163,21.577,21.5967,160500.0
2009-10-12 11:10:00,22.0,22.01,22.0,22.01,51500.0,21.5967,21.6065,21.5967,21.6065,51500.0
2009-10-12 11:20:00,22.01,22.1,22.0,22.09,78200.0,21.6065,21.6948,21.5967,21.685,78200.0
2009-10-12 11:30:00,22.1,22.13,22.08,22.1,101700.0,21.6948,21.7243,21.6752,21.6948,101700.0
2009-10-12 11:40:00,22.1,22.12,22.09,22.1,38300.0,21.6948,21.7145,21.685,21.6948,38300.0
2009-10-12 11:50:00,22.11,22.11,22.03,22.06,232800.0,21.7046,21.7046,21.6261,21.6556,232800.0
2009-10-12 12:00:00,22.08,22.08,22.03,22.03,118600.0,21.6752,21.6752,21.6261,21.6261,118600.0
2009-10-12 12:10:00,22.05,22.05,22.0,22.0,68800.0,21.6457,21.6457,21.5967,21.5967,68800.0
2009-10-12 12:20:00,22.0,22.01,22.0,22.0,38600.0,21.5967,21.6065,21.5967,21.5967,38600.0
2009-10-12 12:30:00,22.0,22.01,21.97,21.99,50900.0,21.5967,21.6065,21.5672,21.5868,50900.0
2009-10-12 12:40:00,21.99,22.0,21.98,21.99,27800.0,21.5868,21.5967,21.577,21.5868,27800.0
2009-10-12 12:50:00,21.99,22.0,21.99,21.99,90400.0,21.5868,21.5967,21.5868,21.5868,90400.0
2009-10-12 13:00:00,21.99,22.0,21.99,21.99,58000.0,21.5868,21.5967,21.5868,21.5868,58000.0
2009-10-12 13:10:00,21.99,22.0,21.96,21.97,47800.0,21.5868,21.5967,21.5574,21.5672,47800.0
2009-10-12 13:20:00,21.97,21.97,21.87,21.9,74200.0,21.5672,21.5672,21.469,21.4985,74200.0
2009-10-12 13:30:00,21.9,21.96,21.89,21.95,57200.0,21.4985,21.5574,21.4887,21.5476,57200.0
2009-10-12 13:40:00,21.95,21.96,21.91,21.91,56900.0,21.5476,21.5574,21.5083,21.5083,56900.0
2009-10-12 13:50:00,21.92,21.93,21.89,21.89,65200.0,21.5181,21.5279,21.4887,21.4887,65200.0
2009-10-12 14:00:00,21.89,21.9,21.79,21.79,142500.0,21.4887,21.4985,21.3905,21.3905,142500.0
2009-10-12 14:10:00,21.8,21.8,21.67,21.67,62800.0,21.4003,21.4003,21.2727,21.2727,62800.0
2009-10-12 14:20:00,21.68,21.68,21.58,21.58,91500.0,21.2825,21.2825,21.1844,21.1844,91500.0
2009-10-12 14:30:00,21.58,21.59,21.49,21.52,51800.0,21.1844,21.1942,21.096,21.1255,51800.0
2009-10-12 14:40:00,21.51,21.66,21.51,21.64,116900.0,21.1156,21.2629,21.1156,21.2433,116900.0
2009-10-12 14:50:00,21.65,21.73,21.62,21.73,57800.0,21.2531,21.3316,21.2236,21.3316,57800.0
2009-10-12 15:00:00,21.73,21.79,21.72,21.78,55100.0,21.3316,21.3905,21.3218,21.3807,55100.0
2009-10-12 15:10:00,21.78,21.82,21.74,21.75,47000.0,21.3807,21.42,21.3414,21.3512,47000.0
2009-10-12 15:20:00,21.75,21.75,21.66,21.67,103600.0,21.3512,21.3512,21.2629,21.2727,103600.0
2009-10-12 15:30:00,21.67,21.75,21.65,21.65,97700.0,21.2727,21.3512,21.2531,21.2531,97700.0
2009-10-12 15:40:00,21.65,21.66,21.62,21.66,81200.0,21.2531,21.2629,21.2236,21.2629,81200.0
2009-10-12 15:50:00,21.66,21.71,21.65,21.7,104900.0,21.2629,21.312,21.2531,21.3022,104900.0
2009-10-13 09:30:00,21.6,21.69,21.5,21.69,48900.0,21.204,21.2923,21.1058,21.2923,48900.0
2009-10-13 09:40:00,21.71,21.71,21.5,21.54,84500.0,21.312,21.312,21.1058,21.1451,84500.0
2009-10-13 09:50:00,21.53,21.56,21.39,21.44,66500.0,21.1353,21.1647,20.9978,21.0469,66500.0
2009-10-13 10:00:00,21.44,21.48,21.36,21.43,49800.0,21.0469,21.0862,20.9684,21.0371,49800.0
2009-10-13 10:10:00,21.44,21.47,21.36,21.44,55300.0,21.0469,21.0764,20.9684,21.0469,55300.0
2009-10-13 10:20:00,21.44,21.45,21.36,21.45,51100.0,21.0469,21.0567,20.9684,21.0567,51100.0
2009-10-13 10:30:00,21.45,21.49,21.41,21.44,43400.0,21.0567,21.096,21.0175,21.0469,43400.0
2009-10-13 10:40:00,21.44,21.51,21.42,21.51,26800.0,21.0469,21.1156,21.0273,21.1156,26800.0
2009-10-13 10:50:00,21.51,21.52,21.48,21.51,27700.0,21.1156,21.1255,21.0862,21.1156,27700.0
2009-10-13 11:00:00,21.51,21.51,21.39,21.39,50500.0,21.1156,21.1156,20.9978,20.9978,50500.0
2009-10-13 11:10:00,21.41,21.45,21.4,21.43,32000.0,21.0175,21.0567,21.0077,21.0371,32000.0
2009-10-13 11:20:00,21.44,21.45,21.4,21.42,33700.0,21.0469,21.0567,21.0077,21.0273,33700.0
2009-10-13 11:30:00,21.42,21.53,21.42,21.53,46200.0,21.0273,21.1353,21.0273,21.1353,46200.0
2009-10-13 11:40:00,21.53,21.62,21.53,21.62,68500.0,21.1353,21.2236,21.1353,21.2236,68500.0
2009-10-13 11:50:00,21.61,21.62,21.58,21.61,31900.0,21.2138,21.2236,21.1844,21.2138,31900.0
2009-10-13 12:00:00,21.6,21.61,21.55,21.56,27100.0,21.204,21.2138,21.1549,21.1647,27100.0
2009-10-13 12:10:00,21.58,21.59,21.55,21.58,21600.0,21.1844,21.1942,21.1549,21.1844,21600.0
2009-10-13 12:20:00,21.57,21.59,21.48,21.5,27800.0,21.1745,21.1942,21.0862,21.1058,27800.0
2009-10-13 12:30:00,21.5,21.5,21.46,21.46,49900.0,21.1058,21.1058,21.0666,21.0666,49900.0
2009-10-13 12:40:00,21.47,21.5,21.42,21.48,57700.0,21.0764,21.1058,21.0273,21.0862,57700.0
2009-10-13 12:50:00,21.48,21.54,21.48,21.53,14900.0,21.0862,21.1451,21.0862,21.1353,14900.0
2009-10-13 13:00:00,21.54,21.57,21.53,21.56,27100.0,21.1451,21.1745,21.1353,21.1647,27100.0
2009-10-13 13:10:00,21.56,21.59,21.52,21.59,43000.0,21.1647,21.1942,21.1255,21.1942,43000.0
2009-10-13 13:20:00,21.6,21.6,21.56,21.58,26600.0,21.204,21.204,21.1647,21.1844,26600.0
2009-10-13 13:30:00,21.58,21.59,21.49,21.49,318600.0,21.1844,21.1942,21.096,21.096,318600.0
2009-10-13 13:40:00,21.5,21.5,21.4,21.44,26500.0,21.1058,21.1058,21.0077,21.0469,26500.0
2009-10-13 13:50:00,21.44,21.44,21.35,21.43,54200.0,21.0469,21.0469,20.9586,21.0371,54200.0
2009-10-13 14:00:00,21.42,21.42,21.33,21.37,40300.0,21.0273,21.0273,20.9389,20.9782,40300.0
2009-10-13 14:10:00,21.36,21.42,21.36,21.4,22600.0,20.9684,21.0273,20.9684,21.0077,22600.0
2009-10-13 14:20:00,21.4,21.49,21.4,21.49,22000.0,21.0077,21.096,21.0077,21.096,22000.0
2009-10-13 14:30:00,21.48,21.52,21.48,21.51,17500.0,21.0862,21.1255,21.0862,21.1156,17500.0
2009-10-13 14:40:00,21.51,21.6,21.51,21.6,38300.0,21.1156,21.204,21.1156,21.204,38300.0
2009-10-13 14:50:00,21.6,21.6,21.55,21.55,27000.0,21.204,21.204,21.1549,21.1549,27000.0
2009-10-13 15:00:00,21.56,21.6,21.55,21.57,31900.0,21.1647,21.204,21.1549,21.1745,31900.0
2009-10-13 15:10:00,21.57,21.66,21.56,21.65,42500.0,21.1745,21.2629,21.1647,21.2531,42500.0
2009-10-13 15:20:00,21.64,21.7,21.64,21.66,32900.0,21.2433,21.3022,21.2433,21.2629,32900.0
2009-10-13 15:30:00,21.65,21.67,21.63,21.63,57200.0,21.2531,21.2727,21.2334,21.2334,57200.0
2009-10-13 15:40:00,21.63,21.68,21.63,21.68,84000.0,21.2334,21.2825,21.2334,21.2825,84000.0
2009-10-13 15:50:00,21.67,21.68,21.64,21.68,96800.0,21.2727,21.2825,21.2433,21.2825,96800.0
2009-10-14 09:30:00,21.97,22.01,21.86,21.9,22000.0,21.5672,21.6065,21.4592,21.4985,22000.0
2009-10-14 09:40:00,21.9,21.92,21.72,21.75,26900.0,21.4985,21.5181,21.3218,21.3512,26900.0
2009-10-14 09:50:00,21.74,21.81,21.72,21.74,39500.0,21.3414,21.4101,21.3218,21.3414,39500.0
2009-10-14 10:00:00,21.75,21.75,21.67,21.7,30600.0,21.3512,21.3512,21.2727,21.3022,30600.0
2009-10-14 10:10:00,21.74,21.79,21.68,21.75,48700.0,21.3414,21.3905,21.2825,21.3512,48700.0
2009-10-14 10:20:00,21.75,21.75,21.63,21.7,20200.0,21.3512,21.3512,21.2334,21.3022,20200.0
2009-10-14 10:30:00,21.7,21.75,21.68,21.73,19400.0,21.3022,21.3512,21.2825,21.3316,19400.0
2009-10-14 10:40:00,21.71,21.71,21.69,21.7,9200.0,21.312,21.312,21.2923,21.3022,9200.0
2009-10-14 10:50:00,21.7,21.74,21.7,21.74,11600.0,21.3022,21.3414,21.3022,21.3414,11600.0
2009-10-14 11:00:00,21.74,21.75,21.72,21.75,49300.0,21.3414,21.3512,21.3218,21.3512,49300.0
2009-10-14 11:10:00,21.75,21.75,21.73,21.75,15600.0,21.3512,21.3512,21.3316,21.3512,15600.0
2009-10-14 11:20:00,21.74,21.75,21.74,21.74,28000.0,21.3414,21.3512,21.3414,21.3414,28000.0
2009-10-14 11:30:00,21.75,21.8,21.74,21.78,23300.0,21.3512,21.4003,21.3414,21.3807,23300.0
2009-10-14 11:40:00,21.77,21.78,21.74,21.78,13600.0,21.3709,21.3807,21.3414,21.3807,13600.0
2009-10-14 11:50:00,21.79,21.8,21.78,21.78,13400.0,21.3905,21.4003,21.3807,21.3807,13400.0
2009-10-14 12:00:00,21.78,21.79,21.74,21.74,22500.0,21.3807,21.3905,21.3414,21.3414,22500.0
2009-10-14 12:10:00,21.74,21.75,21.7,21.7,20300.0,21.3414,21.3512,21.3022,21.3022,20300.0
2009-10-14 12:20:00,21.7,21.72,21.7,21.72,37000.0,21.3022,21.3218,21.3022,21.3218,37000.0
2009-10-14 12:30:00,21.72,21.72,21.69,21.7,22100.0,21.3218,21.3218,21.2923,21.3022,22100.0
2009-10-14 12:40:00,21.7,21.71,21.67,21.67,71100.0,21.3022,21.312,21.2727,21.2727,71100.0
2009-10-14 12:50:00,21.67,21.73,21.66,21.71,152600.0,21.2727,21.3316,21.2629,21.312,152600.0
2009-10-14 13:00:00,21.71,21.76,21.71,21.74,143700.0,21.312,21.3611,21.312,21.3414,143700.0
2009-10-14 13:10:00,21.73,21.75,21.72,21.73,60500.0,21.3316,21.3512,21.3218,21.3316,60500.0
2009-10-14 13:20:00,21.74,21.75,21.71,21.73,131900.0,21.3414,21.3512,21.312,21.3316,131900.0
2009-10-14 13:30:00,21.73,21.74,21.72,21.72,166200.0,21.3316,21.3414,21.3218,21.3218,166200.0
2009-10-14 13:40:00,21.72,21.74,21.7,21.7,283300.0,21.3218,21.3414,21.3022,21.3022,283300.0
2009-10-14 13:50:00,21.7,21.72,21.67,21.7,73100.0,21.3022,21.3218,21.2727,21.3022,73100.0
2009-10-14 14:00:00,21.71,21.73,21.69,21.69,77600.0,21.312,21.3316,21.2923,21.2923,77600.0
2009-10-14 14:10:00,21.69,21.7,21.65,21.68,97900.0,21.2923,21.3022,21.2531,21.2825,97900.0
2009-10-14 14:20:00,21.69,21.7,21.66,21.69,59800.0,21.2923,21.3022,21.2629,21.2923,59800.0
2009-10-14 14:30:00,21.68,21.71,21.67,21.67,56000.0,21.2825,21.312,21.2727,21.2727,56000.0
2009-10-14 14:40:00,21.68,21.7,21.67,21.7,16200.0,21.2825,21.3022,21.2727,21.3022,16200.0
2009-10-14 14:50:00,21.7,21.74,21.69,21.74,79200.0,21.3022,21.3414,21.2923,21.3414,79200.0
2009-10-14 15:00:00,21.74,21.74,21.7,21.71,96200.0,21.3414,21.3414,21.3022,21.312,96200.0
2009-10-14 15:10:00,21.71,21.72,21.67,21.7,237800.0,21.312,21.3218,21.2727,21.3022,237800.0
2009-10-14 15:20:00,21.7,21.76,21.7,21.75,180400.0,21.3022,21.3611,21.3022,21.3512,180400.0
2009-10-14 15:30:00,21.75,21.77,21.72,21.74,181500.0,21.3512,21.3709,21.3218,21.3414,181500.0
2009-10-14 15:40:00,21.74,21.75,21.7,21.74,321200.0,21.3414,21.3512,21.3022,21.3414,321200.0
2009-10-14 15:50:00,21.74,21.77,21.73,21.77,140500.0,21.3414,21.3709,21.3316,21.3709,140500.0
2009-10-15 09:30:00,21.6,21.67,21.46,21.64,183000.0,21.204,21.2727,21.0666,21.2433,183000.0
2009-10-15 09:40:00,21.64,21.73,21.58,21.73,49600.0,21.2433,21.3316,21.1844,21.3316,49600.0
2009-10-15 09:50:00,21.73,21.81,21.72,21.8,95000.0,21.3316,21.4101,21.3218,21.4003,95000.0
2009-10-15 10:00:00,21.8,21.89,21.74,21.87,435600.0,21.4003,21.4887,21.3414,21.469,435600.0
2009-10-15 10:10:00,21.88,21.89,21.79,21.8,164600.0,21.4789,21.4887,21.3905,21.4003,164600.0
2009-10-15 10:20:00,21.81,21.86,21.8,21.85,131500.0,21.4101,21.4592,21.4003,21.4494,131500.0
2009-10-15 10:30:00,21.84,21.84,21.74,21.79,134400.0,21.4396,21.4396,21.3414,21.3905,134400.0
2009-10-15 10:40:00,21.78,21.81,21.76,21.79,62400.0,21.3807,21.4101,21.3611,21.3905,62400.0
2009-10-15 10:50:00,21.78,21.83,21.78,21.83,116300.0,21.3807,21.4298,21.3807,21.4298,116300.0
2009-10-15 11:00:00,21.83,21.94,21.82,21.92,110900.0,21.4298,21.5378,21.42,21.5181,110900.0
2009-10-15 11:10:00,21.92,21.96,21.89,21.93,56300.0,21.5181,21.5574,21.4887,21.5279,56300.0
2009-10-15 11:20:00,21.93,21.97,21.89,21.97,45900.0,21.5279,21.5672,21.4887,21.5672,45900.0
2009-10-15 11:30:00,21.96,21.99,21.94,21.96,61500.0,21.5574,21.5868,21.5378,21.5574,61500.0
2009-10-15 11:40:00,21.95,21.96,21.94,21.95,68200.0,21.5476,21.5574,21.5378,21.5476,68200.0
2009-10-15 11:50:00,21.95,21.99,21.95,21.99,16500.0,21.5476,21.5868,21.5476,21.5868,16500.0
2009-10-15 12:00:00,21.99,22.05,21.99,22.05,49800.0,21.5868,21.6457,21.5868,21.6457,49800.0
2009-10-15 12:10:00,22.05,22.12,22.04,22.12,54600.0,21.6457,21.7145,21.6359,21.7145,54600.0
2009-10-15 12:20:00,22.12,22.12,22.08,22.11,47900.0,21.7145,21.7145,21.6752,21.7046,47900.0
2009-10-15 12:30:00,22.11,22.15,22.1,22.15,24600.0,21.7046,21.7439,21.6948,21.7439,24600.0
2009-10-15 12:40:00,22.14,22.15,22.09,22.09,18300.0,21.7341,21.7439,21.685,21.685,18300.0
2009-10-15 12:50:00,22.09,22.1,22.08,22.1,29500.0,21.685,21.6948,21.6752,21.6948,29500.0
2009-10-15 13:00:00,22.09,22.11,22.09,22.11,37600.0,21.685,21.7046,21.685,21.7046,37600.0
2009-10-15 13:10:00,22.1,22.15,22.09,22.15,57500.0,21.6948,21.7439,21.685,21.7439,57500.0
2009-10-15 13:20:00,22.15,22.16,22.13,22.15,43700.0,21.7439,21.7537,21.7243,21.7439,43700.0
2009-10-15 13:30:00,22.15,22.25,22.14,22.24,70000.0,21.7439,21.8421,21.7341,21.8323,70000.0
2009-10-15 13:40:00,22.25,22.25,22.18,22.21,36900.0,21.8421,21.8421,21.7734,21.8028,36900.0
2009-10-15 13:50:00,22.21,22.22,22.18,22.2,45600.0,21.8028,21.8126,21.7734,21.793,45600.0
2009-10-15 14:00:00,22.19,22.24,22.19,22.22,36900.0,21.7832,21.8323,21.7832,21.8126,36900.0
2009-10-15 14:10:00,22.21,22.23,22.19,22.23,46800.0,21.8028,21.8224,21.7832,21.8224,46800.0
2009-10-15 14:20:00,22.23,22.23,22.19,22.19,29900.0,21.8224,21.8224,21.7832,21.7832,29900.0
2009-10-15 14:30:00,22.19,22.21,22.19,22.2,13900.0,21.7832,21.8028,21.7832,21.793,13900.0
2009-10-15 14:40:00,22.2,22.23,22.18,22.23,22800.0,21.793,21.8224,21.7734,21.8224,22800.0
2009-10-15 14:50:00,22.22,22.26,22.22,22.25,39700.0,21.8126,21.8519,21.8126,21.8421,39700.0
2009-10-15 15:00:00,22.25,22.28,22.24,22.26,42000.0,21.8421,21.8715,21.8323,21.8519,42000.0
2009-10-15 15:10:00,22.27,22.27,22.24,22.25,50500.0,21.8617,21.8617,21.8323,21.8421,50500.0
2009-10-15 15:20:00,22.26,22.26,22.2,22.2,134700.0,21.8519,21.8519,21.793,21.793,134700.0
2009-10-15 15:30:00,22.2,22.26,22.2,22.24,84200.0,21.793,21.8519,21.793,21.8323,84200.0
2009-10-15 15:40:00,22.25,22.28,22.24,22.26,73300.0,21.8421,21.8715,21.8323,21.8519,73300.0
2009-10-15 15:50:00,22.27,22.35,22.26,22.35,314300.0,21.8617,21.9402,21.8519,21.9402,314300.0
2009-10-16 09:30:00,22.11,22.28,22.11,22.14,169800.0,21.7046,21.8715,21.7046,21.7341,169800.0
2009-10-16 09:40:00,22.13,22.13,22.05,22.11,16900.0,21.7243,21.7243,21.6457,21.7046,16900.0
2009-10-16 09:50:00,22.11,22.16,22.07,22.12,266000.0,21.7046,21.7537,21.6654,21.7145,266000.0
2009-10-16 10:00:00,22.11,22.11,21.98,22.05,86100.0,21.7046,21.7046,21.577,21.6457,86100.0
2009-10-16 10:10:00,22.06,22.17,22.05,22.17,85800.0,21.6556,21.7635,21.6457,21.7635,85800.0
2009-10-16 10:20:00,22.17,22.23,22.16,22.2,61600.0,21.7635,21.8224,21.7537,21.793,61600.0
2009-10-16 10:30:00,22.2,22.24,22.2,22.2,73800.0,21.793,21.8323,21.793,21.793,73800.0
2009-10-16 10:40:00,22.19,22.19,22.1,22.16,50400.0,21.7832,21.7832,21.6948,21.7537,50400.0
2009-10-16 10:50:00,22.15,22.22,22.13,22.21,75700.0,21.7439,21.8126,21.7243,21.8028,75700.0
2009-10-16 11:00:00,22.2,22.28,22.2,22.25,61500.0,21.793,21.8715,21.793,21.8421,61500.0
2009-10-16 11:10:00,22.26,22.32,22.25,22.32,23300.0,21.8519,21.9108,21.8421,21.9108,23300.0
2009-10-16 11:20:00,22.32,22.33,22.29,22.3,20100.0,21.9108,21.9206,21.8813,21.8912,20100.0
2009-10-16 11:30:00,22.3,22.31,22.23,22.24,45600.0,21.8912,21.901,21.8224,21.8323,45600.0
2009-10-16 11:40:00,22.24,22.25,22.23,22.25,65400.0,21.8323,21.8421,21.8224,21.8421,65400.0
2009-10-16 11:50:00,22.25,22.25,22.19,22.2,41700.0,21.8421,21.8421,21.7832,21.793,41700.0
2009-10-16 12:00:00,22.2,22.21,22.19,22.19,25300.0,21.793,21.8028,21.7832,21.7832,25300.0
2009-10-16 12:10:00,22.19,22.25,22.19,22.2,83300.0,21.7832,21.8421,21.7832,21.793,83300.0
2009-10-16 12:20:00,22.21,22.21,22.2,22.2,30900.0,21.8028,21.8028,21.793,21.793,30900.0
2009-10-16 12:30:00,22.2,22.25,22.2,22.24,30800.0,21.793,21.8421,21.793,21.8323,30800.0
2009-10-16 12:40:00,22.23,22.27,22.23,22.27,59900.0,21.8224,21.8617,21.8224,21.8617,59900.0
2009-10-16 12:50:00,22.27,22.29,22.25,22.26,29200.0,21.8617,21.8813,21.8421,21.8519,29200.0
2009-10-16 13:00:00,22.26,22.28,22.26,22.27,16500.0,21.8519,21.8715,21.8519,21.8617,16500.0
2009-10-16 13:10:00,22.27,22.38,22.26,22.37,46200.0,21.8617,21.9697,21.8519,21.9599,46200.0
2009-10-16 13:20:00,22.38,22.44,22.37,22.43,39900.0,21.9697,22.0286,21.9599,22.0188,39900.0
2009-10-16 13:30:00,22.42,22.52,22.42,22.48,70600.0,22.009,22.1071,22.009,22.0679,70600.0
2009-10-16 13:40:00,22.49,22.52,22.45,22.52,46300.0,22.0777,22.1071,22.0384,22.1071,46300.0
2009-10-16 13:50:00,22.52,22.56,22.51,22.52,81400.0,22.1071,22.1464,22.0973,22.1071,81400.0
2009-10-16 14:00:00,22.51,22.52,22.48,22.49,94000.0,22.0973,22.1071,22.0679,22.0777,94000.0
2009-10-16 14:10:00,22.49,22.53,22.48,22.52,66500.0,22.0777,22.1169,22.0679,22.1071,66500.0
2009-10-16 14:20:00,22.53,22.56,22.5,22.5,70900.0,22.1169,22.1464,22.0875,22.0875,70900.0
2009-10-16 14:30:00,22.5,22.57,22.5,22.56,76900.0,22.0875,22.1562,22.0875,22.1464,76900.0
2009-10-16 14:40:00,22.56,22.58,22.5,22.5,41700.0,22.1464,22.166,22.0875,22.0875,41700.0
2009-10-16 14:50:00,22.5,22.51,22.5,22.5,22500.0,22.0875,22.0973,22.0875,22.0875,22500.0
2009-10-16 15:00:00,22.51,22.53,22.5,22.52,84300.0,22.0973,22.1169,22.0875,22.1071,84300.0
2009-10-16 15:10:00,22.52,22.56,22.5,22.5,113300.0,22.1071,22.1464,22.0875,22.0875,113300.0
2009-10-16 15:20:00,22.51,22.55,22.5,22.55,73000.0,22.0973,22.1366,22.0875,22.1366,73000.0
2009-10-16 15:30:00,22.55,22.59,22.51,22.53,61900.0,22.1366,22.1758,22.0973,22.1169,61900.0
2009-10-16 15:40:00,22.53,22.55,22.5,22.51,125100.0,22.1169,22.1366,22.0875,22.0973,125100.0
2009-10-16 15:50:00,22.51,22.52,22.49,22.5,235700.0,22.0973,22.1071,22.0777,22.0875,235700.0
2009-10-19 09:30:00,22.51,22.58,22.38,22.57,61600.0,22.0973,22.166,21.9697,22.1562,61600.0
2009-10-19 09:40:00,22.57,22.62,22.45,22.5,57200.0,22.1562,22.2053,22.0384,22.0875,57200.0
2009-10-19 09:50:00,22.5,22.5,22.37,22.4,32300.0,22.0875,22.0875,21.9599,21.9893,32300.0
2009-10-19 10:00:00,22.4,22.56,22.39,22.49,59000.0,21.9893,22.1464,21.9795,22.0777,59000.0
2009-10-19 10:10:00,22.48,22.56,22.46,22.5,52700.0,22.0679,22.1464,22.0482,22.0875,52700.0
2009-10-19 10:20:00,22.51,22.61,22.51,22.57,52800.0,22.0973,22.1955,22.0973,22.1562,52800.0
2009-10-19 10:30:00,22.57,22.62,22.54,22.55,61500.0,22.1562,22.2053,22.1268,22.1366,61500.0
2009-10-19 10:40:00,22.55,22.61,22.53,22.59,31500.0,22.1366,22.1955,22.1169,22.1758,31500.0
2009-10-19 10:50:00,22.58,22.6,22.54,22.57,23100.0,22.166,22.1857,22.1268,22.1562,23100.0
2009-10-19 11:00:00,22.57,22.6,22.55,22.56,25100.0,22.1562,22.1857,22.1366,22.1464,25100.0
2009-10-19 11:10:00,22.55,22.6,22.54,22.57,23300.0,22.1366,22.1857,22.1268,22.1562,23300.0
2009-10-19 11:20:00,22.57,22.62,22.52,22.6,41000.0,22.1562,22.2053,22.1071,22.1857,41000.0
2009-10-19 11:30:00,22.6,22.63,22.56,22.56,14900.0,22.1857,22.2151,22.1464,22.1464,14900.0
2009-10-19 11:40:00,22.57,22.65,22.56,22.65,44600.0,22.1562,22.2347,22.1464,22.2347,44600.0
2009-10-19 11:50:00,22.66,22.68,22.6,22.62,37600.0,22.2446,22.2642,22.1857,22.2053,37600.0
2009-10-19 12:00:00,22.62,22.65,22.61,22.65,13000.0,22.2053,22.2347,22.1955,22.2347,13000.0
2009-10-19 12:10:00,22.65,22.65,22.6,22.6,18300.0,22.2347,22.2347,22.1857,22.1857,18300.0
2009-10-19 12:20:00,22.6,22.61,22.59,22.6,23300.0,22.1857,22.1955,22.1758,22.1857,23300.0
2009-10-19 12:30:00,22.59,22.61,22.56,22.57,32500.0,22.1758,22.1955,22.1464,22.1562,32500.0
2009-10-19 12:40:00,22.56,22.57,22.53,22.54,31000.0,22.1464,22.1562,22.1169,22.1268,31000.0
2009-10-19 12:50:00,22.55,22.56,22.53,22.55,27800.0,22.1366,22.1464,22.1169,22.1366,27800.0
2009-10-19 13:00:00,22.55,22.58,22.54,22.56,34000.0,22.1366,22.166,22.1268,22.1464,34000.0
2009-10-19 13:10:00,22.56,22.6,22.54,22.55,26900.0,22.1464,22.1857,22.1268,22.1366,26900.0
2009-10-19 13:20:00,22.55,22.6,22.55,22.57,33600.0,22.1366,22.1857,22.1366,22.1562,33600.0
2009-10-19 13:30:00,22.57,22.65,22.57,22.64,31500.0,22.1562,22.2347,22.1562,22.2249,31500.0
2009-10-19 13:40:00,22.64,22.64,22.55,22.56,36300.0,22.2249,22.2249,22.1366,22.1464,36300.0
2009-10-19 13:50:00,22.57,22.58,22.55,22.56,21200.0,22.1562,22.166,22.1366,22.1464,21200.0
2009-10-19 14:00:00,22.55,22.6,22.55,22.57,28600.0,22.1366,22.1857,22.1366,22.1562,28600.0
2009-10-19 14:10:00,22.58,22.63,22.56,22.6,51200.0,22.166,22.2151,22.1464,22.1857,51200.0
2009-10-19 14:20:00,22.6,22.65,22.58,22.63,34300.0,22.1857,22.2347,22.166,22.2151,34300.0
2009-10-19 14:30:00,22.63,22.65,22.59,22.61,40600.0,22.2151,22.2347,22.1758,22.1955,40600.0
2009-10-19 14:40:00,22.61,22.63,22.6,22.62,32900.0,22.1955,22.2151,22.1857,22.2053,32900.0
2009-10-19 14:50:00,22.62,22.66,22.61,22.64,46600.0,22.2053,22.2446,22.1955,22.2249,46600.0
2009-10-19 15:00:00,22.63,22.64,22.58,22.6,49500.0,22.2151,22.2249,22.166,22.1857,49500.0
2009-10-19 15:10:00,22.61,22.63,22.58,22.6,50600.0,22.1955,22.2151,22.166,22.1857,50600.0
2009-10-19 15:20:00,22.6,22.61,22.57,22.58,203400.0,22.1857,22.1955,22.1562,22.166,203400.0
2009-10-19 15:30:00,22.58,22.63,22.55,22.55,316900.0,22.166,22.2151,22.1366,22.1366,316900.0
2009-10-19 15:40:00,22.55,22.57,22.54,22.57,568900.0,22.1366,22.1562,22.1268,22.1562,568900.0
2009-10-19 15:50:00,22.56,22.58,22.55,22.57,199200.0,22.1464,22.166,22.1366,22.1562,199200.0
2009-10-20 09:30:00,22.52,22.58,22.4,22.41,63500.0,22.1071,22.166,21.9893,21.9991,63500.0
2009-10-20 09:40:00,22.4,22.47,22.33,22.44,38200.0,21.9893,22.058,21.9206,22.0286,38200.0
2009-10-20 09:50:00,22.43,22.51,22.43,22.45,35000.0,22.0188,22.0973,22.0188,22.0384,35000.0
2009-10-20 10:00:00,22.47,22.57,22.46,22.52,42900.0,22.058,22.1562,22.0482,22.1071,42900.0
2009-10-20 10:10:00,22.5,22.56,22.45,22.45,45100.0,22.0875,22.1464,22.0384,22.0384,45100.0
2009-10-20 10:20:00,22.46,22.56,22.45,22.52,45600.0,22.0482,22.1464,22.0384,22.1071,45600.0
2009-10-20 10:30:00,22.52,22.66,22.5,22.66,35300.0,22.1071,22.2446,22.0875,22.2446,35300.0
2009-10-20 10:40:00,22.65,22.65,22.53,22.54,34600.0,22.2347,22.2347,22.1169,22.1268,34600.0
2009-10-20 10:50:00,22.53,22.63,22.51,22.59,23700.0,22.1169,22.2151,22.0973,22.1758,23700.0
2009-10-20 11:00:00,22.59,22.68,22.55,22.62,49500.0,22.1758,22.2642,22.1366,22.2053,49500.0
2009-10-20 11:10:00,22.61,22.69,22.6,22.69,33300.0,22.1955,22.274,22.1857,22.274,33300.0
2009-10-20 11:20:00,22.69,22.69,22.59,22.6,29300.0,22.274,22.274,22.1758,22.1857,29300.0
2009-10-20 11:30:00,22.6,22.64,22.58,22.6,83700.0,22.1857,22.2249,22.166,22.1857,83700.0
2009-10-20 11:40:00,22.6,22.61,22.54,22.56,116400.0,22.1857,22.1955,22.1268,22.1464,116400.0
2009-10-20 11:50:00,22.56,22.57,22.45,22.53,121400.0,22.1464,22.1562,22.0384,22.1169,121400.0
2009-10-20 12:00:00,22.52,22.53,22.46,22.53,74300.0,22.1071,22.1169,22.0482,22.1169,74300.0
2009-10-20 12:10:00,22.52,22.61,22.51,22.56,64800.0,22.1071,22.1955,22.0973,22.1464,64800.0
2009-10-20 12:20:00,22.56,22.61,22.55,22.6,76700.0,22.1464,22.1955,22.1366,22.1857,76700.0
2009-10-20 12:30:00,22.61,22.62,22.51,22.55,79100.0,22.1955,22.2053,22.0973,22.1366,79100.0
2009-10-20 12:40:00,22.54,22.6,22.53,22.53,111300.0,22.1268,22.1857,22.1169,22.1169,111300.0
2009-10-20 12:50:00,22.53,22.54,22.47,22.49,108300.0,22.1169,22.1268,22.058,22.0777,108300.0
2009-10-20 13:00:00,22.49,22.51,22.47,22.48,101300.0,22.0777,22.0973,22.058,22.0679,101300.0
2009-10-20 13:10:00,22.48,22.55,22.47,22.52,70000.0,22.0679,22.1366,22.058,22.1071,70000.0
2009-10-20 13:20:00,22.51,22.6,22.48,22.58,63800.0,22.0973,22.1857,22.0679,22.166,63800.0
2009-10-20 13:30:00,22.58,22.61,22.56,22.61,40500.0,22.166,22.1955,22.1464,22.1955,40500.0
2009-10-20 13:40:00,22.6,22.67,22.6,22.67,36900.0,22.1857,22.2544,22.1857,22.2544,36900.0
2009-10-20 13:50:00,22.67,22.67,22.6,22.63,57700.0,22.2544,22.2544,22.1857,22.2151,57700.0
2009-10-20 14:00:00,22.61,22.67,22.59,22.67,62400.0,22.1955,22.2544,22.1758,22.2544,62400.0
2009-10-20 14:10:00,22.67,22.76,22.66,22.73,55200.0,22.2544,22.3427,22.2446,22.3133,55200.0
2009-10-20 14:20:00,22.74,22.74,22.68,22.69,67600.0,22.3231,22.3231,22.2642,22.274,67600.0
2009-10-20 14:30:00,22.7,22.75,22.65,22.75,93100.0,22.2838,22.3329,22.2347,22.3329,93100.0
2009-10-20 14:40:00,22.75,22.82,22.7,22.79,143800.0,22.3329,22.4016,22.2838,22.3722,143800.0
2009-10-20 14:50:00,22.79,22.84,22.75,22.84,106200.0,22.3722,22.4213,22.3329,22.4213,106200.0
2009-10-20 15:00:00,22.84,22.84,22.76,22.76,116800.0,22.4213,22.4213,22.3427,22.3427,116800.0
2009-10-20 15:10:00,22.77,22.82,22.74,22.82,113700.0,22.3525,22.4016,22.3231,22.4016,113700.0
2009-10-20 15:20:00,22.82,22.85,22.79,22.84,77800.0,22.4016,22.4311,22.3722,22.4213,77800.0
2009-10-20 15:30:00,22.84,22.88,22.79,22.79,117900.0,22.4213,22.4605,22.3722,22.3722,117900.0
2009-10-20 15:40:00,22.79,22.82,22.78,22.8,154800.0,22.3722,22.4016,22.3624,22.382,154800.0
2009-10-20 15:50:00,22.8,22.8,22.79,22.8,196500.0,22.382,22.382,22.3722,22.382,196500.0
2009-10-21 09:30:00,22.68,22.89,22.64,22.87,45300.0,22.2642,22.4703,22.2249,22.4507,45300.0
2009-10-21 09:40:00,22.88,22.97,22.82,22.94,29300.0,22.4605,22.5489,22.4016,22.5194,29300.0
2009-10-21 09:50:00,22.93,23.04,22.9,22.97,52400.0,22.5096,22.6176,22.4802,22.5489,52400.0
2009-10-21 10:00:00,22.97,23.12,22.97,23.1,138800.0,22.5489,22.6961,22.5489,22.6765,138800.0
2009-10-21 10:10:00,23.1,23.14,23.0,23.04,56700.0,22.6765,22.7158,22.5783,22.6176,56700.0
2009-10-21 10:20:00,23.04,23.1,22.99,22.99,23800.0,22.6176,22.6765,22.5685,22.5685,23800.0
2009-10-21 10:30:00,23.0,23.07,22.99,23.01,89900.0,22.5783,22.647,22.5685,22.5881,89900.0
2009-10-21 10:40:00,23.02,23.14,23.01,23.09,40600.0,22.598,22.7158,22.5881,22.6667,40600.0
2009-10-21 10:50:00,23.1,23.1,23.02,23.04,29400.0,22.6765,22.6765,22.598,22.6176,29400.0
2009-10-21 11:00:00,23.03,23.04,23.01,23.03,29500.0,22.6078,22.6176,22.5881,22.6078,29500.0
2009-10-21 11:10:00,23.02,23.02,22.95,22.95,43500.0,22.598,22.598,22.5292,22.5292,43500.0
2009-10-21 11:20:00,22.95,22.99,22.91,22.99,25900.0,22.5292,22.5685,22.49,22.5685,25900.0
2009-10-21 11:30:00,22.98,22.98,22.93,22.93,41900.0,22.5587,22.5587,22.5096,22.5096,41900.0
2009-10-21 11:40:00,22.93,22.94,22.83,22.83,20400.0,22.5096,22.5194,22.4114,22.4114,20400.0
2009-10-21 11:50:00,22.83,22.86,22.77,22.85,26900.0,22.4114,22.4409,22.3525,22.4311,26900.0
2009-10-21 12:00:00,22.85,22.94,22.85,22.89,33900.0,22.4311,22.5194,22.4311,22.4703,33900.0
2009-10-21 12:10:00,22.88,22.89,22.84,22.87,27800.0,22.4605,22.4703,22.4213,22.4507,27800.0
2009-10-21 12:20:00,22.87,22.96,22.85,22.94,24400.0,22.4507,22.5391,22.4311,22.5194,24400.0
2009-10-21 12:30:00,22.93,22.94,22.88,22.89,25400.0,22.5096,22.5194,22.4605,22.4703,25400.0
2009-10-21 12:40:00,22.9,22.95,22.89,22.94,15000.0,22.4802,22.5292,22.4703,22.5194,15000.0
2009-10-21 12:50:00,22.94,22.97,22.93,22.97,15300.0,22.5194,22.5489,22.5096,22.5489,15300.0
2009-10-21 13:00:00,22.97,22.97,22.88,22.88,21600.0,22.5489,22.5489,22.4605,22.4605,21600.0
2009-10-21 13:10:00,22.88,22.92,22.88,22.92,13500.0,22.4605,22.4998,22.4605,22.4998,13500.0
2009-10-21 13:20:00,22.93,22.94,22.89,22.89,16500.0,22.5096,22.5194,22.4703,22.4703,16500.0
2009-10-21 13:30:00,22.89,22.92,22.83,22.92,22800.0,22.4703,22.4998,22.4114,22.4998,22800.0
2009-10-21 13:40:00,22.92,22.94,22.91,22.93,21900.0,22.4998,22.5194,22.49,22.5096,21900.0
2009-10-21 13:50:00,22.93,22.99,22.92,22.98,21500.0,22.5096,22.5685,22.4998,22.5587,21500.0
2009-10-21 14:00:00,22.97,22.97,22.86,22.88,117900.0,22.5489,22.5489,22.4409,22.4605,117900.0
2009-10-21 14:10:00,22.88,22.89,22.79,22.82,36100.0,22.4605,22.4703,22.3722,22.4016,36100.0
2009-10-21 14:20:00,22.82,22.89,22.8,22.86,46000.0,22.4016,22.4703,22.382,22.4409,46000.0
2009-10-21 14:30:00,22.87,22.88,22.8,22.83,34100.0,22.4507,22.4605,22.382,22.4114,34100.0
2009-10-21 14:40:00,22.83,22.9,22.81,22.88,32000.0,22.4114,22.4802,22.3918,22.4605,32000.0
2009-10-21 14:50:00,22.88,22.9,22.84,22.85,53300.0,22.4605,22.4802,22.4213,22.4311,53300.0
2009-10-21 15:00:00,22.85,22.86,22.83,22.86,62700.0,22.4311,22.4409,22.4114,22.4409,62700.0
2009-10-21 15:10:00,22.86,22.87,22.79,22.81,53800.0,22.4409,22.4507,22.3722,22.3918,53800.0
2009-10-21 15:20:00,22.81,22.83,22.61,22.63,145600.0,22.3918,22.4114,22.1955,22.2151,145600.0
2009-10-21 15:30:00,22.64,22.66,22.45,22.56,259200.0,22.2249,22.2446,22.0384,22.1464,259200.0
2009-10-21 15:40:00,22.56,22.58,22.36,22.38,226600.0,22.1464,22.166,21.9501,21.9697,226600.0
2009-10-21 15:50:00,22.39,22.42,22.35,22.37,167000.0,21.9795,22.009,21.9402,21.9599,167000.0
2009-10-22 09:30:00,22.51,22.69,22.5,22.62,85400.0,22.0973,22.274,22.0875,22.2053,85400.0
2009-10-22 09:40:00,22.63,22.7,22.39,22.41,77400.0,22.2151,22.2838,21.9795,21.9991,77400.0
2009-10-22 09:50:00,22.41,22.5,22.32,22.48,50800.0,21.9991,22.0875,21.9108,22.0679,50800.0
2009-10-22 10:00:00,22.51,22.54,22.39,22.49,53900.0,22.0973,22.1268,21.9795,22.0777,53900.0
2009-10-22 10:10:00,22.49,22.55,22.46,22.53,30900.0,22.0777,22.1366,22.0482,22.1169,30900.0
2009-10-22 10:20:00,22.51,22.55,22.34,22.36,105300.0,22.0973,22.1366,21.9304,21.9501,105300.0
2009-10-22 10:30:00,22.39,22.45,22.35,22.41,37900.0,21.9795,22.0384,21.9402,21.9991,37900.0
2009-10-22 10:40:00,22.42,22.5,22.42,22.47,28900.0,22.009,22.0875,22.009,22.058,28900.0
2009-10-22 10:50:00,22.45,22.58,22.45,22.54,31300.0,22.0384,22.166,22.0384,22.1268,31300.0
2009-10-22 11:00:00,22.54,22.59,22.49,22.56,18500.0,22.1268,22.1758,22.0777,22.1464,18500.0
2009-10-22 11:10:00,22.57,22.58,22.55,22.56,27000.0,22.1562,22.166,22.1366,22.1464,27000.0
2009-10-22 11:20:00,22.56,22.66,22.55,22.64,25500.0,22.1464,22.2446,22.1366,22.2249,25500.0
2009-10-22 11:30:00,22.63,22.66,22.6,22.65,20000.0,22.2151,22.2446,22.1857,22.2347,20000.0
2009-10-22 11:40:00,22.65,22.7,22.64,22.65,50800.0,22.2347,22.2838,22.2249,22.2347,50800.0
2009-10-22 11:50:00,22.65,22.66,22.5,22.5,21400.0,22.2347,22.2446,22.0875,22.0875,21400.0
2009-10-22 12:00:00,22.51,22.54,22.48,22.53,32200.0,22.0973,22.1268,22.0679,22.1169,32200.0
2009-10-22 12:10:00,22.53,22.57,22.49,22.49,52900.0,22.1169,22.1562,22.0777,22.0777,52900.0
2009-10-22 12:20:00,22.49,22.52,22.47,22.51,24800.0,22.0777,22.1071,22.058,22.0973,24800.0
2009-10-22 12:30:00,22.51,22.55,22.49,22.53,96700.0,22.0973,22.1366,22.0777,22.1169,96700.0
2009-10-22 12:40:00,22.54,22.66,22.53,22.61,38000.0,22.1268,22.2446,22.1169,22.1955,38000.0
2009-10-22 12:50:00,22.61,22.63,22.59,22.59,49700.0,22.1955,22.2151,22.1758,22.1758,49700.0
2009-10-22 13:00:00,22.6,22.66,22.59,22.65,15100.0,22.1857,22.2446,22.1758,22.2347,15100.0
2009-10-22 13:10:00,22.64,22.64,22.55,22.57,14500.0,22.2249,22.2249,22.1366,22.1562,14500.0
2009-10-22 13:20:00,22.58,22.67,22.58,22.64,22300.0,22.166,22.2544,22.166,22.2249,22300.0
2009-10-22 13:30:00,22.64,22.66,22.59,22.66,19000.0,22.2249,22.2446,22.1758,22.2446,19000.0
2009-10-22 13:40:00,22.66,22.66,22.51,22.57,72700.0,22.2446,22.2446,22.0973,22.1562,72700.0
2009-10-22 13:50:00,22.56,22.64,22.56,22.57,21100.0,22.1464,22.2249,22.1464,22.1562,21100.0
2009-10-22 14:00:00,22.6,22.75,22.6,22.75,58100.0,22.1857,22.3329,22.1857,22.3329,58100.0
2009-10-22 14:10:00,22.75,22.78,22.68,22.69,108300.0,22.3329,22.3624,22.2642,22.274,108300.0
2009-10-22 14:20:00,22.68,22.78,22.66,22.77,117100.0,22.2642,22.3624,22.2446,22.3525,117100.0
2009-10-22 14:30:00,22.77,22.83,22.75,22.79,90000.0,22.3525,22.4114,22.3329,22.3722,90000.0
2009-10-22 14:40:00,22.79,22.82,22.74,22.78,65600.0,22.3722,22.4016,22.3231,22.3624,65600.0
2009-10-22 14:50:00,22.78,22.86,22.75,22.85,36700.0,22.3624,22.4409,22.3329,22.4311,36700.0
2009-10-22 15:00:00,22.86,23.0,22.83,22.99,74000.0,22.4409,22.5783,22.4114,22.5685,74000.0
2009-10-22 15:10:00,22.99,23.0,22.91,22.98,102400.0,22.5685,22.5783,22.49,22.5587,102400.0
2009-10-22 15:20:00,22.98,23.04,22.96,23.03,62200.0,22.5587,22.6176,22.5391,22.6078,62200.0
2009-10-22 15:30:00,23.02,23.03,22.93,22.96,49200.0,22.598,22.6078,22.5096,22.5391,49200.0
2009-10-22 15:40:00,22.95,22.96,22.89,22.91,64600.0,22.5292,22.5391,22.4703,22.49,64600.0
2009-10-22 15:50:00,22.91,22.96,22.91,22.94,125700.0,22.49,22.5391,22.49,22.5194,125700.0
2009-10-23 09:30:00,23.01,23.01,22.71,22.9,40400.0,22.5881,22.5881,22.2936,22.4802,40400.0
2009-10-23 09:40:00,22.89,23.0,22.82,22.98,57500.0,22.4703,22.5783,22.4016,22.5587,57500.0
2009-10-23 09:50:00,22.98,23.05,22.95,23.04,35300.0,22.5587,22.6274,22.5292,22.6176,35300.0
2009-10-23 10:00:00,23.06,23.17,22.89,22.9,87700.0,22.6372,22.7452,22.4703,22.4802,87700.0
2009-10-23 10:10:00,22.9,22.96,22.85,22.94,147900.0,22.4802,22.5391,22.4311,22.5194,147900.0
2009-10-23 10:20:00,22.95,22.98,22.89,22.9,57100.0,22.5292,22.5587,22.4703,22.4802,57100.0
2009-10-23 10:30:00,22.91,22.91,22.82,22.85,85900.0,22.49,22.49,22.4016,22.4311,85900.0
2009-10-23 10:40:00,22.84,22.84,22.8,22.84,43600.0,22.4213,22.4213,22.382,22.4213,43600.0
2009-10-23 10:50:00,22.83,22.83,22.75,22.77,34500.0,22.4114,22.4114,22.3329,22.3525,34500.0
2009-10-23 11:00:00,22.76,22.82,22.76,22.82,76900.0,22.3427,22.4016,22.3427,22.4016,76900.0
2009-10-23 11:10:00,22.82,22.82,22.63,22.65,36600.0,22.4016,22.4016,22.2151,22.2347,36600.0
2009-10-23 11:20:00,22.66,22.74,22.65,22.74,31400.0,22.2446,22.3231,22.2347,22.3231,31400.0
2009-10-23 11:30:00,22.72,22.77,22.7,22.76,31900.0,22.3035,22.3525,22.2838,22.3427,31900.0
2009-10-23 11:40:00,22.75,22.77,22.75,22.75,7600.0,22.3329,22.3525,22.3329,22.3329,7600.0
2009-10-23 11:50:00,22.75,22.88,22.75,22.88,57400.0,22.3329,22.4605,22.3329,22.4605,57400.0
2009-10-23 12:00:00,22.87,22.93,22.85,22.93,40300.0,22.4507,22.5096,22.4311,22.5096,40300.0
2009-10-23 12:10:00,22.93,22.94,22.85,22.89,42300.0,22.5096,22.5194,22.4311,22.4703,42300.0
2009-10-23 12:20:00,22.88,22.89,22.84,22.87,49700.0,22.4605,22.4703,22.4213,22.4507,49700.0
2009-10-23 12:30:00,22.87,22.94,22.85,22.93,43400.0,22.4507,22.5194,22.4311,22.5096,43400.0
2009-10-23 12:40:00,22.92,22.97,22.88,22.95,27700.0,22.4998,22.5489,22.4605,22.5292,27700.0
2009-10-23 12:50:00,22.95,22.95,22.87,22.87,19000.0,22.5292,22.5292,22.4507,22.4507,19000.0
2009-10-23 13:00:00,22.87,22.9,22.82,22.86,70000.0,22.4507,22.4802,22.4016,22.4409,70000.0
2009-10-23 13:10:00,22.86,22.92,22.84,22.85,28500.0,22.4409,22.4998,22.4213,22.4311,28500.0
2009-10-23 13:20:00,22.85,22.86,22.74,22.8,124100.0,22.4311,22.4409,22.3231,22.382,124100.0
2009-10-23 13:30:00,22.8,22.81,22.7,22.7,125400.0,22.382,22.3918,22.2838,22.2838,125400.0
2009-10-23 13:40:00,22.7,22.8,22.7,22.78,32000.0,22.2838,22.382,22.2838,22.3624,32000.0
2009-10-23 13:50:00,22.78,22.8,22.73,22.74,48600.0,22.3624,22.382,22.3133,22.3231,48600.0
2009-10-23 14:00:00,22.74,22.79,22.71,22.73,58000.0,22.3231,22.3722,22.2936,22.3133,58000.0
2009-10-23 14:10:00,22.74,22.78,22.73,22.75,49700.0,22.3231,22.3624,22.3133,22.3329,49700.0
2009-10-23 14:20:00,22.75,22.82,22.75,22.77,44200.0,22.3329,22.4016,22.3329,22.3525,44200.0
2009-10-23 14:30:00,22.77,22.82,22.73,22.82,26100.0,22.3525,22.4016,22.3133,22.4016,26100.0
2009-10-23 14:40:00,22.82,22.86,22.78,22.79,36000.0,22.4016,22.4409,22.3624,22.3722,36000.0
2009-10-23 14:50:00,22.79,22.8,22.74,22.76,32400.0,22.3722,22.382,22.3231,22.3427,32400.0
2009-10-23 15:00:00,22.77,22.85,22.77,22.81,56100.0,22.3525,22.4311,22.3525,22.3918,56100.0
2009-10-23 15:10:00,22.8,22.89,22.78,22.85,54200.0,22.382,22.4703,22.3624,22.4311,54200.0
2009-10-23 15:20:00,22.85,22.92,22.8,22.81,132100.0,22.4311,22.4998,22.382,22.3918,132100.0
2009-10-23 15:30:00,22.81,22.81,22.69,22.75,124000.0,22.3918,22.3918,22.274,22.3329,124000.0
2009-10-23 15:40:00,22.74,22.82,22.73,22.82,151700.0,22.3231,22.4016,22.3133,22.4016,151700.0
2009-10-23 15:50:00,22.81,22.85,22.78,22.82,231200.0,22.3918,22.4311,22.3624,22.4016,231200.0
2009-10-26 09:30:00,22.77,23.03,22.76,23.03,38700.0,22.3525,22.6078,22.3427,22.6078,38700.0
2009-10-26 09:40:00,23.05,23.3,23.0,23.24,46000.0,22.6274,22.8728,22.5783,22.8139,46000.0
2009-10-26 09:50:00,23.25,23.33,23.22,23.28,39300.0,22.8237,22.9023,22.7943,22.8532,39300.0
2009-10-26 10:00:00,23.27,23.34,23.22,23.27,42900.0,22.8434,22.9121,22.7943,22.8434,42900.0
2009-10-26 10:10:00,23.26,23.33,23.25,23.29,53900.0,22.8336,22.9023,22.8237,22.863,53900.0
2009-10-26 10:20:00,23.3,23.32,23.17,23.19,60800.0,22.8728,22.8925,22.7452,22.7648,60800.0
2009-10-26 10:30:00,23.19,23.23,23.11,23.14,104800.0,22.7648,22.8041,22.6863,22.7158,104800.0
2009-10-26 10:40:00,23.15,23.18,23.11,23.18,66200.0,22.7256,22.755,22.6863,22.755,66200.0
2009-10-26 10:50:00,23.18,23.2,23.15,23.2,53800.0,22.755,22.7747,22.7256,22.7747,53800.0
2009-10-26 11:00:00,23.2,23.28,23.15,23.25,135300.0,22.7747,22.8532,22.7256,22.8237,135300.0
2009-10-26 11:10:00,23.24,23.24,23.07,23.1,58200.0,22.8139,22.8139,22.647,22.6765,58200.0
2009-10-26 11:20:00,23.1,23.2,23.1,23.15,110200.0,22.6765,22.7747,22.6765,22.7256,110200.0
2009-10-26 11:30:00,23.13,23.13,22.8,22.8,119800.0,22.7059,22.7059,22.382,22.382,119800.0
2009-10-26 11:40:00,22.8,22.83,22.7,22.7,91300.0,22.382,22.4114,22.2838,22.2838,91300.0
2009-10-26 11:50:00,22.71,22.77,22.55,22.57,139200.0,22.2936,22.3525,22.1366,22.1562,139200.0
2009-10-26 12:00:00,22.58,22.61,22.34,22.39,138700.0,22.166,22.1955,21.9304,21.9795,138700.0
2009-10-26 12:10:00,22.39,22.63,22.38,22.62,68400.0,21.9795,22.2151,21.9697,22.2053,68400.0
2009-10-26 12:20:00,22.62,22.65,22.61,22.64,29500.0,22.2053,22.2347,22.1955,22.2249,29500.0
2009-10-26 12:30:00,22.62,22.65,22.56,22.64,44100.0,22.2053,22.2347,22.1464,22.2249,44100.0
2009-10-26 12:40:00,22.63,22.65,22.6,22.6,39300.0,22.2151,22.2347,22.1857,22.1857,39300.0
2009-10-26 12:50:00,22.6,22.68,22.6,22.66,67000.0,22.1857,22.2642,22.1857,22.2446,67000.0
2009-10-26 13:00:00,22.66,22.67,22.58,22.6,39500.0,22.2446,22.2544,22.166,22.1857,39500.0
2009-10-26 13:10:00,22.6,22.63,22.58,22.6,120300.0,22.1857,22.2151,22.166,22.1857,120300.0
2009-10-26 13:20:00,22.6,22.62,22.5,22.51,46200.0,22.1857,22.2053,22.0875,22.0973,46200.0
2009-10-26 13:30:00,22.5,22.52,22.5,22.51,42100.0,22.0875,22.1071,22.0875,22.0973,42100.0
2009-10-26 13:40:00,22.51,22.54,22.48,22.48,49900.0,22.0973,22.1268,22.0679,22.0679,49900.0
2009-10-26 13:50:00,22.49,22.5,22.42,22.49,27500.0,22.0777,22.0875,22.009,22.0777,27500.0
2009-10-26 14:00:00,22.47,22.52,22.42,22.44,35900.0,22.058,22.1071,22.009,22.0286,35900.0
2009-10-26 14:10:00,22.43,22.45,22.34,22.4,45000.0,22.0188,22.0384,21.9304,21.9893,45000.0
2009-10-26 14:20:00,22.4,22.44,22.37,22.43,15800.0,21.9893,22.0286,21.9599,22.0188,15800.0
2009-10-26 14:30:00,22.42,22.44,22.32,22.35,53100.0,22.009,22.0286,21.9108,21.9402,53100.0
2009-10-26 14:40:00,22.36,22.37,22.28,22.29,42900.0,21.9501,21.9599,21.8715,21.8813,42900.0
2009-10-26 14:50:00,22.29,22.43,22.29,22.39,88600.0,21.8813,22.0188,21.8813,21.9795,88600.0
2009-10-26 15:00:00,22.39,22.43,22.34,22.38,74300.0,21.9795,22.0188,21.9304,21.9697,74300.0
2009-10-26 15:10:00,22.39,22.39,22.32,22.34,52600.0,21.9795,21.9795,21.9108,21.9304,52600.0
2009-10-26 15:20:00,22.34,22.37,22.25,22.26,74000.0,21.9304,21.9599,21.8421,21.8519,74000.0
2009-10-26 15:30:00,22.25,22.28,22.19,22.19,140400.0,21.8421,21.8715,21.7832,21.7832,140400.0
2009-10-26 15:40:00,22.19,22.28,22.17,22.26,152000.0,21.7832,21.8715,21.7635,21.8519,152000.0
2009-10-26 15:50:00,22.25,22.26,22.16,22.2,271300.0,21.8421,21.8519,21.7537,21.793,271300.0
2009-10-27 09:30:00,22.58,22.58,22.19,22.25,111100.0,22.166,22.166,21.7832,21.8421,111100.0
2009-10-27 09:40:00,22.25,22.3,22.11,22.2,35500.0,21.8421,21.8912,21.7046,21.793,35500.0
2009-10-27 09:50:00,22.19,22.29,22.18,22.18,51500.0,21.7832,21.8813,21.7734,21.7734,51500.0
2009-10-27 10:00:00,22.18,22.18,21.93,22.05,82000.0,21.7734,21.7734,21.5279,21.6457,82000.0
2009-10-27 10:10:00,22.05,22.09,21.97,21.98,92200.0,21.6457,21.685,21.5672,21.577,92200.0
2009-10-27 10:20:00,21.98,22.07,21.96,22.05,87900.0,21.577,21.6654,21.5574,21.6457,87900.0
2009-10-27 10:30:00,22.04,22.06,21.97,21.97,33900.0,21.6359,21.6556,21.5672,21.5672,33900.0
2009-10-27 10:40:00,21.99,22.13,21.98,22.06,77200.0,21.5868,21.7243,21.577,21.6556,77200.0
2009-10-27 10:50:00,22.05,22.08,21.94,22.01,37200.0,21.6457,21.6752,21.5378,21.6065,37200.0
2009-10-27 11:00:00,22.0,22.04,21.92,21.97,76900.0,21.5967,21.6359,21.5181,21.5672,76900.0
2009-10-27 11:10:00,21.98,22.0,21.89,21.89,106700.0,21.577,21.5967,21.4887,21.4887,106700.0
2009-10-27 11:20:00,21.9,21.9,21.85,21.9,73000.0,21.4985,21.4985,21.4494,21.4985,73000.0
2009-10-27 11:30:00,21.9,21.9,21.86,21.89,61700.0,21.4985,21.4985,21.4592,21.4887,61700.0
2009-10-27 11:40:00,21.89,21.91,21.82,21.87,67900.0,21.4887,21.5083,21.42,21.469,67900.0
2009-10-27 11:50:00,21.88,22.0,21.88,21.94,82900.0,21.4789,21.5967,21.4789,21.5378,82900.0
2009-10-27 12:00:00,21.95,21.98,21.91,21.94,28800.0,21.5476,21.577,21.5083,21.5378,28800.0
2009-10-27 12:10:00,21.95,22.04,21.94,22.01,92700.0,21.5476,21.6359,21.5378,21.6065,92700.0
2009-10-27 12:20:00,22.01,22.08,22.0,22.06,71700.0,21.6065,21.6752,21.5967,21.6556,71700.0
2009-10-27 12:30:00,22.05,22.06,22.02,22.04,36100.0,21.6457,21.6556,21.6163,21.6359,36100.0
2009-10-27 12:40:00,22.05,22.06,22.02,22.06,27800.0,21.6457,21.6556,21.6163,21.6556,27800.0
2009-10-27 12:50:00,22.06,22.06,21.95,21.98,41600.0,21.6556,21.6556,21.5476,21.577,41600.0
2009-10-27 13:00:00,21.96,22.0,21.88,21.92,41900.0,21.5574,21.5967,21.4789,21.5181,41900.0
2009-10-27 13:10:00,21.92,21.94,21.9,21.92,16400.0,21.5181,21.5378,21.4985,21.5181,16400.0
2009-10-27 13:20:00,21.9,21.91,21.84,21.87,17700.0,21.4985,21.5083,21.4396,21.469,17700.0
2009-10-27 13:30:00,21.87,21.9,21.81,21.88,21000.0,21.469,21.4985,21.4101,21.4789,21000.0
2009-10-27 13:40:00,21.87,21.91,21.83,21.91,55100.0,21.469,21.5083,21.4298,21.5083,55100.0
2009-10-27 13:50:00,21.91,21.91,21.81,21.85,27400.0,21.5083,21.5083,21.4101,21.4494,27400.0
2009-10-27 14:00:00,21.85,21.86,21.76,21.77,30900.0,21.4494,21.4592,21.3611,21.3709,30900.0
2009-10-27 14:10:00,21.77,21.9,21.77,21.9,24000.0,21.3709,21.4985,21.3709,21.4985,24000.0
2009-10-27 14:20:00,21.9,21.97,21.87,21.93,27200.0,21.4985,21.5672,21.469,21.5279,27200.0
2009-10-27 14:30:00,21.93,21.93,21.86,21.87,39100.0,21.5279,21.5279,21.4592,21.469,39100.0
2009-10-27 14:40:00,21.89,21.9,21.87,21.9,18400.0,21.4887,21.4985,21.469,21.4985,18400.0
2009-10-27 14:50:00,21.9,21.96,21.89,21.95,54200.0,21.4985,21.5574,21.4887,21.5476,54200.0
2009-10-27 15:00:00,21.96,21.96,21.87,21.88,40500.0,21.5574,21.5574,21.469,21.4789,40500.0
2009-10-27 15:10:00,21.87,21.9,21.85,21.9,23100.0,21.469,21.4985,21.4494,21.4985,23100.0
2009-10-27 15:20:00,21.9,21.91,21.84,21.9,49200.0,21.4985,21.5083,21.4396,21.4985,49200.0
2009-10-27 15:30:00,21.91,21.92,21.78,21.81,62400.0,21.5083,21.5181,21.3807,21.4101,62400.0
2009-10-27 15:40:00,21.82,21.87,21.81,21.82,51800.0,21.42,21.469,21.4101,21.42,51800.0
2009-10-27 15:50:00,21.83,21.86,21.77,21.8,68600.0,21.4298,21.4592,21.3709,21.4003,68600.0
2009-10-28 09:30:00,21.72,21.77,21.56,21.62,38500.0,21.3218,21.3709,21.1647,21.2236,38500.0
2009-10-28 09:40:00,21.6,21.6,21.44,21.44,54000.0,21.204,21.204,21.0469,21.0469,54000.0
2009-10-28 09:50:00,21.44,21.56,21.41,21.45,52400.0,21.0469,21.1647,21.0175,21.0567,52400.0
2009-10-28 10:00:00,21.45,21.45,21.26,21.35,96300.0,21.0567,21.0567,20.8702,20.9586,96300.0
2009-10-28 10:10:00,21.35,21.4,21.31,21.35,46500.0,20.9586,21.0077,20.9193,20.9586,46500.0
2009-10-28 10:20:00,21.35,21.35,21.28,21.29,34200.0,20.9586,20.9586,20.8899,20.8997,34200.0
2009-10-28 10:30:00,21.27,21.35,21.26,21.33,46900.0,20.88,20.9586,20.8702,20.9389,46900.0
2009-10-28 10:40:00,21.34,21.35,21.19,21.2,40100.0,20.9488,20.9586,20.8015,20.8113,40100.0
2009-10-28 10:50:00,21.2,21.2,21.05,21.14,73400.0,20.8113,20.8113,20.6641,20.7524,73400.0
2009-10-28 11:00:00,21.12,21.13,21.02,21.08,79400.0,20.7328,20.7426,20.6346,20.6935,79400.0
2009-10-28 11:10:00,21.09,21.1,21.04,21.08,45500.0,20.7033,20.7132,20.6543,20.6935,45500.0
2009-10-28 11:20:00,21.09,21.14,21.05,21.13,39000.0,20.7033,20.7524,20.6641,20.7426,39000.0
2009-10-28 11:30:00,21.13,21.18,21.07,21.13,50700.0,20.7426,20.7917,20.6837,20.7426,50700.0
2009-10-28 11:40:00,21.13,21.13,21.08,21.1,29800.0,20.7426,20.7426,20.6935,20.7132,29800.0
2009-10-28 11:50:00,21.1,21.1,21.07,21.09,29400.0,20.7132,20.7132,20.6837,20.7033,29400.0
2009-10-28 12:00:00,21.08,21.12,21.07,21.08,22000.0,20.6935,20.7328,20.6837,20.6935,22000.0
2009-10-28 12:10:00,21.08,21.1,21.07,21.08,20900.0,20.6935,20.7132,20.6837,20.6935,20900.0
2009-10-28 12:20:00,21.08,21.08,20.98,20.99,93600.0,20.6935,20.6935,20.5954,20.6052,93600.0
2009-10-28 12:30:00,20.98,21.0,20.94,20.98,40600.0,20.5954,20.615,20.5561,20.5954,40600.0
2009-10-28 12:40:00,20.97,20.99,20.95,20.96,34500.0,20.5855,20.6052,20.5659,20.5757,34500.0
2009-10-28 12:50:00,20.96,20.96,20.82,20.91,66700.0,20.5757,20.5757,20.4383,20.5266,66700.0
2009-10-28 13:00:00,20.91,21.04,20.88,21.03,38600.0,20.5266,20.6543,20.4972,20.6444,38600.0
2009-10-28 13:10:00,21.03,21.15,21.02,21.07,39900.0,20.6444,20.7622,20.6346,20.6837,39900.0
2009-10-28 13:20:00,21.08,21.12,21.02,21.03,18600.0,20.6935,20.7328,20.6346,20.6444,18600.0
2009-10-28 13:30:00,21.03,21.1,21.01,21.02,26300.0,20.6444,20.7132,20.6248,20.6346,26300.0
2009-10-28 13:40:00,21.02,21.14,21.01,21.1,82700.0,20.6346,20.7524,20.6248,20.7132,82700.0
2009-10-28 13:50:00,21.08,21.12,21.06,21.07,20200.0,20.6935,20.7328,20.6739,20.6837,20200.0
2009-10-28 14:00:00,21.07,21.15,21.05,21.15,32200.0,20.6837,20.7622,20.6641,20.7622,32200.0
2009-10-28 14:10:00,21.14,21.18,21.11,21.11,51600.0,20.7524,20.7917,20.723,20.723,51600.0
2009-10-28 14:20:00,21.11,21.15,21.03,21.12,40800.0,20.723,20.7622,20.6444,20.7328,40800.0
2009-10-28 14:30:00,21.12,21.15,21.02,21.03,56700.0,20.7328,20.7622,20.6346,20.6444,56700.0
2009-10-28 14:40:00,21.02,21.1,21.02,21.09,48400.0,20.6346,20.7132,20.6346,20.7033,48400.0
2009-10-28 14:50:00,21.08,21.14,21.07,21.08,64800.0,20.6935,20.7524,20.6837,20.6935,64800.0
2009-10-28 15:00:00,21.07,21.13,21.05,21.06,46400.0,20.6837,20.7426,20.6641,20.6739,46400.0
2009-10-28 15:10:00,21.05,21.09,20.99,21.04,55600.0,20.6641,20.7033,20.6052,20.6543,55600.0
2009-10-28 15:20:00,21.03,21.05,20.92,20.98,62900.0,20.6444,20.6641,20.5365,20.5954,62900.0
2009-10-28 15:30:00,20.98,20.99,20.86,20.88,65300.0,20.5954,20.6052,20.4776,20.4972,65300.0
2009-10-28 15:40:00,20.87,21.02,20.87,21.0,178600.0,20.4874,20.6346,20.4874,20.615,178600.0
2009-10-28 15:50:00,21.01,21.03,20.94,20.97,238900.0,20.6248,20.6444,20.5561,20.5855,238900.0
2009-10-29 09:30:00,21.16,21.59,21.16,21.57,106600.0,20.7721,21.1942,20.7721,21.1745,106600.0
2009-10-29 09:40:00,21.56,21.58,21.4,21.49,62400.0,21.1647,21.1844,21.0077,21.096,62400.0
2009-10-29 09:50:00,21.49,21.53,21.34,21.48,71700.0,21.096,21.1353,20.9488,21.0862,71700.0
2009-10-29 10:00:00,21.49,21.77,21.49,21.72,86500.0,21.096,21.3709,21.096,21.3218,86500.0
2009-10-29 10:10:00,21.72,21.78,21.67,21.78,43300.0,21.3218,21.3807,21.2727,21.3807,43300.0
2009-10-29 10:20:00,21.78,21.88,21.73,21.74,97700.0,21.3807,21.4789,21.3316,21.3414,97700.0
2009-10-29 10:30:00,21.74,21.82,21.67,21.81,79200.0,21.3414,21.42,21.2727,21.4101,79200.0
2009-10-29 10:40:00,21.8,21.82,21.67,21.74,39300.0,21.4003,21.42,21.2727,21.3414,39300.0
2009-10-29 10:50:00,21.75,21.8,21.72,21.79,45100.0,21.3512,21.4003,21.3218,21.3905,45100.0
2009-10-29 11:00:00,21.81,21.89,21.8,21.86,52400.0,21.4101,21.4887,21.4003,21.4592,52400.0
2009-10-29 11:10:00,21.87,21.97,21.83,21.85,50700.0,21.469,21.5672,21.4298,21.4494,50700.0
2009-10-29 11:20:00,21.85,21.87,21.81,21.82,30300.0,21.4494,21.469,21.4101,21.42,30300.0
2009-10-29 11:30:00,21.84,21.9,21.82,21.88,33500.0,21.4396,21.4985,21.42,21.4789,33500.0
2009-10-29 11:40:00,21.88,21.93,21.88,21.89,45800.0,21.4789,21.5279,21.4789,21.4887,45800.0
2009-10-29 11:50:00,21.9,21.9,21.8,21.84,33900.0,21.4985,21.4985,21.4003,21.4396,33900.0
2009-10-29 12:00:00,21.84,21.94,21.84,21.94,39600.0,21.4396,21.5378,21.4396,21.5378,39600.0
2009-10-29 12:10:00,21.93,21.97,21.89,21.96,34000.0,21.5279,21.5672,21.4887,21.5574,34000.0
2009-10-29 12:20:00,21.95,22.02,21.93,21.97,33400.0,21.5476,21.6163,21.5279,21.5672,33400.0
2009-10-29 12:30:00,21.97,22.02,21.94,21.97,23800.0,21.5672,21.6163,21.5378,21.5672,23800.0
2009-10-29 12:40:00,21.98,22.0,21.95,21.99,33200.0,21.577,21.5967,21.5476,21.5868,33200.0
2009-10-29 12:50:00,21.98,21.99,21.94,21.95,12900.0,21.577,21.5868,21.5378,21.5476,12900.0
2009-10-29 13:00:00,21.94,21.94,21.89,21.91,26500.0,21.5378,21.5378,21.4887,21.5083,26500.0
2009-10-29 13:10:00,21.91,21.91,21.87,21.91,27600.0,21.5083,21.5083,21.469,21.5083,27600.0
2009-10-29 13:20:00,21.9,21.91,21.85,21.87,22600.0,21.4985,21.5083,21.4494,21.469,22600.0
2009-10-29 13:30:00,21.86,21.92,21.86,21.92,35000.0,21.4592,21.5181,21.4592,21.5181,35000.0
2009-10-29 13:40:00,21.92,21.96,21.91,21.95,64600.0,21.5181,21.5574,21.5083,21.5476,64600.0
2009-10-29 13:50:00,21.95,21.98,21.91,21.94,53700.0,21.5476,21.577,21.5083,21.5378,53700.0
2009-10-29 14:00:00,21.94,21.95,21.9,21.92,29900.0,21.5378,21.5476,21.4985,21.5181,29900.0
2009-10-29 14:10:00,21.92,21.96,21.88,21.88,30400.0,21.5181,21.5574,21.4789,21.4789,30400.0
2009-10-29 14:20:00,21.87,21.93,21.85,21.89,33200.0,21.469,21.5279,21.4494,21.4887,33200.0
2009-10-29 14:30:00,21.9,21.99,21.9,21.96,25400.0,21.4985,21.5868,21.4985,21.5574,25400.0
2009-10-29 14:40:00,21.96,22.07,21.96,22.03,60400.0,21.5574,21.6654,21.5574,21.6261,60400.0
2009-10-29 14:50:00,22.02,22.06,21.99,22.01,53100.0,21.6163,21.6556,21.5868,21.6065,53100.0
2009-10-29 15:00:00,22.01,22.05,21.96,22.01,43800.0,21.6065,21.6457,21.5574,21.6065,43800.0
2009-10-29 15:10:00,22.01,22.04,21.96,21.97,35000.0,21.6065,21.6359,21.5574,21.5672,35000.0
2009-10-29 15:20:00,21.97,21.97,21.91,21.94,56200.0,21.5672,21.5672,21.5083,21.5378,56200.0
2009-10-29 15:30:00,21.94,21.94,21.89,21.9,41500.0,21.5378,21.5378,21.4887,21.4985,41500.0
2009-10-29 15:40:00,21.9,21.91,21.77,21.82,92400.0,21.4985,21.5083,21.3709,21.42,92400.0
2009-10-29 15:50:00,21.83,21.89,21.8,21.83,122200.0,21.4298,21.4887,21.4003,21.4298,122200.0
2009-10-30 09:30:00,21.6,21.61,20.97,21.59,61200.0,21.204,21.2138,20.5855,21.1942,61200.0
2009-10-30 09:40:00,21.58,21.9,21.51,21.68,47800.0,21.1844,21.4985,21.1156,21.2825,47800.0
2009-10-30 09:50:00,21.66,21.67,21.53,21.57,34900.0,21.2629,21.2727,21.1353,21.1745,34900.0
2009-10-30 10:00:00,21.57,21.74,21.57,21.68,39000.0,21.1745,21.3414,21.1745,21.2825,39000.0
2009-10-30 10:10:00,21.68,21.7,21.54,21.61,33800.0,21.2825,21.3022,21.1451,21.2138,33800.0
2009-10-30 10:20:00,21.62,21.7,21.58,21.64,70600.0,21.2236,21.3022,21.1844,21.2433,70600.0
2009-10-30 10:30:00,21.65,21.68,21.55,21.67,65200.0,21.2531,21.2825,21.1549,21.2727,65200.0
2009-10-30 10:40:00,21.68,21.73,21.61,21.7,71200.0,21.2825,21.3316,21.2138,21.3022,71200.0
2009-10-30 10:50:00,21.7,21.84,21.7,21.81,43800.0,21.3022,21.4396,21.3022,21.4101,43800.0
2009-10-30 11:00:00,21.81,21.88,21.7,21.74,65200.0,21.4101,21.4789,21.3022,21.3414,65200.0
2009-10-30 11:10:00,21.74,21.77,21.72,21.74,34900.0,21.3414,21.3709,21.3218,21.3414,34900.0
2009-10-30 11:20:00,21.74,21.77,21.72,21.73,38600.0,21.3414,21.3709,21.3218,21.3316,38600.0
2009-10-30 11:30:00,21.73,21.84,21.59,21.68,96600.0,21.3316,21.4396,21.1942,21.2825,96600.0
2009-10-30 11:40:00,21.69,21.7,21.6,21.64,54600.0,21.2923,21.3022,21.204,21.2433,54600.0
2009-10-30 11:50:00,21.64,21.64,21.45,21.51,50300.0,21.2433,21.2433,21.0567,21.1156,50300.0
2009-10-30 12:00:00,21.52,21.68,21.49,21.65,25800.0,21.1255,21.2825,21.096,21.2531,25800.0
2009-10-30 12:10:00,21.65,21.66,21.5,21.51,22500.0,21.2531,21.2629,21.1058,21.1156,22500.0
2009-10-30 12:20:00,21.51,21.58,21.36,21.41,36100.0,21.1156,21.1844,20.9684,21.0175,36100.0
2009-10-30 12:30:00,21.41,21.48,21.37,21.45,36400.0,21.0175,21.0862,20.9782,21.0567,36400.0
2009-10-30 12:40:00,21.42,21.44,21.19,21.28,36800.0,21.0273,21.0469,20.8015,20.8899,36800.0
2009-10-30 12:50:00,21.29,21.38,21.26,21.27,18100.0,20.8997,20.988,20.8702,20.88,18100.0
2009-10-30 13:00:00,21.26,21.37,21.22,21.32,40800.0,20.8702,20.9782,20.831,20.9291,40800.0
2009-10-30 13:10:00,21.33,21.43,21.32,21.36,34600.0,20.9389,21.0371,20.9291,20.9684,34600.0
2009-10-30 13:20:00,21.33,21.35,21.27,21.34,38100.0,20.9389,20.9586,20.88,20.9488,38100.0
2009-10-30 13:30:00,21.36,21.37,21.23,21.25,54800.0,20.9684,20.9782,20.8408,20.8604,54800.0
2009-10-30 13:40:00,21.26,21.34,21.26,21.31,31600.0,20.8702,20.9488,20.8702,20.9193,31600.0
2009-10-30 13:50:00,21.3,21.31,21.25,21.27,55900.0,20.9095,20.9193,20.8604,20.88,55900.0
2009-10-30 14:00:00,21.28,21.46,21.27,21.39,40000.0,20.8899,21.0666,20.88,20.9978,40000.0
2009-10-30 14:10:00,21.37,21.41,21.28,21.39,50800.0,20.9782,21.0175,20.8899,20.9978,50800.0
2009-10-30 14:20:00,21.38,21.38,21.26,21.3,31800.0,20.988,20.988,20.8702,20.9095,31800.0
2009-10-30 14:30:00,21.3,21.31,21.19,21.24,70700.0,20.9095,20.9193,20.8015,20.8506,70700.0
2009-10-30 14:40:00,21.26,21.3,21.18,21.23,50700.0,20.8702,20.9095,20.7917,20.8408,50700.0
2009-10-30 14:50:00,21.21,21.34,21.2,21.27,48300.0,20.8211,20.9488,20.8113,20.88,48300.0
2009-10-30 15:00:00,21.26,21.26,21.11,21.16,52300.0,20.8702,20.8702,20.723,20.7721,52300.0
2009-10-30 15:10:00,21.16,21.28,21.16,21.2,62600.0,20.7721,20.8899,20.7721,20.8113,62600.0
2009-10-30 15:20:00,21.19,21.31,21.13,21.24,82200.0,20.8015,20.9193,20.7426,20.8506,82200.0
2009-10-30 15:30:00,21.23,21.39,21.21,21.32,140500.0,20.8408,20.9978,20.8211,20.9291,140500.0
2009-10-30 15:40:00,21.31,21.41,21.29,21.35,142400.0,20.9193,21.0175,20.8997,20.9586,142400.0
2009-10-30 15:50:00,21.34,21.34,21.2,21.2,121900.0,20.9488,20.9488,20.8113,20.8113,121900.0
2009-11-02 09:30:00,21.3,21.59,21.17,21.24,59100.0,20.9095,21.1942,20.7819,20.8506,59100.0
2009-11-02 09:40:00,21.23,21.25,20.95,21.05,64300.0,20.8408,20.8604,20.5659,20.6641,64300.0
2009-11-02 09:50:00,21.04,21.24,21.03,21.15,62600.0,20.6543,20.8506,20.6444,20.7622,62600.0
2009-11-02 10:00:00,21.14,21.56,21.14,21.4,88500.0,20.7524,21.1647,20.7524,21.0077,88500.0
2009-11-02 10:10:00,21.4,21.54,21.36,21.54,43700.0,21.0077,21.1451,20.9684,21.1451,43700.0
2009-11-02 10:20:00,21.55,21.56,21.4,21.51,37500.0,21.1549,21.1647,21.0077,21.1156,37500.0
2009-11-02 10:30:00,21.51,21.6,21.45,21.6,27600.0,21.1156,21.204,21.0567,21.204,27600.0
2009-11-02 10:40:00,21.6,21.66,21.39,21.48,31600.0,21.204,21.2629,20.9978,21.0862,31600.0
2009-11-02 10:50:00,21.49,21.56,21.33,21.34,23200.0,21.096,21.1647,20.9389,20.9488,23200.0
2009-11-02 11:00:00,21.31,21.37,21.26,21.35,24900.0,20.9193,20.9782,20.8702,20.9586,24900.0
2009-11-02 11:10:00,21.35,21.44,21.28,21.42,23700.0,20.9586,21.0469,20.8899,21.0273,23700.0
2009-11-02 11:20:00,21.43,21.52,21.35,21.41,32600.0,21.0371,21.1255,20.9586,21.0175,32600.0
2009-11-02 11:30:00,21.43,21.44,21.33,21.36,46100.0,21.0371,21.0469,20.9389,20.9684,46100.0
2009-11-02 11:40:00,21.36,21.45,21.34,21.41,25800.0,20.9684,21.0567,20.9488,21.0175,25800.0
2009-11-02 11:50:00,21.4,21.5,21.32,21.44,14000.0,21.0077,21.1058,20.9291,21.0469,14000.0
2009-11-02 12:00:00,21.45,21.45,21.34,21.37,13900.0,21.0567,21.0567,20.9488,20.9782,13900.0
2009-11-02 12:10:00,21.37,21.38,21.23,21.29,15100.0,20.9782,20.988,20.8408,20.8997,15100.0
2009-11-02 12:20:00,21.3,21.33,21.27,21.27,15500.0,20.9095,20.9389,20.88,20.88,15500.0
2009-11-02 12:30:00,21.27,21.31,21.18,21.21,19100.0,20.88,20.9193,20.7917,20.8211,19100.0
2009-11-02 12:40:00,21.2,21.2,21.1,21.15,46300.0,20.8113,20.8113,20.7132,20.7622,46300.0
2009-11-02 12:50:00,21.15,21.15,20.93,20.94,54900.0,20.7622,20.7622,20.5463,20.5561,54900.0
2009-11-02 13:00:00,20.94,21.19,20.9,21.19,43000.0,20.5561,20.8015,20.5168,20.8015,43000.0
2009-11-02 13:10:00,21.19,21.22,21.08,21.16,33600.0,20.8015,20.831,20.6935,20.7721,33600.0
2009-11-02 13:20:00,21.16,21.27,21.16,21.22,30000.0,20.7721,20.88,20.7721,20.831,30000.0
2009-11-02 13:30:00,21.19,21.19,21.04,21.1,31600.0,20.8015,20.8015,20.6543,20.7132,31600.0
2009-11-02 13:40:00,21.09,21.15,21.04,21.09,68000.0,20.7033,20.7622,20.6543,20.7033,68000.0
2009-11-02 13:50:00,21.08,21.09,21.0,21.0,34100.0,20.6935,20.7033,20.615,20.615,34100.0
2009-11-02 14:00:00,21.01,21.02,20.93,20.99,37700.0,20.6248,20.6346,20.5463,20.6052,37700.0
2009-11-02 14:10:00,21.0,21.17,21.0,21.07,57800.0,20.615,20.7819,20.615,20.6837,57800.0
2009-11-02 14:20:00,21.07,21.28,21.07,21.26,85000.0,20.6837,20.8899,20.6837,20.8702,85000.0
2009-11-02 14:30:00,21.27,21.32,21.24,21.24,46800.0,20.88,20.9291,20.8506,20.8506,46800.0
2009-11-02 14:40:00,21.24,21.33,21.24,21.26,45700.0,20.8506,20.9389,20.8506,20.8702,45700.0
2009-11-02 14:50:00,21.26,21.33,21.15,21.28,41200.0,20.8702,20.9389,20.7622,20.8899,41200.0
2009-11-02 15:00:00,21.27,21.34,21.22,21.25,57000.0,20.88,20.9488,20.831,20.8604,57000.0
2009-11-02 15:10:00,21.25,21.34,21.06,21.06,182400.0,20.8604,20.9488,20.6739,20.6739,182400.0
2009-11-02 15:20:00,21.05,21.17,21.03,21.11,63100.0,20.6641,20.7819,20.6444,20.723,63100.0
2009-11-02 15:30:00,21.12,21.3,21.12,21.25,77100.0,20.7328,20.9095,20.7328,20.8604,77100.0
2009-11-02 15:40:00,21.26,21.35,21.25,21.32,68700.0,20.8702,20.9586,20.8604,20.9291,68700.0
2009-11-02 15:50:00,21.33,21.37,21.3,21.32,92100.0,20.9389,20.9782,20.9095,20.9291,92100.0
2009-11-03 09:30:00,20.71,21.07,20.67,20.98,84100.0,20.3303,20.6837,20.291,20.5954,84100.0
2009-11-03 09:40:00,21.03,21.07,20.95,20.96,39400.0,20.6444,20.6837,20.5659,20.5757,39400.0
2009-11-03 09:50:00,20.91,21.15,20.88,21.05,64200.0,20.5266,20.7622,20.4972,20.6641,64200.0
2009-11-03 10:00:00,21.04,21.28,20.87,21.21,72700.0,20.6543,20.8899,20.4874,20.8211,72700.0
2009-11-03 10:10:00,21.21,21.25,20.99,21.09,34400.0,20.8211,20.8604,20.6052,20.7033,34400.0
2009-11-03 10:20:00,21.1,21.15,21.03,21.04,49300.0,20.7132,20.7622,20.6444,20.6543,49300.0
2009-11-03 10:30:00,21.04,21.18,21.0,21.04,45200.0,20.6543,20.7917,20.615,20.6543,45200.0
2009-11-03 10:40:00,21.05,21.25,21.02,21.24,42900.0,20.6641,20.8604,20.6346,20.8506,42900.0
2009-11-03 10:50:00,21.24,21.29,21.2,21.27,26000.0,20.8506,20.8997,20.8113,20.88,26000.0
2009-11-03 11:00:00,21.25,21.37,21.25,21.33,27900.0,20.8604,20.9782,20.8604,20.9389,27900.0
2009-11-03 11:10:00,21.31,21.36,21.29,21.34,38400.0,20.9193,20.9684,20.8997,20.9488,38400.0
2009-11-03 11:20:00,21.34,21.41,21.32,21.38,60200.0,20.9488,21.0175,20.9291,20.988,60200.0
2009-11-03 11:30:00,21.38,21.42,21.3,21.35,51300.0,20.988,21.0273,20.9095,20.9586,51300.0
2009-11-03 11:40:00,21.35,21.4,21.31,21.4,69400.0,20.9586,21.0077,20.9193,21.0077,69400.0
2009-11-03 11:50:00,21.4,21.42,21.34,21.41,63100.0,21.0077,21.0273,20.9488,21.0175,63100.0
2009-11-03 12:00:00,21.43,21.49,21.36,21.4,43000.0,21.0371,21.096,20.9684,21.0077,43000.0
2009-11-03 12:10:00,21.41,21.42,21.36,21.37,56000.0,21.0175,21.0273,20.9684,20.9782,56000.0
2009-11-03 12:20:00,21.37,21.46,21.36,21.43,56300.0,20.9782,21.0666,20.9684,21.0371,56300.0
2009-11-03 12:30:00,21.42,21.61,21.42,21.52,44000.0,21.0273,21.2138,21.0273,21.1255,44000.0
2009-11-03 12:40:00,21.53,21.55,21.44,21.48,58600.0,21.1353,21.1549,21.0469,21.0862,58600.0
2009-11-03 12:50:00,21.48,21.56,21.47,21.51,41200.0,21.0862,21.1647,21.0764,21.1156,41200.0
2009-11-03 13:00:00,21.52,21.61,21.47,21.6,44300.0,21.1255,21.2138,21.0764,21.204,44300.0
2009-11-03 13:10:00,21.6,21.65,21.57,21.63,78800.0,21.204,21.2531,21.1745,21.2334,78800.0
2009-11-03 13:20:00,21.63,21.63,21.47,21.53,54300.0,21.2334,21.2334,21.0764,21.1353,54300.0
2009-11-03 13:30:00,21.52,21.56,21.49,21.53,41000.0,21.1255,21.1647,21.096,21.1353,41000.0
2009-11-03 13:40:00,21.53,21.53,21.42,21.47,27100.0,21.1353,21.1353,21.0273,21.0764,27100.0
2009-11-03 13:50:00,21.47,21.58,21.43,21.57,57200.0,21.0764,21.1844,21.0371,21.1745,57200.0
2009-11-03 14:00:00,21.58,21.66,21.54,21.66,54700.0,21.1844,21.2629,21.1451,21.2629,54700.0
2009-11-03 14:10:00,21.67,21.67,21.55,21.56,44800.0,21.2727,21.2727,21.1549,21.1647,44800.0
2009-11-03 14:20:00,21.57,21.64,21.55,21.56,38000.0,21.1745,21.2433,21.1549,21.1647,38000.0
2009-11-03 14:30:00,21.56,21.66,21.52,21.56,50300.0,21.1647,21.2629,21.1255,21.1647,50300.0
2009-11-03 14:40:00,21.56,21.62,21.5,21.61,48800.0,21.1647,21.2236,21.1058,21.2138,48800.0
2009-11-03 14:50:00,21.61,21.62,21.43,21.47,48700.0,21.2138,21.2236,21.0371,21.0764,48700.0
2009-11-03 15:00:00,21.47,21.53,21.41,21.47,63100.0,21.0764,21.1353,21.0175,21.0764,63100.0
2009-11-03 15:10:00,21.47,21.55,21.45,21.5,62500.0,21.0764,21.1549,21.0567,21.1058,62500.0
2009-11-03 15:20:00,21.5,21.5,21.42,21.48,59900.0,21.1058,21.1058,21.0273,21.0862,59900.0
2009-11-03 15:30:00,21.48,21.65,21.48,21.64,82100.0,21.0862,21.2531,21.0862,21.2433,82100.0
2009-11-03 15:40:00,21.64,21.69,21.55,21.61,136900.0,21.2433,21.2923,21.1549,21.2138,136900.0
2009-11-03 15:50:00,21.61,21.66,21.59,21.64,145500.0,21.2138,21.2629,21.1942,21.2433,145500.0
2009-11-04 09:30:00,21.76,22.1,21.66,21.98,124000.0,21.3611,21.6948,21.2629,21.577,124000.0
2009-11-04 09:40:00,22.01,22.04,21.85,21.9,65200.0,21.6065,21.6359,21.4494,21.4985,65200.0
2009-11-04 09:50:00,21.92,22.13,21.81,22.1,61800.0,21.5181,21.7243,21.4101,21.6948,61800.0
2009-11-04 10:00:00,22.08,22.2,21.91,22.18,87200.0,21.6752,21.793,21.5083,21.7734,87200.0
2009-11-04 10:10:00,22.2,22.29,22.12,22.19,59700.0,21.793,21.8813,21.7145,21.7832,59700.0
2009-11-04 10:20:00,22.18,22.2,21.95,22.01,226400.0,21.7734,21.793,21.5476,21.6065,226400.0
2009-11-04 10:30:00,22.0,22.09,21.94,22.0,177600.0,21.5967,21.685,21.5378,21.5967,177600.0
2009-11-04 10:40:00,22.0,22.1,21.98,22.0,98800.0,21.5967,21.6948,21.577,21.5967,98800.0
2009-11-04 10:50:00,22.01,22.06,21.98,22.04,64900.0,21.6065,21.6556,21.577,21.6359,64900.0
2009-11-04 11:00:00,22.04,22.05,21.97,22.01,52300.0,21.6359,21.6457,21.5672,21.6065,52300.0
2009-11-04 11:10:00,22.0,22.03,21.98,22.0,62000.0,21.5967,21.6261,21.577,21.5967,62000.0
2009-11-04 11:20:00,22.0,22.0,21.9,21.94,74000.0,21.5967,21.5967,21.4985,21.5378,74000.0
2009-11-04 11:30:00,21.95,21.95,21.84,21.9,41000.0,21.5476,21.5476,21.4396,21.4985,41000.0
2009-11-04 11:40:00,21.9,21.9,21.81,21.81,64000.0,21.4985,21.4985,21.4101,21.4101,64000.0
2009-11-04 11:50:00,21.81,21.85,21.71,21.71,72400.0,21.4101,21.4494,21.312,21.312,72400.0
2009-11-04 12:00:00,21.71,21.75,21.64,21.68,68000.0,21.312,21.3512,21.2433,21.2825,68000.0
2009-11-04 12:10:00,21.67,21.7,21.53,21.54,92900.0,21.2727,21.3022,21.1353,21.1451,92900.0
2009-11-04 12:20:00,21.54,21.65,21.54,21.65,59400.0,21.1451,21.2531,21.1451,21.2531,59400.0
2009-11-04 12:30:00,21.66,21.71,21.63,21.7,61400.0,21.2629,21.312,21.2334,21.3022,61400.0
2009-11-04 12:40:00,21.69,21.74,21.62,21.66,60300.0,21.2923,21.3414,21.2236,21.2629,60300.0
2009-11-04 12:50:00,21.66,21.76,21.65,21.73,52500.0,21.2629,21.3611,21.2531,21.3316,52500.0
2009-11-04 13:00:00,21.73,21.75,21.68,21.75,51500.0,21.3316,21.3512,21.2825,21.3512,51500.0
2009-11-04 13:10:00,21.75,21.79,21.72,21.73,37100.0,21.3512,21.3905,21.3218,21.3316,37100.0
2009-11-04 13:20:00,21.73,21.76,21.62,21.68,51200.0,21.3316,21.3611,21.2236,21.2825,51200.0
2009-11-04 13:30:00,21.68,21.68,21.65,21.68,46200.0,21.2825,21.2825,21.2531,21.2825,46200.0
2009-11-04 13:40:00,21.67,21.68,21.55,21.56,54600.0,21.2727,21.2825,21.1549,21.1647,54600.0
2009-11-04 13:50:00,21.56,21.66,21.51,21.61,47200.0,21.1647,21.2629,21.1156,21.2138,47200.0
2009-11-04 14:00:00,21.61,21.71,21.6,21.71,46500.0,21.2138,21.312,21.204,21.312,46500.0
2009-11-04 14:10:00,21.71,21.79,21.53,21.53,56900.0,21.312,21.3905,21.1353,21.1353,56900.0
2009-11-04 14:20:00,21.55,21.83,21.53,21.54,115200.0,21.1549,21.4298,21.1353,21.1451,115200.0
2009-11-04 14:30:00,21.54,21.78,21.51,21.66,282600.0,21.1451,21.3807,21.1156,21.2629,282600.0
2009-11-04 14:40:00,21.67,21.75,21.61,21.7,180800.0,21.2727,21.3512,21.2138,21.3022,180800.0
2009-11-04 14:50:00,21.69,21.77,21.65,21.76,66300.0,21.2923,21.3709,21.2531,21.3611,66300.0
2009-11-04 15:00:00,21.75,21.77,21.62,21.7,58500.0,21.3512,21.3709,21.2236,21.3022,58500.0
2009-11-04 15:10:00,21.7,21.77,21.62,21.72,98900.0,21.3022,21.3709,21.2236,21.3218,98900.0
2009-11-04 15:20:00,21.71,21.71,21.55,21.56,148000.0,21.312,21.312,21.1549,21.1647,148000.0
2009-11-04 15:30:00,21.56,21.58,21.4,21.51,236700.0,21.1647,21.1844,21.0077,21.1156,236700.0
2009-11-04 15:40:00,21.51,21.54,21.37,21.43,382500.0,21.1156,21.1451,20.9782,21.0371,382500.0
2009-11-04 15:50:00,21.42,21.46,21.33,21.38,300200.0,21.0273,21.0666,20.9389,20.988,300200.0
2009-11-05 09:30:00,21.51,21.74,21.51,21.65,179400.0,21.1156,21.3414,21.1156,21.2531,179400.0
2009-11-05 09:40:00,21.65,21.67,21.51,21.64,281400.0,21.2531,21.2727,21.1156,21.2433,281400.0
2009-11-05 09:50:00,21.65,21.71,21.64,21.65,342800.0,21.2531,21.312,21.2433,21.2531,342800.0
2009-11-05 10:00:00,21.65,21.7,21.61,21.63,116600.0,21.2531,21.3022,21.2138,21.2334,116600.0
2009-11-05 10:10:00,21.64,21.66,21.61,21.65,48300.0,21.2433,21.2629,21.2138,21.2531,48300.0
2009-11-05 10:20:00,21.65,21.71,21.57,21.62,73600.0,21.2531,21.312,21.1745,21.2236,73600.0
2009-11-05 10:30:00,21.63,21.72,21.62,21.64,104100.0,21.2334,21.3218,21.2236,21.2433,104100.0
2009-11-05 10:40:00,21.65,21.68,21.62,21.64,86400.0,21.2531,21.2825,21.2236,21.2433,86400.0
2009-11-05 10:50:00,21.64,21.66,21.62,21.63,39500.0,21.2433,21.2629,21.2236,21.2334,39500.0
2009-11-05 11:00:00,21.63,21.65,21.6,21.6,48900.0,21.2334,21.2531,21.204,21.204,48900.0
2009-11-05 11:10:00,21.62,21.65,21.55,21.55,29300.0,21.2236,21.2531,21.1549,21.1549,29300.0
2009-11-05 11:20:00,21.56,21.56,21.45,21.53,452100.0,21.1647,21.1647,21.0567,21.1353,452100.0
2009-11-05 11:30:00,21.55,21.55,21.45,21.5,72200.0,21.1549,21.1549,21.0567,21.1058,72200.0
2009-11-05 11:40:00,21.5,21.58,21.42,21.42,60500.0,21.1058,21.1844,21.0273,21.0273,60500.0
2009-11-05 11:50:00,21.42,21.46,21.35,21.41,40500.0,21.0273,21.0666,20.9586,21.0175,40500.0
2009-11-05 12:00:00,21.42,21.49,21.39,21.39,31700.0,21.0273,21.096,20.9978,20.9978,31700.0
2009-11-05 12:10:00,21.39,21.42,21.39,21.42,59600.0,20.9978,21.0273,20.9978,21.0273,59600.0
2009-11-05 12:20:00,21.41,21.57,21.41,21.49,80800.0,21.0175,21.1745,21.0175,21.096,80800.0
2009-11-05 12:30:00,21.48,21.55,21.47,21.51,33000.0,21.0862,21.1549,21.0764,21.1156,33000.0
2009-11-05 12:40:00,21.51,21.53,21.46,21.51,37000.0,21.1156,21.1353,21.0666,21.1156,37000.0
2009-11-05 12:50:00,21.52,21.6,21.47,21.6,37600.0,21.1255,21.204,21.0764,21.204,37600.0
2009-11-05 13:00:00,21.6,21.6,21.57,21.57,35700.0,21.204,21.204,21.1745,21.1745,35700.0
2009-11-05 13:10:00,21.58,21.6,21.53,21.6,36400.0,21.1844,21.204,21.1353,21.204,36400.0
2009-11-05 13:20:00,21.6,21.61,21.53,21.54,43200.0,21.204,21.2138,21.1353,21.1451,43200.0
2009-11-05 13:30:00,21.53,21.59,21.51,21.55,41700.0,21.1353,21.1942,21.1156,21.1549,41700.0
2009-11-05 13:40:00,21.55,21.6,21.54,21.58,52500.0,21.1549,21.204,21.1451,21.1844,52500.0
2009-11-05 13:50:00,21.57,21.57,21.4,21.41,139900.0,21.1745,21.1745,21.0077,21.0175,139900.0
2009-11-05 14:00:00,21.41,21.42,21.3,21.38,237500.0,21.0175,21.0273,20.9095,20.988,237500.0
2009-11-05 14:10:00,21.39,21.43,21.36,21.43,172000.0,20.9978,21.0371,20.9684,21.0371,172000.0
2009-11-05 14:20:00,21.43,21.52,21.42,21.49,62600.0,21.0371,21.1255,21.0273,21.096,62600.0
2009-11-05 14:30:00,21.5,21.52,21.49,21.49,60100.0,21.1058,21.1255,21.096,21.096,60100.0
2009-11-05 14:40:00,21.49,21.53,21.45,21.52,74600.0,21.096,21.1353,21.0567,21.1255,74600.0
2009-11-05 14:50:00,21.52,21.54,21.48,21.5,144000.0,21.1255,21.1451,21.0862,21.1058,144000.0
2009-11-05 15:00:00,21.51,21.56,21.49,21.5,101100.0,21.1156,21.1647,21.096,21.1058,101100.0
2009-11-05 15:10:00,21.49,21.5,21.45,21.49,107600.0,21.096,21.1058,21.0567,21.096,107600.0
2009-11-05 15:20:00,21.49,21.54,21.48,21.53,106100.0,21.096,21.1451,21.0862,21.1353,106100.0
2009-11-05 15:30:00,21.52,21.6,21.52,21.59,103500.0,21.1255,21.204,21.1255,21.1942,103500.0
2009-11-05 15:40:00,21.6,21.61,21.56,21.6,159200.0,21.204,21.2138,21.1647,21.204,159200.0
2009-11-05 15:50:00,21.59,21.64,21.57,21.63,163700.0,21.1942,21.2433,21.1745,21.2334,163700.0
2009-11-06 09:30:00,21.37,21.71,21.31,21.66,33900.0,20.9782,21.312,20.9193,21.2629,33900.0
2009-11-06 09:40:00,21.65,21.81,21.6,21.62,48800.0,21.2531,21.4101,21.204,21.2236,48800.0
2009-11-06 09:50:00,21.62,21.66,21.56,21.58,43200.0,21.2236,21.2629,21.1647,21.1844,43200.0
2009-11-06 10:00:00,21.62,21.63,21.54,21.55,47000.0,21.2236,21.2334,21.1451,21.1549,47000.0
2009-11-06 10:10:00,21.56,21.57,21.47,21.49,33500.0,21.1647,21.1745,21.0764,21.096,33500.0
2009-11-06 10:20:00,21.49,21.5,21.26,21.26,35000.0,21.096,21.1058,20.8702,20.8702,35000.0
2009-11-06 10:30:00,21.26,21.26,21.16,21.19,43500.0,20.8702,20.8702,20.7721,20.8015,43500.0
2009-11-06 10:40:00,21.19,21.24,21.08,21.19,42500.0,20.8015,20.8506,20.6935,20.8015,42500.0
2009-11-06 10:50:00,21.19,21.24,21.17,21.21,30400.0,20.8015,20.8506,20.7819,20.8211,30400.0
2009-11-06 11:00:00,21.21,21.24,21.17,21.23,85800.0,20.8211,20.8506,20.7819,20.8408,85800.0
2009-11-06 11:10:00,21.23,21.23,21.15,21.19,44200.0,20.8408,20.8408,20.7622,20.8015,44200.0
2009-11-06 11:20:00,21.2,21.22,21.15,21.2,82100.0,20.8113,20.831,20.7622,20.8113,82100.0
2009-11-06 11:30:00,21.2,21.22,21.12,21.15,93900.0,20.8113,20.831,20.7328,20.7622,93900.0
2009-11-06 11:40:00,21.15,21.2,21.15,21.15,44000.0,20.7622,20.8113,20.7622,20.7622,44000.0
2009-11-06 11:50:00,21.16,21.2,21.12,21.16,47200.0,20.7721,20.8113,20.7328,20.7721,47200.0
2009-11-06 12:00:00,21.16,21.21,21.15,21.19,33400.0,20.7721,20.8211,20.7622,20.8015,33400.0
2009-11-06 12:10:00,21.2,21.27,21.19,21.22,43900.0,20.8113,20.88,20.8015,20.831,43900.0
2009-11-06 12:20:00,21.22,21.25,21.2,21.2,32600.0,20.831,20.8604,20.8113,20.8113,32600.0
2009-11-06 12:30:00,21.2,21.27,21.19,21.23,38400.0,20.8113,20.88,20.8015,20.8408,38400.0
2009-11-06 12:40:00,21.23,21.25,21.16,21.16,27600.0,20.8408,20.8604,20.7721,20.7721,27600.0
2009-11-06 12:50:00,21.16,21.21,21.15,21.15,33200.0,20.7721,20.8211,20.7622,20.7622,33200.0
2009-11-06 13:00:00,21.16,21.2,21.13,21.19,23400.0,20.7721,20.8113,20.7426,20.8015,23400.0
2009-11-06 13:10:00,21.19,21.24,21.16,21.24,23900.0,20.8015,20.8506,20.7721,20.8506,23900.0
2009-11-06 13:20:00,21.24,21.29,21.21,21.27,39300.0,20.8506,20.8997,20.8211,20.88,39300.0
2009-11-06 13:30:00,21.27,21.32,21.25,21.26,32000.0,20.88,20.9291,20.8604,20.8702,32000.0
2009-11-06 13:40:00,21.26,21.3,21.23,21.25,35600.0,20.8702,20.9095,20.8408,20.8604,35600.0
2009-11-06 13:50:00,21.25,21.27,21.23,21.25,21500.0,20.8604,20.88,20.8408,20.8604,21500.0
2009-11-06 14:00:00,21.25,21.29,21.21,21.24,33000.0,20.8604,20.8997,20.8211,20.8506,33000.0
2009-11-06 14:10:00,21.23,21.27,21.23,21.25,17700.0,20.8408,20.88,20.8408,20.8604,17700.0
2009-11-06 14:20:00,21.24,21.29,21.24,21.27,36100.0,20.8506,20.8997,20.8506,20.88,36100.0
2009-11-06 14:30:00,21.26,21.3,21.26,21.29,21300.0,20.8702,20.9095,20.8702,20.8997,21300.0
2009-11-06 14:40:00,21.3,21.3,21.24,21.25,23700.0,20.9095,20.9095,20.8506,20.8604,23700.0
2009-11-06 14:50:00,21.26,21.27,21.22,21.25,19700.0,20.8702,20.88,20.831,20.8604,19700.0
2009-11-06 15:00:00,21.25,21.25,21.18,21.21,32000.0,20.8604,20.8604,20.7917,20.8211,32000.0
2009-11-06 15:10:00,21.21,21.23,21.17,21.17,36000.0,20.8211,20.8408,20.7819,20.7819,36000.0
2009-11-06 15:20:00,21.19,21.22,21.16,21.2,51200.0,20.8015,20.831,20.7721,20.8113,51200.0
2009-11-06 15:30:00,21.2,21.29,21.18,21.21,82400.0,20.8113,20.8997,20.7917,20.8211,82400.0
2009-11-06 15:40:00,21.22,21.28,21.19,21.22,119800.0,20.831,20.8899,20.8015,20.831,119800.0
2009-11-06 15:50:00,21.22,21.25,21.2,21.25,107000.0,20.831,20.8604,20.8113,20.8604,107000.0
2009-11-09 09:30:00,21.57,21.59,21.48,21.57,27400.0,21.1745,21.1942,21.0862,21.1745,27400.0
2009-11-09 09:40:00,21.58,21.64,21.47,21.5,24200.0,21.1844,21.2433,21.0764,21.1058,24200.0
2009-11-09 09:50:00,21.51,21.54,21.48,21.51,20500.0,21.1156,21.1451,21.0862,21.1156,20500.0
2009-11-09 10:00:00,21.5,21.58,21.5,21.53,78600.0,21.1058,21.1844,21.1058,21.1353,78600.0
2009-11-09 10:10:00,21.53,21.54,21.49,21.49,24800.0,21.1353,21.1451,21.096,21.096,24800.0
2009-11-09 10:20:00,21.49,21.5,21.42,21.47,40000.0,21.096,21.1058,21.0273,21.0764,40000.0
2009-11-09 10:30:00,21.49,21.5,21.45,21.5,18600.0,21.096,21.1058,21.0567,21.1058,18600.0
2009-11-09 10:40:00,21.5,21.54,21.47,21.5,24500.0,21.1058,21.1451,21.0764,21.1058,24500.0
2009-11-09 10:50:00,21.49,21.52,21.47,21.51,42700.0,21.096,21.1255,21.0764,21.1156,42700.0
2009-11-09 11:00:00,21.51,21.53,21.48,21.49,24300.0,21.1156,21.1353,21.0862,21.096,24300.0
2009-11-09 11:10:00,21.48,21.53,21.48,21.49,27000.0,21.0862,21.1353,21.0862,21.096,27000.0
2009-11-09 11:20:00,21.5,21.55,21.48,21.55,17800.0,21.1058,21.1549,21.0862,21.1549,17800.0
2009-11-09 11:30:00,21.56,21.6,21.56,21.6,7300.0,21.1647,21.204,21.1647,21.204,7300.0
2009-11-09 11:40:00,21.59,21.6,21.58,21.6,24000.0,21.1942,21.204,21.1844,21.204,24000.0
2009-11-09 11:50:00,21.6,21.61,21.56,21.57,16100.0,21.204,21.2138,21.1647,21.1745,16100.0
2009-11-09 12:00:00,21.57,21.57,21.51,21.51,24200.0,21.1745,21.1745,21.1156,21.1156,24200.0
2009-11-09 12:10:00,21.52,21.54,21.51,21.52,16900.0,21.1255,21.1451,21.1156,21.1255,16900.0
2009-11-09 12:20:00,21.52,21.54,21.51,21.52,18100.0,21.1255,21.1451,21.1156,21.1255,18100.0
2009-11-09 12:30:00,21.51,21.52,21.51,21.52,11400.0,21.1156,21.1255,21.1156,21.1255,11400.0
2009-11-09 12:40:00,21.51,21.54,21.5,21.5,29800.0,21.1156,21.1451,21.1058,21.1058,29800.0
2009-11-09 12:50:00,21.5,21.53,21.48,21.51,16100.0,21.1058,21.1353,21.0862,21.1156,16100.0
2009-11-09 13:00:00,21.51,21.53,21.5,21.51,23100.0,21.1156,21.1353,21.1058,21.1156,23100.0
2009-11-09 13:10:00,21.52,21.52,21.48,21.5,13200.0,21.1255,21.1255,21.0862,21.1058,13200.0
2009-11-09 13:20:00,21.49,21.51,21.49,21.51,23200.0,21.096,21.1156,21.096,21.1156,23200.0
2009-11-09 13:30:00,21.5,21.53,21.49,21.53,47300.0,21.1058,21.1353,21.096,21.1353,47300.0
2009-11-09 13:40:00,21.53,21.53,21.49,21.49,59600.0,21.1353,21.1353,21.096,21.096,59600.0
2009-11-09 13:50:00,21.5,21.5,21.47,21.5,27300.0,21.1058,21.1058,21.0764,21.1058,27300.0
2009-11-09 14:00:00,21.5,21.51,21.49,21.5,57000.0,21.1058,21.1156,21.096,21.1058,57000.0
2009-11-09 14:10:00,21.5,21.51,21.46,21.5,78900.0,21.1058,21.1156,21.0666,21.1058,78900.0
2009-11-09 14:20:00,21.5,21.51,21.49,21.51,65700.0,21.1058,21.1156,21.096,21.1156,65700.0
2009-11-09 14:30:00,21.51,21.52,21.49,21.51,103100.0,21.1156,21.1255,21.096,21.1156,103100.0
2009-11-09 14:40:00,21.52,21.52,21.5,21.51,104100.0,21.1255,21.1255,21.1058,21.1156,104100.0
2009-11-09 14:50:00,21.5,21.51,21.49,21.5,89100.0,21.1058,21.1156,21.096,21.1058,89100.0
2009-11-09 15:00:00,21.51,21.51,21.49,21.5,65200.0,21.1156,21.1156,21.096,21.1058,65200.0
2009-11-09 15:10:00,21.51,21.51,21.47,21.5,115000.0,21.1156,21.1156,21.0764,21.1058,115000.0
2009-11-09 15:20:00,21.5,21.51,21.47,21.48,77900.0,21.1058,21.1156,21.0764,21.0862,77900.0
2009-11-09 15:30:00,21.49,21.51,21.47,21.51,58000.0,21.096,21.1156,21.0764,21.1156,58000.0
2009-11-09 15:40:00,21.51,21.51,21.48,21.49,133600.0,21.1156,21.1156,21.0862,21.096,133600.0
2009-11-09 15:50:00,21.49,21.55,21.48,21.55,573400.0,21.096,21.1549,21.0862,21.1549,573400.0
2009-11-10 09:30:00,21.4,21.64,21.4,21.63,72800.0,21.0077,21.2433,21.0077,21.2334,72800.0
2009-11-10 09:40:00,21.61,21.61,21.46,21.5,48700.0,21.2138,21.2138,21.0666,21.1058,48700.0
2009-11-10 09:50:00,21.47,21.54,21.45,21.45,30400.0,21.0764,21.1451,21.0567,21.0567,30400.0
2009-11-10 10:00:00,21.45,21.45,21.36,21.42,64300.0,21.0567,21.0567,20.9684,21.0273,64300.0
2009-11-10 10:10:00,21.42,21.47,21.39,21.44,47700.0,21.0273,21.0764,20.9978,21.0469,47700.0
2009-11-10 10:20:00,21.44,21.45,21.39,21.44,62500.0,21.0469,21.0567,20.9978,21.0469,62500.0
2009-11-10 10:30:00,21.43,21.45,21.35,21.36,58600.0,21.0371,21.0567,20.9586,20.9684,58600.0
2009-11-10 10:40:00,21.35,21.38,21.25,21.26,73500.0,20.9586,20.988,20.8604,20.8702,73500.0
2009-11-10 10:50:00,21.26,21.27,21.15,21.18,122300.0,20.8702,20.88,20.7622,20.7917,122300.0
2009-11-10 11:00:00,21.18,21.2,21.07,21.1,89100.0,20.7917,20.8113,20.6837,20.7132,89100.0
2009-11-10 11:10:00,21.1,21.17,21.05,21.06,95900.0,20.7132,20.7819,20.6641,20.6739,95900.0
2009-11-10 11:20:00,21.07,21.2,21.07,21.2,73100.0,20.6837,20.8113,20.6837,20.8113,73100.0
2009-11-10 11:30:00,21.2,21.27,21.16,21.23,102800.0,20.8113,20.88,20.7721,20.8408,102800.0
2009-11-10 11:40:00,21.23,21.29,21.21,21.27,77500.0,20.8408,20.8997,20.8211,20.88,77500.0
2009-11-10 11:50:00,21.27,21.28,21.19,21.2,33800.0,20.88,20.8899,20.8015,20.8113,33800.0
2009-11-10 12:00:00,21.2,21.2,21.12,21.12,68700.0,20.8113,20.8113,20.7328,20.7328,68700.0
2009-11-10 12:10:00,21.13,21.15,21.09,21.14,47500.0,20.7426,20.7622,20.7033,20.7524,47500.0
2009-11-10 12:20:00,21.13,21.15,21.01,21.01,112000.0,20.7426,20.7622,20.6248,20.6248,112000.0
2009-11-10 12:30:00,21.02,21.14,20.98,21.1,111000.0,20.6346,20.7524,20.5954,20.7132,111000.0
2009-11-10 12:40:00,21.1,21.16,21.1,21.13,24500.0,20.7132,20.7721,20.7132,20.7426,24500.0
2009-11-10 12:50:00,21.13,21.22,21.12,21.22,51300.0,20.7426,20.831,20.7328,20.831,51300.0
2009-11-10 13:00:00,21.21,21.21,21.15,21.16,51000.0,20.8211,20.8211,20.7622,20.7721,51000.0
2009-11-10 13:10:00,21.16,21.16,21.05,21.07,130900.0,20.7721,20.7721,20.6641,20.6837,130900.0
2009-11-10 13:20:00,21.07,21.1,21.04,21.1,64600.0,20.6837,20.7132,20.6543,20.7132,64600.0
2009-11-10 13:30:00,21.1,21.12,21.08,21.11,41300.0,20.7132,20.7328,20.6935,20.723,41300.0
2009-11-10 13:40:00,21.11,21.11,21.09,21.1,34100.0,20.723,20.723,20.7033,20.7132,34100.0
2009-11-10 13:50:00,21.1,21.14,21.09,21.13,66900.0,20.7132,20.7524,20.7033,20.7426,66900.0
2009-11-10 14:00:00,21.13,21.14,21.08,21.11,156000.0,20.7426,20.7524,20.6935,20.723,156000.0
2009-11-10 14:10:00,21.11,21.11,21.06,21.06,46400.0,20.723,20.723,20.6739,20.6739,46400.0
2009-11-10 14:20:00,21.06,21.09,21.03,21.04,82500.0,20.6739,20.7033,20.6444,20.6543,82500.0
2009-11-10 14:30:00,21.03,21.09,21.03,21.06,73500.0,20.6444,20.7033,20.6444,20.6739,73500.0
2009-11-10 14:40:00,21.06,21.07,21.02,21.04,74000.0,20.6739,20.6837,20.6346,20.6543,74000.0
2009-11-10 14:50:00,21.04,21.09,21.03,21.03,88300.0,20.6543,20.7033,20.6444,20.6444,88300.0
2009-11-10 15:00:00,21.03,21.03,20.99,21.0,110600.0,20.6444,20.6444,20.6052,20.615,110600.0
2009-11-10 15:10:00,21.0,21.04,20.97,21.0,178700.0,20.615,20.6543,20.5855,20.615,178700.0
2009-11-10 15:20:00,20.99,21.02,20.99,21.0,130300.0,20.6052,20.6346,20.6052,20.615,130300.0
2009-11-10 15:30:00,21.0,21.0,20.94,20.96,171200.0,20.615,20.615,20.5561,20.5757,171200.0
2009-11-10 15:40:00,20.95,20.98,20.93,20.98,162200.0,20.5659,20.5954,20.5463,20.5954,162200.0
2009-11-10 15:50:00,20.98,21.01,20.97,21.0,219900.0,20.5954,20.6248,20.5855,20.615,219900.0
2009-11-11 09:30:00,21.17,21.38,21.17,21.32,65300.0,20.7819,20.988,20.7819,20.9291,65300.0
2009-11-11 09:40:00,21.31,21.32,21.21,21.22,42600.0,20.9193,20.9291,20.8211,20.831,42600.0
2009-11-11 09:50:00,21.25,21.33,21.24,21.28,94800.0,20.8604,20.9389,20.8506,20.8899,94800.0
2009-11-11 10:00:00,21.27,21.32,21.26,21.27,68400.0,20.88,20.9291,20.8702,20.88,68400.0
2009-11-11 10:10:00,21.29,21.37,21.27,21.32,94900.0,20.8997,20.9782,20.88,20.9291,94900.0
2009-11-11 10:20:00,21.31,21.36,21.29,21.31,67000.0,20.9193,20.9684,20.8997,20.9193,67000.0
2009-11-11 10:30:00,21.31,21.32,21.25,21.29,72000.0,20.9193,20.9291,20.8604,20.8997,72000.0
2009-11-11 10:40:00,21.3,21.32,21.15,21.2,65500.0,20.9095,20.9291,20.7622,20.8113,65500.0
2009-11-11 10:50:00,21.19,21.19,21.06,21.15,59400.0,20.8015,20.8015,20.6739,20.7622,59400.0
2009-11-11 11:00:00,21.16,21.18,21.08,21.08,44800.0,20.7721,20.7917,20.6935,20.6935,44800.0
2009-11-11 11:10:00,21.08,21.17,21.05,21.16,40600.0,20.6935,20.7819,20.6641,20.7721,40600.0
2009-11-11 11:20:00,21.16,21.17,21.05,21.11,69900.0,20.7721,20.7819,20.6641,20.723,69900.0
2009-11-11 11:30:00,21.11,21.22,21.09,21.18,33000.0,20.723,20.831,20.7033,20.7917,33000.0
2009-11-11 11:40:00,21.18,21.22,21.18,21.22,23200.0,20.7917,20.831,20.7917,20.831,23200.0
2009-11-11 11:50:00,21.21,21.21,21.09,21.16,51000.0,20.8211,20.8211,20.7033,20.7721,51000.0
2009-11-11 12:00:00,21.15,21.16,21.09,21.13,61900.0,20.7622,20.7721,20.7033,20.7426,61900.0
2009-11-11 12:10:00,21.14,21.16,21.12,21.12,36100.0,20.7524,20.7721,20.7328,20.7328,36100.0
2009-11-11 12:20:00,21.11,21.14,21.1,21.14,32600.0,20.723,20.7524,20.7132,20.7524,32600.0
2009-11-11 12:30:00,21.14,21.2,21.14,21.15,63400.0,20.7524,20.8113,20.7524,20.7622,63400.0
2009-11-11 12:40:00,21.15,21.18,21.08,21.09,62800.0,20.7622,20.7917,20.6935,20.7033,62800.0
2009-11-11 12:50:00,21.08,21.1,21.03,21.05,52800.0,20.6935,20.7132,20.6444,20.6641,52800.0
2009-11-11 13:00:00,21.04,21.06,21.01,21.06,61600.0,20.6543,20.6739,20.6248,20.6739,61600.0
2009-11-11 13:10:00,21.06,21.06,21.01,21.01,63100.0,20.6739,20.6739,20.6248,20.6248,63100.0
2009-11-11 13:20:00,21.02,21.03,20.95,20.98,61400.0,20.6346,20.6444,20.5659,20.5954,61400.0
2009-11-11 13:30:00,21.0,21.02,20.99,21.0,69000.0,20.615,20.6346,20.6052,20.615,69000.0
2009-11-11 13:40:00,21.01,21.01,20.97,20.99,71200.0,20.6248,20.6248,20.5855,20.6052,71200.0
2009-11-11 13:50:00,20.98,21.04,20.97,21.02,43200.0,20.5954,20.6543,20.5855,20.6346,43200.0
2009-11-11 14:00:00,21.02,21.12,21.01,21.09,50200.0,20.6346,20.7328,20.6248,20.7033,50200.0
2009-11-11 14:10:00,21.1,21.12,21.03,21.05,158100.0,20.7132,20.7328,20.6444,20.6641,158100.0
2009-11-11 14:20:00,21.05,21.08,21.0,21.04,68600.0,20.6641,20.6935,20.615,20.6543,68600.0
2009-11-11 14:30:00,21.05,21.06,21.0,21.03,72300.0,20.6641,20.6739,20.615,20.6444,72300.0
2009-11-11 14:40:00,21.03,21.03,20.99,20.99,351400.0,20.6444,20.6444,20.6052,20.6052,351400.0
2009-11-11 14:50:00,21.0,21.05,20.99,21.01,92900.0,20.615,20.6641,20.6052,20.6248,92900.0
2009-11-11 15:00:00,21.01,21.05,21.0,21.05,44400.0,20.6248,20.6641,20.615,20.6641,44400.0
2009-11-11 15:10:00,21.05,21.05,20.99,21.03,54000.0,20.6641,20.6641,20.6052,20.6444,54000.0
2009-11-11 15:20:00,21.03,21.07,21.03,21.06,72500.0,20.6444,20.6837,20.6444,20.6739,72500.0
2009-11-11 15:30:00,21.06,21.11,21.04,21.1,77700.0,20.6739,20.723,20.6543,20.7132,77700.0
2009-11-11 15:40:00,21.09,21.1,21.02,21.04,121700.0,20.7033,20.7132,20.6346,20.6543,121700.0
2009-11-11 15:50:00,21.04,21.07,21.01,21.06,136600.0,20.6543,20.6837,20.6248,20.6739,136600.0
2009-11-12 09:30:00,21.1,21.16,21.04,21.05,43800.0,20.7132,20.7721,20.6543,20.6641,43800.0
2009-11-12 09:40:00,21.04,21.06,20.94,20.98,67500.0,20.6543,20.6739,20.5561,20.5954,67500.0
2009-11-12 09:50:00,20.98,21.02,20.92,20.99,183600.0,20.5954,20.6346,20.5365,20.6052,183600.0
2009-11-12 10:00:00,20.99,21.01,20.94,21.0,78900.0,20.6052,20.6248,20.5561,20.615,78900.0
2009-11-12 10:10:00,21.0,21.0,20.93,20.94,38800.0,20.615,20.615,20.5463,20.5561,38800.0
2009-11-12 10:20:00,20.95,20.98,20.84,20.86,101300.0,20.5659,20.5954,20.4579,20.4776,101300.0
2009-11-12 10:30:00,20.85,20.88,20.82,20.84,88900.0,20.4677,20.4972,20.4383,20.4579,88900.0
2009-11-12 10:40:00,20.84,20.89,20.8,20.87,110600.0,20.4579,20.507,20.4187,20.4874,110600.0
2009-11-12 10:50:00,20.87,20.92,20.79,20.82,64200.0,20.4874,20.5365,20.4088,20.4383,64200.0
2009-11-12 11:00:00,20.82,20.82,20.57,20.6,215800.0,20.4383,20.4383,20.1929,20.2223,215800.0
2009-11-12 11:10:00,20.61,20.65,20.49,20.64,106400.0,20.2321,20.2714,20.1143,20.2616,106400.0
2009-11-12 11:20:00,20.64,20.7,20.63,20.68,153300.0,20.2616,20.3205,20.2518,20.3009,153300.0
2009-11-12 11:30:00,20.67,20.68,20.52,20.65,172400.0,20.291,20.3009,20.1438,20.2714,172400.0
2009-11-12 11:40:00,20.67,20.76,20.67,20.71,73400.0,20.291,20.3794,20.291,20.3303,73400.0
2009-11-12 11:50:00,20.73,20.76,20.7,20.74,44200.0,20.3499,20.3794,20.3205,20.3598,44200.0
2009-11-12 12:00:00,20.74,20.8,20.74,20.77,36300.0,20.3598,20.4187,20.3598,20.3892,36300.0
2009-11-12 12:10:00,20.78,20.78,20.75,20.77,25000.0,20.399,20.399,20.3696,20.3892,25000.0
2009-11-12 12:20:00,20.77,20.78,20.75,20.77,25800.0,20.3892,20.399,20.3696,20.3892,25800.0
2009-11-12 12:30:00,20.76,20.76,20.68,20.72,30800.0,20.3794,20.3794,20.3009,20.3401,30800.0
2009-11-12 12:40:00,20.73,20.75,20.72,20.75,30500.0,20.3499,20.3696,20.3401,20.3696,30500.0
2009-11-12 12:50:00,20.75,20.79,20.71,20.73,72600.0,20.3696,20.4088,20.3303,20.3499,72600.0
2009-11-12 13:00:00,20.73,20.74,20.62,20.67,93000.0,20.3499,20.3598,20.242,20.291,93000.0
2009-11-12 13:10:00,20.66,20.68,20.61,20.65,34500.0,20.2812,20.3009,20.2321,20.2714,34500.0
2009-11-12 13:20:00,20.65,20.67,20.63,20.65,20800.0,20.2714,20.291,20.2518,20.2714,20800.0
2009-11-12 13:30:00,20.65,20.71,20.64,20.71,34300.0,20.2714,20.3303,20.2616,20.3303,34300.0
2009-11-12 13:40:00,20.71,20.73,20.7,20.73,51900.0,20.3303,20.3499,20.3205,20.3499,51900.0
2009-11-12 13:50:00,20.73,20.74,20.7,20.74,22500.0,20.3499,20.3598,20.3205,20.3598,22500.0
2009-11-12 14:00:00,20.73,20.77,20.72,20.75,38500.0,20.3499,20.3892,20.3401,20.3696,38500.0
2009-11-12 14:10:00,20.75,20.78,20.72,20.73,51700.0,20.3696,20.399,20.3401,20.3499,51700.0
2009-11-12 14:20:00,20.71,20.74,20.7,20.73,39500.0,20.3303,20.3598,20.3205,20.3499,39500.0
2009-11-12 14:30:00,20.73,20.77,20.7,20.7,64100.0,20.3499,20.3892,20.3205,20.3205,64100.0
2009-11-12 14:40:00,20.7,20.72,20.59,20.59,80800.0,20.3205,20.3401,20.2125,20.2125,80800.0
2009-11-12 14:50:00,20.6,20.64,20.51,20.58,133000.0,20.2223,20.2616,20.134,20.2027,133000.0
2009-11-12 15:00:00,20.58,20.6,20.49,20.5,116900.0,20.2027,20.2223,20.1143,20.1242,116900.0
2009-11-12 15:10:00,20.49,20.5,20.42,20.44,120500.0,20.1143,20.1242,20.0456,20.0653,120500.0
2009-11-12 15:20:00,20.45,20.55,20.44,20.55,174100.0,20.0751,20.1732,20.0653,20.1732,174100.0
2009-11-12 15:30:00,20.55,20.57,20.48,20.5,121800.0,20.1732,20.1929,20.1045,20.1242,121800.0
2009-11-12 15:40:00,20.5,20.51,20.44,20.45,97300.0,20.1242,20.134,20.0653,20.0751,97300.0
2009-11-12 15:50:00,20.46,20.48,20.45,20.47,252900.0,20.0849,20.1045,20.0751,20.0947,252900.0
2009-11-13 09:30:00,20.6,20.69,20.52,20.53,45400.0,20.2223,20.3107,20.1438,20.1536,45400.0
2009-11-13 09:40:00,20.5,20.65,20.49,20.62,64800.0,20.1242,20.2714,20.1143,20.242,64800.0
2009-11-13 09:50:00,20.62,20.64,20.44,20.45,83100.0,20.242,20.2616,20.0653,20.0751,83100.0
2009-11-13 10:00:00,20.45,20.64,20.43,20.6,45400.0,20.0751,20.2616,20.0554,20.2223,45400.0
2009-11-13 10:10:00,20.57,20.61,20.52,20.58,27600.0,20.1929,20.2321,20.1438,20.2027,27600.0
2009-11-13 10:20:00,20.57,20.68,20.56,20.57,31600.0,20.1929,20.3009,20.1831,20.1929,31600.0
2009-11-13 10:30:00,20.56,20.65,20.53,20.63,60800.0,20.1831,20.2714,20.1536,20.2518,60800.0
2009-11-13 10:40:00,20.64,20.71,20.62,20.65,42700.0,20.2616,20.3303,20.242,20.2714,42700.0
2009-11-13 10:50:00,20.65,20.73,20.6,20.61,61600.0,20.2714,20.3499,20.2223,20.2321,61600.0
2009-11-13 11:00:00,20.61,20.63,20.54,20.59,105800.0,20.2321,20.2518,20.1634,20.2125,105800.0
2009-11-13 11:10:00,20.57,20.58,20.5,20.53,29800.0,20.1929,20.2027,20.1242,20.1536,29800.0
2009-11-13 11:20:00,20.53,20.59,20.5,20.56,38400.0,20.1536,20.2125,20.1242,20.1831,38400.0
2009-11-13 11:30:00,20.54,20.6,20.53,20.56,52200.0,20.1634,20.2223,20.1536,20.1831,52200.0
2009-11-13 11:40:00,20.56,20.57,20.45,20.46,77000.0,20.1831,20.1929,20.0751,20.0849,77000.0
2009-11-13 11:50:00,20.45,20.47,20.42,20.43,50200.0,20.0751,20.0947,20.0456,20.0554,50200.0
2009-11-13 12:00:00,20.42,20.5,20.4,20.49,60200.0,20.0456,20.1242,20.026,20.1143,60200.0
2009-11-13 12:10:00,20.5,20.52,20.48,20.5,767700.0,20.1242,20.1438,20.1045,20.1242,767700.0
2009-11-13 12:20:00,20.5,20.59,20.5,20.56,70100.0,20.1242,20.2125,20.1242,20.1831,70100.0
2009-11-13 12:30:00,20.55,20.6,20.55,20.58,105400.0,20.1732,20.2223,20.1732,20.2027,105400.0
2009-11-13 12:40:00,20.58,20.58,20.52,20.57,70100.0,20.2027,20.2027,20.1438,20.1929,70100.0
2009-11-13 12:50:00,20.57,20.59,20.54,20.54,71700.0,20.1929,20.2125,20.1634,20.1634,71700.0
2009-11-13 13:00:00,20.55,20.59,20.53,20.56,76200.0,20.1732,20.2125,20.1536,20.1831,76200.0
2009-11-13 13:10:00,20.56,20.59,20.54,20.55,90100.0,20.1831,20.2125,20.1634,20.1732,90100.0
2009-11-13 13:20:00,20.56,20.57,20.5,20.51,110900.0,20.1831,20.1929,20.1242,20.134,110900.0
2009-11-13 13:30:00,20.52,20.52,20.49,20.51,55500.0,20.1438,20.1438,20.1143,20.134,55500.0
2009-11-13 13:40:00,20.52,20.52,20.48,20.48,35300.0,20.1438,20.1438,20.1045,20.1045,35300.0
2009-11-13 13:50:00,20.48,20.5,20.46,20.48,35100.0,20.1045,20.1242,20.0849,20.1045,35100.0
2009-11-13 14:00:00,20.49,20.52,20.48,20.51,68600.0,20.1143,20.1438,20.1045,20.134,68600.0
2009-11-13 14:10:00,20.51,20.56,20.5,20.52,92200.0,20.134,20.1831,20.1242,20.1438,92200.0
2009-11-13 14:20:00,20.52,20.56,20.51,20.55,71500.0,20.1438,20.1831,20.134,20.1732,71500.0
2009-11-13 14:30:00,20.55,20.56,20.49,20.5,93600.0,20.1732,20.1831,20.1143,20.1242,93600.0
2009-11-13 14:40:00,20.49,20.5,20.47,20.49,68700.0,20.1143,20.1242,20.0947,20.1143,68700.0
2009-11-13 14:50:00,20.49,20.5,20.46,20.47,93700.0,20.1143,20.1242,20.0849,20.0947,93700.0
2009-11-13 15:00:00,20.48,20.51,20.46,20.5,66200.0,20.1045,20.134,20.0849,20.1242,66200.0
2009-11-13 15:10:00,20.5,20.5,20.47,20.5,83100.0,20.1242,20.1242,20.0947,20.1242,83100.0
2009-11-13 15:20:00,20.5,20.54,20.48,20.52,97800.0,20.1242,20.1634,20.1045,20.1438,97800.0
2009-11-13 15:30:00,20.51,20.55,20.49,20.49,93100.0,20.134,20.1732,20.1143,20.1143,93100.0
2009-11-13 15:40:00,20.5,20.57,20.49,20.54,87100.0,20.1242,20.1929,20.1143,20.1634,87100.0
2009-11-13 15:50:00,20.53,20.57,20.51,20.56,140000.0,20.1536,20.1929,20.134,20.1831,140000.0
2009-11-16 09:30:00,20.64,21.0,20.62,20.95,39500.0,20.2616,20.615,20.242,20.5659,39500.0
2009-11-16 09:40:00,20.95,20.96,20.83,20.84,63600.0,20.5659,20.5757,20.4481,20.4579,63600.0
2009-11-16 09:50:00,20.84,20.95,20.81,20.88,55000.0,20.4579,20.5659,20.4285,20.4972,55000.0
2009-11-16 10:00:00,20.88,20.89,20.82,20.83,78700.0,20.4972,20.507,20.4383,20.4481,78700.0
2009-11-16 10:10:00,20.82,20.86,20.81,20.82,49000.0,20.4383,20.4776,20.4285,20.4383,49000.0
2009-11-16 10:20:00,20.82,20.87,20.79,20.87,75200.0,20.4383,20.4874,20.4088,20.4874,75200.0
2009-11-16 10:30:00,20.87,20.87,20.85,20.85,68000.0,20.4874,20.4874,20.4677,20.4677,68000.0
2009-11-16 10:40:00,20.85,20.87,20.84,20.86,37800.0,20.4677,20.4874,20.4579,20.4776,37800.0
2009-11-16 10:50:00,20.87,20.9,20.85,20.86,51100.0,20.4874,20.5168,20.4677,20.4776,51100.0
2009-11-16 11:00:00,20.86,20.88,20.83,20.86,20400.0,20.4776,20.4972,20.4481,20.4776,20400.0
2009-11-16 11:10:00,20.87,20.87,20.83,20.83,25100.0,20.4874,20.4874,20.4481,20.4481,25100.0
2009-11-16 11:20:00,20.84,20.85,20.83,20.83,32000.0,20.4579,20.4677,20.4481,20.4481,32000.0
2009-11-16 11:30:00,20.84,20.88,20.75,20.75,143300.0,20.4579,20.4972,20.3696,20.3696,143300.0
2009-11-16 11:40:00,20.75,20.77,20.74,20.77,36300.0,20.3696,20.3892,20.3598,20.3892,36300.0
2009-11-16 11:50:00,20.77,20.81,20.76,20.8,532200.0,20.3892,20.4285,20.3794,20.4187,532200.0
2009-11-16 12:00:00,20.81,20.85,20.8,20.85,52300.0,20.4285,20.4677,20.4187,20.4677,52300.0
2009-11-16 12:10:00,20.85,20.86,20.78,20.81,59800.0,20.4677,20.4776,20.399,20.4285,59800.0
2009-11-16 12:20:00,20.82,20.85,20.73,20.8,33400.0,20.4383,20.4677,20.3499,20.4187,33400.0
2009-11-16 12:30:00,20.8,20.85,20.76,20.82,20700.0,20.4187,20.4677,20.3794,20.4383,20700.0
2009-11-16 12:40:00,20.83,20.85,20.81,20.85,36600.0,20.4481,20.4677,20.4285,20.4677,36600.0
2009-11-16 12:50:00,20.85,20.85,20.83,20.85,46800.0,20.4677,20.4677,20.4481,20.4677,46800.0
2009-11-16 13:00:00,20.85,20.86,20.82,20.83,50900.0,20.4677,20.4776,20.4383,20.4481,50900.0
2009-11-16 13:10:00,20.84,20.84,20.77,20.77,44400.0,20.4579,20.4579,20.3892,20.3892,44400.0
2009-11-16 13:20:00,20.78,20.83,20.77,20.83,32100.0,20.399,20.4481,20.3892,20.4481,32100.0
2009-11-16 13:30:00,20.83,20.85,20.83,20.85,30800.0,20.4481,20.4677,20.4481,20.4677,30800.0
2009-11-16 13:40:00,20.85,20.86,20.83,20.85,24300.0,20.4677,20.4776,20.4481,20.4677,24300.0
2009-11-16 13:50:00,20.84,20.86,20.84,20.86,22500.0,20.4579,20.4776,20.4579,20.4776,22500.0
2009-11-16 14:00:00,20.85,20.87,20.82,20.82,102200.0,20.4677,20.4874,20.4383,20.4383,102200.0
2009-11-16 14:10:00,20.83,20.87,20.82,20.84,30300.0,20.4481,20.4874,20.4383,20.4579,30300.0
2009-11-16 14:20:00,20.83,20.85,20.83,20.85,32300.0,20.4481,20.4677,20.4481,20.4677,32300.0
2009-11-16 14:30:00,20.85,20.86,20.8,20.8,126500.0,20.4677,20.4776,20.4187,20.4187,126500.0
2009-11-16 14:40:00,20.81,20.85,20.76,20.82,82200.0,20.4285,20.4677,20.3794,20.4383,82200.0
2009-11-16 14:50:00,20.83,20.83,20.75,20.79,53600.0,20.4481,20.4481,20.3696,20.4088,53600.0
2009-11-16 15:00:00,20.8,20.81,20.73,20.8,73100.0,20.4187,20.4285,20.3499,20.4187,73100.0
2009-11-16 15:10:00,20.8,20.8,20.74,20.74,90700.0,20.4187,20.4187,20.3598,20.3598,90700.0
2009-11-16 15:20:00,20.73,20.78,20.71,20.73,66800.0,20.3499,20.399,20.3303,20.3499,66800.0
2009-11-16 15:30:00,20.72,20.76,20.69,20.74,88100.0,20.3401,20.3794,20.3107,20.3598,88100.0
2009-11-16 15:40:00,20.74,20.77,20.71,20.74,99600.0,20.3598,20.3892,20.3303,20.3598,99600.0
2009-11-16 15:50:00,20.73,20.78,20.73,20.76,114700.0,20.3499,20.399,20.3499,20.3794,114700.0
2009-11-17 09:30:00,20.75,20.75,20.56,20.62,61300.0,20.3696,20.3696,20.1831,20.242,61300.0
2009-11-17 09:40:00,20.59,20.65,20.55,20.57,34100.0,20.2125,20.2714,20.1732,20.1929,34100.0
2009-11-17 09:50:00,20.55,20.63,20.53,20.53,24700.0,20.1732,20.2518,20.1536,20.1536,24700.0
2009-11-17 10:00:00,20.53,20.58,20.5,20.53,32300.0,20.1536,20.2027,20.1242,20.1536,32300.0
2009-11-17 10:10:00,20.54,20.6,20.5,20.58,27400.0,20.1634,20.2223,20.1242,20.2027,27400.0
2009-11-17 10:20:00,20.58,20.64,20.56,20.56,25900.0,20.2027,20.2616,20.1831,20.1831,25900.0
2009-11-17 10:30:00,20.57,20.57,20.43,20.44,65800.0,20.1929,20.1929,20.0554,20.0653,65800.0
2009-11-17 10:40:00,20.44,20.44,20.36,20.38,64100.0,20.0653,20.0653,19.9867,20.0064,64100.0
2009-11-17 10:50:00,20.37,20.46,20.34,20.45,70500.0,19.9965,20.0849,19.9671,20.0751,70500.0
2009-11-17 11:00:00,20.45,20.49,20.43,20.49,39400.0,20.0751,20.1143,20.0554,20.1143,39400.0
2009-11-17 11:10:00,20.49,20.51,20.41,20.41,46500.0,20.1143,20.134,20.0358,20.0358,46500.0
2009-11-17 11:20:00,20.4,20.41,20.36,20.37,25000.0,20.026,20.0358,19.9867,19.9965,25000.0
2009-11-17 11:30:00,20.39,20.42,20.39,20.42,22600.0,20.0162,20.0456,20.0162,20.0456,22600.0
2009-11-17 11:40:00,20.41,20.41,20.37,20.38,28300.0,20.0358,20.0358,19.9965,20.0064,28300.0
2009-11-17 11:50:00,20.38,20.45,20.38,20.45,14900.0,20.0064,20.0751,20.0064,20.0751,14900.0
2009-11-17 12:00:00,20.45,20.47,20.44,20.47,12200.0,20.0751,20.0947,20.0653,20.0947,12200.0
2009-11-17 12:10:00,20.47,20.51,20.47,20.49,23500.0,20.0947,20.134,20.0947,20.1143,23500.0
2009-11-17 12:20:00,20.5,20.57,20.49,20.5,16700.0,20.1242,20.1929,20.1143,20.1242,16700.0
2009-11-17 12:30:00,20.5,20.51,20.46,20.46,43300.0,20.1242,20.134,20.0849,20.0849,43300.0
2009-11-17 12:40:00,20.46,20.47,20.44,20.45,20500.0,20.0849,20.0947,20.0653,20.0751,20500.0
2009-11-17 12:50:00,20.45,20.45,20.41,20.42,72000.0,20.0751,20.0751,20.0358,20.0456,72000.0
2009-11-17 13:00:00,20.42,20.45,20.39,20.4,48100.0,20.0456,20.0751,20.0162,20.026,48100.0
2009-11-17 13:10:00,20.4,20.49,20.4,20.49,19800.0,20.026,20.1143,20.026,20.1143,19800.0
2009-11-17 13:20:00,20.48,20.5,20.47,20.48,18600.0,20.1045,20.1242,20.0947,20.1045,18600.0
2009-11-17 13:30:00,20.48,20.5,20.48,20.5,8700.0,20.1045,20.1242,20.1045,20.1242,8700.0
2009-11-17 13:40:00,20.5,20.56,20.5,20.55,31000.0,20.1242,20.1831,20.1242,20.1732,31000.0
2009-11-17 13:50:00,20.56,20.56,20.52,20.52,8300.0,20.1831,20.1831,20.1438,20.1438,8300.0
2009-11-17 14:00:00,20.53,20.56,20.53,20.54,14300.0,20.1536,20.1831,20.1536,20.1634,14300.0
2009-11-17 14:10:00,20.54,20.55,20.52,20.55,13300.0,20.1634,20.1732,20.1438,20.1732,13300.0
2009-11-17 14:20:00,20.54,20.56,20.51,20.55,46800.0,20.1634,20.1831,20.134,20.1732,46800.0
2009-11-17 14:30:00,20.56,20.59,20.56,20.58,38400.0,20.1831,20.2125,20.1831,20.2027,38400.0
2009-11-17 14:40:00,20.57,20.61,20.57,20.59,28600.0,20.1929,20.2321,20.1929,20.2125,28600.0
2009-11-17 14:50:00,20.58,20.63,20.56,20.63,43200.0,20.2027,20.2518,20.1831,20.2518,43200.0
2009-11-17 15:00:00,20.63,20.67,20.6,20.6,81600.0,20.2518,20.291,20.2223,20.2223,81600.0
2009-11-17 15:10:00,20.6,20.61,20.56,20.56,80500.0,20.2223,20.2321,20.1831,20.1831,80500.0
2009-11-17 15:20:00,20.56,20.59,20.54,20.55,42700.0,20.1831,20.2125,20.1634,20.1732,42700.0
2009-11-17 15:30:00,20.56,20.56,20.5,20.5,68300.0,20.1831,20.1831,20.1242,20.1242,68300.0
2009-11-17 15:40:00,20.51,20.55,20.49,20.52,140200.0,20.134,20.1732,20.1143,20.1438,140200.0
2009-11-17 15:50:00,20.52,20.55,20.47,20.51,237400.0,20.1438,20.1732,20.0947,20.134,237400.0
2009-11-18 09:30:00,20.46,20.52,20.44,20.47,22100.0,20.0849,20.1438,20.0653,20.0947,22100.0
2009-11-18 09:40:00,20.47,20.59,20.4,20.45,27200.0,20.0947,20.2125,20.026,20.0751,27200.0
2009-11-18 09:50:00,20.43,20.43,20.26,20.29,49900.0,20.0554,20.0554,19.8886,19.918,49900.0
2009-11-18 10:00:00,20.29,20.37,20.27,20.36,29500.0,19.918,19.9965,19.8984,19.9867,29500.0
2009-11-18 10:10:00,20.36,20.36,20.28,20.33,36200.0,19.9867,19.9867,19.9082,19.9573,36200.0
2009-11-18 10:20:00,20.34,20.44,20.33,20.37,56900.0,19.9671,20.0653,19.9573,19.9965,56900.0
2009-11-18 10:30:00,20.37,20.4,20.33,20.36,35300.0,19.9965,20.026,19.9573,19.9867,35300.0
2009-11-18 10:40:00,20.36,20.46,20.36,20.43,36400.0,19.9867,20.0849,19.9867,20.0554,36400.0
2009-11-18 10:50:00,20.44,20.46,20.39,20.46,28000.0,20.0653,20.0849,20.0162,20.0849,28000.0
2009-11-18 11:00:00,20.46,20.52,20.43,20.45,38600.0,20.0849,20.1438,20.0554,20.0751,38600.0
2009-11-18 11:10:00,20.46,20.46,20.41,20.44,13600.0,20.0849,20.0849,20.0358,20.0653,13600.0
2009-11-18 11:20:00,20.44,20.46,20.42,20.44,17900.0,20.0653,20.0849,20.0456,20.0653,17900.0
2009-11-18 11:30:00,20.43,20.43,20.31,20.32,84300.0,20.0554,20.0554,19.9376,19.9475,84300.0
2009-11-18 11:40:00,20.32,20.38,20.3,20.36,19500.0,19.9475,20.0064,19.9278,19.9867,19500.0
2009-11-18 11:50:00,20.36,20.37,20.31,20.35,24900.0,19.9867,19.9965,19.9376,19.9769,24900.0
2009-11-18 12:00:00,20.35,20.36,20.29,20.34,18000.0,19.9769,19.9867,19.918,19.9671,18000.0
2009-11-18 12:10:00,20.35,20.38,20.29,20.29,12400.0,19.9769,20.0064,19.918,19.918,12400.0
2009-11-18 12:20:00,20.29,20.3,20.24,20.27,48600.0,19.918,19.9278,19.8689,19.8984,48600.0
2009-11-18 12:30:00,20.27,20.29,20.26,20.26,14200.0,19.8984,19.918,19.8886,19.8886,14200.0
2009-11-18 12:40:00,20.27,20.28,20.24,20.25,28700.0,19.8984,19.9082,19.8689,19.8787,28700.0
2009-11-18 12:50:00,20.25,20.26,20.2,20.2,54700.0,19.8787,19.8886,19.8297,19.8297,54700.0
2009-11-18 13:00:00,20.2,20.24,20.16,20.24,27400.0,19.8297,19.8689,19.7904,19.8689,27400.0
2009-11-18 13:10:00,20.23,20.25,20.21,20.22,16900.0,19.8591,19.8787,19.8395,19.8493,16900.0
2009-11-18 13:20:00,20.21,20.25,20.2,20.25,15600.0,19.8395,19.8787,19.8297,19.8787,15600.0
2009-11-18 13:30:00,20.25,20.28,20.25,20.27,20700.0,19.8787,19.9082,19.8787,19.8984,20700.0
2009-11-18 13:40:00,20.27,20.31,20.26,20.29,19400.0,19.8984,19.9376,19.8886,19.918,19400.0
2009-11-18 13:50:00,20.28,20.29,20.25,20.26,17800.0,19.9082,19.918,19.8787,19.8886,17800.0
2009-11-18 14:00:00,20.26,20.28,20.25,20.28,21700.0,19.8886,19.9082,19.8787,19.9082,21700.0
2009-11-18 14:10:00,20.29,20.31,20.28,20.29,15900.0,19.918,19.9376,19.9082,19.918,15900.0
2009-11-18 14:20:00,20.29,20.31,20.27,20.27,20700.0,19.918,19.9376,19.8984,19.8984,20700.0
2009-11-18 14:30:00,20.26,20.3,20.23,20.23,37300.0,19.8886,19.9278,19.8591,19.8591,37300.0
2009-11-18 14:40:00,20.23,20.24,20.17,20.2,61400.0,19.8591,19.8689,19.8002,19.8297,61400.0
2009-11-18 14:50:00,20.2,20.23,20.17,20.22,24800.0,19.8297,19.8591,19.8002,19.8493,24800.0
2009-11-18 15:00:00,20.22,20.28,20.22,20.25,40300.0,19.8493,19.9082,19.8493,19.8787,40300.0
2009-11-18 15:10:00,20.25,20.25,20.21,20.24,81500.0,19.8787,19.8787,19.8395,19.8689,81500.0
2009-11-18 15:20:00,20.24,20.27,20.23,20.26,26800.0,19.8689,19.8984,19.8591,19.8886,26800.0
2009-11-18 15:30:00,20.26,20.29,20.23,20.26,62100.0,19.8886,19.918,19.8591,19.8886,62100.0
2009-11-18 15:40:00,20.26,20.29,20.24,20.29,37900.0,19.8886,19.918,19.8689,19.918,37900.0
2009-11-18 15:50:00,20.29,20.3,20.27,20.29,83200.0,19.918,19.9278,19.8984,19.918,83200.0
2009-11-19 09:30:00,20.14,20.15,19.95,19.96,49300.0,19.7708,19.7806,19.5842,19.5941,49300.0
2009-11-19 09:40:00,19.97,19.98,19.87,19.94,73200.0,19.6039,19.6137,19.5057,19.5744,73200.0
2009-11-19 09:50:00,19.94,19.95,19.82,19.9,47300.0,19.5744,19.5842,19.4566,19.5352,47300.0
2009-11-19 10:00:00,19.9,19.92,19.85,19.91,60800.0,19.5352,19.5548,19.4861,19.545,60800.0
2009-11-19 10:10:00,19.9,19.95,19.8,19.82,78300.0,19.5352,19.5842,19.437,19.4566,78300.0
2009-11-19 10:20:00,19.81,19.91,19.8,19.85,38100.0,19.4468,19.545,19.437,19.4861,38100.0
2009-11-19 10:30:00,19.85,19.88,19.75,19.76,98500.0,19.4861,19.5155,19.3879,19.3977,98500.0
2009-11-19 10:40:00,19.76,19.78,19.65,19.65,82200.0,19.3977,19.4174,19.2897,19.2897,82200.0
2009-11-19 10:50:00,19.65,19.67,19.57,19.61,66900.0,19.2897,19.3094,19.2112,19.2505,66900.0
2009-11-19 11:00:00,19.6,19.67,19.54,19.55,69500.0,19.2407,19.3094,19.1818,19.1916,69500.0
2009-11-19 11:10:00,19.55,19.58,19.52,19.58,39500.0,19.1916,19.221,19.1621,19.221,39500.0
2009-11-19 11:20:00,19.58,19.63,19.58,19.62,36600.0,19.221,19.2701,19.221,19.2603,36600.0
2009-11-19 11:30:00,19.62,19.67,19.61,19.61,46200.0,19.2603,19.3094,19.2505,19.2505,46200.0
2009-11-19 11:40:00,19.61,19.62,19.56,19.58,32400.0,19.2505,19.2603,19.2014,19.221,32400.0
2009-11-19 11:50:00,19.58,19.64,19.55,19.63,60500.0,19.221,19.2799,19.1916,19.2701,60500.0
2009-11-19 12:00:00,19.64,19.67,19.62,19.66,83300.0,19.2799,19.3094,19.2603,19.2996,83300.0
2009-11-19 12:10:00,19.65,19.66,19.61,19.62,40700.0,19.2897,19.2996,19.2505,19.2603,40700.0
2009-11-19 12:20:00,19.62,19.64,19.6,19.61,26700.0,19.2603,19.2799,19.2407,19.2505,26700.0
2009-11-19 12:30:00,19.61,19.66,19.61,19.64,38200.0,19.2505,19.2996,19.2505,19.2799,38200.0
2009-11-19 12:40:00,19.65,19.65,19.6,19.6,45800.0,19.2897,19.2897,19.2407,19.2407,45800.0
2009-11-19 12:50:00,19.6,19.62,19.59,19.62,27700.0,19.2407,19.2603,19.2308,19.2603,27700.0
2009-11-19 13:00:00,19.62,19.67,19.61,19.64,25200.0,19.2603,19.3094,19.2505,19.2799,25200.0
2009-11-19 13:10:00,19.65,19.66,19.63,19.65,44100.0,19.2897,19.2996,19.2701,19.2897,44100.0
2009-11-19 13:20:00,19.66,19.71,19.66,19.7,36100.0,19.2996,19.3486,19.2996,19.3388,36100.0
2009-11-19 13:30:00,19.7,19.76,19.68,19.73,34200.0,19.3388,19.3977,19.3192,19.3683,34200.0
2009-11-19 13:40:00,19.73,19.73,19.68,19.72,27200.0,19.3683,19.3683,19.3192,19.3585,27200.0
2009-11-19 13:50:00,19.71,19.73,19.66,19.67,20900.0,19.3486,19.3683,19.2996,19.3094,20900.0
2009-11-19 14:00:00,19.68,19.7,19.65,19.7,20500.0,19.3192,19.3388,19.2897,19.3388,20500.0
2009-11-19 14:10:00,19.69,19.73,19.67,19.72,20500.0,19.329,19.3683,19.3094,19.3585,20500.0
2009-11-19 14:20:00,19.72,19.77,19.71,19.74,35200.0,19.3585,19.4075,19.3486,19.3781,35200.0
2009-11-19 14:30:00,19.73,19.77,19.72,19.75,21600.0,19.3683,19.4075,19.3585,19.3879,21600.0
2009-11-19 14:40:00,19.75,19.8,19.75,19.78,40800.0,19.3879,19.437,19.3879,19.4174,40800.0
2009-11-19 14:50:00,19.78,19.83,19.77,19.78,41900.0,19.4174,19.4664,19.4075,19.4174,41900.0
2009-11-19 15:00:00,19.78,19.81,19.74,19.76,57600.0,19.4174,19.4468,19.3781,19.3977,57600.0
2009-11-19 15:10:00,19.77,19.82,19.76,19.81,45500.0,19.4075,19.4566,19.3977,19.4468,45500.0
2009-11-19 15:20:00,19.81,19.83,19.78,19.83,63000.0,19.4468,19.4664,19.4174,19.4664,63000.0
2009-11-19 15:30:00,19.82,19.84,19.77,19.79,63900.0,19.4566,19.4763,19.4075,19.4272,63900.0
2009-11-19 15:40:00,19.79,19.83,19.76,19.82,91400.0,19.4272,19.4664,19.3977,19.4566,91400.0
2009-11-19 15:50:00,19.81,19.83,19.76,19.78,154800.0,19.4468,19.4664,19.3977,19.4174,154800.0
2009-11-20 09:30:00,19.65,19.77,19.65,19.76,187700.0,19.2897,19.4075,19.2897,19.3977,187700.0
2009-11-20 09:40:00,19.74,19.85,19.71,19.76,55300.0,19.3781,19.4861,19.3486,19.3977,55300.0
2009-11-20 09:50:00,19.75,19.78,19.71,19.75,68200.0,19.3879,19.4174,19.3486,19.3879,68200.0
2009-11-20 10:00:00,19.75,19.75,19.65,19.68,54800.0,19.3879,19.3879,19.2897,19.3192,54800.0
2009-11-20 10:10:00,19.68,19.73,19.65,19.7,30700.0,19.3192,19.3683,19.2897,19.3388,30700.0
2009-11-20 10:20:00,19.71,19.73,19.65,19.71,26200.0,19.3486,19.3683,19.2897,19.3486,26200.0
2009-11-20 10:30:00,19.72,19.72,19.65,19.66,15600.0,19.3585,19.3585,19.2897,19.2996,15600.0
2009-11-20 10:40:00,19.67,19.67,19.57,19.6,38200.0,19.3094,19.3094,19.2112,19.2407,38200.0
2009-11-20 10:50:00,19.6,19.6,19.55,19.56,17700.0,19.2407,19.2407,19.1916,19.2014,17700.0
2009-11-20 11:00:00,19.55,19.62,19.54,19.57,23000.0,19.1916,19.2603,19.1818,19.2112,23000.0
2009-11-20 11:10:00,19.56,19.61,19.55,19.61,31800.0,19.2014,19.2505,19.1916,19.2505,31800.0
2009-11-20 11:20:00,19.61,19.62,19.57,19.59,22300.0,19.2505,19.2603,19.2112,19.2308,22300.0
2009-11-20 11:30:00,19.6,19.61,19.56,19.59,35500.0,19.2407,19.2505,19.2014,19.2308,35500.0
2009-11-20 11:40:00,19.59,19.62,19.57,19.58,35200.0,19.2308,19.2603,19.2112,19.221,35200.0
2009-11-20 11:50:00,19.58,19.62,19.56,19.56,17900.0,19.221,19.2603,19.2014,19.2014,17900.0
2009-11-20 12:00:00,19.56,19.6,19.55,19.6,21400.0,19.2014,19.2407,19.1916,19.2407,21400.0
2009-11-20 12:10:00,19.6,19.61,19.53,19.54,37000.0,19.2407,19.2505,19.1719,19.1818,37000.0
2009-11-20 12:20:00,19.54,19.54,19.51,19.52,10700.0,19.1818,19.1818,19.1523,19.1621,10700.0
2009-11-20 12:30:00,19.52,19.54,19.49,19.5,44100.0,19.1621,19.1818,19.1327,19.1425,44100.0
2009-11-20 12:40:00,19.51,19.51,19.48,19.5,15000.0,19.1523,19.1523,19.1229,19.1425,15000.0
2009-11-20 12:50:00,19.5,19.51,19.48,19.48,22500.0,19.1425,19.1523,19.1229,19.1229,22500.0
2009-11-20 13:00:00,19.47,19.51,19.47,19.48,26500.0,19.113,19.1523,19.113,19.1229,26500.0
2009-11-20 13:10:00,19.48,19.5,19.47,19.49,29100.0,19.1229,19.1425,19.113,19.1327,29100.0
2009-11-20 13:20:00,19.5,19.51,19.49,19.5,64400.0,19.1425,19.1523,19.1327,19.1425,64400.0
2009-11-20 13:30:00,19.51,19.51,19.47,19.5,13700.0,19.1523,19.1523,19.113,19.1425,13700.0
2009-11-20 13:40:00,19.49,19.51,19.47,19.5,81500.0,19.1327,19.1523,19.113,19.1425,81500.0
2009-11-20 13:50:00,19.5,19.52,19.48,19.49,64400.0,19.1425,19.1621,19.1229,19.1327,64400.0
2009-11-20 14:00:00,19.5,19.51,19.49,19.5,73700.0,19.1425,19.1523,19.1327,19.1425,73700.0
2009-11-20 14:10:00,19.5,19.51,19.49,19.5,60500.0,19.1425,19.1523,19.1327,19.1425,60500.0
2009-11-20 14:20:00,19.5,19.63,19.49,19.61,588400.0,19.1425,19.2701,19.1327,19.2505,588400.0
2009-11-20 14:30:00,19.61,19.67,19.58,19.66,147800.0,19.2505,19.3094,19.221,19.2996,147800.0
2009-11-20 14:40:00,19.66,19.66,19.6,19.6,77800.0,19.2996,19.2996,19.2407,19.2407,77800.0
2009-11-20 14:50:00,19.61,19.61,19.58,19.58,19400.0,19.2505,19.2505,19.221,19.221,19400.0
2009-11-20 15:00:00,19.59,19.6,19.57,19.59,23200.0,19.2308,19.2407,19.2112,19.2308,23200.0
2009-11-20 15:10:00,19.59,19.63,19.58,19.62,34300.0,19.2308,19.2701,19.221,19.2603,34300.0
2009-11-20 15:20:00,19.63,19.66,19.63,19.63,47000.0,19.2701,19.2996,19.2701,19.2701,47000.0
2009-11-20 15:30:00,19.64,19.68,19.63,19.68,112500.0,19.2799,19.3192,19.2701,19.3192,112500.0
2009-11-20 15:40:00,19.68,19.7,19.64,19.64,85200.0,19.3192,19.3388,19.2799,19.2799,85200.0
2009-11-20 15:50:00,19.64,19.66,19.61,19.63,172400.0,19.2799,19.2996,19.2505,19.2701,172400.0
2009-11-23 09:30:00,19.92,19.99,19.8,19.85,79500.0,19.5548,19.6235,19.437,19.4861,79500.0
2009-11-23 09:40:00,19.83,19.95,19.82,19.92,37300.0,19.4664,19.5842,19.4566,19.5548,37300.0
2009-11-23 09:50:00,19.93,20.02,19.83,19.89,104800.0,19.5646,19.653,19.4664,19.5253,104800.0
2009-11-23 10:00:00,19.92,19.94,19.79,19.79,128500.0,19.5548,19.5744,19.4272,19.4272,128500.0
2009-11-23 10:10:00,19.78,19.84,19.73,19.75,92500.0,19.4174,19.4763,19.3683,19.3879,92500.0
2009-11-23 10:20:00,19.75,19.75,19.7,19.74,54900.0,19.3879,19.3879,19.3388,19.3781,54900.0
2009-11-23 10:30:00,19.74,19.75,19.65,19.66,117800.0,19.3781,19.3879,19.2897,19.2996,117800.0
2009-11-23 10:40:00,19.66,19.67,19.54,19.56,135900.0,19.2996,19.3094,19.1818,19.2014,135900.0
2009-11-23 10:50:00,19.56,19.56,19.47,19.53,82900.0,19.2014,19.2014,19.113,19.1719,82900.0
2009-11-23 11:00:00,19.53,19.55,19.49,19.53,127000.0,19.1719,19.1916,19.1327,19.1719,127000.0
2009-11-23 11:10:00,19.53,19.56,19.51,19.52,47000.0,19.1719,19.2014,19.1523,19.1621,47000.0
2009-11-23 11:20:00,19.53,19.53,19.44,19.48,124100.0,19.1719,19.1719,19.0836,19.1229,124100.0
2009-11-23 11:30:00,19.49,19.54,19.49,19.5,22000.0,19.1327,19.1818,19.1327,19.1425,22000.0
2009-11-23 11:40:00,19.5,19.56,19.5,19.55,26500.0,19.1425,19.2014,19.1425,19.1916,26500.0
2009-11-23 11:50:00,19.55,19.57,19.53,19.53,28700.0,19.1916,19.2112,19.1719,19.1719,28700.0
2009-11-23 12:00:00,19.53,19.59,19.52,19.58,48500.0,19.1719,19.2308,19.1621,19.221,48500.0
2009-11-23 12:10:00,19.57,19.58,19.5,19.5,74500.0,19.2112,19.221,19.1425,19.1425,74500.0
2009-11-23 12:20:00,19.5,19.51,19.41,19.44,123300.0,19.1425,19.1523,19.0541,19.0836,123300.0
2009-11-23 12:30:00,19.44,19.44,19.36,19.41,158100.0,19.0836,19.0836,19.0051,19.0541,158100.0
2009-11-23 12:40:00,19.41,19.49,19.4,19.47,25000.0,19.0541,19.1327,19.0443,19.113,25000.0
2009-11-23 12:50:00,19.47,19.52,19.45,19.52,34400.0,19.113,19.1621,19.0934,19.1621,34400.0
2009-11-23 13:00:00,19.51,19.52,19.5,19.52,35100.0,19.1523,19.1621,19.1425,19.1621,35100.0
2009-11-23 13:10:00,19.52,19.54,19.5,19.51,22600.0,19.1621,19.1818,19.1425,19.1523,22600.0
2009-11-23 13:20:00,19.51,19.54,19.5,19.51,22300.0,19.1523,19.1818,19.1425,19.1523,22300.0
2009-11-23 13:30:00,19.51,19.53,19.5,19.53,15900.0,19.1523,19.1719,19.1425,19.1719,15900.0
2009-11-23 13:40:00,19.52,19.53,19.5,19.5,13500.0,19.1621,19.1719,19.1425,19.1425,13500.0
2009-11-23 13:50:00,19.51,19.52,19.49,19.51,43800.0,19.1523,19.1621,19.1327,19.1523,43800.0
2009-11-23 14:00:00,19.51,19.52,19.5,19.5,18500.0,19.1523,19.1621,19.1425,19.1425,18500.0
2009-11-23 14:10:00,19.51,19.52,19.49,19.51,39700.0,19.1523,19.1621,19.1327,19.1523,39700.0
2009-11-23 14:20:00,19.52,19.53,19.51,19.53,27200.0,19.1621,19.1719,19.1523,19.1719,27200.0
2009-11-23 14:30:00,19.52,19.57,19.52,19.57,78500.0,19.1621,19.2112,19.1621,19.2112,78500.0
2009-11-23 14:40:00,19.56,19.57,19.55,19.55,33600.0,19.2014,19.2112,19.1916,19.1916,33600.0
2009-11-23 14:50:00,19.55,19.56,19.55,19.55,15000.0,19.1916,19.2014,19.1916,19.1916,15000.0
2009-11-23 15:00:00,19.55,19.59,19.55,19.55,78300.0,19.1916,19.2308,19.1916,19.1916,78300.0
2009-11-23 15:10:00,19.56,19.57,19.55,19.57,83300.0,19.2014,19.2112,19.1916,19.2112,83300.0
2009-11-23 15:20:00,19.57,19.61,19.56,19.6,329000.0,19.2112,19.2505,19.2014,19.2407,329000.0
2009-11-23 15:30:00,19.61,19.61,19.55,19.55,99300.0,19.2505,19.2505,19.1916,19.1916,99300.0
2009-11-23 15:40:00,19.55,19.56,19.54,19.55,150300.0,19.1916,19.2014,19.1818,19.1916,150300.0
2009-11-23 15:50:00,19.55,19.59,19.55,19.59,146800.0,19.1916,19.2308,19.1916,19.2308,146800.0
2009-11-24 09:30:00,19.54,19.64,19.48,19.54,88400.0,19.1818,19.2799,19.1229,19.1818,88400.0
2009-11-24 09:40:00,19.54,19.55,19.28,19.44,181300.0,19.1818,19.1916,18.9265,19.0836,181300.0
2009-11-24 09:50:00,19.44,19.44,19.31,19.36,87800.0,19.0836,19.0836,18.956,19.0051,87800.0
2009-11-24 10:00:00,19.37,19.47,19.31,19.33,51300.0,19.0149,19.113,18.956,18.9756,51300.0
2009-11-24 10:10:00,19.33,19.33,19.21,19.26,181200.0,18.9756,18.9756,18.8578,18.9069,181200.0
2009-11-24 10:20:00,19.25,19.28,19.22,19.24,62400.0,18.8971,18.9265,18.8676,18.8873,62400.0
2009-11-24 10:30:00,19.24,19.28,19.22,19.25,153800.0,18.8873,18.9265,18.8676,18.8971,153800.0
2009-11-24 10:40:00,19.25,19.28,19.22,19.25,257900.0,18.8971,18.9265,18.8676,18.8971,257900.0
2009-11-24 10:50:00,19.25,19.3,19.24,19.26,46100.0,18.8971,18.9462,18.8873,18.9069,46100.0
2009-11-24 11:00:00,19.26,19.38,19.25,19.29,177500.0,18.9069,19.0247,18.8971,18.9363,177500.0
2009-11-24 11:10:00,19.3,19.32,19.22,19.24,102200.0,18.9462,18.9658,18.8676,18.8873,102200.0
2009-11-24 11:20:00,19.24,19.3,19.23,19.28,42100.0,18.8873,18.9462,18.8774,18.9265,42100.0
2009-11-24 11:30:00,19.28,19.34,19.25,19.28,58200.0,18.9265,18.9854,18.8971,18.9265,58200.0
2009-11-24 11:40:00,19.28,19.28,19.23,19.25,40100.0,18.9265,18.9265,18.8774,18.8971,40100.0
2009-11-24 11:50:00,19.25,19.31,19.25,19.3,28000.0,18.8971,18.956,18.8971,18.9462,28000.0
2009-11-24 12:00:00,19.3,19.31,19.24,19.25,26900.0,18.9462,18.956,18.8873,18.8971,26900.0
2009-11-24 12:10:00,19.25,19.28,19.25,19.26,18800.0,18.8971,18.9265,18.8971,18.9069,18800.0
2009-11-24 12:20:00,19.27,19.27,19.25,19.26,14700.0,18.9167,18.9167,18.8971,18.9069,14700.0
2009-11-24 12:30:00,19.26,19.28,19.25,19.26,33400.0,18.9069,18.9265,18.8971,18.9069,33400.0
2009-11-24 12:40:00,19.26,19.27,19.24,19.26,27900.0,18.9069,18.9167,18.8873,18.9069,27900.0
2009-11-24 12:50:00,19.27,19.27,19.25,19.27,19500.0,18.9167,18.9167,18.8971,18.9167,19500.0
2009-11-24 13:00:00,19.27,19.31,19.26,19.3,33800.0,18.9167,18.956,18.9069,18.9462,33800.0
2009-11-24 13:10:00,19.3,19.32,19.27,19.29,19200.0,18.9462,18.9658,18.9167,18.9363,19200.0
2009-11-24 13:20:00,19.28,19.31,19.28,19.3,18600.0,18.9265,18.956,18.9265,18.9462,18600.0
2009-11-24 13:30:00,19.29,19.3,19.26,19.26,12900.0,18.9363,18.9462,18.9069,18.9069,12900.0
2009-11-24 13:40:00,19.26,19.29,19.26,19.28,12900.0,18.9069,18.9363,18.9069,18.9265,12900.0
2009-11-24 13:50:00,19.27,19.3,19.26,19.28,27300.0,18.9167,18.9462,18.9069,18.9265,27300.0
2009-11-24 14:00:00,19.28,19.33,19.27,19.3,82200.0,18.9265,18.9756,18.9167,18.9462,82200.0
2009-11-24 14:10:00,19.31,19.32,19.3,19.31,28100.0,18.956,18.9658,18.9462,18.956,28100.0
2009-11-24 14:20:00,19.31,19.34,19.3,19.33,100000.0,18.956,18.9854,18.9462,18.9756,100000.0
2009-11-24 14:30:00,19.34,19.37,19.33,19.35,51900.0,18.9854,19.0149,18.9756,18.9952,51900.0
2009-11-24 14:40:00,19.36,19.36,19.34,19.36,42500.0,19.0051,19.0051,18.9854,19.0051,42500.0
2009-11-24 14:50:00,19.35,19.37,19.34,19.35,56200.0,18.9952,19.0149,18.9854,18.9952,56200.0
2009-11-24 15:00:00,19.34,19.35,19.34,19.35,40400.0,18.9854,18.9952,18.9854,18.9952,40400.0
2009-11-24 15:10:00,19.34,19.35,19.34,19.35,32000.0,18.9854,18.9952,18.9854,18.9952,32000.0
2009-11-24 15:20:00,19.35,19.36,19.33,19.36,107100.0,18.9952,19.0051,18.9756,19.0051,107100.0
2009-11-24 15:30:00,19.36,19.36,19.34,19.34,53600.0,19.0051,19.0051,18.9854,18.9854,53600.0
2009-11-24 15:40:00,19.34,19.35,19.31,19.35,71200.0,18.9854,18.9952,18.956,18.9952,71200.0
2009-11-24 15:50:00,19.34,19.37,19.34,19.35,267100.0,18.9854,19.0149,18.9854,18.9952,267100.0
2009-11-25 09:30:00,19.44,19.5,19.34,19.43,62000.0,19.0836,19.1425,18.9854,19.0738,62000.0
2009-11-25 09:40:00,19.43,19.45,19.23,19.26,29900.0,19.0738,19.0934,18.8774,18.9069,29900.0
2009-11-25 09:50:00,19.28,19.35,19.27,19.31,21700.0,18.9265,18.9952,18.9167,18.956,21700.0
2009-11-25 10:00:00,19.32,19.43,19.31,19.41,41600.0,18.9658,19.0738,18.956,19.0541,41600.0
2009-11-25 10:10:00,19.4,19.4,19.33,19.35,47000.0,19.0443,19.0443,18.9756,18.9952,47000.0
2009-11-25 10:20:00,19.35,19.36,19.25,19.29,82700.0,18.9952,19.0051,18.8971,18.9363,82700.0
2009-11-25 10:30:00,19.29,19.31,19.26,19.28,56300.0,18.9363,18.956,18.9069,18.9265,56300.0
2009-11-25 10:40:00,19.28,19.29,19.25,19.26,43200.0,18.9265,18.9363,18.8971,18.9069,43200.0
2009-11-25 10:50:00,19.27,19.27,19.22,19.25,37700.0,18.9167,18.9167,18.8676,18.8971,37700.0
2009-11-25 11:00:00,19.24,19.25,19.21,19.21,65700.0,18.8873,18.8971,18.8578,18.8578,65700.0
2009-11-25 11:10:00,19.21,19.25,19.21,19.25,32500.0,18.8578,18.8971,18.8578,18.8971,32500.0
2009-11-25 11:20:00,19.25,19.25,19.22,19.24,66000.0,18.8971,18.8971,18.8676,18.8873,66000.0
2009-11-25 11:30:00,19.23,19.24,19.15,19.15,84500.0,18.8774,18.8873,18.7989,18.7989,84500.0
2009-11-25 11:40:00,19.15,19.17,19.14,19.14,51200.0,18.7989,18.8185,18.7891,18.7891,51200.0
2009-11-25 11:50:00,19.14,19.15,19.13,19.13,19300.0,18.7891,18.7989,18.7793,18.7793,19300.0
2009-11-25 12:00:00,19.14,19.17,19.12,19.13,41700.0,18.7891,18.8185,18.7695,18.7793,41700.0
2009-11-25 12:10:00,19.13,19.14,19.1,19.13,37200.0,18.7793,18.7891,18.7498,18.7793,37200.0
2009-11-25 12:20:00,19.12,19.14,19.12,19.14,18600.0,18.7695,18.7891,18.7695,18.7891,18600.0
2009-11-25 12:30:00,19.14,19.14,19.13,19.13,40000.0,18.7891,18.7891,18.7793,18.7793,40000.0
2009-11-25 12:40:00,19.12,19.14,19.12,19.13,18500.0,18.7695,18.7891,18.7695,18.7793,18500.0
2009-11-25 12:50:00,19.13,19.18,19.13,19.17,65000.0,18.7793,18.8284,18.7793,18.8185,65000.0
2009-11-25 13:00:00,19.17,19.19,19.17,19.19,26300.0,18.8185,18.8382,18.8185,18.8382,26300.0
2009-11-25 13:10:00,19.18,19.19,19.18,19.19,52700.0,18.8284,18.8382,18.8284,18.8382,52700.0
2009-11-25 13:20:00,19.19,19.2,19.18,19.2,38200.0,18.8382,18.848,18.8284,18.848,38200.0
2009-11-25 13:30:00,19.2,19.2,19.19,19.19,9900.0,18.848,18.848,18.8382,18.8382,9900.0
2009-11-25 13:40:00,19.19,19.21,19.19,19.21,43800.0,18.8382,18.8578,18.8382,18.8578,43800.0
2009-11-25 13:50:00,19.21,19.24,19.21,19.24,20200.0,18.8578,18.8873,18.8578,18.8873,20200.0
2009-11-25 14:00:00,19.24,19.24,19.21,19.21,11600.0,18.8873,18.8873,18.8578,18.8578,11600.0
2009-11-25 14:10:00,19.21,19.24,19.2,19.24,27000.0,18.8578,18.8873,18.848,18.8873,27000.0
2009-11-25 14:20:00,19.23,19.25,19.22,19.23,15700.0,18.8774,18.8971,18.8676,18.8774,15700.0
2009-11-25 14:30:00,19.23,19.24,19.22,19.22,12600.0,18.8774,18.8873,18.8676,18.8676,12600.0
2009-11-25 14:40:00,19.23,19.26,19.22,19.26,20600.0,18.8774,18.9069,18.8676,18.9069,20600.0
2009-11-25 14:50:00,19.25,19.28,19.25,19.26,21600.0,18.8971,18.9265,18.8971,18.9069,21600.0
2009-11-25 15:00:00,19.26,19.27,19.23,19.24,34700.0,18.9069,18.9167,18.8774,18.8873,34700.0
2009-11-25 15:10:00,19.23,19.25,19.23,19.24,22900.0,18.8774,18.8971,18.8774,18.8873,22900.0
2009-11-25 15:20:00,19.24,19.26,19.23,19.23,263100.0,18.8873,18.9069,18.8774,18.8774,263100.0
2009-11-25 15:30:00,19.23,19.24,19.23,19.24,36500.0,18.8774,18.8873,18.8774,18.8873,36500.0
2009-11-25 15:40:00,19.24,19.28,19.23,19.28,110200.0,18.8873,18.9265,18.8774,18.9265,110200.0
2009-11-25 15:50:00,19.28,19.3,19.26,19.26,294000.0,18.9265,18.9462,18.9069,18.9069,294000.0
2009-11-27 09:30:00,18.85,18.91,18.58,18.82,125400.0,18.5044,18.5633,18.2394,18.475,125400.0
2009-11-27 09:40:00,18.83,18.95,18.82,18.91,98400.0,18.4848,18.6026,18.475,18.5633,98400.0
2009-11-27 09:50:00,18.92,19.01,18.89,19.01,70000.0,18.5731,18.6615,18.5437,18.6615,70000.0
2009-11-27 10:00:00,19.0,19.12,18.99,19.05,88900.0,18.6517,18.7695,18.6418,18.7007,88900.0
2009-11-27 10:10:00,19.05,19.16,19.05,19.15,83500.0,18.7007,18.8087,18.7007,18.7989,83500.0
2009-11-27 10:20:00,19.15,19.16,19.1,19.1,63400.0,18.7989,18.8087,18.7498,18.7498,63400.0
2009-11-27 10:30:00,19.1,19.11,19.07,19.1,64600.0,18.7498,18.7596,18.7204,18.7498,64600.0
2009-11-27 10:40:00,19.09,19.13,19.07,19.13,37100.0,18.74,18.7793,18.7204,18.7793,37100.0
2009-11-27 10:50:00,19.13,19.18,19.12,19.16,100400.0,18.7793,18.8284,18.7695,18.8087,100400.0
2009-11-27 11:00:00,19.15,19.25,19.14,19.2,93100.0,18.7989,18.8971,18.7891,18.848,93100.0
2009-11-27 11:10:00,19.21,19.21,19.13,19.13,94400.0,18.8578,18.8578,18.7793,18.7793,94400.0
2009-11-27 11:20:00,19.12,19.13,19.06,19.1,42100.0,18.7695,18.7793,18.7106,18.7498,42100.0
2009-11-27 11:30:00,19.1,19.13,19.07,19.13,31200.0,18.7498,18.7793,18.7204,18.7793,31200.0
2009-11-27 11:40:00,19.12,19.13,19.07,19.09,28500.0,18.7695,18.7793,18.7204,18.74,28500.0
2009-11-27 11:50:00,19.09,19.09,19.05,19.06,57400.0,18.74,18.74,18.7007,18.7106,57400.0
2009-11-27 12:00:00,19.06,19.07,19.01,19.04,50100.0,18.7106,18.7204,18.6615,18.6909,50100.0
2009-11-27 12:10:00,19.04,19.05,19.03,19.04,15200.0,18.6909,18.7007,18.6811,18.6909,15200.0
2009-11-27 12:20:00,19.04,19.04,18.99,18.99,45100.0,18.6909,18.6909,18.6418,18.6418,45100.0
2009-11-27 12:30:00,18.99,19.02,18.95,18.98,84600.0,18.6418,18.6713,18.6026,18.632,84600.0
2009-11-27 12:40:00,18.98,19.01,18.95,19.0,104600.0,18.632,18.6615,18.6026,18.6517,104600.0
2009-11-27 12:50:00,19.0,19.01,18.93,18.96,133500.0,18.6517,18.6615,18.5829,18.6124,133500.0
2009-11-30 09:30:00,19.02,19.02,18.76,18.88,42000.0,18.6713,18.6713,18.4161,18.5339,42000.0
2009-11-30 09:40:00,18.87,18.95,18.78,18.89,35900.0,18.524,18.6026,18.4357,18.5437,35900.0
2009-11-30 09:50:00,18.89,18.93,18.8,18.92,60800.0,18.5437,18.5829,18.4553,18.5731,60800.0
2009-11-30 10:00:00,18.91,18.93,18.88,18.92,49500.0,18.5633,18.5829,18.5339,18.5731,49500.0
2009-11-30 10:10:00,18.92,18.92,18.8,18.8,82300.0,18.5731,18.5731,18.4553,18.4553,82300.0
2009-11-30 10:20:00,18.81,18.94,18.81,18.85,71000.0,18.4651,18.5928,18.4651,18.5044,71000.0
2009-11-30 10:30:00,18.86,18.87,18.81,18.81,51100.0,18.5142,18.524,18.4651,18.4651,51100.0
2009-11-30 10:40:00,18.81,18.82,18.75,18.77,22500.0,18.4651,18.475,18.4062,18.4259,22500.0
2009-11-30 10:50:00,18.76,18.79,18.76,18.76,50200.0,18.4161,18.4455,18.4161,18.4161,50200.0
2009-11-30 11:00:00,18.76,18.77,18.67,18.69,63000.0,18.4161,18.4259,18.3277,18.3473,63000.0
2009-11-30 11:10:00,18.68,18.71,18.63,18.67,54500.0,18.3375,18.367,18.2884,18.3277,54500.0
2009-11-30 11:20:00,18.68,18.69,18.63,18.64,45200.0,18.3375,18.3473,18.2884,18.2983,45200.0
2009-11-30 11:30:00,18.64,18.66,18.61,18.64,37200.0,18.2983,18.3179,18.2688,18.2983,37200.0
2009-11-30 11:40:00,18.64,18.67,18.64,18.66,28500.0,18.2983,18.3277,18.2983,18.3179,28500.0
2009-11-30 11:50:00,18.66,18.68,18.65,18.68,25300.0,18.3179,18.3375,18.3081,18.3375,25300.0
2009-11-30 12:00:00,18.69,18.72,18.68,18.7,36900.0,18.3473,18.3768,18.3375,18.3572,36900.0
2009-11-30 12:10:00,18.69,18.74,18.67,18.73,21200.0,18.3473,18.3964,18.3277,18.3866,21200.0
2009-11-30 12:20:00,18.73,18.75,18.72,18.74,27600.0,18.3866,18.4062,18.3768,18.3964,27600.0
2009-11-30 12:30:00,18.74,18.75,18.68,18.7,47900.0,18.3964,18.4062,18.3375,18.3572,47900.0
2009-11-30 12:40:00,18.69,18.7,18.66,18.68,33400.0,18.3473,18.3572,18.3179,18.3375,33400.0
2009-11-30 12:50:00,18.69,18.69,18.66,18.68,20600.0,18.3473,18.3473,18.3179,18.3375,20600.0
2009-11-30 13:00:00,18.68,18.71,18.66,18.67,33700.0,18.3375,18.367,18.3179,18.3277,33700.0
2009-11-30 13:10:00,18.66,18.67,18.64,18.66,19300.0,18.3179,18.3277,18.2983,18.3179,19300.0
2009-11-30 13:20:00,18.66,18.7,18.66,18.7,28600.0,18.3179,18.3572,18.3179,18.3572,28600.0
2009-11-30 13:30:00,18.7,18.72,18.68,18.7,35900.0,18.3572,18.3768,18.3375,18.3572,35900.0
2009-11-30 13:40:00,18.7,18.71,18.68,18.71,47000.0,18.3572,18.367,18.3375,18.367,47000.0
2009-11-30 13:50:00,18.71,18.76,18.71,18.73,60900.0,18.367,18.4161,18.367,18.3866,60900.0
2009-11-30 14:00:00,18.72,18.73,18.69,18.69,49200.0,18.3768,18.3866,18.3473,18.3473,49200.0
2009-11-30 14:10:00,18.7,18.7,18.68,18.7,50300.0,18.3572,18.3572,18.3375,18.3572,50300.0
2009-11-30 14:20:00,18.7,18.7,18.66,18.67,65500.0,18.3572,18.3572,18.3179,18.3277,65500.0
2009-11-30 14:30:00,18.67,18.67,18.65,18.65,38200.0,18.3277,18.3277,18.3081,18.3081,38200.0
2009-11-30 14:40:00,18.65,18.67,18.63,18.66,54800.0,18.3081,18.3277,18.2884,18.3179,54800.0
2009-11-30 14:50:00,18.65,18.67,18.64,18.65,50400.0,18.3081,18.3277,18.2983,18.3081,50400.0
2009-11-30 15:00:00,18.66,18.69,18.65,18.69,42600.0,18.3179,18.3473,18.3081,18.3473,42600.0
2009-11-30 15:10:00,18.69,18.73,18.67,18.71,78900.0,18.3473,18.3866,18.3277,18.367,78900.0
2009-11-30 15:20:00,18.7,18.72,18.68,18.71,85000.0,18.3572,18.3768,18.3375,18.367,85000.0
2009-11-30 15:30:00,18.71,18.72,18.69,18.71,121300.0,18.367,18.3768,18.3473,18.367,121300.0
2009-11-30 15:40:00,18.71,18.72,18.7,18.72,79200.0,18.367,18.3768,18.3572,18.3768,79200.0
2009-11-30 15:50:00,18.72,18.75,18.71,18.73,186400.0,18.3768,18.4062,18.367,18.3866,186400.0
2009-12-01 09:30:00,18.9,19.02,18.86,18.98,68300.0,18.5535,18.6713,18.5142,18.632,68300.0
2009-12-01 09:40:00,18.98,19.02,18.87,18.91,54900.0,18.632,18.6713,18.524,18.5633,54900.0
2009-12-01 09:50:00,18.92,18.92,18.82,18.85,30800.0,18.5731,18.5731,18.475,18.5044,30800.0
2009-12-01 10:00:00,18.85,18.9,18.8,18.9,74600.0,18.5044,18.5535,18.4553,18.5535,74600.0
2009-12-01 10:10:00,18.89,18.94,18.86,18.91,63300.0,18.5437,18.5928,18.5142,18.5633,63300.0
2009-12-01 10:20:00,18.91,18.96,18.89,18.95,83900.0,18.5633,18.6124,18.5437,18.6026,83900.0
2009-12-01 10:30:00,18.95,19.01,18.93,18.93,52000.0,18.6026,18.6615,18.5829,18.5829,52000.0
2009-12-01 10:40:00,18.93,18.94,18.87,18.9,59300.0,18.5829,18.5928,18.524,18.5535,59300.0
2009-12-01 10:50:00,18.9,18.93,18.88,18.9,50100.0,18.5535,18.5829,18.5339,18.5535,50100.0
2009-12-01 11:00:00,18.91,18.93,18.89,18.9,74000.0,18.5633,18.5829,18.5437,18.5535,74000.0
2009-12-01 11:10:00,18.9,18.92,18.87,18.92,62700.0,18.5535,18.5731,18.524,18.5731,62700.0
2009-12-01 11:20:00,18.92,18.95,18.87,18.9,50900.0,18.5731,18.6026,18.524,18.5535,50900.0
2009-12-01 11:30:00,18.89,18.99,18.89,18.98,62700.0,18.5437,18.6418,18.5437,18.632,62700.0
2009-12-01 11:40:00,18.99,19.0,18.98,19.0,12500.0,18.6418,18.6517,18.632,18.6517,12500.0
2009-12-01 11:50:00,18.99,19.04,18.99,19.02,20500.0,18.6418,18.6909,18.6418,18.6713,20500.0
2009-12-01 12:00:00,19.03,19.04,19.01,19.04,32300.0,18.6811,18.6909,18.6615,18.6909,32300.0
2009-12-01 12:10:00,19.04,19.07,19.02,19.04,34200.0,18.6909,18.7204,18.6713,18.6909,34200.0
2009-12-01 12:20:00,19.03,19.04,19.0,19.01,14800.0,18.6811,18.6909,18.6517,18.6615,14800.0
2009-12-01 12:30:00,19.01,19.02,19.0,19.01,18300.0,18.6615,18.6713,18.6517,18.6615,18300.0
2009-12-01 12:40:00,19.01,19.02,18.99,19.0,14600.0,18.6615,18.6713,18.6418,18.6517,14600.0
2009-12-01 12:50:00,19.0,19.01,18.98,18.99,40100.0,18.6517,18.6615,18.632,18.6418,40100.0
2009-12-01 13:00:00,18.99,19.01,18.97,19.01,38700.0,18.6418,18.6615,18.6222,18.6615,38700.0
2009-12-01 13:10:00,19.01,19.03,19.0,19.02,22700.0,18.6615,18.6811,18.6517,18.6713,22700.0
2009-12-01 13:20:00,19.02,19.06,19.01,19.04,21500.0,18.6713,18.7106,18.6615,18.6909,21500.0
2009-12-01 13:30:00,19.04,19.1,19.04,19.1,49500.0,18.6909,18.7498,18.6909,18.7498,49500.0
2009-12-01 13:40:00,19.1,19.11,19.09,19.11,31800.0,18.7498,18.7596,18.74,18.7596,31800.0
2009-12-01 13:50:00,19.1,19.14,19.08,19.14,74600.0,18.7498,18.7891,18.7302,18.7891,74600.0
2009-12-01 14:00:00,19.14,19.14,19.12,19.13,46300.0,18.7891,18.7891,18.7695,18.7793,46300.0
2009-12-01 14:10:00,19.12,19.13,19.08,19.08,45500.0,18.7695,18.7793,18.7302,18.7302,45500.0
2009-12-01 14:20:00,19.07,19.09,19.05,19.07,74500.0,18.7204,18.74,18.7007,18.7204,74500.0
2009-12-01 14:30:00,19.08,19.13,19.07,19.12,48500.0,18.7302,18.7793,18.7204,18.7695,48500.0
2009-12-01 14:40:00,19.13,19.14,19.07,19.11,84700.0,18.7793,18.7891,18.7204,18.7596,84700.0
2009-12-01 14:50:00,19.11,19.12,19.02,19.07,69400.0,18.7596,18.7695,18.6713,18.7204,69400.0
2009-12-01 15:00:00,19.08,19.08,19.04,19.04,29100.0,18.7302,18.7302,18.6909,18.6909,29100.0
2009-12-01 15:10:00,19.05,19.05,18.99,18.99,50200.0,18.7007,18.7007,18.6418,18.6418,50200.0
2009-12-01 15:20:00,19.0,19.0,18.98,18.99,47900.0,18.6517,18.6517,18.632,18.6418,47900.0
2009-12-01 15:30:00,18.98,18.99,18.94,18.96,56000.0,18.632,18.6418,18.5928,18.6124,56000.0
2009-12-01 15:40:00,18.97,19.0,18.96,19.0,103100.0,18.6222,18.6517,18.6124,18.6517,103100.0
2009-12-01 15:50:00,18.99,19.02,18.99,19.0,195700.0,18.6418,18.6713,18.6418,18.6517,195700.0
2009-12-02 09:30:00,19.04,19.22,18.9,19.14,71800.0,18.6909,18.8676,18.5535,18.7891,71800.0
2009-12-02 09:40:00,19.16,19.17,19.06,19.1,66200.0,18.8087,18.8185,18.7106,18.7498,66200.0
2009-12-02 09:50:00,19.11,19.15,19.09,19.12,44100.0,18.7596,18.7989,18.74,18.7695,44100.0
2009-12-02 10:00:00,19.13,19.16,19.11,19.15,34500.0,18.7793,18.8087,18.7596,18.7989,34500.0
2009-12-02 10:10:00,19.15,19.29,19.15,19.23,61700.0,18.7989,18.9363,18.7989,18.8774,61700.0
2009-12-02 10:20:00,19.22,19.24,19.18,19.22,44000.0,18.8676,18.8873,18.8284,18.8676,44000.0
2009-12-02 10:30:00,19.21,19.26,19.2,19.24,122900.0,18.8578,18.9069,18.848,18.8873,122900.0
2009-12-02 10:40:00,19.25,19.27,19.22,19.25,49900.0,18.8971,18.9167,18.8676,18.8971,49900.0
2009-12-02 10:50:00,19.26,19.29,19.24,19.26,47800.0,18.9069,18.9363,18.8873,18.9069,47800.0
2009-12-02 11:00:00,19.25,19.27,19.2,19.26,72800.0,18.8971,18.9167,18.848,18.9069,72800.0
2009-12-02 11:10:00,19.26,19.27,19.22,19.24,98200.0,18.9069,18.9167,18.8676,18.8873,98200.0
2009-12-02 11:20:00,19.24,19.26,19.18,19.18,68300.0,18.8873,18.9069,18.8284,18.8284,68300.0
2009-12-02 11:30:00,19.18,19.2,19.15,19.16,120400.0,18.8284,18.848,18.7989,18.8087,120400.0
2009-12-02 11:40:00,19.17,19.18,19.14,19.14,30300.0,18.8185,18.8284,18.7891,18.7891,30300.0
2009-12-02 11:50:00,19.15,19.17,19.12,19.12,29500.0,18.7989,18.8185,18.7695,18.7695,29500.0
2009-12-02 12:00:00,19.12,19.19,19.12,19.16,44900.0,18.7695,18.8382,18.7695,18.8087,44900.0
2009-12-02 12:10:00,19.17,19.19,19.11,19.11,66400.0,18.8185,18.8382,18.7596,18.7596,66400.0
2009-12-02 12:20:00,19.11,19.11,19.03,19.05,70900.0,18.7596,18.7596,18.6811,18.7007,70900.0
2009-12-02 12:30:00,19.05,19.05,19.02,19.02,29400.0,18.7007,18.7007,18.6713,18.6713,29400.0
2009-12-02 12:40:00,19.02,19.06,19.02,19.06,44500.0,18.6713,18.7106,18.6713,18.7106,44500.0
2009-12-02 12:50:00,19.05,19.06,19.03,19.06,18900.0,18.7007,18.7106,18.6811,18.7106,18900.0
2009-12-02 13:00:00,19.06,19.07,19.0,19.01,51100.0,18.7106,18.7204,18.6517,18.6615,51100.0
2009-12-02 13:10:00,19.02,19.04,19.0,19.02,50900.0,18.6713,18.6909,18.6517,18.6713,50900.0
2009-12-02 13:20:00,19.02,19.05,19.0,19.0,24600.0,18.6713,18.7007,18.6517,18.6517,24600.0
2009-12-02 13:30:00,19.0,19.05,19.0,19.03,45600.0,18.6517,18.7007,18.6517,18.6811,45600.0
2009-12-02 13:40:00,19.02,19.04,19.0,19.04,28200.0,18.6713,18.6909,18.6517,18.6909,28200.0
2009-12-02 13:50:00,19.04,19.05,19.0,19.03,28100.0,18.6909,18.7007,18.6517,18.6811,28100.0
2009-12-02 14:00:00,19.03,19.06,19.0,19.04,37100.0,18.6811,18.7106,18.6517,18.6909,37100.0
2009-12-02 14:10:00,19.04,19.08,19.02,19.06,78500.0,18.6909,18.7302,18.6713,18.7106,78500.0
2009-12-02 14:20:00,19.05,19.1,19.04,19.09,67400.0,18.7007,18.7498,18.6909,18.74,67400.0
2009-12-02 14:30:00,19.09,19.13,19.06,19.09,59600.0,18.74,18.7793,18.7106,18.74,59600.0
2009-12-02 14:40:00,19.09,19.12,19.08,19.1,50800.0,18.74,18.7695,18.7302,18.7498,50800.0
2009-12-02 14:50:00,19.09,19.11,19.07,19.08,43300.0,18.74,18.7596,18.7204,18.7302,43300.0
2009-12-02 15:00:00,19.08,19.11,19.07,19.09,60200.0,18.7302,18.7596,18.7204,18.74,60200.0
2009-12-02 15:10:00,19.09,19.1,19.07,19.08,57400.0,18.74,18.7498,18.7204,18.7302,57400.0
2009-12-02 15:20:00,19.08,19.12,19.07,19.11,68700.0,18.7302,18.7695,18.7204,18.7596,68700.0
2009-12-02 15:30:00,19.11,19.12,19.07,19.08,88400.0,18.7596,18.7695,18.7204,18.7302,88400.0
2009-12-02 15:40:00,19.08,19.15,19.07,19.15,136800.0,18.7302,18.7989,18.7204,18.7989,136800.0
2009-12-02 15:50:00,19.15,19.17,19.12,19.13,254300.0,18.7989,18.8185,18.7695,18.7793,254300.0
2009-12-03 09:30:00,19.23,19.27,19.08,19.15,31300.0,18.8774,18.9167,18.7302,18.7989,31300.0
2009-12-03 09:40:00,19.13,19.27,19.13,19.26,74500.0,18.7793,18.9167,18.7793,18.9069,74500.0
2009-12-03 09:50:00,19.25,19.26,19.12,19.19,42900.0,18.8971,18.9069,18.7695,18.8382,42900.0
2009-12-03 10:00:00,19.18,19.18,19.0,19.12,170800.0,18.8284,18.8284,18.6517,18.7695,170800.0
2009-12-03 10:10:00,19.13,19.15,19.0,19.01,72300.0,18.7793,18.7989,18.6517,18.6615,72300.0
2009-12-03 10:20:00,19.01,19.02,18.94,19.02,53400.0,18.6615,18.6713,18.5928,18.6713,53400.0
2009-12-03 10:30:00,19.01,19.05,18.99,19.0,54000.0,18.6615,18.7007,18.6418,18.6517,54000.0
2009-12-03 10:40:00,18.99,19.06,18.96,19.04,56300.0,18.6418,18.7106,18.6124,18.6909,56300.0
2009-12-03 10:50:00,19.03,19.06,19.0,19.05,46600.0,18.6811,18.7106,18.6517,18.7007,46600.0
2009-12-03 11:00:00,19.04,19.05,19.03,19.03,27900.0,18.6909,18.7007,18.6811,18.6811,27900.0
2009-12-03 11:10:00,19.03,19.05,19.02,19.04,36200.0,18.6811,18.7007,18.6713,18.6909,36200.0
2009-12-03 11:20:00,19.04,19.08,19.02,19.07,29700.0,18.6909,18.7302,18.6713,18.7204,29700.0
2009-12-03 11:30:00,19.07,19.09,19.02,19.02,57400.0,18.7204,18.74,18.6713,18.6713,57400.0
2009-12-03 11:40:00,19.02,19.06,19.0,19.02,34900.0,18.6713,18.7106,18.6517,18.6713,34900.0
2009-12-03 11:50:00,19.02,19.05,19.0,19.0,25900.0,18.6713,18.7007,18.6517,18.6517,25900.0
2009-12-03 12:00:00,19.01,19.02,18.98,19.0,35600.0,18.6615,18.6713,18.632,18.6517,35600.0
2009-12-03 12:10:00,19.0,19.04,19.0,19.04,66000.0,18.6517,18.6909,18.6517,18.6909,66000.0
2009-12-03 12:20:00,19.04,19.05,19.02,19.03,42400.0,18.6909,18.7007,18.6713,18.6811,42400.0
2009-12-03 12:30:00,19.03,19.07,19.02,19.05,29400.0,18.6811,18.7204,18.6713,18.7007,29400.0
2009-12-03 12:40:00,19.06,19.06,19.04,19.04,8900.0,18.7106,18.7106,18.6909,18.6909,8900.0
2009-12-03 12:50:00,19.04,19.05,19.02,19.03,32100.0,18.6909,18.7007,18.6713,18.6811,32100.0
2009-12-03 13:00:00,19.03,19.03,18.96,18.97,79800.0,18.6811,18.6811,18.6124,18.6222,79800.0
2009-12-03 13:10:00,18.96,18.98,18.94,18.95,48000.0,18.6124,18.632,18.5928,18.6026,48000.0
2009-12-03 13:20:00,18.95,18.97,18.93,18.93,64500.0,18.6026,18.6222,18.5829,18.5829,64500.0
2009-12-03 13:30:00,18.94,18.97,18.94,18.96,30000.0,18.5928,18.6222,18.5928,18.6124,30000.0
2009-12-03 13:40:00,18.97,18.97,18.94,18.94,20300.0,18.6222,18.6222,18.5928,18.5928,20300.0
2009-12-03 13:50:00,18.95,18.95,18.92,18.92,47800.0,18.6026,18.6026,18.5731,18.5731,47800.0
2009-12-03 14:00:00,18.93,18.95,18.87,18.88,79600.0,18.5829,18.6026,18.524,18.5339,79600.0
2009-12-03 14:10:00,18.88,18.88,18.81,18.82,60100.0,18.5339,18.5339,18.4651,18.475,60100.0
2009-12-03 14:20:00,18.82,18.86,18.82,18.82,39700.0,18.475,18.5142,18.475,18.475,39700.0
2009-12-03 14:30:00,18.82,18.84,18.82,18.83,13300.0,18.475,18.4946,18.475,18.4848,13300.0
2009-12-03 14:40:00,18.84,18.85,18.83,18.84,18700.0,18.4946,18.5044,18.4848,18.4946,18700.0
2009-12-03 14:50:00,18.85,18.85,18.82,18.83,49500.0,18.5044,18.5044,18.475,18.4848,49500.0
2009-12-03 15:00:00,18.82,18.83,18.82,18.83,17700.0,18.475,18.4848,18.475,18.4848,17700.0
2009-12-03 15:10:00,18.83,18.85,18.81,18.85,36200.0,18.4848,18.5044,18.4651,18.5044,36200.0
2009-12-03 15:20:00,18.84,18.85,18.82,18.84,39700.0,18.4946,18.5044,18.475,18.4946,39700.0
2009-12-03 15:30:00,18.84,18.85,18.79,18.79,45500.0,18.4946,18.5044,18.4455,18.4455,45500.0
2009-12-03 15:40:00,18.79,18.8,18.71,18.71,167500.0,18.4455,18.4553,18.367,18.367,167500.0
2009-12-03 15:50:00,18.71,18.72,18.66,18.67,181500.0,18.367,18.3768,18.3179,18.3277,181500.0
2009-12-04 09:30:00,18.99,19.02,18.8,18.88,93900.0,18.6418,18.6713,18.4553,18.5339,93900.0
2009-12-04 09:40:00,18.88,18.9,18.71,18.74,232900.0,18.5339,18.5535,18.367,18.3964,232900.0
2009-12-04 09:50:00,18.74,18.76,18.41,18.42,300200.0,18.3964,18.4161,18.0725,18.0823,300200.0
2009-12-04 10:00:00,18.42,18.46,18.31,18.4,386000.0,18.0823,18.1216,17.9743,18.0627,386000.0
2009-12-04 10:10:00,18.39,18.49,18.36,18.44,279600.0,18.0528,18.151,18.0234,18.1019,279600.0
2009-12-04 10:20:00,18.43,18.49,18.4,18.44,136000.0,18.0921,18.151,18.0627,18.1019,136000.0
2009-12-04 10:30:00,18.44,18.45,18.38,18.43,180400.0,18.1019,18.1117,18.043,18.0921,180400.0
2009-12-04 10:40:00,18.43,18.5,18.4,18.44,129900.0,18.0921,18.1608,18.0627,18.1019,129900.0
2009-12-04 10:50:00,18.44,18.46,18.34,18.34,142200.0,18.1019,18.1216,18.0038,18.0038,142200.0
2009-12-04 11:00:00,18.35,18.38,18.29,18.36,158700.0,18.0136,18.043,17.9547,18.0234,158700.0
2009-12-04 11:10:00,18.36,18.39,18.34,18.35,114900.0,18.0234,18.0528,18.0038,18.0136,114900.0
2009-12-04 11:20:00,18.35,18.4,18.27,18.27,76800.0,18.0136,18.0627,17.935,17.935,76800.0
2009-12-04 11:30:00,18.28,18.28,18.19,18.23,108500.0,17.9449,17.9449,17.8565,17.8958,108500.0
2009-12-04 11:40:00,18.23,18.23,18.04,18.13,182100.0,17.8958,17.8958,17.7093,17.7976,182100.0
2009-12-04 11:50:00,18.13,18.19,18.08,18.17,61400.0,17.7976,17.8565,17.7485,17.8369,61400.0
2009-12-04 12:00:00,18.17,18.22,18.13,18.2,73400.0,17.8369,17.886,17.7976,17.8663,73400.0
2009-12-04 12:10:00,18.19,18.24,18.14,18.14,103000.0,17.8565,17.9056,17.8074,17.8074,103000.0
2009-12-04 12:20:00,18.14,18.17,18.1,18.15,95800.0,17.8074,17.8369,17.7682,17.8172,95800.0
2009-12-04 12:30:00,18.15,18.25,18.15,18.24,104100.0,17.8172,17.9154,17.8172,17.9056,104100.0
2009-12-04 12:40:00,18.24,18.27,18.23,18.24,61100.0,17.9056,17.935,17.8958,17.9056,61100.0
2009-12-04 12:50:00,18.24,18.3,18.24,18.3,38200.0,17.9056,17.9645,17.9056,17.9645,38200.0
2009-12-04 13:00:00,18.31,18.36,18.3,18.34,49500.0,17.9743,18.0234,17.9645,18.0038,49500.0
2009-12-04 13:10:00,18.35,18.36,18.3,18.35,56000.0,18.0136,18.0234,17.9645,18.0136,56000.0
2009-12-04 13:20:00,18.34,18.35,18.3,18.31,48200.0,18.0038,18.0136,17.9645,17.9743,48200.0
2009-12-04 13:30:00,18.3,18.34,18.29,18.3,60100.0,17.9645,18.0038,17.9547,17.9645,60100.0
2009-12-04 13:40:00,18.3,18.32,18.28,18.28,78200.0,17.9645,17.9841,17.9449,17.9449,78200.0
2009-12-04 13:50:00,18.28,18.28,18.17,18.18,83600.0,17.9449,17.9449,17.8369,17.8467,83600.0
2009-12-04 14:00:00,18.19,18.25,18.18,18.18,58400.0,17.8565,17.9154,17.8467,17.8467,58400.0
2009-12-04 14:10:00,18.18,18.23,18.11,18.11,100700.0,17.8467,17.8958,17.778,17.778,100700.0
2009-12-04 14:20:00,18.1,18.13,18.1,18.13,60100.0,17.7682,17.7976,17.7682,17.7976,60100.0
2009-12-04 14:30:00,18.13,18.2,18.13,18.18,100200.0,17.7976,17.8663,17.7976,17.8467,100200.0
2009-12-04 14:40:00,18.18,18.21,18.13,18.13,70400.0,17.8467,17.8761,17.7976,17.7976,70400.0
2009-12-04 14:50:00,18.13,18.25,18.12,18.24,67500.0,17.7976,17.9154,17.7878,17.9056,67500.0
2009-12-04 15:00:00,18.24,18.26,18.21,18.24,108600.0,17.9056,17.9252,17.8761,17.9056,108600.0
2009-12-04 15:10:00,18.25,18.38,18.24,18.37,360100.0,17.9154,18.043,17.9056,18.0332,360100.0
2009-12-04 15:20:00,18.38,18.42,18.37,18.38,220600.0,18.043,18.0823,18.0332,18.043,220600.0
2009-12-04 15:30:00,18.39,18.41,18.3,18.31,284800.0,18.0528,18.0725,17.9645,17.9743,284800.0
2009-12-04 15:40:00,18.31,18.32,18.26,18.29,199300.0,17.9743,17.9841,17.9252,17.9547,199300.0
2009-12-04 15:50:00,18.29,18.33,18.29,18.33,195800.0,17.9547,17.9939,17.9547,17.9939,195800.0
2009-12-07 09:30:00,18.39,18.52,18.29,18.44,93200.0,18.0528,18.1805,17.9547,18.1019,93200.0
2009-12-07 09:40:00,18.45,18.47,18.35,18.42,56000.0,18.1117,18.1314,18.0136,18.0823,56000.0
2009-12-07 09:50:00,18.42,18.51,18.42,18.5,57800.0,18.0823,18.1706,18.0823,18.1608,57800.0
2009-12-07 10:00:00,18.5,18.5,18.32,18.35,86800.0,18.1608,18.1608,17.9841,18.0136,86800.0
2009-12-07 10:10:00,18.35,18.38,18.32,18.38,71000.0,18.0136,18.043,17.9841,18.043,71000.0
2009-12-07 10:20:00,18.38,18.41,18.35,18.4,49600.0,18.043,18.0725,18.0136,18.0627,49600.0
2009-12-07 10:30:00,18.41,18.43,18.3,18.3,58700.0,18.0725,18.0921,17.9645,17.9645,58700.0
2009-12-07 10:40:00,18.3,18.31,18.26,18.29,37200.0,17.9645,17.9743,17.9252,17.9547,37200.0
2009-12-07 10:50:00,18.29,18.32,18.27,18.31,30700.0,17.9547,17.9841,17.935,17.9743,30700.0
2009-12-07 11:00:00,18.31,18.31,18.28,18.3,49000.0,17.9743,17.9743,17.9449,17.9645,49000.0
2009-12-07 11:10:00,18.29,18.34,18.29,18.34,78300.0,17.9547,18.0038,17.9547,18.0038,78300.0
2009-12-07 11:20:00,18.34,18.34,18.31,18.33,35900.0,18.0038,18.0038,17.9743,17.9939,35900.0
2009-12-07 11:30:00,18.32,18.41,18.32,18.37,100100.0,17.9841,18.0725,17.9841,18.0332,100100.0
2009-12-07 11:40:00,18.36,18.4,18.35,18.38,72600.0,18.0234,18.0627,18.0136,18.043,72600.0
2009-12-07 11:50:00,18.38,18.43,18.38,18.42,70200.0,18.043,18.0921,18.043,18.0823,70200.0
2009-12-07 12:00:00,18.42,18.43,18.4,18.4,26100.0,18.0823,18.0921,18.0627,18.0627,26100.0
2009-12-07 12:10:00,18.4,18.4,18.35,18.35,9800.0,18.0627,18.0627,18.0136,18.0136,9800.0
2009-12-07 12:20:00,18.35,18.38,18.34,18.34,38300.0,18.0136,18.043,18.0038,18.0038,38300.0
2009-12-07 12:30:00,18.34,18.36,18.32,18.32,90500.0,18.0038,18.0234,17.9841,17.9841,90500.0
2009-12-07 12:40:00,18.33,18.34,18.29,18.29,87400.0,17.9939,18.0038,17.9547,17.9547,87400.0
2009-12-07 12:50:00,18.3,18.35,18.29,18.33,64600.0,17.9645,18.0136,17.9547,17.9939,64600.0
2009-12-07 13:00:00,18.32,18.33,18.28,18.28,27900.0,17.9841,17.9939,17.9449,17.9449,27900.0
2009-12-07 13:10:00,18.28,18.3,18.27,18.29,32400.0,17.9449,17.9645,17.935,17.9547,32400.0
2009-12-07 13:20:00,18.28,18.32,18.28,18.3,64700.0,17.9449,17.9841,17.9449,17.9645,64700.0
2009-12-07 13:30:00,18.3,18.33,18.3,18.33,38200.0,17.9645,17.9939,17.9645,17.9939,38200.0
2009-12-07 13:40:00,18.33,18.33,18.32,18.32,12000.0,17.9939,17.9939,17.9841,17.9841,12000.0
2009-12-07 13:50:00,18.32,18.34,18.3,18.3,63300.0,17.9841,18.0038,17.9645,17.9645,63300.0
2009-12-07 14:00:00,18.31,18.32,18.29,18.31,53900.0,17.9743,17.9841,17.9547,17.9743,53900.0
2009-12-07 14:10:00,18.31,18.34,18.3,18.32,91100.0,17.9743,18.0038,17.9645,17.9841,91100.0
2009-12-07 14:20:00,18.32,18.32,18.29,18.3,30800.0,17.9841,17.9841,17.9547,17.9645,30800.0
2009-12-07 14:30:00,18.3,18.31,18.22,18.23,44400.0,17.9645,17.9743,17.886,17.8958,44400.0
2009-12-07 14:40:00,18.23,18.23,18.19,18.23,52500.0,17.8958,17.8958,17.8565,17.8958,52500.0
2009-12-07 14:50:00,18.22,18.36,18.22,18.35,163600.0,17.886,18.0234,17.886,18.0136,163600.0
2009-12-07 15:00:00,18.35,18.35,18.28,18.34,65300.0,18.0136,18.0136,17.9449,18.0038,65300.0
2009-12-07 15:10:00,18.34,18.36,18.33,18.34,93600.0,18.0038,18.0234,17.9939,18.0038,93600.0
2009-12-07 15:20:00,18.34,18.35,18.33,18.33,47000.0,18.0038,18.0136,17.9939,17.9939,47000.0
2009-12-07 15:30:00,18.33,18.39,18.33,18.37,123200.0,17.9939,18.0528,17.9939,18.0332,123200.0
2009-12-07 15:40:00,18.37,18.44,18.37,18.42,241000.0,18.0332,18.1019,18.0332,18.0823,241000.0
2009-12-07 15:50:00,18.43,18.44,18.42,18.44,173900.0,18.0921,18.1019,18.0823,18.1019,173900.0
2009-12-08 09:30:00,18.21,18.32,18.11,18.19,97100.0,17.8761,17.9841,17.778,17.8565,97100.0
2009-12-08 09:40:00,18.17,18.19,18.05,18.07,62300.0,17.8369,17.8565,17.7191,17.7387,62300.0
2009-12-08 09:50:00,18.07,18.14,18.05,18.11,69200.0,17.7387,17.8074,17.7191,17.778,69200.0
2009-12-08 10:00:00,18.11,18.12,18.07,18.1,83000.0,17.778,17.7878,17.7387,17.7682,83000.0
2009-12-08 10:10:00,18.1,18.18,18.08,18.18,55200.0,17.7682,17.8467,17.7485,17.8467,55200.0
2009-12-08 10:20:00,18.18,18.22,18.08,18.09,36100.0,17.8467,17.886,17.7485,17.7583,36100.0
2009-12-08 10:30:00,18.09,18.14,18.09,18.13,32000.0,17.7583,17.8074,17.7583,17.7976,32000.0
2009-12-08 10:40:00,18.12,18.14,18.09,18.09,30600.0,17.7878,17.8074,17.7583,17.7583,30600.0
2009-12-08 10:50:00,18.07,18.09,18.02,18.06,80300.0,17.7387,17.7583,17.6896,17.7289,80300.0
2009-12-08 11:00:00,18.06,18.13,18.05,18.12,48100.0,17.7289,17.7976,17.7191,17.7878,48100.0
2009-12-08 11:10:00,18.11,18.12,18.05,18.05,27400.0,17.778,17.7878,17.7191,17.7191,27400.0
2009-12-08 11:20:00,18.06,18.12,18.06,18.09,32300.0,17.7289,17.7878,17.7289,17.7583,32300.0
2009-12-08 11:30:00,18.1,18.14,18.07,18.13,36100.0,17.7682,17.8074,17.7387,17.7976,36100.0
2009-12-08 11:40:00,18.13,18.21,18.13,18.18,44700.0,17.7976,17.8761,17.7976,17.8467,44700.0
2009-12-08 11:50:00,18.17,18.18,18.1,18.12,34900.0,17.8369,17.8467,17.7682,17.7878,34900.0
2009-12-08 12:00:00,18.13,18.13,18.06,18.07,44200.0,17.7976,17.7976,17.7289,17.7387,44200.0
2009-12-08 12:10:00,18.07,18.08,18.05,18.07,43500.0,17.7387,17.7485,17.7191,17.7387,43500.0
2009-12-08 12:20:00,18.06,18.07,18.01,18.03,61900.0,17.7289,17.7387,17.6798,17.6994,61900.0
2009-12-08 12:30:00,18.03,18.04,18.01,18.03,33200.0,17.6994,17.7093,17.6798,17.6994,33200.0
2009-12-08 12:40:00,18.05,18.1,18.01,18.1,50300.0,17.7191,17.7682,17.6798,17.7682,50300.0
2009-12-08 12:50:00,18.11,18.16,18.09,18.15,47700.0,17.778,17.8271,17.7583,17.8172,47700.0
2009-12-08 13:00:00,18.16,18.17,18.1,18.11,34300.0,17.8271,17.8369,17.7682,17.778,34300.0
2009-12-08 13:10:00,18.11,18.11,18.06,18.07,46700.0,17.778,17.778,17.7289,17.7387,46700.0
2009-12-08 13:20:00,18.07,18.08,18.02,18.04,43700.0,17.7387,17.7485,17.6896,17.7093,43700.0
2009-12-08 13:30:00,18.04,18.06,18.04,18.06,34900.0,17.7093,17.7289,17.7093,17.7289,34900.0
2009-12-08 13:40:00,18.05,18.08,18.03,18.08,74200.0,17.7191,17.7485,17.6994,17.7485,74200.0
2009-12-08 13:50:00,18.07,18.12,18.05,18.12,70900.0,17.7387,17.7878,17.7191,17.7878,70900.0
2009-12-08 14:00:00,18.12,18.15,18.11,18.15,46300.0,17.7878,17.8172,17.778,17.8172,46300.0
2009-12-08 14:10:00,18.16,18.16,18.11,18.13,51300.0,17.8271,17.8271,17.778,17.7976,51300.0
2009-12-08 14:20:00,18.14,18.14,18.09,18.11,44500.0,17.8074,17.8074,17.7583,17.778,44500.0
2009-12-08 14:30:00,18.11,18.12,18.03,18.05,98100.0,17.778,17.7878,17.6994,17.7191,98100.0
2009-12-08 14:40:00,18.06,18.06,18.01,18.02,58000.0,17.7289,17.7289,17.6798,17.6896,58000.0
2009-12-08 14:50:00,18.02,18.02,18.0,18.01,94200.0,17.6896,17.6896,17.67,17.6798,94200.0
2009-12-08 15:00:00,18.01,18.02,18.0,18.02,49900.0,17.6798,17.6896,17.67,17.6896,49900.0
2009-12-08 15:10:00,18.02,18.02,18.0,18.01,39900.0,17.6896,17.6896,17.67,17.6798,39900.0
2009-12-08 15:20:00,18.01,18.03,18.01,18.02,47000.0,17.6798,17.6994,17.6798,17.6896,47000.0
2009-12-08 15:30:00,18.02,18.03,18.01,18.01,60000.0,17.6896,17.6994,17.6798,17.6798,60000.0
2009-12-08 15:40:00,18.01,18.02,17.96,17.97,115500.0,17.6798,17.6896,17.6307,17.6405,115500.0
2009-12-08 15:50:00,17.97,17.98,17.93,17.97,214500.0,17.6405,17.6504,17.6013,17.6405,214500.0
2009-12-09 09:30:00,18.04,18.04,17.9,17.91,34000.0,17.7093,17.7093,17.5718,17.5816,34000.0
2009-12-09 09:40:00,17.9,17.91,17.73,17.75,89100.0,17.5718,17.5816,17.4049,17.4246,89100.0
2009-12-09 09:50:00,17.74,17.86,17.72,17.85,50600.0,17.4148,17.5326,17.3951,17.5227,50600.0
2009-12-09 10:00:00,17.85,17.94,17.84,17.94,90500.0,17.5227,17.6111,17.5129,17.6111,90500.0
2009-12-09 10:10:00,17.94,18.01,17.92,17.98,86900.0,17.6111,17.6798,17.5915,17.6504,86900.0
2009-12-09 10:20:00,17.99,18.0,17.94,17.97,46000.0,17.6602,17.67,17.6111,17.6405,46000.0
2009-12-09 10:30:00,17.98,17.99,17.91,17.98,69200.0,17.6504,17.6602,17.5816,17.6504,69200.0
2009-12-09 10:40:00,17.97,18.1,17.97,18.1,52400.0,17.6405,17.7682,17.6405,17.7682,52400.0
2009-12-09 10:50:00,18.11,18.15,18.03,18.05,86400.0,17.778,17.8172,17.6994,17.7191,86400.0
2009-12-09 11:00:00,18.05,18.14,18.03,18.12,56500.0,17.7191,17.8074,17.6994,17.7878,56500.0
2009-12-09 11:10:00,18.12,18.21,18.08,18.19,128100.0,17.7878,17.8761,17.7485,17.8565,128100.0
2009-12-09 11:20:00,18.19,18.21,18.13,18.15,127800.0,17.8565,17.8761,17.7976,17.8172,127800.0
2009-12-09 11:30:00,18.16,18.21,18.14,18.18,88600.0,17.8271,17.8761,17.8074,17.8467,88600.0
2009-12-09 11:40:00,18.18,18.2,18.13,18.18,32000.0,17.8467,17.8663,17.7976,17.8467,32000.0
2009-12-09 11:50:00,18.19,18.21,18.15,18.16,21400.0,17.8565,17.8761,17.8172,17.8271,21400.0
2009-12-09 12:00:00,18.16,18.16,18.1,18.13,41600.0,17.8271,17.8271,17.7682,17.7976,41600.0
2009-12-09 12:10:00,18.13,18.15,18.1,18.13,51100.0,17.7976,17.8172,17.7682,17.7976,51100.0
2009-12-09 12:20:00,18.13,18.2,18.13,18.17,65500.0,17.7976,17.8663,17.7976,17.8369,65500.0
2009-12-09 12:30:00,18.17,18.21,18.16,18.16,28500.0,17.8369,17.8761,17.8271,17.8271,28500.0
2009-12-09 12:40:00,18.15,18.16,18.12,18.14,46300.0,17.8172,17.8271,17.7878,17.8074,46300.0
2009-12-09 12:50:00,18.13,18.16,18.12,18.16,69200.0,17.7976,17.8271,17.7878,17.8271,69200.0
2009-12-09 13:00:00,18.16,18.17,18.13,18.16,85000.0,17.8271,17.8369,17.7976,17.8271,85000.0
2009-12-09 13:10:00,18.16,18.21,18.15,18.2,65500.0,17.8271,17.8761,17.8172,17.8663,65500.0
2009-12-09 13:20:00,18.2,18.2,18.16,18.16,42400.0,17.8663,17.8663,17.8271,17.8271,42400.0
2009-12-09 13:30:00,18.17,18.17,18.14,18.14,26300.0,17.8369,17.8369,17.8074,17.8074,26300.0
2009-12-09 13:40:00,18.14,18.14,18.07,18.08,56800.0,17.8074,17.8074,17.7387,17.7485,56800.0
2009-12-09 13:50:00,18.09,18.12,18.07,18.07,41100.0,17.7583,17.7878,17.7387,17.7387,41100.0
2009-12-09 14:00:00,18.07,18.11,18.07,18.1,37900.0,17.7387,17.778,17.7387,17.7682,37900.0
2009-12-09 14:10:00,18.1,18.16,18.09,18.16,65500.0,17.7682,17.8271,17.7583,17.8271,65500.0
2009-12-09 14:20:00,18.16,18.18,18.15,18.16,64100.0,17.8271,17.8467,17.8172,17.8271,64100.0
2009-12-09 14:30:00,18.16,18.2,18.15,18.2,45800.0,17.8271,17.8663,17.8172,17.8663,45800.0
2009-12-09 14:40:00,18.2,18.2,18.18,18.19,55800.0,17.8663,17.8663,17.8467,17.8565,55800.0
2009-12-09 14:50:00,18.19,18.22,18.17,18.17,129600.0,17.8565,17.886,17.8369,17.8369,129600.0
2009-12-09 15:00:00,18.17,18.28,18.17,18.27,70100.0,17.8369,17.9449,17.8369,17.935,70100.0
2009-12-09 15:10:00,18.28,18.33,18.27,18.33,95400.0,17.9449,17.9939,17.935,17.9939,95400.0
2009-12-09 15:20:00,18.32,18.36,18.29,18.3,69900.0,17.9841,18.0234,17.9547,17.9645,69900.0
2009-12-09 15:30:00,18.3,18.3,18.25,18.25,68600.0,17.9645,17.9645,17.9154,17.9154,68600.0
2009-12-09 15:40:00,18.25,18.28,18.25,18.28,65300.0,17.9154,17.9449,17.9154,17.9449,65300.0
2009-12-09 15:50:00,18.28,18.28,18.26,18.26,109500.0,17.9449,17.9449,17.9252,17.9252,109500.0
2009-12-10 09:30:00,18.38,18.57,18.38,18.44,66100.0,18.043,18.2295,18.043,18.1019,66100.0
2009-12-10 09:40:00,18.45,18.54,18.45,18.5,94300.0,18.1117,18.2001,18.1117,18.1608,94300.0
2009-12-10 09:50:00,18.51,18.55,18.45,18.51,184000.0,18.1706,18.2099,18.1117,18.1706,184000.0
2009-12-10 10:00:00,18.52,18.54,18.49,18.53,83800.0,18.1805,18.2001,18.151,18.1903,83800.0
2009-12-10 10:10:00,18.54,18.59,18.52,18.57,118800.0,18.2001,18.2492,18.1805,18.2295,118800.0
2009-12-10 10:20:00,18.57,18.66,18.55,18.62,76400.0,18.2295,18.3179,18.2099,18.2786,76400.0
2009-12-10 10:30:00,18.63,18.66,18.61,18.63,58700.0,18.2884,18.3179,18.2688,18.2884,58700.0
2009-12-10 10:40:00,18.63,18.68,18.61,18.65,75200.0,18.2884,18.3375,18.2688,18.3081,75200.0
2009-12-10 10:50:00,18.64,18.65,18.59,18.63,53000.0,18.2983,18.3081,18.2492,18.2884,53000.0
2009-12-10 11:00:00,18.62,18.62,18.56,18.58,63800.0,18.2786,18.2786,18.2197,18.2394,63800.0
2009-12-10 11:10:00,18.6,18.62,18.58,18.6,66000.0,18.259,18.2786,18.2394,18.259,66000.0
2009-12-10 11:20:00,18.6,18.66,18.6,18.64,108000.0,18.259,18.3179,18.259,18.2983,108000.0
2009-12-10 11:30:00,18.64,18.68,18.62,18.66,127700.0,18.2983,18.3375,18.2786,18.3179,127700.0
2009-12-10 11:40:00,18.66,18.66,18.63,18.66,62600.0,18.3179,18.3179,18.2884,18.3179,62600.0
2009-12-10 11:50:00,18.65,18.68,18.63,18.67,44400.0,18.3081,18.3375,18.2884,18.3277,44400.0
2009-12-10 12:00:00,18.67,18.68,18.63,18.65,36800.0,18.3277,18.3375,18.2884,18.3081,36800.0
2009-12-10 12:10:00,18.65,18.66,18.64,18.66,35600.0,18.3081,18.3179,18.2983,18.3179,35600.0
2009-12-10 12:20:00,18.66,18.67,18.64,18.65,32600.0,18.3179,18.3277,18.2983,18.3081,32600.0
2009-12-10 12:30:00,18.64,18.66,18.64,18.65,42300.0,18.2983,18.3179,18.2983,18.3081,42300.0
2009-12-10 12:40:00,18.65,18.73,18.65,18.7,97600.0,18.3081,18.3866,18.3081,18.3572,97600.0
2009-12-10 12:50:00,18.7,18.72,18.7,18.7,53200.0,18.3572,18.3768,18.3572,18.3572,53200.0
2009-12-10 13:00:00,18.7,18.72,18.67,18.7,80400.0,18.3572,18.3768,18.3277,18.3572,80400.0
2009-12-10 13:10:00,18.7,18.71,18.7,18.7,43400.0,18.3572,18.367,18.3572,18.3572,43400.0
2009-12-10 13:20:00,18.7,18.71,18.67,18.67,28200.0,18.3572,18.367,18.3277,18.3277,28200.0
2009-12-10 13:30:00,18.67,18.68,18.67,18.68,28600.0,18.3277,18.3375,18.3277,18.3375,28600.0
2009-12-10 13:40:00,18.68,18.68,18.65,18.66,40000.0,18.3375,18.3375,18.3081,18.3179,40000.0
2009-12-10 13:50:00,18.65,18.68,18.64,18.68,47800.0,18.3081,18.3375,18.2983,18.3375,47800.0
2009-12-10 14:00:00,18.68,18.72,18.68,18.71,50700.0,18.3375,18.3768,18.3375,18.367,50700.0
2009-12-10 14:10:00,18.72,18.72,18.71,18.72,24300.0,18.3768,18.3768,18.367,18.3768,24300.0
2009-12-10 14:20:00,18.72,18.78,18.71,18.76,128800.0,18.3768,18.4357,18.367,18.4161,128800.0
2009-12-10 14:30:00,18.76,18.78,18.74,18.75,73100.0,18.4161,18.4357,18.3964,18.4062,73100.0
2009-12-10 14:40:00,18.75,18.76,18.74,18.75,43000.0,18.4062,18.4161,18.3964,18.4062,43000.0
2009-12-10 14:50:00,18.76,18.76,18.74,18.74,55800.0,18.4161,18.4161,18.3964,18.3964,55800.0
2009-12-10 15:00:00,18.75,18.76,18.7,18.72,60100.0,18.4062,18.4161,18.3572,18.3768,60100.0
2009-12-10 15:10:00,18.71,18.72,18.71,18.72,53000.0,18.367,18.3768,18.367,18.3768,53000.0
2009-12-10 15:20:00,18.71,18.72,18.7,18.7,74400.0,18.367,18.3768,18.3572,18.3572,74400.0
2009-12-10 15:30:00,18.7,18.71,18.68,18.69,85800.0,18.3572,18.367,18.3375,18.3473,85800.0
2009-12-10 15:40:00,18.69,18.69,18.65,18.66,87600.0,18.3473,18.3473,18.3081,18.3179,87600.0
2009-12-10 15:50:00,18.65,18.66,18.64,18.65,182000.0,18.3081,18.3179,18.2983,18.3081,182000.0
2009-12-11 09:30:00,18.75,18.97,18.74,18.9,100300.0,18.4062,18.6222,18.3964,18.5535,100300.0
2009-12-11 09:40:00,18.91,18.95,18.89,18.89,59800.0,18.5633,18.6026,18.5437,18.5437,59800.0
2009-12-11 09:50:00,18.89,18.93,18.82,18.84,147000.0,18.5437,18.5829,18.475,18.4946,147000.0
2009-12-11 10:00:00,18.83,18.89,18.79,18.8,71900.0,18.4848,18.5437,18.4455,18.4553,71900.0
2009-12-11 10:10:00,18.8,18.89,18.79,18.89,47900.0,18.4553,18.5437,18.4455,18.5437,47900.0
2009-12-11 10:20:00,18.89,18.9,18.86,18.87,36500.0,18.5437,18.5535,18.5142,18.524,36500.0
2009-12-11 10:30:00,18.87,18.88,18.85,18.85,36000.0,18.524,18.5339,18.5044,18.5044,36000.0
2009-12-11 10:40:00,18.85,18.88,18.81,18.87,37800.0,18.5044,18.5339,18.4651,18.524,37800.0
2009-12-11 10:50:00,18.87,18.88,18.85,18.85,29000.0,18.524,18.5339,18.5044,18.5044,29000.0
2009-12-11 11:00:00,18.85,18.85,18.82,18.82,28300.0,18.5044,18.5044,18.475,18.475,28300.0
2009-12-11 11:10:00,18.82,18.85,18.8,18.84,36400.0,18.475,18.5044,18.4553,18.4946,36400.0
2009-12-11 11:20:00,18.83,18.85,18.81,18.85,72800.0,18.4848,18.5044,18.4651,18.5044,72800.0
2009-12-11 11:30:00,18.84,18.84,18.81,18.82,27300.0,18.4946,18.4946,18.4651,18.475,27300.0
2009-12-11 11:40:00,18.82,18.84,18.79,18.83,87300.0,18.475,18.4946,18.4455,18.4848,87300.0
2009-12-11 11:50:00,18.83,18.86,18.8,18.85,86400.0,18.4848,18.5142,18.4553,18.5044,86400.0
2009-12-11 12:00:00,18.85,18.87,18.84,18.87,34200.0,18.5044,18.524,18.4946,18.524,34200.0
2009-12-11 12:10:00,18.87,18.89,18.85,18.87,28400.0,18.524,18.5437,18.5044,18.524,28400.0
2009-12-11 12:20:00,18.86,18.87,18.86,18.87,17900.0,18.5142,18.524,18.5142,18.524,17900.0
2009-12-11 12:30:00,18.86,18.9,18.85,18.89,44300.0,18.5142,18.5535,18.5044,18.5437,44300.0
2009-12-11 12:40:00,18.88,18.9,18.87,18.88,30700.0,18.5339,18.5535,18.524,18.5339,30700.0
2009-12-11 12:50:00,18.88,18.92,18.87,18.92,56700.0,18.5339,18.5731,18.524,18.5731,56700.0
2009-12-11 13:00:00,18.91,18.93,18.88,18.88,27500.0,18.5633,18.5829,18.5339,18.5339,27500.0
2009-12-11 13:10:00,18.88,18.92,18.88,18.91,37200.0,18.5339,18.5731,18.5339,18.5633,37200.0
2009-12-11 13:20:00,18.91,18.91,18.9,18.91,24000.0,18.5633,18.5633,18.5535,18.5633,24000.0
2009-12-11 13:30:00,18.91,18.92,18.9,18.91,84400.0,18.5633,18.5731,18.5535,18.5633,84400.0
2009-12-11 13:40:00,18.92,18.92,18.88,18.89,448900.0,18.5731,18.5731,18.5339,18.5437,448900.0
2009-12-11 13:50:00,18.89,18.91,18.89,18.91,72900.0,18.5437,18.5633,18.5437,18.5633,72900.0
2009-12-11 14:00:00,18.9,18.96,18.89,18.96,42300.0,18.5535,18.6124,18.5437,18.6124,42300.0
2009-12-11 14:10:00,18.96,18.96,18.93,18.94,35600.0,18.6124,18.6124,18.5829,18.5928,35600.0
2009-12-11 14:20:00,18.94,18.97,18.93,18.95,47400.0,18.5928,18.6222,18.5829,18.6026,47400.0
2009-12-11 14:30:00,18.96,18.96,18.93,18.93,46600.0,18.6124,18.6124,18.5829,18.5829,46600.0
2009-12-11 14:40:00,18.94,18.97,18.93,18.95,58300.0,18.5928,18.6222,18.5829,18.6026,58300.0
2009-12-11 14:50:00,18.96,18.97,18.95,18.96,64000.0,18.6124,18.6222,18.6026,18.6124,64000.0
2009-12-11 15:00:00,18.96,19.0,18.96,19.0,111800.0,18.6124,18.6517,18.6124,18.6517,111800.0
2009-12-11 15:10:00,18.99,19.0,18.98,18.99,61400.0,18.6418,18.6517,18.632,18.6418,61400.0
2009-12-11 15:20:00,18.99,18.99,18.97,18.99,45100.0,18.6418,18.6418,18.6222,18.6418,45100.0
2009-12-11 15:30:00,18.99,19.0,18.97,18.97,53700.0,18.6418,18.6517,18.6222,18.6222,53700.0
2009-12-11 15:40:00,18.97,18.98,18.92,18.93,165300.0,18.6222,18.632,18.5731,18.5829,165300.0
2009-12-11 15:50:00,18.92,18.97,18.92,18.97,170400.0,18.5731,18.6222,18.5731,18.6222,170400.0
2009-12-14 09:30:00,19.6,19.6,19.34,19.5,230400.0,19.2407,19.2407,18.9854,19.1425,230400.0
2009-12-14 09:40:00,19.5,19.55,19.45,19.54,181100.0,19.1425,19.1916,19.0934,19.1818,181100.0
2009-12-14 09:50:00,19.53,19.64,19.53,19.62,180800.0,19.1719,19.2799,19.1719,19.2603,180800.0
2009-12-14 10:00:00,19.61,19.63,19.5,19.55,99700.0,19.2505,19.2701,19.1425,19.1916,99700.0
2009-12-14 10:10:00,19.55,19.59,19.54,19.55,87600.0,19.1916,19.2308,19.1818,19.1916,87600.0
2009-12-14 10:20:00,19.54,19.56,19.5,19.56,93400.0,19.1818,19.2014,19.1425,19.2014,93400.0
2009-12-14 10:30:00,19.56,19.68,19.56,19.67,125700.0,19.2014,19.3192,19.2014,19.3094,125700.0
2009-12-14 10:40:00,19.68,19.73,19.67,19.71,107600.0,19.3192,19.3683,19.3094,19.3486,107600.0
2009-12-14 10:50:00,19.7,19.76,19.7,19.75,119600.0,19.3388,19.3977,19.3388,19.3879,119600.0
2009-12-14 11:00:00,19.75,19.78,19.74,19.78,95400.0,19.3879,19.4174,19.3781,19.4174,95400.0
2009-12-14 11:10:00,19.78,19.87,19.77,19.86,194600.0,19.4174,19.5057,19.4075,19.4959,194600.0
2009-12-14 11:20:00,19.86,19.9,19.85,19.86,114300.0,19.4959,19.5352,19.4861,19.4959,114300.0
2009-12-14 11:30:00,19.86,19.91,19.85,19.91,64000.0,19.4959,19.545,19.4861,19.545,64000.0
2009-12-14 11:40:00,19.91,19.95,19.89,19.94,137400.0,19.545,19.5842,19.5253,19.5744,137400.0
2009-12-14 11:50:00,19.93,19.98,19.91,19.96,118900.0,19.5646,19.6137,19.545,19.5941,118900.0
2009-12-14 12:00:00,19.96,19.96,19.94,19.95,51600.0,19.5941,19.5941,19.5744,19.5842,51600.0
2009-12-14 12:10:00,19.95,20.0,19.93,19.99,93500.0,19.5842,19.6333,19.5646,19.6235,93500.0
2009-12-14 12:20:00,20.0,20.07,19.98,20.05,96500.0,19.6333,19.702,19.6137,19.6824,96500.0
2009-12-14 12:30:00,20.05,20.09,20.04,20.09,67000.0,19.6824,19.7217,19.6726,19.7217,67000.0
2009-12-14 12:40:00,20.08,20.19,20.08,20.13,157500.0,19.7119,19.8198,19.7119,19.7609,157500.0
2009-12-14 12:50:00,20.12,20.13,20.03,20.04,61800.0,19.7511,19.7609,19.6628,19.6726,61800.0
2009-12-14 13:00:00,20.04,20.09,20.04,20.09,79700.0,19.6726,19.7217,19.6726,19.7217,79700.0
2009-12-14 13:10:00,20.09,20.09,20.05,20.09,58000.0,19.7217,19.7217,19.6824,19.7217,58000.0
2009-12-14 13:20:00,20.09,20.14,20.08,20.13,78700.0,19.7217,19.7708,19.7119,19.7609,78700.0
2009-12-14 13:30:00,20.12,20.13,20.04,20.05,87000.0,19.7511,19.7609,19.6726,19.6824,87000.0
2009-12-14 13:40:00,20.05,20.06,19.98,20.04,163800.0,19.6824,19.6922,19.6137,19.6726,163800.0
2009-12-14 13:50:00,20.03,20.05,20.01,20.04,82200.0,19.6628,19.6824,19.6431,19.6726,82200.0
2009-12-14 14:00:00,20.04,20.09,20.03,20.09,87300.0,19.6726,19.7217,19.6628,19.7217,87300.0
2009-12-14 14:10:00,20.09,20.09,20.06,20.07,39800.0,19.7217,19.7217,19.6922,19.702,39800.0
2009-12-14 14:20:00,20.07,20.14,20.06,20.13,131100.0,19.702,19.7708,19.6922,19.7609,131100.0
2009-12-14 14:30:00,20.14,20.16,20.13,20.15,61400.0,19.7708,19.7904,19.7609,19.7806,61400.0
2009-12-14 14:40:00,20.16,20.16,20.13,20.14,50900.0,19.7904,19.7904,19.7609,19.7708,50900.0
2009-12-14 14:50:00,20.13,20.17,20.12,20.13,99800.0,19.7609,19.8002,19.7511,19.7609,99800.0
2009-12-14 15:00:00,20.12,20.19,20.12,20.17,148900.0,19.7511,19.8198,19.7511,19.8002,148900.0
2009-12-14 15:10:00,20.17,20.18,20.17,20.18,49800.0,19.8002,19.81,19.8002,19.81,49800.0
2009-12-14 15:20:00,20.18,20.2,20.17,20.19,103800.0,19.81,19.8297,19.8002,19.8198,103800.0
2009-12-14 15:30:00,20.19,20.28,20.18,20.25,234900.0,19.8198,19.9082,19.81,19.8787,234900.0
2009-12-14 15:40:00,20.25,20.25,20.16,20.17,247600.0,19.8787,19.8787,19.7904,19.8002,247600.0
2009-12-14 15:50:00,20.17,20.24,20.16,20.23,300400.0,19.8002,19.8689,19.7904,19.8591,300400.0
2009-12-15 09:30:00,20.22,20.3,20.0,20.15,142200.0,19.8493,19.9278,19.6333,19.7806,142200.0
2009-12-15 09:40:00,20.16,20.37,20.12,20.33,107300.0,19.7904,19.9965,19.7511,19.9573,107300.0
2009-12-15 09:50:00,20.33,20.52,20.32,20.39,274500.0,19.9573,20.1438,19.9475,20.0162,274500.0
2009-12-15 10:00:00,20.38,20.59,20.38,20.53,288000.0,20.0064,20.2125,20.0064,20.1536,288000.0
2009-12-15 10:10:00,20.53,20.67,20.5,20.62,147600.0,20.1536,20.291,20.1242,20.242,147600.0
2009-12-15 10:20:00,20.62,20.66,20.55,20.56,188400.0,20.242,20.2812,20.1732,20.1831,188400.0
2009-12-15 10:30:00,20.57,20.6,20.56,20.6,126800.0,20.1929,20.2223,20.1831,20.2223,126800.0
2009-12-15 10:40:00,20.59,20.86,20.59,20.86,203600.0,20.2125,20.4776,20.2125,20.4776,203600.0
2009-12-15 10:50:00,20.86,20.89,20.8,20.83,138400.0,20.4776,20.507,20.4187,20.4481,138400.0
2009-12-15 11:00:00,20.82,20.84,20.75,20.77,126400.0,20.4383,20.4579,20.3696,20.3892,126400.0
2009-12-15 11:10:00,20.77,20.84,20.75,20.84,121300.0,20.3892,20.4579,20.3696,20.4579,121300.0
2009-12-15 11:20:00,20.83,20.84,20.75,20.8,83700.0,20.4481,20.4579,20.3696,20.4187,83700.0
2009-12-15 11:30:00,20.8,20.81,20.78,20.8,49600.0,20.4187,20.4285,20.399,20.4187,49600.0
2009-12-15 11:40:00,20.8,20.81,20.78,20.8,91300.0,20.4187,20.4285,20.399,20.4187,91300.0
2009-12-15 11:50:00,20.8,20.81,20.8,20.8,30300.0,20.4187,20.4285,20.4187,20.4187,30300.0
2009-12-15 12:00:00,20.8,20.85,20.8,20.81,59000.0,20.4187,20.4677,20.4187,20.4285,59000.0
2009-12-15 12:10:00,20.81,20.83,20.75,20.77,108500.0,20.4285,20.4481,20.3696,20.3892,108500.0
2009-12-15 12:20:00,20.78,20.78,20.7,20.7,76000.0,20.399,20.399,20.3205,20.3205,76000.0
2009-12-15 12:30:00,20.7,20.76,20.68,20.7,59800.0,20.3205,20.3794,20.3009,20.3205,59800.0
2009-12-15 12:40:00,20.7,20.71,20.7,20.7,33500.0,20.3205,20.3303,20.3205,20.3205,33500.0
2009-12-15 12:50:00,20.7,20.72,20.7,20.72,23000.0,20.3205,20.3401,20.3205,20.3401,23000.0
2009-12-15 13:00:00,20.71,20.76,20.7,20.75,76400.0,20.3303,20.3794,20.3205,20.3696,76400.0
2009-12-15 13:10:00,20.75,20.76,20.69,20.69,60100.0,20.3696,20.3794,20.3107,20.3107,60100.0
2009-12-15 13:20:00,20.69,20.7,20.65,20.65,55500.0,20.3107,20.3205,20.2714,20.2714,55500.0
2009-12-15 13:30:00,20.66,20.75,20.65,20.74,98100.0,20.2812,20.3696,20.2714,20.3598,98100.0
2009-12-15 13:40:00,20.73,20.77,20.72,20.77,40400.0,20.3499,20.3892,20.3401,20.3892,40400.0
2009-12-15 13:50:00,20.77,20.81,20.76,20.8,52400.0,20.3892,20.4285,20.3794,20.4187,52400.0
2009-12-15 14:00:00,20.8,20.8,20.72,20.73,35000.0,20.4187,20.4187,20.3401,20.3499,35000.0
2009-12-15 14:10:00,20.72,20.73,20.7,20.7,27200.0,20.3401,20.3499,20.3205,20.3205,27200.0
2009-12-15 14:20:00,20.7,20.71,20.69,20.7,45800.0,20.3205,20.3303,20.3107,20.3205,45800.0
2009-12-15 14:30:00,20.7,20.73,20.69,20.7,58900.0,20.3205,20.3499,20.3107,20.3205,58900.0
2009-12-15 14:40:00,20.7,20.73,20.7,20.7,18200.0,20.3205,20.3499,20.3205,20.3205,18200.0
2009-12-15 14:50:00,20.7,20.74,20.69,20.74,53800.0,20.3205,20.3598,20.3107,20.3598,53800.0
2009-12-15 15:00:00,20.74,20.75,20.71,20.75,55900.0,20.3598,20.3696,20.3303,20.3696,55900.0
2009-12-15 15:10:00,20.74,20.77,20.74,20.75,59700.0,20.3598,20.3892,20.3598,20.3696,59700.0
2009-12-15 15:20:00,20.75,20.77,20.73,20.75,137200.0,20.3696,20.3892,20.3499,20.3696,137200.0
2009-12-15 15:30:00,20.75,20.75,20.73,20.75,175100.0,20.3696,20.3696,20.3499,20.3696,175100.0
2009-12-15 15:40:00,20.75,20.76,20.71,20.72,220600.0,20.3696,20.3794,20.3303,20.3401,220600.0
2009-12-15 15:50:00,20.73,20.75,20.72,20.75,263800.0,20.3499,20.3696,20.3401,20.3696,263800.0
2009-12-16 09:30:00,21.07,21.28,21.0,21.01,134100.0,20.6837,20.8899,20.615,20.6248,134100.0
2009-12-16 09:40:00,21.02,21.02,20.83,20.86,90300.0,20.6346,20.6346,20.4481,20.4776,90300.0
2009-12-16 09:50:00,20.86,21.0,20.86,20.92,90500.0,20.4776,20.615,20.4776,20.5365,90500.0
2009-12-16 10:00:00,20.92,20.93,20.82,20.83,82000.0,20.5365,20.5463,20.4383,20.4481,82000.0
2009-12-16 10:10:00,20.83,20.87,20.77,20.85,59000.0,20.4481,20.4874,20.3892,20.4677,59000.0
2009-12-16 10:20:00,20.85,20.93,20.84,20.88,84900.0,20.4677,20.5463,20.4579,20.4972,84900.0
2009-12-16 10:30:00,20.89,20.95,20.89,20.9,68300.0,20.507,20.5659,20.507,20.5168,68300.0
2009-12-16 10:40:00,20.9,20.91,20.88,20.88,30200.0,20.5168,20.5266,20.4972,20.4972,30200.0
2009-12-16 10:50:00,20.88,20.92,20.86,20.9,36600.0,20.4972,20.5365,20.4776,20.5168,36600.0
2009-12-16 11:00:00,20.89,20.93,20.86,20.91,48100.0,20.507,20.5463,20.4776,20.5266,48100.0
2009-12-16 11:10:00,20.91,20.95,20.9,20.95,35300.0,20.5266,20.5659,20.5168,20.5659,35300.0
2009-12-16 11:20:00,20.94,21.01,20.94,21.01,103200.0,20.5561,20.6248,20.5561,20.6248,103200.0
2009-12-16 11:30:00,21.01,21.03,20.99,21.0,56600.0,20.6248,20.6444,20.6052,20.615,56600.0
2009-12-16 11:40:00,21.0,21.01,20.92,20.94,40000.0,20.615,20.6248,20.5365,20.5561,40000.0
2009-12-16 11:50:00,20.95,20.99,20.95,20.99,36100.0,20.5659,20.6052,20.5659,20.6052,36100.0
2009-12-16 12:00:00,20.98,21.0,20.97,20.99,30600.0,20.5954,20.615,20.5855,20.6052,30600.0
2009-12-16 12:10:00,21.0,21.04,20.99,21.02,51600.0,20.615,20.6543,20.6052,20.6346,51600.0
2009-12-16 12:20:00,21.02,21.03,21.0,21.0,17300.0,20.6346,20.6444,20.615,20.615,17300.0
2009-12-16 12:30:00,21.01,21.05,21.0,21.04,30400.0,20.6248,20.6641,20.615,20.6543,30400.0
2009-12-16 12:40:00,21.05,21.07,20.99,21.0,63000.0,20.6641,20.6837,20.6052,20.615,63000.0
2009-12-16 12:50:00,20.99,21.0,20.95,20.95,42500.0,20.6052,20.615,20.5659,20.5659,42500.0
2009-12-16 13:00:00,20.95,20.98,20.95,20.98,30100.0,20.5659,20.5954,20.5659,20.5954,30100.0
2009-12-16 13:10:00,20.97,20.98,20.97,20.98,13400.0,20.5855,20.5954,20.5855,20.5954,13400.0
2009-12-16 13:20:00,20.97,21.01,20.97,20.99,35000.0,20.5855,20.6248,20.5855,20.6052,35000.0
2009-12-16 13:30:00,20.99,21.03,20.99,21.03,37200.0,20.6052,20.6444,20.6052,20.6444,37200.0
2009-12-16 13:40:00,21.02,21.03,20.99,21.0,56000.0,20.6346,20.6444,20.6052,20.615,56000.0
2009-12-16 13:50:00,21.01,21.01,20.98,21.0,41400.0,20.6248,20.6248,20.5954,20.615,41400.0
2009-12-16 14:00:00,20.99,21.02,20.97,20.99,41200.0,20.6052,20.6346,20.5855,20.6052,41200.0
2009-12-16 14:10:00,20.98,21.06,20.98,21.05,36300.0,20.5954,20.6739,20.5954,20.6641,36300.0
2009-12-16 14:20:00,21.04,21.05,20.96,21.02,61800.0,20.6543,20.6641,20.5757,20.6346,61800.0
2009-12-16 14:30:00,21.02,21.03,20.99,21.0,57200.0,20.6346,20.6444,20.6052,20.615,57200.0
2009-12-16 14:40:00,21.0,21.01,20.95,20.95,66400.0,20.615,20.6248,20.5659,20.5659,66400.0
2009-12-16 14:50:00,20.95,20.98,20.93,20.94,74600.0,20.5659,20.5954,20.5463,20.5561,74600.0
2009-12-16 15:00:00,20.95,20.95,20.9,20.94,55800.0,20.5659,20.5659,20.5168,20.5561,55800.0
2009-12-16 15:10:00,20.94,20.98,20.91,20.96,56200.0,20.5561,20.5954,20.5266,20.5757,56200.0
2009-12-16 15:20:00,20.96,20.97,20.85,20.85,74500.0,20.5757,20.5855,20.4677,20.4677,74500.0
2009-12-16 15:30:00,20.86,20.94,20.85,20.88,109700.0,20.4776,20.5561,20.4677,20.4972,109700.0
2009-12-16 15:40:00,20.89,20.9,20.87,20.88,139100.0,20.507,20.5168,20.4874,20.4972,139100.0
2009-12-16 15:50:00,20.87,20.92,20.87,20.91,157300.0,20.4874,20.5365,20.4874,20.5266,157300.0
2009-12-17 09:30:00,20.94,21.1,20.7,21.01,166000.0,20.5561,20.7132,20.3205,20.6248,166000.0
2009-12-17 09:40:00,21.02,21.07,20.98,20.99,114500.0,20.6346,20.6837,20.5954,20.6052,114500.0
2009-12-17 09:50:00,20.99,21.0,20.83,20.85,94200.0,20.6052,20.615,20.4481,20.4677,94200.0
2009-12-17 10:00:00,20.85,20.94,20.85,20.94,104800.0,20.4677,20.5561,20.4677,20.5561,104800.0
2009-12-17 10:10:00,20.94,20.96,20.88,20.94,64100.0,20.5561,20.5757,20.4972,20.5561,64100.0
2009-12-17 10:20:00,20.94,20.96,20.92,20.94,57900.0,20.5561,20.5757,20.5365,20.5561,57900.0
2009-12-17 10:30:00,20.95,21.0,20.95,20.97,80800.0,20.5659,20.615,20.5659,20.5855,80800.0
2009-12-17 10:40:00,20.96,20.98,20.94,20.97,37700.0,20.5757,20.5954,20.5561,20.5855,37700.0
2009-12-17 10:50:00,20.97,21.07,20.97,21.0,69600.0,20.5855,20.6837,20.5855,20.615,69600.0
2009-12-17 11:00:00,21.0,21.06,20.99,20.99,39100.0,20.615,20.6739,20.6052,20.6052,39100.0
2009-12-17 11:10:00,20.99,21.02,20.98,21.02,32200.0,20.6052,20.6346,20.5954,20.6346,32200.0
2009-12-17 11:20:00,21.02,21.07,20.97,20.98,44000.0,20.6346,20.6837,20.5855,20.5954,44000.0
2009-12-17 11:30:00,20.97,21.03,20.94,21.03,36400.0,20.5855,20.6444,20.5561,20.6444,36400.0
2009-12-17 11:40:00,21.03,21.03,20.96,20.99,31900.0,20.6444,20.6444,20.5757,20.6052,31900.0
2009-12-17 11:50:00,20.98,20.99,20.89,20.9,69700.0,20.5954,20.6052,20.507,20.5168,69700.0
2009-12-17 12:00:00,20.9,20.91,20.85,20.9,106500.0,20.5168,20.5266,20.4677,20.5168,106500.0
2009-12-17 12:10:00,20.91,20.92,20.87,20.91,63100.0,20.5266,20.5365,20.4874,20.5266,63100.0
2009-12-17 12:20:00,20.92,20.92,20.89,20.91,113300.0,20.5365,20.5365,20.507,20.5266,113300.0
2009-12-17 12:30:00,20.9,20.91,20.89,20.9,42800.0,20.5168,20.5266,20.507,20.5168,42800.0
2009-12-17 12:40:00,20.9,20.91,20.86,20.86,47400.0,20.5168,20.5266,20.4776,20.4776,47400.0
2009-12-17 12:50:00,20.86,20.9,20.86,20.88,144200.0,20.4776,20.5168,20.4776,20.4972,144200.0
2009-12-17 13:00:00,20.87,20.89,20.86,20.87,16000.0,20.4874,20.507,20.4776,20.4874,16000.0
2009-12-17 13:10:00,20.86,20.86,20.8,20.81,30500.0,20.4776,20.4776,20.4187,20.4285,30500.0
2009-12-17 13:20:00,20.82,20.83,20.81,20.83,23500.0,20.4383,20.4481,20.4285,20.4481,23500.0
2009-12-17 13:30:00,20.83,20.85,20.82,20.84,33000.0,20.4481,20.4677,20.4383,20.4579,33000.0
2009-12-17 13:40:00,20.84,20.84,20.81,20.81,14300.0,20.4579,20.4579,20.4285,20.4285,14300.0
2009-12-17 13:50:00,20.81,20.88,20.8,20.86,32900.0,20.4285,20.4972,20.4187,20.4776,32900.0
2009-12-17 14:00:00,20.87,20.87,20.85,20.86,18200.0,20.4874,20.4874,20.4677,20.4776,18200.0
2009-12-17 14:10:00,20.85,20.86,20.83,20.83,22800.0,20.4677,20.4776,20.4481,20.4481,22800.0
2009-12-17 14:20:00,20.84,20.84,20.8,20.8,49200.0,20.4579,20.4579,20.4187,20.4187,49200.0
2009-12-17 14:30:00,20.81,20.87,20.81,20.85,30600.0,20.4285,20.4874,20.4285,20.4677,30600.0
2009-12-17 14:40:00,20.85,20.86,20.81,20.82,38000.0,20.4677,20.4776,20.4285,20.4383,38000.0
2009-12-17 14:50:00,20.81,20.83,20.8,20.82,33200.0,20.4285,20.4481,20.4187,20.4383,33200.0
2009-12-17 15:00:00,20.82,20.85,20.82,20.84,26900.0,20.4383,20.4677,20.4383,20.4579,26900.0
2009-12-17 15:10:00,20.84,20.85,20.75,20.76,84400.0,20.4579,20.4677,20.3696,20.3794,84400.0
2009-12-17 15:20:00,20.75,20.8,20.74,20.74,57600.0,20.3696,20.4187,20.3598,20.3598,57600.0
2009-12-17 15:30:00,20.74,20.78,20.74,20.76,83800.0,20.3598,20.399,20.3598,20.3794,83800.0
2009-12-17 15:40:00,20.75,20.76,20.68,20.69,148900.0,20.3696,20.3794,20.3009,20.3107,148900.0
2009-12-17 15:50:00,20.69,20.72,20.63,20.65,382200.0,20.3107,20.3401,20.2518,20.2714,382200.0
2009-12-18 09:30:00,20.89,20.89,20.76,20.8,352100.0,20.507,20.507,20.3794,20.4187,352100.0
2009-12-18 09:40:00,20.8,20.81,20.77,20.8,37400.0,20.4187,20.4285,20.3892,20.4187,37400.0
2009-12-18 09:50:00,20.79,20.8,20.69,20.7,68200.0,20.4088,20.4187,20.3107,20.3205,68200.0
2009-12-18 10:00:00,20.7,20.74,20.62,20.65,94600.0,20.3205,20.3598,20.242,20.2714,94600.0
2009-12-18 10:10:00,20.65,20.67,20.52,20.58,82500.0,20.2714,20.291,20.1438,20.2027,82500.0
2009-12-18 10:20:00,20.58,20.66,20.55,20.63,65600.0,20.2027,20.2812,20.1732,20.2518,65600.0
2009-12-18 10:30:00,20.63,20.69,20.6,20.64,82500.0,20.2518,20.3107,20.2223,20.2616,82500.0
2009-12-18 10:40:00,20.65,20.65,20.62,20.62,49100.0,20.2714,20.2714,20.242,20.242,49100.0
2009-12-18 10:50:00,20.62,20.62,20.53,20.58,117400.0,20.242,20.242,20.1536,20.2027,117400.0
2009-12-18 11:00:00,20.59,20.59,20.51,20.52,47600.0,20.2125,20.2125,20.134,20.1438,47600.0
2009-12-18 11:10:00,20.51,20.52,20.42,20.49,62000.0,20.134,20.1438,20.0456,20.1143,62000.0
2009-12-18 11:20:00,20.48,20.52,20.48,20.52,17700.0,20.1045,20.1438,20.1045,20.1438,17700.0
2009-12-18 11:30:00,20.52,20.53,20.5,20.51,25000.0,20.1438,20.1536,20.1242,20.134,25000.0
2009-12-18 11:40:00,20.51,20.54,20.49,20.5,89200.0,20.134,20.1634,20.1143,20.1242,89200.0
2009-12-18 11:50:00,20.5,20.61,20.49,20.59,44600.0,20.1242,20.2321,20.1143,20.2125,44600.0
2009-12-18 12:00:00,20.6,20.63,20.59,20.63,23900.0,20.2223,20.2518,20.2125,20.2518,23900.0
2009-12-18 12:10:00,20.63,20.67,20.63,20.67,21600.0,20.2518,20.291,20.2518,20.291,21600.0
2009-12-18 12:20:00,20.67,20.73,20.65,20.65,49100.0,20.291,20.3499,20.2714,20.2714,49100.0
2009-12-18 12:30:00,20.65,20.71,20.65,20.71,20200.0,20.2714,20.3303,20.2714,20.3303,20200.0
2009-12-18 12:40:00,20.71,20.72,20.68,20.69,23000.0,20.3303,20.3401,20.3009,20.3107,23000.0
2009-12-18 12:50:00,20.69,20.74,20.68,20.73,15600.0,20.3107,20.3598,20.3009,20.3499,15600.0
2009-12-18 13:00:00,20.73,20.76,20.73,20.76,17600.0,20.3499,20.3794,20.3499,20.3794,17600.0
2009-12-18 13:10:00,20.76,20.78,20.75,20.78,29200.0,20.3794,20.399,20.3696,20.399,29200.0
2009-12-18 13:20:00,20.78,20.8,20.76,20.8,39900.0,20.399,20.4187,20.3794,20.4187,39900.0
2009-12-18 13:30:00,20.8,20.8,20.76,20.78,28700.0,20.4187,20.4187,20.3794,20.399,28700.0
2009-12-18 13:40:00,20.78,20.8,20.77,20.8,32400.0,20.399,20.4187,20.3892,20.4187,32400.0
2009-12-18 13:50:00,20.8,20.8,20.77,20.79,29700.0,20.4187,20.4187,20.3892,20.4088,29700.0
2009-12-18 14:00:00,20.79,20.82,20.79,20.82,33900.0,20.4088,20.4383,20.4088,20.4383,33900.0
2009-12-18 14:10:00,20.82,20.84,20.8,20.84,30500.0,20.4383,20.4579,20.4187,20.4579,30500.0
2009-12-18 14:20:00,20.84,20.84,20.81,20.83,43700.0,20.4579,20.4579,20.4285,20.4481,43700.0
2009-12-18 14:30:00,20.82,20.83,20.8,20.82,23500.0,20.4383,20.4481,20.4187,20.4383,23500.0
2009-12-18 14:40:00,20.82,20.85,20.8,20.8,39200.0,20.4383,20.4677,20.4187,20.4187,39200.0
2009-12-18 14:50:00,20.81,20.84,20.8,20.82,20200.0,20.4285,20.4579,20.4187,20.4383,20200.0
2009-12-18 15:00:00,20.82,20.85,20.82,20.84,48700.0,20.4383,20.4677,20.4383,20.4579,48700.0
2009-12-18 15:10:00,20.84,20.86,20.82,20.86,37400.0,20.4579,20.4776,20.4383,20.4776,37400.0
2009-12-18 15:20:00,20.86,20.86,20.82,20.85,79400.0,20.4776,20.4776,20.4383,20.4677,79400.0
2009-12-18 15:30:00,20.84,20.84,20.8,20.84,43000.0,20.4579,20.4579,20.4187,20.4579,43000.0
2009-12-18 15:40:00,20.83,20.84,20.81,20.84,87500.0,20.4481,20.4579,20.4285,20.4579,87500.0
2009-12-18 15:50:00,20.84,20.88,20.83,20.88,130100.0,20.4579,20.4972,20.4481,20.4972,130100.0
2009-12-21 09:30:00,21.0,21.12,20.92,20.95,44300.0,20.615,20.7328,20.5365,20.5659,44300.0
2009-12-21 09:40:00,20.93,20.96,20.9,20.92,20200.0,20.5463,20.5757,20.5168,20.5365,20200.0
2009-12-21 09:50:00,20.89,20.89,20.8,20.81,34200.0,20.507,20.507,20.4187,20.4285,34200.0
2009-12-21 10:00:00,20.81,20.96,20.81,20.95,56600.0,20.4285,20.5757,20.4285,20.5659,56600.0
2009-12-21 10:10:00,20.94,20.96,20.87,20.93,31200.0,20.5561,20.5757,20.4874,20.5463,31200.0
2009-12-21 10:20:00,20.92,20.95,20.91,20.92,30700.0,20.5365,20.5659,20.5266,20.5365,30700.0
2009-12-21 10:30:00,20.92,20.95,20.9,20.9,27100.0,20.5365,20.5659,20.5168,20.5168,27100.0
2009-12-21 10:40:00,20.9,20.93,20.84,20.84,45600.0,20.5168,20.5463,20.4579,20.4579,45600.0
2009-12-21 10:50:00,20.84,20.86,20.8,20.8,45900.0,20.4579,20.4776,20.4187,20.4187,45900.0
2009-12-21 11:00:00,20.8,20.83,20.79,20.82,44500.0,20.4187,20.4481,20.4088,20.4383,44500.0
2009-12-21 11:10:00,20.82,20.92,20.81,20.92,22700.0,20.4383,20.5365,20.4285,20.5365,22700.0
2009-12-21 11:20:00,20.91,20.98,20.91,20.98,22400.0,20.5266,20.5954,20.5266,20.5954,22400.0
2009-12-21 11:30:00,20.97,21.04,20.97,21.03,42800.0,20.5855,20.6543,20.5855,20.6444,42800.0
2009-12-21 11:40:00,21.03,21.06,21.03,21.06,20200.0,20.6444,20.6739,20.6444,20.6739,20200.0
2009-12-21 11:50:00,21.06,21.07,21.0,21.01,41700.0,20.6739,20.6837,20.615,20.6248,41700.0
2009-12-21 12:00:00,21.0,21.1,21.0,21.1,26000.0,20.615,20.7132,20.615,20.7132,26000.0
2009-12-21 12:10:00,21.1,21.15,21.07,21.15,91800.0,20.7132,20.7622,20.6837,20.7622,91800.0
2009-12-21 12:20:00,21.15,21.25,21.14,21.21,119600.0,20.7622,20.8604,20.7524,20.8211,119600.0
2009-12-21 12:30:00,21.2,21.21,21.16,21.17,32200.0,20.8113,20.8211,20.7721,20.7819,32200.0
2009-12-21 12:40:00,21.17,21.17,21.1,21.1,42100.0,20.7819,20.7819,20.7132,20.7132,42100.0
2009-12-21 12:50:00,21.1,21.11,21.1,21.11,13100.0,20.7132,20.723,20.7132,20.723,13100.0
2009-12-21 13:00:00,21.11,21.12,21.09,21.11,17300.0,20.723,20.7328,20.7033,20.723,17300.0
2009-12-21 13:10:00,21.1,21.11,21.07,21.1,22200.0,20.7132,20.723,20.6837,20.7132,22200.0
2009-12-21 13:20:00,21.1,21.16,21.09,21.16,34000.0,20.7132,20.7721,20.7033,20.7721,34000.0
2009-12-21 13:30:00,21.16,21.17,21.14,21.15,31000.0,20.7721,20.7819,20.7524,20.7622,31000.0
2009-12-21 13:40:00,21.14,21.17,21.14,21.17,17400.0,20.7524,20.7819,20.7524,20.7819,17400.0
2009-12-21 13:50:00,21.17,21.22,21.15,21.15,66000.0,20.7819,20.831,20.7622,20.7622,66000.0
2009-12-21 14:00:00,21.16,21.21,21.14,21.2,37500.0,20.7721,20.8211,20.7524,20.8113,37500.0
2009-12-21 14:10:00,21.2,21.25,21.2,21.25,56400.0,20.8113,20.8604,20.8113,20.8604,56400.0
2009-12-21 14:20:00,21.25,21.27,21.19,21.22,55500.0,20.8604,20.88,20.8015,20.831,55500.0
2009-12-21 14:30:00,21.22,21.23,21.18,21.23,77600.0,20.831,20.8408,20.7917,20.8408,77600.0
2009-12-21 14:40:00,21.22,21.26,21.21,21.23,52600.0,20.831,20.8702,20.8211,20.8408,52600.0
2009-12-21 14:50:00,21.24,21.26,21.22,21.24,41200.0,20.8506,20.8702,20.831,20.8506,41200.0
2009-12-21 15:00:00,21.24,21.26,21.24,21.24,83900.0,20.8506,20.8702,20.8506,20.8506,83900.0
2009-12-21 15:10:00,21.24,21.25,21.2,21.25,55900.0,20.8506,20.8604,20.8113,20.8604,55900.0
2009-12-21 15:20:00,21.25,21.3,21.24,21.29,94200.0,20.8604,20.9095,20.8506,20.8997,94200.0
2009-12-21 15:30:00,21.29,21.32,21.28,21.32,68300.0,20.8997,20.9291,20.8899,20.9291,68300.0
2009-12-21 15:40:00,21.31,21.36,21.3,21.31,77100.0,20.9193,20.9684,20.9095,20.9193,77100.0
2009-12-21 15:50:00,21.31,21.33,21.3,21.3,92100.0,20.9193,20.9389,20.9095,20.9095,92100.0
2009-12-22 09:30:00,21.35,21.5,21.35,21.5,65900.0,20.9586,21.1058,20.9586,21.1058,65900.0
2009-12-22 09:40:00,21.5,21.58,21.48,21.55,31700.0,21.1058,21.1844,21.0862,21.1549,31700.0
2009-12-22 09:50:00,21.55,21.56,21.49,21.49,34100.0,21.1549,21.1647,21.096,21.096,34100.0
2009-12-22 10:00:00,21.5,21.68,21.49,21.66,134200.0,21.1058,21.2825,21.096,21.2629,134200.0
2009-12-22 10:10:00,21.67,21.76,21.64,21.73,178700.0,21.2727,21.3611,21.2433,21.3316,178700.0
2009-12-22 10:20:00,21.72,21.92,21.7,21.86,336000.0,21.3218,21.5181,21.3022,21.4592,336000.0
2009-12-22 10:30:00,21.86,21.99,21.84,21.96,173600.0,21.4592,21.5868,21.4396,21.5574,173600.0
2009-12-22 10:40:00,21.96,21.98,21.8,21.8,293200.0,21.5574,21.577,21.4003,21.4003,293200.0
2009-12-22 10:50:00,21.78,21.98,21.76,21.91,456100.0,21.3807,21.577,21.3611,21.5083,456100.0
2009-12-22 11:00:00,21.89,21.98,21.79,21.94,225800.0,21.4887,21.577,21.3905,21.5378,225800.0
2009-12-22 11:10:00,21.95,21.97,21.86,21.88,220600.0,21.5476,21.5672,21.4592,21.4789,220600.0
2009-12-22 11:20:00,21.86,21.95,21.82,21.9,200400.0,21.4592,21.5476,21.42,21.4985,200400.0
2009-12-22 11:30:00,21.89,21.98,21.85,21.95,221000.0,21.4887,21.577,21.4494,21.5476,221000.0
2009-12-22 11:40:00,21.94,21.95,21.86,21.92,173600.0,21.5378,21.5476,21.4592,21.5181,173600.0
2009-12-22 11:50:00,21.92,21.92,21.81,21.83,79700.0,21.5181,21.5181,21.4101,21.4298,79700.0
2009-12-22 12:00:00,21.83,21.84,21.8,21.83,46400.0,21.4298,21.4396,21.4003,21.4298,46400.0
2009-12-22 12:10:00,21.83,21.91,21.81,21.91,224200.0,21.4298,21.5083,21.4101,21.5083,224200.0
2009-12-22 12:20:00,21.91,21.95,21.85,21.88,151800.0,21.5083,21.5476,21.4494,21.4789,151800.0
2009-12-22 12:30:00,21.89,21.95,21.86,21.88,258000.0,21.4887,21.5476,21.4592,21.4789,258000.0
2009-12-22 12:40:00,21.89,21.91,21.87,21.87,35000.0,21.4887,21.5083,21.469,21.469,35000.0
2009-12-22 12:50:00,21.87,21.93,21.82,21.91,121500.0,21.469,21.5279,21.42,21.5083,121500.0
2009-12-22 13:00:00,21.9,21.95,21.89,21.93,195800.0,21.4985,21.5476,21.4887,21.5279,195800.0
2009-12-22 13:10:00,21.93,21.93,21.86,21.88,26500.0,21.5279,21.5279,21.4592,21.4789,26500.0
2009-12-22 13:20:00,21.88,21.9,21.87,21.88,14400.0,21.4789,21.4985,21.469,21.4789,14400.0
2009-12-22 13:30:00,21.88,21.88,21.84,21.86,31200.0,21.4789,21.4789,21.4396,21.4592,31200.0
2009-12-22 13:40:00,21.86,21.88,21.84,21.88,46100.0,21.4592,21.4789,21.4396,21.4789,46100.0
2009-12-22 13:50:00,21.86,21.88,21.85,21.86,23300.0,21.4592,21.4789,21.4494,21.4592,23300.0
2009-12-22 14:00:00,21.85,21.93,21.84,21.92,308300.0,21.4494,21.5279,21.4396,21.5181,308300.0
2009-12-22 14:10:00,21.92,21.94,21.89,21.91,123400.0,21.5181,21.5378,21.4887,21.5083,123400.0
2009-12-22 14:20:00,21.91,21.92,21.88,21.91,40800.0,21.5083,21.5181,21.4789,21.5083,40800.0
2009-12-22 14:30:00,21.9,21.92,21.88,21.91,77400.0,21.4985,21.5181,21.4789,21.5083,77400.0
2009-12-22 14:40:00,21.91,21.92,21.89,21.91,65000.0,21.5083,21.5181,21.4887,21.5083,65000.0
2009-12-22 14:50:00,21.91,21.92,21.9,21.92,32400.0,21.5083,21.5181,21.4985,21.5181,32400.0
2009-12-22 15:00:00,21.92,21.92,21.9,21.91,53900.0,21.5181,21.5181,21.4985,21.5083,53900.0
2009-12-22 15:10:00,21.92,21.96,21.91,21.93,164100.0,21.5181,21.5574,21.5083,21.5279,164100.0
2009-12-22 15:20:00,21.93,21.94,21.88,21.9,85000.0,21.5279,21.5378,21.4789,21.4985,85000.0
2009-12-22 15:30:00,21.89,21.93,21.86,21.92,179800.0,21.4887,21.5279,21.4592,21.5181,179800.0
2009-12-22 15:40:00,21.91,21.92,21.82,21.84,126700.0,21.5083,21.5181,21.42,21.4396,126700.0
2009-12-22 15:50:00,21.83,21.89,21.82,21.87,169300.0,21.4298,21.4887,21.42,21.469,169300.0
2009-12-23 09:30:00,22.12,22.12,21.92,21.98,80300.0,21.7145,21.7145,21.5181,21.577,80300.0
2009-12-23 09:40:00,21.98,22.0,21.78,21.81,79200.0,21.577,21.5967,21.3807,21.4101,79200.0
2009-12-23 09:50:00,21.8,21.81,21.65,21.68,159700.0,21.4003,21.4101,21.2531,21.2825,159700.0
2009-12-23 10:00:00,21.68,21.68,21.56,21.61,77600.0,21.2825,21.2825,21.1647,21.2138,77600.0
2009-12-23 10:10:00,21.61,21.62,21.52,21.52,116500.0,21.2138,21.2236,21.1255,21.1255,116500.0
2009-12-23 10:20:00,21.52,21.55,21.46,21.5,76400.0,21.1255,21.1549,21.0666,21.1058,76400.0
2009-12-23 10:30:00,21.51,21.56,21.5,21.56,51200.0,21.1156,21.1647,21.1058,21.1647,51200.0
2009-12-23 10:40:00,21.55,21.56,21.52,21.52,45900.0,21.1549,21.1647,21.1255,21.1255,45900.0
2009-12-23 10:50:00,21.53,21.61,21.52,21.57,66900.0,21.1353,21.2138,21.1255,21.1745,66900.0
2009-12-23 11:00:00,21.58,21.58,21.52,21.55,41300.0,21.1844,21.1844,21.1255,21.1549,41300.0
2009-12-23 11:10:00,21.55,21.6,21.54,21.58,47700.0,21.1549,21.204,21.1451,21.1844,47700.0
2009-12-23 11:20:00,21.58,21.59,21.57,21.59,22600.0,21.1844,21.1942,21.1745,21.1942,22600.0
2009-12-23 11:30:00,21.59,21.59,21.57,21.58,40500.0,21.1942,21.1942,21.1745,21.1844,40500.0
2009-12-23 11:40:00,21.58,21.59,21.57,21.58,21900.0,21.1844,21.1942,21.1745,21.1844,21900.0
2009-12-23 11:50:00,21.58,21.58,21.57,21.58,32900.0,21.1844,21.1844,21.1745,21.1844,32900.0
2009-12-23 12:00:00,21.58,21.58,21.57,21.58,16200.0,21.1844,21.1844,21.1745,21.1844,16200.0
2009-12-23 12:10:00,21.58,21.58,21.56,21.56,27100.0,21.1844,21.1844,21.1647,21.1647,27100.0
2009-12-23 12:20:00,21.56,21.57,21.56,21.57,21600.0,21.1647,21.1745,21.1647,21.1745,21600.0
2009-12-23 12:30:00,21.57,21.57,21.52,21.52,41500.0,21.1745,21.1745,21.1255,21.1255,41500.0
2009-12-23 12:40:00,21.52,21.53,21.5,21.51,59400.0,21.1255,21.1353,21.1058,21.1156,59400.0
2009-12-23 12:50:00,21.5,21.52,21.5,21.51,34000.0,21.1058,21.1255,21.1058,21.1156,34000.0
2009-12-23 13:00:00,21.52,21.52,21.48,21.48,56800.0,21.1255,21.1255,21.0862,21.0862,56800.0
2009-12-23 13:10:00,21.49,21.49,21.47,21.47,37800.0,21.096,21.096,21.0764,21.0764,37800.0
2009-12-23 13:20:00,21.48,21.48,21.47,21.47,33500.0,21.0862,21.0862,21.0764,21.0764,33500.0
2009-12-23 13:30:00,21.48,21.48,21.46,21.47,39100.0,21.0862,21.0862,21.0666,21.0764,39100.0
2009-12-23 13:40:00,21.47,21.47,21.45,21.47,62500.0,21.0764,21.0764,21.0567,21.0764,62500.0
2009-12-23 13:50:00,21.47,21.47,21.46,21.47,19300.0,21.0764,21.0764,21.0666,21.0764,19300.0
2009-12-23 14:00:00,21.47,21.48,21.47,21.48,51100.0,21.0764,21.0862,21.0764,21.0862,51100.0
2009-12-23 14:10:00,21.48,21.49,21.47,21.49,60500.0,21.0862,21.096,21.0764,21.096,60500.0
2009-12-23 14:20:00,21.49,21.5,21.48,21.5,42300.0,21.096,21.1058,21.0862,21.1058,42300.0
2009-12-23 14:30:00,21.5,21.5,21.49,21.5,43300.0,21.1058,21.1058,21.096,21.1058,43300.0
2009-12-23 14:40:00,21.5,21.5,21.49,21.5,32500.0,21.1058,21.1058,21.096,21.1058,32500.0
2009-12-23 14:50:00,21.49,21.52,21.49,21.52,86100.0,21.096,21.1255,21.096,21.1255,86100.0
2009-12-23 15:00:00,21.52,21.52,21.51,21.51,39500.0,21.1255,21.1255,21.1156,21.1156,39500.0
2009-12-23 15:10:00,21.52,21.52,21.48,21.5,82300.0,21.1255,21.1255,21.0862,21.1058,82300.0
2009-12-23 15:20:00,21.5,21.5,21.47,21.49,82000.0,21.1058,21.1058,21.0764,21.096,82000.0
2009-12-23 15:30:00,21.49,21.51,21.49,21.51,57100.0,21.096,21.1156,21.096,21.1156,57100.0
2009-12-23 15:40:00,21.5,21.52,21.5,21.52,48400.0,21.1058,21.1255,21.1058,21.1255,48400.0
2009-12-23 15:50:00,21.51,21.52,21.51,21.52,105600.0,21.1156,21.1255,21.1156,21.1255,105600.0
2009-12-24 09:30:00,21.62,21.72,21.57,21.59,29800.0,21.2236,21.3218,21.1745,21.1942,29800.0
2009-12-24 09:40:00,21.6,21.62,21.52,21.52,21400.0,21.204,21.2236,21.1255,21.1255,21400.0
2009-12-24 09:50:00,21.54,21.69,21.54,21.69,25500.0,21.1451,21.2923,21.1451,21.2923,25500.0
2009-12-24 10:00:00,21.69,21.82,21.69,21.72,35500.0,21.2923,21.42,21.2923,21.3218,35500.0
2009-12-24 10:10:00,21.72,21.75,21.66,21.71,37400.0,21.3218,21.3512,21.2629,21.312,37400.0
2009-12-24 10:20:00,21.73,21.75,21.7,21.71,21300.0,21.3316,21.3512,21.3022,21.312,21300.0
2009-12-24 10:30:00,21.7,21.7,21.66,21.69,9700.0,21.3022,21.3022,21.2629,21.2923,9700.0
2009-12-24 10:40:00,21.69,21.73,21.67,21.7,11400.0,21.2923,21.3316,21.2727,21.3022,11400.0
2009-12-24 10:50:00,21.69,21.72,21.66,21.71,28400.0,21.2923,21.3218,21.2629,21.312,28400.0
2009-12-24 11:00:00,21.71,21.71,21.65,21.66,30200.0,21.312,21.312,21.2531,21.2629,30200.0
2009-12-24 11:10:00,21.65,21.69,21.65,21.67,17900.0,21.2531,21.2923,21.2531,21.2727,17900.0
2009-12-24 11:20:00,21.67,21.71,21.65,21.68,23600.0,21.2727,21.312,21.2531,21.2825,23600.0
2009-12-24 11:30:00,21.67,21.68,21.65,21.66,19100.0,21.2727,21.2825,21.2531,21.2629,19100.0
2009-12-24 11:40:00,21.66,21.68,21.65,21.65,9400.0,21.2629,21.2825,21.2531,21.2531,9400.0
2009-12-24 11:50:00,21.65,21.66,21.59,21.63,42300.0,21.2531,21.2629,21.1942,21.2334,42300.0
2009-12-24 12:00:00,21.63,21.64,21.6,21.6,37000.0,21.2334,21.2433,21.204,21.204,37000.0
2009-12-24 12:10:00,21.6,21.66,21.58,21.59,80400.0,21.204,21.2629,21.1844,21.1942,80400.0
2009-12-24 12:20:00,21.58,21.59,21.55,21.56,20400.0,21.1844,21.1942,21.1549,21.1647,20400.0
2009-12-24 12:30:00,21.56,21.56,21.53,21.53,34300.0,21.1647,21.1647,21.1353,21.1353,34300.0
2009-12-24 12:40:00,21.53,21.54,21.53,21.54,13300.0,21.1353,21.1451,21.1353,21.1451,13300.0
2009-12-24 12:50:00,21.54,21.59,21.53,21.57,49500.0,21.1451,21.1942,21.1353,21.1745,49500.0
2009-12-28 09:30:00,21.75,21.75,21.55,21.69,53100.0,21.3512,21.3512,21.1549,21.2923,53100.0
2009-12-28 09:40:00,21.7,21.71,21.67,21.69,21000.0,21.3022,21.312,21.2727,21.2923,21000.0
2009-12-28 09:50:00,21.7,21.7,21.68,21.68,22400.0,21.3022,21.3022,21.2825,21.2825,22400.0
2009-12-28 10:00:00,21.69,21.69,21.6,21.65,36200.0,21.2923,21.2923,21.204,21.2531,36200.0
2009-12-28 10:10:00,21.65,21.66,21.55,21.61,29300.0,21.2531,21.2629,21.1549,21.2138,29300.0
2009-12-28 10:20:00,21.62,21.68,21.58,21.68,22200.0,21.2236,21.2825,21.1844,21.2825,22200.0
2009-12-28 10:30:00,21.68,21.68,21.58,21.58,16700.0,21.2825,21.2825,21.1844,21.1844,16700.0
2009-12-28 10:40:00,21.59,21.61,21.52,21.55,29900.0,21.1942,21.2138,21.1255,21.1549,29900.0
2009-12-28 10:50:00,21.55,21.6,21.54,21.58,18900.0,21.1549,21.204,21.1451,21.1844,18900.0
2009-12-28 11:00:00,21.58,21.59,21.56,21.58,15200.0,21.1844,21.1942,21.1647,21.1844,15200.0
2009-12-28 11:10:00,21.58,21.6,21.56,21.58,22700.0,21.1844,21.204,21.1647,21.1844,22700.0
2009-12-28 11:20:00,21.58,21.58,21.51,21.53,35900.0,21.1844,21.1844,21.1156,21.1353,35900.0
2009-12-28 11:30:00,21.52,21.55,21.52,21.54,7200.0,21.1255,21.1549,21.1255,21.1451,7200.0
2009-12-28 11:40:00,21.54,21.56,21.49,21.49,40000.0,21.1451,21.1647,21.096,21.096,40000.0
2009-12-28 11:50:00,21.49,21.53,21.49,21.53,10400.0,21.096,21.1353,21.096,21.1353,10400.0
2009-12-28 12:00:00,21.52,21.54,21.5,21.5,13200.0,21.1255,21.1451,21.1058,21.1058,13200.0
2009-12-28 12:10:00,21.5,21.52,21.48,21.49,40500.0,21.1058,21.1255,21.0862,21.096,40500.0
2009-12-28 12:20:00,21.48,21.49,21.45,21.48,28100.0,21.0862,21.096,21.0567,21.0862,28100.0
2009-12-28 12:30:00,21.48,21.5,21.47,21.5,18000.0,21.0862,21.1058,21.0764,21.1058,18000.0
2009-12-28 12:40:00,21.49,21.51,21.48,21.48,44600.0,21.096,21.1156,21.0862,21.0862,44600.0
2009-12-28 12:50:00,21.48,21.5,21.47,21.48,34000.0,21.0862,21.1058,21.0764,21.0862,34000.0
2009-12-28 13:00:00,21.47,21.54,21.47,21.54,32900.0,21.0764,21.1451,21.0764,21.1451,32900.0
2009-12-28 13:10:00,21.53,21.54,21.52,21.54,23600.0,21.1353,21.1451,21.1255,21.1451,23600.0
2009-12-28 13:20:00,21.54,21.59,21.53,21.55,46500.0,21.1451,21.1942,21.1353,21.1549,46500.0
2009-12-28 13:30:00,21.55,21.56,21.49,21.53,37700.0,21.1549,21.1647,21.096,21.1353,37700.0
2009-12-28 13:40:00,21.53,21.56,21.52,21.55,21300.0,21.1353,21.1647,21.1255,21.1549,21300.0
2009-12-28 13:50:00,21.55,21.57,21.55,21.56,17800.0,21.1549,21.1745,21.1549,21.1647,17800.0
2009-12-28 14:00:00,21.56,21.57,21.55,21.55,28800.0,21.1647,21.1745,21.1549,21.1549,28800.0
2009-12-28 14:10:00,21.55,21.56,21.47,21.47,47300.0,21.1549,21.1647,21.0764,21.0764,47300.0
2009-12-28 14:20:00,21.47,21.52,21.47,21.52,37800.0,21.0764,21.1255,21.0764,21.1255,37800.0
2009-12-28 14:30:00,21.52,21.54,21.51,21.52,11300.0,21.1255,21.1451,21.1156,21.1255,11300.0
2009-12-28 14:40:00,21.53,21.53,21.46,21.48,46100.0,21.1353,21.1353,21.0666,21.0862,46100.0
2009-12-28 14:50:00,21.47,21.49,21.47,21.48,12200.0,21.0764,21.096,21.0764,21.0862,12200.0
2009-12-28 15:00:00,21.48,21.49,21.48,21.48,7400.0,21.0862,21.096,21.0862,21.0862,7400.0
2009-12-28 15:10:00,21.49,21.5,21.48,21.49,14300.0,21.096,21.1058,21.0862,21.096,14300.0
2009-12-28 15:20:00,21.49,21.5,21.47,21.49,36000.0,21.096,21.1058,21.0764,21.096,36000.0
2009-12-28 15:30:00,21.48,21.5,21.48,21.49,19000.0,21.0862,21.1058,21.0862,21.096,19000.0
2009-12-28 15:40:00,21.49,21.56,21.49,21.56,54200.0,21.096,21.1647,21.096,21.1647,54200.0
2009-12-28 15:50:00,21.55,21.6,21.53,21.6,121000.0,21.1549,21.204,21.1353,21.204,121000.0
2009-12-29 09:30:00,21.75,21.75,21.56,21.56,37100.0,21.3512,21.3512,21.1647,21.1647,37100.0
2009-12-29 09:40:00,21.56,21.58,21.51,21.55,29700.0,21.1647,21.1844,21.1156,21.1549,29700.0
2009-12-29 09:50:00,21.54,21.58,21.53,21.56,28100.0,21.1451,21.1844,21.1353,21.1647,28100.0
2009-12-29 10:00:00,21.56,21.59,21.53,21.56,25600.0,21.1647,21.1942,21.1353,21.1647,25600.0
2009-12-29 10:10:00,21.55,21.64,21.55,21.64,36800.0,21.1549,21.2433,21.1549,21.2433,36800.0
2009-12-29 10:20:00,21.64,21.66,21.63,21.65,38600.0,21.2433,21.2629,21.2334,21.2531,38600.0
2009-12-29 10:30:00,21.63,21.64,21.57,21.57,20400.0,21.2334,21.2433,21.1745,21.1745,20400.0
2009-12-29 10:40:00,21.58,21.58,21.53,21.53,43500.0,21.1844,21.1844,21.1353,21.1353,43500.0
2009-12-29 10:50:00,21.54,21.54,21.5,21.5,29300.0,21.1451,21.1451,21.1058,21.1058,29300.0
2009-12-29 11:00:00,21.51,21.51,21.48,21.49,25900.0,21.1156,21.1156,21.0862,21.096,25900.0
2009-12-29 11:10:00,21.5,21.53,21.49,21.5,32000.0,21.1058,21.1353,21.096,21.1058,32000.0
2009-12-29 11:20:00,21.5,21.5,21.49,21.49,21800.0,21.1058,21.1058,21.096,21.096,21800.0
2009-12-29 11:30:00,21.49,21.54,21.49,21.51,60700.0,21.096,21.1451,21.096,21.1156,60700.0
2009-12-29 11:40:00,21.5,21.51,21.49,21.5,17100.0,21.1058,21.1156,21.096,21.1058,17100.0
2009-12-29 11:50:00,21.5,21.5,21.49,21.49,11400.0,21.1058,21.1058,21.096,21.096,11400.0
2009-12-29 12:00:00,21.5,21.5,21.49,21.5,8200.0,21.1058,21.1058,21.096,21.1058,8200.0
2009-12-29 12:10:00,21.49,21.5,21.48,21.5,24000.0,21.096,21.1058,21.0862,21.1058,24000.0
2009-12-29 12:20:00,21.5,21.5,21.46,21.48,44300.0,21.1058,21.1058,21.0666,21.0862,44300.0
2009-12-29 12:30:00,21.47,21.48,21.47,21.48,8100.0,21.0764,21.0862,21.0764,21.0862,8100.0
2009-12-29 12:40:00,21.47,21.48,21.47,21.47,12500.0,21.0764,21.0862,21.0764,21.0764,12500.0
2009-12-29 12:50:00,21.48,21.48,21.47,21.47,13300.0,21.0862,21.0862,21.0764,21.0764,13300.0
2009-12-29 13:00:00,21.47,21.48,21.47,21.47,14400.0,21.0764,21.0862,21.0764,21.0764,14400.0
2009-12-29 13:10:00,21.48,21.48,21.44,21.45,57100.0,21.0862,21.0862,21.0469,21.0567,57100.0
2009-12-29 13:20:00,21.45,21.49,21.44,21.48,26500.0,21.0567,21.096,21.0469,21.0862,26500.0
2009-12-29 13:30:00,21.47,21.48,21.43,21.43,58900.0,21.0764,21.0862,21.0371,21.0371,58900.0
2009-12-29 13:40:00,21.43,21.47,21.43,21.47,34100.0,21.0371,21.0764,21.0371,21.0764,34100.0
2009-12-29 13:50:00,21.46,21.47,21.44,21.45,22500.0,21.0666,21.0764,21.0469,21.0567,22500.0
2009-12-29 14:00:00,21.45,21.45,21.43,21.43,23100.0,21.0567,21.0567,21.0371,21.0371,23100.0
2009-12-29 14:10:00,21.44,21.44,21.43,21.43,8600.0,21.0469,21.0469,21.0371,21.0371,8600.0
2009-12-29 14:20:00,21.43,21.44,21.4,21.41,27600.0,21.0371,21.0469,21.0077,21.0175,27600.0
2009-12-29 14:30:00,21.41,21.41,21.4,21.41,21400.0,21.0175,21.0175,21.0077,21.0175,21400.0
2009-12-29 14:40:00,21.41,21.45,21.4,21.44,42300.0,21.0175,21.0567,21.0077,21.0469,42300.0
2009-12-29 14:50:00,21.44,21.46,21.43,21.45,23100.0,21.0469,21.0666,21.0371,21.0567,23100.0
2009-12-29 15:00:00,21.45,21.51,21.44,21.49,34600.0,21.0567,21.1156,21.0469,21.096,34600.0
2009-12-29 15:10:00,21.49,21.51,21.48,21.51,58700.0,21.096,21.1156,21.0862,21.1156,58700.0
2009-12-29 15:20:00,21.51,21.52,21.49,21.49,58500.0,21.1156,21.1255,21.096,21.096,58500.0
2009-12-29 15:30:00,21.49,21.5,21.49,21.5,11600.0,21.096,21.1058,21.096,21.1058,11600.0
2009-12-29 15:40:00,21.5,21.5,21.48,21.5,26900.0,21.1058,21.1058,21.0862,21.1058,26900.0
2009-12-29 15:50:00,21.49,21.5,21.47,21.48,104200.0,21.096,21.1058,21.0764,21.0862,104200.0
2009-12-30 09:30:00,21.26,21.4,21.26,21.37,39700.0,20.8702,21.0077,20.8702,20.9782,39700.0
2009-12-30 09:40:00,21.4,21.44,21.27,21.32,50400.0,21.0077,21.0469,20.88,20.9291,50400.0
2009-12-30 09:50:00,21.31,21.44,21.3,21.33,17300.0,20.9193,21.0469,20.9095,20.9389,17300.0
2009-12-30 10:00:00,21.33,21.35,21.33,21.34,25500.0,20.9389,20.9586,20.9389,20.9488,25500.0
2009-12-30 10:10:00,21.34,21.35,21.27,21.3,75900.0,20.9488,20.9586,20.88,20.9095,75900.0
2009-12-30 10:20:00,21.3,21.3,21.26,21.3,25000.0,20.9095,20.9095,20.8702,20.9095,25000.0
2009-12-30 10:30:00,21.3,21.3,21.2,21.2,42600.0,20.9095,20.9095,20.8113,20.8113,42600.0
2009-12-30 10:40:00,21.2,21.21,21.17,21.19,25400.0,20.8113,20.8211,20.7819,20.8015,25400.0
2009-12-30 10:50:00,21.18,21.18,21.13,21.13,47600.0,20.7917,20.7917,20.7426,20.7426,47600.0
2009-12-30 11:00:00,21.13,21.17,21.13,21.17,27900.0,20.7426,20.7819,20.7426,20.7819,27900.0
2009-12-30 11:10:00,21.16,21.17,21.15,21.15,29400.0,20.7721,20.7819,20.7622,20.7622,29400.0
2009-12-30 11:20:00,21.14,21.15,21.09,21.1,36800.0,20.7524,20.7622,20.7033,20.7132,36800.0
2009-12-30 11:30:00,21.1,21.1,20.98,20.98,128300.0,20.7132,20.7132,20.5954,20.5954,128300.0
2009-12-30 11:40:00,20.99,21.0,20.97,21.0,48800.0,20.6052,20.615,20.5855,20.615,48800.0
2009-12-30 11:50:00,21.0,21.0,20.98,20.99,45300.0,20.615,20.615,20.5954,20.6052,45300.0
2009-12-30 12:00:00,21.0,21.0,20.99,20.99,35800.0,20.615,20.615,20.6052,20.6052,35800.0
2009-12-30 12:10:00,20.99,21.0,20.99,21.0,19300.0,20.6052,20.615,20.6052,20.615,19300.0
2009-12-30 12:20:00,20.99,21.05,20.96,20.99,147400.0,20.6052,20.6641,20.5757,20.6052,147400.0
2009-12-30 12:30:00,20.98,21.03,20.98,21.0,66800.0,20.5954,20.6444,20.5954,20.615,66800.0
2009-12-30 12:40:00,21.01,21.02,21.0,21.02,27900.0,20.6248,20.6346,20.615,20.6346,27900.0
2009-12-30 12:50:00,21.01,21.02,21.0,21.01,24500.0,20.6248,20.6346,20.615,20.6248,24500.0
2009-12-30 13:00:00,21.01,21.02,21.01,21.01,9300.0,20.6248,20.6346,20.6248,20.6248,9300.0
2009-12-30 13:10:00,21.01,21.05,21.0,21.04,33400.0,20.6248,20.6641,20.615,20.6543,33400.0
2009-12-30 13:20:00,21.05,21.05,21.04,21.05,13600.0,20.6641,20.6641,20.6543,20.6641,13600.0
2009-12-30 13:30:00,21.04,21.05,21.04,21.05,16600.0,20.6543,20.6641,20.6543,20.6641,16600.0
2009-12-30 13:40:00,21.04,21.08,21.04,21.08,45300.0,20.6543,20.6935,20.6543,20.6935,45300.0
2009-12-30 13:50:00,21.08,21.1,21.05,21.06,46800.0,20.6935,20.7132,20.6641,20.6739,46800.0
2009-12-30 14:00:00,21.06,21.07,21.06,21.06,22000.0,20.6739,20.6837,20.6739,20.6739,22000.0
2009-12-30 14:10:00,21.07,21.07,21.04,21.04,44900.0,20.6837,20.6837,20.6543,20.6543,44900.0
2009-12-30 14:20:00,21.05,21.05,21.02,21.02,39700.0,20.6641,20.6641,20.6346,20.6346,39700.0
2009-12-30 14:30:00,21.03,21.03,21.02,21.03,15000.0,20.6444,20.6444,20.6346,20.6444,15000.0
2009-12-30 14:40:00,21.02,21.03,21.02,21.02,18500.0,20.6346,20.6444,20.6346,20.6346,18500.0
2009-12-30 14:50:00,21.03,21.03,20.98,20.99,68900.0,20.6444,20.6444,20.5954,20.6052,68900.0
2009-12-30 15:00:00,20.98,21.04,20.98,21.04,43900.0,20.5954,20.6543,20.5954,20.6543,43900.0
2009-12-30 15:10:00,21.04,21.04,21.02,21.02,37500.0,20.6543,20.6543,20.6346,20.6346,37500.0
2009-12-30 15:20:00,21.02,21.03,21.0,21.0,35400.0,20.6346,20.6444,20.615,20.615,35400.0
2009-12-30 15:30:00,21.0,21.02,20.99,21.0,77200.0,20.615,20.6346,20.6052,20.615,77200.0
2009-12-30 15:40:00,20.99,21.0,20.97,20.98,96900.0,20.6052,20.615,20.5855,20.5954,96900.0
2009-12-30 15:50:00,20.98,21.02,20.98,21.01,186300.0,20.5954,20.6346,20.5954,20.6248,186300.0
2009-12-31 09:30:00,21.1,21.1,21.0,21.01,17600.0,20.7132,20.7132,20.615,20.6248,17600.0
2009-12-31 09:40:00,21.01,21.02,20.92,20.93,19700.0,20.6248,20.6346,20.5365,20.5463,19700.0
2009-12-31 09:50:00,20.93,21.0,20.92,20.99,24900.0,20.5463,20.615,20.5365,20.6052,24900.0
2009-12-31 10:00:00,20.99,21.03,20.99,21.02,19000.0,20.6052,20.6444,20.6052,20.6346,19000.0
2009-12-31 10:10:00,21.03,21.03,20.96,21.0,26300.0,20.6444,20.6444,20.5757,20.615,26300.0
2009-12-31 10:20:00,21.01,21.02,21.0,21.02,17400.0,20.6248,20.6346,20.615,20.6346,17400.0
2009-12-31 10:30:00,21.01,21.03,20.98,21.0,27400.0,20.6248,20.6444,20.5954,20.615,27400.0
2009-12-31 10:40:00,20.99,21.02,20.99,21.0,19900.0,20.6052,20.6346,20.6052,20.615,19900.0
2009-12-31 10:50:00,21.0,21.0,20.99,21.0,13900.0,20.615,20.615,20.6052,20.615,13900.0
2009-12-31 11:00:00,21.0,21.0,20.96,20.96,17100.0,20.615,20.615,20.5757,20.5757,17100.0
2009-12-31 11:10:00,20.96,20.97,20.91,20.91,9600.0,20.5757,20.5855,20.5266,20.5266,9600.0
2009-12-31 11:20:00,20.92,20.92,20.87,20.87,31700.0,20.5365,20.5365,20.4874,20.4874,31700.0
2009-12-31 11:30:00,20.88,20.89,20.87,20.89,11700.0,20.4972,20.507,20.4874,20.507,11700.0
2009-12-31 11:40:00,20.89,20.93,20.88,20.93,19100.0,20.507,20.5463,20.4972,20.5463,19100.0
2009-12-31 11:50:00,20.93,20.95,20.91,20.91,25900.0,20.5463,20.5659,20.5266,20.5266,25900.0
2009-12-31 12:00:00,20.91,20.91,20.89,20.89,11900.0,20.5266,20.5266,20.507,20.507,11900.0
2009-12-31 12:10:00,20.9,20.9,20.89,20.89,13000.0,20.5168,20.5168,20.507,20.507,13000.0
2009-12-31 12:20:00,20.89,20.91,20.88,20.88,19600.0,20.507,20.5266,20.4972,20.4972,19600.0
2009-12-31 12:30:00,20.88,20.91,20.88,20.91,15400.0,20.4972,20.5266,20.4972,20.5266,15400.0
2009-12-31 12:40:00,20.91,20.93,20.91,20.92,6500.0,20.5266,20.5463,20.5266,20.5365,6500.0
2009-12-31 12:50:00,20.93,20.94,20.92,20.94,7700.0,20.5463,20.5561,20.5365,20.5561,7700.0
2009-12-31 13:00:00,20.94,20.94,20.92,20.93,21900.0,20.5561,20.5561,20.5365,20.5463,21900.0
2009-12-31 13:10:00,20.94,20.94,20.92,20.92,17000.0,20.5561,20.5561,20.5365,20.5365,17000.0
2009-12-31 13:20:00,20.92,20.93,20.91,20.93,24300.0,20.5365,20.5463,20.5266,20.5463,24300.0
2009-12-31 13:30:00,20.92,20.96,20.92,20.94,17800.0,20.5365,20.5757,20.5365,20.5561,17800.0
2009-12-31 13:40:00,20.94,20.96,20.94,20.96,10200.0,20.5561,20.5757,20.5561,20.5757,10200.0
2009-12-31 13:50:00,20.95,20.99,20.95,20.99,11900.0,20.5659,20.6052,20.5659,20.6052,11900.0
2009-12-31 14:00:00,20.99,21.0,20.98,20.98,8100.0,20.6052,20.615,20.5954,20.5954,8100.0
2009-12-31 14:10:00,20.98,21.0,20.98,21.0,9800.0,20.5954,20.615,20.5954,20.615,9800.0
2009-12-31 14:20:00,21.0,21.0,20.99,21.0,8600.0,20.615,20.615,20.6052,20.615,8600.0
2009-12-31 14:30:00,20.99,21.01,20.99,21.01,24000.0,20.6052,20.6248,20.6052,20.6248,24000.0
2009-12-31 14:40:00,21.01,21.01,21.0,21.0,4900.0,20.6248,20.6248,20.615,20.615,4900.0
2009-12-31 14:50:00,21.01,21.01,21.0,21.01,18300.0,20.6248,20.6248,20.615,20.6248,18300.0
2009-12-31 15:00:00,21.0,21.01,20.96,20.97,43900.0,20.615,20.6248,20.5757,20.5855,43900.0
2009-12-31 15:10:00,20.97,20.97,20.95,20.96,20200.0,20.5855,20.5855,20.5659,20.5757,20200.0
2009-12-31 15:20:00,20.96,20.97,20.94,20.96,28700.0,20.5757,20.5855,20.5561,20.5757,28700.0
2009-12-31 15:30:00,20.97,20.98,20.95,20.96,21900.0,20.5855,20.5954,20.5659,20.5757,21900.0
2009-12-31 15:40:00,20.96,20.96,20.86,20.86,73300.0,20.5757,20.5757,20.4776,20.4776,73300.0
2009-12-31 15:50:00,20.87,20.9,20.84,20.85,122000.0,20.4874,20.5168,20.4579,20.4677,122000.0
2010-01-04 09:30:00,21.12,21.15,21.0,21.1,75700.0,20.7328,20.7622,20.615,20.7132,75700.0
2010-01-04 09:40:00,21.1,21.15,21.07,21.15,58400.0,20.7132,20.7622,20.6837,20.7622,58400.0
2010-01-04 09:50:00,21.15,21.19,21.12,21.17,66200.0,20.7622,20.8015,20.7328,20.7819,66200.0
2010-01-04 10:00:00,21.17,21.19,21.1,21.14,71300.0,20.7819,20.8015,20.7132,20.7524,71300.0
2010-01-04 10:10:00,21.12,21.16,21.09,21.1,31300.0,20.7328,20.7721,20.7033,20.7132,31300.0
2010-01-04 10:20:00,21.11,21.15,21.09,21.13,94100.0,20.723,20.7622,20.7033,20.7426,94100.0
2010-01-04 10:30:00,21.13,21.16,21.08,21.1,78400.0,20.7426,20.7721,20.6935,20.7132,78400.0
2010-01-04 10:40:00,21.1,21.14,21.1,21.11,29600.0,20.7132,20.7524,20.7132,20.723,29600.0
2010-01-04 10:50:00,21.1,21.13,21.07,21.08,165200.0,20.7132,20.7426,20.6837,20.6935,165200.0
2010-01-04 11:00:00,21.08,21.09,21.0,21.01,202100.0,20.6935,20.7033,20.615,20.6248,202100.0
2010-01-04 11:10:00,21.02,21.09,21.01,21.09,94000.0,20.6346,20.7033,20.6248,20.7033,94000.0
2010-01-04 11:20:00,21.08,21.1,21.06,21.07,127800.0,20.6935,20.7132,20.6739,20.6837,127800.0
2010-01-04 11:30:00,21.08,21.15,21.08,21.13,84100.0,20.6935,20.7622,20.6935,20.7426,84100.0
2010-01-04 11:40:00,21.13,21.16,21.11,21.11,94300.0,20.7426,20.7721,20.723,20.723,94300.0
2010-01-04 11:50:00,21.11,21.19,21.1,21.17,40900.0,20.723,20.8015,20.7132,20.7819,40900.0
2010-01-04 12:00:00,21.18,21.21,21.17,21.2,123400.0,20.7917,20.8211,20.7819,20.8113,123400.0
2010-01-04 12:10:00,21.19,21.22,21.18,21.2,49300.0,20.8015,20.831,20.7917,20.8113,49300.0
2010-01-04 12:20:00,21.19,21.26,21.19,21.25,53100.0,20.8015,20.8702,20.8015,20.8604,53100.0
2010-01-04 12:30:00,21.25,21.25,21.19,21.2,92400.0,20.8604,20.8604,20.8015,20.8113,92400.0
2010-01-04 12:40:00,21.21,21.23,21.2,21.23,22500.0,20.8211,20.8408,20.8113,20.8408,22500.0
2010-01-04 12:50:00,21.22,21.26,21.21,21.25,39200.0,20.831,20.8702,20.8211,20.8604,39200.0
2010-01-04 13:00:00,21.25,21.25,21.22,21.25,34700.0,20.8604,20.8604,20.831,20.8604,34700.0
2010-01-04 13:10:00,21.24,21.26,21.24,21.26,19500.0,20.8506,20.8702,20.8506,20.8702,19500.0
2010-01-04 13:20:00,21.25,21.28,21.23,21.27,47800.0,20.8604,20.8899,20.8408,20.88,47800.0
2010-01-04 13:30:00,21.28,21.28,21.26,21.26,25900.0,20.8899,20.8899,20.8702,20.8702,25900.0
2010-01-04 13:40:00,21.26,21.27,21.24,21.25,30900.0,20.8702,20.88,20.8506,20.8604,30900.0
2010-01-04 13:50:00,21.25,21.25,21.21,21.21,20200.0,20.8604,20.8604,20.8211,20.8211,20200.0
2010-01-04 14:00:00,21.21,21.22,21.2,21.22,9300.0,20.8211,20.831,20.8113,20.831,9300.0
2010-01-04 14:10:00,21.22,21.22,21.2,21.21,20100.0,20.831,20.831,20.8113,20.8211,20100.0
2010-01-04 14:20:00,21.22,21.22,21.2,21.22,8900.0,20.831,20.831,20.8113,20.831,8900.0
2010-01-04 14:30:00,21.21,21.23,21.21,21.23,20700.0,20.8211,20.8408,20.8211,20.8408,20700.0
2010-01-04 14:40:00,21.23,21.27,21.22,21.23,32000.0,20.8408,20.88,20.831,20.8408,32000.0
2010-01-04 14:50:00,21.24,21.24,21.23,21.23,18600.0,20.8506,20.8506,20.8408,20.8408,18600.0
2010-01-04 15:00:00,21.23,21.24,21.22,21.22,21100.0,20.8408,20.8506,20.831,20.831,21100.0
2010-01-04 15:10:00,21.22,21.23,21.2,21.21,40500.0,20.831,20.8408,20.8113,20.8211,40500.0
2010-01-04 15:20:00,21.2,21.22,21.2,21.21,25700.0,20.8113,20.831,20.8113,20.8211,25700.0
2010-01-04 15:30:00,21.21,21.22,21.19,21.21,61700.0,20.8211,20.831,20.8015,20.8211,61700.0
2010-01-04 15:40:00,21.21,21.25,21.2,21.22,77700.0,20.8211,20.8604,20.8113,20.831,77700.0
2010-01-04 15:50:00,21.22,21.27,21.22,21.26,129900.0,20.831,20.88,20.831,20.8702,129900.0
2010-01-05 09:30:00,21.32,21.32,21.16,21.16,26900.0,20.9291,20.9291,20.7721,20.7721,26900.0
2010-01-05 09:40:00,21.16,21.16,21.11,21.16,30000.0,20.7721,20.7721,20.723,20.7721,30000.0
2010-01-05 09:50:00,21.16,21.16,21.1,21.13,35000.0,20.7721,20.7721,20.7132,20.7426,35000.0
2010-01-05 10:00:00,21.12,21.22,21.1,21.21,35400.0,20.7328,20.831,20.7132,20.8211,35400.0
2010-01-05 10:10:00,21.21,21.33,21.2,21.33,33400.0,20.8211,20.9389,20.8113,20.9389,33400.0
2010-01-05 10:20:00,21.32,21.46,21.32,21.42,74800.0,20.9291,21.0666,20.9291,21.0273,74800.0
2010-01-05 10:30:00,21.41,21.43,21.4,21.42,30600.0,21.0175,21.0371,21.0077,21.0273,30600.0
2010-01-05 10:40:00,21.41,21.49,21.41,21.48,32200.0,21.0175,21.096,21.0175,21.0862,32200.0
2010-01-05 10:50:00,21.49,21.5,21.48,21.5,32500.0,21.096,21.1058,21.0862,21.1058,32500.0
2010-01-05 11:00:00,21.5,21.5,21.45,21.47,27500.0,21.1058,21.1058,21.0567,21.0764,27500.0
2010-01-05 11:10:00,21.47,21.48,21.34,21.35,62200.0,21.0764,21.0862,20.9488,20.9586,62200.0
2010-01-05 11:20:00,21.35,21.35,21.29,21.3,37000.0,20.9586,20.9586,20.8997,20.9095,37000.0
2010-01-05 11:30:00,21.3,21.31,21.22,21.25,74200.0,20.9095,20.9193,20.831,20.8604,74200.0
2010-01-05 11:40:00,21.27,21.3,21.22,21.23,141700.0,20.88,20.9095,20.831,20.8408,141700.0
2010-01-05 11:50:00,21.22,21.25,21.2,21.25,33300.0,20.831,20.8604,20.8113,20.8604,33300.0
2010-01-05 12:00:00,21.25,21.36,21.25,21.33,57200.0,20.8604,20.9684,20.8604,20.9389,57200.0
2010-01-05 12:10:00,21.33,21.37,21.32,21.35,69200.0,20.9389,20.9782,20.9291,20.9586,69200.0
2010-01-05 12:20:00,21.35,21.35,21.32,21.34,21400.0,20.9586,20.9586,20.9291,20.9488,21400.0
2010-01-05 12:30:00,21.33,21.35,21.33,21.33,19900.0,20.9389,20.9586,20.9389,20.9389,19900.0
2010-01-05 12:40:00,21.34,21.38,21.33,21.38,62200.0,20.9488,20.988,20.9389,20.988,62200.0
2010-01-05 12:50:00,21.38,21.44,21.38,21.43,79000.0,20.988,21.0469,20.988,21.0371,79000.0
2010-01-05 13:00:00,21.43,21.43,21.4,21.42,39000.0,21.0371,21.0371,21.0077,21.0273,39000.0
2010-01-05 13:10:00,21.43,21.44,21.42,21.44,19300.0,21.0371,21.0469,21.0273,21.0469,19300.0
2010-01-05 13:20:00,21.44,21.44,21.42,21.44,33800.0,21.0469,21.0469,21.0273,21.0469,33800.0
2010-01-05 13:30:00,21.43,21.45,21.4,21.43,181900.0,21.0371,21.0567,21.0077,21.0371,181900.0
2010-01-05 13:40:00,21.43,21.45,21.35,21.36,121300.0,21.0371,21.0567,20.9586,20.9684,121300.0
2010-01-05 13:50:00,21.35,21.38,21.31,21.38,37500.0,20.9586,20.988,20.9193,20.988,37500.0
2010-01-05 14:00:00,21.37,21.38,21.34,21.34,28400.0,20.9782,20.988,20.9488,20.9488,28400.0
2010-01-05 14:10:00,21.35,21.35,21.28,21.28,31200.0,20.9586,20.9586,20.8899,20.8899,31200.0
2010-01-05 14:20:00,21.28,21.32,21.27,21.32,32000.0,20.8899,20.9291,20.88,20.9291,32000.0
2010-01-05 14:30:00,21.32,21.34,21.31,21.31,25700.0,20.9291,20.9488,20.9193,20.9193,25700.0
2010-01-05 14:40:00,21.31,21.32,21.29,21.32,18700.0,20.9193,20.9291,20.8997,20.9291,18700.0
2010-01-05 14:50:00,21.31,21.32,21.29,21.31,36100.0,20.9193,20.9291,20.8997,20.9193,36100.0
2010-01-05 15:00:00,21.3,21.31,21.28,21.29,25200.0,20.9095,20.9193,20.8899,20.8997,25200.0
2010-01-05 15:10:00,21.28,21.29,21.27,21.29,13000.0,20.8899,20.8997,20.88,20.8997,13000.0
2010-01-05 15:20:00,21.29,21.31,21.28,21.3,49800.0,20.8997,20.9193,20.8899,20.9095,49800.0
2010-01-05 15:30:00,21.3,21.31,21.28,21.3,67500.0,20.9095,20.9193,20.8899,20.9095,67500.0
2010-01-05 15:40:00,21.3,21.32,21.27,21.32,101100.0,20.9095,20.9291,20.88,20.9291,101100.0
2010-01-05 15:50:00,21.32,21.35,21.31,21.35,190100.0,20.9291,20.9586,20.9193,20.9586,190100.0
2010-01-06 09:30:00,21.36,21.44,21.26,21.4,38600.0,20.9684,21.0469,20.8702,21.0077,38600.0
2010-01-06 09:40:00,21.4,21.44,21.34,21.4,41700.0,21.0077,21.0469,20.9488,21.0077,41700.0
2010-01-06 09:50:00,21.4,21.49,21.38,21.42,94900.0,21.0077,21.096,20.988,21.0273,94900.0
2010-01-06 10:00:00,21.41,21.45,21.4,21.44,38100.0,21.0175,21.0567,21.0077,21.0469,38100.0
2010-01-06 10:10:00,21.44,21.48,21.44,21.48,30400.0,21.0469,21.0862,21.0469,21.0862,30400.0
2010-01-06 10:20:00,21.48,21.57,21.47,21.55,49800.0,21.0862,21.1745,21.0764,21.1549,49800.0
2010-01-06 10:30:00,21.54,21.55,21.48,21.52,77800.0,21.1451,21.1549,21.0862,21.1255,77800.0
2010-01-06 10:40:00,21.51,21.6,21.51,21.6,39000.0,21.1156,21.204,21.1156,21.204,39000.0
2010-01-06 10:50:00,21.6,21.73,21.59,21.72,122200.0,21.204,21.3316,21.1942,21.3218,122200.0
2010-01-06 11:00:00,21.72,21.76,21.67,21.71,122200.0,21.3218,21.3611,21.2727,21.312,122200.0
2010-01-06 11:10:00,21.7,21.76,21.66,21.68,65200.0,21.3022,21.3611,21.2629,21.2825,65200.0
2010-01-06 11:20:00,21.68,21.77,21.68,21.75,95000.0,21.2825,21.3709,21.2825,21.3512,95000.0
2010-01-06 11:30:00,21.75,21.77,21.72,21.74,33600.0,21.3512,21.3709,21.3218,21.3414,33600.0
2010-01-06 11:40:00,21.75,21.77,21.75,21.77,32200.0,21.3512,21.3709,21.3512,21.3709,32200.0
2010-01-06 11:50:00,21.76,21.84,21.76,21.84,60500.0,21.3611,21.4396,21.3611,21.4396,60500.0
2010-01-06 12:00:00,21.83,21.87,21.83,21.87,39300.0,21.4298,21.469,21.4298,21.469,39300.0
2010-01-06 12:10:00,21.87,21.87,21.8,21.82,61100.0,21.469,21.469,21.4003,21.42,61100.0
2010-01-06 12:20:00,21.82,21.83,21.78,21.8,55700.0,21.42,21.4298,21.3807,21.4003,55700.0
2010-01-06 12:30:00,21.8,21.83,21.76,21.77,38000.0,21.4003,21.4298,21.3611,21.3709,38000.0
2010-01-06 12:40:00,21.77,21.81,21.76,21.8,80000.0,21.3709,21.4101,21.3611,21.4003,80000.0
2010-01-06 12:50:00,21.8,21.94,21.8,21.94,121500.0,21.4003,21.5378,21.4003,21.5378,121500.0
2010-01-06 13:00:00,21.93,21.95,21.92,21.93,52200.0,21.5279,21.5476,21.5181,21.5279,52200.0
2010-01-06 13:10:00,21.92,21.96,21.92,21.94,54200.0,21.5181,21.5574,21.5181,21.5378,54200.0
2010-01-06 13:20:00,21.93,21.98,21.93,21.98,33500.0,21.5279,21.577,21.5279,21.577,33500.0
2010-01-06 13:30:00,21.98,22.01,21.96,22.01,112400.0,21.577,21.6065,21.5574,21.6065,112400.0
2010-01-06 13:40:00,22.0,22.02,22.0,22.01,83300.0,21.5967,21.6163,21.5967,21.6065,83300.0
2010-01-06 13:50:00,22.01,22.02,21.99,22.0,70000.0,21.6065,21.6163,21.5868,21.5967,70000.0
2010-01-06 14:00:00,22.01,22.08,22.0,22.07,64100.0,21.6065,21.6752,21.5967,21.6654,64100.0
2010-01-06 14:10:00,22.07,22.07,22.02,22.03,34000.0,21.6654,21.6654,21.6163,21.6261,34000.0
2010-01-06 14:20:00,22.02,22.07,22.01,22.06,58500.0,21.6163,21.6654,21.6065,21.6556,58500.0
2010-01-06 14:30:00,22.06,22.1,22.03,22.05,66400.0,21.6556,21.6948,21.6261,21.6457,66400.0
2010-01-06 14:40:00,22.05,22.05,22.03,22.03,28100.0,21.6457,21.6457,21.6261,21.6261,28100.0
2010-01-06 14:50:00,22.04,22.05,22.02,22.05,33200.0,21.6359,21.6457,21.6163,21.6457,33200.0
2010-01-06 15:00:00,22.04,22.06,22.0,22.02,66800.0,21.6359,21.6556,21.5967,21.6163,66800.0
2010-01-06 15:10:00,22.02,22.02,22.01,22.01,38400.0,21.6163,21.6163,21.6065,21.6065,38400.0
2010-01-06 15:20:00,22.01,22.01,21.98,21.99,130100.0,21.6065,21.6065,21.577,21.5868,130100.0
2010-01-06 15:30:00,21.99,22.01,21.98,22.0,88900.0,21.5868,21.6065,21.577,21.5967,88900.0
2010-01-06 15:40:00,22.0,22.0,21.92,21.93,114300.0,21.5967,21.5967,21.5181,21.5279,114300.0
2010-01-06 15:50:00,21.92,21.95,21.92,21.95,341400.0,21.5181,21.5476,21.5181,21.5476,341400.0
2010-01-07 09:30:00,21.98,22.11,21.86,22.05,84300.0,21.577,21.7046,21.4592,21.6457,84300.0
2010-01-07 09:40:00,22.04,22.07,21.94,21.98,49000.0,21.6359,21.6654,21.5378,21.577,49000.0
2010-01-07 09:50:00,21.98,22.01,21.92,21.96,97500.0,21.577,21.6065,21.5181,21.5574,97500.0
2010-01-07 10:00:00,21.98,21.98,21.9,21.96,51700.0,21.577,21.577,21.4985,21.5574,51700.0
2010-01-07 10:10:00,21.96,22.01,21.91,21.92,66600.0,21.5574,21.6065,21.5083,21.5181,66600.0
2010-01-07 10:20:00,21.92,22.11,21.92,22.07,73700.0,21.5181,21.7046,21.5181,21.6654,73700.0
2010-01-07 10:30:00,22.07,22.19,22.04,22.13,62600.0,21.6654,21.7832,21.6359,21.7243,62600.0
2010-01-07 10:40:00,22.13,22.21,22.12,22.19,35400.0,21.7243,21.8028,21.7145,21.7832,35400.0
2010-01-07 10:50:00,22.18,22.2,22.15,22.16,32900.0,21.7734,21.793,21.7439,21.7537,32900.0
2010-01-07 11:00:00,22.15,22.25,22.15,22.23,68900.0,21.7439,21.8421,21.7439,21.8224,68900.0
2010-01-07 11:10:00,22.23,22.23,22.14,22.22,57300.0,21.8224,21.8224,21.7341,21.8126,57300.0
2010-01-07 11:20:00,22.23,22.25,22.19,22.22,51300.0,21.8224,21.8421,21.7832,21.8126,51300.0
2010-01-07 11:30:00,22.23,22.3,22.23,22.26,51500.0,21.8224,21.8912,21.8224,21.8519,51500.0
2010-01-07 11:40:00,22.25,22.27,22.21,22.21,28900.0,21.8421,21.8617,21.8028,21.8028,28900.0
2010-01-07 11:50:00,22.21,22.21,22.16,22.16,21800.0,21.8028,21.8028,21.7537,21.7537,21800.0
2010-01-07 12:00:00,22.16,22.18,22.12,22.12,17700.0,21.7537,21.7734,21.7145,21.7145,17700.0
2010-01-07 12:10:00,22.11,22.21,22.11,22.21,24500.0,21.7046,21.8028,21.7046,21.8028,24500.0
2010-01-07 12:20:00,22.22,22.26,22.18,22.22,35300.0,21.8126,21.8519,21.7734,21.8126,35300.0
2010-01-07 12:30:00,22.21,22.25,22.18,22.18,34400.0,21.8028,21.8421,21.7734,21.7734,34400.0
2010-01-07 12:40:00,22.18,22.19,22.15,22.16,26700.0,21.7734,21.7832,21.7439,21.7537,26700.0
2010-01-07 12:50:00,22.16,22.2,22.14,22.15,56600.0,21.7537,21.793,21.7341,21.7439,56600.0
2010-01-07 13:00:00,22.15,22.15,22.08,22.09,45800.0,21.7439,21.7439,21.6752,21.685,45800.0
2010-01-07 13:10:00,22.08,22.12,22.08,22.12,13000.0,21.6752,21.7145,21.6752,21.7145,13000.0
2010-01-07 13:20:00,22.11,22.13,22.09,22.13,17700.0,21.7046,21.7243,21.685,21.7243,17700.0
2010-01-07 13:30:00,22.12,22.15,22.11,22.13,14800.0,21.7145,21.7439,21.7046,21.7243,14800.0
2010-01-07 13:40:00,22.13,22.13,22.1,22.12,16400.0,21.7243,21.7243,21.6948,21.7145,16400.0
2010-01-07 13:50:00,22.12,22.14,22.11,22.11,16300.0,21.7145,21.7341,21.7046,21.7046,16300.0
2010-01-07 14:00:00,22.12,22.22,22.12,22.22,81100.0,21.7145,21.8126,21.7145,21.8126,81100.0
2010-01-07 14:10:00,22.22,22.24,22.2,22.2,36700.0,21.8126,21.8323,21.793,21.793,36700.0
2010-01-07 14:20:00,22.21,22.28,22.21,22.25,50600.0,21.8028,21.8715,21.8028,21.8421,50600.0
2010-01-07 14:30:00,22.25,22.32,22.25,22.29,52700.0,21.8421,21.9108,21.8421,21.8813,52700.0
2010-01-07 14:40:00,22.3,22.31,22.27,22.3,28100.0,21.8912,21.901,21.8617,21.8912,28100.0
2010-01-07 14:50:00,22.3,22.31,22.25,22.27,39300.0,21.8912,21.901,21.8421,21.8617,39300.0
2010-01-07 15:00:00,22.27,22.27,22.18,22.2,80000.0,21.8617,21.8617,21.7734,21.793,80000.0
2010-01-07 15:10:00,22.2,22.27,22.2,22.26,30300.0,21.793,21.8617,21.793,21.8519,30300.0
2010-01-07 15:20:00,22.26,22.32,22.26,22.31,33600.0,21.8519,21.9108,21.8519,21.901,33600.0
2010-01-07 15:30:00,22.32,22.35,22.29,22.29,64100.0,21.9108,21.9402,21.8813,21.8813,64100.0
2010-01-07 15:40:00,22.29,22.31,22.26,22.26,86300.0,21.8813,21.901,21.8519,21.8519,86300.0
2010-01-07 15:50:00,22.25,22.28,22.24,22.25,136700.0,21.8421,21.8715,21.8323,21.8421,136700.0
2010-01-08 09:30:00,22.13,22.22,21.97,22.0,105500.0,21.7243,21.8126,21.5672,21.5967,105500.0
2010-01-08 09:40:00,22.0,22.08,21.97,22.07,45300.0,21.5967,21.6752,21.5672,21.6654,45300.0
2010-01-08 09:50:00,22.07,22.2,22.06,22.18,50000.0,21.6654,21.793,21.6556,21.7734,50000.0
2010-01-08 10:00:00,22.18,22.18,22.1,22.11,44600.0,21.7734,21.7734,21.6948,21.7046,44600.0
2010-01-08 10:10:00,22.12,22.14,22.08,22.11,32900.0,21.7145,21.7341,21.6752,21.7046,32900.0
2010-01-08 10:20:00,22.11,22.14,22.09,22.09,42100.0,21.7046,21.7341,21.685,21.685,42100.0
2010-01-08 10:30:00,22.09,22.12,22.08,22.1,20500.0,21.685,21.7145,21.6752,21.6948,20500.0
2010-01-08 10:40:00,22.1,22.14,22.08,22.09,35000.0,21.6948,21.7341,21.6752,21.685,35000.0
2010-01-08 10:50:00,22.09,22.09,22.01,22.03,75700.0,21.685,21.685,21.6065,21.6261,75700.0
2010-01-08 11:00:00,22.03,22.04,22.01,22.02,39000.0,21.6261,21.6359,21.6065,21.6163,39000.0
2010-01-08 11:10:00,22.01,22.03,21.98,22.02,40800.0,21.6065,21.6261,21.577,21.6163,40800.0
2010-01-08 11:20:00,22.03,22.03,22.0,22.0,24200.0,21.6261,21.6261,21.5967,21.5967,24200.0
2010-01-08 11:30:00,22.0,22.01,21.95,21.95,53400.0,21.5967,21.6065,21.5476,21.5476,53400.0
2010-01-08 11:40:00,21.95,21.95,21.92,21.92,54100.0,21.5476,21.5476,21.5181,21.5181,54100.0
2010-01-08 11:50:00,21.92,21.93,21.88,21.89,36300.0,21.5181,21.5279,21.4789,21.4887,36300.0
2010-01-08 12:00:00,21.9,21.91,21.84,21.84,74600.0,21.4985,21.5083,21.4396,21.4396,74600.0
2010-01-08 12:10:00,21.84,21.89,21.83,21.89,32400.0,21.4396,21.4887,21.4298,21.4887,32400.0
2010-01-08 12:20:00,21.89,21.92,21.89,21.92,26400.0,21.4887,21.5181,21.4887,21.5181,26400.0
2010-01-08 12:30:00,21.91,21.92,21.88,21.89,14400.0,21.5083,21.5181,21.4789,21.4887,14400.0
2010-01-08 12:40:00,21.9,21.9,21.83,21.83,36400.0,21.4985,21.4985,21.4298,21.4298,36400.0
2010-01-08 12:50:00,21.84,21.84,21.81,21.81,27700.0,21.4396,21.4396,21.4101,21.4101,27700.0
2010-01-08 13:00:00,21.81,21.83,21.8,21.83,72300.0,21.4101,21.4298,21.4003,21.4298,72300.0
2010-01-08 13:10:00,21.83,21.87,21.82,21.83,39300.0,21.4298,21.469,21.42,21.4298,39300.0
2010-01-08 13:20:00,21.82,21.85,21.82,21.84,24400.0,21.42,21.4494,21.42,21.4396,24400.0
2010-01-08 13:30:00,21.84,21.9,21.84,21.87,32200.0,21.4396,21.4985,21.4396,21.469,32200.0
2010-01-08 13:40:00,21.87,21.91,21.86,21.86,67200.0,21.469,21.5083,21.4592,21.4592,67200.0
2010-01-08 13:50:00,21.87,21.88,21.85,21.86,52000.0,21.469,21.4789,21.4494,21.4592,52000.0
2010-01-08 14:00:00,21.85,21.86,21.83,21.83,34900.0,21.4494,21.4592,21.4298,21.4298,34900.0
2010-01-08 14:10:00,21.83,21.85,21.8,21.84,63900.0,21.4298,21.4494,21.4003,21.4396,63900.0
2010-01-08 14:20:00,21.85,21.85,21.81,21.82,38400.0,21.4494,21.4494,21.4101,21.42,38400.0
2010-01-08 14:30:00,21.82,21.84,21.78,21.78,91000.0,21.42,21.4396,21.3807,21.3807,91000.0
2010-01-08 14:40:00,21.79,21.81,21.76,21.78,55500.0,21.3905,21.4101,21.3611,21.3807,55500.0
2010-01-08 14:50:00,21.79,21.81,21.77,21.8,37800.0,21.3905,21.4101,21.3709,21.4003,37800.0
2010-01-08 15:00:00,21.8,21.81,21.78,21.79,48500.0,21.4003,21.4101,21.3807,21.3905,48500.0
2010-01-08 15:10:00,21.79,21.79,21.72,21.74,114000.0,21.3905,21.3905,21.3218,21.3414,114000.0
2010-01-08 15:20:00,21.73,21.77,21.73,21.74,66500.0,21.3316,21.3709,21.3316,21.3414,66500.0
2010-01-08 15:30:00,21.74,21.77,21.7,21.77,103700.0,21.3414,21.3709,21.3022,21.3709,103700.0
2010-01-08 15:40:00,21.77,21.91,21.76,21.9,224800.0,21.3709,21.5083,21.3611,21.4985,224800.0
2010-01-08 15:50:00,21.9,21.91,21.84,21.85,304400.0,21.4985,21.5083,21.4396,21.4494,304400.0
2010-01-11 09:30:00,21.92,21.96,21.8,21.85,36700.0,21.5181,21.5574,21.4003,21.4494,36700.0
2010-01-11 09:40:00,21.84,21.85,21.71,21.71,82300.0,21.4396,21.4494,21.312,21.312,82300.0
2010-01-11 09:50:00,21.73,21.76,21.65,21.69,55600.0,21.3316,21.3611,21.2531,21.2923,55600.0
2010-01-11 10:00:00,21.69,21.7,21.54,21.58,119100.0,21.2923,21.3022,21.1451,21.1844,119100.0
2010-01-11 10:10:00,21.59,21.64,21.55,21.63,79100.0,21.1942,21.2433,21.1549,21.2334,79100.0
2010-01-11 10:20:00,21.63,21.64,21.6,21.6,61300.0,21.2334,21.2433,21.204,21.204,61300.0
2010-01-11 10:30:00,21.61,21.61,21.56,21.6,59000.0,21.2138,21.2138,21.1647,21.204,59000.0
2010-01-11 10:40:00,21.61,21.64,21.59,21.62,64200.0,21.2138,21.2433,21.1942,21.2236,64200.0
2010-01-11 10:50:00,21.62,21.63,21.58,21.6,54700.0,21.2236,21.2334,21.1844,21.204,54700.0
2010-01-11 11:00:00,21.59,21.6,21.47,21.47,159000.0,21.1942,21.204,21.0764,21.0764,159000.0
2010-01-11 11:10:00,21.47,21.5,21.4,21.43,149700.0,21.0764,21.1058,21.0077,21.0371,149700.0
2010-01-11 11:20:00,21.44,21.44,21.26,21.3,238700.0,21.0469,21.0469,20.8702,20.9095,238700.0
2010-01-11 11:30:00,21.29,21.34,21.28,21.32,84300.0,20.8997,20.9488,20.8899,20.9291,84300.0
2010-01-11 11:40:00,21.32,21.32,21.28,21.31,46900.0,20.9291,20.9291,20.8899,20.9193,46900.0
2010-01-11 11:50:00,21.3,21.32,21.29,21.31,83000.0,20.9095,20.9291,20.8997,20.9193,83000.0
2010-01-11 12:00:00,21.31,21.31,21.25,21.25,114800.0,20.9193,20.9193,20.8604,20.8604,114800.0
2010-01-11 12:10:00,21.26,21.26,21.12,21.13,225400.0,20.8702,20.8702,20.7328,20.7426,225400.0
2010-01-11 12:20:00,21.13,21.13,20.97,20.98,343000.0,20.7426,20.7426,20.5855,20.5954,343000.0
2010-01-11 12:30:00,20.97,20.98,20.81,20.82,466000.0,20.5855,20.5954,20.4285,20.4383,466000.0
2010-01-11 12:40:00,20.82,20.86,20.65,20.85,573500.0,20.4383,20.4776,20.2714,20.4677,573500.0
2010-01-11 12:50:00,20.86,21.01,20.85,20.93,154400.0,20.4776,20.6248,20.4677,20.5463,154400.0
2010-01-11 13:00:00,20.94,21.03,20.94,20.98,90000.0,20.5561,20.6444,20.5561,20.5954,90000.0
2010-01-11 13:10:00,20.97,21.0,20.94,21.0,60700.0,20.5855,20.615,20.5561,20.615,60700.0
2010-01-11 13:20:00,21.01,21.01,20.94,20.96,71500.0,20.6248,20.6248,20.5561,20.5757,71500.0
2010-01-11 13:30:00,20.97,21.08,20.97,21.07,184600.0,20.5855,20.6935,20.5855,20.6837,184600.0
2010-01-11 13:40:00,21.07,21.13,21.06,21.11,92400.0,20.6837,20.7426,20.6739,20.723,92400.0
2010-01-11 13:50:00,21.1,21.13,21.05,21.13,143500.0,20.7132,20.7426,20.6641,20.7426,143500.0
2010-01-11 14:00:00,21.13,21.14,21.06,21.06,162300.0,20.7426,20.7524,20.6739,20.6739,162300.0
2010-01-11 14:10:00,21.06,21.15,21.04,21.04,242800.0,20.6739,20.7622,20.6543,20.6543,242800.0
2010-01-11 14:20:00,21.05,21.12,21.05,21.07,59800.0,20.6641,20.7328,20.6641,20.6837,59800.0
2010-01-11 14:30:00,21.08,21.08,21.02,21.02,96900.0,20.6935,20.6935,20.6346,20.6346,96900.0
2010-01-11 14:40:00,21.02,21.02,20.97,20.99,77000.0,20.6346,20.6346,20.5855,20.6052,77000.0
2010-01-11 14:50:00,20.99,21.01,20.99,21.0,64100.0,20.6052,20.6248,20.6052,20.615,64100.0
2010-01-11 15:00:00,21.01,21.01,20.98,21.0,130500.0,20.6248,20.6248,20.5954,20.615,130500.0
2010-01-11 15:10:00,20.99,21.06,20.99,21.06,63100.0,20.6052,20.6739,20.6052,20.6739,63100.0
2010-01-11 15:20:00,21.05,21.06,21.01,21.01,102200.0,20.6641,20.6739,20.6248,20.6248,102200.0
2010-01-11 15:30:00,21.01,21.07,21.0,21.06,194100.0,20.6248,20.6837,20.615,20.6739,194100.0
2010-01-11 15:40:00,21.06,21.1,21.04,21.05,212700.0,20.6739,20.7132,20.6543,20.6641,212700.0
2010-01-11 15:50:00,21.05,21.06,20.94,20.96,674200.0,20.6641,20.6739,20.5561,20.5757,674200.0
2010-01-12 09:30:00,20.85,20.86,20.77,20.77,173200.0,20.4677,20.4776,20.3892,20.3892,173200.0
2010-01-12 09:40:00,20.78,20.93,20.75,20.75,203600.0,20.399,20.5463,20.3696,20.3696,203600.0
2010-01-12 09:50:00,20.75,20.83,20.74,20.83,160000.0,20.3696,20.4481,20.3598,20.4481,160000.0
2010-01-12 10:00:00,20.84,20.89,20.8,20.84,157100.0,20.4579,20.507,20.4187,20.4579,157100.0
2010-01-12 10:10:00,20.84,20.88,20.81,20.83,62700.0,20.4579,20.4972,20.4285,20.4481,62700.0
2010-01-12 10:20:00,20.83,20.84,20.77,20.83,121400.0,20.4481,20.4579,20.3892,20.4481,121400.0
2010-01-12 10:30:00,20.83,20.84,20.77,20.78,142200.0,20.4481,20.4579,20.3892,20.399,142200.0
2010-01-12 10:40:00,20.77,20.81,20.75,20.8,109600.0,20.3892,20.4285,20.3696,20.4187,109600.0
2010-01-12 10:50:00,20.8,20.81,20.75,20.75,97700.0,20.4187,20.4285,20.3696,20.3696,97700.0
2010-01-12 11:00:00,20.76,20.79,20.71,20.75,152200.0,20.3794,20.4088,20.3303,20.3696,152200.0
2010-01-12 11:10:00,20.75,20.78,20.69,20.75,97700.0,20.3696,20.399,20.3107,20.3696,97700.0
2010-01-12 11:20:00,20.75,20.78,20.74,20.75,54400.0,20.3696,20.399,20.3598,20.3696,54400.0
2010-01-12 11:30:00,20.75,20.77,20.69,20.69,100400.0,20.3696,20.3892,20.3107,20.3107,100400.0
2010-01-12 11:40:00,20.7,20.73,20.66,20.73,57100.0,20.3205,20.3499,20.2812,20.3499,57100.0
2010-01-12 11:50:00,20.73,20.73,20.62,20.63,56100.0,20.3499,20.3499,20.242,20.2518,56100.0
2010-01-12 12:00:00,20.62,20.69,20.58,20.68,52600.0,20.242,20.3107,20.2027,20.3009,52600.0
2010-01-12 12:10:00,20.69,20.69,20.56,20.57,45600.0,20.3107,20.3107,20.1831,20.1929,45600.0
2010-01-12 12:20:00,20.56,20.58,20.51,20.52,49100.0,20.1831,20.2027,20.134,20.1438,49100.0
2010-01-12 12:30:00,20.53,20.53,20.49,20.5,58000.0,20.1536,20.1536,20.1143,20.1242,58000.0
2010-01-12 12:40:00,20.5,20.52,20.47,20.47,38700.0,20.1242,20.1438,20.0947,20.0947,38700.0
2010-01-12 12:50:00,20.47,20.51,20.43,20.5,39900.0,20.0947,20.134,20.0554,20.1242,39900.0
2010-01-12 13:00:00,20.5,20.53,20.47,20.5,77500.0,20.1242,20.1536,20.0947,20.1242,77500.0
2010-01-12 13:10:00,20.51,20.54,20.48,20.52,42900.0,20.134,20.1634,20.1045,20.1438,42900.0
2010-01-12 13:20:00,20.52,20.56,20.47,20.56,20900.0,20.1438,20.1831,20.0947,20.1831,20900.0
2010-01-12 13:30:00,20.56,20.61,20.56,20.6,26900.0,20.1831,20.2321,20.1831,20.2223,26900.0
2010-01-12 13:40:00,20.6,20.62,20.57,20.59,26500.0,20.2223,20.242,20.1929,20.2125,26500.0
2010-01-12 13:50:00,20.59,20.63,20.57,20.63,35300.0,20.2125,20.2518,20.1929,20.2518,35300.0
2010-01-12 14:00:00,20.62,20.63,20.58,20.61,40000.0,20.242,20.2518,20.2027,20.2321,40000.0
2010-01-12 14:10:00,20.6,20.61,20.58,20.6,28300.0,20.2223,20.2321,20.2027,20.2223,28300.0
2010-01-12 14:20:00,20.59,20.62,20.58,20.62,57200.0,20.2125,20.242,20.2027,20.242,57200.0
2010-01-12 14:30:00,20.62,20.64,20.6,20.63,39100.0,20.242,20.2616,20.2223,20.2518,39100.0
2010-01-12 14:40:00,20.62,20.63,20.58,20.6,58300.0,20.242,20.2518,20.2027,20.2223,58300.0
2010-01-12 14:50:00,20.6,20.65,20.6,20.61,64000.0,20.2223,20.2714,20.2223,20.2321,64000.0
2010-01-12 15:00:00,20.62,20.65,20.58,20.6,70800.0,20.242,20.2714,20.2027,20.2223,70800.0
2010-01-12 15:10:00,20.59,20.6,20.55,20.59,53600.0,20.2125,20.2223,20.1732,20.2125,53600.0
2010-01-12 15:20:00,20.59,20.6,20.53,20.59,79800.0,20.2125,20.2223,20.1536,20.2125,79800.0
2010-01-12 15:30:00,20.6,20.6,20.5,20.5,90000.0,20.2223,20.2223,20.1242,20.1242,90000.0
2010-01-12 15:40:00,20.51,20.6,20.51,20.58,104800.0,20.134,20.2223,20.134,20.2027,104800.0
2010-01-12 15:50:00,20.59,20.59,20.56,20.58,184800.0,20.2125,20.2125,20.1831,20.2027,184800.0
2010-01-13 09:30:00,20.6,20.7,20.5,20.52,84500.0,20.2223,20.3205,20.1242,20.1438,84500.0
2010-01-13 09:40:00,20.53,20.55,20.37,20.38,55200.0,20.1536,20.1732,19.9965,20.0064,55200.0
2010-01-13 09:50:00,20.38,20.41,20.23,20.3,243000.0,20.0064,20.0358,19.8591,19.9278,243000.0
2010-01-13 10:00:00,20.3,20.35,20.05,20.08,225300.0,19.9278,19.9769,19.6824,19.7119,225300.0
2010-01-13 10:10:00,20.08,20.11,20.04,20.11,176400.0,19.7119,19.7413,19.6726,19.7413,176400.0
2010-01-13 10:20:00,20.12,20.16,20.08,20.14,68100.0,19.7511,19.7904,19.7119,19.7708,68100.0
2010-01-13 10:30:00,20.13,20.24,20.1,20.22,122300.0,19.7609,19.8689,19.7315,19.8493,122300.0
2010-01-13 10:40:00,20.22,20.22,20.17,20.17,31800.0,19.8493,19.8493,19.8002,19.8002,31800.0
2010-01-13 10:50:00,20.18,20.25,20.15,20.2,46400.0,19.81,19.8787,19.7806,19.8297,46400.0
2010-01-13 11:00:00,20.2,20.23,20.16,20.18,60100.0,19.8297,19.8591,19.7904,19.81,60100.0
2010-01-13 11:10:00,20.19,20.23,20.15,20.18,49300.0,19.8198,19.8591,19.7806,19.81,49300.0
2010-01-13 11:20:00,20.18,20.24,20.16,20.18,74700.0,19.81,19.8689,19.7904,19.81,74700.0
2010-01-13 11:30:00,20.18,20.2,20.17,20.17,38600.0,19.81,19.8297,19.8002,19.8002,38600.0
2010-01-13 11:40:00,20.17,20.29,20.12,20.27,112700.0,19.8002,19.918,19.7511,19.8984,112700.0
2010-01-13 11:50:00,20.27,20.34,20.25,20.33,35900.0,19.8984,19.9671,19.8787,19.9573,35900.0
2010-01-13 12:00:00,20.33,20.35,20.28,20.31,91900.0,19.9573,19.9769,19.9082,19.9376,91900.0
2010-01-13 12:10:00,20.31,20.33,20.25,20.3,57100.0,19.9376,19.9573,19.8787,19.9278,57100.0
2010-01-13 12:20:00,20.32,20.41,20.31,20.4,43300.0,19.9475,20.0358,19.9376,20.026,43300.0
2010-01-13 12:30:00,20.4,20.46,20.39,20.41,94800.0,20.026,20.0849,20.0162,20.0358,94800.0
2010-01-13 12:40:00,20.41,20.41,20.35,20.4,52500.0,20.0358,20.0358,19.9769,20.026,52500.0
2010-01-13 12:50:00,20.4,20.42,20.37,20.38,38300.0,20.026,20.0456,19.9965,20.0064,38300.0
2010-01-13 13:00:00,20.38,20.4,20.35,20.35,64800.0,20.0064,20.026,19.9769,19.9769,64800.0
2010-01-13 13:10:00,20.36,20.39,20.35,20.39,20300.0,19.9867,20.0162,19.9769,20.0162,20300.0
2010-01-13 13:20:00,20.39,20.43,20.38,20.42,57700.0,20.0162,20.0554,20.0064,20.0456,57700.0
2010-01-13 13:30:00,20.43,20.43,20.4,20.42,49800.0,20.0554,20.0554,20.026,20.0456,49800.0
2010-01-13 13:40:00,20.43,20.49,20.42,20.48,60400.0,20.0554,20.1143,20.0456,20.1045,60400.0
2010-01-13 13:50:00,20.47,20.5,20.43,20.45,60600.0,20.0947,20.1242,20.0554,20.0751,60600.0
2010-01-13 14:00:00,20.45,20.52,20.42,20.45,63800.0,20.0751,20.1438,20.0456,20.0751,63800.0
2010-01-13 14:10:00,20.46,20.52,20.45,20.5,113600.0,20.0849,20.1438,20.0751,20.1242,113600.0
2010-01-13 14:20:00,20.5,20.54,20.48,20.49,77800.0,20.1242,20.1634,20.1045,20.1143,77800.0
2010-01-13 14:30:00,20.49,20.53,20.48,20.51,73600.0,20.1143,20.1536,20.1045,20.134,73600.0
2010-01-13 14:40:00,20.51,20.57,20.5,20.56,69200.0,20.134,20.1929,20.1242,20.1831,69200.0
2010-01-13 14:50:00,20.56,20.56,20.51,20.51,61100.0,20.1831,20.1831,20.134,20.134,61100.0
2010-01-13 15:00:00,20.51,20.54,20.51,20.52,49800.0,20.134,20.1634,20.134,20.1438,49800.0
2010-01-13 15:10:00,20.51,20.52,20.48,20.48,76700.0,20.134,20.1438,20.1045,20.1045,76700.0
2010-01-13 15:20:00,20.48,20.58,20.47,20.56,74900.0,20.1045,20.2027,20.0947,20.1831,74900.0
2010-01-13 15:30:00,20.56,20.62,20.55,20.62,127200.0,20.1831,20.242,20.1732,20.242,127200.0
2010-01-13 15:40:00,20.62,20.62,20.59,20.61,126000.0,20.242,20.242,20.2125,20.2321,126000.0
2010-01-13 15:50:00,20.6,20.64,20.6,20.61,184900.0,20.2223,20.2616,20.2223,20.2321,184900.0
2010-01-14 09:30:00,20.21,20.4,19.9,20.07,333500.0,19.8395,20.026,19.5352,19.702,333500.0
2010-01-14 09:40:00,20.07,20.15,20.0,20.12,97700.0,19.702,19.7806,19.6333,19.7511,97700.0
2010-01-14 09:50:00,20.12,20.15,20.02,20.03,91100.0,19.7511,19.7806,19.653,19.6628,91100.0
2010-01-14 10:00:00,20.03,20.12,20.03,20.09,37100.0,19.6628,19.7511,19.6628,19.7217,37100.0
2010-01-14 10:10:00,20.1,20.17,20.09,20.14,56000.0,19.7315,19.8002,19.7217,19.7708,56000.0
2010-01-14 10:20:00,20.15,20.16,20.07,20.11,33000.0,19.7806,19.7904,19.702,19.7413,33000.0
2010-01-14 10:30:00,20.1,20.12,20.02,20.04,90700.0,19.7315,19.7511,19.653,19.6726,90700.0
2010-01-14 10:40:00,20.04,20.08,19.97,20.01,274600.0,19.6726,19.7119,19.6039,19.6431,274600.0
2010-01-14 10:50:00,20.01,20.04,19.93,20.0,197600.0,19.6431,19.6726,19.5646,19.6333,197600.0
2010-01-14 11:00:00,20.0,20.02,19.93,20.0,249300.0,19.6333,19.653,19.5646,19.6333,249300.0
2010-01-14 11:10:00,20.0,20.07,19.97,20.07,123000.0,19.6333,19.702,19.6039,19.702,123000.0
2010-01-14 11:20:00,20.07,20.12,20.07,20.09,50600.0,19.702,19.7511,19.702,19.7217,50600.0
2010-01-14 11:30:00,20.09,20.11,20.09,20.09,68500.0,19.7217,19.7413,19.7217,19.7217,68500.0
2010-01-14 11:40:00,20.09,20.1,20.03,20.07,78800.0,19.7217,19.7315,19.6628,19.702,78800.0
2010-01-14 11:50:00,20.07,20.11,20.03,20.05,58200.0,19.702,19.7413,19.6628,19.6824,58200.0
2010-01-14 12:00:00,20.05,20.09,20.01,20.03,105800.0,19.6824,19.7217,19.6431,19.6628,105800.0
2010-01-14 12:10:00,20.04,20.04,20.0,20.0,61500.0,19.6726,19.6726,19.6333,19.6333,61500.0
2010-01-14 12:20:00,20.01,20.02,19.96,19.98,83700.0,19.6431,19.653,19.5941,19.6137,83700.0
2010-01-14 12:30:00,19.98,20.01,19.97,19.99,51200.0,19.6137,19.6431,19.6039,19.6235,51200.0
2010-01-14 12:40:00,19.99,19.99,19.81,19.85,222800.0,19.6235,19.6235,19.4468,19.4861,222800.0
2010-01-14 12:50:00,19.85,19.89,19.8,19.84,97500.0,19.4861,19.5253,19.437,19.4763,97500.0
2010-01-14 13:00:00,19.84,19.86,19.75,19.81,102600.0,19.4763,19.4959,19.3879,19.4468,102600.0
2010-01-14 13:10:00,19.81,19.81,19.73,19.76,86000.0,19.4468,19.4468,19.3683,19.3977,86000.0
2010-01-14 13:20:00,19.76,19.77,19.73,19.73,60600.0,19.3977,19.4075,19.3683,19.3683,60600.0
2010-01-14 13:30:00,19.73,19.8,19.73,19.79,56600.0,19.3683,19.437,19.3683,19.4272,56600.0
2010-01-14 13:40:00,19.8,19.81,19.77,19.77,78200.0,19.437,19.4468,19.4075,19.4075,78200.0
2010-01-14 13:50:00,19.78,19.78,19.74,19.74,48200.0,19.4174,19.4174,19.3781,19.3781,48200.0
2010-01-14 14:00:00,19.74,19.75,19.71,19.71,64300.0,19.3781,19.3879,19.3486,19.3486,64300.0
2010-01-14 14:10:00,19.71,19.72,19.67,19.7,164300.0,19.3486,19.3585,19.3094,19.3388,164300.0
2010-01-14 14:20:00,19.71,19.77,19.7,19.77,64800.0,19.3486,19.4075,19.3388,19.4075,64800.0
2010-01-14 14:30:00,19.76,19.77,19.68,19.73,113400.0,19.3977,19.4075,19.3192,19.3683,113400.0
2010-01-14 14:40:00,19.73,19.75,19.71,19.72,88600.0,19.3683,19.3879,19.3486,19.3585,88600.0
2010-01-14 14:50:00,19.72,19.72,19.69,19.69,57600.0,19.3585,19.3585,19.329,19.329,57600.0
2010-01-14 15:00:00,19.69,19.71,19.59,19.59,277800.0,19.329,19.3486,19.2308,19.2308,277800.0
2010-01-14 15:10:00,19.59,19.6,19.54,19.55,213200.0,19.2308,19.2407,19.1818,19.1916,213200.0
2010-01-14 15:20:00,19.55,19.57,19.51,19.52,184900.0,19.1916,19.2112,19.1523,19.1621,184900.0
2010-01-14 15:30:00,19.52,19.53,19.41,19.43,302400.0,19.1621,19.1719,19.0541,19.0738,302400.0
2010-01-14 15:40:00,19.43,19.5,19.37,19.39,479200.0,19.0738,19.1425,19.0149,19.0345,479200.0
2010-01-14 15:50:00,19.39,19.44,19.34,19.43,618100.0,19.0345,19.0836,18.9854,19.0738,618100.0
2010-01-15 09:30:00,19.52,19.57,19.33,19.4,330700.0,19.1621,19.2112,18.9756,19.0443,330700.0
2010-01-15 09:40:00,19.38,19.39,19.3,19.34,272800.0,19.0247,19.0345,18.9462,18.9854,272800.0
2010-01-15 09:50:00,19.34,19.37,19.27,19.36,261200.0,18.9854,19.0149,18.9167,19.0051,261200.0
2010-01-15 10:00:00,19.36,19.37,19.26,19.3,166700.0,19.0051,19.0149,18.9069,18.9462,166700.0
2010-01-15 10:10:00,19.3,19.35,19.29,19.33,137000.0,18.9462,18.9952,18.9363,18.9756,137000.0
2010-01-15 10:20:00,19.33,19.35,19.24,19.26,173900.0,18.9756,18.9952,18.8873,18.9069,173900.0
2010-01-15 10:30:00,19.27,19.31,19.13,19.2,220200.0,18.9167,18.956,18.7793,18.848,220200.0
2010-01-15 10:40:00,19.2,19.23,19.15,19.2,92000.0,18.848,18.8774,18.7989,18.848,92000.0
2010-01-15 10:50:00,19.2,19.22,19.13,19.17,78800.0,18.848,18.8676,18.7793,18.8185,78800.0
2010-01-15 11:00:00,19.16,19.2,19.11,19.19,198000.0,18.8087,18.848,18.7596,18.8382,198000.0
2010-01-15 11:10:00,19.19,19.22,19.16,19.21,90100.0,18.8382,18.8676,18.8087,18.8578,90100.0
2010-01-15 11:20:00,19.2,19.26,19.15,19.24,161600.0,18.848,18.9069,18.7989,18.8873,161600.0
2010-01-15 11:30:00,19.24,19.25,19.2,19.21,108000.0,18.8873,18.8971,18.848,18.8578,108000.0
2010-01-15 11:40:00,19.21,19.27,19.17,19.24,239100.0,18.8578,18.9167,18.8185,18.8873,239100.0
2010-01-15 11:50:00,19.24,19.32,19.21,19.25,213700.0,18.8873,18.9658,18.8578,18.8971,213700.0
2010-01-15 12:00:00,19.25,19.25,19.21,19.25,68800.0,18.8971,18.8971,18.8578,18.8971,68800.0
2010-01-15 12:10:00,19.25,19.25,19.2,19.2,49100.0,18.8971,18.8971,18.848,18.848,49100.0
2010-01-15 12:20:00,19.2,19.23,19.2,19.21,67100.0,18.848,18.8774,18.848,18.8578,67100.0
2010-01-15 12:30:00,19.21,19.23,19.2,19.2,55200.0,18.8578,18.8774,18.848,18.848,55200.0
2010-01-15 12:40:00,19.2,19.21,19.14,19.2,87100.0,18.848,18.8578,18.7891,18.848,87100.0
2010-01-15 12:50:00,19.2,19.2,19.14,19.15,60400.0,18.848,18.848,18.7891,18.7989,60400.0
2010-01-15 13:00:00,19.16,19.18,19.14,19.15,113500.0,18.8087,18.8284,18.7891,18.7989,113500.0
2010-01-15 13:10:00,19.15,19.19,19.1,19.19,126200.0,18.7989,18.8382,18.7498,18.8382,126200.0
2010-01-15 13:20:00,19.19,19.23,19.15,19.21,57100.0,18.8382,18.8774,18.7989,18.8578,57100.0
2010-01-15 13:30:00,19.21,19.22,19.15,19.16,158300.0,18.8578,18.8676,18.7989,18.8087,158300.0
2010-01-15 13:40:00,19.15,19.17,19.11,19.15,110600.0,18.7989,18.8185,18.7596,18.7989,110600.0
2010-01-15 13:50:00,19.16,19.16,19.11,19.13,69900.0,18.8087,18.8087,18.7596,18.7793,69900.0
2010-01-15 14:00:00,19.14,19.18,19.12,19.13,95500.0,18.7891,18.8284,18.7695,18.7793,95500.0
2010-01-15 14:10:00,19.13,19.14,19.09,19.1,89500.0,18.7793,18.7891,18.74,18.7498,89500.0
2010-01-15 14:20:00,19.1,19.1,19.04,19.08,107100.0,18.7498,18.7498,18.6909,18.7302,107100.0
2010-01-15 14:30:00,19.08,19.11,19.07,19.1,44600.0,18.7302,18.7596,18.7204,18.7498,44600.0
2010-01-15 14:40:00,19.1,19.11,19.06,19.07,59700.0,18.7498,18.7596,18.7106,18.7204,59700.0
2010-01-15 14:50:00,19.06,19.1,19.06,19.09,64100.0,18.7106,18.7498,18.7106,18.74,64100.0
2010-01-15 15:00:00,19.09,19.13,19.09,19.13,97800.0,18.74,18.7793,18.74,18.7793,97800.0
2010-01-15 15:10:00,19.13,19.15,19.1,19.1,57800.0,18.7793,18.7989,18.7498,18.7498,57800.0
2010-01-15 15:20:00,19.11,19.15,19.09,19.11,134900.0,18.7596,18.7989,18.74,18.7596,134900.0
2010-01-15 15:30:00,19.11,19.13,19.09,19.09,110800.0,18.7596,18.7793,18.74,18.74,110800.0
2010-01-15 15:40:00,19.1,19.1,19.07,19.09,212300.0,18.7498,18.7498,18.7204,18.74,212300.0
2010-01-15 15:50:00,19.09,19.1,19.06,19.07,300700.0,18.74,18.7498,18.7106,18.7204,300700.0
2010-01-19 09:30:00,18.5,18.55,17.96,18.5,724700.0,18.1608,18.2099,17.6307,18.1608,724700.0
2010-01-19 09:40:00,18.5,18.59,18.41,18.49,416600.0,18.1608,18.2492,18.0725,18.151,416600.0
2010-01-19 09:50:00,18.49,18.53,18.39,18.43,300800.0,18.151,18.1903,18.0528,18.0921,300800.0
2010-01-19 10:00:00,18.41,18.54,18.4,18.53,452800.0,18.0725,18.2001,18.0627,18.1903,452800.0
2010-01-19 10:10:00,18.53,18.54,18.46,18.5,239300.0,18.1903,18.2001,18.1216,18.1608,239300.0
2010-01-19 10:20:00,18.5,18.52,18.36,18.4,274400.0,18.1608,18.1805,18.0234,18.0627,274400.0
2010-01-19 10:30:00,18.4,18.45,18.28,18.4,245500.0,18.0627,18.1117,17.9449,18.0627,245500.0
2010-01-19 10:40:00,18.4,18.56,18.39,18.54,221500.0,18.0627,18.2197,18.0528,18.2001,221500.0
2010-01-19 10:50:00,18.54,18.6,18.52,18.56,147400.0,18.2001,18.259,18.1805,18.2197,147400.0
2010-01-19 11:00:00,18.55,18.6,18.53,18.59,89300.0,18.2099,18.259,18.1903,18.2492,89300.0
2010-01-19 11:10:00,18.6,18.62,18.57,18.6,97600.0,18.259,18.2786,18.2295,18.259,97600.0
2010-01-19 11:20:00,18.6,18.61,18.55,18.55,92000.0,18.259,18.2688,18.2099,18.2099,92000.0
2010-01-19 11:30:00,18.55,18.56,18.54,18.55,122200.0,18.2099,18.2197,18.2001,18.2099,122200.0
2010-01-19 11:40:00,18.55,18.58,18.53,18.56,86800.0,18.2099,18.2394,18.1903,18.2197,86800.0
2010-01-19 11:50:00,18.55,18.56,18.54,18.55,55100.0,18.2099,18.2197,18.2001,18.2099,55100.0
2010-01-19 12:00:00,18.55,18.57,18.54,18.55,78900.0,18.2099,18.2295,18.2001,18.2099,78900.0
2010-01-19 12:10:00,18.55,18.56,18.5,18.52,126200.0,18.2099,18.2197,18.1608,18.1805,126200.0
2010-01-19 12:20:00,18.52,18.55,18.52,18.52,45000.0,18.1805,18.2099,18.1805,18.1805,45000.0
2010-01-19 12:30:00,18.52,18.53,18.51,18.52,29400.0,18.1805,18.1903,18.1706,18.1805,29400.0
2010-01-19 12:40:00,18.53,18.55,18.52,18.55,39600.0,18.1903,18.2099,18.1805,18.2099,39600.0
2010-01-19 12:50:00,18.55,18.61,18.54,18.61,95100.0,18.2099,18.2688,18.2001,18.2688,95100.0
2010-01-19 13:00:00,18.6,18.64,18.6,18.61,116900.0,18.259,18.2983,18.259,18.2688,116900.0
2010-01-19 13:10:00,18.6,18.65,18.6,18.64,52300.0,18.259,18.3081,18.259,18.2983,52300.0
2010-01-19 13:20:00,18.63,18.64,18.6,18.6,102000.0,18.2884,18.2983,18.259,18.259,102000.0
2010-01-19 13:30:00,18.61,18.62,18.56,18.57,126600.0,18.2688,18.2786,18.2197,18.2295,126600.0
2010-01-19 13:40:00,18.56,18.57,18.45,18.46,237800.0,18.2197,18.2295,18.1117,18.1216,237800.0
2010-01-19 13:50:00,18.46,18.49,18.45,18.48,90200.0,18.1216,18.151,18.1117,18.1412,90200.0
2010-01-19 14:00:00,18.48,18.49,18.45,18.47,69000.0,18.1412,18.151,18.1117,18.1314,69000.0
2010-01-19 14:10:00,18.47,18.52,18.46,18.49,87000.0,18.1314,18.1805,18.1216,18.151,87000.0
2010-01-19 14:20:00,18.48,18.5,18.47,18.49,67400.0,18.1412,18.1608,18.1314,18.151,67400.0
2010-01-19 14:30:00,18.48,18.49,18.46,18.47,62300.0,18.1412,18.151,18.1216,18.1314,62300.0
2010-01-19 14:40:00,18.47,18.47,18.45,18.47,109400.0,18.1314,18.1314,18.1117,18.1314,109400.0
2010-01-19 14:50:00,18.47,18.47,18.44,18.46,93100.0,18.1314,18.1314,18.1019,18.1216,93100.0
2010-01-19 15:00:00,18.47,18.47,18.37,18.37,405000.0,18.1314,18.1314,18.0332,18.0332,405000.0
2010-01-19 15:10:00,18.36,18.42,18.33,18.34,89100.0,18.0234,18.0823,17.9939,18.0038,89100.0
2010-01-19 15:20:00,18.34,18.43,18.34,18.42,108600.0,18.0038,18.0921,18.0038,18.0823,108600.0
2010-01-19 15:30:00,18.43,18.47,18.43,18.47,102500.0,18.0921,18.1314,18.0921,18.1314,102500.0
2010-01-19 15:40:00,18.47,18.48,18.39,18.48,194300.0,18.1314,18.1412,18.0528,18.1412,194300.0
2010-01-19 15:50:00,18.47,18.51,18.44,18.5,439200.0,18.1314,18.1706,18.1019,18.1608,439200.0
2010-01-20 09:30:00,18.55,18.74,18.3,18.37,190400.0,18.2099,18.3964,17.9645,18.0332,190400.0
2010-01-20 09:40:00,18.36,18.38,18.19,18.21,233200.0,18.0234,18.043,17.8565,17.8761,233200.0
2010-01-20 09:50:00,18.21,18.35,18.2,18.27,195200.0,17.8761,18.0136,17.8663,17.935,195200.0
2010-01-20 10:00:00,18.27,18.33,18.16,18.25,272900.0,17.935,17.9939,17.8271,17.9154,272900.0
2010-01-20 10:10:00,18.25,18.42,18.25,18.4,115500.0,17.9154,18.0823,17.9154,18.0627,115500.0
2010-01-20 10:20:00,18.39,18.46,18.36,18.42,115200.0,18.0528,18.1216,18.0234,18.0823,115200.0
2010-01-20 10:30:00,18.42,18.43,18.31,18.32,158300.0,18.0823,18.0921,17.9743,17.9841,158300.0
2010-01-20 10:40:00,18.32,18.39,18.31,18.38,96200.0,17.9841,18.0528,17.9743,18.043,96200.0
2010-01-20 10:50:00,18.38,18.43,18.38,18.42,79700.0,18.043,18.0921,18.043,18.0823,79700.0
2010-01-20 11:00:00,18.41,18.42,18.35,18.37,137400.0,18.0725,18.0823,18.0136,18.0332,137400.0
2010-01-20 11:10:00,18.37,18.43,18.36,18.43,58700.0,18.0332,18.0921,18.0234,18.0921,58700.0
2010-01-20 11:20:00,18.43,18.48,18.38,18.47,147300.0,18.0921,18.1412,18.043,18.1314,147300.0
2010-01-20 11:30:00,18.47,18.5,18.46,18.47,175300.0,18.1314,18.1608,18.1216,18.1314,175300.0
2010-01-20 11:40:00,18.47,18.5,18.41,18.46,45000.0,18.1314,18.1608,18.0725,18.1216,45000.0
2010-01-20 11:50:00,18.46,18.48,18.43,18.47,55700.0,18.1216,18.1412,18.0921,18.1314,55700.0
2010-01-20 12:00:00,18.48,18.49,18.42,18.49,64500.0,18.1412,18.151,18.0823,18.151,64500.0
2010-01-20 12:10:00,18.49,18.52,18.49,18.52,84100.0,18.151,18.1805,18.151,18.1805,84100.0
2010-01-20 12:20:00,18.51,18.54,18.47,18.54,89100.0,18.1706,18.2001,18.1314,18.2001,89100.0
2010-01-20 12:30:00,18.53,18.56,18.5,18.51,120000.0,18.1903,18.2197,18.1608,18.1706,120000.0
2010-01-20 12:40:00,18.51,18.55,18.48,18.54,83000.0,18.1706,18.2099,18.1412,18.2001,83000.0
2010-01-20 12:50:00,18.53,18.56,18.5,18.52,113600.0,18.1903,18.2197,18.1608,18.1805,113600.0
2010-01-20 13:00:00,18.52,18.53,18.45,18.47,88700.0,18.1805,18.1903,18.1117,18.1314,88700.0
2010-01-20 13:10:00,18.46,18.49,18.44,18.49,60700.0,18.1216,18.151,18.1019,18.151,60700.0
2010-01-20 13:20:00,18.49,18.54,18.49,18.51,60300.0,18.151,18.2001,18.151,18.1706,60300.0
2010-01-20 13:30:00,18.51,18.57,18.49,18.54,64200.0,18.1706,18.2295,18.151,18.2001,64200.0
2010-01-20 13:40:00,18.55,18.58,18.54,18.58,87700.0,18.2099,18.2394,18.2001,18.2394,87700.0
2010-01-20 13:50:00,18.58,18.62,18.56,18.6,101700.0,18.2394,18.2786,18.2197,18.259,101700.0
2010-01-20 14:00:00,18.59,18.62,18.59,18.6,90000.0,18.2492,18.2786,18.2492,18.259,90000.0
2010-01-20 14:10:00,18.59,18.61,18.57,18.59,195600.0,18.2492,18.2688,18.2295,18.2492,195600.0
2010-01-20 14:20:00,18.59,18.65,18.58,18.65,161400.0,18.2492,18.3081,18.2394,18.3081,161400.0
2010-01-20 14:30:00,18.64,18.7,18.61,18.67,160300.0,18.2983,18.3572,18.2688,18.3277,160300.0
2010-01-20 14:40:00,18.68,18.69,18.61,18.61,89600.0,18.3375,18.3473,18.2688,18.2688,89600.0
2010-01-20 14:50:00,18.61,18.68,18.6,18.65,84500.0,18.2688,18.3375,18.259,18.3081,84500.0
2010-01-20 15:00:00,18.66,18.69,18.64,18.65,117000.0,18.3179,18.3473,18.2983,18.3081,117000.0
2010-01-20 15:10:00,18.66,18.69,18.64,18.64,153500.0,18.3179,18.3473,18.2983,18.2983,153500.0
2010-01-20 15:20:00,18.65,18.7,18.63,18.66,79400.0,18.3081,18.3572,18.2884,18.3179,79400.0
2010-01-20 15:30:00,18.66,18.67,18.6,18.62,117200.0,18.3179,18.3277,18.259,18.2786,117200.0
2010-01-20 15:40:00,18.63,18.66,18.6,18.66,168800.0,18.2884,18.3179,18.259,18.3179,168800.0
2010-01-20 15:50:00,18.66,18.67,18.63,18.67,201400.0,18.3179,18.3277,18.2884,18.3277,201400.0
2010-01-21 09:30:00,18.72,19.12,18.58,19.02,346100.0,18.3768,18.7695,18.2394,18.6713,346100.0
2010-01-21 09:40:00,19.01,19.04,18.93,18.94,317300.0,18.6615,18.6909,18.5829,18.5928,317300.0
2010-01-21 09:50:00,18.94,18.96,18.8,18.82,102700.0,18.5928,18.6124,18.4553,18.475,102700.0
2010-01-21 10:00:00,18.82,19.0,18.77,18.98,142200.0,18.475,18.6517,18.4259,18.632,142200.0
2010-01-21 10:10:00,18.98,19.0,18.94,18.99,82200.0,18.632,18.6517,18.5928,18.6418,82200.0
2010-01-21 10:20:00,18.99,18.99,18.67,18.67,156100.0,18.6418,18.6418,18.3277,18.3277,156100.0
2010-01-21 10:30:00,18.67,18.68,18.54,18.65,139200.0,18.3277,18.3375,18.2001,18.3081,139200.0
2010-01-21 10:40:00,18.66,18.72,18.65,18.71,76200.0,18.3179,18.3768,18.3081,18.367,76200.0
2010-01-21 10:50:00,18.71,18.76,18.69,18.74,72300.0,18.367,18.4161,18.3473,18.3964,72300.0
2010-01-21 11:00:00,18.74,18.75,18.66,18.68,99700.0,18.3964,18.4062,18.3179,18.3375,99700.0
2010-01-21 11:10:00,18.69,18.74,18.67,18.74,97300.0,18.3473,18.3964,18.3277,18.3964,97300.0
2010-01-21 11:20:00,18.73,18.8,18.7,18.71,97700.0,18.3866,18.4553,18.3572,18.367,97700.0
2010-01-21 11:30:00,18.71,18.82,18.7,18.74,151300.0,18.367,18.475,18.3572,18.3964,151300.0
2010-01-21 11:40:00,18.74,18.77,18.67,18.73,134100.0,18.3964,18.4259,18.3277,18.3866,134100.0
2010-01-21 11:50:00,18.73,18.88,18.7,18.71,226800.0,18.3866,18.5339,18.3572,18.367,226800.0
2010-01-21 12:00:00,18.72,18.81,18.7,18.75,163100.0,18.3768,18.4651,18.3572,18.4062,163100.0
2010-01-21 12:10:00,18.75,18.81,18.71,18.78,185900.0,18.4062,18.4651,18.367,18.4357,185900.0
2010-01-21 12:20:00,18.77,18.78,18.69,18.7,117500.0,18.4259,18.4357,18.3473,18.3572,117500.0
2010-01-21 12:30:00,18.71,18.71,18.64,18.67,79600.0,18.367,18.367,18.2983,18.3277,79600.0
2010-01-21 12:40:00,18.67,18.68,18.64,18.66,56900.0,18.3277,18.3375,18.2983,18.3179,56900.0
2010-01-21 12:50:00,18.65,18.69,18.61,18.66,74100.0,18.3081,18.3473,18.2688,18.3179,74100.0
2010-01-21 13:00:00,18.66,18.69,18.6,18.65,106100.0,18.3179,18.3473,18.259,18.3081,106100.0
2010-01-21 13:10:00,18.66,18.71,18.65,18.68,64700.0,18.3179,18.367,18.3081,18.3375,64700.0
2010-01-21 13:20:00,18.67,18.72,18.66,18.7,65100.0,18.3277,18.3768,18.3179,18.3572,65100.0
2010-01-21 13:30:00,18.7,18.75,18.67,18.73,80800.0,18.3572,18.4062,18.3277,18.3866,80800.0
2010-01-21 13:40:00,18.73,18.75,18.7,18.75,86300.0,18.3866,18.4062,18.3572,18.4062,86300.0
2010-01-21 13:50:00,18.75,18.76,18.73,18.75,58000.0,18.4062,18.4161,18.3866,18.4062,58000.0
2010-01-21 14:00:00,18.75,18.78,18.69,18.69,57500.0,18.4062,18.4357,18.3473,18.3473,57500.0
2010-01-21 14:10:00,18.69,18.7,18.65,18.66,80400.0,18.3473,18.3572,18.3081,18.3179,80400.0
2010-01-21 14:20:00,18.66,18.8,18.66,18.79,108500.0,18.3179,18.4553,18.3179,18.4455,108500.0
2010-01-21 14:30:00,18.78,18.83,18.75,18.75,108700.0,18.4357,18.4848,18.4062,18.4062,108700.0
2010-01-21 14:40:00,18.77,18.78,18.71,18.73,76000.0,18.4259,18.4357,18.367,18.3866,76000.0
2010-01-21 14:50:00,18.73,18.75,18.67,18.7,77300.0,18.3866,18.4062,18.3277,18.3572,77300.0
2010-01-21 15:00:00,18.7,18.73,18.65,18.7,166400.0,18.3572,18.3866,18.3081,18.3572,166400.0
2010-01-21 15:10:00,18.7,18.7,18.6,18.64,133600.0,18.3572,18.3572,18.259,18.2983,133600.0
2010-01-21 15:20:00,18.64,18.67,18.58,18.65,195700.0,18.2983,18.3277,18.2394,18.3081,195700.0
2010-01-21 15:30:00,18.65,18.73,18.6,18.6,184100.0,18.3081,18.3866,18.259,18.259,184100.0
2010-01-21 15:40:00,18.59,18.61,18.55,18.56,241700.0,18.2492,18.2688,18.2099,18.2197,241700.0
2010-01-21 15:50:00,18.56,18.56,18.49,18.49,384000.0,18.2197,18.2197,18.151,18.151,384000.0
2010-01-22 09:30:00,18.75,19.13,18.75,19.12,434800.0,18.4062,18.7793,18.4062,18.7695,434800.0
2010-01-22 09:40:00,19.12,19.17,18.98,19.0,231200.0,18.7695,18.8185,18.632,18.6517,231200.0
2010-01-22 09:50:00,19.0,19.01,18.86,18.87,140800.0,18.6517,18.6615,18.5142,18.524,140800.0
2010-01-22 10:00:00,18.87,18.87,18.68,18.68,233000.0,18.524,18.524,18.3375,18.3375,233000.0
2010-01-22 10:10:00,18.69,18.69,18.58,18.59,122000.0,18.3473,18.3473,18.2394,18.2492,122000.0
2010-01-22 10:20:00,18.59,18.78,18.55,18.77,126300.0,18.2492,18.4357,18.2099,18.4259,126300.0
2010-01-22 10:30:00,18.77,18.9,18.74,18.87,230900.0,18.4259,18.5535,18.3964,18.524,230900.0
2010-01-22 10:40:00,18.88,18.94,18.82,18.94,226700.0,18.5339,18.5928,18.475,18.5928,226700.0
2010-01-22 10:50:00,18.94,18.97,18.9,18.96,191800.0,18.5928,18.6222,18.5535,18.6124,191800.0
2010-01-22 11:00:00,18.96,19.0,18.91,18.91,132800.0,18.6124,18.6517,18.5633,18.5633,132800.0
2010-01-22 11:10:00,18.92,19.0,18.91,18.98,95100.0,18.5731,18.6517,18.5633,18.632,95100.0
2010-01-22 11:20:00,18.99,19.0,18.95,19.0,80300.0,18.6418,18.6517,18.6026,18.6517,80300.0
2010-01-22 11:30:00,19.0,19.12,18.99,19.04,149000.0,18.6517,18.7695,18.6418,18.6909,149000.0
2010-01-22 11:40:00,19.04,19.04,18.91,18.97,110700.0,18.6909,18.6909,18.5633,18.6222,110700.0
2010-01-22 11:50:00,18.97,18.99,18.93,18.95,118400.0,18.6222,18.6418,18.5829,18.6026,118400.0
2010-01-22 12:00:00,18.95,18.95,18.81,18.81,63900.0,18.6026,18.6026,18.4651,18.4651,63900.0
2010-01-22 12:10:00,18.81,18.91,18.8,18.9,79800.0,18.4651,18.5633,18.4553,18.5535,79800.0
2010-01-22 12:20:00,18.91,18.97,18.88,18.94,53900.0,18.5633,18.6222,18.5339,18.5928,53900.0
2010-01-22 12:30:00,18.95,19.0,18.92,18.94,62100.0,18.6026,18.6517,18.5731,18.5928,62100.0
2010-01-22 12:40:00,18.93,18.98,18.92,18.97,88800.0,18.5829,18.632,18.5731,18.6222,88800.0
2010-01-22 12:50:00,18.97,18.98,18.94,18.95,66800.0,18.6222,18.632,18.5928,18.6026,66800.0
2010-01-22 13:00:00,18.95,18.97,18.9,18.91,69200.0,18.6026,18.6222,18.5535,18.5633,69200.0
2010-01-22 13:10:00,18.91,18.92,18.87,18.9,64200.0,18.5633,18.5731,18.524,18.5535,64200.0
2010-01-22 13:20:00,18.9,18.95,18.87,18.88,49800.0,18.5535,18.6026,18.524,18.5339,49800.0
2010-01-22 13:30:00,18.88,18.88,18.8,18.8,56000.0,18.5339,18.5339,18.4553,18.4553,56000.0
2010-01-22 13:40:00,18.8,18.83,18.8,18.82,101600.0,18.4553,18.4848,18.4553,18.475,101600.0
2010-01-22 13:50:00,18.82,18.88,18.81,18.83,62000.0,18.475,18.5339,18.4651,18.4848,62000.0
2010-01-22 14:00:00,18.83,18.9,18.81,18.81,70000.0,18.4848,18.5535,18.4651,18.4651,70000.0
2010-01-22 14:10:00,18.81,18.86,18.78,18.83,52400.0,18.4651,18.5142,18.4357,18.4848,52400.0
2010-01-22 14:20:00,18.82,18.83,18.74,18.77,77200.0,18.475,18.4848,18.3964,18.4259,77200.0
2010-01-22 14:30:00,18.76,18.8,18.71,18.71,87200.0,18.4161,18.4553,18.367,18.367,87200.0
2010-01-22 14:40:00,18.72,18.72,18.61,18.63,98600.0,18.3768,18.3768,18.2688,18.2884,98600.0
2010-01-22 14:50:00,18.63,18.65,18.56,18.57,83300.0,18.2884,18.3081,18.2197,18.2295,83300.0
2010-01-22 15:00:00,18.56,18.62,18.51,18.58,117800.0,18.2197,18.2786,18.1706,18.2394,117800.0
2010-01-22 15:10:00,18.57,18.58,18.49,18.52,240000.0,18.2295,18.2394,18.151,18.1805,240000.0
2010-01-22 15:20:00,18.52,18.53,18.46,18.49,122200.0,18.1805,18.1903,18.1216,18.151,122200.0
2010-01-22 15:30:00,18.49,18.52,18.42,18.43,168600.0,18.151,18.1805,18.0823,18.0921,168600.0
2010-01-22 15:40:00,18.44,18.48,18.33,18.37,336600.0,18.1019,18.1412,17.9939,18.0332,336600.0
2010-01-22 15:50:00,18.36,18.39,18.32,18.34,299600.0,18.0234,18.0528,17.9841,18.0038,299600.0
2010-01-25 09:30:00,18.62,18.75,18.51,18.59,127300.0,18.2786,18.4062,18.1706,18.2492,127300.0
2010-01-25 09:40:00,18.59,18.59,18.5,18.53,68400.0,18.2492,18.2492,18.1608,18.1903,68400.0
2010-01-25 09:50:00,18.53,18.6,18.53,18.57,70100.0,18.1903,18.259,18.1903,18.2295,70100.0
2010-01-25 10:00:00,18.57,18.62,18.5,18.51,182500.0,18.2295,18.2786,18.1608,18.1706,182500.0
2010-01-25 10:10:00,18.51,18.62,18.5,18.61,105500.0,18.1706,18.2786,18.1608,18.2688,105500.0
2010-01-25 10:20:00,18.62,18.69,18.61,18.61,135800.0,18.2786,18.3473,18.2688,18.2688,135800.0
2010-01-25 10:30:00,18.61,18.64,18.54,18.56,30900.0,18.2688,18.2983,18.2001,18.2197,30900.0
2010-01-25 10:40:00,18.56,18.56,18.5,18.53,44700.0,18.2197,18.2197,18.1608,18.1903,44700.0
2010-01-25 10:50:00,18.54,18.55,18.5,18.52,47600.0,18.2001,18.2099,18.1608,18.1805,47600.0
2010-01-25 11:00:00,18.52,18.52,18.37,18.4,96300.0,18.1805,18.1805,18.0332,18.0627,96300.0
2010-01-25 11:10:00,18.4,18.41,18.32,18.36,91100.0,18.0627,18.0725,17.9841,18.0234,91100.0
2010-01-25 11:20:00,18.36,18.4,18.32,18.36,52300.0,18.0234,18.0627,17.9841,18.0234,52300.0
2010-01-25 11:30:00,18.37,18.37,18.28,18.3,73300.0,18.0332,18.0332,17.9449,17.9645,73300.0
2010-01-25 11:40:00,18.31,18.34,18.27,18.31,43100.0,17.9743,18.0038,17.935,17.9743,43100.0
2010-01-25 11:50:00,18.32,18.45,18.32,18.43,42000.0,17.9841,18.1117,17.9841,18.0921,42000.0
2010-01-25 12:00:00,18.43,18.45,18.37,18.38,74100.0,18.0921,18.1117,18.0332,18.043,74100.0
2010-01-25 12:10:00,18.38,18.4,18.36,18.37,48300.0,18.043,18.0627,18.0234,18.0332,48300.0
2010-01-25 12:20:00,18.37,18.4,18.32,18.32,65600.0,18.0332,18.0627,17.9841,17.9841,65600.0
2010-01-25 12:30:00,18.33,18.4,18.33,18.38,40700.0,17.9939,18.0627,17.9939,18.043,40700.0
2010-01-25 12:40:00,18.38,18.41,18.37,18.37,38500.0,18.043,18.0725,18.0332,18.0332,38500.0
2010-01-25 12:50:00,18.38,18.39,18.36,18.38,26600.0,18.043,18.0528,18.0234,18.043,26600.0
2010-01-25 13:00:00,18.38,18.39,18.32,18.32,38400.0,18.043,18.0528,17.9841,17.9841,38400.0
2010-01-25 13:10:00,18.32,18.34,18.31,18.34,24300.0,17.9841,18.0038,17.9743,18.0038,24300.0
2010-01-25 13:20:00,18.34,18.36,18.34,18.36,38500.0,18.0038,18.0234,18.0038,18.0234,38500.0
2010-01-25 13:30:00,18.37,18.38,18.28,18.29,73700.0,18.0332,18.043,17.9449,17.9547,73700.0
2010-01-25 13:40:00,18.29,18.31,18.27,18.3,46500.0,17.9547,17.9743,17.935,17.9645,46500.0
2010-01-25 13:50:00,18.3,18.3,18.27,18.29,73800.0,17.9645,17.9645,17.935,17.9547,73800.0
2010-01-25 14:00:00,18.3,18.34,18.3,18.34,50200.0,17.9645,18.0038,17.9645,18.0038,50200.0
2010-01-25 14:10:00,18.33,18.35,18.31,18.31,35600.0,17.9939,18.0136,17.9743,17.9743,35600.0
2010-01-25 14:20:00,18.31,18.37,18.31,18.36,77400.0,17.9743,18.0332,17.9743,18.0234,77400.0
2010-01-25 14:30:00,18.36,18.41,18.35,18.36,58300.0,18.0234,18.0725,18.0136,18.0234,58300.0
2010-01-25 14:40:00,18.36,18.38,18.36,18.36,32500.0,18.0234,18.043,18.0234,18.0234,32500.0
2010-01-25 14:50:00,18.36,18.37,18.34,18.35,49300.0,18.0234,18.0332,18.0038,18.0136,49300.0
2010-01-25 15:00:00,18.35,18.4,18.34,18.39,84500.0,18.0136,18.0627,18.0038,18.0528,84500.0
2010-01-25 15:10:00,18.38,18.44,18.38,18.43,93800.0,18.043,18.1019,18.043,18.0921,93800.0
2010-01-25 15:20:00,18.42,18.42,18.39,18.41,70200.0,18.0823,18.0823,18.0528,18.0725,70200.0
2010-01-25 15:30:00,18.4,18.44,18.39,18.43,118600.0,18.0627,18.1019,18.0528,18.0921,118600.0
2010-01-25 15:40:00,18.43,18.43,18.39,18.4,160600.0,18.0921,18.0921,18.0528,18.0627,160600.0
2010-01-25 15:50:00,18.39,18.42,18.38,18.39,204900.0,18.0528,18.0823,18.043,18.0528,204900.0
2010-01-26 09:30:00,18.42,18.54,18.15,18.42,95700.0,18.0823,18.2001,17.8172,18.0823,95700.0
2010-01-26 09:40:00,18.43,18.51,18.41,18.41,82200.0,18.0921,18.1706,18.0725,18.0725,82200.0
2010-01-26 09:50:00,18.4,18.4,18.29,18.39,75100.0,18.0627,18.0627,17.9547,18.0528,75100.0
2010-01-26 10:00:00,18.4,18.51,18.33,18.45,94200.0,18.0627,18.1706,17.9939,18.1117,94200.0
2010-01-26 10:10:00,18.46,18.49,18.41,18.42,43000.0,18.1216,18.151,18.0725,18.0823,43000.0
2010-01-26 10:20:00,18.42,18.5,18.42,18.44,56000.0,18.0823,18.1608,18.0823,18.1019,56000.0
2010-01-26 10:30:00,18.43,18.43,18.38,18.39,61300.0,18.0921,18.0921,18.043,18.0528,61300.0
2010-01-26 10:40:00,18.39,18.44,18.38,18.4,55500.0,18.0528,18.1019,18.043,18.0627,55500.0
2010-01-26 10:50:00,18.41,18.43,18.37,18.42,74100.0,18.0725,18.0921,18.0332,18.0823,74100.0
2010-01-26 11:00:00,18.41,18.45,18.41,18.44,39000.0,18.0725,18.1117,18.0725,18.1019,39000.0
2010-01-26 11:10:00,18.43,18.44,18.38,18.41,35700.0,18.0921,18.1019,18.043,18.0725,35700.0
2010-01-26 11:20:00,18.41,18.46,18.39,18.43,41100.0,18.0725,18.1216,18.0528,18.0921,41100.0
2010-01-26 11:30:00,18.43,18.5,18.42,18.49,40600.0,18.0921,18.1608,18.0823,18.151,40600.0
2010-01-26 11:40:00,18.5,18.52,18.47,18.49,33600.0,18.1608,18.1805,18.1314,18.151,33600.0
2010-01-26 11:50:00,18.5,18.54,18.49,18.49,46100.0,18.1608,18.2001,18.151,18.151,46100.0
2010-01-26 12:00:00,18.49,18.49,18.44,18.46,32500.0,18.151,18.151,18.1019,18.1216,32500.0
2010-01-26 12:10:00,18.47,18.49,18.44,18.45,35900.0,18.1314,18.151,18.1019,18.1117,35900.0
2010-01-26 12:20:00,18.46,18.48,18.45,18.47,53400.0,18.1216,18.1412,18.1117,18.1314,53400.0
2010-01-26 12:30:00,18.47,18.54,18.46,18.53,96800.0,18.1314,18.2001,18.1216,18.1903,96800.0
2010-01-26 12:40:00,18.54,18.62,18.52,18.57,87100.0,18.2001,18.2786,18.1805,18.2295,87100.0
2010-01-26 12:50:00,18.57,18.6,18.57,18.58,15700.0,18.2295,18.259,18.2295,18.2394,15700.0
2010-01-26 13:00:00,18.58,18.58,18.54,18.56,31400.0,18.2394,18.2394,18.2001,18.2197,31400.0
2010-01-26 13:10:00,18.55,18.59,18.55,18.56,76900.0,18.2099,18.2492,18.2099,18.2197,76900.0
2010-01-26 13:20:00,18.56,18.59,18.55,18.57,57500.0,18.2197,18.2492,18.2099,18.2295,57500.0
2010-01-26 13:30:00,18.57,18.59,18.56,18.58,41700.0,18.2295,18.2492,18.2197,18.2394,41700.0
2010-01-26 13:40:00,18.58,18.61,18.57,18.59,47400.0,18.2394,18.2688,18.2295,18.2492,47400.0
2010-01-26 13:50:00,18.59,18.6,18.59,18.6,15500.0,18.2492,18.259,18.2492,18.259,15500.0
2010-01-26 14:00:00,18.59,18.6,18.54,18.55,69300.0,18.2492,18.259,18.2001,18.2099,69300.0
2010-01-26 14:10:00,18.55,18.56,18.51,18.51,42500.0,18.2099,18.2197,18.1706,18.1706,42500.0
2010-01-26 14:20:00,18.51,18.53,18.5,18.52,49600.0,18.1706,18.1903,18.1608,18.1805,49600.0
2010-01-26 14:30:00,18.53,18.57,18.5,18.52,76600.0,18.1903,18.2295,18.1608,18.1805,76600.0
2010-01-26 14:40:00,18.52,18.57,18.52,18.56,53800.0,18.1805,18.2295,18.1805,18.2197,53800.0
2010-01-26 14:50:00,18.56,18.64,18.56,18.63,122500.0,18.2197,18.2983,18.2197,18.2884,122500.0
2010-01-26 15:00:00,18.63,18.64,18.59,18.59,85500.0,18.2884,18.2983,18.2492,18.2492,85500.0
2010-01-26 15:10:00,18.59,18.63,18.59,18.62,142200.0,18.2492,18.2884,18.2492,18.2786,142200.0
2010-01-26 15:20:00,18.62,18.64,18.58,18.6,119900.0,18.2786,18.2983,18.2394,18.259,119900.0
2010-01-26 15:30:00,18.6,18.61,18.5,18.5,171400.0,18.259,18.2688,18.1608,18.1608,171400.0
2010-01-26 15:40:00,18.5,18.51,18.44,18.46,193900.0,18.1608,18.1706,18.1019,18.1216,193900.0
2010-01-26 15:50:00,18.45,18.49,18.43,18.43,229000.0,18.1117,18.151,18.0921,18.0921,229000.0
2010-01-27 09:30:00,18.42,18.48,18.18,18.22,60700.0,18.0823,18.1412,17.8467,17.886,60700.0
2010-01-27 09:40:00,18.24,18.24,17.98,18.08,175100.0,17.9056,17.9056,17.6504,17.7485,175100.0
2010-01-27 09:50:00,18.09,18.2,18.05,18.16,72700.0,17.7583,17.8663,17.7191,17.8271,72700.0
2010-01-27 10:00:00,18.15,18.18,18.08,18.11,44900.0,17.8172,17.8467,17.7485,17.778,44900.0
2010-01-27 10:10:00,18.1,18.1,17.95,17.97,58700.0,17.7682,17.7682,17.6209,17.6405,58700.0
2010-01-27 10:20:00,17.97,18.04,17.92,18.03,74700.0,17.6405,17.7093,17.5915,17.6994,74700.0
2010-01-27 10:30:00,18.03,18.06,17.98,17.99,156100.0,17.6994,17.7289,17.6504,17.6602,156100.0
2010-01-27 10:40:00,17.99,18.0,17.95,17.96,64900.0,17.6602,17.67,17.6209,17.6307,64900.0
2010-01-27 10:50:00,17.95,18.1,17.95,18.07,42000.0,17.6209,17.7682,17.6209,17.7387,42000.0
2010-01-27 11:00:00,18.07,18.09,18.04,18.09,28000.0,17.7387,17.7583,17.7093,17.7583,28000.0
2010-01-27 11:10:00,18.08,18.12,18.03,18.12,55900.0,17.7485,17.7878,17.6994,17.7878,55900.0
2010-01-27 11:20:00,18.12,18.12,18.04,18.09,41000.0,17.7878,17.7878,17.7093,17.7583,41000.0
2010-01-27 11:30:00,18.09,18.12,18.06,18.11,109800.0,17.7583,17.7878,17.7289,17.778,109800.0
2010-01-27 11:40:00,18.1,18.18,18.08,18.12,80600.0,17.7682,17.8467,17.7485,17.7878,80600.0
2010-01-27 11:50:00,18.13,18.18,18.1,18.1,26500.0,17.7976,17.8467,17.7682,17.7682,26500.0
2010-01-27 12:00:00,18.11,18.17,18.08,18.17,66100.0,17.778,17.8369,17.7485,17.8369,66100.0
2010-01-27 12:10:00,18.17,18.21,18.17,18.19,91300.0,17.8369,17.8761,17.8369,17.8565,91300.0
2010-01-27 12:20:00,18.2,18.25,18.19,18.24,103900.0,17.8663,17.9154,17.8565,17.9056,103900.0
2010-01-27 12:30:00,18.24,18.26,18.24,18.25,62800.0,17.9056,17.9252,17.9056,17.9154,62800.0
2010-01-27 12:40:00,18.25,18.28,18.25,18.26,60300.0,17.9154,17.9449,17.9154,17.9252,60300.0
2010-01-27 12:50:00,18.26,18.26,18.19,18.21,84700.0,17.9252,17.9252,17.8565,17.8761,84700.0
2010-01-27 13:00:00,18.2,18.21,18.19,18.2,56700.0,17.8663,17.8761,17.8565,17.8663,56700.0
2010-01-27 13:10:00,18.19,18.22,18.17,18.2,109700.0,17.8565,17.886,17.8369,17.8663,109700.0
2010-01-27 13:20:00,18.2,18.2,18.14,18.15,54000.0,17.8663,17.8663,17.8074,17.8172,54000.0
2010-01-27 13:30:00,18.15,18.15,18.14,18.15,42500.0,17.8172,17.8172,17.8074,17.8172,42500.0
2010-01-27 13:40:00,18.14,18.16,18.14,18.16,73600.0,17.8074,17.8271,17.8074,17.8271,73600.0
2010-01-27 13:50:00,18.16,18.19,18.16,18.19,25300.0,17.8271,17.8565,17.8271,17.8565,25300.0
2010-01-27 14:00:00,18.18,18.19,18.16,18.17,54400.0,17.8467,17.8565,17.8271,17.8369,54400.0
2010-01-27 14:10:00,18.17,18.24,18.1,18.19,94400.0,17.8369,17.9056,17.7682,17.8565,94400.0
2010-01-27 14:20:00,18.2,18.26,18.15,18.2,106600.0,17.8663,17.9252,17.8172,17.8663,106600.0
2010-01-27 14:30:00,18.2,18.3,18.19,18.27,83200.0,17.8663,17.9645,17.8565,17.935,83200.0
2010-01-27 14:40:00,18.26,18.38,18.26,18.34,119300.0,17.9252,18.043,17.9252,18.0038,119300.0
2010-01-27 14:50:00,18.35,18.35,18.28,18.34,87100.0,18.0136,18.0136,17.9449,18.0038,87100.0
2010-01-27 15:00:00,18.34,18.36,18.26,18.31,96000.0,18.0038,18.0234,17.9252,17.9743,96000.0
2010-01-27 15:10:00,18.3,18.3,18.24,18.29,77900.0,17.9645,17.9645,17.9056,17.9547,77900.0
2010-01-27 15:20:00,18.29,18.4,18.29,18.4,99900.0,17.9547,18.0627,17.9547,18.0627,99900.0
2010-01-27 15:30:00,18.4,18.52,18.39,18.51,167100.0,18.0627,18.1805,18.0528,18.1706,167100.0
2010-01-27 15:40:00,18.51,18.52,18.45,18.49,231300.0,18.1706,18.1805,18.1117,18.151,231300.0
2010-01-27 15:50:00,18.48,18.53,18.48,18.52,284200.0,18.1412,18.1903,18.1412,18.1805,284200.0
2010-01-28 09:30:00,18.99,18.99,18.63,18.66,125500.0,18.6418,18.6418,18.2884,18.3179,125500.0
2010-01-28 09:40:00,18.65,18.78,18.61,18.66,112500.0,18.3081,18.4357,18.2688,18.3179,112500.0
2010-01-28 09:50:00,18.66,18.7,18.59,18.6,76200.0,18.3179,18.3572,18.2492,18.259,76200.0
2010-01-28 10:00:00,18.61,18.61,18.55,18.55,71500.0,18.2688,18.2688,18.2099,18.2099,71500.0
2010-01-28 10:10:00,18.55,18.58,18.52,18.52,54300.0,18.2099,18.2394,18.1805,18.1805,54300.0
2010-01-28 10:20:00,18.52,18.59,18.52,18.57,55900.0,18.1805,18.2492,18.1805,18.2295,55900.0
2010-01-28 10:30:00,18.56,18.6,18.54,18.59,32900.0,18.2197,18.259,18.2001,18.2492,32900.0
2010-01-28 10:40:00,18.58,18.6,18.52,18.52,42400.0,18.2394,18.259,18.1805,18.1805,42400.0
2010-01-28 10:50:00,18.53,18.56,18.5,18.5,44800.0,18.1903,18.2197,18.1608,18.1608,44800.0
2010-01-28 11:00:00,18.51,18.51,18.42,18.42,69700.0,18.1706,18.1706,18.0823,18.0823,69700.0
2010-01-28 11:10:00,18.42,18.45,18.4,18.41,46200.0,18.0823,18.1117,18.0627,18.0725,46200.0
2010-01-28 11:20:00,18.42,18.42,18.33,18.33,62300.0,18.0823,18.0823,17.9939,17.9939,62300.0
2010-01-28 11:30:00,18.33,18.35,18.25,18.27,65200.0,17.9939,18.0136,17.9154,17.935,65200.0
2010-01-28 11:40:00,18.28,18.3,18.25,18.29,33900.0,17.9449,17.9645,17.9154,17.9547,33900.0
2010-01-28 11:50:00,18.29,18.32,18.27,18.27,34900.0,17.9547,17.9841,17.935,17.935,34900.0
2010-01-28 12:00:00,18.27,18.28,18.25,18.27,15300.0,17.935,17.9449,17.9154,17.935,15300.0
2010-01-28 12:10:00,18.27,18.28,18.26,18.27,30500.0,17.935,17.9449,17.9252,17.935,30500.0
2010-01-28 12:20:00,18.27,18.27,18.22,18.22,55700.0,17.935,17.935,17.886,17.886,55700.0
2010-01-28 12:30:00,18.21,18.26,18.2,18.24,44100.0,17.8761,17.9252,17.8663,17.9056,44100.0
2010-01-28 12:40:00,18.24,18.26,18.2,18.25,18100.0,17.9056,17.9252,17.8663,17.9154,18100.0
2010-01-28 12:50:00,18.24,18.29,18.24,18.29,31800.0,17.9056,17.9547,17.9056,17.9547,31800.0
2010-01-28 13:00:00,18.29,18.31,18.25,18.28,57900.0,17.9547,17.9743,17.9154,17.9449,57900.0
2010-01-28 13:10:00,18.27,18.34,18.27,18.34,46900.0,17.935,18.0038,17.935,18.0038,46900.0
2010-01-28 13:20:00,18.35,18.38,18.33,18.36,48500.0,18.0136,18.043,17.9939,18.0234,48500.0
2010-01-28 13:30:00,18.36,18.4,18.36,18.4,38000.0,18.0234,18.0627,18.0234,18.0627,38000.0
2010-01-28 13:40:00,18.4,18.43,18.39,18.41,94100.0,18.0627,18.0921,18.0528,18.0725,94100.0
2010-01-28 13:50:00,18.4,18.41,18.31,18.31,67900.0,18.0627,18.0725,17.9743,17.9743,67900.0
2010-01-28 14:00:00,18.31,18.32,18.27,18.27,62100.0,17.9743,17.9841,17.935,17.935,62100.0
2010-01-28 14:10:00,18.27,18.28,18.22,18.24,49300.0,17.935,17.9449,17.886,17.9056,49300.0
2010-01-28 14:20:00,18.23,18.32,18.23,18.26,55300.0,17.8958,17.9841,17.8958,17.9252,55300.0
2010-01-28 14:30:00,18.27,18.27,18.2,18.22,96800.0,17.935,17.935,17.8663,17.886,96800.0
2010-01-28 14:40:00,18.23,18.31,18.21,18.31,45600.0,17.8958,17.9743,17.8761,17.9743,45600.0
2010-01-28 14:50:00,18.31,18.35,18.3,18.3,32500.0,17.9743,18.0136,17.9645,17.9645,32500.0
2010-01-28 15:00:00,18.3,18.35,18.27,18.28,135200.0,17.9645,18.0136,17.935,17.9449,135200.0
2010-01-28 15:10:00,18.29,18.3,18.25,18.3,99400.0,17.9547,17.9645,17.9154,17.9645,99400.0
2010-01-28 15:20:00,18.3,18.32,18.24,18.26,146300.0,17.9645,17.9841,17.9056,17.9252,146300.0
2010-01-28 15:30:00,18.26,18.34,18.25,18.34,124500.0,17.9252,18.0038,17.9154,18.0038,124500.0
2010-01-28 15:40:00,18.33,18.35,18.2,18.21,194000.0,17.9939,18.0136,17.8663,17.8761,194000.0
2010-01-28 15:50:00,18.21,18.23,18.18,18.19,171600.0,17.8761,17.8958,17.8467,17.8565,171600.0
2010-01-29 09:30:00,18.43,18.5,18.33,18.41,54800.0,18.0921,18.1608,17.9939,18.0725,54800.0
2010-01-29 09:40:00,18.4,18.48,18.35,18.4,69500.0,18.0627,18.1412,18.0136,18.0627,69500.0
2010-01-29 09:50:00,18.4,18.51,18.4,18.51,47600.0,18.0627,18.1706,18.0627,18.1706,47600.0
2010-01-29 10:00:00,18.5,18.52,18.46,18.46,45100.0,18.1608,18.1805,18.1216,18.1216,45100.0
2010-01-29 10:10:00,18.46,18.54,18.39,18.54,50700.0,18.1216,18.2001,18.0528,18.2001,50700.0
2010-01-29 10:20:00,18.53,18.67,18.53,18.67,56900.0,18.1903,18.3277,18.1903,18.3277,56900.0
2010-01-29 10:30:00,18.67,18.67,18.58,18.6,43400.0,18.3277,18.3277,18.2394,18.259,43400.0
2010-01-29 10:40:00,18.59,18.64,18.57,18.64,32400.0,18.2492,18.2983,18.2295,18.2983,32400.0
2010-01-29 10:50:00,18.64,18.66,18.56,18.62,54000.0,18.2983,18.3179,18.2197,18.2786,54000.0
2010-01-29 11:00:00,18.61,18.63,18.57,18.57,89600.0,18.2688,18.2884,18.2295,18.2295,89600.0
2010-01-29 11:10:00,18.57,18.6,18.55,18.55,40300.0,18.2295,18.259,18.2099,18.2099,40300.0
2010-01-29 11:20:00,18.55,18.57,18.5,18.52,71100.0,18.2099,18.2295,18.1608,18.1805,71100.0
2010-01-29 11:30:00,18.52,18.54,18.46,18.51,70500.0,18.1805,18.2001,18.1216,18.1706,70500.0
2010-01-29 11:40:00,18.52,18.53,18.45,18.46,44500.0,18.1805,18.1903,18.1117,18.1216,44500.0
2010-01-29 11:50:00,18.47,18.5,18.44,18.45,60300.0,18.1314,18.1608,18.1019,18.1117,60300.0
2010-01-29 12:00:00,18.45,18.5,18.44,18.45,72200.0,18.1117,18.1608,18.1019,18.1117,72200.0
2010-01-29 12:10:00,18.45,18.5,18.44,18.5,48500.0,18.1117,18.1608,18.1019,18.1608,48500.0
2010-01-29 12:20:00,18.5,18.52,18.49,18.51,32600.0,18.1608,18.1805,18.151,18.1706,32600.0
2010-01-29 12:30:00,18.51,18.53,18.5,18.52,43800.0,18.1706,18.1903,18.1608,18.1805,43800.0
2010-01-29 12:40:00,18.52,18.52,18.5,18.51,40400.0,18.1805,18.1805,18.1608,18.1706,40400.0
2010-01-29 12:50:00,18.51,18.58,18.5,18.56,41700.0,18.1706,18.2394,18.1608,18.2197,41700.0
2010-01-29 13:00:00,18.55,18.59,18.54,18.58,70300.0,18.2099,18.2492,18.2001,18.2394,70300.0
2010-01-29 13:10:00,18.58,18.58,18.56,18.56,30300.0,18.2394,18.2394,18.2197,18.2197,30300.0
2010-01-29 13:20:00,18.57,18.57,18.55,18.56,31600.0,18.2295,18.2295,18.2099,18.2197,31600.0
2010-01-29 13:30:00,18.56,18.57,18.55,18.55,41700.0,18.2197,18.2295,18.2099,18.2099,41700.0
2010-01-29 13:40:00,18.55,18.56,18.49,18.49,31200.0,18.2099,18.2197,18.151,18.151,31200.0
2010-01-29 13:50:00,18.48,18.51,18.48,18.5,89800.0,18.1412,18.1706,18.1412,18.1608,89800.0
2010-01-29 14:00:00,18.5,18.52,18.48,18.49,50200.0,18.1608,18.1805,18.1412,18.151,50200.0
2010-01-29 14:10:00,18.49,18.53,18.48,18.5,63800.0,18.151,18.1903,18.1412,18.1608,63800.0
2010-01-29 14:20:00,18.5,18.51,18.44,18.44,36400.0,18.1608,18.1706,18.1019,18.1019,36400.0
2010-01-29 14:30:00,18.44,18.45,18.34,18.36,114300.0,18.1019,18.1117,18.0038,18.0234,114300.0
2010-01-29 14:40:00,18.36,18.37,18.29,18.29,40200.0,18.0234,18.0332,17.9547,17.9547,40200.0
2010-01-29 14:50:00,18.29,18.33,18.28,18.33,46500.0,17.9547,17.9939,17.9449,17.9939,46500.0
2010-01-29 15:00:00,18.32,18.33,18.3,18.31,52200.0,17.9841,17.9939,17.9645,17.9743,52200.0
2010-01-29 15:10:00,18.31,18.32,18.25,18.29,66400.0,17.9743,17.9841,17.9154,17.9547,66400.0
2010-01-29 15:20:00,18.29,18.29,18.23,18.24,37400.0,17.9547,17.9547,17.8958,17.9056,37400.0
2010-01-29 15:30:00,18.24,18.25,18.2,18.25,75000.0,17.9056,17.9154,17.8663,17.9154,75000.0
2010-01-29 15:40:00,18.25,18.29,18.24,18.27,196000.0,17.9154,17.9547,17.9056,17.935,196000.0
2010-01-29 15:50:00,18.27,18.3,18.23,18.23,229200.0,17.935,17.9645,17.8958,17.8958,229200.0
2010-02-01 09:30:00,18.45,18.45,18.34,18.42,47500.0,18.1117,18.1117,18.0038,18.0823,47500.0
2010-02-01 09:40:00,18.42,18.42,18.28,18.4,37000.0,18.0823,18.0823,17.9449,18.0627,37000.0
2010-02-01 09:50:00,18.4,18.4,18.32,18.33,35800.0,18.0627,18.0627,17.9841,17.9939,35800.0
2010-02-01 10:00:00,18.33,18.45,18.31,18.44,127700.0,17.9939,18.1117,17.9743,18.1019,127700.0
2010-02-01 10:10:00,18.46,18.54,18.43,18.52,65100.0,18.1216,18.2001,18.0921,18.1805,65100.0
2010-02-01 10:20:00,18.51,18.6,18.49,18.49,76400.0,18.1706,18.259,18.151,18.151,76400.0
2010-02-01 10:30:00,18.49,18.54,18.49,18.5,53600.0,18.151,18.2001,18.151,18.1608,53600.0
2010-02-01 10:40:00,18.5,18.51,18.43,18.48,85400.0,18.1608,18.1706,18.0921,18.1412,85400.0
2010-02-01 10:50:00,18.47,18.5,18.37,18.37,49200.0,18.1314,18.1608,18.0332,18.0332,49200.0
2010-02-01 11:00:00,18.37,18.44,18.35,18.43,50400.0,18.0332,18.1019,18.0136,18.0921,50400.0
2010-02-01 11:10:00,18.43,18.44,18.36,18.41,60300.0,18.0921,18.1019,18.0234,18.0725,60300.0
2010-02-01 11:20:00,18.41,18.46,18.41,18.45,43000.0,18.0725,18.1216,18.0725,18.1117,43000.0
2010-02-01 11:30:00,18.45,18.45,18.39,18.39,20000.0,18.1117,18.1117,18.0528,18.0528,20000.0
2010-02-01 11:40:00,18.39,18.4,18.33,18.34,24700.0,18.0528,18.0627,17.9939,18.0038,24700.0
2010-02-01 11:50:00,18.33,18.34,18.31,18.32,34200.0,17.9939,18.0038,17.9743,17.9841,34200.0
2010-02-01 12:00:00,18.31,18.32,18.28,18.31,37000.0,17.9743,17.9841,17.9449,17.9743,37000.0
2010-02-01 12:10:00,18.31,18.31,18.28,18.3,32700.0,17.9743,17.9743,17.9449,17.9645,32700.0
2010-02-01 12:20:00,18.3,18.32,18.29,18.32,16000.0,17.9645,17.9841,17.9547,17.9841,16000.0
2010-02-01 12:30:00,18.31,18.34,18.31,18.32,30400.0,17.9743,18.0038,17.9743,17.9841,30400.0
2010-02-01 12:40:00,18.31,18.35,18.3,18.35,31700.0,17.9743,18.0136,17.9645,18.0136,31700.0
2010-02-01 12:50:00,18.35,18.37,18.3,18.31,39100.0,18.0136,18.0332,17.9645,17.9743,39100.0
2010-02-01 13:00:00,18.3,18.34,18.3,18.32,50600.0,17.9645,18.0038,17.9645,17.9841,50600.0
2010-02-01 13:10:00,18.32,18.37,18.32,18.35,74000.0,17.9841,18.0332,17.9841,18.0136,74000.0
2010-02-01 13:20:00,18.35,18.36,18.34,18.35,32100.0,18.0136,18.0234,18.0038,18.0136,32100.0
2010-02-01 13:30:00,18.35,18.36,18.34,18.34,30100.0,18.0136,18.0234,18.0038,18.0038,30100.0
2010-02-01 13:40:00,18.35,18.35,18.32,18.35,42400.0,18.0136,18.0136,17.9841,18.0136,42400.0
2010-02-01 13:50:00,18.35,18.36,18.34,18.35,39800.0,18.0136,18.0234,18.0038,18.0136,39800.0
2010-02-01 14:00:00,18.35,18.37,18.35,18.35,46500.0,18.0136,18.0332,18.0136,18.0136,46500.0
2010-02-01 14:10:00,18.35,18.36,18.34,18.36,71900.0,18.0136,18.0234,18.0038,18.0234,71900.0
2010-02-01 14:20:00,18.36,18.38,18.34,18.36,81500.0,18.0234,18.043,18.0038,18.0234,81500.0
2010-02-01 14:30:00,18.36,18.36,18.31,18.32,48000.0,18.0234,18.0234,17.9743,17.9841,48000.0
2010-02-01 14:40:00,18.32,18.33,18.31,18.32,44600.0,17.9841,17.9939,17.9743,17.9841,44600.0
2010-02-01 14:50:00,18.31,18.37,18.31,18.35,50300.0,17.9743,18.0332,17.9743,18.0136,50300.0
2010-02-01 15:00:00,18.35,18.37,18.34,18.34,70400.0,18.0136,18.0332,18.0038,18.0038,70400.0
2010-02-01 15:10:00,18.34,18.36,18.32,18.32,53900.0,18.0038,18.0234,17.9841,17.9841,53900.0
2010-02-01 15:20:00,18.33,18.35,18.32,18.34,150100.0,17.9939,18.0136,17.9841,18.0038,150100.0
2010-02-01 15:30:00,18.34,18.35,18.29,18.31,66000.0,18.0038,18.0136,17.9547,17.9743,66000.0
2010-02-01 15:40:00,18.3,18.35,18.3,18.33,76300.0,17.9645,18.0136,17.9645,17.9939,76300.0
2010-02-01 15:50:00,18.34,18.37,18.33,18.36,156800.0,18.0038,18.0332,17.9939,18.0234,156800.0
2010-02-02 09:30:00,18.46,18.5,18.35,18.46,45100.0,18.1216,18.1608,18.0136,18.1216,45100.0
2010-02-02 09:40:00,18.45,18.46,18.32,18.36,23400.0,18.1117,18.1216,17.9841,18.0234,23400.0
2010-02-02 09:50:00,18.35,18.38,18.27,18.3,57200.0,18.0136,18.043,17.935,17.9645,57200.0
2010-02-02 10:00:00,18.3,18.37,18.26,18.3,42200.0,17.9645,18.0332,17.9252,17.9645,42200.0
2010-02-02 10:10:00,18.3,18.52,18.28,18.48,56800.0,17.9645,18.1805,17.9449,18.1412,56800.0
2010-02-02 10:20:00,18.48,18.51,18.46,18.49,29200.0,18.1412,18.1706,18.1216,18.151,29200.0
2010-02-02 10:30:00,18.49,18.53,18.49,18.5,52900.0,18.151,18.1903,18.151,18.1608,52900.0
2010-02-02 10:40:00,18.49,18.49,18.42,18.43,34800.0,18.151,18.151,18.0823,18.0921,34800.0
2010-02-02 10:50:00,18.44,18.44,18.35,18.42,84800.0,18.1019,18.1019,18.0136,18.0823,84800.0
2010-02-02 11:00:00,18.42,18.42,18.29,18.31,37400.0,18.0823,18.0823,17.9547,17.9743,37400.0
2010-02-02 11:10:00,18.3,18.35,18.29,18.32,35400.0,17.9645,18.0136,17.9547,17.9841,35400.0
2010-02-02 11:20:00,18.32,18.39,18.31,18.36,28000.0,17.9841,18.0528,17.9743,18.0234,28000.0
2010-02-02 11:30:00,18.37,18.38,18.34,18.38,26500.0,18.0332,18.043,18.0038,18.043,26500.0
2010-02-02 11:40:00,18.38,18.42,18.38,18.42,23600.0,18.043,18.0823,18.043,18.0823,23600.0
2010-02-02 11:50:00,18.43,18.43,18.36,18.37,17200.0,18.0921,18.0921,18.0234,18.0332,17200.0
2010-02-02 12:00:00,18.37,18.41,18.36,18.4,12300.0,18.0332,18.0725,18.0234,18.0627,12300.0
2010-02-02 12:10:00,18.4,18.42,18.4,18.42,16400.0,18.0627,18.0823,18.0627,18.0823,16400.0
2010-02-02 12:20:00,18.43,18.43,18.4,18.4,24400.0,18.0921,18.0921,18.0627,18.0627,24400.0
2010-02-02 12:30:00,18.41,18.43,18.4,18.42,12100.0,18.0725,18.0921,18.0627,18.0823,12100.0
2010-02-02 12:40:00,18.42,18.42,18.4,18.41,19600.0,18.0823,18.0823,18.0627,18.0725,19600.0
2010-02-02 12:50:00,18.41,18.44,18.4,18.43,9300.0,18.0725,18.1019,18.0627,18.0921,9300.0
2010-02-02 13:00:00,18.44,18.44,18.4,18.41,10000.0,18.1019,18.1019,18.0627,18.0725,10000.0
2010-02-02 13:10:00,18.4,18.43,18.4,18.42,12100.0,18.0627,18.0921,18.0627,18.0823,12100.0
2010-02-02 13:20:00,18.42,18.45,18.42,18.43,15900.0,18.0823,18.1117,18.0823,18.0921,15900.0
2010-02-02 13:30:00,18.44,18.45,18.43,18.45,8500.0,18.1019,18.1117,18.0921,18.1117,8500.0
2010-02-02 13:40:00,18.45,18.45,18.44,18.44,9000.0,18.1117,18.1117,18.1019,18.1019,9000.0
2010-02-02 13:50:00,18.45,18.45,18.44,18.45,17700.0,18.1117,18.1117,18.1019,18.1117,17700.0
2010-02-02 14:00:00,18.45,18.45,18.44,18.45,18400.0,18.1117,18.1117,18.1019,18.1117,18400.0
2010-02-02 14:10:00,18.44,18.45,18.41,18.44,60600.0,18.1019,18.1117,18.0725,18.1019,60600.0
2010-02-02 14:20:00,18.44,18.45,18.44,18.45,18700.0,18.1019,18.1117,18.1019,18.1117,18700.0
2010-02-02 14:30:00,18.45,18.45,18.44,18.45,18800.0,18.1117,18.1117,18.1019,18.1117,18800.0
2010-02-02 14:40:00,18.45,18.45,18.41,18.43,41300.0,18.1117,18.1117,18.0725,18.0921,41300.0
2010-02-02 14:50:00,18.43,18.44,18.42,18.44,15300.0,18.0921,18.1019,18.0823,18.1019,15300.0
2010-02-02 15:00:00,18.43,18.44,18.42,18.43,27500.0,18.0921,18.1019,18.0823,18.0921,27500.0
2010-02-02 15:10:00,18.43,18.49,18.42,18.49,49600.0,18.0921,18.151,18.0823,18.151,49600.0
2010-02-02 15:20:00,18.49,18.49,18.46,18.48,37600.0,18.151,18.151,18.1216,18.1412,37600.0
2010-02-02 15:30:00,18.47,18.48,18.44,18.44,54100.0,18.1314,18.1412,18.1019,18.1019,54100.0
2010-02-02 15:40:00,18.45,18.45,18.37,18.38,203100.0,18.1117,18.1117,18.0332,18.043,203100.0
2010-02-02 15:50:00,18.37,18.38,18.35,18.36,370600.0,18.0332,18.043,18.0136,18.0234,370600.0
2010-02-03 09:30:00,18.4,18.6,18.36,18.56,75600.0,18.0627,18.259,18.0234,18.2197,75600.0
2010-02-03 09:40:00,18.56,18.66,18.56,18.58,90200.0,18.2197,18.3179,18.2197,18.2394,90200.0
2010-02-03 09:50:00,18.58,18.62,18.56,18.6,125800.0,18.2394,18.2786,18.2197,18.259,125800.0
2010-02-03 10:00:00,18.6,18.61,18.54,18.59,54200.0,18.259,18.2688,18.2001,18.2492,54200.0
2010-02-03 10:10:00,18.59,18.62,18.48,18.48,34200.0,18.2492,18.2786,18.1412,18.1412,34200.0
2010-02-03 10:20:00,18.49,18.5,18.37,18.41,44200.0,18.151,18.1608,18.0332,18.0725,44200.0
2010-02-03 10:30:00,18.41,18.45,18.37,18.38,51400.0,18.0725,18.1117,18.0332,18.043,51400.0
2010-02-03 10:40:00,18.39,18.47,18.38,18.47,23800.0,18.0528,18.1314,18.043,18.1314,23800.0
2010-02-03 10:50:00,18.48,18.5,18.44,18.44,42400.0,18.1412,18.1608,18.1019,18.1019,42400.0
2010-02-03 11:00:00,18.44,18.53,18.43,18.52,45000.0,18.1019,18.1903,18.0921,18.1805,45000.0
2010-02-03 11:10:00,18.52,18.53,18.5,18.5,14100.0,18.1805,18.1903,18.1608,18.1608,14100.0
2010-02-03 11:20:00,18.5,18.51,18.46,18.47,18900.0,18.1608,18.1706,18.1216,18.1314,18900.0
2010-02-03 11:30:00,18.47,18.48,18.45,18.45,15600.0,18.1314,18.1412,18.1117,18.1117,15600.0
2010-02-03 11:40:00,18.45,18.46,18.39,18.39,62600.0,18.1117,18.1216,18.0528,18.0528,62600.0
2010-02-03 11:50:00,18.39,18.4,18.3,18.3,31800.0,18.0528,18.0627,17.9645,17.9645,31800.0
2010-02-03 12:00:00,18.3,18.32,18.3,18.3,35100.0,17.9645,17.9841,17.9645,17.9645,35100.0
2010-02-03 12:10:00,18.3,18.37,18.3,18.35,36200.0,17.9645,18.0332,17.9645,18.0136,36200.0
2010-02-03 12:20:00,18.34,18.35,18.31,18.33,28600.0,18.0038,18.0136,17.9743,17.9939,28600.0
2010-02-03 12:30:00,18.33,18.38,18.32,18.36,50800.0,17.9939,18.043,17.9841,18.0234,50800.0
2010-02-03 12:40:00,18.36,18.37,18.34,18.35,30900.0,18.0234,18.0332,18.0038,18.0136,30900.0
2010-02-03 12:50:00,18.35,18.42,18.35,18.42,53800.0,18.0136,18.0823,18.0136,18.0823,53800.0
2010-02-03 13:00:00,18.42,18.44,18.39,18.44,49800.0,18.0823,18.1019,18.0528,18.1019,49800.0
2010-02-03 13:10:00,18.44,18.44,18.38,18.39,54200.0,18.1019,18.1019,18.043,18.0528,54200.0
2010-02-03 13:20:00,18.39,18.44,18.39,18.44,26200.0,18.0528,18.1019,18.0528,18.1019,26200.0
2010-02-03 13:30:00,18.44,18.47,18.42,18.44,57100.0,18.1019,18.1314,18.0823,18.1019,57100.0
2010-02-03 13:40:00,18.44,18.46,18.41,18.41,42000.0,18.1019,18.1216,18.0725,18.0725,42000.0
2010-02-03 13:50:00,18.41,18.42,18.4,18.4,17200.0,18.0725,18.0823,18.0627,18.0627,17200.0
2010-02-03 14:00:00,18.41,18.44,18.4,18.44,53000.0,18.0725,18.1019,18.0627,18.1019,53000.0
2010-02-03 14:10:00,18.44,18.45,18.43,18.45,45000.0,18.1019,18.1117,18.0921,18.1117,45000.0
2010-02-03 14:20:00,18.44,18.45,18.44,18.45,27000.0,18.1019,18.1117,18.1019,18.1117,27000.0
2010-02-03 14:30:00,18.45,18.45,18.44,18.44,40100.0,18.1117,18.1117,18.1019,18.1019,40100.0
2010-02-03 14:40:00,18.45,18.45,18.43,18.43,60200.0,18.1117,18.1117,18.0921,18.0921,60200.0
2010-02-03 14:50:00,18.43,18.47,18.43,18.45,69800.0,18.0921,18.1314,18.0921,18.1117,69800.0
2010-02-03 15:00:00,18.45,18.5,18.45,18.45,59400.0,18.1117,18.1608,18.1117,18.1117,59400.0
2010-02-03 15:10:00,18.46,18.46,18.44,18.45,55100.0,18.1216,18.1216,18.1019,18.1117,55100.0
2010-02-03 15:20:00,18.44,18.5,18.44,18.45,159500.0,18.1019,18.1608,18.1019,18.1117,159500.0
2010-02-03 15:30:00,18.45,18.46,18.44,18.44,77500.0,18.1117,18.1216,18.1019,18.1019,77500.0
2010-02-03 15:40:00,18.44,18.45,18.41,18.43,111400.0,18.1019,18.1117,18.0725,18.0921,111400.0
2010-02-03 15:50:00,18.43,18.47,18.42,18.44,241100.0,18.0921,18.1314,18.0823,18.1019,241100.0
2010-02-04 09:30:00,18.28,18.29,18.2,18.27,72200.0,17.9449,17.9547,17.8663,17.935,72200.0
2010-02-04 09:40:00,18.27,18.27,18.07,18.08,54600.0,17.935,17.935,17.7387,17.7485,54600.0
2010-02-04 09:50:00,18.08,18.08,18.0,18.01,71600.0,17.7485,17.7485,17.67,17.6798,71600.0
2010-02-04 10:00:00,18.02,18.13,18.01,18.03,85900.0,17.6896,17.7976,17.6798,17.6994,85900.0
2010-02-04 10:10:00,18.02,18.05,17.89,17.89,150800.0,17.6896,17.7191,17.562,17.562,150800.0
2010-02-04 10:20:00,17.9,17.92,17.79,17.8,159200.0,17.5718,17.5915,17.4638,17.4737,159200.0
2010-02-04 10:30:00,17.8,17.9,17.79,17.82,111600.0,17.4737,17.5718,17.4638,17.4933,111600.0
2010-02-04 10:40:00,17.81,17.89,17.8,17.86,96800.0,17.4835,17.562,17.4737,17.5326,96800.0
2010-02-04 10:50:00,17.86,17.91,17.83,17.84,80400.0,17.5326,17.5816,17.5031,17.5129,80400.0
2010-02-04 11:00:00,17.83,17.88,17.82,17.87,63600.0,17.5031,17.5522,17.4933,17.5424,63600.0
2010-02-04 11:10:00,17.87,17.87,17.78,17.81,77600.0,17.5424,17.5424,17.454,17.4835,77600.0
2010-02-04 11:20:00,17.81,17.84,17.78,17.83,75100.0,17.4835,17.5129,17.454,17.5031,75100.0
2010-02-04 11:30:00,17.84,17.84,17.72,17.72,93200.0,17.5129,17.5129,17.3951,17.3951,93200.0
2010-02-04 11:40:00,17.72,17.74,17.7,17.7,60400.0,17.3951,17.4148,17.3755,17.3755,60400.0
2010-02-04 11:50:00,17.7,17.74,17.7,17.7,59600.0,17.3755,17.4148,17.3755,17.3755,59600.0
2010-02-04 12:00:00,17.71,17.72,17.65,17.71,62800.0,17.3853,17.3951,17.3264,17.3853,62800.0
2010-02-04 12:10:00,17.71,17.73,17.7,17.71,35800.0,17.3853,17.4049,17.3755,17.3853,35800.0
2010-02-04 12:20:00,17.71,17.73,17.7,17.7,32200.0,17.3853,17.4049,17.3755,17.3755,32200.0
2010-02-04 12:30:00,17.7,17.71,17.7,17.71,31600.0,17.3755,17.3853,17.3755,17.3853,31600.0
2010-02-04 12:40:00,17.7,17.81,17.7,17.74,126900.0,17.3755,17.4835,17.3755,17.4148,126900.0
2010-02-04 12:50:00,17.74,17.78,17.73,17.77,55700.0,17.4148,17.454,17.4049,17.4442,55700.0
2010-02-04 13:00:00,17.77,17.82,17.76,17.81,52500.0,17.4442,17.4933,17.4344,17.4835,52500.0
2010-02-04 13:10:00,17.81,17.81,17.8,17.8,36500.0,17.4835,17.4835,17.4737,17.4737,36500.0
2010-02-04 13:20:00,17.81,17.83,17.8,17.82,56200.0,17.4835,17.5031,17.4737,17.4933,56200.0
2010-02-04 13:30:00,17.81,17.85,17.81,17.85,57200.0,17.4835,17.5227,17.4835,17.5227,57200.0
2010-02-04 13:40:00,17.84,17.84,17.79,17.81,61900.0,17.5129,17.5129,17.4638,17.4835,61900.0
2010-02-04 13:50:00,17.81,17.82,17.76,17.76,48100.0,17.4835,17.4933,17.4344,17.4344,48100.0
2010-02-04 14:00:00,17.76,17.76,17.73,17.73,27700.0,17.4344,17.4344,17.4049,17.4049,27700.0
2010-02-04 14:10:00,17.73,17.74,17.7,17.71,41400.0,17.4049,17.4148,17.3755,17.3853,41400.0
2010-02-04 14:20:00,17.72,17.82,17.71,17.8,51000.0,17.3951,17.4933,17.3853,17.4737,51000.0
2010-02-04 14:30:00,17.8,17.88,17.8,17.88,76000.0,17.4737,17.5522,17.4737,17.5522,76000.0
2010-02-04 14:40:00,17.88,17.88,17.85,17.86,32800.0,17.5522,17.5522,17.5227,17.5326,32800.0
2010-02-04 14:50:00,17.86,17.87,17.84,17.84,34800.0,17.5326,17.5424,17.5129,17.5129,34800.0
2010-02-04 15:00:00,17.84,17.84,17.8,17.83,77400.0,17.5129,17.5129,17.4737,17.5031,77400.0
2010-02-04 15:10:00,17.83,17.84,17.79,17.79,107100.0,17.5031,17.5129,17.4638,17.4638,107100.0
2010-02-04 15:20:00,17.79,17.79,17.75,17.76,59200.0,17.4638,17.4638,17.4246,17.4344,59200.0
2010-02-04 15:30:00,17.76,17.78,17.71,17.72,124300.0,17.4344,17.454,17.3853,17.3951,124300.0
2010-02-04 15:40:00,17.72,17.76,17.7,17.72,117900.0,17.3951,17.4344,17.3755,17.3951,117900.0
2010-02-04 15:50:00,17.73,17.76,17.7,17.7,174800.0,17.4049,17.4344,17.3755,17.3755,174800.0
2010-02-05 09:30:00,17.64,17.71,17.31,17.41,169000.0,17.3166,17.3853,16.9926,17.0908,169000.0
2010-02-05 09:40:00,17.4,17.47,17.31,17.33,95700.0,17.081,17.1497,16.9926,17.0123,95700.0
2010-02-05 09:50:00,17.34,17.4,17.22,17.22,110100.0,17.0221,17.081,16.9043,16.9043,110100.0
2010-02-05 10:00:00,17.22,17.25,17.04,17.06,222000.0,16.9043,16.9337,16.7276,16.7472,222000.0
2010-02-05 10:10:00,17.06,17.09,16.96,16.99,216900.0,16.7472,16.7767,16.6491,16.6785,216900.0
2010-02-05 10:20:00,17.0,17.14,17.0,17.1,193100.0,16.6883,16.8258,16.6883,16.7865,193100.0
2010-02-05 10:30:00,17.1,17.14,17.09,17.09,140400.0,16.7865,16.8258,16.7767,16.7767,140400.0
2010-02-05 10:40:00,17.09,17.16,17.09,17.13,93300.0,16.7767,16.8454,16.7767,16.8159,93300.0
2010-02-05 10:50:00,17.13,17.18,17.1,17.1,120900.0,16.8159,16.865,16.7865,16.7865,120900.0
2010-02-05 11:00:00,17.1,17.12,17.03,17.11,124500.0,16.7865,16.8061,16.7178,16.7963,124500.0
2010-02-05 11:10:00,17.11,17.21,17.1,17.2,179200.0,16.7963,16.8945,16.7865,16.8847,179200.0
2010-02-05 11:20:00,17.19,17.21,17.13,17.16,130500.0,16.8748,16.8945,16.8159,16.8454,130500.0
2010-02-05 11:30:00,17.16,17.19,17.11,17.13,95800.0,16.8454,16.8748,16.7963,16.8159,95800.0
2010-02-05 11:40:00,17.13,17.18,17.12,17.17,193900.0,16.8159,16.865,16.8061,16.8552,193900.0
2010-02-05 11:50:00,17.17,17.19,17.09,17.1,81900.0,16.8552,16.8748,16.7767,16.7865,81900.0
2010-02-05 12:00:00,17.11,17.16,17.1,17.15,66900.0,16.7963,16.8454,16.7865,16.8356,66900.0
2010-02-05 12:10:00,17.15,17.18,17.12,17.17,85400.0,16.8356,16.865,16.8061,16.8552,85400.0
2010-02-05 12:20:00,17.18,17.21,17.12,17.13,63400.0,16.865,16.8945,16.8061,16.8159,63400.0
2010-02-05 12:30:00,17.12,17.16,17.08,17.08,100700.0,16.8061,16.8454,16.7669,16.7669,100700.0
2010-02-05 12:40:00,17.08,17.08,17.05,17.08,57900.0,16.7669,16.7669,16.7374,16.7669,57900.0
2010-02-05 12:50:00,17.08,17.1,17.05,17.09,38500.0,16.7669,16.7865,16.7374,16.7767,38500.0
2010-02-05 13:00:00,17.1,17.1,17.01,17.01,72400.0,16.7865,16.7865,16.6981,16.6981,72400.0
2010-02-05 13:10:00,17.01,17.05,17.0,17.02,48600.0,16.6981,16.7374,16.6883,16.708,48600.0
2010-02-05 13:20:00,17.02,17.03,16.91,16.93,115100.0,16.708,16.7178,16.6,16.6196,115100.0
2010-02-05 13:30:00,16.92,16.93,16.8,16.82,103200.0,16.6098,16.6196,16.492,16.5116,103200.0
2010-02-05 13:40:00,16.83,16.85,16.81,16.81,79400.0,16.5214,16.5411,16.5018,16.5018,79400.0
2010-02-05 13:50:00,16.82,16.82,16.76,16.78,97700.0,16.5116,16.5116,16.4527,16.4724,97700.0
2010-02-05 14:00:00,16.79,16.83,16.75,16.82,97900.0,16.4822,16.5214,16.4429,16.5116,97900.0
2010-02-05 14:10:00,16.82,16.86,16.79,16.85,118800.0,16.5116,16.5509,16.4822,16.5411,118800.0
2010-02-05 14:20:00,16.85,16.87,16.82,16.87,152900.0,16.5411,16.5607,16.5116,16.5607,152900.0
2010-02-05 14:30:00,16.86,16.93,16.82,16.89,165700.0,16.5509,16.6196,16.5116,16.5803,165700.0
2010-02-05 14:40:00,16.89,16.92,16.86,16.91,119500.0,16.5803,16.6098,16.5509,16.6,119500.0
2010-02-05 14:50:00,16.9,16.92,16.86,16.89,141100.0,16.5902,16.6098,16.5509,16.5803,141100.0
2010-02-05 15:00:00,16.88,17.11,16.88,17.09,216800.0,16.5705,16.7963,16.5705,16.7767,216800.0
2010-02-05 15:10:00,17.08,17.12,16.99,17.02,344100.0,16.7669,16.8061,16.6785,16.708,344100.0
2010-02-05 15:20:00,17.02,17.04,16.97,17.0,221600.0,16.708,16.7276,16.6589,16.6883,221600.0
2010-02-05 15:30:00,17.0,17.12,16.99,17.1,267400.0,16.6883,16.8061,16.6785,16.7865,267400.0
2010-02-05 15:40:00,17.09,17.14,17.03,17.03,381600.0,16.7767,16.8258,16.7178,16.7178,381600.0
2010-02-05 15:50:00,17.02,17.16,17.02,17.15,317800.0,16.708,16.8454,16.708,16.8356,317800.0
2010-02-08 09:30:00,17.27,17.27,17.05,17.16,97900.0,16.9534,16.9534,16.7374,16.8454,97900.0
2010-02-08 09:40:00,17.15,17.24,17.09,17.11,111400.0,16.8356,16.9239,16.7767,16.7963,111400.0
2010-02-08 09:50:00,17.12,17.28,17.12,17.26,59700.0,16.8061,16.9632,16.8061,16.9436,59700.0
2010-02-08 10:00:00,17.27,17.39,17.26,17.35,87900.0,16.9534,17.0712,16.9436,17.0319,87900.0
2010-02-08 10:10:00,17.35,17.45,17.35,17.4,49100.0,17.0319,17.1301,17.0319,17.081,49100.0
2010-02-08 10:20:00,17.41,17.44,17.34,17.39,69000.0,17.0908,17.1203,17.0221,17.0712,69000.0
2010-02-08 10:30:00,17.39,17.43,17.35,17.36,96200.0,17.0712,17.1104,17.0319,17.0417,96200.0
2010-02-08 10:40:00,17.36,17.44,17.35,17.43,34500.0,17.0417,17.1203,17.0319,17.1104,34500.0
2010-02-08 10:50:00,17.44,17.5,17.4,17.5,91800.0,17.1203,17.1792,17.081,17.1792,91800.0
2010-02-08 11:00:00,17.5,17.57,17.47,17.55,58100.0,17.1792,17.2479,17.1497,17.2282,58100.0
2010-02-08 11:10:00,17.55,17.57,17.47,17.5,51200.0,17.2282,17.2479,17.1497,17.1792,51200.0
2010-02-08 11:20:00,17.5,17.59,17.5,17.55,65400.0,17.1792,17.2675,17.1792,17.2282,65400.0
2010-02-08 11:30:00,17.55,17.57,17.52,17.55,83700.0,17.2282,17.2479,17.1988,17.2282,83700.0
2010-02-08 11:40:00,17.55,17.58,17.52,17.58,33400.0,17.2282,17.2577,17.1988,17.2577,33400.0
2010-02-08 11:50:00,17.58,17.6,17.54,17.59,46900.0,17.2577,17.2773,17.2184,17.2675,46900.0
2010-02-08 12:00:00,17.59,17.61,17.53,17.54,36500.0,17.2675,17.2871,17.2086,17.2184,36500.0
2010-02-08 12:10:00,17.55,17.58,17.5,17.54,37600.0,17.2282,17.2577,17.1792,17.2184,37600.0
2010-02-08 12:20:00,17.54,17.58,17.53,17.58,17300.0,17.2184,17.2577,17.2086,17.2577,17300.0
2010-02-08 12:30:00,17.58,17.58,17.55,17.56,33800.0,17.2577,17.2577,17.2282,17.2381,33800.0
2010-02-08 12:40:00,17.55,17.56,17.49,17.5,37600.0,17.2282,17.2381,17.1693,17.1792,37600.0
2010-02-08 12:50:00,17.5,17.55,17.5,17.55,39100.0,17.1792,17.2282,17.1792,17.2282,39100.0
2010-02-08 13:00:00,17.54,17.56,17.46,17.48,45900.0,17.2184,17.2381,17.1399,17.1595,45900.0
2010-02-08 13:10:00,17.49,17.49,17.43,17.46,31200.0,17.1693,17.1693,17.1104,17.1399,31200.0
2010-02-08 13:20:00,17.46,17.5,17.46,17.5,28400.0,17.1399,17.1792,17.1399,17.1792,28400.0
2010-02-08 13:30:00,17.5,17.5,17.48,17.48,19300.0,17.1792,17.1792,17.1595,17.1595,19300.0
2010-02-08 13:40:00,17.49,17.49,17.45,17.45,23200.0,17.1693,17.1693,17.1301,17.1301,23200.0
2010-02-08 13:50:00,17.45,17.48,17.43,17.47,42600.0,17.1301,17.1595,17.1104,17.1497,42600.0
2010-02-08 14:00:00,17.46,17.5,17.45,17.46,60100.0,17.1399,17.1792,17.1301,17.1399,60100.0
2010-02-08 14:10:00,17.45,17.49,17.43,17.48,46400.0,17.1301,17.1693,17.1104,17.1595,46400.0
2010-02-08 14:20:00,17.49,17.51,17.47,17.5,47100.0,17.1693,17.189,17.1497,17.1792,47100.0
2010-02-08 14:30:00,17.5,17.5,17.39,17.39,40600.0,17.1792,17.1792,17.0712,17.0712,40600.0
2010-02-08 14:40:00,17.4,17.46,17.39,17.44,48700.0,17.081,17.1399,17.0712,17.1203,48700.0
2010-02-08 14:50:00,17.45,17.46,17.4,17.41,30600.0,17.1301,17.1399,17.081,17.0908,30600.0
2010-02-08 15:00:00,17.41,17.43,17.36,17.39,83300.0,17.0908,17.1104,17.0417,17.0712,83300.0
2010-02-08 15:10:00,17.39,17.4,17.34,17.35,70600.0,17.0712,17.081,17.0221,17.0319,70600.0
2010-02-08 15:20:00,17.35,17.39,17.34,17.37,76500.0,17.0319,17.0712,17.0221,17.0515,76500.0
2010-02-08 15:30:00,17.38,17.4,17.37,17.38,74900.0,17.0614,17.081,17.0515,17.0614,74900.0
2010-02-08 15:40:00,17.38,17.41,17.34,17.35,156600.0,17.0614,17.0908,17.0221,17.0319,156600.0
2010-02-08 15:50:00,17.36,17.36,17.3,17.3,165900.0,17.0417,17.0417,16.9828,16.9828,165900.0
2010-02-09 09:30:00,17.56,17.64,17.39,17.41,56900.0,17.2381,17.3166,17.0712,17.0908,56900.0
2010-02-09 09:40:00,17.4,17.42,17.31,17.32,50400.0,17.081,17.1006,16.9926,17.0025,50400.0
2010-02-09 09:50:00,17.33,17.48,17.33,17.45,55600.0,17.0123,17.1595,17.0123,17.1301,55600.0
2010-02-09 10:00:00,17.45,17.52,17.4,17.47,52800.0,17.1301,17.1988,17.081,17.1497,52800.0
2010-02-09 10:10:00,17.46,17.65,17.46,17.63,94900.0,17.1399,17.3264,17.1399,17.3068,94900.0
2010-02-09 10:20:00,17.61,17.62,17.52,17.54,35500.0,17.2871,17.297,17.1988,17.2184,35500.0
2010-02-09 10:30:00,17.54,17.56,17.49,17.5,46100.0,17.2184,17.2381,17.1693,17.1792,46100.0
2010-02-09 10:40:00,17.5,17.51,17.4,17.42,55400.0,17.1792,17.189,17.081,17.1006,55400.0
2010-02-09 10:50:00,17.42,17.51,17.42,17.47,48400.0,17.1006,17.189,17.1006,17.1497,48400.0
2010-02-09 11:00:00,17.47,17.5,17.37,17.39,76500.0,17.1497,17.1792,17.0515,17.0712,76500.0
2010-02-09 11:10:00,17.39,17.45,17.37,17.43,39200.0,17.0712,17.1301,17.0515,17.1104,39200.0
2010-02-09 11:20:00,17.44,17.47,17.43,17.45,40700.0,17.1203,17.1497,17.1104,17.1301,40700.0
2010-02-09 11:30:00,17.45,17.6,17.42,17.55,105900.0,17.1301,17.2773,17.1006,17.2282,105900.0
2010-02-09 11:40:00,17.55,17.6,17.5,17.51,74700.0,17.2282,17.2773,17.1792,17.189,74700.0
2010-02-09 11:50:00,17.5,17.62,17.5,17.54,62300.0,17.1792,17.297,17.1792,17.2184,62300.0
2010-02-09 12:00:00,17.55,17.65,17.55,17.64,33100.0,17.2282,17.3264,17.2282,17.3166,33100.0
2010-02-09 12:10:00,17.64,17.74,17.64,17.71,36300.0,17.3166,17.4148,17.3166,17.3853,36300.0
2010-02-09 12:20:00,17.7,17.75,17.7,17.74,77400.0,17.3755,17.4246,17.3755,17.4148,77400.0
2010-02-09 12:30:00,17.73,17.77,17.71,17.75,77100.0,17.4049,17.4442,17.3853,17.4246,77100.0
2010-02-09 12:40:00,17.74,17.76,17.61,17.65,236000.0,17.4148,17.4344,17.2871,17.3264,236000.0
2010-02-09 12:50:00,17.65,17.66,17.6,17.63,46100.0,17.3264,17.3362,17.2773,17.3068,46100.0
2010-02-09 13:00:00,17.63,17.71,17.62,17.7,45900.0,17.3068,17.3853,17.297,17.3755,45900.0
2010-02-09 13:10:00,17.7,17.7,17.65,17.66,31100.0,17.3755,17.3755,17.3264,17.3362,31100.0
2010-02-09 13:20:00,17.65,17.68,17.63,17.64,26300.0,17.3264,17.3559,17.3068,17.3166,26300.0
2010-02-09 13:30:00,17.63,17.68,17.62,17.66,41200.0,17.3068,17.3559,17.297,17.3362,41200.0
2010-02-09 13:40:00,17.66,17.7,17.65,17.69,43800.0,17.3362,17.3755,17.3264,17.3657,43800.0
2010-02-09 13:50:00,17.68,17.7,17.66,17.66,19400.0,17.3559,17.3755,17.3362,17.3362,19400.0
2010-02-09 14:00:00,17.66,17.68,17.64,17.64,22600.0,17.3362,17.3559,17.3166,17.3166,22600.0
2010-02-09 14:10:00,17.63,17.65,17.6,17.6,25000.0,17.3068,17.3264,17.2773,17.2773,25000.0
2010-02-09 14:20:00,17.6,17.63,17.59,17.6,47500.0,17.2773,17.3068,17.2675,17.2773,47500.0
2010-02-09 14:30:00,17.6,17.64,17.56,17.58,76300.0,17.2773,17.3166,17.2381,17.2577,76300.0
2010-02-09 14:40:00,17.56,17.63,17.56,17.59,49700.0,17.2381,17.3068,17.2381,17.2675,49700.0
2010-02-09 14:50:00,17.59,17.64,17.58,17.6,43200.0,17.2675,17.3166,17.2577,17.2773,43200.0
2010-02-09 15:00:00,17.6,17.67,17.6,17.66,56700.0,17.2773,17.346,17.2773,17.3362,56700.0
2010-02-09 15:10:00,17.66,17.68,17.63,17.67,50800.0,17.3362,17.3559,17.3068,17.346,50800.0
2010-02-09 15:20:00,17.66,17.72,17.66,17.71,62800.0,17.3362,17.3951,17.3362,17.3853,62800.0
2010-02-09 15:30:00,17.72,17.72,17.66,17.68,94200.0,17.3951,17.3951,17.3362,17.3559,94200.0
2010-02-09 15:40:00,17.67,17.68,17.6,17.62,73300.0,17.346,17.3559,17.2773,17.297,73300.0
2010-02-09 15:50:00,17.62,17.63,17.57,17.61,165500.0,17.297,17.3068,17.2479,17.2871,165500.0
2010-02-10 09:30:00,17.53,17.59,17.34,17.34,85400.0,17.2086,17.2675,17.0221,17.0221,85400.0
2010-02-10 09:40:00,17.35,17.38,17.19,17.21,88400.0,17.0319,17.0614,16.8748,16.8945,88400.0
2010-02-10 09:50:00,17.23,17.39,17.23,17.32,66900.0,16.9141,17.0712,16.9141,17.0025,66900.0
2010-02-10 10:00:00,17.32,17.32,17.21,17.25,127000.0,17.0025,17.0025,16.8945,16.9337,127000.0
2010-02-10 10:10:00,17.24,17.24,17.11,17.16,98400.0,16.9239,16.9239,16.7963,16.8454,98400.0
2010-02-10 10:20:00,17.15,17.2,17.13,17.17,109000.0,16.8356,16.8847,16.8159,16.8552,109000.0
2010-02-10 10:30:00,17.17,17.26,17.12,17.26,89900.0,16.8552,16.9436,16.8061,16.9436,89900.0
2010-02-10 10:40:00,17.26,17.33,17.26,17.32,42500.0,16.9436,17.0123,16.9436,17.0025,42500.0
2010-02-10 10:50:00,17.33,17.39,17.33,17.37,32100.0,17.0123,17.0712,17.0123,17.0515,32100.0
2010-02-10 11:00:00,17.38,17.4,17.33,17.4,34800.0,17.0614,17.081,17.0123,17.081,34800.0
2010-02-10 11:10:00,17.41,17.43,17.34,17.35,36000.0,17.0908,17.1104,17.0221,17.0319,36000.0
2010-02-10 11:20:00,17.34,17.34,17.24,17.32,98300.0,17.0221,17.0221,16.9239,17.0025,98300.0
2010-02-10 11:30:00,17.32,17.36,17.32,17.34,31400.0,17.0025,17.0417,17.0025,17.0221,31400.0
2010-02-10 11:40:00,17.35,17.35,17.27,17.32,45800.0,17.0319,17.0319,16.9534,17.0025,45800.0
2010-02-10 11:50:00,17.32,17.32,17.26,17.28,46600.0,17.0025,17.0025,16.9436,16.9632,46600.0
2010-02-10 12:00:00,17.28,17.34,17.25,17.34,148800.0,16.9632,17.0221,16.9337,17.0221,148800.0
2010-02-10 12:10:00,17.34,17.38,17.33,17.38,42900.0,17.0221,17.0614,17.0123,17.0614,42900.0
2010-02-10 12:20:00,17.38,17.46,17.38,17.45,31700.0,17.0614,17.1399,17.0614,17.1301,31700.0
2010-02-10 12:30:00,17.46,17.49,17.37,17.37,54100.0,17.1399,17.1693,17.0515,17.0515,54100.0
2010-02-10 12:40:00,17.37,17.4,17.37,17.37,17900.0,17.0515,17.081,17.0515,17.0515,17900.0
2010-02-10 12:50:00,17.37,17.4,17.37,17.38,16100.0,17.0515,17.081,17.0515,17.0614,16100.0
2010-02-10 13:00:00,17.38,17.4,17.37,17.37,22500.0,17.0614,17.081,17.0515,17.0515,22500.0
2010-02-10 13:10:00,17.38,17.44,17.37,17.44,23300.0,17.0614,17.1203,17.0515,17.1203,23300.0
2010-02-10 13:20:00,17.44,17.48,17.44,17.46,38200.0,17.1203,17.1595,17.1203,17.1399,38200.0
2010-02-10 13:30:00,17.46,17.47,17.42,17.43,25900.0,17.1399,17.1497,17.1006,17.1104,25900.0
2010-02-10 13:40:00,17.44,17.46,17.42,17.44,38000.0,17.1203,17.1399,17.1006,17.1203,38000.0
2010-02-10 13:50:00,17.45,17.45,17.4,17.42,31000.0,17.1301,17.1301,17.081,17.1006,31000.0
2010-02-10 14:00:00,17.43,17.51,17.43,17.5,72200.0,17.1104,17.189,17.1104,17.1792,72200.0
2010-02-10 14:10:00,17.5,17.51,17.43,17.49,54900.0,17.1792,17.189,17.1104,17.1693,54900.0
2010-02-10 14:20:00,17.49,17.49,17.44,17.45,34100.0,17.1693,17.1693,17.1203,17.1301,34100.0
2010-02-10 14:30:00,17.44,17.45,17.4,17.4,35600.0,17.1203,17.1301,17.081,17.081,35600.0
2010-02-10 14:40:00,17.4,17.42,17.4,17.4,22900.0,17.081,17.1006,17.081,17.081,22900.0
2010-02-10 14:50:00,17.4,17.41,17.36,17.4,46000.0,17.081,17.0908,17.0417,17.081,46000.0
2010-02-10 15:00:00,17.4,17.45,17.4,17.43,34100.0,17.081,17.1301,17.081,17.1104,34100.0
2010-02-10 15:10:00,17.44,17.45,17.4,17.43,50400.0,17.1203,17.1301,17.081,17.1104,50400.0
2010-02-10 15:20:00,17.43,17.49,17.42,17.49,39500.0,17.1104,17.1693,17.1006,17.1693,39500.0
2010-02-10 15:30:00,17.48,17.48,17.38,17.41,118900.0,17.1595,17.1595,17.0614,17.0908,118900.0
2010-02-10 15:40:00,17.4,17.43,17.39,17.39,85000.0,17.081,17.1104,17.0712,17.0712,85000.0
2010-02-10 15:50:00,17.39,17.42,17.36,17.42,171800.0,17.0712,17.1006,17.0417,17.1006,171800.0
2010-02-11 09:30:00,17.41,17.41,17.21,17.3,39600.0,17.0908,17.0908,16.8945,16.9828,39600.0
2010-02-11 09:40:00,17.3,17.34,17.2,17.26,40600.0,16.9828,17.0221,16.8847,16.9436,40600.0
2010-02-11 09:50:00,17.27,17.42,17.27,17.38,45100.0,16.9534,17.1006,16.9534,17.0614,45100.0
2010-02-11 10:00:00,17.37,17.44,17.32,17.43,20600.0,17.0515,17.1203,17.0025,17.1104,20600.0
2010-02-11 10:10:00,17.43,17.5,17.43,17.45,24700.0,17.1104,17.1792,17.1104,17.1301,24700.0
2010-02-11 10:20:00,17.45,17.46,17.4,17.43,34200.0,17.1301,17.1399,17.081,17.1104,34200.0
2010-02-11 10:30:00,17.43,17.44,17.37,17.44,24300.0,17.1104,17.1203,17.0515,17.1203,24300.0
2010-02-11 10:40:00,17.44,17.49,17.41,17.43,26900.0,17.1203,17.1693,17.0908,17.1104,26900.0
2010-02-11 10:50:00,17.42,17.46,17.37,17.42,25100.0,17.1006,17.1399,17.0515,17.1006,25100.0
2010-02-11 11:00:00,17.42,17.47,17.41,17.42,26100.0,17.1006,17.1497,17.0908,17.1006,26100.0
2010-02-11 11:10:00,17.42,17.45,17.42,17.42,21300.0,17.1006,17.1301,17.1006,17.1006,21300.0
2010-02-11 11:20:00,17.43,17.51,17.42,17.48,26100.0,17.1104,17.189,17.1006,17.1595,26100.0
2010-02-11 11:30:00,17.48,17.5,17.48,17.49,12200.0,17.1595,17.1792,17.1595,17.1693,12200.0
2010-02-11 11:40:00,17.49,17.55,17.48,17.52,56900.0,17.1693,17.2282,17.1595,17.1988,56900.0
2010-02-11 11:50:00,17.52,17.58,17.52,17.57,66700.0,17.1988,17.2577,17.1988,17.2479,66700.0
2010-02-11 12:00:00,17.58,17.62,17.57,17.62,33600.0,17.2577,17.297,17.2479,17.297,33600.0
2010-02-11 12:10:00,17.62,17.69,17.6,17.64,61000.0,17.297,17.3657,17.2773,17.3166,61000.0
2010-02-11 12:20:00,17.63,17.64,17.62,17.63,13400.0,17.3068,17.3166,17.297,17.3068,13400.0
2010-02-11 12:30:00,17.63,17.66,17.62,17.66,35300.0,17.3068,17.3362,17.297,17.3362,35300.0
2010-02-11 12:40:00,17.66,17.66,17.65,17.65,9800.0,17.3362,17.3362,17.3264,17.3264,9800.0
2010-02-11 12:50:00,17.65,17.69,17.65,17.69,31000.0,17.3264,17.3657,17.3264,17.3657,31000.0
2010-02-11 13:00:00,17.69,17.69,17.64,17.65,30400.0,17.3657,17.3657,17.3166,17.3264,30400.0
2010-02-11 13:10:00,17.64,17.65,17.62,17.63,21900.0,17.3166,17.3264,17.297,17.3068,21900.0
2010-02-11 13:20:00,17.63,17.66,17.62,17.65,13600.0,17.3068,17.3362,17.297,17.3264,13600.0
2010-02-11 13:30:00,17.66,17.69,17.65,17.65,26600.0,17.3362,17.3657,17.3264,17.3264,26600.0
2010-02-11 13:40:00,17.65,17.65,17.61,17.61,20900.0,17.3264,17.3264,17.2871,17.2871,20900.0
2010-02-11 13:50:00,17.61,17.63,17.6,17.63,15800.0,17.2871,17.3068,17.2773,17.3068,15800.0
2010-02-11 14:00:00,17.63,17.68,17.62,17.68,34600.0,17.3068,17.3559,17.297,17.3559,34600.0
2010-02-11 14:10:00,17.67,17.67,17.61,17.62,104000.0,17.346,17.346,17.2871,17.297,104000.0
2010-02-11 14:20:00,17.63,17.69,17.62,17.68,36900.0,17.3068,17.3657,17.297,17.3559,36900.0
2010-02-11 14:30:00,17.68,17.69,17.63,17.65,17000.0,17.3559,17.3657,17.3068,17.3264,17000.0
2010-02-11 14:40:00,17.65,17.68,17.64,17.64,33200.0,17.3264,17.3559,17.3166,17.3166,33200.0
2010-02-11 14:50:00,17.64,17.66,17.63,17.65,20200.0,17.3166,17.3362,17.3068,17.3264,20200.0
2010-02-11 15:00:00,17.66,17.68,17.65,17.67,27500.0,17.3362,17.3559,17.3264,17.346,27500.0
2010-02-11 15:10:00,17.67,17.68,17.66,17.66,23400.0,17.346,17.3559,17.3362,17.3362,23400.0
2010-02-11 15:20:00,17.66,17.67,17.63,17.63,36200.0,17.3362,17.346,17.3068,17.3068,36200.0
2010-02-11 15:30:00,17.63,17.65,17.61,17.61,42900.0,17.3068,17.3264,17.2871,17.2871,42900.0
2010-02-11 15:40:00,17.61,17.62,17.56,17.57,68700.0,17.2871,17.297,17.2381,17.2479,68700.0
2010-02-11 15:50:00,17.57,17.6,17.56,17.6,104800.0,17.2479,17.2773,17.2381,17.2773,104800.0
2010-02-12 09:30:00,17.39,17.48,17.21,17.32,67500.0,17.0712,17.1595,16.8945,17.0025,67500.0
2010-02-12 09:40:00,17.32,17.41,17.29,17.41,53300.0,17.0025,17.0908,16.973,17.0908,53300.0
2010-02-12 09:50:00,17.42,17.5,17.38,17.44,57400.0,17.1006,17.1792,17.0614,17.1203,57400.0
2010-02-12 10:00:00,17.45,17.45,17.35,17.39,93900.0,17.1301,17.1301,17.0319,17.0712,93900.0
2010-02-12 10:10:00,17.4,17.41,17.33,17.35,87100.0,17.081,17.0908,17.0123,17.0319,87100.0
2010-02-12 10:20:00,17.35,17.43,17.31,17.43,45700.0,17.0319,17.1104,16.9926,17.1104,45700.0
2010-02-12 10:30:00,17.42,17.46,17.35,17.36,22900.0,17.1006,17.1399,17.0319,17.0417,22900.0
2010-02-12 10:40:00,17.37,17.38,17.34,17.35,21900.0,17.0515,17.0614,17.0221,17.0319,21900.0
2010-02-12 10:50:00,17.35,17.41,17.33,17.35,27800.0,17.0319,17.0908,17.0123,17.0319,27800.0
2010-02-12 11:00:00,17.33,17.37,17.3,17.35,23400.0,17.0123,17.0515,16.9828,17.0319,23400.0
2010-02-12 11:10:00,17.36,17.37,17.31,17.37,22200.0,17.0417,17.0515,16.9926,17.0515,22200.0
2010-02-12 11:20:00,17.37,17.42,17.36,17.38,29500.0,17.0515,17.1006,17.0417,17.0614,29500.0
2010-02-12 11:30:00,17.37,17.39,17.36,17.39,14200.0,17.0515,17.0712,17.0417,17.0712,14200.0
2010-02-12 11:40:00,17.39,17.44,17.38,17.44,14300.0,17.0712,17.1203,17.0614,17.1203,14300.0
2010-02-12 11:50:00,17.44,17.44,17.4,17.42,22300.0,17.1203,17.1203,17.081,17.1006,22300.0
2010-02-12 12:00:00,17.42,17.46,17.42,17.46,22800.0,17.1006,17.1399,17.1006,17.1399,22800.0
2010-02-12 12:10:00,17.46,17.57,17.46,17.54,23800.0,17.1399,17.2479,17.1399,17.2184,23800.0
2010-02-12 12:20:00,17.55,17.56,17.54,17.55,14000.0,17.2282,17.2381,17.2184,17.2282,14000.0
2010-02-12 12:30:00,17.56,17.56,17.49,17.51,29700.0,17.2381,17.2381,17.1693,17.189,29700.0
2010-02-12 12:40:00,17.51,17.52,17.49,17.5,26600.0,17.189,17.1988,17.1693,17.1792,26600.0
2010-02-12 12:50:00,17.49,17.5,17.46,17.5,32500.0,17.1693,17.1792,17.1399,17.1792,32500.0
2010-02-12 13:00:00,17.49,17.52,17.49,17.51,22400.0,17.1693,17.1988,17.1693,17.189,22400.0
2010-02-12 13:10:00,17.51,17.52,17.44,17.48,53900.0,17.189,17.1988,17.1203,17.1595,53900.0
2010-02-12 13:20:00,17.48,17.49,17.42,17.42,37400.0,17.1595,17.1693,17.1006,17.1006,37400.0
2010-02-12 13:30:00,17.42,17.42,17.36,17.42,33500.0,17.1006,17.1006,17.0417,17.1006,33500.0
2010-02-12 13:40:00,17.42,17.48,17.42,17.46,38700.0,17.1006,17.1595,17.1006,17.1399,38700.0
2010-02-12 13:50:00,17.46,17.47,17.43,17.45,31700.0,17.1399,17.1497,17.1104,17.1301,31700.0
2010-02-12 14:00:00,17.44,17.45,17.39,17.39,85300.0,17.1203,17.1301,17.0712,17.0712,85300.0
2010-02-12 14:10:00,17.4,17.49,17.4,17.49,30800.0,17.081,17.1693,17.081,17.1693,30800.0
2010-02-12 14:20:00,17.48,17.52,17.45,17.45,58900.0,17.1595,17.1988,17.1301,17.1301,58900.0
2010-02-12 14:30:00,17.45,17.46,17.43,17.46,37800.0,17.1301,17.1399,17.1104,17.1399,37800.0
2010-02-12 14:40:00,17.46,17.49,17.42,17.49,25900.0,17.1399,17.1693,17.1006,17.1693,25900.0
2010-02-12 14:50:00,17.48,17.52,17.45,17.46,26400.0,17.1595,17.1988,17.1301,17.1399,26400.0
2010-02-12 15:00:00,17.46,17.52,17.41,17.52,50100.0,17.1399,17.1988,17.0908,17.1988,50100.0
2010-02-12 15:10:00,17.52,17.52,17.43,17.47,38500.0,17.1988,17.1988,17.1104,17.1497,38500.0
2010-02-12 15:20:00,17.45,17.49,17.45,17.46,33800.0,17.1301,17.1693,17.1301,17.1399,33800.0
2010-02-12 15:30:00,17.46,17.49,17.43,17.47,51600.0,17.1399,17.1693,17.1104,17.1497,51600.0
2010-02-12 15:40:00,17.46,17.48,17.45,17.48,109000.0,17.1399,17.1595,17.1301,17.1595,109000.0
2010-02-12 15:50:00,17.48,17.53,17.47,17.51,158900.0,17.1595,17.2086,17.1497,17.189,158900.0
2010-02-16 09:30:00,17.7,17.73,17.53,17.7,75700.0,17.3755,17.4049,17.2086,17.3755,75700.0
2010-02-16 09:40:00,17.7,17.7,17.48,17.59,77800.0,17.3755,17.3755,17.1595,17.2675,77800.0
2010-02-16 09:50:00,17.61,17.65,17.6,17.63,15700.0,17.2871,17.3264,17.2773,17.3068,15700.0
2010-02-16 10:00:00,17.63,17.65,17.56,17.56,32400.0,17.3068,17.3264,17.2381,17.2381,32400.0
2010-02-16 10:10:00,17.56,17.68,17.54,17.67,47500.0,17.2381,17.3559,17.2184,17.346,47500.0
2010-02-16 10:20:00,17.67,17.67,17.61,17.66,21900.0,17.346,17.346,17.2871,17.3362,21900.0
2010-02-16 10:30:00,17.66,17.73,17.65,17.73,23000.0,17.3362,17.4049,17.3264,17.4049,23000.0
2010-02-16 10:40:00,17.73,17.75,17.72,17.72,47400.0,17.4049,17.4246,17.3951,17.3951,47400.0
2010-02-16 10:50:00,17.72,17.72,17.67,17.68,43300.0,17.3951,17.3951,17.346,17.3559,43300.0
2010-02-16 11:00:00,17.69,17.71,17.67,17.68,43100.0,17.3657,17.3853,17.346,17.3559,43100.0
2010-02-16 11:10:00,17.69,17.69,17.67,17.69,24100.0,17.3657,17.3657,17.346,17.3657,24100.0
2010-02-16 11:20:00,17.68,17.7,17.68,17.7,22900.0,17.3559,17.3755,17.3559,17.3755,22900.0
2010-02-16 11:30:00,17.69,17.71,17.66,17.67,31500.0,17.3657,17.3853,17.3362,17.346,31500.0
2010-02-16 11:40:00,17.66,17.7,17.66,17.7,26500.0,17.3362,17.3755,17.3362,17.3755,26500.0
2010-02-16 11:50:00,17.69,17.69,17.66,17.66,29500.0,17.3657,17.3657,17.3362,17.3362,29500.0
2010-02-16 12:00:00,17.66,17.7,17.65,17.7,16100.0,17.3362,17.3755,17.3264,17.3755,16100.0
2010-02-16 12:10:00,17.7,17.71,17.69,17.7,25600.0,17.3755,17.3853,17.3657,17.3755,25600.0
2010-02-16 12:20:00,17.7,17.7,17.69,17.7,7600.0,17.3755,17.3755,17.3657,17.3755,7600.0
2010-02-16 12:30:00,17.7,17.7,17.69,17.69,14900.0,17.3755,17.3755,17.3657,17.3657,14900.0
2010-02-16 12:40:00,17.7,17.7,17.63,17.66,74900.0,17.3755,17.3755,17.3068,17.3362,74900.0
2010-02-16 12:50:00,17.66,17.71,17.66,17.7,21500.0,17.3362,17.3853,17.3362,17.3755,21500.0
2010-02-16 13:00:00,17.69,17.7,17.67,17.67,20700.0,17.3657,17.3755,17.346,17.346,20700.0
2010-02-16 13:10:00,17.68,17.69,17.67,17.67,65900.0,17.3559,17.3657,17.346,17.346,65900.0
2010-02-16 13:20:00,17.67,17.68,17.65,17.65,86400.0,17.346,17.3559,17.3264,17.3264,86400.0
2010-02-16 13:30:00,17.66,17.67,17.64,17.65,27500.0,17.3362,17.346,17.3166,17.3264,27500.0
2010-02-16 13:40:00,17.65,17.65,17.64,17.64,20000.0,17.3264,17.3264,17.3166,17.3166,20000.0
2010-02-16 13:50:00,17.64,17.65,17.63,17.64,65700.0,17.3166,17.3264,17.3068,17.3166,65700.0
2010-02-16 14:00:00,17.64,17.65,17.63,17.65,35800.0,17.3166,17.3264,17.3068,17.3264,35800.0
2010-02-16 14:10:00,17.64,17.65,17.64,17.65,26100.0,17.3166,17.3264,17.3166,17.3264,26100.0
2010-02-16 14:20:00,17.64,17.66,17.64,17.65,106000.0,17.3166,17.3362,17.3166,17.3264,106000.0
2010-02-16 14:30:00,17.65,17.65,17.6,17.61,93800.0,17.3264,17.3264,17.2773,17.2871,93800.0
2010-02-16 14:40:00,17.61,17.65,17.61,17.64,40900.0,17.2871,17.3264,17.2871,17.3166,40900.0
2010-02-16 14:50:00,17.65,17.65,17.58,17.59,82300.0,17.3264,17.3264,17.2577,17.2675,82300.0
2010-02-16 15:00:00,17.6,17.6,17.59,17.6,48400.0,17.2773,17.2773,17.2675,17.2773,48400.0
2010-02-16 15:10:00,17.6,17.6,17.59,17.59,51400.0,17.2773,17.2773,17.2675,17.2675,51400.0
2010-02-16 15:20:00,17.59,17.63,17.59,17.62,78600.0,17.2675,17.3068,17.2675,17.297,78600.0
2010-02-16 15:30:00,17.62,17.65,17.6,17.65,162100.0,17.297,17.3264,17.2773,17.3264,162100.0
2010-02-16 15:40:00,17.64,17.65,17.63,17.64,149000.0,17.3166,17.3264,17.3068,17.3166,149000.0
2010-02-16 15:50:00,17.64,17.65,17.64,17.64,192000.0,17.3166,17.3264,17.3166,17.3166,192000.0
2010-02-17 09:30:00,17.72,17.83,17.66,17.73,47000.0,17.3951,17.5031,17.3362,17.4049,47000.0
2010-02-17 09:40:00,17.74,17.74,17.61,17.62,33800.0,17.4148,17.4148,17.2871,17.297,33800.0
2010-02-17 09:50:00,17.63,17.63,17.59,17.61,71100.0,17.3068,17.3068,17.2675,17.2871,71100.0
2010-02-17 10:00:00,17.61,17.65,17.6,17.64,42400.0,17.2871,17.3264,17.2773,17.3166,42400.0
2010-02-17 10:10:00,17.63,17.64,17.6,17.63,49000.0,17.3068,17.3166,17.2773,17.3068,49000.0
2010-02-17 10:20:00,17.63,17.68,17.63,17.68,34000.0,17.3068,17.3559,17.3068,17.3559,34000.0
2010-02-17 10:30:00,17.68,17.73,17.68,17.69,50800.0,17.3559,17.4049,17.3559,17.3657,50800.0
2010-02-17 10:40:00,17.7,17.7,17.63,17.63,31000.0,17.3755,17.3755,17.3068,17.3068,31000.0
2010-02-17 10:50:00,17.63,17.64,17.58,17.58,29200.0,17.3068,17.3166,17.2577,17.2577,29200.0
2010-02-17 11:00:00,17.58,17.59,17.51,17.52,55300.0,17.2577,17.2675,17.189,17.1988,55300.0
2010-02-17 11:10:00,17.51,17.56,17.5,17.54,31800.0,17.189,17.2381,17.1792,17.2184,31800.0
2010-02-17 11:20:00,17.55,17.57,17.52,17.52,22500.0,17.2282,17.2479,17.1988,17.1988,22500.0
2010-02-17 11:30:00,17.51,17.54,17.51,17.54,24900.0,17.189,17.2184,17.189,17.2184,24900.0
2010-02-17 11:40:00,17.53,17.55,17.52,17.54,20700.0,17.2086,17.2282,17.1988,17.2184,20700.0
2010-02-17 11:50:00,17.55,17.59,17.55,17.58,13100.0,17.2282,17.2675,17.2282,17.2577,13100.0
2010-02-17 12:00:00,17.59,17.64,17.59,17.64,19400.0,17.2675,17.3166,17.2675,17.3166,19400.0
2010-02-17 12:10:00,17.63,17.67,17.63,17.67,70800.0,17.3068,17.346,17.3068,17.346,70800.0
2010-02-17 12:20:00,17.67,17.68,17.67,17.67,49100.0,17.346,17.3559,17.346,17.346,49100.0
2010-02-17 12:30:00,17.67,17.69,17.66,17.66,56100.0,17.346,17.3657,17.3362,17.3362,56100.0
2010-02-17 12:40:00,17.67,17.67,17.64,17.64,12700.0,17.346,17.346,17.3166,17.3166,12700.0
2010-02-17 12:50:00,17.65,17.66,17.64,17.65,62200.0,17.3264,17.3362,17.3166,17.3264,62200.0
2010-02-17 13:00:00,17.65,17.66,17.64,17.66,36200.0,17.3264,17.3362,17.3166,17.3362,36200.0
2010-02-17 13:10:00,17.65,17.66,17.63,17.65,48000.0,17.3264,17.3362,17.3068,17.3264,48000.0
2010-02-17 13:20:00,17.65,17.65,17.63,17.63,25100.0,17.3264,17.3264,17.3068,17.3068,25100.0
2010-02-17 13:30:00,17.63,17.64,17.6,17.6,14200.0,17.3068,17.3166,17.2773,17.2773,14200.0
2010-02-17 13:40:00,17.6,17.61,17.59,17.59,12200.0,17.2773,17.2871,17.2675,17.2675,12200.0
2010-02-17 13:50:00,17.6,17.6,17.57,17.59,26900.0,17.2773,17.2773,17.2479,17.2675,26900.0
2010-02-17 14:00:00,17.6,17.6,17.55,17.56,102100.0,17.2773,17.2773,17.2282,17.2381,102100.0
2010-02-17 14:10:00,17.56,17.57,17.55,17.56,30100.0,17.2381,17.2479,17.2282,17.2381,30100.0
2010-02-17 14:20:00,17.56,17.58,17.54,17.56,37400.0,17.2381,17.2577,17.2184,17.2381,37400.0
2010-02-17 14:30:00,17.55,17.59,17.55,17.57,26400.0,17.2282,17.2675,17.2282,17.2479,26400.0
2010-02-17 14:40:00,17.57,17.61,17.57,17.6,41300.0,17.2479,17.2871,17.2479,17.2773,41300.0
2010-02-17 14:50:00,17.6,17.61,17.57,17.6,82200.0,17.2773,17.2871,17.2479,17.2773,82200.0
2010-02-17 15:00:00,17.6,17.65,17.6,17.61,115000.0,17.2773,17.3264,17.2773,17.2871,115000.0
2010-02-17 15:10:00,17.61,17.64,17.61,17.63,33900.0,17.2871,17.3166,17.2871,17.3068,33900.0
2010-02-17 15:20:00,17.62,17.63,17.59,17.6,64200.0,17.297,17.3068,17.2675,17.2773,64200.0
2010-02-17 15:30:00,17.61,17.65,17.6,17.63,56700.0,17.2871,17.3264,17.2773,17.3068,56700.0
2010-02-17 15:40:00,17.64,17.64,17.59,17.6,81900.0,17.3166,17.3166,17.2675,17.2773,81900.0
2010-02-17 15:50:00,17.59,17.63,17.59,17.63,158300.0,17.2675,17.3068,17.2675,17.3068,158300.0
2010-02-18 09:30:00,17.55,17.72,17.54,17.71,36700.0,17.2282,17.3951,17.2184,17.3853,36700.0
2010-02-18 09:40:00,17.7,17.76,17.65,17.72,51300.0,17.3755,17.4344,17.3264,17.3951,51300.0
2010-02-18 09:50:00,17.72,17.77,17.7,17.77,45300.0,17.3951,17.4442,17.3755,17.4442,45300.0
2010-02-18 10:00:00,17.77,17.79,17.75,17.78,61100.0,17.4442,17.4638,17.4246,17.454,61100.0
2010-02-18 10:10:00,17.78,17.78,17.75,17.75,16100.0,17.454,17.454,17.4246,17.4246,16100.0
2010-02-18 10:20:00,17.75,17.75,17.66,17.7,23000.0,17.4246,17.4246,17.3362,17.3755,23000.0
2010-02-18 10:30:00,17.7,17.77,17.65,17.77,44200.0,17.3755,17.4442,17.3264,17.4442,44200.0
2010-02-18 10:40:00,17.77,17.79,17.76,17.78,26500.0,17.4442,17.4638,17.4344,17.454,26500.0
2010-02-18 10:50:00,17.78,17.87,17.78,17.86,32400.0,17.454,17.5424,17.454,17.5326,32400.0
2010-02-18 11:00:00,17.86,17.89,17.84,17.88,51900.0,17.5326,17.562,17.5129,17.5522,51900.0
2010-02-18 11:10:00,17.87,17.88,17.82,17.83,62100.0,17.5424,17.5522,17.4933,17.5031,62100.0
2010-02-18 11:20:00,17.83,17.91,17.83,17.85,69700.0,17.5031,17.5816,17.5031,17.5227,69700.0
2010-02-18 11:30:00,17.85,17.89,17.81,17.83,94800.0,17.5227,17.562,17.4835,17.5031,94800.0
2010-02-18 11:40:00,17.84,17.84,17.81,17.82,54100.0,17.5129,17.5129,17.4835,17.4933,54100.0
2010-02-18 11:50:00,17.81,17.87,17.8,17.87,32500.0,17.4835,17.5424,17.4737,17.5424,32500.0
2010-02-18 12:00:00,17.87,17.89,17.86,17.88,21400.0,17.5424,17.562,17.5326,17.5522,21400.0
2010-02-18 12:10:00,17.88,17.88,17.86,17.87,15300.0,17.5522,17.5522,17.5326,17.5424,15300.0
2010-02-18 12:20:00,17.88,17.88,17.87,17.87,9300.0,17.5522,17.5522,17.5424,17.5424,9300.0
2010-02-18 12:30:00,17.88,17.88,17.86,17.86,21600.0,17.5522,17.5522,17.5326,17.5326,21600.0
2010-02-18 12:40:00,17.86,17.87,17.86,17.87,12300.0,17.5326,17.5424,17.5326,17.5424,12300.0
2010-02-18 12:50:00,17.87,17.88,17.86,17.88,26100.0,17.5424,17.5522,17.5326,17.5522,26100.0
2010-02-18 13:00:00,17.88,17.9,17.87,17.89,38200.0,17.5522,17.5718,17.5424,17.562,38200.0
2010-02-18 13:10:00,17.89,17.91,17.89,17.91,25100.0,17.562,17.5816,17.562,17.5816,25100.0
2010-02-18 13:20:00,17.91,17.92,17.9,17.91,82300.0,17.5816,17.5915,17.5718,17.5816,82300.0
2010-02-18 13:30:00,17.91,17.92,17.88,17.88,78300.0,17.5816,17.5915,17.5522,17.5522,78300.0
2010-02-18 13:40:00,17.88,17.91,17.87,17.9,66100.0,17.5522,17.5816,17.5424,17.5718,66100.0
2010-02-18 13:50:00,17.9,17.91,17.89,17.89,28700.0,17.5718,17.5816,17.562,17.562,28700.0
2010-02-18 14:00:00,17.89,17.9,17.89,17.89,16600.0,17.562,17.5718,17.562,17.562,16600.0
2010-02-18 14:10:00,17.89,17.91,17.89,17.9,57500.0,17.562,17.5816,17.562,17.5718,57500.0
2010-02-18 14:20:00,17.91,17.91,17.9,17.91,23500.0,17.5816,17.5816,17.5718,17.5816,23500.0
2010-02-18 14:30:00,17.9,17.96,17.9,17.95,54100.0,17.5718,17.6307,17.5718,17.6209,54100.0
2010-02-18 14:40:00,17.94,17.95,17.92,17.92,57200.0,17.6111,17.6209,17.5915,17.5915,57200.0
2010-02-18 14:50:00,17.93,17.94,17.92,17.93,35900.0,17.6013,17.6111,17.5915,17.6013,35900.0
2010-02-18 15:00:00,17.93,17.98,17.92,17.98,91800.0,17.6013,17.6504,17.5915,17.6504,91800.0
2010-02-18 15:10:00,17.98,17.99,17.97,17.98,40900.0,17.6504,17.6602,17.6405,17.6504,40900.0
2010-02-18 15:20:00,17.99,17.99,17.98,17.99,35000.0,17.6602,17.6602,17.6504,17.6602,35000.0
2010-02-18 15:30:00,17.99,17.99,17.98,17.99,57200.0,17.6602,17.6602,17.6504,17.6602,57200.0
2010-02-18 15:40:00,17.98,18.03,17.98,18.02,69400.0,17.6504,17.6994,17.6504,17.6896,69400.0
2010-02-18 15:50:00,18.02,18.03,18.0,18.0,165500.0,17.6896,17.6994,17.67,17.67,165500.0
2010-02-19 09:30:00,17.94,18.08,17.79,18.08,219100.0,17.6111,17.7485,17.4638,17.7485,219100.0
2010-02-19 09:40:00,18.1,18.17,18.04,18.05,97500.0,17.7682,17.8369,17.7093,17.7191,97500.0
2010-02-19 09:50:00,18.05,18.05,17.89,17.89,67200.0,17.7191,17.7191,17.562,17.562,67200.0
2010-02-19 10:00:00,17.9,17.98,17.89,17.98,71600.0,17.5718,17.6504,17.562,17.6504,71600.0
2010-02-19 10:10:00,17.98,18.01,17.97,17.99,54500.0,17.6504,17.6798,17.6405,17.6602,54500.0
2010-02-19 10:20:00,17.99,18.01,17.98,17.99,62200.0,17.6602,17.6798,17.6504,17.6602,62200.0
2010-02-19 10:30:00,17.99,17.99,17.94,17.96,41100.0,17.6602,17.6602,17.6111,17.6307,41100.0
2010-02-19 10:40:00,17.96,18.04,17.95,18.04,96500.0,17.6307,17.7093,17.6209,17.7093,96500.0
2010-02-19 10:50:00,18.04,18.04,17.98,17.98,98700.0,17.7093,17.7093,17.6504,17.6504,98700.0
2010-02-19 11:00:00,17.98,17.98,17.93,17.93,82000.0,17.6504,17.6504,17.6013,17.6013,82000.0
2010-02-19 11:10:00,17.93,17.99,17.93,17.99,50600.0,17.6013,17.6602,17.6013,17.6602,50600.0
2010-02-19 11:20:00,17.99,17.99,17.97,17.97,51700.0,17.6602,17.6602,17.6405,17.6405,51700.0
2010-02-19 11:30:00,17.97,17.99,17.96,17.98,44100.0,17.6405,17.6602,17.6307,17.6504,44100.0
2010-02-19 11:40:00,17.98,18.01,17.97,17.98,31800.0,17.6504,17.6798,17.6405,17.6504,31800.0
2010-02-19 11:50:00,17.98,18.0,17.97,18.0,68400.0,17.6504,17.67,17.6405,17.67,68400.0
2010-02-19 12:00:00,18.01,18.03,17.94,17.95,105100.0,17.6798,17.6994,17.6111,17.6209,105100.0
2010-02-19 12:10:00,17.94,17.95,17.91,17.95,49000.0,17.6111,17.6209,17.5816,17.6209,49000.0
2010-02-19 12:20:00,17.96,18.03,17.95,18.01,50600.0,17.6307,17.6994,17.6209,17.6798,50600.0
2010-02-19 12:30:00,18.01,18.02,17.97,17.98,72100.0,17.6798,17.6896,17.6405,17.6504,72100.0
2010-02-19 12:40:00,17.99,18.01,17.98,18.0,43100.0,17.6602,17.6798,17.6504,17.67,43100.0
2010-02-19 12:50:00,18.01,18.03,17.97,17.98,75800.0,17.6798,17.6994,17.6405,17.6504,75800.0
2010-02-19 13:00:00,17.99,18.01,17.94,17.94,95500.0,17.6602,17.6798,17.6111,17.6111,95500.0
2010-02-19 13:10:00,17.95,17.99,17.94,17.97,73000.0,17.6209,17.6602,17.6111,17.6405,73000.0
2010-02-19 13:20:00,17.97,17.97,17.94,17.94,53300.0,17.6405,17.6405,17.6111,17.6111,53300.0
2010-02-19 13:30:00,17.94,17.95,17.94,17.94,46800.0,17.6111,17.6209,17.6111,17.6111,46800.0
2010-02-19 13:40:00,17.94,17.95,17.9,17.93,112600.0,17.6111,17.6209,17.5718,17.6013,112600.0
2010-02-19 13:50:00,17.92,18.03,17.9,18.03,70700.0,17.5915,17.6994,17.5718,17.6994,70700.0
2010-02-19 14:00:00,18.03,18.03,17.98,17.98,50200.0,17.6994,17.6994,17.6504,17.6504,50200.0
2010-02-19 14:10:00,17.98,18.0,17.98,18.0,31500.0,17.6504,17.67,17.6504,17.67,31500.0
2010-02-19 14:20:00,18.0,18.01,17.97,17.97,59800.0,17.67,17.6798,17.6405,17.6405,59800.0
2010-02-19 14:30:00,17.97,18.01,17.97,18.0,63900.0,17.6405,17.6798,17.6405,17.67,63900.0
2010-02-19 14:40:00,18.0,18.01,17.98,17.99,90300.0,17.67,17.6798,17.6504,17.6602,90300.0
2010-02-19 14:50:00,17.99,18.0,17.98,17.98,30500.0,17.6602,17.67,17.6504,17.6504,30500.0
2010-02-19 15:00:00,17.98,17.99,17.91,17.92,227900.0,17.6504,17.6602,17.5816,17.5915,227900.0
2010-02-19 15:10:00,17.92,17.93,17.88,17.89,66700.0,17.5915,17.6013,17.5522,17.562,66700.0
2010-02-19 15:20:00,17.89,17.89,17.86,17.87,98800.0,17.562,17.562,17.5326,17.5424,98800.0
2010-02-19 15:30:00,17.87,17.9,17.87,17.87,134300.0,17.5424,17.5718,17.5424,17.5424,134300.0
2010-02-19 15:40:00,17.88,17.9,17.86,17.86,232400.0,17.5522,17.5718,17.5326,17.5326,232400.0
2010-02-19 15:50:00,17.86,17.86,17.85,17.85,338700.0,17.5326,17.5326,17.5227,17.5227,338700.0
2010-02-22 09:30:00,18.52,19.12,18.47,18.91,640800.0,18.1805,18.7695,18.1314,18.5633,640800.0
2010-02-22 09:40:00,18.92,19.18,18.77,18.88,733000.0,18.5731,18.8284,18.4259,18.5339,733000.0
2010-02-22 09:50:00,18.88,19.04,18.77,19.03,398900.0,18.5339,18.6909,18.4259,18.6811,398900.0
2010-02-22 10:00:00,19.04,19.33,19.0,19.3,550000.0,18.6909,18.9756,18.6517,18.9462,550000.0
2010-02-22 10:10:00,19.31,19.44,19.24,19.39,316500.0,18.956,19.0836,18.8873,19.0345,316500.0
2010-02-22 10:20:00,19.39,19.49,19.3,19.41,403000.0,19.0345,19.1327,18.9462,19.0541,403000.0
2010-02-22 10:30:00,19.41,19.42,19.27,19.28,285400.0,19.0541,19.064,18.9167,18.9265,285400.0
2010-02-22 10:40:00,19.29,19.38,19.27,19.3,148900.0,18.9363,19.0247,18.9167,18.9462,148900.0
2010-02-22 10:50:00,19.29,19.3,19.17,19.2,209000.0,18.9363,18.9462,18.8185,18.848,209000.0
2010-02-22 11:00:00,19.2,19.21,19.07,19.13,200700.0,18.848,18.8578,18.7204,18.7793,200700.0
2010-02-22 11:10:00,19.13,19.29,19.11,19.26,156400.0,18.7793,18.9363,18.7596,18.9069,156400.0
2010-02-22 11:20:00,19.26,19.35,19.25,19.31,100100.0,18.9069,18.9952,18.8971,18.956,100100.0
2010-02-22 11:30:00,19.32,19.34,19.27,19.3,72500.0,18.9658,18.9854,18.9167,18.9462,72500.0
2010-02-22 11:40:00,19.29,19.37,19.28,19.3,77200.0,18.9363,19.0149,18.9265,18.9462,77200.0
2010-02-22 11:50:00,19.29,19.3,19.25,19.26,52100.0,18.9363,18.9462,18.8971,18.9069,52100.0
2010-02-22 12:00:00,19.26,19.27,19.2,19.23,53500.0,18.9069,18.9167,18.848,18.8774,53500.0
2010-02-22 12:10:00,19.23,19.24,19.19,19.2,52100.0,18.8774,18.8873,18.8382,18.848,52100.0
2010-02-22 12:20:00,19.19,19.24,19.18,19.2,59400.0,18.8382,18.8873,18.8284,18.848,59400.0
2010-02-22 12:30:00,19.2,19.29,19.19,19.28,60900.0,18.848,18.9363,18.8382,18.9265,60900.0
2010-02-22 12:40:00,19.28,19.28,19.23,19.24,45900.0,18.9265,18.9265,18.8774,18.8873,45900.0
2010-02-22 12:50:00,19.24,19.27,19.23,19.25,35300.0,18.8873,18.9167,18.8774,18.8971,35300.0
2010-02-22 13:00:00,19.25,19.3,19.24,19.28,82700.0,18.8971,18.9462,18.8873,18.9265,82700.0
2010-02-22 13:10:00,19.28,19.32,19.28,19.3,44800.0,18.9265,18.9658,18.9265,18.9462,44800.0
2010-02-22 13:20:00,19.3,19.47,19.3,19.45,174800.0,18.9462,19.113,18.9462,19.0934,174800.0
2010-02-22 13:30:00,19.44,19.44,19.39,19.4,82800.0,19.0836,19.0836,19.0345,19.0443,82800.0
2010-02-22 13:40:00,19.39,19.47,19.39,19.44,68700.0,19.0345,19.113,19.0345,19.0836,68700.0
2010-02-22 13:50:00,19.43,19.45,19.34,19.35,84900.0,19.0738,19.0934,18.9854,18.9952,84900.0
2010-02-22 14:00:00,19.35,19.35,19.29,19.29,85900.0,18.9952,18.9952,18.9363,18.9363,85900.0
2010-02-22 14:10:00,19.29,19.35,19.29,19.33,78600.0,18.9363,18.9952,18.9363,18.9756,78600.0
2010-02-22 14:20:00,19.32,19.42,19.32,19.36,96000.0,18.9658,19.064,18.9658,19.0051,96000.0
2010-02-22 14:30:00,19.35,19.36,19.31,19.31,53000.0,18.9952,19.0051,18.956,18.956,53000.0
2010-02-22 14:40:00,19.31,19.41,19.29,19.35,117000.0,18.956,19.0541,18.9363,18.9952,117000.0
2010-02-22 14:50:00,19.36,19.39,19.36,19.36,87500.0,19.0051,19.0345,19.0051,19.0051,87500.0
2010-02-22 15:00:00,19.37,19.37,19.27,19.27,128000.0,19.0149,19.0149,18.9167,18.9167,128000.0
2010-02-22 15:10:00,19.28,19.36,19.27,19.36,165800.0,18.9265,19.0051,18.9167,19.0051,165800.0
2010-02-22 15:20:00,19.37,19.43,19.36,19.43,146700.0,19.0149,19.0738,19.0051,19.0738,146700.0
2010-02-22 15:30:00,19.43,19.44,19.34,19.34,163900.0,19.0738,19.0836,18.9854,18.9854,163900.0
2010-02-22 15:40:00,19.34,19.34,19.28,19.3,339300.0,18.9854,18.9854,18.9265,18.9462,339300.0
2010-02-22 15:50:00,19.3,19.3,19.25,19.27,502800.0,18.9462,18.9462,18.8971,18.9167,502800.0
2010-02-23 09:30:00,19.21,19.36,19.09,19.28,159600.0,18.8578,19.0051,18.74,18.9265,159600.0
2010-02-23 09:40:00,19.27,19.27,19.15,19.25,147700.0,18.9167,18.9167,18.7989,18.8971,147700.0
2010-02-23 09:50:00,19.25,19.25,19.12,19.2,237700.0,18.8971,18.8971,18.7695,18.848,237700.0
2010-02-23 10:00:00,19.19,19.2,18.87,19.0,346400.0,18.8382,18.848,18.524,18.6517,346400.0
2010-02-23 10:10:00,19.0,19.05,18.93,19.03,166000.0,18.6517,18.7007,18.5829,18.6811,166000.0
2010-02-23 10:20:00,19.03,19.06,19.0,19.04,104400.0,18.6811,18.7106,18.6517,18.6909,104400.0
2010-02-23 10:30:00,19.04,19.06,18.98,19.01,109500.0,18.6909,18.7106,18.632,18.6615,109500.0
2010-02-23 10:40:00,19.02,19.02,18.94,18.99,129200.0,18.6713,18.6713,18.5928,18.6418,129200.0
2010-02-23 10:50:00,18.98,19.05,18.95,19.03,116600.0,18.632,18.7007,18.6026,18.6811,116600.0
2010-02-23 11:00:00,19.03,19.08,19.0,19.04,92600.0,18.6811,18.7302,18.6517,18.6909,92600.0
2010-02-23 11:10:00,19.05,19.06,19.0,19.0,58700.0,18.7007,18.7106,18.6517,18.6517,58700.0
2010-02-23 11:20:00,19.01,19.09,19.0,19.04,54400.0,18.6615,18.74,18.6517,18.6909,54400.0
2010-02-23 11:30:00,19.04,19.09,19.03,19.09,92400.0,18.6909,18.74,18.6811,18.74,92400.0
2010-02-23 11:40:00,19.08,19.09,19.05,19.06,52500.0,18.7302,18.74,18.7007,18.7106,52500.0
2010-02-23 11:50:00,19.07,19.09,19.03,19.03,60800.0,18.7204,18.74,18.6811,18.6811,60800.0
2010-02-23 12:00:00,19.03,19.08,19.03,19.07,55200.0,18.6811,18.7302,18.6811,18.7204,55200.0
2010-02-23 12:10:00,19.07,19.1,19.06,19.08,96800.0,18.7204,18.7498,18.7106,18.7302,96800.0
2010-02-23 12:20:00,19.08,19.09,19.03,19.03,57900.0,18.7302,18.74,18.6811,18.6811,57900.0
2010-02-23 12:30:00,19.03,19.03,18.97,18.98,51800.0,18.6811,18.6811,18.6222,18.632,51800.0
2010-02-23 12:40:00,18.97,19.02,18.97,19.01,57300.0,18.6222,18.6713,18.6222,18.6615,57300.0
2010-02-23 12:50:00,19.02,19.02,19.0,19.01,25200.0,18.6713,18.6713,18.6517,18.6615,25200.0
2010-02-23 13:00:00,19.01,19.01,19.0,19.01,48600.0,18.6615,18.6615,18.6517,18.6615,48600.0
2010-02-23 13:10:00,19.01,19.01,18.99,19.0,35100.0,18.6615,18.6615,18.6418,18.6517,35100.0
2010-02-23 13:20:00,18.99,19.0,18.96,18.96,36900.0,18.6418,18.6517,18.6124,18.6124,36900.0
2010-02-23 13:30:00,18.96,19.01,18.95,19.01,55500.0,18.6124,18.6615,18.6026,18.6615,55500.0
2010-02-23 13:40:00,19.0,19.01,18.97,18.98,50200.0,18.6517,18.6615,18.6222,18.632,50200.0
2010-02-23 13:50:00,18.98,19.02,18.98,19.01,72700.0,18.632,18.6713,18.632,18.6615,72700.0
2010-02-23 14:00:00,19.0,19.08,19.0,19.05,209500.0,18.6517,18.7302,18.6517,18.7007,209500.0
2010-02-23 14:10:00,19.05,19.19,19.05,19.17,148700.0,18.7007,18.8382,18.7007,18.8185,148700.0
2010-02-23 14:20:00,19.17,19.18,19.14,19.14,48300.0,18.8185,18.8284,18.7891,18.7891,48300.0
2010-02-23 14:30:00,19.14,19.2,19.12,19.19,72300.0,18.7891,18.848,18.7695,18.8382,72300.0
2010-02-23 14:40:00,19.19,19.23,19.17,19.17,48900.0,18.8382,18.8774,18.8185,18.8185,48900.0
2010-02-23 14:50:00,19.16,19.21,19.16,19.17,78500.0,18.8087,18.8578,18.8087,18.8185,78500.0
2010-02-23 15:00:00,19.16,19.18,19.11,19.11,84800.0,18.8087,18.8284,18.7596,18.7596,84800.0
2010-02-23 15:10:00,19.11,19.16,19.11,19.15,65900.0,18.7596,18.8087,18.7596,18.7989,65900.0
2010-02-23 15:20:00,19.16,19.16,19.12,19.12,57300.0,18.8087,18.8087,18.7695,18.7695,57300.0
2010-02-23 15:30:00,19.12,19.16,19.11,19.13,123100.0,18.7695,18.8087,18.7596,18.7793,123100.0
2010-02-23 15:40:00,19.12,19.13,19.05,19.05,161900.0,18.7695,18.7793,18.7007,18.7007,161900.0
2010-02-23 15:50:00,19.05,19.06,19.01,19.05,207900.0,18.7007,18.7106,18.6615,18.7007,207900.0
2010-02-24 09:30:00,19.1,19.31,19.06,19.14,135500.0,18.7498,18.956,18.7106,18.7891,135500.0
2010-02-24 09:40:00,19.15,19.16,19.05,19.16,87900.0,18.7989,18.8087,18.7007,18.8087,87900.0
2010-02-24 09:50:00,19.16,19.2,19.16,19.19,123600.0,18.8087,18.848,18.8087,18.8382,123600.0
2010-02-24 10:00:00,19.19,19.2,19.02,19.03,159600.0,18.8382,18.848,18.6713,18.6811,159600.0
2010-02-24 10:10:00,19.03,19.09,19.01,19.01,89100.0,18.6811,18.74,18.6615,18.6615,89100.0
2010-02-24 10:20:00,19.02,19.18,18.98,19.13,127100.0,18.6713,18.8284,18.632,18.7793,127100.0
2010-02-24 10:30:00,19.13,19.25,19.11,19.25,202500.0,18.7793,18.8971,18.7596,18.8971,202500.0
2010-02-24 10:40:00,19.25,19.41,19.25,19.39,182200.0,18.8971,19.0541,18.8971,19.0345,182200.0
2010-02-24 10:50:00,19.39,19.42,19.35,19.35,144600.0,19.0345,19.064,18.9952,18.9952,144600.0
2010-02-24 11:00:00,19.36,19.36,19.31,19.33,113900.0,19.0051,19.0051,18.956,18.9756,113900.0
2010-02-24 11:10:00,19.33,19.33,19.27,19.31,69100.0,18.9756,18.9756,18.9167,18.956,69100.0
2010-02-24 11:20:00,19.32,19.32,19.22,19.26,73900.0,18.9658,18.9658,18.8676,18.9069,73900.0
2010-02-24 11:30:00,19.26,19.3,19.26,19.29,54400.0,18.9069,18.9462,18.9069,18.9363,54400.0
2010-02-24 11:40:00,19.28,19.29,19.24,19.25,58700.0,18.9265,18.9363,18.8873,18.8971,58700.0
2010-02-24 11:50:00,19.24,19.27,19.24,19.26,35700.0,18.8873,18.9167,18.8873,18.9069,35700.0
2010-02-24 12:00:00,19.26,19.27,19.23,19.23,26200.0,18.9069,18.9167,18.8774,18.8774,26200.0
2010-02-24 12:10:00,19.23,19.26,19.22,19.25,35300.0,18.8774,18.9069,18.8676,18.8971,35300.0
2010-02-24 12:20:00,19.26,19.26,19.24,19.26,26100.0,18.9069,18.9069,18.8873,18.9069,26100.0
2010-02-24 12:30:00,19.26,19.26,19.25,19.25,18000.0,18.9069,18.9069,18.8971,18.8971,18000.0
2010-02-24 12:40:00,19.25,19.28,19.24,19.28,41000.0,18.8971,18.9265,18.8873,18.9265,41000.0
2010-02-24 12:50:00,19.28,19.28,19.24,19.25,39400.0,18.9265,18.9265,18.8873,18.8971,39400.0
2010-02-24 13:00:00,19.24,19.25,19.23,19.25,30300.0,18.8873,18.8971,18.8774,18.8971,30300.0
2010-02-24 13:10:00,19.25,19.3,19.24,19.28,43300.0,18.8971,18.9462,18.8873,18.9265,43300.0
2010-02-24 13:20:00,19.28,19.29,19.25,19.25,30200.0,18.9265,18.9363,18.8971,18.8971,30200.0
2010-02-24 13:30:00,19.25,19.26,19.24,19.24,20500.0,18.8971,18.9069,18.8873,18.8873,20500.0
2010-02-24 13:40:00,19.24,19.25,19.19,19.2,156600.0,18.8873,18.8971,18.8382,18.848,156600.0
2010-02-24 13:50:00,19.2,19.21,19.17,19.17,38000.0,18.848,18.8578,18.8185,18.8185,38000.0
2010-02-24 14:00:00,19.17,19.2,19.17,19.19,46900.0,18.8185,18.848,18.8185,18.8382,46900.0
2010-02-24 14:10:00,19.2,19.2,19.13,19.14,51200.0,18.848,18.848,18.7793,18.7891,51200.0
2010-02-24 14:20:00,19.13,19.14,19.12,19.12,49700.0,18.7793,18.7891,18.7695,18.7695,49700.0
2010-02-24 14:30:00,19.12,19.13,19.05,19.06,69000.0,18.7695,18.7793,18.7007,18.7106,69000.0
2010-02-24 14:40:00,19.06,19.09,19.03,19.07,71900.0,18.7106,18.74,18.6811,18.7204,71900.0
2010-02-24 14:50:00,19.07,19.12,19.06,19.11,59900.0,18.7204,18.7695,18.7106,18.7596,59900.0
2010-02-24 15:00:00,19.11,19.11,19.08,19.08,46400.0,18.7596,18.7596,18.7302,18.7302,46400.0
2010-02-24 15:10:00,19.08,19.1,19.08,19.1,52400.0,18.7302,18.7498,18.7302,18.7498,52400.0
2010-02-24 15:20:00,19.09,19.1,19.08,19.08,75200.0,18.74,18.7498,18.7302,18.7302,75200.0
2010-02-24 15:30:00,19.08,19.11,19.06,19.1,112300.0,18.7302,18.7596,18.7106,18.7498,112300.0
2010-02-24 15:40:00,19.1,19.12,19.09,19.12,99400.0,18.7498,18.7695,18.74,18.7695,99400.0
2010-02-24 15:50:00,19.11,19.16,19.11,19.16,204600.0,18.7596,18.8087,18.7596,18.8087,204600.0
2010-02-25 09:30:00,18.93,18.95,18.62,18.69,95500.0,18.5829,18.6026,18.2786,18.3473,95500.0
2010-02-25 09:40:00,18.68,18.73,18.54,18.57,100300.0,18.3375,18.3866,18.2001,18.2295,100300.0
2010-02-25 09:50:00,18.57,18.76,18.56,18.73,106000.0,18.2295,18.4161,18.2197,18.3866,106000.0
2010-02-25 10:00:00,18.72,18.77,18.68,18.77,71200.0,18.3768,18.4259,18.3375,18.4259,71200.0
2010-02-25 10:10:00,18.77,18.87,18.76,18.81,41900.0,18.4259,18.524,18.4161,18.4651,41900.0
2010-02-25 10:20:00,18.8,18.92,18.8,18.92,43500.0,18.4553,18.5731,18.4553,18.5731,43500.0
2010-02-25 10:30:00,18.92,18.96,18.9,18.96,108000.0,18.5731,18.6124,18.5535,18.6124,108000.0
2010-02-25 10:40:00,18.96,18.97,18.94,18.95,71200.0,18.6124,18.6222,18.5928,18.6026,71200.0
2010-02-25 10:50:00,18.96,18.97,18.92,18.92,28400.0,18.6124,18.6222,18.5731,18.5731,28400.0
2010-02-25 11:00:00,18.92,18.96,18.9,18.96,35400.0,18.5731,18.6124,18.5535,18.6124,35400.0
2010-02-25 11:10:00,18.96,18.96,18.94,18.95,21800.0,18.6124,18.6124,18.5928,18.6026,21800.0
2010-02-25 11:20:00,18.95,18.96,18.9,18.92,37100.0,18.6026,18.6124,18.5535,18.5731,37100.0
2010-02-25 11:30:00,18.92,18.92,18.81,18.82,24800.0,18.5731,18.5731,18.4651,18.475,24800.0
2010-02-25 11:40:00,18.82,18.83,18.8,18.82,24500.0,18.475,18.4848,18.4553,18.475,24500.0
2010-02-25 11:50:00,18.82,18.85,18.79,18.84,32300.0,18.475,18.5044,18.4455,18.4946,32300.0
2010-02-25 12:00:00,18.84,18.87,18.82,18.87,24200.0,18.4946,18.524,18.475,18.524,24200.0
2010-02-25 12:10:00,18.87,18.89,18.86,18.88,16300.0,18.524,18.5437,18.5142,18.5339,16300.0
2010-02-25 12:20:00,18.88,18.88,18.85,18.86,12700.0,18.5339,18.5339,18.5044,18.5142,12700.0
2010-02-25 12:30:00,18.86,18.91,18.85,18.89,24800.0,18.5142,18.5633,18.5044,18.5437,24800.0
2010-02-25 12:40:00,18.9,18.92,18.89,18.91,30000.0,18.5535,18.5731,18.5437,18.5633,30000.0
2010-02-25 12:50:00,18.91,18.94,18.9,18.93,23400.0,18.5633,18.5928,18.5535,18.5829,23400.0
2010-02-25 13:00:00,18.93,18.94,18.92,18.94,21100.0,18.5829,18.5928,18.5731,18.5928,21100.0
2010-02-25 13:10:00,18.93,18.96,18.93,18.96,23200.0,18.5829,18.6124,18.5829,18.6124,23200.0
2010-02-25 13:20:00,18.95,18.97,18.94,18.95,14400.0,18.6026,18.6222,18.5928,18.6026,14400.0
2010-02-25 13:30:00,18.94,18.96,18.94,18.96,17900.0,18.5928,18.6124,18.5928,18.6124,17900.0
2010-02-25 13:40:00,18.96,19.06,18.95,19.05,32400.0,18.6124,18.7106,18.6026,18.7007,32400.0
2010-02-25 13:50:00,19.06,19.16,19.06,19.13,58000.0,18.7106,18.8087,18.7106,18.7793,58000.0
2010-02-25 14:00:00,19.14,19.2,19.1,19.1,56900.0,18.7891,18.848,18.7498,18.7498,56900.0
2010-02-25 14:10:00,19.09,19.1,19.08,19.09,20700.0,18.74,18.7498,18.7302,18.74,20700.0
2010-02-25 14:20:00,19.08,19.17,19.08,19.12,87300.0,18.7302,18.8185,18.7302,18.7695,87300.0
2010-02-25 14:30:00,19.12,19.15,19.08,19.11,47300.0,18.7695,18.7989,18.7302,18.7596,47300.0
2010-02-25 14:40:00,19.1,19.17,19.1,19.1,40000.0,18.7498,18.8185,18.7498,18.7498,40000.0
2010-02-25 14:50:00,19.11,19.16,19.1,19.14,25300.0,18.7596,18.8087,18.7498,18.7891,25300.0
2010-02-25 15:00:00,19.13,19.2,19.1,19.18,89000.0,18.7793,18.848,18.7498,18.8284,89000.0
2010-02-25 15:10:00,19.19,19.21,19.12,19.12,38400.0,18.8382,18.8578,18.7695,18.7695,38400.0
2010-02-25 15:20:00,19.12,19.18,19.11,19.17,36200.0,18.7695,18.8284,18.7596,18.8185,36200.0
2010-02-25 15:30:00,19.18,19.18,19.15,19.17,77300.0,18.8284,18.8284,18.7989,18.8185,77300.0
2010-02-25 15:40:00,19.16,19.24,19.16,19.22,129200.0,18.8087,18.8873,18.8087,18.8676,129200.0
2010-02-25 15:50:00,19.22,19.23,19.18,19.23,192600.0,18.8676,18.8774,18.8284,18.8774,192600.0
2010-02-26 09:30:00,19.18,19.23,19.04,19.08,76100.0,18.8284,18.8774,18.6909,18.7302,76100.0
2010-02-26 09:40:00,19.08,19.16,18.99,19.1,52400.0,18.7302,18.8087,18.6418,18.7498,52400.0
2010-02-26 09:50:00,19.1,19.1,19.03,19.05,40000.0,18.7498,18.7498,18.6811,18.7007,40000.0
2010-02-26 10:00:00,19.05,19.07,18.97,19.0,127900.0,18.7007,18.7204,18.6222,18.6517,127900.0
2010-02-26 10:10:00,19.0,19.09,19.0,19.07,51200.0,18.6517,18.74,18.6517,18.7204,51200.0
2010-02-26 10:20:00,19.07,19.2,19.03,19.2,86100.0,18.7204,18.848,18.6811,18.848,86100.0
2010-02-26 10:30:00,19.2,19.35,19.2,19.31,104600.0,18.848,18.9952,18.848,18.956,104600.0
2010-02-26 10:40:00,19.31,19.32,19.13,19.13,40600.0,18.956,18.9658,18.7793,18.7793,40600.0
2010-02-26 10:50:00,19.13,19.17,19.12,19.16,74600.0,18.7793,18.8185,18.7695,18.8087,74600.0
2010-02-26 11:00:00,19.15,19.16,19.1,19.13,44100.0,18.7989,18.8087,18.7498,18.7793,44100.0
2010-02-26 11:10:00,19.13,19.13,19.11,19.11,25800.0,18.7793,18.7793,18.7596,18.7596,25800.0
2010-02-26 11:20:00,19.12,19.15,19.1,19.13,39100.0,18.7695,18.7989,18.7498,18.7793,39100.0
2010-02-26 11:30:00,19.13,19.17,19.13,19.16,21800.0,18.7793,18.8185,18.7793,18.8087,21800.0
2010-02-26 11:40:00,19.16,19.17,19.08,19.08,99500.0,18.8087,18.8185,18.7302,18.7302,99500.0
2010-02-26 11:50:00,19.08,19.09,19.06,19.06,49300.0,18.7302,18.74,18.7106,18.7106,49300.0
2010-02-26 12:00:00,19.06,19.07,19.02,19.02,42700.0,18.7106,18.7204,18.6713,18.6713,42700.0
2010-02-26 12:10:00,19.02,19.02,18.97,18.99,49200.0,18.6713,18.6713,18.6222,18.6418,49200.0
2010-02-26 12:20:00,19.0,19.01,18.99,19.0,9200.0,18.6517,18.6615,18.6418,18.6517,9200.0
2010-02-26 12:30:00,19.0,19.01,18.98,19.0,38400.0,18.6517,18.6615,18.632,18.6517,38400.0
2010-02-26 12:40:00,19.01,19.03,18.99,18.99,50200.0,18.6615,18.6811,18.6418,18.6418,50200.0
2010-02-26 12:50:00,19.0,19.0,18.92,18.92,52700.0,18.6517,18.6517,18.5731,18.5731,52700.0
2010-02-26 13:00:00,18.93,18.96,18.92,18.95,21500.0,18.5829,18.6124,18.5731,18.6026,21500.0
2010-02-26 13:10:00,18.96,18.97,18.95,18.95,37100.0,18.6124,18.6222,18.6026,18.6026,37100.0
2010-02-26 13:20:00,18.95,18.97,18.93,18.96,34100.0,18.6026,18.6222,18.5829,18.6124,34100.0
2010-02-26 13:30:00,18.97,19.04,18.97,19.03,73400.0,18.6222,18.6909,18.6222,18.6811,73400.0
2010-02-26 13:40:00,19.03,19.03,18.99,19.0,33300.0,18.6811,18.6811,18.6418,18.6517,33300.0
2010-02-26 13:50:00,19.0,19.07,18.97,19.05,140500.0,18.6517,18.7204,18.6222,18.7007,140500.0
2010-02-26 14:00:00,19.05,19.05,19.0,19.0,35800.0,18.7007,18.7007,18.6517,18.6517,35800.0
2010-02-26 14:10:00,19.0,19.01,18.99,19.0,140400.0,18.6517,18.6615,18.6418,18.6517,140400.0
2010-02-26 14:20:00,19.0,19.05,19.0,19.03,34800.0,18.6517,18.7007,18.6517,18.6811,34800.0
2010-02-26 14:30:00,19.04,19.04,18.99,19.0,27500.0,18.6909,18.6909,18.6418,18.6517,27500.0
2010-02-26 14:40:00,18.99,19.05,18.99,19.04,15100.0,18.6418,18.7007,18.6418,18.6909,15100.0
2010-02-26 14:50:00,19.04,19.05,19.01,19.05,36000.0,18.6909,18.7007,18.6615,18.7007,36000.0
2010-02-26 15:00:00,19.05,19.07,19.04,19.06,30900.0,18.7007,18.7204,18.6909,18.7106,30900.0
2010-02-26 15:10:00,19.07,19.07,19.04,19.05,50800.0,18.7204,18.7204,18.6909,18.7007,50800.0
2010-02-26 15:20:00,19.05,19.05,19.03,19.03,59700.0,18.7007,18.7007,18.6811,18.6811,59700.0
2010-02-26 15:30:00,19.03,19.04,19.0,19.0,176200.0,18.6811,18.6909,18.6517,18.6517,176200.0
2010-02-26 15:40:00,19.01,19.02,18.97,18.97,311100.0,18.6615,18.6713,18.6222,18.6222,311100.0
2010-02-26 15:50:00,18.97,19.0,18.97,18.98,199400.0,18.6222,18.6517,18.6222,18.632,199400.0
2010-03-01 09:30:00,19.12,19.3,19.07,19.19,96400.0,18.7695,18.9462,18.7204,18.8382,96400.0
2010-03-01 09:40:00,19.18,19.22,19.16,19.17,49300.0,18.8284,18.8676,18.8087,18.8185,49300.0
2010-03-01 09:50:00,19.16,19.17,19.12,19.15,102300.0,18.8087,18.8185,18.7695,18.7989,102300.0
2010-03-01 10:00:00,19.14,19.18,19.11,19.17,59400.0,18.7891,18.8284,18.7596,18.8185,59400.0
2010-03-01 10:10:00,19.17,19.19,19.12,19.13,76300.0,18.8185,18.8382,18.7695,18.7793,76300.0
2010-03-01 10:20:00,19.12,19.14,19.09,19.09,108500.0,18.7695,18.7891,18.74,18.74,108500.0
2010-03-01 10:30:00,19.09,19.09,19.03,19.03,75400.0,18.74,18.74,18.6811,18.6811,75400.0
2010-03-01 10:40:00,19.03,19.07,18.99,19.07,100500.0,18.6811,18.7204,18.6418,18.7204,100500.0
2010-03-01 10:50:00,19.07,19.08,19.0,19.0,48500.0,18.7204,18.7302,18.6517,18.6517,48500.0
2010-03-01 11:00:00,19.0,19.01,19.0,19.0,35200.0,18.6517,18.6615,18.6517,18.6517,35200.0
2010-03-01 11:10:00,19.0,19.02,18.99,19.0,50900.0,18.6517,18.6713,18.6418,18.6517,50900.0
2010-03-01 11:20:00,19.0,19.03,18.99,19.01,125100.0,18.6517,18.6811,18.6418,18.6615,125100.0
2010-03-01 11:30:00,19.01,19.02,18.96,18.97,180500.0,18.6615,18.6713,18.6124,18.6222,180500.0
2010-03-01 11:40:00,18.98,19.02,18.97,19.0,223800.0,18.632,18.6713,18.6222,18.6517,223800.0
2010-03-01 11:50:00,19.0,19.03,19.0,19.01,105800.0,18.6517,18.6811,18.6517,18.6615,105800.0
2010-03-01 12:00:00,19.01,19.05,18.99,19.02,145000.0,18.6615,18.7007,18.6418,18.6713,145000.0
2010-03-01 12:10:00,19.02,19.07,19.01,19.07,44000.0,18.6713,18.7204,18.6615,18.7204,44000.0
2010-03-01 12:20:00,19.07,19.07,19.06,19.06,18500.0,18.7204,18.7204,18.7106,18.7106,18500.0
2010-03-01 12:30:00,19.07,19.09,19.02,19.02,86300.0,18.7204,18.74,18.6713,18.6713,86300.0
2010-03-01 12:40:00,19.03,19.05,19.01,19.05,67300.0,18.6811,18.7007,18.6615,18.7007,67300.0
2010-03-01 12:50:00,19.05,19.05,18.98,18.99,97100.0,18.7007,18.7007,18.632,18.6418,97100.0
2010-03-01 13:00:00,18.99,19.01,18.98,19.01,62600.0,18.6418,18.6615,18.632,18.6615,62600.0
2010-03-01 13:10:00,19.01,19.06,19.0,19.06,36000.0,18.6615,18.7106,18.6517,18.7106,36000.0
2010-03-01 13:20:00,19.06,19.06,19.04,19.06,51900.0,18.7106,18.7106,18.6909,18.7106,51900.0
2010-03-01 13:30:00,19.06,19.08,19.06,19.07,25600.0,18.7106,18.7302,18.7106,18.7204,25600.0
2010-03-01 13:40:00,19.08,19.08,19.04,19.05,49300.0,18.7302,18.7302,18.6909,18.7007,49300.0
2010-03-01 13:50:00,19.04,19.08,19.04,19.08,51700.0,18.6909,18.7302,18.6909,18.7302,51700.0
2010-03-01 14:00:00,19.08,19.09,19.08,19.09,24400.0,18.7302,18.74,18.7302,18.74,24400.0
2010-03-01 14:10:00,19.09,19.15,19.08,19.14,44500.0,18.74,18.7989,18.7302,18.7891,44500.0
2010-03-01 14:20:00,19.13,19.14,19.12,19.14,21500.0,18.7793,18.7891,18.7695,18.7891,21500.0
2010-03-01 14:30:00,19.14,19.17,19.13,19.17,33200.0,18.7891,18.8185,18.7793,18.8185,33200.0
2010-03-01 14:40:00,19.17,19.18,19.14,19.15,37300.0,18.8185,18.8284,18.7891,18.7989,37300.0
2010-03-01 14:50:00,19.15,19.15,19.13,19.14,29400.0,18.7989,18.7989,18.7793,18.7891,29400.0
2010-03-01 15:00:00,19.13,19.14,19.1,19.11,63800.0,18.7793,18.7891,18.7498,18.7596,63800.0
2010-03-01 15:10:00,19.1,19.14,19.1,19.14,56600.0,18.7498,18.7891,18.7498,18.7891,56600.0
2010-03-01 15:20:00,19.14,19.16,19.13,19.14,179100.0,18.7891,18.8087,18.7793,18.7891,179100.0
2010-03-01 15:30:00,19.13,19.14,19.13,19.13,61300.0,18.7793,18.7891,18.7793,18.7793,61300.0
2010-03-01 15:40:00,19.14,19.18,19.13,19.14,193100.0,18.7891,18.8284,18.7793,18.7891,193100.0
2010-03-01 15:50:00,19.14,19.19,19.13,19.19,237200.0,18.7891,18.8382,18.7793,18.8382,237200.0
2010-03-02 09:30:00,19.24,19.37,19.21,19.22,54000.0,18.8873,19.0149,18.8578,18.8676,54000.0
2010-03-02 09:40:00,19.23,19.31,19.22,19.27,44200.0,18.8774,18.956,18.8676,18.9167,44200.0
2010-03-02 09:50:00,19.26,19.33,19.21,19.29,51700.0,18.9069,18.9756,18.8578,18.9363,51700.0
2010-03-02 10:00:00,19.29,19.32,19.25,19.25,73500.0,18.9363,18.9658,18.8971,18.8971,73500.0
2010-03-02 10:10:00,19.25,19.26,19.18,19.21,46900.0,18.8971,18.9069,18.8284,18.8578,46900.0
2010-03-02 10:20:00,19.21,19.22,19.15,19.15,43000.0,18.8578,18.8676,18.7989,18.7989,43000.0
2010-03-02 10:30:00,19.15,19.16,19.1,19.1,43200.0,18.7989,18.8087,18.7498,18.7498,43200.0
2010-03-02 10:40:00,19.1,19.12,19.06,19.07,61700.0,18.7498,18.7695,18.7106,18.7204,61700.0
2010-03-02 10:50:00,19.06,19.09,19.05,19.08,26700.0,18.7106,18.74,18.7007,18.7302,26700.0
2010-03-02 11:00:00,19.09,19.1,19.04,19.06,24400.0,18.74,18.7498,18.6909,18.7106,24400.0
2010-03-02 11:10:00,19.06,19.09,19.05,19.06,44400.0,18.7106,18.74,18.7007,18.7106,44400.0
2010-03-02 11:20:00,19.06,19.08,19.05,19.08,19900.0,18.7106,18.7302,18.7007,18.7302,19900.0
2010-03-02 11:30:00,19.08,19.08,19.04,19.07,64800.0,18.7302,18.7302,18.6909,18.7204,64800.0
2010-03-02 11:40:00,19.07,19.1,19.06,19.1,35700.0,18.7204,18.7498,18.7106,18.7498,35700.0
2010-03-02 11:50:00,19.1,19.12,19.1,19.11,29800.0,18.7498,18.7695,18.7498,18.7596,29800.0
2010-03-02 12:00:00,19.11,19.12,19.1,19.1,32900.0,18.7596,18.7695,18.7498,18.7498,32900.0
2010-03-02 12:10:00,19.1,19.11,19.1,19.1,19600.0,18.7498,18.7596,18.7498,18.7498,19600.0
2010-03-02 12:20:00,19.1,19.1,19.04,19.04,87900.0,18.7498,18.7498,18.6909,18.6909,87900.0
2010-03-02 12:30:00,19.04,19.05,19.01,19.01,19300.0,18.6909,18.7007,18.6615,18.6615,19300.0
2010-03-02 12:40:00,19.01,19.01,19.0,19.0,18300.0,18.6615,18.6615,18.6517,18.6517,18300.0
2010-03-02 12:50:00,19.0,19.04,18.99,19.04,34200.0,18.6517,18.6909,18.6418,18.6909,34200.0
2010-03-02 13:00:00,19.04,19.04,19.03,19.03,8500.0,18.6909,18.6909,18.6811,18.6811,8500.0
2010-03-02 13:10:00,19.03,19.06,19.03,19.06,18100.0,18.6811,18.7106,18.6811,18.7106,18100.0
2010-03-02 13:20:00,19.06,19.06,19.03,19.04,58600.0,18.7106,18.7106,18.6811,18.6909,58600.0
2010-03-02 13:30:00,19.04,19.06,19.04,19.06,11100.0,18.6909,18.7106,18.6909,18.7106,11100.0
2010-03-02 13:40:00,19.05,19.06,19.05,19.05,16800.0,18.7007,18.7106,18.7007,18.7007,16800.0
2010-03-02 13:50:00,19.05,19.08,19.05,19.07,25300.0,18.7007,18.7302,18.7007,18.7204,25300.0
2010-03-02 14:00:00,19.08,19.11,19.08,19.08,96400.0,18.7302,18.7596,18.7302,18.7302,96400.0
2010-03-02 14:10:00,19.08,19.08,19.04,19.05,34200.0,18.7302,18.7302,18.6909,18.7007,34200.0
2010-03-02 14:20:00,19.04,19.05,19.02,19.02,27800.0,18.6909,18.7007,18.6713,18.6713,27800.0
2010-03-02 14:30:00,19.02,19.03,18.99,18.99,51200.0,18.6713,18.6811,18.6418,18.6418,51200.0
2010-03-02 14:40:00,18.99,19.0,18.96,18.97,53700.0,18.6418,18.6517,18.6124,18.6222,53700.0
2010-03-02 14:50:00,18.97,18.99,18.97,18.97,40600.0,18.6222,18.6418,18.6222,18.6222,40600.0
2010-03-02 15:00:00,18.98,19.0,18.97,18.97,57800.0,18.632,18.6517,18.6222,18.6222,57800.0
2010-03-02 15:10:00,18.97,18.98,18.95,18.96,43100.0,18.6222,18.632,18.6026,18.6124,43100.0
2010-03-02 15:20:00,18.95,18.99,18.95,18.98,94900.0,18.6026,18.6418,18.6026,18.632,94900.0
2010-03-02 15:30:00,18.97,19.01,18.97,19.0,104000.0,18.6222,18.6615,18.6222,18.6517,104000.0
2010-03-02 15:40:00,19.0,19.01,18.94,18.97,99500.0,18.6517,18.6615,18.5928,18.6222,99500.0
2010-03-02 15:50:00,18.97,18.99,18.93,18.96,271900.0,18.6222,18.6418,18.5829,18.6124,271900.0
2010-03-03 09:30:00,19.03,19.15,18.92,19.13,47200.0,18.6811,18.7989,18.5731,18.7793,47200.0
2010-03-03 09:40:00,19.12,19.13,19.11,19.13,43000.0,18.7695,18.7793,18.7596,18.7793,43000.0
2010-03-03 09:50:00,19.12,19.16,19.11,19.13,165100.0,18.7695,18.8087,18.7596,18.7793,165100.0
2010-03-03 10:00:00,19.14,19.21,19.07,19.17,89700.0,18.7891,18.8578,18.7204,18.8185,89700.0
2010-03-03 10:10:00,19.15,19.15,19.1,19.14,31200.0,18.7989,18.7989,18.7498,18.7891,31200.0
2010-03-03 10:20:00,19.14,19.16,19.12,19.15,42100.0,18.7891,18.8087,18.7695,18.7989,42100.0
2010-03-03 10:30:00,19.14,19.15,19.11,19.14,37100.0,18.7891,18.7989,18.7596,18.7891,37100.0
2010-03-03 10:40:00,19.13,19.16,19.1,19.15,51100.0,18.7793,18.8087,18.7498,18.7989,51100.0
2010-03-03 10:50:00,19.16,19.21,19.15,19.2,72100.0,18.8087,18.8578,18.7989,18.848,72100.0
2010-03-03 11:00:00,19.21,19.3,19.19,19.24,111000.0,18.8578,18.9462,18.8382,18.8873,111000.0
2010-03-03 11:10:00,19.24,19.27,19.24,19.25,97900.0,18.8873,18.9167,18.8873,18.8971,97900.0
2010-03-03 11:20:00,19.25,19.26,19.23,19.25,41400.0,18.8971,18.9069,18.8774,18.8971,41400.0
2010-03-03 11:30:00,19.25,19.25,19.19,19.23,31300.0,18.8971,18.8971,18.8382,18.8774,31300.0
2010-03-03 11:40:00,19.22,19.26,19.21,19.25,25900.0,18.8676,18.9069,18.8578,18.8971,25900.0
2010-03-03 11:50:00,19.25,19.28,19.21,19.23,47400.0,18.8971,18.9265,18.8578,18.8774,47400.0
2010-03-03 12:00:00,19.22,19.22,19.13,19.13,27600.0,18.8676,18.8676,18.7793,18.7793,27600.0
2010-03-03 12:10:00,19.13,19.14,19.12,19.12,18200.0,18.7793,18.7891,18.7695,18.7695,18200.0
2010-03-03 12:20:00,19.12,19.17,19.12,19.16,47500.0,18.7695,18.8185,18.7695,18.8087,47500.0
2010-03-03 12:30:00,19.15,19.17,19.14,19.15,20400.0,18.7989,18.8185,18.7891,18.7989,20400.0
2010-03-03 12:40:00,19.15,19.16,19.13,19.14,18300.0,18.7989,18.8087,18.7793,18.7891,18300.0
2010-03-03 12:50:00,19.14,19.17,19.13,19.16,40800.0,18.7891,18.8185,18.7793,18.8087,40800.0
2010-03-03 13:00:00,19.15,19.17,19.15,19.15,45600.0,18.7989,18.8185,18.7989,18.7989,45600.0
2010-03-03 13:10:00,19.15,19.15,19.14,19.15,15000.0,18.7989,18.7989,18.7891,18.7989,15000.0
2010-03-03 13:20:00,19.14,19.2,19.14,19.19,36000.0,18.7891,18.848,18.7891,18.8382,36000.0
2010-03-03 13:30:00,19.19,19.2,19.19,19.19,28400.0,18.8382,18.848,18.8382,18.8382,28400.0
2010-03-03 13:40:00,19.19,19.2,19.19,19.19,20100.0,18.8382,18.848,18.8382,18.8382,20100.0
2010-03-03 13:50:00,19.2,19.2,19.19,19.19,26400.0,18.848,18.848,18.8382,18.8382,26400.0
2010-03-03 14:00:00,19.19,19.2,19.1,19.11,102800.0,18.8382,18.848,18.7498,18.7596,102800.0
2010-03-03 14:10:00,19.1,19.11,19.04,19.05,99500.0,18.7498,18.7596,18.6909,18.7007,99500.0
2010-03-03 14:20:00,19.05,19.05,19.0,19.03,66800.0,18.7007,18.7007,18.6517,18.6811,66800.0
2010-03-03 14:30:00,19.02,19.03,18.97,18.97,51900.0,18.6713,18.6811,18.6222,18.6222,51900.0
2010-03-03 14:40:00,18.98,18.99,18.92,18.92,59200.0,18.632,18.6418,18.5731,18.5731,59200.0
2010-03-03 14:50:00,18.92,18.94,18.89,18.91,86700.0,18.5731,18.5928,18.5437,18.5633,86700.0
2010-03-03 15:00:00,18.91,18.92,18.88,18.89,83800.0,18.5633,18.5731,18.5339,18.5437,83800.0
2010-03-03 15:10:00,18.89,18.94,18.88,18.91,116400.0,18.5437,18.5928,18.5339,18.5633,116400.0
2010-03-03 15:20:00,18.91,18.92,18.85,18.86,142500.0,18.5633,18.5731,18.5044,18.5142,142500.0
2010-03-03 15:30:00,18.86,18.88,18.84,18.85,209200.0,18.5142,18.5339,18.4946,18.5044,209200.0
2010-03-03 15:40:00,18.85,18.88,18.84,18.85,208200.0,18.5044,18.5339,18.4946,18.5044,208200.0
2010-03-03 15:50:00,18.85,18.87,18.81,18.81,270800.0,18.5044,18.524,18.4651,18.4651,270800.0
2010-03-04 09:30:00,18.81,18.9,18.7,18.79,64200.0,18.4651,18.5535,18.3572,18.4455,64200.0
2010-03-04 09:40:00,18.79,18.92,18.76,18.89,38400.0,18.4455,18.5731,18.4161,18.5437,38400.0
2010-03-04 09:50:00,18.88,18.91,18.88,18.9,37900.0,18.5339,18.5633,18.5339,18.5535,37900.0
2010-03-04 10:00:00,18.89,18.9,18.81,18.81,68800.0,18.5437,18.5535,18.4651,18.4651,68800.0
2010-03-04 10:10:00,18.81,18.82,18.78,18.8,41800.0,18.4651,18.475,18.4357,18.4553,41800.0
2010-03-04 10:20:00,18.8,18.81,18.71,18.72,88800.0,18.4553,18.4651,18.367,18.3768,88800.0
2010-03-04 10:30:00,18.72,18.73,18.61,18.66,121300.0,18.3768,18.3866,18.2688,18.3179,121300.0
2010-03-04 10:40:00,18.66,18.66,18.6,18.62,116300.0,18.3179,18.3179,18.259,18.2786,116300.0
2010-03-04 10:50:00,18.62,18.66,18.58,18.65,196100.0,18.2786,18.3179,18.2394,18.3081,196100.0
2010-03-04 11:00:00,18.65,18.65,18.6,18.64,85500.0,18.3081,18.3081,18.259,18.2983,85500.0
2010-03-04 11:10:00,18.64,18.73,18.64,18.73,27100.0,18.2983,18.3866,18.2983,18.3866,27100.0
2010-03-04 11:20:00,18.72,18.73,18.68,18.68,51600.0,18.3768,18.3866,18.3375,18.3375,51600.0
2010-03-04 11:30:00,18.67,18.67,18.57,18.57,51200.0,18.3277,18.3277,18.2295,18.2295,51200.0
2010-03-04 11:40:00,18.57,18.59,18.55,18.58,47900.0,18.2295,18.2492,18.2099,18.2394,47900.0
2010-03-04 11:50:00,18.58,18.65,18.57,18.64,97500.0,18.2394,18.3081,18.2295,18.2983,97500.0
2010-03-04 12:00:00,18.65,18.66,18.59,18.59,37000.0,18.3081,18.3179,18.2492,18.2492,37000.0
2010-03-04 12:10:00,18.59,18.63,18.59,18.62,22200.0,18.2492,18.2884,18.2492,18.2786,22200.0
2010-03-04 12:20:00,18.63,18.64,18.63,18.63,11900.0,18.2884,18.2983,18.2884,18.2884,11900.0
2010-03-04 12:30:00,18.63,18.64,18.62,18.62,12900.0,18.2884,18.2983,18.2786,18.2786,12900.0
2010-03-04 12:40:00,18.62,18.65,18.61,18.65,47800.0,18.2786,18.3081,18.2688,18.3081,47800.0
2010-03-04 12:50:00,18.65,18.65,18.62,18.63,34000.0,18.3081,18.3081,18.2786,18.2884,34000.0
2010-03-04 13:00:00,18.62,18.62,18.61,18.62,73600.0,18.2786,18.2786,18.2688,18.2786,73600.0
2010-03-04 13:10:00,18.62,18.63,18.6,18.6,50700.0,18.2786,18.2884,18.259,18.259,50700.0
2010-03-04 13:20:00,18.6,18.62,18.59,18.6,27900.0,18.259,18.2786,18.2492,18.259,27900.0
2010-03-04 13:30:00,18.61,18.61,18.58,18.61,78300.0,18.2688,18.2688,18.2394,18.2688,78300.0
2010-03-04 13:40:00,18.61,18.61,18.58,18.6,36000.0,18.2688,18.2688,18.2394,18.259,36000.0
2010-03-04 13:50:00,18.59,18.6,18.56,18.58,79800.0,18.2492,18.259,18.2197,18.2394,79800.0
2010-03-04 14:00:00,18.58,18.59,18.57,18.57,35100.0,18.2394,18.2492,18.2295,18.2295,35100.0
2010-03-04 14:10:00,18.57,18.58,18.54,18.56,44100.0,18.2295,18.2394,18.2001,18.2197,44100.0
2010-03-04 14:20:00,18.56,18.57,18.54,18.55,32500.0,18.2197,18.2295,18.2001,18.2099,32500.0
2010-03-04 14:30:00,18.54,18.55,18.52,18.53,40500.0,18.2001,18.2099,18.1805,18.1903,40500.0
2010-03-04 14:40:00,18.53,18.53,18.52,18.52,26500.0,18.1903,18.1903,18.1805,18.1805,26500.0
2010-03-04 14:50:00,18.52,18.53,18.52,18.52,23800.0,18.1805,18.1903,18.1805,18.1805,23800.0
2010-03-04 15:00:00,18.52,18.57,18.52,18.55,91600.0,18.1805,18.2295,18.1805,18.2099,91600.0
2010-03-04 15:10:00,18.54,18.57,18.54,18.57,49700.0,18.2001,18.2295,18.2001,18.2295,49700.0
2010-03-04 15:20:00,18.57,18.61,18.55,18.61,138600.0,18.2295,18.2688,18.2099,18.2688,138600.0
2010-03-04 15:30:00,18.61,18.64,18.6,18.6,120300.0,18.2688,18.2983,18.259,18.259,120300.0
2010-03-04 15:40:00,18.6,18.67,18.59,18.63,331400.0,18.259,18.3277,18.2492,18.2884,331400.0
2010-03-04 15:50:00,18.63,18.63,18.58,18.59,311500.0,18.2884,18.2884,18.2394,18.2492,311500.0
2010-03-05 09:30:00,18.65,18.79,18.65,18.7,56600.0,18.3081,18.4455,18.3081,18.3572,56600.0
2010-03-05 09:40:00,18.7,18.7,18.62,18.64,100100.0,18.3572,18.3572,18.2786,18.2983,100100.0
2010-03-05 09:50:00,18.65,18.68,18.58,18.65,170000.0,18.3081,18.3375,18.2394,18.3081,170000.0
2010-03-05 10:00:00,18.65,18.67,18.59,18.62,90100.0,18.3081,18.3277,18.2492,18.2786,90100.0
2010-03-05 10:10:00,18.63,18.65,18.62,18.65,46700.0,18.2884,18.3081,18.2786,18.3081,46700.0
2010-03-05 10:20:00,18.65,18.67,18.63,18.67,55700.0,18.3081,18.3277,18.2884,18.3277,55700.0
2010-03-05 10:30:00,18.66,18.67,18.62,18.65,77000.0,18.3179,18.3277,18.2786,18.3081,77000.0
2010-03-05 10:40:00,18.66,18.67,18.64,18.67,36400.0,18.3179,18.3277,18.2983,18.3277,36400.0
2010-03-05 10:50:00,18.67,18.68,18.66,18.66,26800.0,18.3277,18.3375,18.3179,18.3179,26800.0
2010-03-05 11:00:00,18.67,18.71,18.66,18.69,61100.0,18.3277,18.367,18.3179,18.3473,61100.0
2010-03-05 11:10:00,18.69,18.69,18.6,18.61,93900.0,18.3473,18.3473,18.259,18.2688,93900.0
2010-03-05 11:20:00,18.61,18.65,18.6,18.65,59600.0,18.2688,18.3081,18.259,18.3081,59600.0
2010-03-05 11:30:00,18.65,18.65,18.52,18.52,109800.0,18.3081,18.3081,18.1805,18.1805,109800.0
2010-03-05 11:40:00,18.54,18.58,18.54,18.56,32800.0,18.2001,18.2394,18.2001,18.2197,32800.0
2010-03-05 11:50:00,18.56,18.57,18.52,18.52,37800.0,18.2197,18.2295,18.1805,18.1805,37800.0
2010-03-05 12:00:00,18.52,18.54,18.49,18.49,57500.0,18.1805,18.2001,18.151,18.151,57500.0
2010-03-05 12:10:00,18.49,18.5,18.41,18.49,132600.0,18.151,18.1608,18.0725,18.151,132600.0
2010-03-05 12:20:00,18.49,18.53,18.49,18.53,25300.0,18.151,18.1903,18.151,18.1903,25300.0
2010-03-05 12:30:00,18.53,18.56,18.52,18.56,43300.0,18.1903,18.2197,18.1805,18.2197,43300.0
2010-03-05 12:40:00,18.56,18.6,18.56,18.6,14200.0,18.2197,18.259,18.2197,18.259,14200.0
2010-03-05 12:50:00,18.59,18.6,18.56,18.57,24400.0,18.2492,18.259,18.2197,18.2295,24400.0
2010-03-05 13:00:00,18.57,18.59,18.53,18.58,51600.0,18.2295,18.2492,18.1903,18.2394,51600.0
2010-03-05 13:10:00,18.59,18.6,18.57,18.57,21900.0,18.2492,18.259,18.2295,18.2295,21900.0
2010-03-05 13:20:00,18.58,18.58,18.55,18.55,15700.0,18.2394,18.2394,18.2099,18.2099,15700.0
2010-03-05 13:30:00,18.55,18.58,18.55,18.56,17500.0,18.2099,18.2394,18.2099,18.2197,17500.0
2010-03-05 13:40:00,18.56,18.57,18.55,18.55,16000.0,18.2197,18.2295,18.2099,18.2099,16000.0
2010-03-05 13:50:00,18.56,18.58,18.55,18.58,42500.0,18.2197,18.2394,18.2099,18.2394,42500.0
2010-03-05 14:00:00,18.58,18.6,18.57,18.6,36100.0,18.2394,18.259,18.2295,18.259,36100.0
2010-03-05 14:10:00,18.6,18.6,18.57,18.58,67300.0,18.259,18.259,18.2295,18.2394,67300.0
2010-03-05 14:20:00,18.59,18.6,18.57,18.57,46700.0,18.2492,18.259,18.2295,18.2295,46700.0
2010-03-05 14:30:00,18.57,18.59,18.57,18.58,30500.0,18.2295,18.2492,18.2295,18.2394,30500.0
2010-03-05 14:40:00,18.59,18.6,18.56,18.58,96700.0,18.2492,18.259,18.2197,18.2394,96700.0
2010-03-05 14:50:00,18.58,18.59,18.57,18.58,53400.0,18.2394,18.2492,18.2295,18.2394,53400.0
2010-03-05 15:00:00,18.58,18.6,18.54,18.6,135700.0,18.2394,18.259,18.2001,18.259,135700.0
2010-03-05 15:10:00,18.6,18.62,18.59,18.62,28900.0,18.259,18.2786,18.2492,18.2786,28900.0
2010-03-05 15:20:00,18.62,18.63,18.61,18.63,47700.0,18.2786,18.2884,18.2688,18.2884,47700.0
2010-03-05 15:30:00,18.63,18.66,18.62,18.66,65400.0,18.2884,18.3179,18.2786,18.3179,65400.0
2010-03-05 15:40:00,18.66,18.68,18.65,18.68,44600.0,18.3179,18.3375,18.3081,18.3375,44600.0
2010-03-05 15:50:00,18.68,18.68,18.67,18.68,105400.0,18.3375,18.3375,18.3277,18.3375,105400.0
2010-03-08 09:30:00,18.69,18.77,18.61,18.71,49200.0,18.3473,18.4259,18.2688,18.367,49200.0
2010-03-08 09:40:00,18.71,18.75,18.67,18.68,38100.0,18.367,18.4062,18.3277,18.3375,38100.0
2010-03-08 09:50:00,18.68,18.7,18.64,18.64,35300.0,18.3375,18.3572,18.2983,18.2983,35300.0
2010-03-08 10:00:00,18.64,18.65,18.62,18.65,37300.0,18.2983,18.3081,18.2786,18.3081,37300.0
2010-03-08 10:10:00,18.65,18.69,18.64,18.68,41300.0,18.3081,18.3473,18.2983,18.3375,41300.0
2010-03-08 10:20:00,18.68,18.73,18.68,18.73,35200.0,18.3375,18.3866,18.3375,18.3866,35200.0
2010-03-08 10:30:00,18.73,18.73,18.65,18.71,65600.0,18.3866,18.3866,18.3081,18.367,65600.0
2010-03-08 10:40:00,18.71,18.72,18.7,18.7,14700.0,18.367,18.3768,18.3572,18.3572,14700.0
2010-03-08 10:50:00,18.7,18.71,18.69,18.71,36500.0,18.3572,18.367,18.3473,18.367,36500.0
2010-03-08 11:00:00,18.71,18.71,18.65,18.67,35900.0,18.367,18.367,18.3081,18.3277,35900.0
2010-03-08 11:10:00,18.66,18.7,18.63,18.7,47600.0,18.3179,18.3572,18.2884,18.3572,47600.0
2010-03-08 11:20:00,18.69,18.7,18.67,18.68,31900.0,18.3473,18.3572,18.3277,18.3375,31900.0
2010-03-08 11:30:00,18.67,18.68,18.64,18.66,51700.0,18.3277,18.3375,18.2983,18.3179,51700.0
2010-03-08 11:40:00,18.65,18.69,18.65,18.67,27900.0,18.3081,18.3473,18.3081,18.3277,27900.0
2010-03-08 11:50:00,18.66,18.7,18.66,18.69,25700.0,18.3179,18.3572,18.3179,18.3473,25700.0
2010-03-08 12:00:00,18.69,18.7,18.67,18.68,24900.0,18.3473,18.3572,18.3277,18.3375,24900.0
2010-03-08 12:10:00,18.69,18.7,18.68,18.69,26200.0,18.3473,18.3572,18.3375,18.3473,26200.0
2010-03-08 12:20:00,18.7,18.7,18.68,18.7,25500.0,18.3572,18.3572,18.3375,18.3572,25500.0
2010-03-08 12:30:00,18.7,18.7,18.68,18.7,14700.0,18.3572,18.3572,18.3375,18.3572,14700.0
2010-03-08 12:40:00,18.7,18.7,18.64,18.68,27000.0,18.3572,18.3572,18.2983,18.3375,27000.0
2010-03-08 12:50:00,18.68,18.72,18.67,18.72,84000.0,18.3375,18.3768,18.3277,18.3768,84000.0
2010-03-08 13:00:00,18.73,18.75,18.71,18.75,36100.0,18.3866,18.4062,18.367,18.4062,36100.0
2010-03-08 13:10:00,18.75,18.75,18.74,18.75,14800.0,18.4062,18.4062,18.3964,18.4062,14800.0
2010-03-08 13:20:00,18.75,18.75,18.74,18.75,12000.0,18.4062,18.4062,18.3964,18.4062,12000.0
2010-03-08 13:30:00,18.75,18.75,18.74,18.75,18400.0,18.4062,18.4062,18.3964,18.4062,18400.0
2010-03-08 13:40:00,18.75,18.75,18.71,18.71,26400.0,18.4062,18.4062,18.367,18.367,26400.0
2010-03-08 13:50:00,18.71,18.72,18.69,18.71,40800.0,18.367,18.3768,18.3473,18.367,40800.0
2010-03-08 14:00:00,18.7,18.71,18.68,18.68,23600.0,18.3572,18.367,18.3375,18.3375,23600.0
2010-03-08 14:10:00,18.69,18.69,18.65,18.65,15100.0,18.3473,18.3473,18.3081,18.3081,15100.0
2010-03-08 14:20:00,18.65,18.66,18.63,18.64,23100.0,18.3081,18.3179,18.2884,18.2983,23100.0
2010-03-08 14:30:00,18.64,18.64,18.63,18.64,15200.0,18.2983,18.2983,18.2884,18.2983,15200.0
2010-03-08 14:40:00,18.63,18.65,18.63,18.64,35100.0,18.2884,18.3081,18.2884,18.2983,35100.0
2010-03-08 14:50:00,18.64,18.64,18.59,18.59,27000.0,18.2983,18.2983,18.2492,18.2492,27000.0
2010-03-08 15:00:00,18.6,18.6,18.59,18.6,23700.0,18.259,18.259,18.2492,18.259,23700.0
2010-03-08 15:10:00,18.6,18.6,18.59,18.59,16600.0,18.259,18.259,18.2492,18.2492,16600.0
2010-03-08 15:20:00,18.6,18.63,18.59,18.59,56500.0,18.259,18.2884,18.2492,18.2492,56500.0
2010-03-08 15:30:00,18.6,18.63,18.59,18.63,32900.0,18.259,18.2884,18.2492,18.2884,32900.0
2010-03-08 15:40:00,18.62,18.64,18.61,18.61,50400.0,18.2786,18.2983,18.2688,18.2688,50400.0
2010-03-08 15:50:00,18.61,18.63,18.6,18.61,93500.0,18.2688,18.2884,18.259,18.2688,93500.0
2010-03-09 09:30:00,18.53,18.6,18.51,18.56,22600.0,18.1903,18.259,18.1706,18.2197,22600.0
2010-03-09 09:40:00,18.56,18.59,18.51,18.57,46400.0,18.2197,18.2492,18.1706,18.2295,46400.0
2010-03-09 09:50:00,18.56,18.58,18.54,18.56,29400.0,18.2197,18.2394,18.2001,18.2197,29400.0
2010-03-09 10:00:00,18.56,18.57,18.56,18.57,26100.0,18.2197,18.2295,18.2197,18.2295,26100.0
2010-03-09 10:10:00,18.57,18.62,18.56,18.6,55200.0,18.2295,18.2786,18.2197,18.259,55200.0
2010-03-09 10:20:00,18.6,18.63,18.56,18.61,38800.0,18.259,18.2884,18.2197,18.2688,38800.0
2010-03-09 10:30:00,18.61,18.67,18.61,18.65,28300.0,18.2688,18.3277,18.2688,18.3081,28300.0
2010-03-09 10:40:00,18.65,18.67,18.65,18.66,23000.0,18.3081,18.3277,18.3081,18.3179,23000.0
2010-03-09 10:50:00,18.66,18.7,18.65,18.67,59100.0,18.3179,18.3572,18.3081,18.3277,59100.0
2010-03-09 11:00:00,18.67,18.67,18.6,18.61,53300.0,18.3277,18.3277,18.259,18.2688,53300.0
2010-03-09 11:10:00,18.62,18.66,18.61,18.65,32800.0,18.2786,18.3179,18.2688,18.3081,32800.0
2010-03-09 11:20:00,18.66,18.68,18.62,18.62,53400.0,18.3179,18.3375,18.2786,18.2786,53400.0
2010-03-09 11:30:00,18.62,18.67,18.62,18.64,28500.0,18.2786,18.3277,18.2786,18.2983,28500.0
2010-03-09 11:40:00,18.64,18.71,18.61,18.7,86000.0,18.2983,18.367,18.2688,18.3572,86000.0
2010-03-09 11:50:00,18.7,18.72,18.69,18.71,30200.0,18.3572,18.3768,18.3473,18.367,30200.0
2010-03-09 12:00:00,18.71,18.74,18.71,18.74,10400.0,18.367,18.3964,18.367,18.3964,10400.0
2010-03-09 12:10:00,18.73,18.76,18.73,18.75,44900.0,18.3866,18.4161,18.3866,18.4062,44900.0
2010-03-09 12:20:00,18.74,18.76,18.74,18.75,19900.0,18.3964,18.4161,18.3964,18.4062,19900.0
2010-03-09 12:30:00,18.76,18.77,18.74,18.76,32000.0,18.4161,18.4259,18.3964,18.4161,32000.0
2010-03-09 12:40:00,18.76,18.82,18.76,18.81,88900.0,18.4161,18.475,18.4161,18.4651,88900.0
2010-03-09 12:50:00,18.82,18.82,18.81,18.82,11600.0,18.475,18.475,18.4651,18.475,11600.0
2010-03-09 13:00:00,18.82,18.82,18.74,18.75,60800.0,18.475,18.475,18.3964,18.4062,60800.0
2010-03-09 13:10:00,18.74,18.77,18.74,18.77,25600.0,18.3964,18.4259,18.3964,18.4259,25600.0
2010-03-09 13:20:00,18.76,18.79,18.75,18.79,41600.0,18.4161,18.4455,18.4062,18.4455,41600.0
2010-03-09 13:30:00,18.78,18.79,18.77,18.79,45300.0,18.4357,18.4455,18.4259,18.4455,45300.0
2010-03-09 13:40:00,18.79,18.79,18.76,18.77,59800.0,18.4455,18.4455,18.4161,18.4259,59800.0
2010-03-09 13:50:00,18.76,18.77,18.75,18.77,13400.0,18.4161,18.4259,18.4062,18.4259,13400.0
2010-03-09 14:00:00,18.77,18.77,18.76,18.76,8700.0,18.4259,18.4259,18.4161,18.4161,8700.0
2010-03-09 14:10:00,18.77,18.77,18.76,18.77,10000.0,18.4259,18.4259,18.4161,18.4259,10000.0
2010-03-09 14:20:00,18.77,18.8,18.76,18.78,63500.0,18.4259,18.4553,18.4161,18.4357,63500.0
2010-03-09 14:30:00,18.78,18.78,18.77,18.77,23600.0,18.4357,18.4357,18.4259,18.4259,23600.0
2010-03-09 14:40:00,18.77,18.78,18.76,18.76,23800.0,18.4259,18.4357,18.4161,18.4161,23800.0
2010-03-09 14:50:00,18.76,18.77,18.72,18.72,36300.0,18.4161,18.4259,18.3768,18.3768,36300.0
2010-03-09 15:00:00,18.72,18.75,18.72,18.74,95800.0,18.3768,18.4062,18.3768,18.3964,95800.0
2010-03-09 15:10:00,18.74,18.74,18.65,18.67,100700.0,18.3964,18.3964,18.3081,18.3277,100700.0
2010-03-09 15:20:00,18.67,18.69,18.66,18.69,41600.0,18.3277,18.3473,18.3179,18.3473,41600.0
2010-03-09 15:30:00,18.69,18.7,18.68,18.7,44000.0,18.3473,18.3572,18.3375,18.3572,44000.0
2010-03-09 15:40:00,18.7,18.7,18.65,18.66,59800.0,18.3572,18.3572,18.3081,18.3179,59800.0
2010-03-09 15:50:00,18.66,18.7,18.66,18.67,107900.0,18.3179,18.3572,18.3179,18.3277,107900.0
2010-03-10 09:30:00,18.63,18.67,18.55,18.6,29800.0,18.2884,18.3277,18.2099,18.259,29800.0
2010-03-10 09:40:00,18.61,18.65,18.59,18.61,39500.0,18.2688,18.3081,18.2492,18.2688,39500.0
2010-03-10 09:50:00,18.61,18.64,18.56,18.56,123500.0,18.2688,18.2983,18.2197,18.2197,123500.0
2010-03-10 10:00:00,18.56,18.59,18.53,18.56,51300.0,18.2197,18.2492,18.1903,18.2197,51300.0
2010-03-10 10:10:00,18.57,18.58,18.45,18.48,148500.0,18.2295,18.2394,18.1117,18.1412,148500.0
2010-03-10 10:20:00,18.47,18.57,18.47,18.56,44500.0,18.1314,18.2295,18.1314,18.2197,44500.0
2010-03-10 10:30:00,18.56,18.58,18.54,18.56,101300.0,18.2197,18.2394,18.2001,18.2197,101300.0
2010-03-10 10:40:00,18.57,18.62,18.56,18.61,81900.0,18.2295,18.2786,18.2197,18.2688,81900.0
2010-03-10 10:50:00,18.61,18.65,18.6,18.62,41400.0,18.2688,18.3081,18.259,18.2786,41400.0
2010-03-10 11:00:00,18.61,18.61,18.53,18.58,77100.0,18.2688,18.2688,18.1903,18.2394,77100.0
2010-03-10 11:10:00,18.58,18.6,18.58,18.6,44000.0,18.2394,18.259,18.2394,18.259,44000.0
2010-03-10 11:20:00,18.59,18.6,18.56,18.57,21300.0,18.2492,18.259,18.2197,18.2295,21300.0
2010-03-10 11:30:00,18.57,18.57,18.54,18.54,16500.0,18.2295,18.2295,18.2001,18.2001,16500.0
2010-03-10 11:40:00,18.54,18.54,18.49,18.49,33600.0,18.2001,18.2001,18.151,18.151,33600.0
2010-03-10 11:50:00,18.49,18.51,18.49,18.5,67500.0,18.151,18.1706,18.151,18.1608,67500.0
2010-03-10 12:00:00,18.5,18.5,18.4,18.4,38800.0,18.1608,18.1608,18.0627,18.0627,38800.0
2010-03-10 12:10:00,18.4,18.4,18.35,18.38,68500.0,18.0627,18.0627,18.0136,18.043,68500.0
2010-03-10 12:20:00,18.39,18.45,18.39,18.4,113400.0,18.0528,18.1117,18.0528,18.0627,113400.0
2010-03-10 12:30:00,18.4,18.46,18.39,18.45,58200.0,18.0627,18.1216,18.0528,18.1117,58200.0
2010-03-10 12:40:00,18.45,18.51,18.45,18.51,31000.0,18.1117,18.1706,18.1117,18.1706,31000.0
2010-03-10 12:50:00,18.51,18.53,18.45,18.5,48600.0,18.1706,18.1903,18.1117,18.1608,48600.0
2010-03-10 13:00:00,18.5,18.54,18.48,18.49,25800.0,18.1608,18.2001,18.1412,18.151,25800.0
2010-03-10 13:10:00,18.49,18.5,18.49,18.5,122500.0,18.151,18.1608,18.151,18.1608,122500.0
2010-03-10 13:20:00,18.49,18.5,18.45,18.45,13600.0,18.151,18.1608,18.1117,18.1117,13600.0
2010-03-10 13:30:00,18.45,18.5,18.45,18.49,16000.0,18.1117,18.1608,18.1117,18.151,16000.0
2010-03-10 13:40:00,18.49,18.5,18.46,18.48,32100.0,18.151,18.1608,18.1216,18.1412,32100.0
2010-03-10 13:50:00,18.47,18.48,18.45,18.48,10500.0,18.1314,18.1412,18.1117,18.1412,10500.0
2010-03-10 14:00:00,18.48,18.5,18.47,18.49,41200.0,18.1412,18.1608,18.1314,18.151,41200.0
2010-03-10 14:10:00,18.5,18.51,18.49,18.5,197200.0,18.1608,18.1706,18.151,18.1608,197200.0
2010-03-10 14:20:00,18.5,18.54,18.5,18.52,21100.0,18.1608,18.2001,18.1608,18.1805,21100.0
2010-03-10 14:30:00,18.53,18.56,18.53,18.54,30300.0,18.1903,18.2197,18.1903,18.2001,30300.0
2010-03-10 14:40:00,18.53,18.56,18.53,18.55,16100.0,18.1903,18.2197,18.1903,18.2099,16100.0
2010-03-10 14:50:00,18.56,18.56,18.5,18.5,123800.0,18.2197,18.2197,18.1608,18.1608,123800.0
2010-03-10 15:00:00,18.51,18.52,18.47,18.49,47800.0,18.1706,18.1805,18.1314,18.151,47800.0
2010-03-10 15:10:00,18.5,18.58,18.5,18.56,53700.0,18.1608,18.2394,18.1608,18.2197,53700.0
2010-03-10 15:20:00,18.56,18.59,18.55,18.56,64600.0,18.2197,18.2492,18.2099,18.2197,64600.0
2010-03-10 15:30:00,18.55,18.57,18.54,18.56,78700.0,18.2099,18.2295,18.2001,18.2197,78700.0
2010-03-10 15:40:00,18.56,18.6,18.56,18.6,70100.0,18.2197,18.259,18.2197,18.259,70100.0
2010-03-10 15:50:00,18.6,18.63,18.59,18.59,109500.0,18.259,18.2884,18.2492,18.2492,109500.0
2010-03-11 09:30:00,18.56,18.61,18.46,18.47,52000.0,18.2197,18.2688,18.1216,18.1314,52000.0
2010-03-11 09:40:00,18.48,18.5,18.43,18.44,45300.0,18.1412,18.1608,18.0921,18.1019,45300.0
2010-03-11 09:50:00,18.43,18.45,18.39,18.42,51300.0,18.0921,18.1117,18.0528,18.0823,51300.0
2010-03-11 10:00:00,18.43,18.46,18.42,18.46,36800.0,18.0921,18.1216,18.0823,18.1216,36800.0
2010-03-11 10:10:00,18.46,18.51,18.44,18.45,19800.0,18.1216,18.1706,18.1019,18.1117,19800.0
2010-03-11 10:20:00,18.46,18.46,18.43,18.45,16100.0,18.1216,18.1216,18.0921,18.1117,16100.0
2010-03-11 10:30:00,18.45,18.47,18.44,18.44,30500.0,18.1117,18.1314,18.1019,18.1019,30500.0
2010-03-11 10:40:00,18.45,18.52,18.44,18.5,45200.0,18.1117,18.1805,18.1019,18.1608,45200.0
2010-03-11 10:50:00,18.51,18.57,18.5,18.56,31700.0,18.1706,18.2295,18.1608,18.2197,31700.0
2010-03-11 11:00:00,18.57,18.59,18.55,18.56,20500.0,18.2295,18.2492,18.2099,18.2197,20500.0
2010-03-11 11:10:00,18.56,18.57,18.55,18.56,64700.0,18.2197,18.2295,18.2099,18.2197,64700.0
2010-03-11 11:20:00,18.56,18.56,18.51,18.51,32100.0,18.2197,18.2197,18.1706,18.1706,32100.0
2010-03-11 11:30:00,18.51,18.52,18.5,18.5,20500.0,18.1706,18.1805,18.1608,18.1608,20500.0
2010-03-11 11:40:00,18.5,18.5,18.46,18.49,28500.0,18.1608,18.1608,18.1216,18.151,28500.0
2010-03-11 11:50:00,18.49,18.5,18.49,18.5,9100.0,18.151,18.1608,18.151,18.1608,9100.0
2010-03-11 12:00:00,18.5,18.5,18.43,18.44,39600.0,18.1608,18.1608,18.0921,18.1019,39600.0
2010-03-11 12:10:00,18.44,18.44,18.4,18.4,90500.0,18.1019,18.1019,18.0627,18.0627,90500.0
2010-03-11 12:20:00,18.41,18.45,18.4,18.44,25600.0,18.0725,18.1117,18.0627,18.1019,25600.0
2010-03-11 12:30:00,18.45,18.5,18.44,18.5,28800.0,18.1117,18.1608,18.1019,18.1608,28800.0
2010-03-11 12:40:00,18.5,18.5,18.47,18.49,17300.0,18.1608,18.1608,18.1314,18.151,17300.0
2010-03-11 12:50:00,18.49,18.52,18.49,18.52,12200.0,18.151,18.1805,18.151,18.1805,12200.0
2010-03-11 13:00:00,18.52,18.55,18.51,18.55,12500.0,18.1805,18.2099,18.1706,18.2099,12500.0
2010-03-11 13:10:00,18.55,18.55,18.54,18.55,11200.0,18.2099,18.2099,18.2001,18.2099,11200.0
2010-03-11 13:20:00,18.55,18.55,18.54,18.55,15400.0,18.2099,18.2099,18.2001,18.2099,15400.0
2010-03-11 13:30:00,18.55,18.56,18.54,18.55,19200.0,18.2099,18.2197,18.2001,18.2099,19200.0
2010-03-11 13:40:00,18.56,18.57,18.54,18.56,15100.0,18.2197,18.2295,18.2001,18.2197,15100.0
2010-03-11 13:50:00,18.57,18.57,18.53,18.53,18800.0,18.2295,18.2295,18.1903,18.1903,18800.0
2010-03-11 14:00:00,18.53,18.54,18.52,18.52,16200.0,18.1903,18.2001,18.1805,18.1805,16200.0
2010-03-11 14:10:00,18.52,18.55,18.52,18.55,20400.0,18.1805,18.2099,18.1805,18.2099,20400.0
2010-03-11 14:20:00,18.55,18.55,18.51,18.52,15200.0,18.2099,18.2099,18.1706,18.1805,15200.0
2010-03-11 14:30:00,18.51,18.53,18.5,18.52,20700.0,18.1706,18.1903,18.1608,18.1805,20700.0
2010-03-11 14:40:00,18.53,18.53,18.46,18.46,46400.0,18.1903,18.1903,18.1216,18.1216,46400.0
2010-03-11 14:50:00,18.46,18.5,18.46,18.5,34600.0,18.1216,18.1608,18.1216,18.1608,34600.0
2010-03-11 15:00:00,18.5,18.61,18.5,18.61,41600.0,18.1608,18.2688,18.1608,18.2688,41600.0
2010-03-11 15:10:00,18.61,18.65,18.6,18.64,74800.0,18.2688,18.3081,18.259,18.2983,74800.0
2010-03-11 15:20:00,18.65,18.65,18.61,18.64,39100.0,18.3081,18.3081,18.2688,18.2983,39100.0
2010-03-11 15:30:00,18.64,18.64,18.63,18.64,33300.0,18.2983,18.2983,18.2884,18.2983,33300.0
2010-03-11 15:40:00,18.64,18.67,18.63,18.65,80600.0,18.2983,18.3277,18.2884,18.3081,80600.0
2010-03-11 15:50:00,18.65,18.71,18.64,18.69,138500.0,18.3081,18.367,18.2983,18.3473,138500.0
2010-03-12 09:30:00,18.88,18.99,18.63,18.77,187100.0,18.5339,18.6418,18.2884,18.4259,187100.0
2010-03-12 09:40:00,18.77,18.96,18.77,18.87,125300.0,18.4259,18.6124,18.4259,18.524,125300.0
2010-03-12 09:50:00,18.88,18.93,18.83,18.84,67200.0,18.5339,18.5829,18.4848,18.4946,67200.0
2010-03-12 10:00:00,18.84,18.9,18.81,18.9,101100.0,18.4946,18.5535,18.4651,18.5535,101100.0
2010-03-12 10:10:00,18.89,18.91,18.83,18.9,83900.0,18.5437,18.5633,18.4848,18.5535,83900.0
2010-03-12 10:20:00,18.89,19.01,18.89,19.01,164900.0,18.5437,18.6615,18.5437,18.6615,164900.0
2010-03-12 10:30:00,19.0,19.01,18.99,19.0,109100.0,18.6517,18.6615,18.6418,18.6517,109100.0
2010-03-12 10:40:00,19.0,19.03,18.89,18.97,271200.0,18.6517,18.6811,18.5437,18.6222,271200.0
2010-03-12 10:50:00,18.97,19.0,18.97,19.0,36300.0,18.6222,18.6517,18.6222,18.6517,36300.0
2010-03-12 11:00:00,18.99,19.0,18.91,19.0,66400.0,18.6418,18.6517,18.5633,18.6517,66400.0
2010-03-12 11:10:00,19.0,19.02,18.99,19.01,63300.0,18.6517,18.6713,18.6418,18.6615,63300.0
2010-03-12 11:20:00,19.0,19.08,19.0,19.06,57900.0,18.6517,18.7302,18.6517,18.7106,57900.0
2010-03-12 11:30:00,19.06,19.09,19.02,19.06,91800.0,18.7106,18.74,18.6713,18.7106,91800.0
2010-03-12 11:40:00,19.06,19.08,19.06,19.07,43200.0,18.7106,18.7302,18.7106,18.7204,43200.0
2010-03-12 11:50:00,19.07,19.12,19.07,19.09,116500.0,18.7204,18.7695,18.7204,18.74,116500.0
2010-03-12 12:00:00,19.09,19.09,19.06,19.09,45100.0,18.74,18.74,18.7106,18.74,45100.0
2010-03-12 12:10:00,19.09,19.09,18.99,19.0,65000.0,18.74,18.74,18.6418,18.6517,65000.0
2010-03-12 12:20:00,18.99,19.06,18.99,19.0,50300.0,18.6418,18.7106,18.6418,18.6517,50300.0
2010-03-12 12:30:00,19.01,19.01,18.95,18.95,26600.0,18.6615,18.6615,18.6026,18.6026,26600.0
2010-03-12 12:40:00,18.95,18.99,18.95,18.99,35600.0,18.6026,18.6418,18.6026,18.6418,35600.0
2010-03-12 12:50:00,19.0,19.01,18.98,19.01,29300.0,18.6517,18.6615,18.632,18.6615,29300.0
2010-03-12 13:00:00,19.0,19.01,19.0,19.0,26600.0,18.6517,18.6615,18.6517,18.6517,26600.0
2010-03-12 13:10:00,19.01,19.04,19.0,19.01,45400.0,18.6615,18.6909,18.6517,18.6615,45400.0
2010-03-12 13:20:00,19.01,19.01,19.0,19.01,26200.0,18.6615,18.6615,18.6517,18.6615,26200.0
2010-03-12 13:30:00,19.01,19.04,19.0,19.04,38400.0,18.6615,18.6909,18.6517,18.6909,38400.0
2010-03-12 13:40:00,19.03,19.04,19.01,19.02,36700.0,18.6811,18.6909,18.6615,18.6713,36700.0
2010-03-12 13:50:00,19.01,19.02,19.01,19.02,62900.0,18.6615,18.6713,18.6615,18.6713,62900.0
2010-03-12 14:00:00,19.02,19.02,18.99,19.0,32900.0,18.6713,18.6713,18.6418,18.6517,32900.0
2010-03-12 14:10:00,19.0,19.02,18.99,19.02,62500.0,18.6517,18.6713,18.6418,18.6713,62500.0
2010-03-12 14:20:00,19.02,19.02,19.01,19.01,49600.0,18.6713,18.6713,18.6615,18.6615,49600.0
2010-03-12 14:30:00,19.02,19.02,19.0,19.0,78000.0,18.6713,18.6713,18.6517,18.6517,78000.0
2010-03-12 14:40:00,19.0,19.04,19.0,19.03,67000.0,18.6517,18.6909,18.6517,18.6811,67000.0
2010-03-12 14:50:00,19.03,19.04,19.02,19.04,68200.0,18.6811,18.6909,18.6713,18.6909,68200.0
2010-03-12 15:00:00,19.04,19.04,19.03,19.04,57200.0,18.6909,18.6909,18.6811,18.6909,57200.0
2010-03-12 15:10:00,19.03,19.04,19.03,19.03,66600.0,18.6811,18.6909,18.6811,18.6811,66600.0
2010-03-12 15:20:00,19.04,19.06,19.01,19.05,159700.0,18.6909,18.7106,18.6615,18.7007,159700.0
2010-03-12 15:30:00,19.04,19.07,19.04,19.07,117400.0,18.6909,18.7204,18.6909,18.7204,117400.0
2010-03-12 15:40:00,19.07,19.14,19.06,19.13,159400.0,18.7204,18.7891,18.7106,18.7793,159400.0
2010-03-12 15:50:00,19.13,19.14,19.07,19.12,231100.0,18.7793,18.7891,18.7204,18.7695,231100.0
2010-03-15 09:30:00,19.1,19.22,18.97,19.07,34100.0,18.7498,18.8676,18.6222,18.7204,34100.0
2010-03-15 09:40:00,19.05,19.05,18.95,19.01,30600.0,18.7007,18.7007,18.6026,18.6615,30600.0
2010-03-15 09:50:00,19.01,19.05,18.95,18.95,37100.0,18.6615,18.7007,18.6026,18.6026,37100.0
2010-03-15 10:00:00,18.93,19.01,18.89,19.0,34300.0,18.5829,18.6615,18.5437,18.6517,34300.0
2010-03-15 10:10:00,19.01,19.02,18.97,19.02,35300.0,18.6615,18.6713,18.6222,18.6713,35300.0
2010-03-15 10:20:00,19.02,19.07,19.02,19.03,18700.0,18.6713,18.7204,18.6713,18.6811,18700.0
2010-03-15 10:30:00,19.04,19.04,19.0,19.01,14400.0,18.6909,18.6909,18.6517,18.6615,14400.0
2010-03-15 10:40:00,19.0,19.02,18.97,18.98,26400.0,18.6517,18.6713,18.6222,18.632,26400.0
2010-03-15 10:50:00,18.98,18.98,18.97,18.98,10200.0,18.632,18.632,18.6222,18.632,10200.0
2010-03-15 11:00:00,18.99,19.01,18.93,18.94,42200.0,18.6418,18.6615,18.5829,18.5928,42200.0
2010-03-15 11:10:00,18.94,18.94,18.83,18.87,38700.0,18.5928,18.5928,18.4848,18.524,38700.0
2010-03-15 11:20:00,18.86,18.87,18.84,18.85,9100.0,18.5142,18.524,18.4946,18.5044,9100.0
2010-03-15 11:30:00,18.84,18.86,18.81,18.85,25300.0,18.4946,18.5142,18.4651,18.5044,25300.0
2010-03-15 11:40:00,18.86,18.87,18.85,18.87,5700.0,18.5142,18.524,18.5044,18.524,5700.0
2010-03-15 11:50:00,18.86,18.86,18.83,18.86,16700.0,18.5142,18.5142,18.4848,18.5142,16700.0
2010-03-15 12:00:00,18.85,18.86,18.83,18.86,18000.0,18.5044,18.5142,18.4848,18.5142,18000.0
2010-03-15 12:10:00,18.86,18.9,18.86,18.9,25500.0,18.5142,18.5535,18.5142,18.5535,25500.0
2010-03-15 12:20:00,18.9,18.91,18.87,18.88,15900.0,18.5535,18.5633,18.524,18.5339,15900.0
2010-03-15 12:30:00,18.88,18.89,18.86,18.88,10200.0,18.5339,18.5437,18.5142,18.5339,10200.0
2010-03-15 12:40:00,18.89,18.91,18.89,18.9,22500.0,18.5437,18.5633,18.5437,18.5535,22500.0
2010-03-15 12:50:00,18.9,18.9,18.89,18.89,3800.0,18.5535,18.5535,18.5437,18.5437,3800.0
2010-03-15 13:00:00,18.89,18.89,18.87,18.88,14900.0,18.5437,18.5437,18.524,18.5339,14900.0
2010-03-15 13:10:00,18.88,18.88,18.87,18.88,5400.0,18.5339,18.5339,18.524,18.5339,5400.0
2010-03-15 13:20:00,18.88,18.88,18.87,18.88,3300.0,18.5339,18.5339,18.524,18.5339,3300.0
2010-03-15 13:30:00,18.88,18.88,18.84,18.86,57800.0,18.5339,18.5339,18.4946,18.5142,57800.0
2010-03-15 13:40:00,18.86,18.86,18.85,18.86,4500.0,18.5142,18.5142,18.5044,18.5142,4500.0
2010-03-15 13:50:00,18.85,18.86,18.85,18.86,2600.0,18.5044,18.5142,18.5044,18.5142,2600.0
2010-03-15 14:00:00,18.86,18.86,18.83,18.83,21500.0,18.5142,18.5142,18.4848,18.4848,21500.0
2010-03-15 14:10:00,18.84,18.84,18.83,18.83,3800.0,18.4946,18.4946,18.4848,18.4848,3800.0
2010-03-15 14:20:00,18.83,18.84,18.83,18.83,7500.0,18.4848,18.4946,18.4848,18.4848,7500.0
2010-03-15 14:30:00,18.84,18.84,18.8,18.82,20600.0,18.4946,18.4946,18.4553,18.475,20600.0
2010-03-15 14:40:00,18.82,18.83,18.81,18.83,14000.0,18.475,18.4848,18.4651,18.4848,14000.0
2010-03-15 14:50:00,18.83,18.84,18.82,18.84,7400.0,18.4848,18.4946,18.475,18.4946,7400.0
2010-03-15 15:00:00,18.84,18.84,18.83,18.83,5900.0,18.4946,18.4946,18.4848,18.4848,5900.0
2010-03-15 15:10:00,18.84,18.87,18.83,18.87,24700.0,18.4946,18.524,18.4848,18.524,24700.0
2010-03-15 15:20:00,18.86,18.92,18.86,18.92,29900.0,18.5142,18.5731,18.5142,18.5731,29900.0
2010-03-15 15:30:00,18.91,18.92,18.91,18.91,19600.0,18.5633,18.5731,18.5633,18.5633,19600.0
2010-03-15 15:40:00,18.91,18.97,18.91,18.97,48600.0,18.5633,18.6222,18.5633,18.6222,48600.0
2010-03-15 15:50:00,18.97,18.99,18.96,18.99,101000.0,18.6222,18.6418,18.6124,18.6418,101000.0
2010-03-16 09:30:00,19.08,19.14,19.05,19.14,47400.0,18.7302,18.7891,18.7007,18.7891,47400.0
2010-03-16 09:40:00,19.13,19.13,18.99,19.01,21300.0,18.7793,18.7793,18.6418,18.6615,21300.0
2010-03-16 09:50:00,18.99,19.04,18.92,19.03,28700.0,18.6418,18.6909,18.5731,18.6811,28700.0
2010-03-16 10:00:00,19.02,19.17,18.99,19.16,78500.0,18.6713,18.8185,18.6418,18.8087,78500.0
2010-03-16 10:10:00,19.16,19.23,19.15,19.15,140800.0,18.8087,18.8774,18.7989,18.7989,140800.0
2010-03-16 10:20:00,19.15,19.17,19.15,19.15,40100.0,18.7989,18.8185,18.7989,18.7989,40100.0
2010-03-16 10:30:00,19.16,19.24,19.15,19.23,71700.0,18.8087,18.8873,18.7989,18.8774,71700.0
2010-03-16 10:40:00,19.23,19.25,19.19,19.22,35100.0,18.8774,18.8971,18.8382,18.8676,35100.0
2010-03-16 10:50:00,19.21,19.34,19.21,19.32,119900.0,18.8578,18.9854,18.8578,18.9658,119900.0
2010-03-16 11:00:00,19.33,19.33,19.29,19.29,32700.0,18.9756,18.9756,18.9363,18.9363,32700.0
2010-03-16 11:10:00,19.29,19.3,19.28,19.28,35300.0,18.9363,18.9462,18.9265,18.9265,35300.0
2010-03-16 11:20:00,19.29,19.34,19.28,19.29,77400.0,18.9363,18.9854,18.9265,18.9363,77400.0
2010-03-16 11:30:00,19.28,19.29,19.25,19.26,12600.0,18.9265,18.9363,18.8971,18.9069,12600.0
2010-03-16 11:40:00,19.26,19.33,19.26,19.31,43900.0,18.9069,18.9756,18.9069,18.956,43900.0
2010-03-16 11:50:00,19.32,19.32,19.28,19.28,22300.0,18.9658,18.9658,18.9265,18.9265,22300.0
2010-03-16 12:00:00,19.28,19.29,19.28,19.29,7600.0,18.9265,18.9363,18.9265,18.9363,7600.0
2010-03-16 12:10:00,19.28,19.29,19.25,19.25,14700.0,18.9265,18.9363,18.8971,18.8971,14700.0
2010-03-16 12:20:00,19.24,19.24,19.17,19.17,37400.0,18.8873,18.8873,18.8185,18.8185,37400.0
2010-03-16 12:30:00,19.18,19.21,19.17,19.19,33000.0,18.8284,18.8578,18.8185,18.8382,33000.0
2010-03-16 12:40:00,19.2,19.21,19.2,19.21,15800.0,18.848,18.8578,18.848,18.8578,15800.0
2010-03-16 12:50:00,19.21,19.21,19.2,19.2,8100.0,18.8578,18.8578,18.848,18.848,8100.0
2010-03-16 13:00:00,19.21,19.21,19.2,19.21,10600.0,18.8578,18.8578,18.848,18.8578,10600.0
2010-03-16 13:10:00,19.21,19.23,19.2,19.23,45700.0,18.8578,18.8774,18.848,18.8774,45700.0
2010-03-16 13:20:00,19.23,19.26,19.22,19.26,39200.0,18.8774,18.9069,18.8676,18.9069,39200.0
2010-03-16 13:30:00,19.26,19.28,19.25,19.28,40100.0,18.9069,18.9265,18.8971,18.9265,40100.0
2010-03-16 13:40:00,19.27,19.3,19.27,19.29,33600.0,18.9167,18.9462,18.9167,18.9363,33600.0
2010-03-16 13:50:00,19.29,19.3,19.29,19.3,9500.0,18.9363,18.9462,18.9363,18.9462,9500.0
2010-03-16 14:00:00,19.3,19.4,19.26,19.29,139900.0,18.9462,19.0443,18.9069,18.9363,139900.0
2010-03-16 14:10:00,19.29,19.43,19.29,19.39,73100.0,18.9363,19.0738,18.9363,19.0345,73100.0
2010-03-16 14:20:00,19.39,19.44,19.38,19.41,39100.0,19.0345,19.0836,19.0247,19.0541,39100.0
2010-03-16 14:30:00,19.4,19.51,19.38,19.51,232200.0,19.0443,19.1523,19.0247,19.1523,232200.0
2010-03-16 14:40:00,19.51,19.55,19.5,19.52,159900.0,19.1523,19.1916,19.1425,19.1621,159900.0
2010-03-16 14:50:00,19.51,19.56,19.51,19.53,112000.0,19.1523,19.2014,19.1523,19.1719,112000.0
2010-03-16 15:00:00,19.54,19.54,19.44,19.48,144500.0,19.1818,19.1818,19.0836,19.1229,144500.0
2010-03-16 15:10:00,19.47,19.53,19.47,19.49,83800.0,19.113,19.1719,19.113,19.1327,83800.0
2010-03-16 15:20:00,19.49,19.54,19.47,19.5,65500.0,19.1327,19.1818,19.113,19.1425,65500.0
2010-03-16 15:30:00,19.5,19.5,19.45,19.46,80900.0,19.1425,19.1425,19.0934,19.1032,80900.0
2010-03-16 15:40:00,19.45,19.46,19.43,19.43,111800.0,19.0934,19.1032,19.0738,19.0738,111800.0
2010-03-16 15:50:00,19.43,19.5,19.43,19.46,218800.0,19.0738,19.1425,19.0738,19.1032,218800.0
2010-03-17 09:30:00,19.54,19.83,19.54,19.71,96900.0,19.1818,19.4664,19.1818,19.3486,96900.0
2010-03-17 09:40:00,19.71,19.78,19.67,19.76,64500.0,19.3486,19.4174,19.3094,19.3977,64500.0
2010-03-17 09:50:00,19.77,19.86,19.7,19.83,110600.0,19.4075,19.4959,19.3388,19.4664,110600.0
2010-03-17 10:00:00,19.83,19.86,19.81,19.84,87700.0,19.4664,19.4959,19.4468,19.4763,87700.0
2010-03-17 10:10:00,19.84,19.94,19.81,19.92,174400.0,19.4763,19.5744,19.4468,19.5548,174400.0
2010-03-17 10:20:00,19.94,19.96,19.91,19.95,76900.0,19.5744,19.5941,19.545,19.5842,76900.0
2010-03-17 10:30:00,19.95,19.95,19.9,19.91,63700.0,19.5842,19.5842,19.5352,19.545,63700.0
2010-03-17 10:40:00,19.91,19.91,19.9,19.91,134800.0,19.545,19.545,19.5352,19.545,134800.0
2010-03-17 10:50:00,19.91,19.93,19.9,19.91,46500.0,19.545,19.5646,19.5352,19.545,46500.0
2010-03-17 11:00:00,19.91,19.94,19.9,19.91,108000.0,19.545,19.5744,19.5352,19.545,108000.0
2010-03-17 11:10:00,19.91,19.93,19.9,19.92,55600.0,19.545,19.5646,19.5352,19.5548,55600.0
2010-03-17 11:20:00,19.92,19.95,19.91,19.91,32800.0,19.5548,19.5842,19.545,19.545,32800.0
2010-03-17 11:30:00,19.91,19.91,19.9,19.91,20700.0,19.545,19.545,19.5352,19.545,20700.0
2010-03-17 11:40:00,19.9,19.96,19.9,19.95,71900.0,19.5352,19.5941,19.5352,19.5842,71900.0
2010-03-17 11:50:00,19.95,19.96,19.93,19.96,41000.0,19.5842,19.5941,19.5646,19.5941,41000.0
2010-03-17 12:00:00,19.96,19.96,19.94,19.96,55700.0,19.5941,19.5941,19.5744,19.5941,55700.0
2010-03-17 12:10:00,19.96,19.98,19.95,19.98,30500.0,19.5941,19.6137,19.5842,19.6137,30500.0
2010-03-17 12:20:00,19.97,20.02,19.97,20.01,145400.0,19.6039,19.653,19.6039,19.6431,145400.0
2010-03-17 12:30:00,20.0,20.0,19.9,19.9,67600.0,19.6333,19.6333,19.5352,19.5352,67600.0
2010-03-17 12:40:00,19.91,19.92,19.9,19.9,25000.0,19.545,19.5548,19.5352,19.5352,25000.0
2010-03-17 12:50:00,19.9,19.91,19.9,19.91,33600.0,19.5352,19.545,19.5352,19.545,33600.0
2010-03-17 13:00:00,19.91,20.01,19.91,19.97,158300.0,19.545,19.6431,19.545,19.6039,158300.0
2010-03-17 13:10:00,19.97,19.98,19.97,19.98,9500.0,19.6039,19.6137,19.6039,19.6137,9500.0
2010-03-17 13:20:00,19.98,20.0,19.97,19.98,77400.0,19.6137,19.6333,19.6039,19.6137,77400.0
2010-03-17 13:30:00,19.97,20.05,19.97,20.04,35300.0,19.6039,19.6824,19.6039,19.6726,35300.0
2010-03-17 13:40:00,20.04,20.06,20.03,20.03,27300.0,19.6726,19.6922,19.6628,19.6628,27300.0
2010-03-17 13:50:00,20.03,20.05,19.97,20.04,147200.0,19.6628,19.6824,19.6039,19.6726,147200.0
2010-03-17 14:00:00,20.04,20.05,19.97,19.98,161300.0,19.6726,19.6824,19.6039,19.6137,161300.0
2010-03-17 14:10:00,19.98,19.98,19.94,19.97,43500.0,19.6137,19.6137,19.5744,19.6039,43500.0
2010-03-17 14:20:00,19.97,19.97,19.91,19.91,40000.0,19.6039,19.6039,19.545,19.545,40000.0
2010-03-17 14:30:00,19.91,19.96,19.91,19.94,53000.0,19.545,19.5941,19.545,19.5744,53000.0
2010-03-17 14:40:00,19.94,19.95,19.93,19.94,43000.0,19.5744,19.5842,19.5646,19.5744,43000.0
2010-03-17 14:50:00,19.94,19.95,19.94,19.94,69200.0,19.5744,19.5842,19.5744,19.5744,69200.0
2010-03-17 15:00:00,19.94,19.95,19.86,19.93,154200.0,19.5744,19.5842,19.4959,19.5646,154200.0
2010-03-17 15:10:00,19.95,19.95,19.93,19.94,130300.0,19.5842,19.5842,19.5646,19.5744,130300.0
2010-03-17 15:20:00,19.94,19.95,19.83,19.83,244600.0,19.5744,19.5842,19.4664,19.4664,244600.0
2010-03-17 15:30:00,19.83,19.84,19.73,19.74,295700.0,19.4664,19.4763,19.3683,19.3781,295700.0
2010-03-17 15:40:00,19.75,19.76,19.73,19.74,166500.0,19.3879,19.3977,19.3683,19.3781,166500.0
2010-03-17 15:50:00,19.74,19.76,19.72,19.74,199000.0,19.3781,19.3977,19.3585,19.3781,199000.0
2010-03-18 09:30:00,19.71,19.87,19.71,19.84,48600.0,19.3486,19.5057,19.3486,19.4763,48600.0
2010-03-18 09:40:00,19.85,19.88,19.85,19.88,48500.0,19.4861,19.5155,19.4861,19.5155,48500.0
2010-03-18 09:50:00,19.88,20.0,19.87,19.97,93800.0,19.5155,19.6333,19.5057,19.6039,93800.0
2010-03-18 10:00:00,19.96,19.98,19.88,19.89,52400.0,19.5941,19.6137,19.5155,19.5253,52400.0
2010-03-18 10:10:00,19.89,20.0,19.88,19.99,69600.0,19.5253,19.6333,19.5155,19.6235,69600.0
2010-03-18 10:20:00,19.99,20.06,19.98,20.04,107600.0,19.6235,19.6922,19.6137,19.6726,107600.0
2010-03-18 10:30:00,20.04,20.04,19.92,19.92,44200.0,19.6726,19.6726,19.5548,19.5548,44200.0
2010-03-18 10:40:00,19.92,19.94,19.87,19.93,72400.0,19.5548,19.5744,19.5057,19.5646,72400.0
2010-03-18 10:50:00,19.94,19.99,19.91,19.99,43600.0,19.5744,19.6235,19.545,19.6235,43600.0
2010-03-18 11:00:00,19.99,20.0,19.93,19.94,33500.0,19.6235,19.6333,19.5646,19.5744,33500.0
2010-03-18 11:10:00,19.94,19.95,19.9,19.9,35900.0,19.5744,19.5842,19.5352,19.5352,35900.0
2010-03-18 11:20:00,19.9,19.91,19.89,19.9,31400.0,19.5352,19.545,19.5253,19.5352,31400.0
2010-03-18 11:30:00,19.9,19.9,19.8,19.81,28800.0,19.5352,19.5352,19.437,19.4468,28800.0
2010-03-18 11:40:00,19.81,19.81,19.75,19.78,29100.0,19.4468,19.4468,19.3879,19.4174,29100.0
2010-03-18 11:50:00,19.78,19.78,19.73,19.73,115600.0,19.4174,19.4174,19.3683,19.3683,115600.0
2010-03-18 12:00:00,19.73,19.74,19.69,19.7,27100.0,19.3683,19.3781,19.329,19.3388,27100.0
2010-03-18 12:10:00,19.7,19.7,19.67,19.69,47000.0,19.3388,19.3388,19.3094,19.329,47000.0
2010-03-18 12:20:00,19.7,19.73,19.69,19.73,20200.0,19.3388,19.3683,19.329,19.3683,20200.0
2010-03-18 12:30:00,19.73,19.74,19.69,19.69,23900.0,19.3683,19.3781,19.329,19.329,23900.0
2010-03-18 12:40:00,19.7,19.7,19.65,19.69,22400.0,19.3388,19.3388,19.2897,19.329,22400.0
2010-03-18 12:50:00,19.7,19.7,19.66,19.66,12100.0,19.3388,19.3388,19.2996,19.2996,12100.0
2010-03-18 13:00:00,19.67,19.7,19.66,19.68,24800.0,19.3094,19.3388,19.2996,19.3192,24800.0
2010-03-18 13:10:00,19.69,19.71,19.68,19.69,53800.0,19.329,19.3486,19.3192,19.329,53800.0
2010-03-18 13:20:00,19.68,19.7,19.68,19.68,15300.0,19.3192,19.3388,19.3192,19.3192,15300.0
2010-03-18 13:30:00,19.69,19.7,19.68,19.7,13200.0,19.329,19.3388,19.3192,19.3388,13200.0
2010-03-18 13:40:00,19.69,19.7,19.67,19.67,13500.0,19.329,19.3388,19.3094,19.3094,13500.0
2010-03-18 13:50:00,19.66,19.66,19.62,19.65,44400.0,19.2996,19.2996,19.2603,19.2897,44400.0
2010-03-18 14:00:00,19.66,19.69,19.66,19.69,13900.0,19.2996,19.329,19.2996,19.329,13900.0
2010-03-18 14:10:00,19.68,19.69,19.61,19.61,68800.0,19.3192,19.329,19.2505,19.2505,68800.0
2010-03-18 14:20:00,19.62,19.65,19.62,19.64,15900.0,19.2603,19.2897,19.2603,19.2799,15900.0
2010-03-18 14:30:00,19.65,19.69,19.64,19.64,70600.0,19.2897,19.329,19.2799,19.2799,70600.0
2010-03-18 14:40:00,19.64,19.65,19.58,19.58,42200.0,19.2799,19.2897,19.221,19.221,42200.0
2010-03-18 14:50:00,19.59,19.59,19.58,19.59,17900.0,19.2308,19.2308,19.221,19.2308,17900.0
2010-03-18 15:00:00,19.59,19.64,19.58,19.64,30000.0,19.2308,19.2799,19.221,19.2799,30000.0
2010-03-18 15:10:00,19.64,19.66,19.6,19.64,92300.0,19.2799,19.2996,19.2407,19.2799,92300.0
2010-03-18 15:20:00,19.65,19.65,19.64,19.64,27800.0,19.2897,19.2897,19.2799,19.2799,27800.0
2010-03-18 15:30:00,19.65,19.65,19.64,19.65,31700.0,19.2897,19.2897,19.2799,19.2897,31700.0
2010-03-18 15:40:00,19.64,19.66,19.61,19.65,115200.0,19.2799,19.2996,19.2505,19.2897,115200.0
2010-03-18 15:50:00,19.65,19.65,19.6,19.6,154500.0,19.2897,19.2897,19.2407,19.2407,154500.0
2010-03-19 09:30:00,19.68,19.8,19.6,19.64,337400.0,19.3192,19.437,19.2407,19.2799,337400.0
2010-03-19 09:40:00,19.64,19.67,19.48,19.6,46800.0,19.2799,19.3094,19.1229,19.2407,46800.0
2010-03-19 09:50:00,19.6,19.65,19.56,19.6,38800.0,19.2407,19.2897,19.2014,19.2407,38800.0
2010-03-19 10:00:00,19.61,19.62,19.55,19.62,28300.0,19.2505,19.2603,19.1916,19.2603,28300.0
2010-03-19 10:10:00,19.62,19.65,19.57,19.62,26800.0,19.2603,19.2897,19.2112,19.2603,26800.0
2010-03-19 10:20:00,19.62,19.63,19.58,19.6,27400.0,19.2603,19.2701,19.221,19.2407,27400.0
2010-03-19 10:30:00,19.59,19.6,19.45,19.5,36400.0,19.2308,19.2407,19.0934,19.1425,36400.0
2010-03-19 10:40:00,19.5,19.53,19.49,19.5,20300.0,19.1425,19.1719,19.1327,19.1425,20300.0
2010-03-19 10:50:00,19.51,19.51,19.48,19.48,9400.0,19.1523,19.1523,19.1229,19.1229,9400.0
2010-03-19 11:00:00,19.48,19.49,19.45,19.45,15400.0,19.1229,19.1327,19.0934,19.0934,15400.0
2010-03-19 11:10:00,19.45,19.46,19.36,19.41,38600.0,19.0934,19.1032,19.0051,19.0541,38600.0
2010-03-19 11:20:00,19.4,19.62,19.4,19.62,155600.0,19.0443,19.2603,19.0443,19.2603,155600.0
2010-03-19 11:30:00,19.62,19.62,19.53,19.62,65500.0,19.2603,19.2603,19.1719,19.2603,65500.0
2010-03-19 11:40:00,19.62,19.65,19.6,19.63,84200.0,19.2603,19.2897,19.2407,19.2701,84200.0
2010-03-19 11:50:00,19.63,19.63,19.61,19.61,15100.0,19.2701,19.2701,19.2505,19.2505,15100.0
2010-03-19 12:00:00,19.61,19.64,19.6,19.63,64800.0,19.2505,19.2799,19.2407,19.2701,64800.0
2010-03-19 12:10:00,19.63,19.64,19.62,19.64,30100.0,19.2701,19.2799,19.2603,19.2799,30100.0
2010-03-19 12:20:00,19.63,19.64,19.58,19.59,260900.0,19.2701,19.2799,19.221,19.2308,260900.0
2010-03-19 12:30:00,19.59,19.59,19.54,19.54,7200.0,19.2308,19.2308,19.1818,19.1818,7200.0
2010-03-19 12:40:00,19.54,19.56,19.51,19.52,17500.0,19.1818,19.2014,19.1523,19.1621,17500.0
2010-03-19 12:50:00,19.52,19.52,19.5,19.5,9200.0,19.1621,19.1621,19.1425,19.1425,9200.0
2010-03-19 13:00:00,19.5,19.52,19.5,19.5,127800.0,19.1425,19.1621,19.1425,19.1425,127800.0
2010-03-19 13:10:00,19.5,19.5,19.45,19.46,14900.0,19.1425,19.1425,19.0934,19.1032,14900.0
2010-03-19 13:20:00,19.46,19.46,19.42,19.44,18600.0,19.1032,19.1032,19.064,19.0836,18600.0
2010-03-19 13:30:00,19.44,19.44,19.43,19.44,6800.0,19.0836,19.0836,19.0738,19.0836,6800.0
2010-03-19 13:40:00,19.44,19.44,19.43,19.44,4400.0,19.0836,19.0836,19.0738,19.0836,4400.0
2010-03-19 13:50:00,19.44,19.44,19.42,19.42,32400.0,19.0836,19.0836,19.064,19.064,32400.0
2010-03-19 14:00:00,19.43,19.44,19.41,19.44,25500.0,19.0738,19.0836,19.0541,19.0836,25500.0
2010-03-19 14:10:00,19.44,19.44,19.41,19.42,11100.0,19.0836,19.0836,19.0541,19.064,11100.0
2010-03-19 14:20:00,19.42,19.42,19.41,19.42,13100.0,19.064,19.064,19.0541,19.064,13100.0
2010-03-19 14:30:00,19.42,19.44,19.39,19.44,36300.0,19.064,19.0836,19.0345,19.0836,36300.0
2010-03-19 14:40:00,19.44,19.47,19.41,19.45,31700.0,19.0836,19.113,19.0541,19.0934,31700.0
2010-03-19 14:50:00,19.44,19.45,19.41,19.41,11700.0,19.0836,19.0934,19.0541,19.0541,11700.0
2010-03-19 15:00:00,19.41,19.42,19.4,19.41,12800.0,19.0541,19.064,19.0443,19.0541,12800.0
2010-03-19 15:10:00,19.41,19.41,19.4,19.41,10900.0,19.0541,19.0541,19.0443,19.0541,10900.0
2010-03-19 15:20:00,19.4,19.41,19.38,19.38,33400.0,19.0443,19.0541,19.0247,19.0247,33400.0
2010-03-19 15:30:00,19.38,19.38,19.35,19.37,67300.0,19.0247,19.0247,18.9952,19.0149,67300.0
2010-03-19 15:40:00,19.36,19.44,19.33,19.42,93000.0,19.0051,19.0836,18.9756,19.064,93000.0
2010-03-19 15:50:00,19.43,19.43,19.38,19.4,141900.0,19.0738,19.0738,19.0247,19.0443,141900.0
2010-03-22 09:30:00,19.3,19.48,19.24,19.47,64600.0,18.9462,19.1229,18.8873,19.113,64600.0
2010-03-22 09:40:00,19.48,19.59,19.43,19.59,41300.0,19.1229,19.2308,19.0738,19.2308,41300.0
2010-03-22 09:50:00,19.59,19.65,19.51,19.6,192100.0,19.2308,19.2897,19.1523,19.2407,192100.0
2010-03-22 10:00:00,19.59,19.65,19.54,19.58,47300.0,19.2308,19.2897,19.1818,19.221,47300.0
2010-03-22 10:10:00,19.58,19.6,19.49,19.49,42400.0,19.221,19.2407,19.1327,19.1327,42400.0
2010-03-22 10:20:00,19.48,19.66,19.48,19.63,50000.0,19.1229,19.2996,19.1229,19.2701,50000.0
2010-03-22 10:30:00,19.63,19.65,19.56,19.56,151500.0,19.2701,19.2897,19.2014,19.2014,151500.0
2010-03-22 10:40:00,19.56,19.58,19.53,19.54,43000.0,19.2014,19.221,19.1719,19.1818,43000.0
2010-03-22 10:50:00,19.53,19.71,19.53,19.63,80000.0,19.1719,19.3486,19.1719,19.2701,80000.0
2010-03-22 11:00:00,19.62,19.68,19.61,19.67,40300.0,19.2603,19.3192,19.2505,19.3094,40300.0
2010-03-22 11:10:00,19.67,19.68,19.6,19.61,29700.0,19.3094,19.3192,19.2407,19.2505,29700.0
2010-03-22 11:20:00,19.62,19.62,19.59,19.59,405400.0,19.2603,19.2603,19.2308,19.2308,405400.0
2010-03-22 11:30:00,19.59,19.6,19.55,19.58,30100.0,19.2308,19.2407,19.1916,19.221,30100.0
2010-03-22 11:40:00,19.59,19.63,19.58,19.62,17900.0,19.2308,19.2701,19.221,19.2603,17900.0
2010-03-22 11:50:00,19.62,19.62,19.56,19.6,21700.0,19.2603,19.2603,19.2014,19.2407,21700.0
2010-03-22 12:00:00,19.6,19.61,19.55,19.61,23200.0,19.2407,19.2505,19.1916,19.2505,23200.0
2010-03-22 12:10:00,19.61,19.63,19.6,19.61,24700.0,19.2505,19.2701,19.2407,19.2505,24700.0
2010-03-22 12:20:00,19.62,19.66,19.61,19.64,22200.0,19.2603,19.2996,19.2505,19.2799,22200.0
2010-03-22 12:30:00,19.64,19.68,19.64,19.67,18400.0,19.2799,19.3192,19.2799,19.3094,18400.0
2010-03-22 12:40:00,19.66,19.67,19.63,19.63,33100.0,19.2996,19.3094,19.2701,19.2701,33100.0
2010-03-22 12:50:00,19.64,19.67,19.64,19.66,55000.0,19.2799,19.3094,19.2799,19.2996,55000.0
2010-03-22 13:00:00,19.65,19.7,19.65,19.67,45200.0,19.2897,19.3388,19.2897,19.3094,45200.0
2010-03-22 13:10:00,19.67,19.69,19.67,19.68,14400.0,19.3094,19.329,19.3094,19.3192,14400.0
2010-03-22 13:20:00,19.67,19.68,19.64,19.65,21100.0,19.3094,19.3192,19.2799,19.2897,21100.0
2010-03-22 13:30:00,19.65,19.68,19.65,19.67,13600.0,19.2897,19.3192,19.2897,19.3094,13600.0
2010-03-22 13:40:00,19.67,19.69,19.66,19.66,24100.0,19.3094,19.329,19.2996,19.2996,24100.0
2010-03-22 13:50:00,19.66,19.74,19.66,19.73,27900.0,19.2996,19.3781,19.2996,19.3683,27900.0
2010-03-22 14:00:00,19.73,19.76,19.71,19.72,38600.0,19.3683,19.3977,19.3486,19.3585,38600.0
2010-03-22 14:10:00,19.71,19.74,19.7,19.73,22400.0,19.3486,19.3781,19.3388,19.3683,22400.0
2010-03-22 14:20:00,19.73,19.73,19.7,19.7,21300.0,19.3683,19.3683,19.3388,19.3388,21300.0
2010-03-22 14:30:00,19.7,19.72,19.7,19.72,31700.0,19.3388,19.3585,19.3388,19.3585,31700.0
2010-03-22 14:40:00,19.73,19.74,19.72,19.73,12900.0,19.3683,19.3781,19.3585,19.3683,12900.0
2010-03-22 14:50:00,19.73,19.74,19.7,19.7,22800.0,19.3683,19.3781,19.3388,19.3388,22800.0
2010-03-22 15:00:00,19.7,19.72,19.69,19.69,16800.0,19.3388,19.3585,19.329,19.329,16800.0
2010-03-22 15:10:00,19.7,19.75,19.7,19.74,126000.0,19.3388,19.3879,19.3388,19.3781,126000.0
2010-03-22 15:20:00,19.75,19.76,19.71,19.71,34600.0,19.3879,19.3977,19.3486,19.3486,34600.0
2010-03-22 15:30:00,19.7,19.74,19.7,19.72,28000.0,19.3388,19.3781,19.3388,19.3585,28000.0
2010-03-22 15:40:00,19.72,19.73,19.71,19.71,35100.0,19.3585,19.3683,19.3486,19.3486,35100.0
2010-03-22 15:50:00,19.71,19.72,19.7,19.7,162900.0,19.3486,19.3585,19.3388,19.3388,162900.0
2010-03-23 09:30:00,19.78,19.91,19.78,19.81,54500.0,19.4174,19.545,19.4174,19.4468,54500.0
2010-03-23 09:40:00,19.82,19.83,19.68,19.75,34600.0,19.4566,19.4664,19.3192,19.3879,34600.0
2010-03-23 09:50:00,19.75,19.81,19.74,19.8,23200.0,19.3879,19.4468,19.3781,19.437,23200.0
2010-03-23 10:00:00,19.8,19.85,19.8,19.85,75900.0,19.437,19.4861,19.437,19.4861,75900.0
2010-03-23 10:10:00,19.85,19.97,19.84,19.97,48000.0,19.4861,19.6039,19.4763,19.6039,48000.0
2010-03-23 10:20:00,19.97,19.97,19.83,19.85,272100.0,19.6039,19.6039,19.4664,19.4861,272100.0
2010-03-23 10:30:00,19.86,19.93,19.85,19.86,22900.0,19.4959,19.5646,19.4861,19.4959,22900.0
2010-03-23 10:40:00,19.86,19.89,19.82,19.82,22800.0,19.4959,19.5253,19.4566,19.4566,22800.0
2010-03-23 10:50:00,19.83,19.85,19.76,19.77,17400.0,19.4664,19.4861,19.3977,19.4075,17400.0
2010-03-23 11:00:00,19.76,19.77,19.69,19.76,16200.0,19.3977,19.4075,19.329,19.3977,16200.0
2010-03-23 11:10:00,19.76,19.8,19.75,19.8,9800.0,19.3977,19.437,19.3879,19.437,9800.0
2010-03-23 11:20:00,19.8,19.84,19.77,19.82,326900.0,19.437,19.4763,19.4075,19.4566,326900.0
2010-03-23 11:30:00,19.82,19.84,19.8,19.81,8400.0,19.4566,19.4763,19.437,19.4468,8400.0
2010-03-23 11:40:00,19.81,19.84,19.8,19.8,18200.0,19.4468,19.4763,19.437,19.437,18200.0
2010-03-23 11:50:00,19.82,19.85,19.82,19.82,8600.0,19.4566,19.4861,19.4566,19.4566,8600.0
2010-03-23 12:00:00,19.83,19.84,19.8,19.82,19100.0,19.4664,19.4763,19.437,19.4566,19100.0
2010-03-23 12:10:00,19.82,19.82,19.78,19.78,8700.0,19.4566,19.4566,19.4174,19.4174,8700.0
2010-03-23 12:20:00,19.79,19.81,19.78,19.79,5600.0,19.4272,19.4468,19.4174,19.4272,5600.0
2010-03-23 12:30:00,19.8,19.82,19.77,19.82,20900.0,19.437,19.4566,19.4075,19.4566,20900.0
2010-03-23 12:40:00,19.82,19.87,19.81,19.86,23900.0,19.4566,19.5057,19.4468,19.4959,23900.0
2010-03-23 12:50:00,19.86,19.93,19.85,19.93,35200.0,19.4959,19.5646,19.4861,19.5646,35200.0
2010-03-23 13:00:00,19.92,19.94,19.91,19.93,26900.0,19.5548,19.5744,19.545,19.5646,26900.0
2010-03-23 13:10:00,19.93,19.97,19.92,19.96,30700.0,19.5646,19.6039,19.5548,19.5941,30700.0
2010-03-23 13:20:00,19.96,19.99,19.95,19.97,29700.0,19.5941,19.6235,19.5842,19.6039,29700.0
2010-03-23 13:30:00,19.97,20.01,19.96,20.0,66600.0,19.6039,19.6431,19.5941,19.6333,66600.0
2010-03-23 13:40:00,20.0,20.02,19.99,20.0,43500.0,19.6333,19.653,19.6235,19.6333,43500.0
2010-03-23 13:50:00,20.01,20.01,20.0,20.0,46800.0,19.6431,19.6431,19.6333,19.6333,46800.0
2010-03-23 14:00:00,20.01,20.02,19.99,20.01,72800.0,19.6431,19.653,19.6235,19.6431,72800.0
2010-03-23 14:10:00,20.01,20.01,19.93,19.97,36600.0,19.6431,19.6431,19.5646,19.6039,36600.0
2010-03-23 14:20:00,19.97,19.98,19.96,19.98,19300.0,19.6039,19.6137,19.5941,19.6137,19300.0
2010-03-23 14:30:00,19.97,20.0,19.95,19.97,42700.0,19.6039,19.6333,19.5842,19.6039,42700.0
2010-03-23 14:40:00,19.98,20.0,19.96,19.98,31000.0,19.6137,19.6333,19.5941,19.6137,31000.0
2010-03-23 14:50:00,19.99,19.99,19.96,19.98,61300.0,19.6235,19.6235,19.5941,19.6137,61300.0
2010-03-23 15:00:00,19.98,20.02,19.95,20.0,71700.0,19.6137,19.653,19.5842,19.6333,71700.0
2010-03-23 15:10:00,20.01,20.01,20.0,20.0,45200.0,19.6431,19.6431,19.6333,19.6333,45200.0
2010-03-23 15:20:00,20.0,20.02,20.0,20.01,23600.0,19.6333,19.653,19.6333,19.6431,23600.0
2010-03-23 15:30:00,20.02,20.05,20.01,20.04,60900.0,19.653,19.6824,19.6431,19.6726,60900.0
2010-03-23 15:40:00,20.05,20.05,20.04,20.04,27200.0,19.6824,19.6824,19.6726,19.6726,27200.0
2010-03-23 15:50:00,20.05,20.07,20.04,20.05,101500.0,19.6824,19.702,19.6726,19.6824,101500.0
2010-03-24 09:30:00,20.07,20.07,19.87,19.9,118600.0,19.702,19.702,19.5057,19.5352,118600.0
2010-03-24 09:40:00,19.9,19.92,19.84,19.89,52400.0,19.5352,19.5548,19.4763,19.5253,52400.0
2010-03-24 09:50:00,19.89,19.92,19.83,19.92,57800.0,19.5253,19.5548,19.4664,19.5548,57800.0
2010-03-24 10:00:00,19.9,19.98,19.89,19.92,112500.0,19.5352,19.6137,19.5253,19.5548,112500.0
2010-03-24 10:10:00,19.93,19.95,19.89,19.91,39600.0,19.5646,19.5842,19.5253,19.545,39600.0
2010-03-24 10:20:00,19.92,19.94,19.89,19.9,48300.0,19.5548,19.5744,19.5253,19.5352,48300.0
2010-03-24 10:30:00,19.91,19.96,19.89,19.89,54900.0,19.545,19.5941,19.5253,19.5253,54900.0
2010-03-24 10:40:00,19.9,19.98,19.88,19.98,22200.0,19.5352,19.6137,19.5155,19.6137,22200.0
2010-03-24 10:50:00,19.97,19.99,19.95,19.96,49400.0,19.6039,19.6235,19.5842,19.5941,49400.0
2010-03-24 11:00:00,19.97,20.01,19.94,19.94,94900.0,19.6039,19.6431,19.5744,19.5744,94900.0
2010-03-24 11:10:00,19.94,19.95,19.88,19.92,111500.0,19.5744,19.5842,19.5155,19.5548,111500.0
2010-03-24 11:20:00,19.91,20.0,19.9,20.0,32900.0,19.545,19.6333,19.5352,19.6333,32900.0
2010-03-24 11:30:00,20.0,20.0,19.94,19.97,39600.0,19.6333,19.6333,19.5744,19.6039,39600.0
2010-03-24 11:40:00,19.97,20.01,19.97,19.97,20700.0,19.6039,19.6431,19.6039,19.6039,20700.0
2010-03-24 11:50:00,19.97,20.01,19.95,20.0,41000.0,19.6039,19.6431,19.5842,19.6333,41000.0
2010-03-24 12:00:00,20.0,20.01,19.98,19.99,90900.0,19.6333,19.6431,19.6137,19.6235,90900.0
2010-03-24 12:10:00,19.99,19.99,19.95,19.96,31700.0,19.6235,19.6235,19.5842,19.5941,31700.0
2010-03-24 12:20:00,19.96,19.98,19.94,19.97,33600.0,19.5941,19.6137,19.5744,19.6039,33600.0
2010-03-24 12:30:00,19.98,20.0,19.97,20.0,32700.0,19.6137,19.6333,19.6039,19.6333,32700.0
2010-03-24 12:40:00,19.99,20.01,19.98,20.0,49700.0,19.6235,19.6431,19.6137,19.6333,49700.0
2010-03-24 12:50:00,20.0,20.01,19.99,20.0,32500.0,19.6333,19.6431,19.6235,19.6333,32500.0
2010-03-24 13:00:00,20.0,20.01,19.93,19.95,144500.0,19.6333,19.6431,19.5646,19.5842,144500.0
2010-03-24 13:10:00,19.96,19.97,19.95,19.97,24300.0,19.5941,19.6039,19.5842,19.6039,24300.0
2010-03-24 13:20:00,19.97,19.98,19.95,19.97,31100.0,19.6039,19.6137,19.5842,19.6039,31100.0
2010-03-24 13:30:00,19.97,19.98,19.95,19.96,25900.0,19.6039,19.6137,19.5842,19.5941,25900.0
2010-03-24 13:40:00,19.95,19.98,19.95,19.97,112300.0,19.5842,19.6137,19.5842,19.6039,112300.0
2010-03-24 13:50:00,19.98,20.0,19.95,19.97,70900.0,19.6137,19.6333,19.5842,19.6039,70900.0
2010-03-24 14:00:00,19.98,19.98,19.94,19.98,55800.0,19.6137,19.6137,19.5744,19.6137,55800.0
2010-03-24 14:10:00,19.98,20.0,19.96,19.99,31200.0,19.6137,19.6333,19.5941,19.6235,31200.0
2010-03-24 14:20:00,19.99,20.0,19.97,19.97,32300.0,19.6235,19.6333,19.6039,19.6039,32300.0
2010-03-24 14:30:00,19.98,20.0,19.95,19.95,58600.0,19.6137,19.6333,19.5842,19.5842,58600.0
2010-03-24 14:40:00,19.95,19.96,19.95,19.95,11800.0,19.5842,19.5941,19.5842,19.5842,11800.0
2010-03-24 14:50:00,19.95,19.96,19.91,19.93,33600.0,19.5842,19.5941,19.545,19.5646,33600.0
2010-03-24 15:00:00,19.93,20.0,19.92,19.98,70700.0,19.5646,19.6333,19.5548,19.6137,70700.0
2010-03-24 15:10:00,19.97,20.01,19.92,20.0,145100.0,19.6039,19.6431,19.5548,19.6333,145100.0
2010-03-24 15:20:00,20.0,20.01,19.98,19.99,78000.0,19.6333,19.6431,19.6137,19.6235,78000.0
2010-03-24 15:30:00,20.0,20.04,19.98,20.02,56400.0,19.6333,19.6726,19.6137,19.653,56400.0
2010-03-24 15:40:00,20.03,20.03,19.97,19.97,90500.0,19.6628,19.6628,19.6039,19.6039,90500.0
2010-03-24 15:50:00,19.97,20.01,19.97,20.0,148300.0,19.6039,19.6431,19.6039,19.6333,148300.0
2010-03-25 09:30:00,20.01,20.04,19.94,20.01,62300.0,19.6431,19.6726,19.5744,19.6431,62300.0
2010-03-25 09:40:00,20.01,20.02,19.9,19.92,30500.0,19.6431,19.653,19.5352,19.5548,30500.0
2010-03-25 09:50:00,19.9,20.02,19.9,19.98,39800.0,19.5352,19.653,19.5352,19.6137,39800.0
2010-03-25 10:00:00,19.99,20.0,19.87,19.89,35100.0,19.6235,19.6333,19.5057,19.5253,35100.0
2010-03-25 10:10:00,19.88,19.9,19.85,19.9,26900.0,19.5155,19.5352,19.4861,19.5352,26900.0
2010-03-25 10:20:00,19.91,19.95,19.85,19.85,17400.0,19.545,19.5842,19.4861,19.4861,17400.0
2010-03-25 10:30:00,19.85,19.89,19.81,19.82,34400.0,19.4861,19.5253,19.4468,19.4566,34400.0
2010-03-25 10:40:00,19.82,19.84,19.8,19.83,36400.0,19.4566,19.4763,19.437,19.4664,36400.0
2010-03-25 10:50:00,19.84,19.86,19.78,19.86,28200.0,19.4763,19.4959,19.4174,19.4959,28200.0
2010-03-25 11:00:00,19.86,19.92,19.86,19.92,27500.0,19.4959,19.5548,19.4959,19.5548,27500.0
2010-03-25 11:10:00,19.91,20.01,19.91,19.96,32300.0,19.545,19.6431,19.545,19.5941,32300.0
2010-03-25 11:20:00,19.96,19.96,19.91,19.94,26100.0,19.5941,19.5941,19.545,19.5744,26100.0
2010-03-25 11:30:00,19.94,19.96,19.91,19.93,24300.0,19.5744,19.5941,19.545,19.5646,24300.0
2010-03-25 11:40:00,19.92,19.92,19.88,19.89,15000.0,19.5548,19.5548,19.5155,19.5253,15000.0
2010-03-25 11:50:00,19.88,19.88,19.84,19.84,41200.0,19.5155,19.5155,19.4763,19.4763,41200.0
2010-03-25 12:00:00,19.84,19.85,19.81,19.84,31900.0,19.4763,19.4861,19.4468,19.4763,31900.0
2010-03-25 12:10:00,19.84,19.85,19.81,19.81,12200.0,19.4763,19.4861,19.4468,19.4468,12200.0
2010-03-25 12:20:00,19.81,19.82,19.81,19.81,6900.0,19.4468,19.4566,19.4468,19.4468,6900.0
2010-03-25 12:30:00,19.82,19.82,19.8,19.81,23500.0,19.4566,19.4566,19.437,19.4468,23500.0
2010-03-25 12:40:00,19.81,19.82,19.8,19.81,10100.0,19.4468,19.4566,19.437,19.4468,10100.0
2010-03-25 12:50:00,19.82,19.82,19.81,19.82,5500.0,19.4566,19.4566,19.4468,19.4566,5500.0
2010-03-25 13:00:00,19.81,19.83,19.8,19.83,27000.0,19.4468,19.4664,19.437,19.4664,27000.0
2010-03-25 13:10:00,19.83,19.84,19.83,19.84,6100.0,19.4664,19.4763,19.4664,19.4763,6100.0
2010-03-25 13:20:00,19.83,19.84,19.77,19.77,61700.0,19.4664,19.4763,19.4075,19.4075,61700.0
2010-03-25 13:30:00,19.77,19.77,19.71,19.72,37800.0,19.4075,19.4075,19.3486,19.3585,37800.0
2010-03-25 13:40:00,19.71,19.73,19.71,19.72,30400.0,19.3486,19.3683,19.3486,19.3585,30400.0
2010-03-25 13:50:00,19.72,19.73,19.61,19.65,78200.0,19.3585,19.3683,19.2505,19.2897,78200.0
2010-03-25 14:00:00,19.66,19.74,19.65,19.7,34000.0,19.2996,19.3781,19.2897,19.3388,34000.0
2010-03-25 14:10:00,19.71,19.71,19.66,19.66,63500.0,19.3486,19.3486,19.2996,19.2996,63500.0
2010-03-25 14:20:00,19.66,19.68,19.51,19.52,178500.0,19.2996,19.3192,19.1523,19.1621,178500.0
2010-03-25 14:30:00,19.53,19.61,19.53,19.61,64100.0,19.1719,19.2505,19.1719,19.2505,64100.0
2010-03-25 14:40:00,19.61,19.62,19.56,19.57,69700.0,19.2505,19.2603,19.2014,19.2112,69700.0
2010-03-25 14:50:00,19.56,19.62,19.54,19.62,50800.0,19.2014,19.2603,19.1818,19.2603,50800.0
2010-03-25 15:00:00,19.61,19.65,19.59,19.63,107700.0,19.2505,19.2897,19.2308,19.2701,107700.0
2010-03-25 15:10:00,19.63,19.64,19.59,19.6,56600.0,19.2701,19.2799,19.2308,19.2407,56600.0
2010-03-25 15:20:00,19.6,19.63,19.58,19.58,96700.0,19.2407,19.2701,19.221,19.221,96700.0
2010-03-25 15:30:00,19.58,19.59,19.52,19.52,130000.0,19.221,19.2308,19.1621,19.1621,130000.0
2010-03-25 15:40:00,19.52,19.56,19.49,19.5,130400.0,19.1621,19.2014,19.1327,19.1425,130400.0
2010-03-25 15:50:00,19.5,19.53,19.47,19.49,287100.0,19.1425,19.1719,19.113,19.1327,287100.0
2010-03-26 09:30:00,19.6,19.7,19.46,19.57,47500.0,19.2407,19.3388,19.1032,19.2112,47500.0
2010-03-26 09:40:00,19.57,19.59,19.44,19.51,53600.0,19.2112,19.2308,19.0836,19.1523,53600.0
2010-03-26 09:50:00,19.5,19.55,19.46,19.49,81000.0,19.1425,19.1916,19.1032,19.1327,81000.0
2010-03-26 10:00:00,19.5,19.57,19.47,19.5,104000.0,19.1425,19.2112,19.113,19.1425,104000.0
2010-03-26 10:10:00,19.49,19.5,19.46,19.47,31400.0,19.1327,19.1425,19.1032,19.113,31400.0
2010-03-26 10:20:00,19.47,19.48,19.4,19.43,48700.0,19.113,19.1229,19.0443,19.0738,48700.0
2010-03-26 10:30:00,19.43,19.44,19.36,19.4,72500.0,19.0738,19.0836,19.0051,19.0443,72500.0
2010-03-26 10:40:00,19.41,19.45,19.37,19.44,44700.0,19.0541,19.0934,19.0149,19.0836,44700.0
2010-03-26 10:50:00,19.45,19.47,19.44,19.47,21900.0,19.0934,19.113,19.0836,19.113,21900.0
2010-03-26 11:00:00,19.47,19.51,19.46,19.48,21800.0,19.113,19.1523,19.1032,19.1229,21800.0
2010-03-26 11:10:00,19.49,19.51,19.46,19.5,48000.0,19.1327,19.1523,19.1032,19.1425,48000.0
2010-03-26 11:20:00,19.5,19.5,19.48,19.49,22700.0,19.1425,19.1425,19.1229,19.1327,22700.0
2010-03-26 11:30:00,19.49,19.49,19.46,19.46,11000.0,19.1327,19.1327,19.1032,19.1032,11000.0
2010-03-26 11:40:00,19.46,19.47,19.46,19.47,11400.0,19.1032,19.113,19.1032,19.113,11400.0
2010-03-26 11:50:00,19.46,19.47,19.46,19.47,10900.0,19.1032,19.113,19.1032,19.113,10900.0
2010-03-26 12:00:00,19.47,19.5,19.46,19.5,23400.0,19.113,19.1425,19.1032,19.1425,23400.0
2010-03-26 12:10:00,19.49,19.5,19.47,19.5,17400.0,19.1327,19.1425,19.113,19.1425,17400.0
2010-03-26 12:20:00,19.5,19.5,19.42,19.46,57900.0,19.1425,19.1425,19.064,19.1032,57900.0
2010-03-26 12:30:00,19.45,19.5,19.44,19.49,98400.0,19.0934,19.1425,19.0836,19.1327,98400.0
2010-03-26 12:40:00,19.48,19.48,19.44,19.45,100500.0,19.1229,19.1229,19.0836,19.0934,100500.0
2010-03-26 12:50:00,19.45,19.46,19.37,19.39,27900.0,19.0934,19.1032,19.0149,19.0345,27900.0
2010-03-26 13:00:00,19.4,19.41,19.28,19.29,37900.0,19.0443,19.0541,18.9265,18.9363,37900.0
2010-03-26 13:10:00,19.3,19.36,19.28,19.31,41800.0,18.9462,19.0051,18.9265,18.956,41800.0
2010-03-26 13:20:00,19.31,19.35,19.29,19.29,20100.0,18.956,18.9952,18.9363,18.9363,20100.0
2010-03-26 13:30:00,19.29,19.33,19.26,19.32,21500.0,18.9363,18.9756,18.9069,18.9658,21500.0
2010-03-26 13:40:00,19.33,19.35,19.31,19.31,21500.0,18.9756,18.9952,18.956,18.956,21500.0
2010-03-26 13:50:00,19.32,19.37,19.31,19.37,17400.0,18.9658,19.0149,18.956,19.0149,17400.0
2010-03-26 14:00:00,19.36,19.37,19.31,19.35,15400.0,19.0051,19.0149,18.956,18.9952,15400.0
2010-03-26 14:10:00,19.35,19.39,19.34,19.38,14800.0,18.9952,19.0345,18.9854,19.0247,14800.0
2010-03-26 14:20:00,19.39,19.41,19.37,19.41,29700.0,19.0345,19.0541,19.0149,19.0541,29700.0
2010-03-26 14:30:00,19.4,19.42,19.4,19.41,32100.0,19.0443,19.064,19.0443,19.0541,32100.0
2010-03-26 14:40:00,19.42,19.42,19.36,19.38,47700.0,19.064,19.064,19.0051,19.0247,47700.0
2010-03-26 14:50:00,19.38,19.38,19.35,19.37,26300.0,19.0247,19.0247,18.9952,19.0149,26300.0
2010-03-26 15:00:00,19.36,19.38,19.35,19.36,19000.0,19.0051,19.0247,18.9952,19.0051,19000.0
2010-03-26 15:10:00,19.36,19.39,19.35,19.39,13900.0,19.0051,19.0345,18.9952,19.0345,13900.0
2010-03-26 15:20:00,19.39,19.4,19.35,19.39,54000.0,19.0345,19.0443,18.9952,19.0345,54000.0
2010-03-26 15:30:00,19.39,19.4,19.34,19.4,38300.0,19.0345,19.0443,18.9854,19.0443,38300.0
2010-03-26 15:40:00,19.4,19.4,19.37,19.37,89900.0,19.0443,19.0443,19.0149,19.0149,89900.0
2010-03-26 15:50:00,19.38,19.4,19.37,19.39,136300.0,19.0247,19.0443,19.0149,19.0345,136300.0
2010-03-29 09:30:00,19.54,19.54,19.42,19.49,91400.0,19.1818,19.1818,19.064,19.1327,91400.0
2010-03-29 09:40:00,19.49,19.56,19.47,19.51,130600.0,19.1327,19.2014,19.113,19.1523,130600.0
2010-03-29 09:50:00,19.52,19.54,19.48,19.48,34700.0,19.1621,19.1818,19.1229,19.1229,34700.0
2010-03-29 10:00:00,19.49,19.54,19.46,19.48,258400.0,19.1327,19.1818,19.1032,19.1229,258400.0
2010-03-29 10:10:00,19.47,19.51,19.46,19.48,25000.0,19.113,19.1523,19.1032,19.1229,25000.0
2010-03-29 10:20:00,19.49,19.51,19.46,19.5,125100.0,19.1327,19.1523,19.1032,19.1425,125100.0
2010-03-29 10:30:00,19.5,19.54,19.47,19.52,180800.0,19.1425,19.1818,19.113,19.1621,180800.0
2010-03-29 10:40:00,19.52,19.53,19.48,19.49,70200.0,19.1621,19.1719,19.1229,19.1327,70200.0
2010-03-29 10:50:00,19.5,19.5,19.49,19.5,155400.0,19.1425,19.1425,19.1327,19.1425,155400.0
2010-03-29 11:00:00,19.5,19.5,19.47,19.48,65900.0,19.1425,19.1425,19.113,19.1229,65900.0
2010-03-29 11:10:00,19.49,19.49,19.47,19.47,78300.0,19.1327,19.1327,19.113,19.113,78300.0
2010-03-29 11:20:00,19.47,19.5,19.42,19.48,137000.0,19.113,19.1425,19.064,19.1229,137000.0
2010-03-29 11:30:00,19.47,19.49,19.43,19.45,38300.0,19.113,19.1327,19.0738,19.0934,38300.0
2010-03-29 11:40:00,19.45,19.47,19.39,19.4,81300.0,19.0934,19.113,19.0345,19.0443,81300.0
2010-03-29 11:50:00,19.41,19.45,19.4,19.45,9600.0,19.0541,19.0934,19.0443,19.0934,9600.0
2010-03-29 12:00:00,19.45,19.45,19.43,19.44,14600.0,19.0934,19.0934,19.0738,19.0836,14600.0
2010-03-29 12:10:00,19.43,19.45,19.43,19.44,10600.0,19.0738,19.0934,19.0738,19.0836,10600.0
2010-03-29 12:20:00,19.45,19.45,19.44,19.45,9700.0,19.0934,19.0934,19.0836,19.0934,9700.0
2010-03-29 12:30:00,19.45,19.45,19.44,19.44,6100.0,19.0934,19.0934,19.0836,19.0836,6100.0
2010-03-29 12:40:00,19.45,19.45,19.44,19.44,7200.0,19.0934,19.0934,19.0836,19.0836,7200.0
2010-03-29 12:50:00,19.44,19.45,19.39,19.39,16100.0,19.0836,19.0934,19.0345,19.0345,16100.0
2010-03-29 13:00:00,19.4,19.42,19.39,19.42,20100.0,19.0443,19.064,19.0345,19.064,20100.0
2010-03-29 13:10:00,19.42,19.45,19.41,19.45,19600.0,19.064,19.0934,19.0541,19.0934,19600.0
2010-03-29 13:20:00,19.45,19.48,19.44,19.48,316200.0,19.0934,19.1229,19.0836,19.1229,316200.0
2010-03-29 13:30:00,19.48,19.49,19.44,19.45,138200.0,19.1229,19.1327,19.0836,19.0934,138200.0
2010-03-29 13:40:00,19.45,19.47,19.44,19.46,70200.0,19.0934,19.113,19.0836,19.1032,70200.0
2010-03-29 13:50:00,19.45,19.46,19.45,19.45,11800.0,19.0934,19.1032,19.0934,19.0934,11800.0
2010-03-29 14:00:00,19.46,19.47,19.45,19.46,127900.0,19.1032,19.113,19.0934,19.1032,127900.0
2010-03-29 14:10:00,19.45,19.47,19.45,19.46,26400.0,19.0934,19.113,19.0934,19.1032,26400.0
2010-03-29 14:20:00,19.46,19.47,19.44,19.46,16900.0,19.1032,19.113,19.0836,19.1032,16900.0
2010-03-29 14:30:00,19.46,19.48,19.45,19.48,167400.0,19.1032,19.1229,19.0934,19.1229,167400.0
2010-03-29 14:40:00,19.48,19.48,19.45,19.46,20900.0,19.1229,19.1229,19.0934,19.1032,20900.0
2010-03-29 14:50:00,19.46,19.47,19.44,19.45,40500.0,19.1032,19.113,19.0836,19.0934,40500.0
2010-03-29 15:00:00,19.46,19.48,19.45,19.48,27000.0,19.1032,19.1229,19.0934,19.1229,27000.0
2010-03-29 15:10:00,19.48,19.48,19.44,19.45,87800.0,19.1229,19.1229,19.0836,19.0934,87800.0
2010-03-29 15:20:00,19.45,19.47,19.44,19.45,51800.0,19.0934,19.113,19.0836,19.0934,51800.0
2010-03-29 15:30:00,19.45,19.47,19.41,19.42,131200.0,19.0934,19.113,19.0541,19.064,131200.0
2010-03-29 15:40:00,19.43,19.45,19.39,19.44,105400.0,19.0738,19.0934,19.0345,19.0836,105400.0
2010-03-29 15:50:00,19.44,19.46,19.44,19.44,64600.0,19.0836,19.1032,19.0836,19.0836,64600.0
2010-03-30 09:30:00,19.49,19.5,19.37,19.37,123700.0,19.1327,19.1425,19.0149,19.0149,123700.0
2010-03-30 09:40:00,19.39,19.46,19.37,19.39,41600.0,19.0345,19.1032,19.0149,19.0345,41600.0
2010-03-30 09:50:00,19.39,19.41,19.27,19.3,78100.0,19.0345,19.0541,18.9167,18.9462,78100.0
2010-03-30 10:00:00,19.31,19.38,19.29,19.33,77100.0,18.956,19.0247,18.9363,18.9756,77100.0
2010-03-30 10:10:00,19.33,19.36,19.25,19.26,116100.0,18.9756,19.0051,18.8971,18.9069,116100.0
2010-03-30 10:20:00,19.26,19.36,19.26,19.36,87000.0,18.9069,19.0051,18.9069,19.0051,87000.0
2010-03-30 10:30:00,19.36,19.42,19.31,19.31,60200.0,19.0051,19.064,18.956,18.956,60200.0
2010-03-30 10:40:00,19.31,19.37,19.28,19.29,50000.0,18.956,19.0149,18.9265,18.9363,50000.0
2010-03-30 10:50:00,19.29,19.31,19.24,19.24,78600.0,18.9363,18.956,18.8873,18.8873,78600.0
2010-03-30 11:00:00,19.25,19.25,19.12,19.14,70600.0,18.8971,18.8971,18.7695,18.7891,70600.0
2010-03-30 11:10:00,19.14,19.15,19.07,19.07,74500.0,18.7891,18.7989,18.7204,18.7204,74500.0
2010-03-30 11:20:00,19.08,19.11,19.03,19.09,231100.0,18.7302,18.7596,18.6811,18.74,231100.0
2010-03-30 11:30:00,19.09,19.14,19.09,19.13,44100.0,18.74,18.7891,18.74,18.7793,44100.0
2010-03-30 11:40:00,19.13,19.21,19.13,19.2,27700.0,18.7793,18.8578,18.7793,18.848,27700.0
2010-03-30 11:50:00,19.2,19.21,19.05,19.08,124400.0,18.848,18.8578,18.7007,18.7302,124400.0
2010-03-30 12:00:00,19.08,19.16,19.08,19.15,26400.0,18.7302,18.8087,18.7302,18.7989,26400.0
2010-03-30 12:10:00,19.16,19.19,19.14,19.14,34000.0,18.8087,18.8382,18.7891,18.7891,34000.0
2010-03-30 12:20:00,19.14,19.17,19.14,19.16,31000.0,18.7891,18.8185,18.7891,18.8087,31000.0
2010-03-30 12:30:00,19.16,19.19,19.16,19.18,27500.0,18.8087,18.8382,18.8087,18.8284,27500.0
2010-03-30 12:40:00,19.19,19.19,19.18,19.18,29000.0,18.8382,18.8382,18.8284,18.8284,29000.0
2010-03-30 12:50:00,19.19,19.2,19.18,19.18,46200.0,18.8382,18.848,18.8284,18.8284,46200.0
2010-03-30 13:00:00,19.17,19.17,19.15,19.15,24000.0,18.8185,18.8185,18.7989,18.7989,24000.0
2010-03-30 13:10:00,19.16,19.16,19.1,19.1,44600.0,18.8087,18.8087,18.7498,18.7498,44600.0
2010-03-30 13:20:00,19.11,19.12,19.08,19.11,30500.0,18.7596,18.7695,18.7302,18.7596,30500.0
2010-03-30 13:30:00,19.12,19.12,19.09,19.09,24300.0,18.7695,18.7695,18.74,18.74,24300.0
2010-03-30 13:40:00,19.09,19.12,19.09,19.12,23100.0,18.74,18.7695,18.74,18.7695,23100.0
2010-03-30 13:50:00,19.12,19.16,19.12,19.15,25100.0,18.7695,18.8087,18.7695,18.7989,25100.0
2010-03-30 14:00:00,19.16,19.16,19.15,19.16,91200.0,18.8087,18.8087,18.7989,18.8087,91200.0
2010-03-30 14:10:00,19.15,19.19,19.14,19.14,60700.0,18.7989,18.8382,18.7891,18.7891,60700.0
2010-03-30 14:20:00,19.15,19.17,19.15,19.17,13700.0,18.7989,18.8185,18.7989,18.8185,13700.0
2010-03-30 14:30:00,19.16,19.19,19.16,19.19,51500.0,18.8087,18.8382,18.8087,18.8382,51500.0
2010-03-30 14:40:00,19.18,19.19,19.18,19.18,23300.0,18.8284,18.8382,18.8284,18.8284,23300.0
2010-03-30 14:50:00,19.18,19.23,19.15,19.15,112400.0,18.8284,18.8774,18.7989,18.7989,112400.0
2010-03-30 15:00:00,19.16,19.22,19.16,19.2,59400.0,18.8087,18.8676,18.8087,18.848,59400.0
2010-03-30 15:10:00,19.2,19.22,19.18,19.18,137600.0,18.848,18.8676,18.8284,18.8284,137600.0
2010-03-30 15:20:00,19.18,19.18,19.12,19.14,65300.0,18.8284,18.8284,18.7695,18.7891,65300.0
2010-03-30 15:30:00,19.13,19.15,19.11,19.11,78800.0,18.7793,18.7989,18.7596,18.7596,78800.0
2010-03-30 15:40:00,19.12,19.16,19.1,19.14,113700.0,18.7695,18.8087,18.7498,18.7891,113700.0
2010-03-30 15:50:00,19.14,19.15,19.12,19.14,97700.0,18.7891,18.7989,18.7695,18.7891,97700.0
2010-03-31 09:30:00,19.03,19.06,18.88,18.98,54500.0,18.6811,18.7106,18.5339,18.632,54500.0
2010-03-31 09:40:00,19.03,19.04,18.85,18.9,57400.0,18.6811,18.6909,18.5044,18.5535,57400.0
2010-03-31 09:50:00,18.91,18.97,18.86,18.96,52000.0,18.5633,18.6222,18.5142,18.6124,52000.0
2010-03-31 10:00:00,18.96,19.04,18.96,18.99,34900.0,18.6124,18.6909,18.6124,18.6418,34900.0
2010-03-31 10:10:00,18.99,18.99,18.93,18.98,28200.0,18.6418,18.6418,18.5829,18.632,28200.0
2010-03-31 10:20:00,18.98,19.01,18.95,18.98,150400.0,18.632,18.6615,18.6026,18.632,150400.0
2010-03-31 10:30:00,18.98,19.02,18.96,18.98,106200.0,18.632,18.6713,18.6124,18.632,106200.0
2010-03-31 10:40:00,18.98,19.01,18.94,19.0,55300.0,18.632,18.6615,18.5928,18.6517,55300.0
2010-03-31 10:50:00,19.0,19.0,18.93,18.93,146700.0,18.6517,18.6517,18.5829,18.5829,146700.0
2010-03-31 11:00:00,18.94,18.94,18.87,18.91,57400.0,18.5928,18.5928,18.524,18.5633,57400.0
2010-03-31 11:10:00,18.91,18.92,18.86,18.88,63900.0,18.5633,18.5731,18.5142,18.5339,63900.0
2010-03-31 11:20:00,18.87,18.93,18.84,18.89,58900.0,18.524,18.5829,18.4946,18.5437,58900.0
2010-03-31 11:30:00,18.89,18.94,18.87,18.93,34200.0,18.5437,18.5928,18.524,18.5829,34200.0
2010-03-31 11:40:00,18.94,18.97,18.92,18.96,45100.0,18.5928,18.6222,18.5731,18.6124,45100.0
2010-03-31 11:50:00,18.96,18.97,18.95,18.95,15000.0,18.6124,18.6222,18.6026,18.6026,15000.0
2010-03-31 12:00:00,18.96,18.96,18.9,18.9,30500.0,18.6124,18.6124,18.5535,18.5535,30500.0
2010-03-31 12:10:00,18.9,18.96,18.9,18.96,18600.0,18.5535,18.6124,18.5535,18.6124,18600.0
2010-03-31 12:20:00,18.96,19.01,18.96,18.99,275000.0,18.6124,18.6615,18.6124,18.6418,275000.0
2010-03-31 12:30:00,18.99,19.01,18.98,19.0,59500.0,18.6418,18.6615,18.632,18.6517,59500.0
2010-03-31 12:40:00,18.99,19.01,18.97,19.0,106000.0,18.6418,18.6615,18.6222,18.6517,106000.0
2010-03-31 12:50:00,19.0,19.01,18.99,19.0,43500.0,18.6517,18.6615,18.6418,18.6517,43500.0
2010-03-31 13:00:00,19.0,19.0,18.99,19.0,235300.0,18.6517,18.6517,18.6418,18.6517,235300.0
2010-03-31 13:10:00,18.99,19.0,18.99,18.99,47100.0,18.6418,18.6517,18.6418,18.6418,47100.0
2010-03-31 13:20:00,18.99,19.0,18.97,19.0,78900.0,18.6418,18.6517,18.6222,18.6517,78900.0
2010-03-31 13:30:00,18.99,19.0,18.99,18.99,17100.0,18.6418,18.6517,18.6418,18.6418,17100.0
2010-03-31 13:40:00,19.0,19.0,18.97,18.99,254700.0,18.6517,18.6517,18.6222,18.6418,254700.0
2010-03-31 13:50:00,18.99,19.0,18.98,18.99,59900.0,18.6418,18.6517,18.632,18.6418,59900.0
2010-03-31 14:00:00,18.98,19.0,18.98,18.98,48900.0,18.632,18.6517,18.632,18.632,48900.0
2010-03-31 14:10:00,18.98,18.99,18.98,18.99,71000.0,18.632,18.6418,18.632,18.6418,71000.0
2010-03-31 14:20:00,18.99,19.0,18.98,18.99,174400.0,18.6418,18.6517,18.632,18.6418,174400.0
2010-03-31 14:30:00,19.0,19.02,18.96,19.02,277600.0,18.6517,18.6713,18.6124,18.6713,277600.0
2010-03-31 14:40:00,19.02,19.18,19.02,19.11,324100.0,18.6713,18.8284,18.6713,18.7596,324100.0
2010-03-31 14:50:00,19.11,19.2,19.09,19.2,230200.0,18.7596,18.848,18.74,18.848,230200.0
2010-03-31 15:00:00,19.2,19.25,19.12,19.14,123700.0,18.848,18.8971,18.7695,18.7891,123700.0
2010-03-31 15:10:00,19.14,19.18,19.13,19.16,30700.0,18.7891,18.8284,18.7793,18.8087,30700.0
2010-03-31 15:20:00,19.17,19.21,19.1,19.21,71400.0,18.8185,18.8578,18.7498,18.8578,71400.0
2010-03-31 15:30:00,19.21,19.24,19.17,19.22,145200.0,18.8578,18.8873,18.8185,18.8676,145200.0
2010-03-31 15:40:00,19.22,19.23,19.11,19.13,87400.0,18.8676,18.8774,18.7596,18.7793,87400.0
2010-03-31 15:50:00,19.12,19.15,19.11,19.13,113000.0,18.7695,18.7989,18.7596,18.7793,113000.0
2010-04-01 09:30:00,19.24,19.57,19.24,19.48,86300.0,18.8873,19.2112,18.8873,19.1229,86300.0
2010-04-01 09:40:00,19.48,19.5,19.45,19.47,38600.0,19.1229,19.1425,19.0934,19.113,38600.0
2010-04-01 09:50:00,19.47,19.47,19.42,19.43,40000.0,19.113,19.113,19.064,19.0738,40000.0
2010-04-01 10:00:00,19.45,19.49,19.44,19.46,93600.0,19.0934,19.1327,19.0836,19.1032,93600.0
2010-04-01 10:10:00,19.47,19.47,19.41,19.41,21400.0,19.113,19.113,19.0541,19.0541,21400.0
2010-04-01 10:20:00,19.42,19.42,19.38,19.38,19600.0,19.064,19.064,19.0247,19.0247,19600.0
2010-04-01 10:30:00,19.38,19.44,19.35,19.43,59000.0,19.0247,19.0836,18.9952,19.0738,59000.0
2010-04-01 10:40:00,19.44,19.48,19.41,19.41,41100.0,19.0836,19.1229,19.0541,19.0541,41100.0
2010-04-01 10:50:00,19.42,19.47,19.41,19.47,44000.0,19.064,19.113,19.0541,19.113,44000.0
2010-04-01 11:00:00,19.47,19.47,19.44,19.44,13900.0,19.113,19.113,19.0836,19.0836,13900.0
2010-04-01 11:10:00,19.45,19.45,19.4,19.42,34900.0,19.0934,19.0934,19.0443,19.064,34900.0
2010-04-01 11:20:00,19.42,19.43,19.4,19.43,29500.0,19.064,19.0738,19.0443,19.0738,29500.0
2010-04-01 11:30:00,19.43,19.45,19.41,19.43,23500.0,19.0738,19.0934,19.0541,19.0738,23500.0
2010-04-01 11:40:00,19.43,19.45,19.42,19.45,8500.0,19.0738,19.0934,19.064,19.0934,8500.0
2010-04-01 11:50:00,19.45,19.46,19.44,19.45,12200.0,19.0934,19.1032,19.0836,19.0934,12200.0
2010-04-01 12:00:00,19.46,19.46,19.45,19.45,12300.0,19.1032,19.1032,19.0934,19.0934,12300.0
2010-04-01 12:10:00,19.46,19.46,19.43,19.43,14300.0,19.1032,19.1032,19.0738,19.0738,14300.0
2010-04-01 12:20:00,19.44,19.44,19.39,19.4,32900.0,19.0836,19.0836,19.0345,19.0443,32900.0
2010-04-01 12:30:00,19.4,19.42,19.4,19.41,15300.0,19.0443,19.064,19.0443,19.0541,15300.0
2010-04-01 12:40:00,19.42,19.42,19.4,19.4,11500.0,19.064,19.064,19.0443,19.0443,11500.0
2010-04-01 12:50:00,19.41,19.43,19.4,19.43,18300.0,19.0541,19.0738,19.0443,19.0738,18300.0
2010-04-01 13:00:00,19.43,19.43,19.41,19.43,22000.0,19.0738,19.0738,19.0541,19.0738,22000.0
2010-04-01 13:10:00,19.43,19.48,19.43,19.48,40300.0,19.0738,19.1229,19.0738,19.1229,40300.0
2010-04-01 13:20:00,19.48,19.52,19.47,19.52,62900.0,19.1229,19.1621,19.113,19.1621,62900.0
2010-04-01 13:30:00,19.52,19.52,19.51,19.51,10100.0,19.1621,19.1621,19.1523,19.1523,10100.0
2010-04-01 13:40:00,19.51,19.52,19.44,19.46,73800.0,19.1523,19.1621,19.0836,19.1032,73800.0
2010-04-01 13:50:00,19.47,19.49,19.46,19.49,61300.0,19.113,19.1327,19.1032,19.1327,61300.0
2010-04-01 14:00:00,19.49,19.49,19.44,19.44,36400.0,19.1327,19.1327,19.0836,19.0836,36400.0
2010-04-01 14:10:00,19.45,19.46,19.43,19.46,50200.0,19.0934,19.1032,19.0738,19.1032,50200.0
2010-04-01 14:20:00,19.47,19.48,19.45,19.45,40500.0,19.113,19.1229,19.0934,19.0934,40500.0
2010-04-01 14:30:00,19.45,19.47,19.43,19.44,78500.0,19.0934,19.113,19.0738,19.0836,78500.0
2010-04-01 14:40:00,19.43,19.44,19.4,19.43,43200.0,19.0738,19.0836,19.0443,19.0738,43200.0
2010-04-01 14:50:00,19.42,19.45,19.4,19.43,74400.0,19.064,19.0934,19.0443,19.0738,74400.0
2010-04-01 15:00:00,19.43,19.46,19.42,19.43,67500.0,19.0738,19.1032,19.064,19.0738,67500.0
2010-04-01 15:10:00,19.43,19.43,19.42,19.42,25200.0,19.0738,19.0738,19.064,19.064,25200.0
2010-04-01 15:20:00,19.43,19.48,19.42,19.48,71700.0,19.0738,19.1229,19.064,19.1229,71700.0
2010-04-01 15:30:00,19.48,19.49,19.47,19.48,68000.0,19.1229,19.1327,19.113,19.1229,68000.0
2010-04-01 15:40:00,19.49,19.5,19.48,19.49,86600.0,19.1327,19.1425,19.1229,19.1327,86600.0
2010-04-01 15:50:00,19.48,19.55,19.48,19.54,139000.0,19.1229,19.1916,19.1229,19.1818,139000.0
2010-04-05 09:30:00,19.55,19.69,19.5,19.5,20100.0,19.1916,19.329,19.1425,19.1425,20100.0
2010-04-05 09:40:00,19.5,19.63,19.48,19.6,38300.0,19.1425,19.2701,19.1229,19.2407,38300.0
2010-04-05 09:50:00,19.61,19.68,19.61,19.67,26400.0,19.2505,19.3192,19.2505,19.3094,26400.0
2010-04-05 10:00:00,19.69,19.7,19.62,19.63,18700.0,19.329,19.3388,19.2603,19.2701,18700.0
2010-04-05 10:10:00,19.65,19.7,19.64,19.65,11000.0,19.2897,19.3388,19.2799,19.2897,11000.0
2010-04-05 10:20:00,19.65,19.69,19.62,19.62,32200.0,19.2897,19.329,19.2603,19.2603,32200.0
2010-04-05 10:30:00,19.63,19.65,19.61,19.65,45400.0,19.2701,19.2897,19.2505,19.2897,45400.0
2010-04-05 10:40:00,19.65,19.7,19.64,19.69,34700.0,19.2897,19.3388,19.2799,19.329,34700.0
2010-04-05 10:50:00,19.68,19.77,19.68,19.76,50400.0,19.3192,19.4075,19.3192,19.3977,50400.0
2010-04-05 11:00:00,19.75,19.75,19.72,19.75,15800.0,19.3879,19.3879,19.3585,19.3879,15800.0
2010-04-05 11:10:00,19.75,19.79,19.74,19.74,17900.0,19.3879,19.4272,19.3781,19.3781,17900.0
2010-04-05 11:20:00,19.74,19.74,19.7,19.7,20200.0,19.3781,19.3781,19.3388,19.3388,20200.0
2010-04-05 11:30:00,19.7,19.71,19.69,19.69,19800.0,19.3388,19.3486,19.329,19.329,19800.0
2010-04-05 11:40:00,19.69,19.7,19.66,19.67,57900.0,19.329,19.3388,19.2996,19.3094,57900.0
2010-04-05 11:50:00,19.67,19.69,19.67,19.67,57900.0,19.3094,19.329,19.3094,19.3094,57900.0
2010-04-05 12:00:00,19.67,19.7,19.67,19.7,15400.0,19.3094,19.3388,19.3094,19.3388,15400.0
2010-04-05 12:10:00,19.7,19.7,19.68,19.69,25400.0,19.3388,19.3388,19.3192,19.329,25400.0
2010-04-05 12:20:00,19.69,19.7,19.67,19.69,54400.0,19.329,19.3388,19.3094,19.329,54400.0
2010-04-05 12:30:00,19.69,19.7,19.68,19.69,21600.0,19.329,19.3388,19.3192,19.329,21600.0
2010-04-05 12:40:00,19.7,19.7,19.67,19.68,20200.0,19.3388,19.3388,19.3094,19.3192,20200.0
2010-04-05 12:50:00,19.69,19.71,19.68,19.7,18800.0,19.329,19.3486,19.3192,19.3388,18800.0
2010-04-05 13:00:00,19.7,19.72,19.66,19.66,42300.0,19.3388,19.3585,19.2996,19.2996,42300.0
2010-04-05 13:10:00,19.66,19.71,19.66,19.68,14200.0,19.2996,19.3486,19.2996,19.3192,14200.0
2010-04-05 13:20:00,19.69,19.7,19.67,19.69,21100.0,19.329,19.3388,19.3094,19.329,21100.0
2010-04-05 13:30:00,19.69,19.7,19.64,19.64,16200.0,19.329,19.3388,19.2799,19.2799,16200.0
2010-04-05 13:40:00,19.64,19.65,19.63,19.63,14200.0,19.2799,19.2897,19.2701,19.2701,14200.0
2010-04-05 13:50:00,19.64,19.7,19.64,19.67,22900.0,19.2799,19.3388,19.2799,19.3094,22900.0
2010-04-05 14:00:00,19.68,19.7,19.66,19.7,15900.0,19.3192,19.3388,19.2996,19.3388,15900.0
2010-04-05 14:10:00,19.7,19.7,19.69,19.69,4800.0,19.3388,19.3388,19.329,19.329,4800.0
2010-04-05 14:20:00,19.69,19.7,19.69,19.7,9700.0,19.329,19.3388,19.329,19.3388,9700.0
2010-04-05 14:30:00,19.69,19.7,19.68,19.7,27000.0,19.329,19.3388,19.3192,19.3388,27000.0
2010-04-05 14:40:00,19.7,19.73,19.7,19.72,20800.0,19.3388,19.3683,19.3388,19.3585,20800.0
2010-04-05 14:50:00,19.71,19.74,19.69,19.7,26500.0,19.3486,19.3781,19.329,19.3388,26500.0
2010-04-05 15:00:00,19.69,19.72,19.69,19.71,19200.0,19.329,19.3585,19.329,19.3486,19200.0
2010-04-05 15:10:00,19.71,19.74,19.7,19.73,55200.0,19.3486,19.3781,19.3388,19.3683,55200.0
2010-04-05 15:20:00,19.72,19.76,19.72,19.75,30900.0,19.3585,19.3977,19.3585,19.3879,30900.0
2010-04-05 15:30:00,19.75,19.76,19.68,19.69,45900.0,19.3879,19.3977,19.3192,19.329,45900.0
2010-04-05 15:40:00,19.68,19.74,19.68,19.72,58500.0,19.3192,19.3781,19.3192,19.3585,58500.0
2010-04-05 15:50:00,19.72,19.77,19.71,19.77,79200.0,19.3585,19.4075,19.3486,19.4075,79200.0
2010-04-06 09:30:00,19.69,19.69,19.59,19.62,43400.0,19.329,19.329,19.2308,19.2603,43400.0
2010-04-06 09:40:00,19.61,19.61,19.51,19.58,38000.0,19.2505,19.2505,19.1523,19.221,38000.0
2010-04-06 09:50:00,19.58,19.66,19.55,19.65,24600.0,19.221,19.2996,19.1916,19.2897,24600.0
2010-04-06 10:00:00,19.65,19.65,19.57,19.61,40600.0,19.2897,19.2897,19.2112,19.2505,40600.0
2010-04-06 10:10:00,19.61,19.64,19.55,19.56,69900.0,19.2505,19.2799,19.1916,19.2014,69900.0
2010-04-06 10:20:00,19.56,19.59,19.55,19.56,50300.0,19.2014,19.2308,19.1916,19.2014,50300.0
2010-04-06 10:30:00,19.56,19.57,19.5,19.5,39200.0,19.2014,19.2112,19.1425,19.1425,39200.0
2010-04-06 10:40:00,19.5,19.55,19.49,19.51,30700.0,19.1425,19.1916,19.1327,19.1523,30700.0
2010-04-06 10:50:00,19.52,19.54,19.51,19.53,29200.0,19.1621,19.1818,19.1523,19.1719,29200.0
2010-04-06 11:00:00,19.54,19.63,19.53,19.59,32700.0,19.1818,19.2701,19.1719,19.2308,32700.0
2010-04-06 11:10:00,19.6,19.6,19.56,19.58,34300.0,19.2407,19.2407,19.2014,19.221,34300.0
2010-04-06 11:20:00,19.58,19.61,19.57,19.59,33000.0,19.221,19.2505,19.2112,19.2308,33000.0
2010-04-06 11:30:00,19.59,19.6,19.56,19.56,42400.0,19.2308,19.2407,19.2014,19.2014,42400.0
2010-04-06 11:40:00,19.55,19.6,19.55,19.6,44000.0,19.1916,19.2407,19.1916,19.2407,44000.0
2010-04-06 11:50:00,19.61,19.62,19.56,19.59,34200.0,19.2505,19.2603,19.2014,19.2308,34200.0
2010-04-06 12:00:00,19.59,19.62,19.57,19.58,95200.0,19.2308,19.2603,19.2112,19.221,95200.0
2010-04-06 12:10:00,19.58,19.6,19.58,19.59,10300.0,19.221,19.2407,19.221,19.2308,10300.0
2010-04-06 12:20:00,19.6,19.6,19.59,19.6,10600.0,19.2407,19.2407,19.2308,19.2407,10600.0
2010-04-06 12:30:00,19.59,19.6,19.58,19.6,28400.0,19.2308,19.2407,19.221,19.2407,28400.0
2010-04-06 12:40:00,19.59,19.62,19.58,19.62,36700.0,19.2308,19.2603,19.221,19.2603,36700.0
2010-04-06 12:50:00,19.62,19.64,19.6,19.62,38200.0,19.2603,19.2799,19.2407,19.2603,38200.0
2010-04-06 13:00:00,19.62,19.63,19.6,19.62,69300.0,19.2603,19.2701,19.2407,19.2603,69300.0
2010-04-06 13:10:00,19.61,19.63,19.58,19.6,26300.0,19.2505,19.2701,19.221,19.2407,26300.0
2010-04-06 13:20:00,19.59,19.61,19.59,19.6,18500.0,19.2308,19.2505,19.2308,19.2407,18500.0
2010-04-06 13:30:00,19.61,19.61,19.6,19.61,9500.0,19.2505,19.2505,19.2407,19.2505,9500.0
2010-04-06 13:40:00,19.6,19.66,19.6,19.63,39200.0,19.2407,19.2996,19.2407,19.2701,39200.0
2010-04-06 13:50:00,19.62,19.64,19.61,19.64,27000.0,19.2603,19.2799,19.2505,19.2799,27000.0
2010-04-06 14:00:00,19.64,19.66,19.62,19.66,37600.0,19.2799,19.2996,19.2603,19.2996,37600.0
2010-04-06 14:10:00,19.65,19.69,19.65,19.69,38600.0,19.2897,19.329,19.2897,19.329,38600.0
2010-04-06 14:20:00,19.69,19.73,19.66,19.67,60400.0,19.329,19.3683,19.2996,19.3094,60400.0
2010-04-06 14:30:00,19.66,19.74,19.66,19.74,49600.0,19.2996,19.3781,19.2996,19.3781,49600.0
2010-04-06 14:40:00,19.74,19.78,19.74,19.76,54600.0,19.3781,19.4174,19.3781,19.3977,54600.0
2010-04-06 14:50:00,19.76,19.77,19.75,19.75,19000.0,19.3977,19.4075,19.3879,19.3879,19000.0
2010-04-06 15:00:00,19.75,19.76,19.71,19.72,53000.0,19.3879,19.3977,19.3486,19.3585,53000.0
2010-04-06 15:10:00,19.71,19.72,19.68,19.69,78500.0,19.3486,19.3585,19.3192,19.329,78500.0
2010-04-06 15:20:00,19.7,19.71,19.69,19.69,43900.0,19.3388,19.3486,19.329,19.329,43900.0
2010-04-06 15:30:00,19.69,19.71,19.67,19.71,54800.0,19.329,19.3486,19.3094,19.3486,54800.0
2010-04-06 15:40:00,19.7,19.77,19.7,19.76,150700.0,19.3388,19.4075,19.3388,19.3977,150700.0
2010-04-06 15:50:00,19.76,19.96,19.74,19.96,1014700.0,19.3977,19.5941,19.3781,19.5941,1014700.0
2010-04-07 09:30:00,19.88,19.92,19.73,19.8,50100.0,19.5155,19.5548,19.3683,19.437,50100.0
2010-04-07 09:40:00,19.81,19.82,19.76,19.8,38600.0,19.4468,19.4566,19.3977,19.437,38600.0
2010-04-07 09:50:00,19.79,19.84,19.75,19.76,43200.0,19.4272,19.4763,19.3879,19.3977,43200.0
2010-04-07 10:00:00,19.76,19.77,19.72,19.74,16800.0,19.3977,19.4075,19.3585,19.3781,16800.0
2010-04-07 10:10:00,19.73,19.74,19.7,19.74,55000.0,19.3683,19.3781,19.3388,19.3781,55000.0
2010-04-07 10:20:00,19.73,19.74,19.66,19.66,64400.0,19.3683,19.3781,19.2996,19.2996,64400.0
2010-04-07 10:30:00,19.66,19.72,19.65,19.71,74500.0,19.2996,19.3585,19.2897,19.3486,74500.0
2010-04-07 10:40:00,19.7,19.71,19.66,19.7,97100.0,19.3388,19.3486,19.2996,19.3388,97100.0
2010-04-07 10:50:00,19.7,19.73,19.69,19.73,47500.0,19.3388,19.3683,19.329,19.3683,47500.0
2010-04-07 11:00:00,19.73,19.81,19.71,19.8,69700.0,19.3683,19.4468,19.3486,19.437,69700.0
2010-04-07 11:10:00,19.81,19.86,19.79,19.83,62600.0,19.4468,19.4959,19.4272,19.4664,62600.0
2010-04-07 11:20:00,19.83,19.89,19.83,19.88,52100.0,19.4664,19.5253,19.4664,19.5155,52100.0
2010-04-07 11:30:00,19.88,19.88,19.8,19.81,19000.0,19.5155,19.5155,19.437,19.4468,19000.0
2010-04-07 11:40:00,19.81,19.82,19.8,19.81,20200.0,19.4468,19.4566,19.437,19.4468,20200.0
2010-04-07 11:50:00,19.81,19.82,19.79,19.81,47500.0,19.4468,19.4566,19.4272,19.4468,47500.0
2010-04-07 12:00:00,19.8,19.83,19.8,19.81,39400.0,19.437,19.4664,19.437,19.4468,39400.0
2010-04-07 12:10:00,19.81,19.83,19.78,19.78,62000.0,19.4468,19.4664,19.4174,19.4174,62000.0
2010-04-07 12:20:00,19.78,19.78,19.74,19.74,19500.0,19.4174,19.4174,19.3781,19.3781,19500.0
2010-04-07 12:30:00,19.75,19.76,19.73,19.74,24900.0,19.3879,19.3977,19.3683,19.3781,24900.0
2010-04-07 12:40:00,19.73,19.74,19.72,19.73,13500.0,19.3683,19.3781,19.3585,19.3683,13500.0
2010-04-07 12:50:00,19.73,19.73,19.69,19.71,41100.0,19.3683,19.3683,19.329,19.3486,41100.0
2010-04-07 13:00:00,19.7,19.75,19.7,19.74,47900.0,19.3388,19.3879,19.3388,19.3781,47900.0
2010-04-07 13:10:00,19.74,19.75,19.72,19.75,27100.0,19.3781,19.3879,19.3585,19.3879,27100.0
2010-04-07 13:20:00,19.75,19.79,19.74,19.79,26600.0,19.3879,19.4272,19.3781,19.4272,26600.0
2010-04-07 13:30:00,19.79,19.79,19.77,19.77,24200.0,19.4272,19.4272,19.4075,19.4075,24200.0
2010-04-07 13:40:00,19.78,19.79,19.72,19.73,47800.0,19.4174,19.4272,19.3585,19.3683,47800.0
2010-04-07 13:50:00,19.74,19.75,19.73,19.75,44100.0,19.3781,19.3879,19.3683,19.3879,44100.0
2010-04-07 14:00:00,19.75,19.77,19.72,19.74,75000.0,19.3879,19.4075,19.3585,19.3781,75000.0
2010-04-07 14:10:00,19.73,19.75,19.67,19.69,183700.0,19.3683,19.3879,19.3094,19.329,183700.0
2010-04-07 14:20:00,19.69,19.7,19.63,19.69,140600.0,19.329,19.3388,19.2701,19.329,140600.0
2010-04-07 14:30:00,19.69,19.73,19.67,19.73,78400.0,19.329,19.3683,19.3094,19.3683,78400.0
2010-04-07 14:40:00,19.72,19.73,19.69,19.7,75900.0,19.3585,19.3683,19.329,19.3388,75900.0
2010-04-07 14:50:00,19.7,19.74,19.69,19.73,121500.0,19.3388,19.3781,19.329,19.3683,121500.0
2010-04-07 15:00:00,19.73,19.73,19.69,19.7,215500.0,19.3683,19.3683,19.329,19.3388,215500.0
2010-04-07 15:10:00,19.7,19.73,19.65,19.71,173500.0,19.3388,19.3683,19.2897,19.3486,173500.0
2010-04-07 15:20:00,19.7,19.7,19.67,19.68,87700.0,19.3388,19.3388,19.3094,19.3192,87700.0
2010-04-07 15:30:00,19.68,19.7,19.63,19.7,135100.0,19.3192,19.3388,19.2701,19.3388,135100.0
2010-04-07 15:40:00,19.7,19.71,19.67,19.7,71900.0,19.3388,19.3486,19.3094,19.3388,71900.0
2010-04-07 15:50:00,19.71,19.75,19.7,19.75,135200.0,19.3486,19.3879,19.3388,19.3879,135200.0
2010-04-08 09:30:00,19.68,19.79,19.58,19.78,90200.0,19.3192,19.4272,19.221,19.4174,90200.0
2010-04-08 09:40:00,19.75,19.77,19.67,19.68,58100.0,19.3879,19.4075,19.3094,19.3192,58100.0
2010-04-08 09:50:00,19.67,19.67,19.62,19.66,36400.0,19.3094,19.3094,19.2603,19.2996,36400.0
2010-04-08 10:00:00,19.67,19.77,19.66,19.68,72700.0,19.3094,19.4075,19.2996,19.3192,72700.0
2010-04-08 10:10:00,19.68,19.75,19.68,19.71,19800.0,19.3192,19.3879,19.3192,19.3486,19800.0
2010-04-08 10:20:00,19.71,19.74,19.68,19.73,30300.0,19.3486,19.3781,19.3192,19.3683,30300.0
2010-04-08 10:30:00,19.74,19.78,19.72,19.72,33800.0,19.3781,19.4174,19.3585,19.3585,33800.0
2010-04-08 10:40:00,19.72,19.72,19.67,19.69,37800.0,19.3585,19.3585,19.3094,19.329,37800.0
2010-04-08 10:50:00,19.69,19.71,19.66,19.67,34800.0,19.329,19.3486,19.2996,19.3094,34800.0
2010-04-08 11:00:00,19.67,19.69,19.65,19.68,60600.0,19.3094,19.329,19.2897,19.3192,60600.0
2010-04-08 11:10:00,19.68,19.68,19.59,19.59,19200.0,19.3192,19.3192,19.2308,19.2308,19200.0
2010-04-08 11:20:00,19.59,19.59,19.57,19.57,23400.0,19.2308,19.2308,19.2112,19.2112,23400.0
2010-04-08 11:30:00,19.58,19.61,19.57,19.59,29100.0,19.221,19.2505,19.2112,19.2308,29100.0
2010-04-08 11:40:00,19.59,19.62,19.57,19.62,28300.0,19.2308,19.2603,19.2112,19.2603,28300.0
2010-04-08 11:50:00,19.63,19.67,19.6,19.67,31700.0,19.2701,19.3094,19.2407,19.3094,31700.0
2010-04-08 12:00:00,19.67,19.7,19.64,19.68,46700.0,19.3094,19.3388,19.2799,19.3192,46700.0
2010-04-08 12:10:00,19.67,19.69,19.67,19.69,16800.0,19.3094,19.329,19.3094,19.329,16800.0
2010-04-08 12:20:00,19.68,19.78,19.68,19.76,84100.0,19.3192,19.4174,19.3192,19.3977,84100.0
2010-04-08 12:30:00,19.76,19.81,19.74,19.81,76900.0,19.3977,19.4468,19.3781,19.4468,76900.0
2010-04-08 12:40:00,19.8,19.83,19.8,19.81,35800.0,19.437,19.4664,19.437,19.4468,35800.0
2010-04-08 12:50:00,19.81,19.84,19.79,19.84,33600.0,19.4468,19.4763,19.4272,19.4763,33600.0
2010-04-08 13:00:00,19.83,19.83,19.8,19.8,29500.0,19.4664,19.4664,19.437,19.437,29500.0
2010-04-08 13:10:00,19.81,19.81,19.8,19.8,29900.0,19.4468,19.4468,19.437,19.437,29900.0
2010-04-08 13:20:00,19.8,19.81,19.8,19.81,20700.0,19.437,19.4468,19.437,19.4468,20700.0
2010-04-08 13:30:00,19.81,19.83,19.8,19.8,57600.0,19.4468,19.4664,19.437,19.437,57600.0
2010-04-08 13:40:00,19.8,19.81,19.77,19.77,42300.0,19.437,19.4468,19.4075,19.4075,42300.0
2010-04-08 13:50:00,19.77,19.78,19.74,19.76,63700.0,19.4075,19.4174,19.3781,19.3977,63700.0
2010-04-08 14:00:00,19.75,19.83,19.75,19.83,189700.0,19.3879,19.4664,19.3879,19.4664,189700.0
2010-04-08 14:10:00,19.83,19.86,19.8,19.83,59500.0,19.4664,19.4959,19.437,19.4664,59500.0
2010-04-08 14:20:00,19.84,19.86,19.83,19.84,67500.0,19.4763,19.4959,19.4664,19.4763,67500.0
2010-04-08 14:30:00,19.85,19.86,19.83,19.84,52300.0,19.4861,19.4959,19.4664,19.4763,52300.0
2010-04-08 14:40:00,19.84,19.88,19.84,19.88,47000.0,19.4763,19.5155,19.4763,19.5155,47000.0
2010-04-08 14:50:00,19.88,19.9,19.87,19.87,40500.0,19.5155,19.5352,19.5057,19.5057,40500.0
2010-04-08 15:00:00,19.87,19.88,19.84,19.85,62900.0,19.5057,19.5155,19.4763,19.4861,62900.0
2010-04-08 15:10:00,19.85,19.86,19.84,19.86,49700.0,19.4861,19.4959,19.4763,19.4959,49700.0
2010-04-08 15:20:00,19.86,19.86,19.84,19.84,39800.0,19.4959,19.4959,19.4763,19.4763,39800.0
2010-04-08 15:30:00,19.84,19.85,19.83,19.83,59800.0,19.4763,19.4861,19.4664,19.4664,59800.0
2010-04-08 15:40:00,19.83,19.89,19.8,19.86,163500.0,19.4664,19.5253,19.437,19.4959,163500.0
2010-04-08 15:50:00,19.86,19.89,19.86,19.88,142600.0,19.4959,19.5253,19.4959,19.5155,142600.0
2010-04-09 09:30:00,19.89,19.9,19.82,19.89,34800.0,19.5253,19.5352,19.4566,19.5253,34800.0
2010-04-09 09:40:00,19.89,19.89,19.82,19.87,24500.0,19.5253,19.5253,19.4566,19.5057,24500.0
2010-04-09 09:50:00,19.86,19.9,19.85,19.89,38700.0,19.4959,19.5352,19.4861,19.5253,38700.0
2010-04-09 10:00:00,19.89,19.94,19.88,19.9,22700.0,19.5253,19.5744,19.5155,19.5352,22700.0
2010-04-09 10:10:00,19.91,19.95,19.9,19.94,24300.0,19.545,19.5842,19.5352,19.5744,24300.0
2010-04-09 10:20:00,19.94,19.96,19.87,19.91,74500.0,19.5744,19.5941,19.5057,19.545,74500.0
2010-04-09 10:30:00,19.91,19.94,19.87,19.89,30900.0,19.545,19.5744,19.5057,19.5253,30900.0
2010-04-09 10:40:00,19.89,19.99,19.89,19.99,66300.0,19.5253,19.6235,19.5253,19.6235,66300.0
2010-04-09 10:50:00,19.99,20.0,19.99,20.0,72400.0,19.6235,19.6333,19.6235,19.6333,72400.0
2010-04-09 11:00:00,19.99,20.01,19.93,19.97,136700.0,19.6235,19.6431,19.5646,19.6039,136700.0
2010-04-09 11:10:00,19.96,20.01,19.96,19.96,56200.0,19.5941,19.6431,19.5941,19.5941,56200.0
2010-04-09 11:20:00,19.97,20.05,19.96,20.04,54500.0,19.6039,19.6824,19.5941,19.6726,54500.0
2010-04-09 11:30:00,20.04,20.1,20.04,20.09,57700.0,19.6726,19.7315,19.6726,19.7217,57700.0
2010-04-09 11:40:00,20.09,20.15,20.08,20.11,75000.0,19.7217,19.7806,19.7119,19.7413,75000.0
2010-04-09 11:50:00,20.11,20.23,20.1,20.21,84900.0,19.7413,19.8591,19.7315,19.8395,84900.0
2010-04-09 12:00:00,20.2,20.21,20.17,20.19,37300.0,19.8297,19.8395,19.8002,19.8198,37300.0
2010-04-09 12:10:00,20.18,20.18,20.08,20.09,70400.0,19.81,19.81,19.7119,19.7217,70400.0
2010-04-09 12:20:00,20.08,20.17,20.08,20.16,292600.0,19.7119,19.8002,19.7119,19.7904,292600.0
2010-04-09 12:30:00,20.16,20.23,20.16,20.22,63000.0,19.7904,19.8591,19.7904,19.8493,63000.0
2010-04-09 12:40:00,20.21,20.25,20.19,20.23,42400.0,19.8395,19.8787,19.8198,19.8591,42400.0
2010-04-09 12:50:00,20.23,20.24,20.21,20.22,24400.0,19.8591,19.8689,19.8395,19.8493,24400.0
2010-04-09 13:00:00,20.22,20.22,20.19,20.21,34800.0,19.8493,19.8493,19.8198,19.8395,34800.0
2010-04-09 13:10:00,20.2,20.21,20.1,20.14,172500.0,19.8297,19.8395,19.7315,19.7708,172500.0
2010-04-09 13:20:00,20.14,20.2,20.14,20.2,46300.0,19.7708,19.8297,19.7708,19.8297,46300.0
2010-04-09 13:30:00,20.2,20.25,20.16,20.23,80100.0,19.8297,19.8787,19.7904,19.8591,80100.0
2010-04-09 13:40:00,20.22,20.22,20.16,20.16,37600.0,19.8493,19.8493,19.7904,19.7904,37600.0
2010-04-09 13:50:00,20.15,20.15,20.07,20.09,16900.0,19.7806,19.7806,19.702,19.7217,16900.0
2010-04-09 14:00:00,20.08,20.13,20.07,20.12,19700.0,19.7119,19.7609,19.702,19.7511,19700.0
2010-04-09 14:10:00,20.12,20.13,20.11,20.12,15200.0,19.7511,19.7609,19.7413,19.7511,15200.0
2010-04-09 14:20:00,20.11,20.12,20.1,20.11,23100.0,19.7413,19.7511,19.7315,19.7413,23100.0
2010-04-09 14:30:00,20.1,20.14,20.1,20.14,32700.0,19.7315,19.7708,19.7315,19.7708,32700.0
2010-04-09 14:40:00,20.14,20.18,20.13,20.17,19000.0,19.7708,19.81,19.7609,19.8002,19000.0
2010-04-09 14:50:00,20.17,20.17,20.15,20.16,21000.0,19.8002,19.8002,19.7806,19.7904,21000.0
2010-04-09 15:00:00,20.16,20.2,20.16,20.19,82400.0,19.7904,19.8297,19.7904,19.8198,82400.0
2010-04-09 15:10:00,20.2,20.2,20.19,20.19,34300.0,19.8297,19.8297,19.8198,19.8198,34300.0
2010-04-09 15:20:00,20.2,20.22,20.19,20.22,95900.0,19.8297,19.8493,19.8198,19.8493,95900.0
2010-04-09 15:30:00,20.22,20.22,20.19,20.22,55500.0,19.8493,19.8493,19.8198,19.8493,55500.0
2010-04-09 15:40:00,20.21,20.28,20.21,20.25,186200.0,19.8395,19.9082,19.8395,19.8787,186200.0
2010-04-09 15:50:00,20.25,20.34,20.24,20.33,323500.0,19.8787,19.9671,19.8689,19.9573,323500.0
2010-04-12 09:30:00,20.5,20.5,20.4,20.43,91900.0,20.1242,20.1242,20.026,20.0554,91900.0
2010-04-12 09:40:00,20.43,20.44,20.32,20.33,90300.0,20.0554,20.0653,19.9475,19.9573,90300.0
2010-04-12 09:50:00,20.34,20.34,20.19,20.22,50300.0,19.9671,19.9671,19.8198,19.8493,50300.0
2010-04-12 10:00:00,20.22,20.31,20.21,20.26,100500.0,19.8493,19.9376,19.8395,19.8886,100500.0
2010-04-12 10:10:00,20.27,20.28,20.18,20.2,120300.0,19.8984,19.9082,19.81,19.8297,120300.0
2010-04-12 10:20:00,20.2,20.28,20.15,20.28,90000.0,19.8297,19.9082,19.7806,19.9082,90000.0
2010-04-12 10:30:00,20.28,20.36,20.25,20.34,348300.0,19.9082,19.9867,19.8787,19.9671,348300.0
2010-04-12 10:40:00,20.35,20.41,20.31,20.31,115100.0,19.9769,20.0358,19.9376,19.9376,115100.0
2010-04-12 10:50:00,20.32,20.34,20.31,20.32,19000.0,19.9475,19.9671,19.9376,19.9475,19000.0
2010-04-12 11:00:00,20.33,20.34,20.32,20.33,15500.0,19.9573,19.9671,19.9475,19.9573,15500.0
2010-04-12 11:10:00,20.32,20.33,20.27,20.28,33000.0,19.9475,19.9573,19.8984,19.9082,33000.0
2010-04-12 11:20:00,20.28,20.3,20.25,20.28,91300.0,19.9082,19.9278,19.8787,19.9082,91300.0
2010-04-12 11:30:00,20.28,20.38,20.27,20.37,74600.0,19.9082,20.0064,19.8984,19.9965,74600.0
2010-04-12 11:40:00,20.37,20.4,20.3,20.31,46600.0,19.9965,20.026,19.9278,19.9376,46600.0
2010-04-12 11:50:00,20.31,20.36,20.31,20.34,17100.0,19.9376,19.9867,19.9376,19.9671,17100.0
2010-04-12 12:00:00,20.34,20.34,20.31,20.32,20500.0,19.9671,19.9671,19.9376,19.9475,20500.0
2010-04-12 12:10:00,20.31,20.4,20.31,20.39,51600.0,19.9376,20.026,19.9376,20.0162,51600.0
2010-04-12 12:20:00,20.39,20.39,20.36,20.38,16200.0,20.0162,20.0162,19.9867,20.0064,16200.0
2010-04-12 12:30:00,20.38,20.42,20.38,20.39,22800.0,20.0064,20.0456,20.0064,20.0162,22800.0
2010-04-12 12:40:00,20.39,20.4,20.38,20.39,12900.0,20.0162,20.026,20.0064,20.0162,12900.0
2010-04-12 12:50:00,20.4,20.43,20.39,20.41,64600.0,20.026,20.0554,20.0162,20.0358,64600.0
2010-04-12 13:00:00,20.42,20.45,20.42,20.43,46400.0,20.0456,20.0751,20.0456,20.0554,46400.0
2010-04-12 13:10:00,20.43,20.44,20.42,20.42,16600.0,20.0554,20.0653,20.0456,20.0456,16600.0
2010-04-12 13:20:00,20.43,20.43,20.36,20.36,25300.0,20.0554,20.0554,19.9867,19.9867,25300.0
2010-04-12 13:30:00,20.36,20.4,20.36,20.37,20100.0,19.9867,20.026,19.9867,19.9965,20100.0
2010-04-12 13:40:00,20.37,20.38,20.26,20.27,277200.0,19.9965,20.0064,19.8886,19.8984,277200.0
2010-04-12 13:50:00,20.27,20.29,20.2,20.24,295100.0,19.8984,19.918,19.8297,19.8689,295100.0
2010-04-12 14:00:00,20.24,20.27,20.22,20.24,69900.0,19.8689,19.8984,19.8493,19.8689,69900.0
2010-04-12 14:10:00,20.24,20.25,20.21,20.22,47000.0,19.8689,19.8787,19.8395,19.8493,47000.0
2010-04-12 14:20:00,20.22,20.25,20.21,20.22,27500.0,19.8493,19.8787,19.8395,19.8493,27500.0
2010-04-12 14:30:00,20.22,20.22,20.18,20.19,39800.0,19.8493,19.8493,19.81,19.8198,39800.0
2010-04-12 14:40:00,20.19,20.2,20.14,20.18,81600.0,19.8198,19.8297,19.7708,19.81,81600.0
2010-04-12 14:50:00,20.19,20.19,20.12,20.12,53500.0,19.8198,19.8198,19.7511,19.7511,53500.0
2010-04-12 15:00:00,20.13,20.16,20.1,20.14,63100.0,19.7609,19.7904,19.7315,19.7708,63100.0
2010-04-12 15:10:00,20.14,20.15,20.11,20.14,73700.0,19.7708,19.7806,19.7413,19.7708,73700.0
2010-04-12 15:20:00,20.14,20.14,20.06,20.08,82600.0,19.7708,19.7708,19.6922,19.7119,82600.0
2010-04-12 15:30:00,20.07,20.07,20.02,20.05,129000.0,19.702,19.702,19.653,19.6824,129000.0
2010-04-12 15:40:00,20.05,20.07,20.0,20.07,112000.0,19.6824,19.702,19.6333,19.702,112000.0
2010-04-12 15:50:00,20.07,20.08,20.03,20.04,234400.0,19.702,19.7119,19.6628,19.6726,234400.0
2010-04-13 09:30:00,19.95,19.97,19.58,19.64,177100.0,19.5842,19.6039,19.221,19.2799,177100.0
2010-04-13 09:40:00,19.64,19.8,19.63,19.8,61000.0,19.2799,19.437,19.2701,19.437,61000.0
2010-04-13 09:50:00,19.8,19.82,19.73,19.73,66700.0,19.437,19.4566,19.3683,19.3683,66700.0
2010-04-13 10:00:00,19.72,19.77,19.7,19.76,43400.0,19.3585,19.4075,19.3388,19.3977,43400.0
2010-04-13 10:10:00,19.77,19.82,19.75,19.79,115500.0,19.4075,19.4566,19.3879,19.4272,115500.0
2010-04-13 10:20:00,19.79,19.79,19.73,19.74,83300.0,19.4272,19.4272,19.3683,19.3781,83300.0
2010-04-13 10:30:00,19.74,19.76,19.7,19.73,54600.0,19.3781,19.3977,19.3388,19.3683,54600.0
2010-04-13 10:40:00,19.73,19.75,19.71,19.73,34400.0,19.3683,19.3879,19.3486,19.3683,34400.0
2010-04-13 10:50:00,19.73,19.74,19.7,19.72,27300.0,19.3683,19.3781,19.3388,19.3585,27300.0
2010-04-13 11:00:00,19.71,19.79,19.7,19.74,61900.0,19.3486,19.4272,19.3388,19.3781,61900.0
2010-04-13 11:10:00,19.74,19.78,19.73,19.76,35500.0,19.3781,19.4174,19.3683,19.3977,35500.0
2010-04-13 11:20:00,19.76,19.77,19.72,19.73,30900.0,19.3977,19.4075,19.3585,19.3683,30900.0
2010-04-13 11:30:00,19.73,19.8,19.72,19.75,58500.0,19.3683,19.437,19.3585,19.3879,58500.0
2010-04-13 11:40:00,19.74,19.75,19.71,19.72,27000.0,19.3781,19.3879,19.3486,19.3585,27000.0
2010-04-13 11:50:00,19.72,19.72,19.68,19.71,25000.0,19.3585,19.3585,19.3192,19.3486,25000.0
2010-04-13 12:00:00,19.71,19.72,19.7,19.71,22000.0,19.3486,19.3585,19.3388,19.3486,22000.0
2010-04-13 12:10:00,19.7,19.77,19.69,19.76,46300.0,19.3388,19.4075,19.329,19.3977,46300.0
2010-04-13 12:20:00,19.76,19.76,19.73,19.74,23200.0,19.3977,19.3977,19.3683,19.3781,23200.0
2010-04-13 12:30:00,19.74,19.75,19.72,19.73,19800.0,19.3781,19.3879,19.3585,19.3683,19800.0
2010-04-13 12:40:00,19.73,19.74,19.71,19.72,25200.0,19.3683,19.3781,19.3486,19.3585,25200.0
2010-04-13 12:50:00,19.72,19.75,19.71,19.74,27300.0,19.3585,19.3879,19.3486,19.3781,27300.0
2010-04-13 13:00:00,19.74,19.74,19.72,19.73,19700.0,19.3781,19.3781,19.3585,19.3683,19700.0
2010-04-13 13:10:00,19.73,19.75,19.71,19.72,30500.0,19.3683,19.3879,19.3486,19.3585,30500.0
2010-04-13 13:20:00,19.72,19.73,19.71,19.71,33100.0,19.3585,19.3683,19.3486,19.3486,33100.0
2010-04-13 13:30:00,19.72,19.75,19.71,19.74,17900.0,19.3585,19.3879,19.3486,19.3781,17900.0
2010-04-13 13:40:00,19.74,19.76,19.73,19.75,41500.0,19.3781,19.3977,19.3683,19.3879,41500.0
2010-04-13 13:50:00,19.75,19.77,19.74,19.75,45600.0,19.3879,19.4075,19.3781,19.3879,45600.0
2010-04-13 14:00:00,19.74,19.76,19.74,19.74,34600.0,19.3781,19.3977,19.3781,19.3781,34600.0
2010-04-13 14:10:00,19.74,19.75,19.73,19.75,31400.0,19.3781,19.3879,19.3683,19.3879,31400.0
2010-04-13 14:20:00,19.74,19.76,19.74,19.75,29600.0,19.3781,19.3977,19.3781,19.3879,29600.0
2010-04-13 14:30:00,19.74,19.75,19.73,19.74,49500.0,19.3781,19.3879,19.3683,19.3781,49500.0
2010-04-13 14:40:00,19.74,19.76,19.73,19.74,58100.0,19.3781,19.3977,19.3683,19.3781,58100.0
2010-04-13 14:50:00,19.74,19.77,19.71,19.72,44500.0,19.3781,19.4075,19.3486,19.3585,44500.0
2010-04-13 15:00:00,19.71,19.75,19.71,19.74,30900.0,19.3486,19.3879,19.3486,19.3781,30900.0
2010-04-13 15:10:00,19.74,19.8,19.74,19.8,46000.0,19.3781,19.437,19.3781,19.437,46000.0
2010-04-13 15:20:00,19.8,19.82,19.78,19.8,74300.0,19.437,19.4566,19.4174,19.437,74300.0
2010-04-13 15:30:00,19.8,19.82,19.79,19.82,139100.0,19.437,19.4566,19.4272,19.4566,139100.0
2010-04-13 15:40:00,19.81,19.82,19.81,19.82,65100.0,19.4468,19.4566,19.4468,19.4566,65100.0
2010-04-13 15:50:00,19.82,19.82,19.78,19.78,210500.0,19.4566,19.4566,19.4174,19.4174,210500.0
2010-04-14 09:30:00,19.9,19.9,19.75,19.77,36500.0,19.5352,19.5352,19.3879,19.4075,36500.0
2010-04-14 09:40:00,19.75,19.8,19.73,19.76,63600.0,19.3879,19.437,19.3683,19.3977,63600.0
2010-04-14 09:50:00,19.75,19.78,19.71,19.72,28300.0,19.3879,19.4174,19.3486,19.3585,28300.0
2010-04-14 10:00:00,19.72,19.75,19.72,19.73,42300.0,19.3585,19.3879,19.3585,19.3683,42300.0
2010-04-14 10:10:00,19.73,19.75,19.68,19.72,40800.0,19.3683,19.3879,19.3192,19.3585,40800.0
2010-04-14 10:20:00,19.71,19.72,19.68,19.69,55600.0,19.3486,19.3585,19.3192,19.329,55600.0
2010-04-14 10:30:00,19.7,19.74,19.66,19.69,80300.0,19.3388,19.3781,19.2996,19.329,80300.0
2010-04-14 10:40:00,19.7,19.72,19.66,19.68,71100.0,19.3388,19.3585,19.2996,19.3192,71100.0
2010-04-14 10:50:00,19.69,19.72,19.67,19.7,175600.0,19.329,19.3585,19.3094,19.3388,175600.0
2010-04-14 11:00:00,19.7,19.7,19.66,19.69,156900.0,19.3388,19.3388,19.2996,19.329,156900.0
2010-04-14 11:10:00,19.69,19.7,19.66,19.7,48800.0,19.329,19.3388,19.2996,19.3388,48800.0
2010-04-14 11:20:00,19.7,19.71,19.69,19.7,44600.0,19.3388,19.3486,19.329,19.3388,44600.0
2010-04-14 11:30:00,19.7,19.71,19.69,19.7,20000.0,19.3388,19.3486,19.329,19.3388,20000.0
2010-04-14 11:40:00,19.7,19.71,19.67,19.67,35500.0,19.3388,19.3486,19.3094,19.3094,35500.0
2010-04-14 11:50:00,19.67,19.69,19.67,19.68,21300.0,19.3094,19.329,19.3094,19.3192,21300.0
2010-04-14 12:00:00,19.68,19.69,19.67,19.69,34000.0,19.3192,19.329,19.3094,19.329,34000.0
2010-04-14 12:10:00,19.68,19.69,19.68,19.68,11300.0,19.3192,19.329,19.3192,19.3192,11300.0
2010-04-14 12:20:00,19.69,19.69,19.68,19.69,15900.0,19.329,19.329,19.3192,19.329,15900.0
2010-04-14 12:30:00,19.68,19.69,19.67,19.67,36000.0,19.3192,19.329,19.3094,19.3094,36000.0
2010-04-14 12:40:00,19.67,19.69,19.67,19.68,23800.0,19.3094,19.329,19.3094,19.3192,23800.0
2010-04-14 12:50:00,19.68,19.68,19.64,19.65,69000.0,19.3192,19.3192,19.2799,19.2897,69000.0
2010-04-14 13:00:00,19.64,19.65,19.59,19.59,93600.0,19.2799,19.2897,19.2308,19.2308,93600.0
2010-04-14 13:10:00,19.59,19.64,19.59,19.61,112500.0,19.2308,19.2799,19.2308,19.2505,112500.0
2010-04-14 13:20:00,19.61,19.61,19.59,19.6,96900.0,19.2505,19.2505,19.2308,19.2407,96900.0
2010-04-14 13:30:00,19.6,19.62,19.59,19.61,81600.0,19.2407,19.2603,19.2308,19.2505,81600.0
2010-04-14 13:40:00,19.61,19.62,19.58,19.6,200900.0,19.2505,19.2603,19.221,19.2407,200900.0
2010-04-14 13:50:00,19.6,19.6,19.58,19.6,42900.0,19.2407,19.2407,19.221,19.2407,42900.0
2010-04-14 14:00:00,19.6,19.6,19.57,19.57,58100.0,19.2407,19.2407,19.2112,19.2112,58100.0
2010-04-14 14:10:00,19.57,19.58,19.57,19.58,47600.0,19.2112,19.221,19.2112,19.221,47600.0
2010-04-14 14:20:00,19.58,19.58,19.57,19.58,129800.0,19.221,19.221,19.2112,19.221,129800.0
2010-04-14 14:30:00,19.58,19.58,19.54,19.57,133500.0,19.221,19.221,19.1818,19.2112,133500.0
2010-04-14 14:40:00,19.57,19.58,19.57,19.57,55500.0,19.2112,19.221,19.2112,19.2112,55500.0
2010-04-14 14:50:00,19.57,19.58,19.55,19.55,58500.0,19.2112,19.221,19.1916,19.1916,58500.0
2010-04-14 15:00:00,19.56,19.56,19.55,19.56,89900.0,19.2014,19.2014,19.1916,19.2014,89900.0
2010-04-14 15:10:00,19.56,19.57,19.54,19.54,128500.0,19.2014,19.2112,19.1818,19.1818,128500.0
2010-04-14 15:20:00,19.54,19.56,19.51,19.56,201800.0,19.1818,19.2014,19.1523,19.2014,201800.0
2010-04-14 15:30:00,19.57,19.59,19.54,19.57,329100.0,19.2112,19.2308,19.1818,19.2112,329100.0
2010-04-14 15:40:00,19.57,19.59,19.55,19.58,156000.0,19.2112,19.2308,19.1916,19.221,156000.0
2010-04-14 15:50:00,19.58,19.58,19.57,19.57,246700.0,19.221,19.221,19.2112,19.2112,246700.0
2010-04-15 09:30:00,19.54,19.55,19.37,19.43,85200.0,19.1818,19.1916,19.0149,19.0738,85200.0
2010-04-15 09:40:00,19.43,19.49,19.43,19.47,62100.0,19.0738,19.1327,19.0738,19.113,62100.0
2010-04-15 09:50:00,19.49,19.49,19.43,19.44,38300.0,19.1327,19.1327,19.0738,19.0836,38300.0
2010-04-15 10:00:00,19.44,19.48,19.41,19.48,56600.0,19.0836,19.1229,19.0541,19.1229,56600.0
2010-04-15 10:10:00,19.48,19.5,19.47,19.49,64400.0,19.1229,19.1425,19.113,19.1327,64400.0
2010-04-15 10:20:00,19.48,19.5,19.47,19.49,108600.0,19.1229,19.1425,19.113,19.1327,108600.0
2010-04-15 10:30:00,19.48,19.49,19.47,19.49,48800.0,19.1229,19.1327,19.113,19.1327,48800.0
2010-04-15 10:40:00,19.49,19.53,19.48,19.5,326100.0,19.1327,19.1719,19.1229,19.1425,326100.0
2010-04-15 10:50:00,19.51,19.6,19.46,19.6,94200.0,19.1523,19.2407,19.1032,19.2407,94200.0
2010-04-15 11:00:00,19.6,19.64,19.6,19.61,44500.0,19.2407,19.2799,19.2407,19.2505,44500.0
2010-04-15 11:10:00,19.61,19.64,19.57,19.59,56500.0,19.2505,19.2799,19.2112,19.2308,56500.0
2010-04-15 11:20:00,19.58,19.63,19.58,19.6,45100.0,19.221,19.2701,19.221,19.2407,45100.0
2010-04-15 11:30:00,19.6,19.68,19.6,19.67,300000.0,19.2407,19.3192,19.2407,19.3094,300000.0
2010-04-15 11:40:00,19.68,19.71,19.62,19.63,85900.0,19.3192,19.3486,19.2603,19.2701,85900.0
2010-04-15 11:50:00,19.64,19.69,19.62,19.65,87300.0,19.2799,19.329,19.2603,19.2897,87300.0
2010-04-15 12:00:00,19.65,19.66,19.64,19.64,44000.0,19.2897,19.2996,19.2799,19.2799,44000.0
2010-04-15 12:10:00,19.64,19.68,19.63,19.64,51900.0,19.2799,19.3192,19.2701,19.2799,51900.0
2010-04-15 12:20:00,19.64,19.67,19.61,19.63,61300.0,19.2799,19.3094,19.2505,19.2701,61300.0
2010-04-15 12:30:00,19.62,19.67,19.62,19.67,24900.0,19.2603,19.3094,19.2603,19.3094,24900.0
2010-04-15 12:40:00,19.67,19.68,19.65,19.67,27800.0,19.3094,19.3192,19.2897,19.3094,27800.0
2010-04-15 12:50:00,19.68,19.69,19.67,19.67,20000.0,19.3192,19.329,19.3094,19.3094,20000.0
2010-04-15 13:00:00,19.68,19.78,19.68,19.78,67800.0,19.3192,19.4174,19.3192,19.4174,67800.0
2010-04-15 13:10:00,19.78,19.81,19.77,19.78,142500.0,19.4174,19.4468,19.4075,19.4174,142500.0
2010-04-15 13:20:00,19.78,19.78,19.75,19.78,34100.0,19.4174,19.4174,19.3879,19.4174,34100.0
2010-04-15 13:30:00,19.78,19.78,19.77,19.78,13500.0,19.4174,19.4174,19.4075,19.4174,13500.0
2010-04-15 13:40:00,19.77,19.81,19.77,19.78,47000.0,19.4075,19.4468,19.4075,19.4174,47000.0
2010-04-15 13:50:00,19.79,19.79,19.75,19.78,61000.0,19.4272,19.4272,19.3879,19.4174,61000.0
2010-04-15 14:00:00,19.78,19.8,19.76,19.76,63000.0,19.4174,19.437,19.3977,19.3977,63000.0
2010-04-15 14:10:00,19.76,19.76,19.75,19.75,22100.0,19.3977,19.3977,19.3879,19.3879,22100.0
2010-04-15 14:20:00,19.75,19.8,19.75,19.79,58400.0,19.3879,19.437,19.3879,19.4272,58400.0
2010-04-15 14:30:00,19.8,19.8,19.73,19.73,61100.0,19.437,19.437,19.3683,19.3683,61100.0
2010-04-15 14:40:00,19.74,19.78,19.7,19.78,88500.0,19.3781,19.4174,19.3388,19.4174,88500.0
2010-04-15 14:50:00,19.78,19.78,19.76,19.77,51500.0,19.4174,19.4174,19.3977,19.4075,51500.0
2010-04-15 15:00:00,19.78,19.8,19.77,19.79,121500.0,19.4174,19.437,19.4075,19.4272,121500.0
2010-04-15 15:10:00,19.79,19.8,19.76,19.76,56600.0,19.4272,19.437,19.3977,19.3977,56600.0
2010-04-15 15:20:00,19.76,19.76,19.7,19.7,46900.0,19.3977,19.3977,19.3388,19.3388,46900.0
2010-04-15 15:30:00,19.7,19.72,19.67,19.69,108200.0,19.3388,19.3585,19.3094,19.329,108200.0
2010-04-15 15:40:00,19.69,19.7,19.65,19.66,174500.0,19.329,19.3388,19.2897,19.2996,174500.0
2010-04-15 15:50:00,19.66,19.66,19.62,19.63,366300.0,19.2996,19.2996,19.2603,19.2701,366300.0
2010-04-16 09:30:00,19.54,19.63,19.47,19.59,174000.0,19.1818,19.2701,19.113,19.2308,174000.0
2010-04-16 09:40:00,19.59,19.6,19.5,19.53,27600.0,19.2308,19.2407,19.1425,19.1719,27600.0
2010-04-16 09:50:00,19.53,19.56,19.48,19.51,51800.0,19.1719,19.2014,19.1229,19.1523,51800.0
2010-04-16 10:00:00,19.51,19.61,19.49,19.61,60600.0,19.1523,19.2505,19.1327,19.2505,60600.0
2010-04-16 10:10:00,19.6,19.73,19.6,19.69,51500.0,19.2407,19.3683,19.2407,19.329,51500.0
2010-04-16 10:20:00,19.68,19.69,19.63,19.67,55300.0,19.3192,19.329,19.2701,19.3094,55300.0
2010-04-16 10:30:00,19.67,19.71,19.57,19.61,57100.0,19.3094,19.3486,19.2112,19.2505,57100.0
2010-04-16 10:40:00,19.61,19.66,19.5,19.51,74900.0,19.2505,19.2996,19.1425,19.1523,74900.0
2010-04-16 10:50:00,19.5,19.52,19.41,19.43,58100.0,19.1425,19.1621,19.0541,19.0738,58100.0
2010-04-16 11:00:00,19.42,19.45,19.39,19.39,44500.0,19.064,19.0934,19.0345,19.0345,44500.0
2010-04-16 11:10:00,19.38,19.4,19.29,19.29,52800.0,19.0247,19.0443,18.9363,18.9363,52800.0
2010-04-16 11:20:00,19.29,19.39,19.29,19.3,96100.0,18.9363,19.0345,18.9363,18.9462,96100.0
2010-04-16 11:30:00,19.3,19.31,19.23,19.28,83700.0,18.9462,18.956,18.8774,18.9265,83700.0
2010-04-16 11:40:00,19.29,19.33,19.26,19.28,38100.0,18.9363,18.9756,18.9069,18.9265,38100.0
2010-04-16 11:50:00,19.28,19.28,19.2,19.24,58500.0,18.9265,18.9265,18.848,18.8873,58500.0
2010-04-16 12:00:00,19.24,19.26,19.16,19.25,112100.0,18.8873,18.9069,18.8087,18.8971,112100.0
2010-04-16 12:10:00,19.26,19.28,19.23,19.23,52500.0,18.9069,18.9265,18.8774,18.8774,52500.0
2010-04-16 12:20:00,19.23,19.26,19.21,19.25,67600.0,18.8774,18.9069,18.8578,18.8971,67600.0
2010-04-16 12:30:00,19.25,19.25,19.19,19.2,95900.0,18.8971,18.8971,18.8382,18.848,95900.0
2010-04-16 12:40:00,19.19,19.29,19.19,19.27,32900.0,18.8382,18.9363,18.8382,18.9167,32900.0
2010-04-16 12:50:00,19.26,19.33,19.25,19.32,51000.0,18.9069,18.9756,18.8971,18.9658,51000.0
2010-04-16 13:00:00,19.3,19.36,19.29,19.32,60200.0,18.9462,19.0051,18.9363,18.9658,60200.0
2010-04-16 13:10:00,19.31,19.35,19.28,19.28,30900.0,18.956,18.9952,18.9265,18.9265,30900.0
2010-04-16 13:20:00,19.29,19.33,19.27,19.3,27700.0,18.9363,18.9756,18.9167,18.9462,27700.0
2010-04-16 13:30:00,19.31,19.33,19.26,19.29,37700.0,18.956,18.9756,18.9069,18.9363,37700.0
2010-04-16 13:40:00,19.3,19.33,19.3,19.33,37400.0,18.9462,18.9756,18.9462,18.9756,37400.0
2010-04-16 13:50:00,19.32,19.33,19.28,19.32,27300.0,18.9658,18.9756,18.9265,18.9658,27300.0
2010-04-16 14:00:00,19.32,19.37,19.31,19.36,49200.0,18.9658,19.0149,18.956,19.0051,49200.0
2010-04-16 14:10:00,19.36,19.4,19.34,19.36,50400.0,19.0051,19.0443,18.9854,19.0051,50400.0
2010-04-16 14:20:00,19.35,19.43,19.35,19.38,35100.0,18.9952,19.0738,18.9952,19.0247,35100.0
2010-04-16 14:30:00,19.39,19.43,19.35,19.36,31700.0,19.0345,19.0738,18.9952,19.0051,31700.0
2010-04-16 14:40:00,19.36,19.4,19.35,19.37,43800.0,19.0051,19.0443,18.9952,19.0149,43800.0
2010-04-16 14:50:00,19.37,19.4,19.36,19.36,34500.0,19.0149,19.0443,19.0051,19.0051,34500.0
2010-04-16 15:00:00,19.37,19.39,19.32,19.36,64600.0,19.0149,19.0345,18.9658,19.0051,64600.0
2010-04-16 15:10:00,19.36,19.38,19.33,19.37,49200.0,19.0051,19.0247,18.9756,19.0149,49200.0
2010-04-16 15:20:00,19.37,19.37,19.34,19.36,39000.0,19.0149,19.0149,18.9854,19.0051,39000.0
2010-04-16 15:30:00,19.35,19.4,19.33,19.4,74100.0,18.9952,19.0443,18.9756,19.0443,74100.0
2010-04-16 15:40:00,19.4,19.43,19.36,19.37,98200.0,19.0443,19.0738,19.0051,19.0149,98200.0
2010-04-16 15:50:00,19.38,19.4,19.32,19.34,150200.0,19.0247,19.0443,18.9658,18.9854,150200.0
2010-04-19 09:30:00,19.27,19.31,19.15,19.23,28200.0,18.9167,18.956,18.7989,18.8774,28200.0
2010-04-19 09:40:00,19.28,19.28,19.17,19.24,72500.0,18.9265,18.9265,18.8185,18.8873,72500.0
2010-04-19 09:50:00,19.25,19.41,19.25,19.35,23700.0,18.8971,19.0541,18.8971,18.9952,23700.0
2010-04-19 10:00:00,19.36,19.45,19.35,19.42,27600.0,19.0051,19.0934,18.9952,19.064,27600.0
2010-04-19 10:10:00,19.43,19.46,19.35,19.4,58200.0,19.0738,19.1032,18.9952,19.0443,58200.0
2010-04-19 10:20:00,19.43,19.43,19.41,19.42,43600.0,19.0738,19.0738,19.0541,19.064,43600.0
2010-04-19 10:30:00,19.42,19.43,19.36,19.41,70900.0,19.064,19.0738,19.0051,19.0541,70900.0
2010-04-19 10:40:00,19.41,19.41,19.35,19.35,54800.0,19.0541,19.0541,18.9952,18.9952,54800.0
2010-04-19 10:50:00,19.36,19.36,19.34,19.36,47800.0,19.0051,19.0051,18.9854,19.0051,47800.0
2010-04-19 11:00:00,19.35,19.37,19.35,19.36,127900.0,18.9952,19.0149,18.9952,19.0051,127900.0
2010-04-19 11:10:00,19.35,19.4,19.35,19.38,108800.0,18.9952,19.0443,18.9952,19.0247,108800.0
2010-04-19 11:20:00,19.38,19.38,19.32,19.35,49200.0,19.0247,19.0247,18.9658,18.9952,49200.0
2010-04-19 11:30:00,19.36,19.38,19.33,19.33,122500.0,19.0051,19.0247,18.9756,18.9756,122500.0
2010-04-19 11:40:00,19.33,19.34,19.27,19.27,64000.0,18.9756,18.9854,18.9167,18.9167,64000.0
2010-04-19 11:50:00,19.28,19.28,19.18,19.24,105700.0,18.9265,18.9265,18.8284,18.8873,105700.0
2010-04-19 12:00:00,19.24,19.3,19.22,19.22,56100.0,18.8873,18.9462,18.8676,18.8676,56100.0
2010-04-19 12:10:00,19.23,19.26,19.21,19.26,71700.0,18.8774,18.9069,18.8578,18.9069,71700.0
2010-04-19 12:20:00,19.26,19.33,19.25,19.33,83500.0,18.9069,18.9756,18.8971,18.9756,83500.0
2010-04-19 12:30:00,19.33,19.35,19.3,19.34,50600.0,18.9756,18.9952,18.9462,18.9854,50600.0
2010-04-19 12:40:00,19.34,19.37,19.31,19.31,49900.0,18.9854,19.0149,18.956,18.956,49900.0
2010-04-19 12:50:00,19.31,19.33,19.3,19.32,36300.0,18.956,18.9756,18.9462,18.9658,36300.0
2010-04-19 13:00:00,19.31,19.32,19.31,19.31,64700.0,18.956,18.9658,18.956,18.956,64700.0
2010-04-19 13:10:00,19.31,19.33,19.27,19.27,38600.0,18.956,18.9756,18.9167,18.9167,38600.0
2010-04-19 13:20:00,19.27,19.3,19.27,19.3,169700.0,18.9167,18.9462,18.9167,18.9462,169700.0
2010-04-19 13:30:00,19.31,19.32,19.29,19.3,46300.0,18.956,18.9658,18.9363,18.9462,46300.0
2010-04-19 13:40:00,19.3,19.31,19.3,19.3,28800.0,18.9462,18.956,18.9462,18.9462,28800.0
2010-04-19 13:50:00,19.3,19.32,19.29,19.3,65200.0,18.9462,18.9658,18.9363,18.9462,65200.0
2010-04-19 14:00:00,19.3,19.32,19.29,19.31,81200.0,18.9462,18.9658,18.9363,18.956,81200.0
2010-04-19 14:10:00,19.3,19.32,19.3,19.3,137100.0,18.9462,18.9658,18.9462,18.9462,137100.0
2010-04-19 14:20:00,19.3,19.33,19.29,19.32,83900.0,18.9462,18.9756,18.9363,18.9658,83900.0
2010-04-19 14:30:00,19.32,19.35,19.31,19.32,20900.0,18.9658,18.9952,18.956,18.9658,20900.0
2010-04-19 14:40:00,19.32,19.35,19.3,19.3,59500.0,18.9658,18.9952,18.9462,18.9462,59500.0
2010-04-19 14:50:00,19.3,19.37,19.3,19.36,36200.0,18.9462,19.0149,18.9462,19.0051,36200.0
2010-04-19 15:00:00,19.36,19.43,19.36,19.4,51800.0,19.0051,19.0738,19.0051,19.0443,51800.0
2010-04-19 15:10:00,19.39,19.4,19.34,19.34,16200.0,19.0345,19.0443,18.9854,18.9854,16200.0
2010-04-19 15:20:00,19.35,19.39,19.34,19.39,37500.0,18.9952,19.0345,18.9854,19.0345,37500.0
2010-04-19 15:30:00,19.39,19.44,19.38,19.4,75600.0,19.0345,19.0836,19.0247,19.0443,75600.0
2010-04-19 15:40:00,19.4,19.44,19.38,19.43,94300.0,19.0443,19.0836,19.0247,19.0738,94300.0
2010-04-19 15:50:00,19.43,19.47,19.42,19.46,104900.0,19.0738,19.113,19.064,19.1032,104900.0
2010-04-20 09:30:00,19.55,19.58,19.46,19.5,48800.0,19.1916,19.221,19.1032,19.1425,48800.0
2010-04-20 09:40:00,19.5,19.51,19.44,19.44,21400.0,19.1425,19.1523,19.0836,19.0836,21400.0
2010-04-20 09:50:00,19.43,19.57,19.43,19.55,30500.0,19.0738,19.2112,19.0738,19.1916,30500.0
2010-04-20 10:00:00,19.54,19.56,19.51,19.56,16000.0,19.1818,19.2014,19.1523,19.2014,16000.0
2010-04-20 10:10:00,19.55,19.66,19.55,19.59,31700.0,19.1916,19.2996,19.1916,19.2308,31700.0
2010-04-20 10:20:00,19.59,19.59,19.54,19.55,16300.0,19.2308,19.2308,19.1818,19.1916,16300.0
2010-04-20 10:30:00,19.55,19.61,19.54,19.61,19500.0,19.1916,19.2505,19.1818,19.2505,19500.0
2010-04-20 10:40:00,19.6,19.64,19.6,19.6,17700.0,19.2407,19.2799,19.2407,19.2407,17700.0
2010-04-20 10:50:00,19.6,19.64,19.6,19.63,25700.0,19.2407,19.2799,19.2407,19.2701,25700.0
2010-04-20 11:00:00,19.64,19.71,19.64,19.67,50600.0,19.2799,19.3486,19.2799,19.3094,50600.0
2010-04-20 11:10:00,19.68,19.73,19.67,19.71,74000.0,19.3192,19.3683,19.3094,19.3486,74000.0
2010-04-20 11:20:00,19.7,19.77,19.7,19.73,82600.0,19.3388,19.4075,19.3388,19.3683,82600.0
2010-04-20 11:30:00,19.74,19.75,19.7,19.71,70600.0,19.3781,19.3879,19.3388,19.3486,70600.0
2010-04-20 11:40:00,19.71,19.74,19.7,19.72,24400.0,19.3486,19.3781,19.3388,19.3585,24400.0
2010-04-20 11:50:00,19.72,19.73,19.7,19.7,50900.0,19.3585,19.3683,19.3388,19.3388,50900.0
2010-04-20 12:00:00,19.7,19.74,19.7,19.74,18100.0,19.3388,19.3781,19.3388,19.3781,18100.0
2010-04-20 12:10:00,19.74,19.74,19.71,19.71,66200.0,19.3781,19.3781,19.3486,19.3486,66200.0
2010-04-20 12:20:00,19.71,19.75,19.7,19.73,99500.0,19.3486,19.3879,19.3388,19.3683,99500.0
2010-04-20 12:30:00,19.73,19.75,19.73,19.74,8500.0,19.3683,19.3879,19.3683,19.3781,8500.0
2010-04-20 12:40:00,19.75,19.75,19.73,19.73,27800.0,19.3879,19.3879,19.3683,19.3683,27800.0
2010-04-20 12:50:00,19.74,19.74,19.73,19.73,4200.0,19.3781,19.3781,19.3683,19.3683,4200.0
2010-04-20 13:00:00,19.73,19.75,19.71,19.71,144800.0,19.3683,19.3879,19.3486,19.3486,144800.0
2010-04-20 13:10:00,19.72,19.74,19.71,19.74,24800.0,19.3585,19.3781,19.3486,19.3781,24800.0
2010-04-20 13:20:00,19.74,19.75,19.74,19.75,25100.0,19.3781,19.3879,19.3781,19.3879,25100.0
2010-04-20 13:30:00,19.75,19.75,19.74,19.74,9600.0,19.3879,19.3879,19.3781,19.3781,9600.0
2010-04-20 13:40:00,19.75,19.75,19.74,19.75,65900.0,19.3879,19.3879,19.3781,19.3879,65900.0
2010-04-20 13:50:00,19.75,19.76,19.74,19.75,56200.0,19.3879,19.3977,19.3781,19.3879,56200.0
2010-04-20 14:00:00,19.76,19.76,19.74,19.74,25400.0,19.3977,19.3977,19.3781,19.3781,25400.0
2010-04-20 14:10:00,19.74,19.84,19.73,19.8,140700.0,19.3781,19.4763,19.3683,19.437,140700.0
2010-04-20 14:20:00,19.8,19.82,19.8,19.81,35500.0,19.437,19.4566,19.437,19.4468,35500.0
2010-04-20 14:30:00,19.8,19.81,19.78,19.8,46000.0,19.437,19.4468,19.4174,19.437,46000.0
2010-04-20 14:40:00,19.81,19.82,19.78,19.8,39600.0,19.4468,19.4566,19.4174,19.437,39600.0
2010-04-20 14:50:00,19.8,19.81,19.79,19.81,23000.0,19.437,19.4468,19.4272,19.4468,23000.0
2010-04-20 15:00:00,19.81,19.81,19.78,19.81,41100.0,19.4468,19.4468,19.4174,19.4468,41100.0
2010-04-20 15:10:00,19.81,19.81,19.75,19.76,67600.0,19.4468,19.4468,19.3879,19.3977,67600.0
2010-04-20 15:20:00,19.76,19.8,19.74,19.79,58000.0,19.3977,19.437,19.3781,19.4272,58000.0
2010-04-20 15:30:00,19.79,19.8,19.75,19.78,63900.0,19.4272,19.437,19.3879,19.4174,63900.0
2010-04-20 15:40:00,19.79,19.8,19.75,19.78,59400.0,19.4272,19.437,19.3879,19.4174,59400.0
2010-04-20 15:50:00,19.77,19.79,19.76,19.79,61800.0,19.4075,19.4272,19.3977,19.4272,61800.0
2010-04-21 09:30:00,19.76,19.86,19.76,19.83,22100.0,19.3977,19.4959,19.3977,19.4664,22100.0
2010-04-21 09:40:00,19.84,19.88,19.76,19.88,44800.0,19.4763,19.5155,19.3977,19.5155,44800.0
2010-04-21 09:50:00,19.88,19.92,19.85,19.86,28600.0,19.5155,19.5548,19.4861,19.4959,28600.0
2010-04-21 10:00:00,19.87,19.9,19.85,19.88,31700.0,19.5057,19.5352,19.4861,19.5155,31700.0
2010-04-21 10:10:00,19.86,19.92,19.86,19.89,17700.0,19.4959,19.5548,19.4959,19.5253,17700.0
2010-04-21 10:20:00,19.89,19.9,19.84,19.89,60000.0,19.5253,19.5352,19.4763,19.5253,60000.0
2010-04-21 10:30:00,19.87,19.92,19.84,19.88,63300.0,19.5057,19.5548,19.4763,19.5155,63300.0
2010-04-21 10:40:00,19.89,19.92,19.89,19.91,20400.0,19.5253,19.5548,19.5253,19.545,20400.0
2010-04-21 10:50:00,19.9,19.93,19.87,19.88,34800.0,19.5352,19.5646,19.5057,19.5155,34800.0
2010-04-21 11:00:00,19.88,19.91,19.87,19.88,64300.0,19.5155,19.545,19.5057,19.5155,64300.0
2010-04-21 11:10:00,19.88,19.89,19.86,19.88,28900.0,19.5155,19.5253,19.4959,19.5155,28900.0
2010-04-21 11:20:00,19.88,19.9,19.84,19.88,92600.0,19.5155,19.5352,19.4763,19.5155,92600.0
2010-04-21 11:30:00,19.88,19.91,19.84,19.91,95100.0,19.5155,19.545,19.4763,19.545,95100.0
2010-04-21 11:40:00,19.9,19.92,19.87,19.92,32300.0,19.5352,19.5548,19.5057,19.5548,32300.0
2010-04-21 11:50:00,19.92,19.99,19.92,19.97,75400.0,19.5548,19.6235,19.5548,19.6039,75400.0
2010-04-21 12:00:00,19.96,19.99,19.93,19.97,35700.0,19.5941,19.6235,19.5646,19.6039,35700.0
2010-04-21 12:10:00,19.96,20.03,19.95,20.0,39200.0,19.5941,19.6628,19.5842,19.6333,39200.0
2010-04-21 12:20:00,20.0,20.06,20.0,20.06,68800.0,19.6333,19.6922,19.6333,19.6922,68800.0
2010-04-21 12:30:00,20.06,20.07,20.03,20.06,53800.0,19.6922,19.702,19.6628,19.6922,53800.0
2010-04-21 12:40:00,20.06,20.09,20.04,20.08,39000.0,19.6922,19.7217,19.6726,19.7119,39000.0
2010-04-21 12:50:00,20.07,20.11,20.07,20.07,93000.0,19.702,19.7413,19.702,19.702,93000.0
2010-04-21 13:00:00,20.07,20.09,20.01,20.01,118100.0,19.702,19.7217,19.6431,19.6431,118100.0
2010-04-21 13:10:00,20.01,20.03,19.99,19.99,154400.0,19.6431,19.6628,19.6235,19.6235,154400.0
2010-04-21 13:20:00,19.99,19.99,19.94,19.96,151700.0,19.6235,19.6235,19.5744,19.5941,151700.0
2010-04-21 13:30:00,19.96,20.0,19.96,19.98,38700.0,19.5941,19.6333,19.5941,19.6137,38700.0
2010-04-21 13:40:00,19.98,20.01,19.97,20.01,130100.0,19.6137,19.6431,19.6039,19.6431,130100.0
2010-04-21 13:50:00,20.02,20.05,20.0,20.04,39100.0,19.653,19.6824,19.6333,19.6726,39100.0
2010-04-21 14:00:00,20.04,20.04,20.0,20.02,105100.0,19.6726,19.6726,19.6333,19.653,105100.0
2010-04-21 14:10:00,20.02,20.04,20.0,20.03,70700.0,19.653,19.6726,19.6333,19.6628,70700.0
2010-04-21 14:20:00,20.02,20.04,20.0,20.02,94700.0,19.653,19.6726,19.6333,19.653,94700.0
2010-04-21 14:30:00,20.02,20.06,20.0,20.04,120600.0,19.653,19.6922,19.6333,19.6726,120600.0
2010-04-21 14:40:00,20.04,20.04,20.02,20.02,45600.0,19.6726,19.6726,19.653,19.653,45600.0
2010-04-21 14:50:00,20.03,20.05,20.01,20.04,62400.0,19.6628,19.6824,19.6431,19.6726,62400.0
2010-04-21 15:00:00,20.05,20.07,20.03,20.05,153500.0,19.6824,19.702,19.6628,19.6824,153500.0
2010-04-21 15:10:00,20.05,20.09,20.04,20.08,103400.0,19.6824,19.7217,19.6726,19.7119,103400.0
2010-04-21 15:20:00,20.07,20.11,20.05,20.1,98700.0,19.702,19.7413,19.6824,19.7315,98700.0
2010-04-21 15:30:00,20.11,20.16,20.1,20.15,112400.0,19.7413,19.7904,19.7315,19.7806,112400.0
2010-04-21 15:40:00,20.16,20.25,20.15,20.18,240800.0,19.7904,19.8787,19.7806,19.81,240800.0
2010-04-21 15:50:00,20.18,20.21,20.16,20.18,162400.0,19.81,19.8395,19.7904,19.81,162400.0
2010-04-22 09:30:00,20.02,20.04,19.83,19.88,64800.0,19.653,19.6726,19.4664,19.5155,64800.0
2010-04-22 09:40:00,19.87,19.88,19.81,19.87,48900.0,19.5057,19.5155,19.4468,19.5057,48900.0
2010-04-22 09:50:00,19.88,19.91,19.8,19.88,41800.0,19.5155,19.545,19.437,19.5155,41800.0
2010-04-22 10:00:00,19.87,19.93,19.85,19.9,48400.0,19.5057,19.5646,19.4861,19.5352,48400.0
2010-04-22 10:10:00,19.89,19.93,19.88,19.91,21200.0,19.5253,19.5646,19.5155,19.545,21200.0
2010-04-22 10:20:00,19.93,20.0,19.88,19.94,68700.0,19.5646,19.6333,19.5155,19.5744,68700.0
2010-04-22 10:30:00,19.94,20.05,19.86,19.99,66800.0,19.5744,19.6824,19.4959,19.6235,66800.0
2010-04-22 10:40:00,19.99,20.05,19.99,20.01,44700.0,19.6235,19.6824,19.6235,19.6431,44700.0
2010-04-22 10:50:00,20.0,20.02,19.96,19.97,29900.0,19.6333,19.653,19.5941,19.6039,29900.0
2010-04-22 11:00:00,19.97,20.0,19.95,19.95,28100.0,19.6039,19.6333,19.5842,19.5842,28100.0
2010-04-22 11:10:00,19.95,19.96,19.95,19.95,43700.0,19.5842,19.5941,19.5842,19.5842,43700.0
2010-04-22 11:20:00,19.95,19.97,19.92,19.94,50800.0,19.5842,19.6039,19.5548,19.5744,50800.0
2010-04-22 11:30:00,19.94,19.95,19.93,19.94,22900.0,19.5744,19.5842,19.5646,19.5744,22900.0
2010-04-22 11:40:00,19.94,19.95,19.93,19.93,24000.0,19.5744,19.5842,19.5646,19.5646,24000.0
2010-04-22 11:50:00,19.94,19.95,19.93,19.94,24400.0,19.5744,19.5842,19.5646,19.5744,24400.0
2010-04-22 12:00:00,19.93,19.98,19.93,19.98,44000.0,19.5646,19.6137,19.5646,19.6137,44000.0
2010-04-22 12:10:00,19.98,19.98,19.94,19.94,22300.0,19.6137,19.6137,19.5744,19.5744,22300.0
2010-04-22 12:20:00,19.95,19.99,19.94,19.98,15100.0,19.5842,19.6235,19.5744,19.6137,15100.0
2010-04-22 12:30:00,19.98,20.01,19.96,19.99,22000.0,19.6137,19.6431,19.5941,19.6235,22000.0
2010-04-22 12:40:00,20.0,20.0,19.97,19.99,20400.0,19.6333,19.6333,19.6039,19.6235,20400.0
2010-04-22 12:50:00,20.0,20.02,19.99,20.0,13500.0,19.6333,19.653,19.6235,19.6333,13500.0
2010-04-22 13:00:00,20.0,20.05,20.0,20.05,63700.0,19.6333,19.6824,19.6333,19.6824,63700.0
2010-04-22 13:10:00,20.05,20.07,20.05,20.07,44100.0,19.6824,19.702,19.6824,19.702,44100.0
2010-04-22 13:20:00,20.07,20.12,20.06,20.12,44000.0,19.702,19.7511,19.6922,19.7511,44000.0
2010-04-22 13:30:00,20.12,20.12,20.11,20.11,17700.0,19.7511,19.7511,19.7413,19.7413,17700.0
2010-04-22 13:40:00,20.12,20.16,20.11,20.15,36300.0,19.7511,19.7904,19.7413,19.7806,36300.0
2010-04-22 13:50:00,20.15,20.19,20.13,20.18,30100.0,19.7806,19.8198,19.7609,19.81,30100.0
2010-04-22 14:00:00,20.18,20.22,20.18,20.22,73600.0,19.81,19.8493,19.81,19.8493,73600.0
2010-04-22 14:10:00,20.22,20.22,20.2,20.22,44100.0,19.8493,19.8493,19.8297,19.8493,44100.0
2010-04-22 14:20:00,20.21,20.24,20.2,20.24,45200.0,19.8395,19.8689,19.8297,19.8689,45200.0
2010-04-22 14:30:00,20.24,20.25,20.21,20.22,99800.0,19.8689,19.8787,19.8395,19.8493,99800.0
2010-04-22 14:40:00,20.21,20.21,20.16,20.17,38200.0,19.8395,19.8395,19.7904,19.8002,38200.0
2010-04-22 14:50:00,20.16,20.19,20.13,20.16,233200.0,19.7904,19.8198,19.7609,19.7904,233200.0
2010-04-22 15:00:00,20.16,20.17,20.11,20.14,168000.0,19.7904,19.8002,19.7413,19.7708,168000.0
2010-04-22 15:10:00,20.13,20.14,20.13,20.13,11300.0,19.7609,19.7708,19.7609,19.7609,11300.0
2010-04-22 15:20:00,20.14,20.21,20.14,20.21,84800.0,19.7708,19.8395,19.7708,19.8395,84800.0
2010-04-22 15:30:00,20.21,20.24,20.2,20.23,122000.0,19.8395,19.8689,19.8297,19.8591,122000.0
2010-04-22 15:40:00,20.24,20.24,20.21,20.22,149700.0,19.8689,19.8689,19.8395,19.8493,149700.0
2010-04-22 15:50:00,20.21,20.22,20.17,20.18,290000.0,19.8395,19.8493,19.8002,19.81,290000.0
2010-04-23 09:30:00,20.11,20.24,20.06,20.15,45200.0,19.7413,19.8689,19.6922,19.7806,45200.0
2010-04-23 09:40:00,20.18,20.22,20.11,20.15,64000.0,19.81,19.8493,19.7413,19.7806,64000.0
2010-04-23 09:50:00,20.15,20.21,20.14,20.2,49900.0,19.7806,19.8395,19.7708,19.8297,49900.0
2010-04-23 10:00:00,20.2,20.34,20.2,20.33,84100.0,19.8297,19.9671,19.8297,19.9573,84100.0
2010-04-23 10:10:00,20.34,20.36,20.2,20.2,53200.0,19.9671,19.9867,19.8297,19.8297,53200.0
2010-04-23 10:20:00,20.2,20.25,20.19,20.2,62700.0,19.8297,19.8787,19.8198,19.8297,62700.0
2010-04-23 10:30:00,20.2,20.22,20.14,20.16,129400.0,19.8297,19.8493,19.7708,19.7904,129400.0
2010-04-23 10:40:00,20.16,20.2,20.13,20.15,123300.0,19.7904,19.8297,19.7609,19.7806,123300.0
2010-04-23 10:50:00,20.15,20.16,20.04,20.07,108200.0,19.7806,19.7904,19.6726,19.702,108200.0
2010-04-23 11:00:00,20.08,20.11,19.96,20.02,98900.0,19.7119,19.7413,19.5941,19.653,98900.0
2010-04-23 11:10:00,20.02,20.08,20.01,20.06,30300.0,19.653,19.7119,19.6431,19.6922,30300.0
2010-04-23 11:20:00,20.06,20.06,19.97,19.99,87900.0,19.6922,19.6922,19.6039,19.6235,87900.0
2010-04-23 11:30:00,20.0,20.04,19.99,20.04,49300.0,19.6333,19.6726,19.6235,19.6726,49300.0
2010-04-23 11:40:00,20.03,20.07,20.03,20.07,57300.0,19.6628,19.702,19.6628,19.702,57300.0
2010-04-23 11:50:00,20.07,20.07,20.03,20.06,46100.0,19.702,19.702,19.6628,19.6922,46100.0
2010-04-23 12:00:00,20.06,20.1,20.06,20.09,41400.0,19.6922,19.7315,19.6922,19.7217,41400.0
2010-04-23 12:10:00,20.09,20.1,20.07,20.08,34500.0,19.7217,19.7315,19.702,19.7119,34500.0
2010-04-23 12:20:00,20.08,20.09,20.07,20.07,33600.0,19.7119,19.7217,19.702,19.702,33600.0
2010-04-23 12:30:00,20.07,20.08,20.05,20.08,23100.0,19.702,19.7119,19.6824,19.7119,23100.0
2010-04-23 12:40:00,20.07,20.1,20.07,20.1,58600.0,19.702,19.7315,19.702,19.7315,58600.0
2010-04-23 12:50:00,20.1,20.11,20.09,20.09,101000.0,19.7315,19.7413,19.7217,19.7217,101000.0
2010-04-23 13:00:00,20.09,20.19,20.09,20.19,80300.0,19.7217,19.8198,19.7217,19.8198,80300.0
2010-04-23 13:10:00,20.18,20.21,20.16,20.16,43700.0,19.81,19.8395,19.7904,19.7904,43700.0
2010-04-23 13:20:00,20.16,20.18,20.15,20.15,45000.0,19.7904,19.81,19.7806,19.7806,45000.0
2010-04-23 13:30:00,20.15,20.16,20.1,20.1,55300.0,19.7806,19.7904,19.7315,19.7315,55300.0
2010-04-23 13:40:00,20.1,20.17,20.1,20.16,56300.0,19.7315,19.8002,19.7315,19.7904,56300.0
2010-04-23 13:50:00,20.17,20.17,20.13,20.16,38800.0,19.8002,19.8002,19.7609,19.7904,38800.0
2010-04-23 14:00:00,20.16,20.16,20.13,20.14,47200.0,19.7904,19.7904,19.7609,19.7708,47200.0
2010-04-23 14:10:00,20.14,20.21,20.14,20.19,67000.0,19.7708,19.8395,19.7708,19.8198,67000.0
2010-04-23 14:20:00,20.19,20.22,20.18,20.2,138300.0,19.8198,19.8493,19.81,19.8297,138300.0
2010-04-23 14:30:00,20.2,20.21,20.19,20.19,49100.0,19.8297,19.8395,19.8198,19.8198,49100.0
2010-04-23 14:40:00,20.2,20.21,20.19,20.21,67400.0,19.8297,19.8395,19.8198,19.8395,67400.0
2010-04-23 14:50:00,20.21,20.26,20.21,20.24,34600.0,19.8395,19.8886,19.8395,19.8689,34600.0
2010-04-23 15:00:00,20.25,20.25,20.21,20.22,37400.0,19.8787,19.8787,19.8395,19.8493,37400.0
2010-04-23 15:10:00,20.21,20.22,20.21,20.22,74700.0,19.8395,19.8493,19.8395,19.8493,74700.0
2010-04-23 15:20:00,20.22,20.22,20.19,20.2,107300.0,19.8493,19.8493,19.8198,19.8297,107300.0
2010-04-23 15:30:00,20.2,20.26,20.2,20.21,158500.0,19.8297,19.8886,19.8297,19.8395,158500.0
2010-04-23 15:40:00,20.21,20.23,20.15,20.16,415400.0,19.8395,19.8591,19.7806,19.7904,415400.0
2010-04-23 15:50:00,20.16,20.21,20.07,20.08,699900.0,19.7904,19.8395,19.702,19.7119,699900.0
2010-04-26 09:30:00,20.02,20.05,19.77,19.83,186300.0,19.653,19.6824,19.4075,19.4664,186300.0
2010-04-26 09:40:00,19.84,19.86,19.6,19.6,198600.0,19.4763,19.4959,19.2407,19.2407,198600.0
2010-04-26 09:50:00,19.61,19.62,19.48,19.5,297300.0,19.2505,19.2603,19.1229,19.1425,297300.0
2010-04-26 10:00:00,19.51,19.57,19.38,19.56,232300.0,19.1523,19.2112,19.0247,19.2014,232300.0
2010-04-26 10:10:00,19.57,19.74,19.56,19.64,200400.0,19.2112,19.3781,19.2014,19.2799,200400.0
2010-04-26 10:20:00,19.65,19.7,19.56,19.56,105300.0,19.2897,19.3388,19.2014,19.2014,105300.0
2010-04-26 10:30:00,19.56,19.61,19.51,19.51,118600.0,19.2014,19.2505,19.1523,19.1523,118600.0
2010-04-26 10:40:00,19.51,19.62,19.5,19.6,95500.0,19.1523,19.2603,19.1425,19.2407,95500.0
2010-04-26 10:50:00,19.6,19.69,19.6,19.66,58500.0,19.2407,19.329,19.2407,19.2996,58500.0
2010-04-26 11:00:00,19.65,19.73,19.65,19.72,49700.0,19.2897,19.3683,19.2897,19.3585,49700.0
2010-04-26 11:10:00,19.73,19.76,19.71,19.73,62500.0,19.3683,19.3977,19.3486,19.3683,62500.0
2010-04-26 11:20:00,19.72,19.8,19.72,19.78,74700.0,19.3585,19.437,19.3585,19.4174,74700.0
2010-04-26 11:30:00,19.78,19.82,19.78,19.8,58200.0,19.4174,19.4566,19.4174,19.437,58200.0
2010-04-26 11:40:00,19.8,19.83,19.78,19.82,31300.0,19.437,19.4664,19.4174,19.4566,31300.0
2010-04-26 11:50:00,19.82,19.82,19.77,19.79,25500.0,19.4566,19.4566,19.4075,19.4272,25500.0
2010-04-26 12:00:00,19.78,19.79,19.73,19.74,102500.0,19.4174,19.4272,19.3683,19.3781,102500.0
2010-04-26 12:10:00,19.75,19.76,19.74,19.76,40300.0,19.3879,19.3977,19.3781,19.3977,40300.0
2010-04-26 12:20:00,19.76,19.76,19.73,19.75,38700.0,19.3977,19.3977,19.3683,19.3879,38700.0
2010-04-26 12:30:00,19.75,19.77,19.71,19.76,51500.0,19.3879,19.4075,19.3486,19.3977,51500.0
2010-04-26 12:40:00,19.77,19.77,19.75,19.76,17800.0,19.4075,19.4075,19.3879,19.3977,17800.0
2010-04-26 12:50:00,19.76,19.8,19.75,19.8,33600.0,19.3977,19.437,19.3879,19.437,33600.0
2010-04-26 13:00:00,19.8,19.8,19.77,19.78,25800.0,19.437,19.437,19.4075,19.4174,25800.0
2010-04-26 13:10:00,19.78,19.78,19.75,19.75,24100.0,19.4174,19.4174,19.3879,19.3879,24100.0
2010-04-26 13:20:00,19.76,19.76,19.75,19.75,11800.0,19.3977,19.3977,19.3879,19.3879,11800.0
2010-04-26 13:30:00,19.76,19.78,19.74,19.76,57500.0,19.3977,19.4174,19.3781,19.3977,57500.0
2010-04-26 13:40:00,19.76,19.77,19.67,19.7,78900.0,19.3977,19.4075,19.3094,19.3388,78900.0
2010-04-26 13:50:00,19.7,19.75,19.69,19.73,71500.0,19.3388,19.3879,19.329,19.3683,71500.0
2010-04-26 14:00:00,19.73,19.75,19.7,19.75,53500.0,19.3683,19.3879,19.3388,19.3879,53500.0
2010-04-26 14:10:00,19.75,19.81,19.74,19.8,54500.0,19.3879,19.4468,19.3781,19.437,54500.0
2010-04-26 14:20:00,19.8,19.81,19.79,19.8,68500.0,19.437,19.4468,19.4272,19.437,68500.0
2010-04-26 14:30:00,19.8,19.84,19.77,19.84,71100.0,19.437,19.4763,19.4075,19.4763,71100.0
2010-04-26 14:40:00,19.84,19.89,19.83,19.89,68600.0,19.4763,19.5253,19.4664,19.5253,68600.0
2010-04-26 14:50:00,19.89,19.93,19.86,19.87,180200.0,19.5253,19.5646,19.4959,19.5057,180200.0
2010-04-26 15:00:00,19.86,19.9,19.85,19.89,94400.0,19.4959,19.5352,19.4861,19.5253,94400.0
2010-04-26 15:10:00,19.9,19.9,19.82,19.84,98700.0,19.5352,19.5352,19.4566,19.4763,98700.0
2010-04-26 15:20:00,19.84,19.89,19.82,19.89,99700.0,19.4763,19.5253,19.4566,19.5253,99700.0
2010-04-26 15:30:00,19.89,19.93,19.88,19.93,134300.0,19.5253,19.5646,19.5155,19.5646,134300.0
2010-04-26 15:40:00,19.93,19.95,19.87,19.94,335400.0,19.5646,19.5842,19.5057,19.5744,335400.0
2010-04-26 15:50:00,19.94,19.95,19.91,19.91,270400.0,19.5744,19.5842,19.545,19.545,270400.0
2010-04-27 09:30:00,19.87,19.87,19.65,19.72,62200.0,19.5057,19.5057,19.2897,19.3585,62200.0
2010-04-27 09:40:00,19.73,19.89,19.73,19.84,80100.0,19.3683,19.5253,19.3683,19.4763,80100.0
2010-04-27 09:50:00,19.84,19.87,19.77,19.87,74000.0,19.4763,19.5057,19.4075,19.5057,74000.0
2010-04-27 10:00:00,19.88,20.02,19.88,19.99,126400.0,19.5155,19.653,19.5155,19.6235,126400.0
2010-04-27 10:10:00,19.99,20.03,19.95,19.99,52800.0,19.6235,19.6628,19.5842,19.6235,52800.0
2010-04-27 10:20:00,19.99,20.06,19.99,20.04,45500.0,19.6235,19.6922,19.6235,19.6726,45500.0
2010-04-27 10:30:00,20.05,20.16,20.03,20.15,133800.0,19.6824,19.7904,19.6628,19.7806,133800.0
2010-04-27 10:40:00,20.15,20.18,20.06,20.09,130700.0,19.7806,19.81,19.6922,19.7217,130700.0
2010-04-27 10:50:00,20.09,20.1,20.02,20.08,92700.0,19.7217,19.7315,19.653,19.7119,92700.0
2010-04-27 11:00:00,20.07,20.08,19.95,19.95,84100.0,19.702,19.7119,19.5842,19.5842,84100.0
2010-04-27 11:10:00,19.93,19.93,19.81,19.89,36600.0,19.5646,19.5646,19.4468,19.5253,36600.0
2010-04-27 11:20:00,19.89,19.94,19.67,19.72,121300.0,19.5253,19.5744,19.3094,19.3585,121300.0
2010-04-27 11:30:00,19.71,19.74,19.6,19.68,99900.0,19.3486,19.3781,19.2407,19.3192,99900.0
2010-04-27 11:40:00,19.71,19.79,19.69,19.71,43900.0,19.3486,19.4272,19.329,19.3486,43900.0
2010-04-27 11:50:00,19.71,19.77,19.67,19.7,52500.0,19.3486,19.4075,19.3094,19.3388,52500.0
2010-04-27 12:00:00,19.7,19.76,19.7,19.72,32900.0,19.3388,19.3977,19.3388,19.3585,32900.0
2010-04-27 12:10:00,19.72,19.72,19.6,19.64,59200.0,19.3585,19.3585,19.2407,19.2799,59200.0
2010-04-27 12:20:00,19.64,19.68,19.61,19.64,28100.0,19.2799,19.3192,19.2505,19.2799,28100.0
2010-04-27 12:30:00,19.63,19.64,19.56,19.64,34600.0,19.2701,19.2799,19.2014,19.2799,34600.0
2010-04-27 12:40:00,19.64,19.72,19.64,19.67,23100.0,19.2799,19.3585,19.2799,19.3094,23100.0
2010-04-27 12:50:00,19.67,19.71,19.66,19.71,38400.0,19.3094,19.3486,19.2996,19.3486,38400.0
2010-04-27 13:00:00,19.71,19.72,19.68,19.69,26400.0,19.3486,19.3585,19.3192,19.329,26400.0
2010-04-27 13:10:00,19.69,19.77,19.69,19.76,35100.0,19.329,19.4075,19.329,19.3977,35100.0
2010-04-27 13:20:00,19.76,19.81,19.72,19.79,51900.0,19.3977,19.4468,19.3585,19.4272,51900.0
2010-04-27 13:30:00,19.8,19.83,19.74,19.75,30000.0,19.437,19.4664,19.3781,19.3879,30000.0
2010-04-27 13:40:00,19.74,19.77,19.73,19.76,17700.0,19.3781,19.4075,19.3683,19.3977,17700.0
2010-04-27 13:50:00,19.76,19.78,19.74,19.74,29900.0,19.3977,19.4174,19.3781,19.3781,29900.0
2010-04-27 14:00:00,19.73,19.74,19.66,19.68,52600.0,19.3683,19.3781,19.2996,19.3192,52600.0
2010-04-27 14:10:00,19.68,19.77,19.66,19.77,127200.0,19.3192,19.4075,19.2996,19.4075,127200.0
2010-04-27 14:20:00,19.77,19.78,19.73,19.74,52400.0,19.4075,19.4174,19.3683,19.3781,52400.0
2010-04-27 14:30:00,19.74,19.76,19.71,19.73,79400.0,19.3781,19.3977,19.3486,19.3683,79400.0
2010-04-27 14:40:00,19.73,19.75,19.7,19.74,78600.0,19.3683,19.3879,19.3388,19.3781,78600.0
2010-04-27 14:50:00,19.74,19.75,19.7,19.71,81900.0,19.3781,19.3879,19.3388,19.3486,81900.0
2010-04-27 15:00:00,19.7,19.79,19.7,19.78,99800.0,19.3388,19.4272,19.3388,19.4174,99800.0
2010-04-27 15:10:00,19.78,19.82,19.73,19.8,111800.0,19.4174,19.4566,19.3683,19.437,111800.0
2010-04-27 15:20:00,19.81,19.81,19.73,19.75,68900.0,19.4468,19.4468,19.3683,19.3879,68900.0
2010-04-27 15:30:00,19.75,19.77,19.69,19.69,96300.0,19.3879,19.4075,19.329,19.329,96300.0
2010-04-27 15:40:00,19.69,19.69,19.58,19.6,204600.0,19.329,19.329,19.221,19.2407,204600.0
2010-04-27 15:50:00,19.6,19.64,19.56,19.6,192400.0,19.2407,19.2799,19.2014,19.2407,192400.0
2010-04-28 09:30:00,19.68,19.87,19.58,19.81,95500.0,19.3192,19.5057,19.221,19.4468,95500.0
2010-04-28 09:40:00,19.82,20.0,19.82,19.97,93400.0,19.4566,19.6333,19.4566,19.6039,93400.0
2010-04-28 09:50:00,19.97,19.97,19.79,19.83,78000.0,19.6039,19.6039,19.4272,19.4664,78000.0
2010-04-28 10:00:00,19.81,19.86,19.72,19.8,79200.0,19.4468,19.4959,19.3585,19.437,79200.0
2010-04-28 10:10:00,19.79,19.88,19.76,19.88,36400.0,19.4272,19.5155,19.3977,19.5155,36400.0
2010-04-28 10:20:00,19.89,19.9,19.83,19.87,23100.0,19.5253,19.5352,19.4664,19.5057,23100.0
2010-04-28 10:30:00,19.88,19.92,19.81,19.87,44500.0,19.5155,19.5548,19.4468,19.5057,44500.0
2010-04-28 10:40:00,19.87,19.92,19.82,19.84,51900.0,19.5057,19.5548,19.4566,19.4763,51900.0
2010-04-28 10:50:00,19.84,19.91,19.84,19.89,28500.0,19.4763,19.545,19.4763,19.5253,28500.0
2010-04-28 11:00:00,19.9,19.95,19.88,19.91,45200.0,19.5352,19.5842,19.5155,19.545,45200.0
2010-04-28 11:10:00,19.92,19.95,19.91,19.94,61400.0,19.5548,19.5842,19.545,19.5744,61400.0
2010-04-28 11:20:00,19.94,19.95,19.85,19.87,114600.0,19.5744,19.5842,19.4861,19.5057,114600.0
2010-04-28 11:30:00,19.88,19.89,19.66,19.75,166300.0,19.5155,19.5253,19.2996,19.3879,166300.0
2010-04-28 11:40:00,19.74,19.83,19.71,19.78,71100.0,19.3781,19.4664,19.3486,19.4174,71100.0
2010-04-28 11:50:00,19.78,19.78,19.68,19.69,56200.0,19.4174,19.4174,19.3192,19.329,56200.0
2010-04-28 12:00:00,19.7,19.7,19.61,19.65,60300.0,19.3388,19.3388,19.2505,19.2897,60300.0
2010-04-28 12:10:00,19.65,19.69,19.62,19.69,24900.0,19.2897,19.329,19.2603,19.329,24900.0
2010-04-28 12:20:00,19.68,19.76,19.66,19.66,61700.0,19.3192,19.3977,19.2996,19.2996,61700.0
2010-04-28 12:30:00,19.66,19.69,19.63,19.65,28200.0,19.2996,19.329,19.2701,19.2897,28200.0
2010-04-28 12:40:00,19.66,19.7,19.65,19.67,17900.0,19.2996,19.3388,19.2897,19.3094,17900.0
2010-04-28 12:50:00,19.68,19.71,19.68,19.69,17600.0,19.3192,19.3486,19.3192,19.329,17600.0
2010-04-28 13:00:00,19.68,19.76,19.68,19.76,13200.0,19.3192,19.3977,19.3192,19.3977,13200.0
2010-04-28 13:10:00,19.76,19.77,19.73,19.74,15100.0,19.3977,19.4075,19.3683,19.3781,15100.0
2010-04-28 13:20:00,19.75,19.77,19.72,19.72,20000.0,19.3879,19.4075,19.3585,19.3585,20000.0
2010-04-28 13:30:00,19.72,19.77,19.72,19.77,14500.0,19.3585,19.4075,19.3585,19.4075,14500.0
2010-04-28 13:40:00,19.77,19.77,19.74,19.74,10800.0,19.4075,19.4075,19.3781,19.3781,10800.0
2010-04-28 13:50:00,19.74,19.75,19.74,19.74,4200.0,19.3781,19.3879,19.3781,19.3781,4200.0
2010-04-28 14:00:00,19.75,19.77,19.74,19.76,16000.0,19.3879,19.4075,19.3781,19.3977,16000.0
2010-04-28 14:10:00,19.77,19.87,19.76,19.82,61700.0,19.4075,19.5057,19.3977,19.4566,61700.0
2010-04-28 14:20:00,19.83,19.91,19.81,19.86,51700.0,19.4664,19.545,19.4468,19.4959,51700.0
2010-04-28 14:30:00,19.85,19.93,19.84,19.9,63000.0,19.4861,19.5646,19.4763,19.5352,63000.0
2010-04-28 14:40:00,19.9,19.92,19.85,19.85,35500.0,19.5352,19.5548,19.4861,19.4861,35500.0
2010-04-28 14:50:00,19.85,19.91,19.85,19.91,46900.0,19.4861,19.545,19.4861,19.545,46900.0
2010-04-28 15:00:00,19.9,19.94,19.89,19.89,59900.0,19.5352,19.5744,19.5253,19.5253,59900.0
2010-04-28 15:10:00,19.89,19.91,19.86,19.86,30700.0,19.5253,19.545,19.4959,19.4959,30700.0
2010-04-28 15:20:00,19.86,19.87,19.81,19.83,41300.0,19.4959,19.5057,19.4468,19.4664,41300.0
2010-04-28 15:30:00,19.82,19.86,19.77,19.78,61500.0,19.4566,19.4959,19.4075,19.4174,61500.0
2010-04-28 15:40:00,19.77,19.79,19.7,19.73,95100.0,19.4075,19.4272,19.3388,19.3683,95100.0
2010-04-28 15:50:00,19.72,19.8,19.71,19.8,74500.0,19.3585,19.437,19.3486,19.437,74500.0
2010-04-29 09:30:00,19.91,20.04,19.91,19.98,44200.0,19.545,19.6726,19.545,19.6137,44200.0
2010-04-29 09:40:00,19.99,20.02,19.95,19.99,33100.0,19.6235,19.653,19.5842,19.6235,33100.0
2010-04-29 09:50:00,19.97,20.05,19.94,19.94,22000.0,19.6039,19.6824,19.5744,19.5744,22000.0
2010-04-29 10:00:00,19.95,19.95,19.88,19.94,30400.0,19.5842,19.5842,19.5155,19.5744,30400.0
2010-04-29 10:10:00,19.94,19.99,19.91,19.96,29700.0,19.5744,19.6235,19.545,19.5941,29700.0
2010-04-29 10:20:00,19.96,20.04,19.94,20.0,71800.0,19.5941,19.6726,19.5744,19.6333,71800.0
2010-04-29 10:30:00,20.0,20.05,19.98,20.03,69200.0,19.6333,19.6824,19.6137,19.6628,69200.0
2010-04-29 10:40:00,20.03,20.14,20.03,20.09,140600.0,19.6628,19.7708,19.6628,19.7217,140600.0
2010-04-29 10:50:00,20.09,20.19,20.09,20.11,79200.0,19.7217,19.8198,19.7217,19.7413,79200.0
2010-04-29 11:00:00,20.1,20.14,20.08,20.14,62600.0,19.7315,19.7708,19.7119,19.7708,62600.0
2010-04-29 11:10:00,20.13,20.14,20.08,20.1,48100.0,19.7609,19.7708,19.7119,19.7315,48100.0
2010-04-29 11:20:00,20.1,20.15,20.08,20.14,50000.0,19.7315,19.7806,19.7119,19.7708,50000.0
2010-04-29 11:30:00,20.14,20.15,20.08,20.14,34600.0,19.7708,19.7806,19.7119,19.7708,34600.0
2010-04-29 11:40:00,20.15,20.15,20.13,20.14,25600.0,19.7806,19.7806,19.7609,19.7708,25600.0
2010-04-29 11:50:00,20.14,20.17,20.13,20.17,42600.0,19.7708,19.8002,19.7609,19.8002,42600.0
2010-04-29 12:00:00,20.17,20.2,20.12,20.16,50800.0,19.8002,19.8297,19.7511,19.7904,50800.0
2010-04-29 12:10:00,20.16,20.2,20.15,20.2,51500.0,19.7904,19.8297,19.7806,19.8297,51500.0
2010-04-29 12:20:00,20.2,20.2,20.11,20.16,38200.0,19.8297,19.8297,19.7413,19.7904,38200.0
2010-04-29 12:30:00,20.16,20.25,20.16,20.23,41500.0,19.7904,19.8787,19.7904,19.8591,41500.0
2010-04-29 12:40:00,20.23,20.28,20.23,20.24,35100.0,19.8591,19.9082,19.8591,19.8689,35100.0
2010-04-29 12:50:00,20.23,20.27,20.23,20.26,20900.0,19.8591,19.8984,19.8591,19.8886,20900.0
2010-04-29 13:00:00,20.26,20.27,20.22,20.26,28200.0,19.8886,19.8984,19.8493,19.8886,28200.0
2010-04-29 13:10:00,20.27,20.27,20.21,20.22,22900.0,19.8984,19.8984,19.8395,19.8493,22900.0
2010-04-29 13:20:00,20.22,20.22,20.2,20.21,57500.0,19.8493,19.8493,19.8297,19.8395,57500.0
2010-04-29 13:30:00,20.2,20.24,20.18,20.24,27200.0,19.8297,19.8689,19.81,19.8689,27200.0
2010-04-29 13:40:00,20.24,20.3,20.24,20.3,18400.0,19.8689,19.9278,19.8689,19.9278,18400.0
2010-04-29 13:50:00,20.3,20.37,20.3,20.37,46800.0,19.9278,19.9965,19.9278,19.9965,46800.0
2010-04-29 14:00:00,20.36,20.37,20.31,20.34,40400.0,19.9867,19.9965,19.9376,19.9671,40400.0
2010-04-29 14:10:00,20.34,20.39,20.34,20.38,28900.0,19.9671,20.0162,19.9671,20.0064,28900.0
2010-04-29 14:20:00,20.38,20.39,20.35,20.36,18400.0,20.0064,20.0162,19.9769,19.9867,18400.0
2010-04-29 14:30:00,20.35,20.38,20.31,20.32,44100.0,19.9769,20.0064,19.9376,19.9475,44100.0
2010-04-29 14:40:00,20.32,20.34,20.31,20.33,27800.0,19.9475,19.9671,19.9376,19.9573,27800.0
2010-04-29 14:50:00,20.34,20.35,20.3,20.32,47200.0,19.9671,19.9769,19.9278,19.9475,47200.0
2010-04-29 15:00:00,20.32,20.37,20.31,20.34,90000.0,19.9475,19.9965,19.9376,19.9671,90000.0
2010-04-29 15:10:00,20.35,20.35,20.31,20.32,48600.0,19.9769,19.9769,19.9376,19.9475,48600.0
2010-04-29 15:20:00,20.3,20.34,20.28,20.33,48000.0,19.9278,19.9671,19.9082,19.9573,48000.0
2010-04-29 15:30:00,20.33,20.38,20.32,20.34,135500.0,19.9573,20.0064,19.9475,19.9671,135500.0
2010-04-29 15:40:00,20.33,20.35,20.31,20.33,130900.0,19.9573,19.9769,19.9376,19.9573,130900.0
2010-04-29 15:50:00,20.33,20.33,20.29,20.29,241500.0,19.9573,19.9573,19.918,19.918,241500.0
2010-04-30 09:30:00,20.33,20.4,20.21,20.25,30300.0,19.9573,20.026,19.8395,19.8787,30300.0
2010-04-30 09:40:00,20.25,20.3,20.19,20.23,32600.0,19.8787,19.9278,19.8198,19.8591,32600.0
2010-04-30 09:50:00,20.24,20.29,20.14,20.28,94700.0,19.8689,19.918,19.7708,19.9082,94700.0
2010-04-30 10:00:00,20.27,20.28,20.2,20.25,75800.0,19.8984,19.9082,19.8297,19.8787,75800.0
2010-04-30 10:10:00,20.24,20.29,20.19,20.28,68100.0,19.8689,19.918,19.8198,19.9082,68100.0
2010-04-30 10:20:00,20.28,20.35,20.27,20.34,88400.0,19.9082,19.9769,19.8984,19.9671,88400.0
2010-04-30 10:30:00,20.34,20.39,20.32,20.34,88700.0,19.9671,20.0162,19.9475,19.9671,88700.0
2010-04-30 10:40:00,20.34,20.41,20.3,20.37,62600.0,19.9671,20.0358,19.9278,19.9965,62600.0
2010-04-30 10:50:00,20.38,20.39,20.32,20.36,42800.0,20.0064,20.0162,19.9475,19.9867,42800.0
2010-04-30 11:00:00,20.36,20.38,20.28,20.3,57200.0,19.9867,20.0064,19.9082,19.9278,57200.0
2010-04-30 11:10:00,20.3,20.33,20.27,20.29,36000.0,19.9278,19.9573,19.8984,19.918,36000.0
2010-04-30 11:20:00,20.29,20.3,20.26,20.28,48100.0,19.918,19.9278,19.8886,19.9082,48100.0
2010-04-30 11:30:00,20.27,20.33,20.27,20.31,35400.0,19.8984,19.9573,19.8984,19.9376,35400.0
2010-04-30 11:40:00,20.31,20.33,20.27,20.32,72100.0,19.9376,19.9573,19.8984,19.9475,72100.0
2010-04-30 11:50:00,20.32,20.35,20.31,20.34,28200.0,19.9475,19.9769,19.9376,19.9671,28200.0
2010-04-30 12:00:00,20.34,20.34,20.26,20.27,43700.0,19.9671,19.9671,19.8886,19.8984,43700.0
2010-04-30 12:10:00,20.27,20.29,20.26,20.26,39300.0,19.8984,19.918,19.8886,19.8886,39300.0
2010-04-30 12:20:00,20.26,20.27,20.22,20.22,75200.0,19.8886,19.8984,19.8493,19.8493,75200.0
2010-04-30 12:30:00,20.22,20.25,20.2,20.21,41700.0,19.8493,19.8787,19.8297,19.8395,41700.0
2010-04-30 12:40:00,20.21,20.24,20.2,20.2,28400.0,19.8395,19.8689,19.8297,19.8297,28400.0
2010-04-30 12:50:00,20.2,20.22,20.09,20.12,50800.0,19.8297,19.8493,19.7217,19.7511,50800.0
2010-04-30 13:00:00,20.11,20.12,20.0,20.04,41600.0,19.7413,19.7511,19.6333,19.6726,41600.0
2010-04-30 13:10:00,20.03,20.06,20.0,20.06,30200.0,19.6628,19.6922,19.6333,19.6922,30200.0
2010-04-30 13:20:00,20.05,20.06,20.01,20.05,36700.0,19.6824,19.6922,19.6431,19.6824,36700.0
2010-04-30 13:30:00,20.05,20.09,20.01,20.08,39600.0,19.6824,19.7217,19.6431,19.7119,39600.0
2010-04-30 13:40:00,20.09,20.13,20.07,20.09,36300.0,19.7217,19.7609,19.702,19.7217,36300.0
2010-04-30 13:50:00,20.09,20.1,20.05,20.08,47400.0,19.7217,19.7315,19.6824,19.7119,47400.0
2010-04-30 14:00:00,20.08,20.12,20.05,20.12,58700.0,19.7119,19.7511,19.6824,19.7511,58700.0
2010-04-30 14:10:00,20.11,20.14,20.1,20.12,27300.0,19.7413,19.7708,19.7315,19.7511,27300.0
2010-04-30 14:20:00,20.12,20.17,20.11,20.17,41500.0,19.7511,19.8002,19.7413,19.8002,41500.0
2010-04-30 14:30:00,20.17,20.18,20.12,20.13,66500.0,19.8002,19.81,19.7511,19.7609,66500.0
2010-04-30 14:40:00,20.13,20.14,20.09,20.13,65100.0,19.7609,19.7708,19.7217,19.7609,65100.0
2010-04-30 14:50:00,20.14,20.19,20.12,20.16,55900.0,19.7708,19.8198,19.7511,19.7904,55900.0
2010-04-30 15:00:00,20.15,20.2,20.15,20.16,74500.0,19.7806,19.8297,19.7806,19.7904,74500.0
2010-04-30 15:10:00,20.16,20.21,20.13,20.15,96000.0,19.7904,19.8395,19.7609,19.7806,96000.0
2010-04-30 15:20:00,20.16,20.17,20.1,20.13,130300.0,19.7904,19.8002,19.7315,19.7609,130300.0
2010-04-30 15:30:00,20.13,20.14,20.06,20.08,91500.0,19.7609,19.7708,19.6922,19.7119,91500.0
2010-04-30 15:40:00,20.08,20.12,20.0,20.1,195800.0,19.7119,19.7511,19.6333,19.7315,195800.0
2010-04-30 15:50:00,20.1,20.14,20.06,20.11,445700.0,19.7315,19.7708,19.6922,19.7413,445700.0
2010-05-03 09:30:00,20.21,20.24,20.03,20.04,72600.0,19.8395,19.8689,19.6628,19.6726,72600.0
2010-05-03 09:40:00,20.07,20.08,19.97,20.03,68600.0,19.702,19.7119,19.6039,19.6628,68600.0
2010-05-03 09:50:00,20.04,20.12,19.98,19.98,43600.0,19.6726,19.7511,19.6137,19.6137,43600.0
2010-05-03 10:00:00,19.97,20.07,19.92,20.02,47600.0,19.6039,19.702,19.5548,19.653,47600.0
2010-05-03 10:10:00,20.01,20.07,20.01,20.01,24900.0,19.6431,19.702,19.6431,19.6431,24900.0
2010-05-03 10:20:00,20.01,20.1,20.0,20.0,52700.0,19.6431,19.7315,19.6333,19.6333,52700.0
2010-05-03 10:30:00,20.01,20.07,19.99,20.07,45800.0,19.6431,19.702,19.6235,19.702,45800.0
2010-05-03 10:40:00,20.08,20.08,19.96,20.0,45400.0,19.7119,19.7119,19.5941,19.6333,45400.0
2010-05-03 10:50:00,20.0,20.0,19.89,19.93,32400.0,19.6333,19.6333,19.5253,19.5646,32400.0
2010-05-03 11:00:00,19.92,19.95,19.91,19.91,25100.0,19.5548,19.5842,19.545,19.545,25100.0
2010-05-03 11:10:00,19.91,19.96,19.91,19.91,51600.0,19.545,19.5941,19.545,19.545,51600.0
2010-05-03 11:20:00,19.92,19.96,19.92,19.96,32300.0,19.5548,19.5941,19.5548,19.5941,32300.0
2010-05-03 11:30:00,19.95,19.96,19.93,19.96,29100.0,19.5842,19.5941,19.5646,19.5941,29100.0
2010-05-03 11:40:00,19.95,19.99,19.95,19.99,15300.0,19.5842,19.6235,19.5842,19.6235,15300.0
2010-05-03 11:50:00,19.99,20.01,19.97,20.0,29500.0,19.6235,19.6431,19.6039,19.6333,29500.0
2010-05-03 12:00:00,20.0,20.03,20.0,20.01,10000.0,19.6333,19.6628,19.6333,19.6431,10000.0
2010-05-03 12:10:00,20.0,20.07,20.0,20.07,16600.0,19.6333,19.702,19.6333,19.702,16600.0
2010-05-03 12:20:00,20.07,20.12,20.07,20.11,45800.0,19.702,19.7511,19.702,19.7413,45800.0
2010-05-03 12:30:00,20.11,20.14,20.11,20.13,35800.0,19.7413,19.7708,19.7413,19.7609,35800.0
2010-05-03 12:40:00,20.12,20.15,20.1,20.1,54400.0,19.7511,19.7806,19.7315,19.7315,54400.0
2010-05-03 12:50:00,20.1,20.13,20.09,20.13,51600.0,19.7315,19.7609,19.7217,19.7609,51600.0
2010-05-03 13:00:00,20.13,20.13,20.08,20.1,43000.0,19.7609,19.7609,19.7119,19.7315,43000.0
2010-05-03 13:10:00,20.1,20.13,20.06,20.06,39600.0,19.7315,19.7609,19.6922,19.6922,39600.0
2010-05-03 13:20:00,20.06,20.08,20.05,20.08,33700.0,19.6922,19.7119,19.6824,19.7119,33700.0
2010-05-03 13:30:00,20.08,20.12,20.06,20.09,59200.0,19.7119,19.7511,19.6922,19.7217,59200.0
2010-05-03 13:40:00,20.1,20.1,20.04,20.05,86800.0,19.7315,19.7315,19.6726,19.6824,86800.0
2010-05-03 13:50:00,20.05,20.09,20.04,20.09,78800.0,19.6824,19.7217,19.6726,19.7217,78800.0
2010-05-03 14:00:00,20.09,20.09,20.06,20.08,43700.0,19.7217,19.7217,19.6922,19.7119,43700.0
2010-05-03 14:10:00,20.08,20.15,20.07,20.15,49500.0,19.7119,19.7806,19.702,19.7806,49500.0
2010-05-03 14:20:00,20.15,20.18,20.14,20.17,33100.0,19.7806,19.81,19.7708,19.8002,33100.0
2010-05-03 14:30:00,20.17,20.18,20.13,20.13,33600.0,19.8002,19.81,19.7609,19.7609,33600.0
2010-05-03 14:40:00,20.14,20.14,20.13,20.13,18100.0,19.7708,19.7708,19.7609,19.7609,18100.0
2010-05-03 14:50:00,20.14,20.17,20.14,20.15,46100.0,19.7708,19.8002,19.7708,19.7806,46100.0
2010-05-03 15:00:00,20.15,20.16,20.09,20.1,96000.0,19.7806,19.7904,19.7217,19.7315,96000.0
2010-05-03 15:10:00,20.1,20.13,20.08,20.1,56600.0,19.7315,19.7609,19.7119,19.7315,56600.0
2010-05-03 15:20:00,20.1,20.13,20.07,20.07,74900.0,19.7315,19.7609,19.702,19.702,74900.0
2010-05-03 15:30:00,20.07,20.1,20.05,20.08,92400.0,19.702,19.7315,19.6824,19.7119,92400.0
2010-05-03 15:40:00,20.07,20.12,20.05,20.11,100200.0,19.702,19.7511,19.6824,19.7413,100200.0
2010-05-03 15:50:00,20.11,20.13,20.08,20.11,143800.0,19.7413,19.7609,19.7119,19.7413,143800.0
2010-05-04 09:30:00,19.82,19.89,19.57,19.64,93500.0,19.4566,19.5253,19.2112,19.2799,93500.0
2010-05-04 09:40:00,19.63,19.75,19.58,19.75,64400.0,19.2701,19.3879,19.221,19.3879,64400.0
2010-05-04 09:50:00,19.74,19.75,19.64,19.75,55600.0,19.3781,19.3879,19.2799,19.3879,55600.0
2010-05-04 10:00:00,19.76,19.79,19.66,19.69,51900.0,19.3977,19.4272,19.2996,19.329,51900.0
2010-05-04 10:10:00,19.68,19.77,19.67,19.75,42200.0,19.3192,19.4075,19.3094,19.3879,42200.0
2010-05-04 10:20:00,19.75,19.76,19.68,19.74,71000.0,19.3879,19.3977,19.3192,19.3781,71000.0
2010-05-04 10:30:00,19.74,19.76,19.58,19.63,82500.0,19.3781,19.3977,19.221,19.2701,82500.0
2010-05-04 10:40:00,19.64,19.64,19.59,19.63,100700.0,19.2799,19.2799,19.2308,19.2701,100700.0
2010-05-04 10:50:00,19.63,19.63,19.46,19.47,128300.0,19.2701,19.2701,19.1032,19.113,128300.0
2010-05-04 11:00:00,19.47,19.51,19.43,19.5,79300.0,19.113,19.1523,19.0738,19.1425,79300.0
2010-05-04 11:10:00,19.49,19.61,19.49,19.61,67800.0,19.1327,19.2505,19.1327,19.2505,67800.0
2010-05-04 11:20:00,19.61,19.61,19.45,19.46,73600.0,19.2505,19.2505,19.0934,19.1032,73600.0
2010-05-04 11:30:00,19.46,19.52,19.44,19.52,78500.0,19.1032,19.1621,19.0836,19.1621,78500.0
2010-05-04 11:40:00,19.51,19.57,19.49,19.52,50200.0,19.1523,19.2112,19.1327,19.1621,50200.0
2010-05-04 11:50:00,19.52,19.53,19.48,19.48,42800.0,19.1621,19.1719,19.1229,19.1229,42800.0
2010-05-04 12:00:00,19.49,19.51,19.43,19.45,53900.0,19.1327,19.1523,19.0738,19.0934,53900.0
2010-05-04 12:10:00,19.45,19.48,19.41,19.45,39200.0,19.0934,19.1229,19.0541,19.0934,39200.0
2010-05-04 12:20:00,19.44,19.45,19.35,19.39,60500.0,19.0836,19.0934,18.9952,19.0345,60500.0
2010-05-04 12:30:00,19.39,19.5,19.37,19.5,48700.0,19.0345,19.1425,19.0149,19.1425,48700.0
2010-05-04 12:40:00,19.5,19.53,19.44,19.52,31500.0,19.1425,19.1719,19.0836,19.1621,31500.0
2010-05-04 12:50:00,19.53,19.56,19.5,19.53,65900.0,19.1719,19.2014,19.1425,19.1719,65900.0
2010-05-04 13:00:00,19.53,19.54,19.44,19.45,54900.0,19.1719,19.1818,19.0836,19.0934,54900.0
2010-05-04 13:10:00,19.44,19.46,19.42,19.42,45200.0,19.0836,19.1032,19.064,19.064,45200.0
2010-05-04 13:20:00,19.42,19.47,19.42,19.46,43600.0,19.064,19.113,19.064,19.1032,43600.0
2010-05-04 13:30:00,19.46,19.55,19.46,19.54,82600.0,19.1032,19.1916,19.1032,19.1818,82600.0
2010-05-04 13:40:00,19.54,19.65,19.54,19.64,129600.0,19.1818,19.2897,19.1818,19.2799,129600.0
2010-05-04 13:50:00,19.64,19.66,19.6,19.62,87800.0,19.2799,19.2996,19.2407,19.2603,87800.0
2010-05-04 14:00:00,19.62,19.63,19.57,19.63,67100.0,19.2603,19.2701,19.2112,19.2701,67100.0
2010-05-04 14:10:00,19.63,19.68,19.59,19.61,83200.0,19.2701,19.3192,19.2308,19.2505,83200.0
2010-05-04 14:20:00,19.6,19.65,19.57,19.59,79600.0,19.2407,19.2897,19.2112,19.2308,79600.0
2010-05-04 14:30:00,19.6,19.67,19.58,19.59,95300.0,19.2407,19.3094,19.221,19.2308,95300.0
2010-05-04 14:40:00,19.58,19.64,19.58,19.61,71500.0,19.221,19.2799,19.221,19.2505,71500.0
2010-05-04 14:50:00,19.61,19.62,19.58,19.61,88400.0,19.2505,19.2603,19.221,19.2505,88400.0
2010-05-04 15:00:00,19.6,19.62,19.54,19.61,175400.0,19.2407,19.2603,19.1818,19.2505,175400.0
2010-05-04 15:10:00,19.6,19.73,19.59,19.71,130600.0,19.2407,19.3683,19.2308,19.3486,130600.0
2010-05-04 15:20:00,19.71,19.81,19.64,19.8,182900.0,19.3486,19.4468,19.2799,19.437,182900.0
2010-05-04 15:30:00,19.8,19.82,19.73,19.73,261700.0,19.437,19.4566,19.3683,19.3683,261700.0
2010-05-04 15:40:00,19.74,19.74,19.63,19.68,223600.0,19.3781,19.3781,19.2701,19.3192,223600.0
2010-05-04 15:50:00,19.68,19.7,19.61,19.69,307000.0,19.3192,19.3388,19.2505,19.329,307000.0
2010-05-05 09:30:00,18.65,18.76,18.13,18.2,333300.0,18.3081,18.4161,17.7976,17.8663,333300.0
2010-05-05 09:40:00,18.18,18.61,18.16,18.6,397400.0,17.8467,18.2688,17.8271,18.259,397400.0
2010-05-05 09:50:00,18.59,19.08,18.59,19.06,311600.0,18.2492,18.7302,18.2492,18.7106,311600.0
2010-05-05 10:00:00,19.08,19.08,18.94,19.0,262300.0,18.7302,18.7302,18.5928,18.6517,262300.0
2010-05-05 10:10:00,19.0,19.27,18.96,19.25,222600.0,18.6517,18.9167,18.6124,18.8971,222600.0
2010-05-05 10:20:00,19.26,19.56,19.25,19.47,305600.0,18.9069,19.2014,18.8971,19.113,305600.0
2010-05-05 10:30:00,19.45,19.75,19.33,19.65,328500.0,19.0934,19.3879,18.9756,19.2897,328500.0
2010-05-05 10:40:00,19.65,20.04,19.64,19.86,339300.0,19.2897,19.6726,19.2799,19.4959,339300.0
2010-05-05 10:50:00,19.86,19.87,19.6,19.66,159300.0,19.4959,19.5057,19.2407,19.2996,159300.0
2010-05-05 11:00:00,19.65,19.65,19.46,19.54,136400.0,19.2897,19.2897,19.1032,19.1818,136400.0
2010-05-05 11:10:00,19.54,19.54,19.41,19.43,59600.0,19.1818,19.1818,19.0541,19.0738,59600.0
2010-05-05 11:20:00,19.42,19.53,19.39,19.5,106600.0,19.064,19.1719,19.0345,19.1425,106600.0
2010-05-05 11:30:00,19.5,19.6,19.49,19.5,93900.0,19.1425,19.2407,19.1327,19.1425,93900.0
2010-05-05 11:40:00,19.5,19.66,19.5,19.66,65600.0,19.1425,19.2996,19.1425,19.2996,65600.0
2010-05-05 11:50:00,19.65,19.66,19.59,19.59,47100.0,19.2897,19.2996,19.2308,19.2308,47100.0
2010-05-05 12:00:00,19.59,19.64,19.54,19.58,68800.0,19.2308,19.2799,19.1818,19.221,68800.0
2010-05-05 12:10:00,19.58,19.61,19.5,19.58,71500.0,19.221,19.2505,19.1425,19.221,71500.0
2010-05-05 12:20:00,19.58,19.59,19.5,19.53,51700.0,19.221,19.2308,19.1425,19.1719,51700.0
2010-05-05 12:30:00,19.52,19.55,19.49,19.5,38800.0,19.1621,19.1916,19.1327,19.1425,38800.0
2010-05-05 12:40:00,19.51,19.53,19.49,19.51,71100.0,19.1523,19.1719,19.1327,19.1523,71100.0
2010-05-05 12:50:00,19.51,19.55,19.49,19.51,44600.0,19.1523,19.1916,19.1327,19.1523,44600.0
2010-05-05 13:00:00,19.51,19.52,19.42,19.52,76500.0,19.1523,19.1621,19.064,19.1621,76500.0
2010-05-05 13:10:00,19.52,19.6,19.5,19.58,36700.0,19.1621,19.2407,19.1425,19.221,36700.0
2010-05-05 13:20:00,19.58,19.67,19.58,19.58,41500.0,19.221,19.3094,19.221,19.221,41500.0
2010-05-05 13:30:00,19.58,19.59,19.5,19.58,29900.0,19.221,19.2308,19.1425,19.221,29900.0
2010-05-05 13:40:00,19.58,19.58,19.53,19.57,37500.0,19.221,19.221,19.1719,19.2112,37500.0
2010-05-05 13:50:00,19.57,19.64,19.54,19.55,49100.0,19.2112,19.2799,19.1818,19.1916,49100.0
2010-05-05 14:00:00,19.55,19.57,19.54,19.56,64300.0,19.1916,19.2112,19.1818,19.2014,64300.0
2010-05-05 14:10:00,19.57,19.61,19.55,19.56,67600.0,19.2112,19.2505,19.1916,19.2014,67600.0
2010-05-05 14:20:00,19.56,19.58,19.55,19.56,53100.0,19.2014,19.221,19.1916,19.2014,53100.0
2010-05-05 14:30:00,19.56,19.59,19.55,19.56,80800.0,19.2014,19.2308,19.1916,19.2014,80800.0
2010-05-05 14:40:00,19.55,19.58,19.51,19.51,179300.0,19.1916,19.221,19.1523,19.1523,179300.0
2010-05-05 14:50:00,19.5,19.55,19.43,19.52,61100.0,19.1425,19.1916,19.0738,19.1621,61100.0
2010-05-05 15:00:00,19.52,19.6,19.49,19.54,87500.0,19.1621,19.2407,19.1327,19.1818,87500.0
2010-05-05 15:10:00,19.55,19.55,19.5,19.51,44200.0,19.1916,19.1916,19.1425,19.1523,44200.0
2010-05-05 15:20:00,19.51,19.56,19.51,19.54,94700.0,19.1523,19.2014,19.1523,19.1818,94700.0
2010-05-05 15:30:00,19.55,19.55,19.46,19.51,166300.0,19.1916,19.1916,19.1032,19.1523,166300.0
2010-05-05 15:40:00,19.51,19.56,19.45,19.48,197600.0,19.1523,19.2014,19.0934,19.1229,197600.0
2010-05-05 15:50:00,19.48,19.61,19.47,19.58,262600.0,19.1229,19.2505,19.113,19.221,262600.0
2010-05-06 09:30:00,19.67,20.46,19.67,20.16,384500.0,19.3094,20.0849,19.3094,19.7904,384500.0
2010-05-06 09:40:00,20.17,20.42,20.17,20.38,318400.0,19.8002,20.0456,19.8002,20.0064,318400.0
2010-05-06 09:50:00,20.39,20.47,20.33,20.4,284600.0,20.0162,20.0947,19.9573,20.026,284600.0
2010-05-06 10:00:00,20.39,20.56,20.39,20.49,355400.0,20.0162,20.1831,20.0162,20.1143,355400.0
2010-05-06 10:10:00,20.49,20.65,20.49,20.63,206900.0,20.1143,20.2714,20.1143,20.2518,206900.0
2010-05-06 10:20:00,20.62,20.77,20.58,20.74,337400.0,20.242,20.3892,20.2027,20.3598,337400.0
2010-05-06 10:30:00,20.74,20.93,20.74,20.86,375600.0,20.3598,20.5463,20.3598,20.4776,375600.0
2010-05-06 10:40:00,20.86,20.86,20.51,20.57,177000.0,20.4776,20.4776,20.134,20.1929,177000.0
2010-05-06 10:50:00,20.57,20.62,20.45,20.48,168500.0,20.1929,20.242,20.0751,20.1045,168500.0
2010-05-06 11:00:00,20.48,20.65,20.47,20.54,272400.0,20.1045,20.2714,20.0947,20.1634,272400.0
2010-05-06 11:10:00,20.55,20.6,20.44,20.44,238200.0,20.1732,20.2223,20.0653,20.0653,238200.0
2010-05-06 11:20:00,20.44,20.48,20.32,20.4,184500.0,20.0653,20.1045,19.9475,20.026,184500.0
2010-05-06 11:30:00,20.39,20.43,20.37,20.41,108400.0,20.0162,20.0554,19.9965,20.0358,108400.0
2010-05-06 11:40:00,20.42,20.43,20.35,20.4,116900.0,20.0456,20.0554,19.9769,20.026,116900.0
2010-05-06 11:50:00,20.4,20.52,20.39,20.51,219200.0,20.026,20.1438,20.0162,20.134,219200.0
2010-05-06 12:00:00,20.51,20.54,20.41,20.42,121000.0,20.134,20.1634,20.0358,20.0456,121000.0
2010-05-06 12:10:00,20.42,20.55,20.4,20.53,178300.0,20.0456,20.1732,20.026,20.1536,178300.0
2010-05-06 12:20:00,20.53,20.56,20.42,20.45,75100.0,20.1536,20.1831,20.0456,20.0751,75100.0
2010-05-06 12:30:00,20.44,20.47,20.39,20.4,40300.0,20.0653,20.0947,20.0162,20.026,40300.0
2010-05-06 12:40:00,20.4,20.42,20.38,20.41,53300.0,20.026,20.0456,20.0064,20.0358,53300.0
2010-05-06 12:50:00,20.41,20.43,20.38,20.4,171300.0,20.0358,20.0554,20.0064,20.026,171300.0
2010-05-06 13:00:00,20.4,20.45,20.4,20.43,56500.0,20.026,20.0751,20.026,20.0554,56500.0
2010-05-06 13:10:00,20.43,20.45,20.18,20.19,204600.0,20.0554,20.0751,19.81,19.8198,204600.0
2010-05-06 13:20:00,20.19,20.22,20.19,20.2,190200.0,19.8198,19.8493,19.8198,19.8297,190200.0
2010-05-06 13:30:00,20.2,20.21,20.15,20.19,117200.0,19.8297,19.8395,19.7806,19.8198,117200.0
2010-05-06 13:40:00,20.2,20.25,20.16,20.24,125400.0,19.8297,19.8787,19.7904,19.8689,125400.0
2010-05-06 13:50:00,20.24,20.25,20.15,20.16,43900.0,19.8689,19.8787,19.7806,19.7904,43900.0
2010-05-06 14:00:00,20.17,20.25,20.15,20.24,132100.0,19.8002,19.8787,19.7806,19.8689,132100.0
2010-05-06 14:10:00,20.25,20.27,20.2,20.24,285000.0,19.8787,19.8984,19.8297,19.8689,285000.0
2010-05-06 14:20:00,20.24,20.24,20.0,20.02,220700.0,19.8689,19.8689,19.6333,19.653,220700.0
2010-05-06 14:30:00,20.02,20.05,19.58,19.6,275000.0,19.653,19.6824,19.221,19.2407,275000.0
2010-05-06 14:40:00,19.6,19.61,18.36,19.03,286300.0,19.2407,19.2505,18.0234,18.6811,286300.0
2010-05-06 14:50:00,18.99,19.73,18.97,19.56,126600.0,18.6418,19.3683,18.6222,19.2014,126600.0
2010-05-06 15:00:00,19.55,20.01,18.25,19.91,147700.0,19.1916,19.6431,17.9154,19.545,147700.0
2010-05-06 15:10:00,19.93,20.04,19.71,19.87,197400.0,19.5646,19.6726,19.3486,19.5057,197400.0
2010-05-06 15:20:00,19.87,19.98,19.76,19.97,270800.0,19.5057,19.6137,19.3977,19.6039,270800.0
2010-05-06 15:30:00,19.97,20.13,19.89,20.0,271400.0,19.6039,19.7609,19.5253,19.6333,271400.0
2010-05-06 15:40:00,19.98,20.29,19.95,20.29,276700.0,19.6137,19.918,19.5842,19.918,276700.0
2010-05-06 15:50:00,20.27,20.27,19.93,20.1,633700.0,19.8984,19.8984,19.5646,19.7315,633700.0
2010-05-07 09:30:00,20.06,20.12,19.82,20.11,141000.0,19.6922,19.7511,19.4566,19.7413,141000.0
2010-05-07 09:40:00,20.06,20.37,20.06,20.29,174900.0,19.6922,19.9965,19.6922,19.918,174900.0
2010-05-07 09:50:00,20.29,20.43,20.28,20.34,135700.0,19.918,20.0554,19.9082,19.9671,135700.0
2010-05-07 10:00:00,20.34,20.35,20.06,20.15,116900.0,19.9671,19.9769,19.6922,19.7806,116900.0
2010-05-07 10:10:00,20.14,20.24,19.94,20.0,153700.0,19.7708,19.8689,19.5744,19.6333,153700.0
2010-05-07 10:20:00,20.02,20.03,19.66,19.77,152300.0,19.653,19.6628,19.2996,19.4075,152300.0
2010-05-07 10:30:00,19.82,20.03,19.76,19.99,158200.0,19.4566,19.6628,19.3977,19.6235,158200.0
2010-05-07 10:40:00,19.98,20.04,19.81,19.9,103700.0,19.6137,19.6726,19.4468,19.5352,103700.0
2010-05-07 10:50:00,19.89,19.97,19.82,19.88,150200.0,19.5253,19.6039,19.4566,19.5155,150200.0
2010-05-07 11:00:00,19.87,20.2,19.85,20.2,145900.0,19.5057,19.8297,19.4861,19.8297,145900.0
2010-05-07 11:10:00,20.2,20.5,20.16,20.37,241000.0,19.8297,20.1242,19.7904,19.9965,241000.0
2010-05-07 11:20:00,20.37,20.41,20.23,20.27,203900.0,19.9965,20.0358,19.8591,19.8984,203900.0
2010-05-07 11:30:00,20.27,20.27,20.1,20.16,149800.0,19.8984,19.8984,19.7315,19.7904,149800.0
2010-05-07 11:40:00,20.16,20.39,20.15,20.37,92500.0,19.7904,20.0162,19.7806,19.9965,92500.0
2010-05-07 11:50:00,20.38,20.4,20.26,20.35,90200.0,20.0064,20.026,19.8886,19.9769,90200.0
2010-05-07 12:00:00,20.35,20.35,20.23,20.32,100600.0,19.9769,19.9769,19.8591,19.9475,100600.0
2010-05-07 12:10:00,20.31,20.38,20.25,20.31,91900.0,19.9376,20.0064,19.8787,19.9376,91900.0
2010-05-07 12:20:00,20.31,20.31,20.04,20.11,143100.0,19.9376,19.9376,19.6726,19.7413,143100.0
2010-05-07 12:30:00,20.11,20.11,19.97,20.0,93400.0,19.7413,19.7413,19.6039,19.6333,93400.0
2010-05-07 12:40:00,20.01,20.1,20.0,20.03,108100.0,19.6431,19.7315,19.6333,19.6628,108100.0
2010-05-07 12:50:00,20.02,20.1,19.94,19.96,104100.0,19.653,19.7315,19.5744,19.5941,104100.0
2010-05-07 13:00:00,19.95,19.99,19.82,19.83,60800.0,19.5842,19.6235,19.4566,19.4664,60800.0
2010-05-07 13:10:00,19.84,19.93,19.79,19.85,109900.0,19.4763,19.5646,19.4272,19.4861,109900.0
2010-05-07 13:20:00,19.86,19.87,19.77,19.8,70700.0,19.4959,19.5057,19.4075,19.437,70700.0
2010-05-07 13:30:00,19.8,19.9,19.78,19.86,51600.0,19.437,19.5352,19.4174,19.4959,51600.0
2010-05-07 13:40:00,19.87,20.05,19.87,20.01,169400.0,19.5057,19.6824,19.5057,19.6431,169400.0
2010-05-07 13:50:00,20.0,20.0,19.88,19.88,69700.0,19.6333,19.6333,19.5155,19.5155,69700.0
2010-05-07 14:00:00,19.89,19.94,19.82,19.83,92100.0,19.5253,19.5744,19.4566,19.4664,92100.0
2010-05-07 14:10:00,19.83,19.85,19.74,19.82,83900.0,19.4664,19.4861,19.3781,19.4566,83900.0
2010-05-07 14:20:00,19.82,19.82,19.68,19.69,87500.0,19.4566,19.4566,19.3192,19.329,87500.0
2010-05-07 14:30:00,19.68,19.78,19.67,19.74,103100.0,19.3192,19.4174,19.3094,19.3781,103100.0
2010-05-07 14:40:00,19.74,19.84,19.72,19.73,100500.0,19.3781,19.4763,19.3585,19.3683,100500.0
2010-05-07 14:50:00,19.73,19.75,19.67,19.72,100200.0,19.3683,19.3879,19.3094,19.3585,100200.0
2010-05-07 15:00:00,19.72,19.75,19.62,19.63,168000.0,19.3585,19.3879,19.2603,19.2701,168000.0
2010-05-07 15:10:00,19.63,19.65,19.54,19.63,197900.0,19.2701,19.2897,19.1818,19.2701,197900.0
2010-05-07 15:20:00,19.64,19.72,19.61,19.66,189400.0,19.2799,19.3585,19.2505,19.2996,189400.0
2010-05-07 15:30:00,19.67,19.67,19.55,19.58,261300.0,19.3094,19.3094,19.1916,19.221,261300.0
2010-05-07 15:40:00,19.59,19.69,19.57,19.64,289100.0,19.2308,19.329,19.2112,19.2799,289100.0
2010-05-07 15:50:00,19.65,19.68,19.55,19.64,350400.0,19.2897,19.3192,19.1916,19.2799,350400.0
2010-05-10 09:30:00,20.3,20.49,20.13,20.48,14100.0,19.9278,20.1143,19.7609,20.1045,14100.0
2010-05-10 09:40:00,20.5,20.62,20.41,20.54,198800.0,20.1242,20.242,20.0358,20.1634,198800.0
2010-05-10 09:50:00,20.54,20.54,20.38,20.5,105300.0,20.1634,20.1634,20.0064,20.1242,105300.0
2010-05-10 10:00:00,20.5,20.5,20.43,20.46,100200.0,20.1242,20.1242,20.0554,20.0849,100200.0
2010-05-10 10:10:00,20.46,20.59,20.45,20.47,88800.0,20.0849,20.2125,20.0751,20.0947,88800.0
2010-05-10 10:20:00,20.48,20.52,20.38,20.4,62800.0,20.1045,20.1438,20.0064,20.026,62800.0
2010-05-10 10:30:00,20.4,20.49,20.39,20.45,87600.0,20.026,20.1143,20.0162,20.0751,87600.0
2010-05-10 10:40:00,20.44,20.47,20.32,20.34,54500.0,20.0653,20.0947,19.9475,19.9671,54500.0
2010-05-10 10:50:00,20.32,20.38,20.27,20.36,58500.0,19.9475,20.0064,19.8984,19.9867,58500.0
2010-05-10 11:00:00,20.37,20.46,20.36,20.39,44500.0,19.9965,20.0849,19.9867,20.0162,44500.0
2010-05-10 11:10:00,20.38,20.41,20.34,20.4,29800.0,20.0064,20.0358,19.9671,20.026,29800.0
2010-05-10 11:20:00,20.39,20.42,20.35,20.41,39700.0,20.0162,20.0456,19.9769,20.0358,39700.0
2010-05-10 11:30:00,20.42,20.52,20.4,20.51,55900.0,20.0456,20.1438,20.026,20.134,55900.0
2010-05-10 11:40:00,20.51,20.54,20.5,20.53,36800.0,20.134,20.1634,20.1242,20.1536,36800.0
2010-05-10 11:50:00,20.53,20.59,20.53,20.58,46600.0,20.1536,20.2125,20.1536,20.2027,46600.0
2010-05-10 12:00:00,20.58,20.58,20.52,20.55,27200.0,20.2027,20.2027,20.1438,20.1732,27200.0
2010-05-10 12:10:00,20.56,20.59,20.53,20.55,29500.0,20.1831,20.2125,20.1536,20.1732,29500.0
2010-05-10 12:20:00,20.55,20.58,20.54,20.54,31700.0,20.1732,20.2027,20.1634,20.1634,31700.0
2010-05-10 12:30:00,20.55,20.61,20.54,20.59,56000.0,20.1732,20.2321,20.1634,20.2125,56000.0
2010-05-10 12:40:00,20.59,20.6,20.56,20.56,27500.0,20.2125,20.2223,20.1831,20.1831,27500.0
2010-05-10 12:50:00,20.55,20.58,20.53,20.53,52800.0,20.1732,20.2027,20.1536,20.1536,52800.0
2010-05-10 13:00:00,20.53,20.54,20.39,20.42,43800.0,20.1536,20.1634,20.0162,20.0456,43800.0
2010-05-10 13:10:00,20.43,20.45,20.38,20.44,40900.0,20.0554,20.0751,20.0064,20.0653,40900.0
2010-05-10 13:20:00,20.44,20.5,20.44,20.47,45800.0,20.0653,20.1242,20.0653,20.0947,45800.0
2010-05-10 13:30:00,20.47,20.51,20.46,20.48,27500.0,20.0947,20.134,20.0849,20.1045,27500.0
2010-05-10 13:40:00,20.47,20.47,20.4,20.45,43900.0,20.0947,20.0947,20.026,20.0751,43900.0
2010-05-10 13:50:00,20.45,20.51,20.42,20.44,43100.0,20.0751,20.134,20.0456,20.0653,43100.0
2010-05-10 14:00:00,20.44,20.46,20.4,20.43,78300.0,20.0653,20.0849,20.026,20.0554,78300.0
2010-05-10 14:10:00,20.42,20.43,20.37,20.4,49300.0,20.0456,20.0554,19.9965,20.026,49300.0
2010-05-10 14:20:00,20.4,20.45,20.39,20.39,75100.0,20.026,20.0751,20.0162,20.0162,75100.0
2010-05-10 14:30:00,20.4,20.44,20.39,20.39,57800.0,20.026,20.0653,20.0162,20.0162,57800.0
2010-05-10 14:40:00,20.39,20.42,20.36,20.42,61600.0,20.0162,20.0456,19.9867,20.0456,61600.0
2010-05-10 14:50:00,20.41,20.51,20.41,20.51,58500.0,20.0358,20.134,20.0358,20.134,58500.0
2010-05-10 15:00:00,20.5,20.5,20.44,20.44,68800.0,20.1242,20.1242,20.0653,20.0653,68800.0
2010-05-10 15:10:00,20.44,20.47,20.43,20.44,107000.0,20.0653,20.0947,20.0554,20.0653,107000.0
2010-05-10 15:20:00,20.45,20.49,20.44,20.48,42400.0,20.0751,20.1143,20.0653,20.1045,42400.0
2010-05-10 15:30:00,20.48,20.49,20.45,20.49,57300.0,20.1045,20.1143,20.0751,20.1143,57300.0
2010-05-10 15:40:00,20.49,20.56,20.48,20.55,123000.0,20.1143,20.1831,20.1045,20.1732,123000.0
2010-05-10 15:50:00,20.55,20.62,20.54,20.61,202200.0,20.1732,20.242,20.1634,20.2321,202200.0
2010-05-11 09:30:00,20.32,20.43,20.21,20.41,36800.0,19.9475,20.0554,19.8395,20.0358,36800.0
2010-05-11 09:40:00,20.4,20.5,20.37,20.42,70500.0,20.026,20.1242,19.9965,20.0456,70500.0
2010-05-11 09:50:00,20.43,20.52,20.39,20.46,73300.0,20.0554,20.1438,20.0162,20.0849,73300.0
2010-05-11 10:00:00,20.46,20.49,20.35,20.42,50800.0,20.0849,20.1143,19.9769,20.0456,50800.0
2010-05-11 10:10:00,20.42,20.48,20.4,20.47,72200.0,20.0456,20.1045,20.026,20.0947,72200.0
2010-05-11 10:20:00,20.48,20.55,20.47,20.53,108000.0,20.1045,20.1732,20.0947,20.1536,108000.0
2010-05-11 10:30:00,20.52,20.55,20.5,20.55,55900.0,20.1438,20.1732,20.1242,20.1732,55900.0
2010-05-11 10:40:00,20.55,20.61,20.5,20.59,108900.0,20.1732,20.2321,20.1242,20.2125,108900.0
2010-05-11 10:50:00,20.59,20.64,20.58,20.6,81200.0,20.2125,20.2616,20.2027,20.2223,81200.0
2010-05-11 11:00:00,20.59,20.69,20.59,20.69,65800.0,20.2125,20.3107,20.2125,20.3107,65800.0
2010-05-11 11:10:00,20.68,20.71,20.64,20.68,38900.0,20.3009,20.3303,20.2616,20.3009,38900.0
2010-05-11 11:20:00,20.68,20.74,20.6,20.74,80700.0,20.3009,20.3598,20.2223,20.3598,80700.0
2010-05-11 11:30:00,20.73,20.81,20.7,20.74,78200.0,20.3499,20.4285,20.3205,20.3598,78200.0
2010-05-11 11:40:00,20.73,20.79,20.69,20.72,29800.0,20.3499,20.4088,20.3107,20.3401,29800.0
2010-05-11 11:50:00,20.72,20.77,20.66,20.73,26100.0,20.3401,20.3892,20.2812,20.3499,26100.0
2010-05-11 12:00:00,20.75,20.8,20.73,20.76,60900.0,20.3696,20.4187,20.3499,20.3794,60900.0
2010-05-11 12:10:00,20.76,20.83,20.75,20.82,63900.0,20.3794,20.4481,20.3696,20.4383,63900.0
2010-05-11 12:20:00,20.82,20.85,20.78,20.83,34600.0,20.4383,20.4677,20.399,20.4481,34600.0
2010-05-11 12:30:00,20.82,20.85,20.78,20.8,44000.0,20.4383,20.4677,20.399,20.4187,44000.0
2010-05-11 12:40:00,20.81,20.85,20.8,20.84,35000.0,20.4285,20.4677,20.4187,20.4579,35000.0
2010-05-11 12:50:00,20.84,20.87,20.83,20.86,24200.0,20.4579,20.4874,20.4481,20.4776,24200.0
2010-05-11 13:00:00,20.87,20.91,20.84,20.86,72500.0,20.4874,20.5266,20.4579,20.4776,72500.0
2010-05-11 13:10:00,20.87,20.89,20.83,20.87,55500.0,20.4874,20.507,20.4481,20.4874,55500.0
2010-05-11 13:20:00,20.87,20.87,20.81,20.86,59600.0,20.4874,20.4874,20.4285,20.4776,59600.0
2010-05-11 13:30:00,20.85,20.92,20.84,20.9,45500.0,20.4677,20.5365,20.4579,20.5168,45500.0
2010-05-11 13:40:00,20.9,20.95,20.85,20.91,114800.0,20.5168,20.5659,20.4677,20.5266,114800.0
2010-05-11 13:50:00,20.91,20.93,20.89,20.9,54100.0,20.5266,20.5463,20.507,20.5168,54100.0
2010-05-11 14:00:00,20.9,20.9,20.83,20.84,38600.0,20.5168,20.5168,20.4481,20.4579,38600.0
2010-05-11 14:10:00,20.84,20.85,20.68,20.71,139700.0,20.4579,20.4677,20.3009,20.3303,139700.0
2010-05-11 14:20:00,20.72,20.79,20.69,20.72,64800.0,20.3401,20.4088,20.3107,20.3401,64800.0
2010-05-11 14:30:00,20.72,20.72,20.64,20.68,87500.0,20.3401,20.3401,20.2616,20.3009,87500.0
2010-05-11 14:40:00,20.67,20.76,20.64,20.73,224400.0,20.291,20.3794,20.2616,20.3499,224400.0
2010-05-11 14:50:00,20.72,20.74,20.66,20.68,72100.0,20.3401,20.3598,20.2812,20.3009,72100.0
2010-05-11 15:00:00,20.68,20.68,20.46,20.58,190100.0,20.3009,20.3009,20.0849,20.2027,190100.0
2010-05-11 15:10:00,20.58,20.64,20.54,20.58,112700.0,20.2027,20.2616,20.1634,20.2027,112700.0
2010-05-11 15:20:00,20.57,20.66,20.53,20.64,125600.0,20.1929,20.2812,20.1536,20.2616,125600.0
2010-05-11 15:30:00,20.64,20.69,20.6,20.65,124900.0,20.2616,20.3107,20.2223,20.2714,124900.0
2010-05-11 15:40:00,20.64,20.67,20.58,20.63,188900.0,20.2616,20.291,20.2027,20.2518,188900.0
2010-05-11 15:50:00,20.62,20.64,20.57,20.57,211500.0,20.242,20.2616,20.1929,20.1929,211500.0
2010-05-12 09:30:00,20.72,21.05,20.71,21.04,93800.0,20.3401,20.6641,20.3303,20.6543,93800.0
2010-05-12 09:40:00,21.02,21.12,20.99,21.0,154100.0,20.6346,20.7328,20.6052,20.615,154100.0
2010-05-12 09:50:00,21.01,21.2,21.01,21.18,76400.0,20.6248,20.8113,20.6248,20.7917,76400.0
2010-05-12 10:00:00,21.18,21.2,21.11,21.2,63700.0,20.7917,20.8113,20.723,20.8113,63700.0
2010-05-12 10:10:00,21.2,21.25,21.18,21.22,107100.0,20.8113,20.8604,20.7917,20.831,107100.0
2010-05-12 10:20:00,21.22,21.31,21.21,21.29,108000.0,20.831,20.9193,20.8211,20.8997,108000.0
2010-05-12 10:30:00,21.29,21.31,21.2,21.22,123400.0,20.8997,20.9193,20.8113,20.831,123400.0
2010-05-12 10:40:00,21.22,21.25,21.2,21.23,119300.0,20.831,20.8604,20.8113,20.8408,119300.0
2010-05-12 10:50:00,21.24,21.29,21.22,21.24,52000.0,20.8506,20.8997,20.831,20.8506,52000.0
2010-05-12 11:00:00,21.24,21.36,21.24,21.3,94800.0,20.8506,20.9684,20.8506,20.9095,94800.0
2010-05-12 11:10:00,21.3,21.31,21.18,21.22,70200.0,20.9095,20.9193,20.7917,20.831,70200.0
2010-05-12 11:20:00,21.2,21.23,21.15,21.16,62200.0,20.8113,20.8408,20.7622,20.7721,62200.0
2010-05-12 11:30:00,21.16,21.3,21.16,21.3,49600.0,20.7721,20.9095,20.7721,20.9095,49600.0
2010-05-12 11:40:00,21.3,21.34,21.28,21.3,45600.0,20.9095,20.9488,20.8899,20.9095,45600.0
2010-05-12 11:50:00,21.3,21.45,21.29,21.45,101800.0,20.9095,21.0567,20.8997,21.0567,101800.0
2010-05-12 12:00:00,21.44,21.45,21.39,21.45,42300.0,21.0469,21.0567,20.9978,21.0567,42300.0
2010-05-12 12:10:00,21.45,21.5,21.45,21.49,83500.0,21.0567,21.1058,21.0567,21.096,83500.0
2010-05-12 12:20:00,21.48,21.5,21.45,21.47,57800.0,21.0862,21.1058,21.0567,21.0764,57800.0
2010-05-12 12:30:00,21.48,21.5,21.44,21.48,62800.0,21.0862,21.1058,21.0469,21.0862,62800.0
2010-05-12 12:40:00,21.47,21.5,21.46,21.48,45800.0,21.0764,21.1058,21.0666,21.0862,45800.0
2010-05-12 12:50:00,21.48,21.49,21.44,21.49,57000.0,21.0862,21.096,21.0469,21.096,57000.0
2010-05-12 13:00:00,21.49,21.52,21.44,21.5,146300.0,21.096,21.1255,21.0469,21.1058,146300.0
2010-05-12 13:10:00,21.5,21.53,21.47,21.47,59800.0,21.1058,21.1353,21.0764,21.0764,59800.0
2010-05-12 13:20:00,21.47,21.5,21.42,21.5,53900.0,21.0764,21.1058,21.0273,21.1058,53900.0
2010-05-12 13:30:00,21.5,21.52,21.47,21.48,64200.0,21.1058,21.1255,21.0764,21.0862,64200.0
2010-05-12 13:40:00,21.47,21.51,21.43,21.5,66700.0,21.0764,21.1156,21.0371,21.1058,66700.0
2010-05-12 13:50:00,21.5,21.6,21.5,21.58,174000.0,21.1058,21.204,21.1058,21.1844,174000.0
2010-05-12 14:00:00,21.57,21.64,21.57,21.6,146700.0,21.1745,21.2433,21.1745,21.204,146700.0
2010-05-12 14:10:00,21.61,21.66,21.6,21.66,75900.0,21.2138,21.2629,21.204,21.2629,75900.0
2010-05-12 14:20:00,21.66,21.74,21.64,21.73,166300.0,21.2629,21.3414,21.2433,21.3316,166300.0
2010-05-12 14:30:00,21.73,21.74,21.67,21.67,61000.0,21.3316,21.3414,21.2727,21.2727,61000.0
2010-05-12 14:40:00,21.67,21.7,21.64,21.66,71200.0,21.2727,21.3022,21.2433,21.2629,71200.0
2010-05-12 14:50:00,21.66,21.68,21.6,21.64,101800.0,21.2629,21.2825,21.204,21.2433,101800.0
2010-05-12 15:00:00,21.63,21.67,21.63,21.66,97200.0,21.2334,21.2727,21.2334,21.2629,97200.0
2010-05-12 15:10:00,21.66,21.68,21.64,21.67,81400.0,21.2629,21.2825,21.2433,21.2727,81400.0
2010-05-12 15:20:00,21.68,21.69,21.65,21.68,89100.0,21.2825,21.2923,21.2531,21.2825,89100.0
2010-05-12 15:30:00,21.68,21.69,21.65,21.65,158500.0,21.2825,21.2923,21.2531,21.2531,158500.0
2010-05-12 15:40:00,21.65,21.7,21.65,21.69,160800.0,21.2531,21.3022,21.2531,21.2923,160800.0
2010-05-12 15:50:00,21.69,21.72,21.66,21.7,290500.0,21.2923,21.3218,21.2629,21.3022,290500.0
2010-05-13 09:30:00,21.58,21.92,21.58,21.82,250900.0,21.1844,21.5181,21.1844,21.42,250900.0
2010-05-13 09:40:00,21.82,22.08,21.77,22.07,247800.0,21.42,21.6752,21.3709,21.6654,247800.0
2010-05-13 09:50:00,22.08,22.25,22.05,22.1,273200.0,21.6752,21.8421,21.6457,21.6948,273200.0
2010-05-13 10:00:00,22.09,22.36,22.09,22.33,194500.0,21.685,21.9501,21.685,21.9206,194500.0
2010-05-13 10:10:00,22.32,22.43,22.28,22.38,140100.0,21.9108,22.0188,21.8715,21.9697,140100.0
2010-05-13 10:20:00,22.39,22.53,22.38,22.48,260500.0,21.9795,22.1169,21.9697,22.0679,260500.0
2010-05-13 10:30:00,22.48,22.63,22.48,22.59,110100.0,22.0679,22.2151,22.0679,22.1758,110100.0
2010-05-13 10:40:00,22.59,22.67,22.52,22.53,129000.0,22.1758,22.2544,22.1071,22.1169,129000.0
2010-05-13 10:50:00,22.54,22.57,22.49,22.55,161600.0,22.1268,22.1562,22.0777,22.1366,161600.0
2010-05-13 11:00:00,22.55,22.56,22.49,22.56,166000.0,22.1366,22.1464,22.0777,22.1464,166000.0
2010-05-13 11:10:00,22.55,22.57,22.5,22.51,93100.0,22.1366,22.1562,22.0875,22.0973,93100.0
2010-05-13 11:20:00,22.51,22.57,22.49,22.55,141700.0,22.0973,22.1562,22.0777,22.1366,141700.0
2010-05-13 11:30:00,22.54,22.66,22.54,22.6,164500.0,22.1268,22.2446,22.1268,22.1857,164500.0
2010-05-13 11:40:00,22.6,22.64,22.59,22.6,86000.0,22.1857,22.2249,22.1758,22.1857,86000.0
2010-05-13 11:50:00,22.6,22.63,22.55,22.62,139100.0,22.1857,22.2151,22.1366,22.2053,139100.0
2010-05-13 12:00:00,22.62,22.67,22.59,22.67,102700.0,22.2053,22.2544,22.1758,22.2544,102700.0
2010-05-13 12:10:00,22.67,22.73,22.65,22.72,141600.0,22.2544,22.3133,22.2347,22.3035,141600.0
2010-05-13 12:20:00,22.71,22.82,22.7,22.82,251200.0,22.2936,22.4016,22.2838,22.4016,251200.0
2010-05-13 12:30:00,22.82,22.92,22.75,22.88,378600.0,22.4016,22.4998,22.3329,22.4605,378600.0
2010-05-13 12:40:00,22.86,22.91,22.85,22.86,123700.0,22.4409,22.49,22.4311,22.4409,123700.0
2010-05-13 12:50:00,22.87,22.89,22.77,22.77,66300.0,22.4507,22.4703,22.3525,22.3525,66300.0
2010-05-13 13:00:00,22.77,22.77,22.65,22.69,66300.0,22.3525,22.3525,22.2347,22.274,66300.0
2010-05-13 13:10:00,22.69,22.82,22.64,22.8,164900.0,22.274,22.4016,22.2249,22.382,164900.0
2010-05-13 13:20:00,22.8,22.91,22.79,22.89,146600.0,22.382,22.49,22.3722,22.4703,146600.0
2010-05-13 13:30:00,22.88,22.96,22.88,22.95,154100.0,22.4605,22.5391,22.4605,22.5292,154100.0
2010-05-13 13:40:00,22.95,23.0,22.87,22.9,218900.0,22.5292,22.5783,22.4507,22.4802,218900.0
2010-05-13 13:50:00,22.89,22.99,22.84,22.97,148700.0,22.4703,22.5685,22.4213,22.5489,148700.0
2010-05-13 14:00:00,22.96,23.04,22.93,22.95,181600.0,22.5391,22.6176,22.5096,22.5292,181600.0
2010-05-13 14:10:00,22.95,23.0,22.88,22.89,142200.0,22.5292,22.5783,22.4605,22.4703,142200.0
2010-05-13 14:20:00,22.89,22.9,22.81,22.85,131400.0,22.4703,22.4802,22.3918,22.4311,131400.0
2010-05-13 14:30:00,22.85,22.85,22.77,22.81,130900.0,22.4311,22.4311,22.3525,22.3918,130900.0
2010-05-13 14:40:00,22.8,22.8,22.7,22.74,80800.0,22.382,22.382,22.2838,22.3231,80800.0
2010-05-13 14:50:00,22.74,22.74,22.66,22.68,132400.0,22.3231,22.3231,22.2446,22.2642,132400.0
2010-05-13 15:00:00,22.68,22.71,22.62,22.62,129100.0,22.2642,22.2936,22.2053,22.2053,129100.0
2010-05-13 15:10:00,22.62,22.62,22.51,22.56,158300.0,22.2053,22.2053,22.0973,22.1464,158300.0
2010-05-13 15:20:00,22.55,22.66,22.54,22.59,116300.0,22.1366,22.2446,22.1268,22.1758,116300.0
2010-05-13 15:30:00,22.58,22.62,22.51,22.54,361900.0,22.166,22.2053,22.0973,22.1268,361900.0
2010-05-13 15:40:00,22.55,22.67,22.49,22.66,342700.0,22.1366,22.2544,22.0777,22.2446,342700.0
2010-05-13 15:50:00,22.67,22.67,22.6,22.6,382500.0,22.2544,22.2544,22.1857,22.1857,382500.0
2010-05-14 09:30:00,22.39,22.58,22.13,22.26,117200.0,21.9795,22.166,21.7243,21.8519,117200.0
2010-05-14 09:40:00,22.25,22.41,22.19,22.35,162800.0,21.8421,21.9991,21.7832,21.9402,162800.0
2010-05-14 09:50:00,22.35,22.4,22.25,22.32,105000.0,21.9402,21.9893,21.8421,21.9108,105000.0
2010-05-14 10:00:00,22.32,22.35,22.25,22.34,202900.0,21.9108,21.9402,21.8421,21.9304,202900.0
2010-05-14 10:10:00,22.35,22.5,22.33,22.49,123900.0,21.9402,22.0875,21.9206,22.0777,123900.0
2010-05-14 10:20:00,22.49,22.53,22.42,22.43,239700.0,22.0777,22.1169,22.009,22.0188,239700.0
2010-05-14 10:30:00,22.42,22.45,22.29,22.3,124200.0,22.009,22.0384,21.8813,21.8912,124200.0
2010-05-14 10:40:00,22.31,22.43,22.28,22.41,134000.0,21.901,22.0188,21.8715,21.9991,134000.0
2010-05-14 10:50:00,22.4,22.41,22.36,22.4,85100.0,21.9893,21.9991,21.9501,21.9893,85100.0
2010-05-14 11:00:00,22.4,22.45,22.36,22.41,204500.0,21.9893,22.0384,21.9501,21.9991,204500.0
2010-05-14 11:10:00,22.4,22.42,22.35,22.36,186200.0,21.9893,22.009,21.9402,21.9501,186200.0
2010-05-14 11:20:00,22.35,22.41,22.34,22.34,291300.0,21.9402,21.9991,21.9304,21.9304,291300.0
2010-05-14 11:30:00,22.34,22.37,22.33,22.35,184700.0,21.9304,21.9599,21.9206,21.9402,184700.0
2010-05-14 11:40:00,22.35,22.38,22.33,22.36,148800.0,21.9402,21.9697,21.9206,21.9501,148800.0
2010-05-14 11:50:00,22.35,22.41,22.34,22.37,205400.0,21.9402,21.9991,21.9304,21.9599,205400.0
2010-05-14 12:00:00,22.37,22.4,22.28,22.32,226700.0,21.9599,21.9893,21.8715,21.9108,226700.0
2010-05-14 12:10:00,22.32,22.4,22.31,22.4,143900.0,21.9108,21.9893,21.901,21.9893,143900.0
2010-05-14 12:20:00,22.4,22.53,22.39,22.5,282300.0,21.9893,22.1169,21.9795,22.0875,282300.0
2010-05-14 12:30:00,22.5,22.57,22.47,22.57,247600.0,22.0875,22.1562,22.058,22.1562,247600.0
2010-05-14 12:40:00,22.57,22.66,22.54,22.6,164900.0,22.1562,22.2446,22.1268,22.1857,164900.0
2010-05-14 12:50:00,22.6,22.71,22.6,22.69,113900.0,22.1857,22.2936,22.1857,22.274,113900.0
2010-05-14 13:00:00,22.69,22.75,22.58,22.58,89700.0,22.274,22.3329,22.166,22.166,89700.0
2010-05-14 13:10:00,22.59,22.6,22.43,22.45,106400.0,22.1758,22.1857,22.0188,22.0384,106400.0
2010-05-14 13:20:00,22.45,22.55,22.44,22.52,81800.0,22.0384,22.1366,22.0286,22.1071,81800.0
2010-05-14 13:30:00,22.51,22.52,22.44,22.45,106400.0,22.0973,22.1071,22.0286,22.0384,106400.0
2010-05-14 13:40:00,22.45,22.47,22.42,22.45,128600.0,22.0384,22.058,22.009,22.0384,128600.0
2010-05-14 13:50:00,22.46,22.5,22.41,22.45,153300.0,22.0482,22.0875,21.9991,22.0384,153300.0
2010-05-14 14:00:00,22.44,22.48,22.42,22.43,83700.0,22.0286,22.0679,22.009,22.0188,83700.0
2010-05-14 14:10:00,22.43,22.44,22.38,22.4,149500.0,22.0188,22.0286,21.9697,21.9893,149500.0
2010-05-14 14:20:00,22.41,22.42,22.35,22.36,97500.0,21.9991,22.009,21.9402,21.9501,97500.0
2010-05-14 14:30:00,22.36,22.44,22.36,22.43,132400.0,21.9501,22.0286,21.9501,22.0188,132400.0
2010-05-14 14:40:00,22.43,22.44,22.39,22.4,88300.0,22.0188,22.0286,21.9795,21.9893,88300.0
2010-05-14 14:50:00,22.41,22.43,22.38,22.39,124500.0,21.9991,22.0188,21.9697,21.9795,124500.0
2010-05-14 15:00:00,22.39,22.41,22.38,22.4,141400.0,21.9795,21.9991,21.9697,21.9893,141400.0
2010-05-14 15:10:00,22.39,22.42,22.37,22.4,167300.0,21.9795,22.009,21.9599,21.9893,167300.0
2010-05-14 15:20:00,22.4,22.41,22.3,22.34,148400.0,21.9893,21.9991,21.8912,21.9304,148400.0
2010-05-14 15:30:00,22.34,22.38,22.3,22.34,136200.0,21.9304,21.9697,21.8912,21.9304,136200.0
2010-05-14 15:40:00,22.34,22.43,22.33,22.4,196300.0,21.9304,22.0188,21.9206,21.9893,196300.0
2010-05-14 15:50:00,22.4,22.48,22.39,22.44,249800.0,21.9893,22.0679,21.9795,22.0286,249800.0
2010-05-17 09:30:00,22.44,22.76,22.38,22.67,161500.0,22.0286,22.3427,21.9697,22.2544,161500.0
2010-05-17 09:40:00,22.68,22.77,22.36,22.43,110600.0,22.2642,22.3525,21.9501,22.0188,110600.0
2010-05-17 09:50:00,22.44,22.47,22.28,22.39,98000.0,22.0286,22.058,21.8715,21.9795,98000.0
2010-05-17 10:00:00,22.38,22.4,22.25,22.3,114000.0,21.9697,21.9893,21.8421,21.8912,114000.0
2010-05-17 10:10:00,22.27,22.37,22.25,22.35,51700.0,21.8617,21.9599,21.8421,21.9402,51700.0
2010-05-17 10:20:00,22.35,22.35,22.29,22.3,74800.0,21.9402,21.9402,21.8813,21.8912,74800.0
2010-05-17 10:30:00,22.31,22.42,22.28,22.33,53200.0,21.901,22.009,21.8715,21.9206,53200.0
2010-05-17 10:40:00,22.31,22.39,22.31,22.36,81700.0,21.901,21.9795,21.901,21.9501,81700.0
2010-05-17 10:50:00,22.36,22.42,22.34,22.34,67800.0,21.9501,22.009,21.9304,21.9304,67800.0
2010-05-17 11:00:00,22.34,22.38,22.3,22.35,70200.0,21.9304,21.9697,21.8912,21.9402,70200.0
2010-05-17 11:10:00,22.35,22.35,22.23,22.24,70900.0,21.9402,21.9402,21.8224,21.8323,70900.0
2010-05-17 11:20:00,22.24,22.26,22.18,22.24,67200.0,21.8323,21.8519,21.7734,21.8323,67200.0
2010-05-17 11:30:00,22.23,22.27,22.22,22.25,71300.0,21.8224,21.8617,21.8126,21.8421,71300.0
2010-05-17 11:40:00,22.25,22.27,22.22,22.24,80000.0,21.8421,21.8617,21.8126,21.8323,80000.0
2010-05-17 11:50:00,22.24,22.26,22.21,22.23,127500.0,21.8323,21.8519,21.8028,21.8224,127500.0
2010-05-17 12:00:00,22.22,22.22,22.05,22.11,217500.0,21.8126,21.8126,21.6457,21.7046,217500.0
2010-05-17 12:10:00,22.11,22.26,22.1,22.19,92600.0,21.7046,21.8519,21.6948,21.7832,92600.0
2010-05-17 12:20:00,22.19,22.2,22.15,22.15,53100.0,21.7832,21.793,21.7439,21.7439,53100.0
2010-05-17 12:30:00,22.15,22.27,22.14,22.2,84500.0,21.7439,21.8617,21.7341,21.793,84500.0
2010-05-17 12:40:00,22.21,22.24,22.16,22.19,107900.0,21.8028,21.8323,21.7537,21.7832,107900.0
2010-05-17 12:50:00,22.18,22.19,22.12,22.13,60300.0,21.7734,21.7832,21.7145,21.7243,60300.0
2010-05-17 13:00:00,22.12,22.16,22.09,22.09,58300.0,21.7145,21.7537,21.685,21.685,58300.0
2010-05-17 13:10:00,22.1,22.19,22.08,22.19,70900.0,21.6948,21.7832,21.6752,21.7832,70900.0
2010-05-17 13:20:00,22.18,22.19,22.15,22.16,54200.0,21.7734,21.7832,21.7439,21.7537,54200.0
2010-05-17 13:30:00,22.15,22.22,22.14,22.16,55100.0,21.7439,21.8126,21.7341,21.7537,55100.0
2010-05-17 13:40:00,22.16,22.17,22.09,22.12,58100.0,21.7537,21.7635,21.685,21.7145,58100.0
2010-05-17 13:50:00,22.13,22.15,22.08,22.15,66600.0,21.7243,21.7439,21.6752,21.7439,66600.0
2010-05-17 14:00:00,22.14,22.22,22.13,22.17,78500.0,21.7341,21.8126,21.7243,21.7635,78500.0
2010-05-17 14:10:00,22.17,22.19,22.15,22.19,68100.0,21.7635,21.7832,21.7439,21.7832,68100.0
2010-05-17 14:20:00,22.19,22.19,22.12,22.15,74800.0,21.7832,21.7832,21.7145,21.7439,74800.0
2010-05-17 14:30:00,22.14,22.29,22.14,22.29,172100.0,21.7341,21.8813,21.7341,21.8813,172100.0
2010-05-17 14:40:00,22.28,22.36,22.28,22.3,88200.0,21.8715,21.9501,21.8715,21.8912,88200.0
2010-05-17 14:50:00,22.3,22.35,22.28,22.3,102600.0,21.8912,21.9402,21.8715,21.8912,102600.0
2010-05-17 15:00:00,22.31,22.41,22.27,22.3,124600.0,21.901,21.9991,21.8617,21.8912,124600.0
2010-05-17 15:10:00,22.29,22.33,22.24,22.25,107900.0,21.8813,21.9206,21.8323,21.8421,107900.0
2010-05-17 15:20:00,22.26,22.31,22.2,22.27,135100.0,21.8519,21.901,21.793,21.8617,135100.0
2010-05-17 15:30:00,22.27,22.42,22.27,22.41,184700.0,21.8617,22.009,21.8617,21.9991,184700.0
2010-05-17 15:40:00,22.41,22.43,22.36,22.41,248400.0,21.9991,22.0188,21.9501,21.9991,248400.0
2010-05-17 15:50:00,22.4,22.45,22.38,22.42,263300.0,21.9893,22.0384,21.9697,22.009,263300.0
2010-05-18 09:30:00,22.6,22.87,22.6,22.67,108200.0,22.1857,22.4507,22.1857,22.2544,108200.0
2010-05-18 09:40:00,22.69,23.01,22.69,22.95,139200.0,22.274,22.5881,22.274,22.5292,139200.0
2010-05-18 09:50:00,22.94,22.97,22.75,22.76,98300.0,22.5194,22.5489,22.3329,22.3427,98300.0
2010-05-18 10:00:00,22.75,22.76,22.65,22.75,97200.0,22.3329,22.3427,22.2347,22.3329,97200.0
2010-05-18 10:10:00,22.75,22.91,22.74,22.86,100500.0,22.3329,22.49,22.3231,22.4409,100500.0
2010-05-18 10:20:00,22.86,22.88,22.77,22.79,58300.0,22.4409,22.4605,22.3525,22.3722,58300.0
2010-05-18 10:30:00,22.79,22.79,22.68,22.7,129400.0,22.3722,22.3722,22.2642,22.2838,129400.0
2010-05-18 10:40:00,22.69,22.72,22.62,22.64,137700.0,22.274,22.3035,22.2053,22.2249,137700.0
2010-05-18 10:50:00,22.64,22.72,22.59,22.72,79000.0,22.2249,22.3035,22.1758,22.3035,79000.0
2010-05-18 11:00:00,22.71,22.74,22.64,22.65,64300.0,22.2936,22.3231,22.2249,22.2347,64300.0
2010-05-18 11:10:00,22.65,22.73,22.64,22.7,60700.0,22.2347,22.3133,22.2249,22.2838,60700.0
2010-05-18 11:20:00,22.7,22.71,22.66,22.7,136400.0,22.2838,22.2936,22.2446,22.2838,136400.0
2010-05-18 11:30:00,22.71,22.71,22.6,22.6,45600.0,22.2936,22.2936,22.1857,22.1857,45600.0
2010-05-18 11:40:00,22.6,22.6,22.41,22.47,106800.0,22.1857,22.1857,21.9991,22.058,106800.0
2010-05-18 11:50:00,22.46,22.47,22.44,22.44,58300.0,22.0482,22.058,22.0286,22.0286,58300.0
2010-05-18 12:00:00,22.45,22.5,22.39,22.48,193000.0,22.0384,22.0875,21.9795,22.0679,193000.0
2010-05-18 12:10:00,22.48,22.54,22.45,22.5,83800.0,22.0679,22.1268,22.0384,22.0875,83800.0
2010-05-18 12:20:00,22.5,22.51,22.47,22.51,88200.0,22.0875,22.0973,22.058,22.0973,88200.0
2010-05-18 12:30:00,22.5,22.57,22.49,22.51,63300.0,22.0875,22.1562,22.0777,22.0973,63300.0
2010-05-18 12:40:00,22.51,22.51,22.47,22.5,220400.0,22.0973,22.0973,22.058,22.0875,220400.0
2010-05-18 12:50:00,22.49,22.51,22.42,22.46,178900.0,22.0777,22.0973,22.009,22.0482,178900.0
2010-05-18 13:00:00,22.46,22.48,22.36,22.39,304400.0,22.0482,22.0679,21.9501,21.9795,304400.0
2010-05-18 13:10:00,22.39,22.4,22.3,22.3,84700.0,21.9795,21.9893,21.8912,21.8912,84700.0
2010-05-18 13:20:00,22.29,22.45,22.29,22.4,109000.0,21.8813,22.0384,21.8813,21.9893,109000.0
2010-05-18 13:30:00,22.4,22.43,22.34,22.38,111500.0,21.9893,22.0188,21.9304,21.9697,111500.0
2010-05-18 13:40:00,22.39,22.44,22.35,22.43,192100.0,21.9795,22.0286,21.9402,22.0188,192100.0
2010-05-18 13:50:00,22.42,22.42,22.3,22.3,110800.0,22.009,22.009,21.8912,21.8912,110800.0
2010-05-18 14:00:00,22.31,22.38,22.3,22.32,83300.0,21.901,21.9697,21.8912,21.9108,83300.0
2010-05-18 14:10:00,22.31,22.38,22.3,22.35,100100.0,21.901,21.9697,21.8912,21.9402,100100.0
2010-05-18 14:20:00,22.35,22.35,22.2,22.24,215000.0,21.9402,21.9402,21.793,21.8323,215000.0
2010-05-18 14:30:00,22.24,22.26,22.11,22.11,194300.0,21.8323,21.8519,21.7046,21.7046,194300.0
2010-05-18 14:40:00,22.12,22.27,22.1,22.22,136600.0,21.7145,21.8617,21.6948,21.8126,136600.0
2010-05-18 14:50:00,22.22,22.23,22.08,22.15,174300.0,21.8126,21.8224,21.6752,21.7439,174300.0
2010-05-18 15:00:00,22.15,22.16,22.08,22.11,209500.0,21.7439,21.7537,21.6752,21.7046,209500.0
2010-05-18 15:10:00,22.11,22.24,22.1,22.22,207700.0,21.7046,21.8323,21.6948,21.8126,207700.0
2010-05-18 15:20:00,22.22,22.24,22.16,22.17,166900.0,21.8126,21.8323,21.7537,21.7635,166900.0
2010-05-18 15:30:00,22.17,22.19,22.11,22.11,214800.0,21.7635,21.7832,21.7046,21.7046,214800.0
2010-05-18 15:40:00,22.11,22.17,22.08,22.1,285000.0,21.7046,21.7635,21.6752,21.6948,285000.0
2010-05-18 15:50:00,22.1,22.12,22.06,22.07,353000.0,21.6948,21.7145,21.6556,21.6654,353000.0
2010-05-19 09:30:00,21.95,21.95,21.65,21.84,203700.0,21.5476,21.5476,21.2531,21.4396,203700.0
2010-05-19 09:40:00,21.85,22.11,21.77,22.06,309900.0,21.4494,21.7046,21.3709,21.6556,309900.0
2010-05-19 09:50:00,22.08,22.09,21.74,21.79,130500.0,21.6752,21.685,21.3414,21.3905,130500.0
2010-05-19 10:00:00,21.8,21.85,21.65,21.82,119400.0,21.4003,21.4494,21.2531,21.42,119400.0
2010-05-19 10:10:00,21.82,21.84,21.7,21.73,220500.0,21.42,21.4396,21.3022,21.3316,220500.0
2010-05-19 10:20:00,21.73,21.74,21.57,21.59,183400.0,21.3316,21.3414,21.1745,21.1942,183400.0
2010-05-19 10:30:00,21.59,21.68,21.49,21.57,192600.0,21.1942,21.2825,21.096,21.1745,192600.0
2010-05-19 10:40:00,21.57,21.64,21.43,21.44,144700.0,21.1745,21.2433,21.0371,21.0469,144700.0
2010-05-19 10:50:00,21.44,21.53,21.4,21.53,104800.0,21.0469,21.1353,21.0077,21.1353,104800.0
2010-05-19 11:00:00,21.53,21.64,21.51,21.6,163800.0,21.1353,21.2433,21.1156,21.204,163800.0
2010-05-19 11:10:00,21.6,21.63,21.56,21.59,103800.0,21.204,21.2334,21.1647,21.1942,103800.0
2010-05-19 11:20:00,21.59,21.6,21.45,21.45,76500.0,21.1942,21.204,21.0567,21.0567,76500.0
2010-05-19 11:30:00,21.45,21.49,21.4,21.42,50800.0,21.0567,21.096,21.0077,21.0273,50800.0
2010-05-19 11:40:00,21.42,21.44,21.35,21.35,103800.0,21.0273,21.0469,20.9586,20.9586,103800.0
2010-05-19 11:50:00,21.36,21.4,21.3,21.4,164600.0,20.9684,21.0077,20.9095,21.0077,164600.0
2010-05-19 12:00:00,21.39,21.51,21.39,21.5,78300.0,20.9978,21.1156,20.9978,21.1058,78300.0
2010-05-19 12:10:00,21.5,21.56,21.49,21.53,114900.0,21.1058,21.1647,21.096,21.1353,114900.0
2010-05-19 12:20:00,21.54,21.77,21.53,21.7,103900.0,21.1451,21.3709,21.1353,21.3022,103900.0
2010-05-19 12:30:00,21.69,21.73,21.66,21.67,135400.0,21.2923,21.3316,21.2629,21.2727,135400.0
2010-05-19 12:40:00,21.67,21.69,21.58,21.58,92500.0,21.2727,21.2923,21.1844,21.1844,92500.0
2010-05-19 12:50:00,21.57,21.73,21.54,21.73,102700.0,21.1745,21.3316,21.1451,21.3316,102700.0
2010-05-19 13:00:00,21.74,21.74,21.64,21.7,83800.0,21.3414,21.3414,21.2433,21.3022,83800.0
2010-05-19 13:10:00,21.71,21.72,21.65,21.68,51000.0,21.312,21.3218,21.2531,21.2825,51000.0
2010-05-19 13:20:00,21.68,21.82,21.66,21.76,119500.0,21.2825,21.42,21.2629,21.3611,119500.0
2010-05-19 13:30:00,21.76,21.79,21.74,21.77,63900.0,21.3611,21.3905,21.3414,21.3709,63900.0
2010-05-19 13:40:00,21.78,21.88,21.76,21.86,64900.0,21.3807,21.4789,21.3611,21.4592,64900.0
2010-05-19 13:50:00,21.87,21.89,21.81,21.87,73900.0,21.469,21.4887,21.4101,21.469,73900.0
2010-05-19 14:00:00,21.87,21.9,21.8,21.8,96600.0,21.469,21.4985,21.4003,21.4003,96600.0
2010-05-19 14:10:00,21.8,21.83,21.76,21.77,57600.0,21.4003,21.4298,21.3611,21.3709,57600.0
2010-05-19 14:20:00,21.77,21.8,21.72,21.76,126600.0,21.3709,21.4003,21.3218,21.3611,126600.0
2010-05-19 14:30:00,21.76,21.76,21.63,21.65,153000.0,21.3611,21.3611,21.2334,21.2531,153000.0
2010-05-19 14:40:00,21.64,21.75,21.62,21.74,122200.0,21.2433,21.3512,21.2236,21.3414,122200.0
2010-05-19 14:50:00,21.74,21.79,21.69,21.74,139800.0,21.3414,21.3905,21.2923,21.3414,139800.0
2010-05-19 15:00:00,21.75,21.79,21.61,21.63,86600.0,21.3512,21.3905,21.2138,21.2334,86600.0
2010-05-19 15:10:00,21.64,21.68,21.59,21.64,99500.0,21.2433,21.2825,21.1942,21.2433,99500.0
2010-05-19 15:20:00,21.64,21.74,21.6,21.73,136200.0,21.2433,21.3414,21.204,21.3316,136200.0
2010-05-19 15:30:00,21.73,21.84,21.71,21.82,166700.0,21.3316,21.4396,21.312,21.42,166700.0
2010-05-19 15:40:00,21.82,21.86,21.78,21.83,202100.0,21.42,21.4592,21.3807,21.4298,202100.0
2010-05-19 15:50:00,21.82,21.87,21.78,21.81,272800.0,21.42,21.469,21.3807,21.4101,272800.0
2010-05-20 09:30:00,21.39,21.4,20.99,21.24,146000.0,20.9978,21.0077,20.6052,20.8506,146000.0
2010-05-20 09:40:00,21.24,21.24,21.0,21.03,261600.0,20.8506,20.8506,20.615,20.6444,261600.0
2010-05-20 09:50:00,21.03,21.11,20.99,21.0,216000.0,20.6444,20.723,20.6052,20.615,216000.0
2010-05-20 10:00:00,21.0,21.05,20.92,21.01,140600.0,20.615,20.6641,20.5365,20.6248,140600.0
2010-05-20 10:10:00,20.99,21.07,20.98,21.0,302200.0,20.6052,20.6837,20.5954,20.615,302200.0
2010-05-20 10:20:00,21.0,21.01,20.78,20.87,177400.0,20.615,20.6248,20.399,20.4874,177400.0
2010-05-20 10:30:00,20.87,20.9,20.75,20.79,210600.0,20.4874,20.5168,20.3696,20.4088,210600.0
2010-05-20 10:40:00,20.79,20.8,20.68,20.75,303600.0,20.4088,20.4187,20.3009,20.3696,303600.0
2010-05-20 10:50:00,20.75,20.79,20.55,20.56,317300.0,20.3696,20.4088,20.1732,20.1831,317300.0
2010-05-20 11:00:00,20.56,20.69,20.52,20.65,184600.0,20.1831,20.3107,20.1438,20.2714,184600.0
2010-05-20 11:10:00,20.64,20.69,20.59,20.62,167900.0,20.2616,20.3107,20.2125,20.242,167900.0
2010-05-20 11:20:00,20.62,20.79,20.6,20.78,141700.0,20.242,20.4088,20.2223,20.399,141700.0
2010-05-20 11:30:00,20.78,20.83,20.72,20.83,146400.0,20.399,20.4481,20.3401,20.4481,146400.0
2010-05-20 11:40:00,20.82,20.86,20.77,20.83,96300.0,20.4383,20.4776,20.3892,20.4481,96300.0
2010-05-20 11:50:00,20.83,20.87,20.81,20.83,103700.0,20.4481,20.4874,20.4285,20.4481,103700.0
2010-05-20 12:00:00,20.83,20.89,20.8,20.85,139100.0,20.4481,20.507,20.4187,20.4677,139100.0
2010-05-20 12:10:00,20.84,20.85,20.69,20.73,145600.0,20.4579,20.4677,20.3107,20.3499,145600.0
2010-05-20 12:20:00,20.72,20.74,20.66,20.72,86400.0,20.3401,20.3598,20.2812,20.3401,86400.0
2010-05-20 12:30:00,20.72,20.79,20.7,20.78,95000.0,20.3401,20.4088,20.3205,20.399,95000.0
2010-05-20 12:40:00,20.77,20.82,20.71,20.8,172100.0,20.3892,20.4383,20.3303,20.4187,172100.0
2010-05-20 12:50:00,20.79,20.8,20.68,20.72,259600.0,20.4088,20.4187,20.3009,20.3401,259600.0
2010-05-20 13:00:00,20.71,20.77,20.7,20.75,223000.0,20.3303,20.3892,20.3205,20.3696,223000.0
2010-05-20 13:10:00,20.75,20.87,20.74,20.87,219000.0,20.3696,20.4874,20.3598,20.4874,219000.0
2010-05-20 13:20:00,20.86,21.06,20.85,20.91,205500.0,20.4776,20.6739,20.4677,20.5266,205500.0
2010-05-20 13:30:00,20.92,21.02,20.89,20.92,145900.0,20.5365,20.6346,20.507,20.5365,145900.0
2010-05-20 13:40:00,20.92,21.01,20.91,20.94,140100.0,20.5365,20.6248,20.5266,20.5561,140100.0
2010-05-20 13:50:00,20.95,21.0,20.9,20.93,156400.0,20.5659,20.615,20.5168,20.5463,156400.0
2010-05-20 14:00:00,20.93,20.94,20.8,20.86,87500.0,20.5463,20.5561,20.4187,20.4776,87500.0
2010-05-20 14:10:00,20.86,21.07,20.85,21.05,174100.0,20.4776,20.6837,20.4677,20.6641,174100.0
2010-05-20 14:20:00,21.05,21.13,20.98,21.01,114800.0,20.6641,20.7426,20.5954,20.6248,114800.0
2010-05-20 14:30:00,21.01,21.13,20.98,21.12,149500.0,20.6248,20.7426,20.5954,20.7328,149500.0
2010-05-20 14:40:00,21.12,21.17,21.06,21.11,167900.0,20.7328,20.7819,20.6739,20.723,167900.0
2010-05-20 14:50:00,21.11,21.18,20.98,21.01,127800.0,20.723,20.7917,20.5954,20.6248,127800.0
2010-05-20 15:00:00,21.01,21.07,20.92,20.95,170000.0,20.6248,20.6837,20.5365,20.5659,170000.0
2010-05-20 15:10:00,20.96,20.99,20.9,20.93,141100.0,20.5757,20.6052,20.5168,20.5463,141100.0
2010-05-20 15:20:00,20.93,21.0,20.9,20.91,179800.0,20.5463,20.615,20.5168,20.5266,179800.0
2010-05-20 15:30:00,20.91,20.98,20.88,20.89,162300.0,20.5266,20.5954,20.4972,20.507,162300.0
2010-05-20 15:40:00,20.9,20.92,20.81,20.84,307600.0,20.5168,20.5365,20.4285,20.4579,307600.0
2010-05-20 15:50:00,20.83,20.84,20.7,20.72,659000.0,20.4481,20.4579,20.3205,20.3401,659000.0
2010-05-21 09:30:00,20.03,20.71,20.03,20.62,323500.0,19.6628,20.3303,19.6628,20.242,323500.0
2010-05-21 09:40:00,20.67,20.81,20.56,20.7,132700.0,20.291,20.4285,20.1831,20.3205,132700.0
2010-05-21 09:50:00,20.71,21.0,20.71,20.89,120700.0,20.3303,20.615,20.3303,20.507,120700.0
2010-05-21 10:00:00,20.88,21.11,20.81,21.01,124300.0,20.4972,20.723,20.4285,20.6248,124300.0
2010-05-21 10:10:00,21.03,21.08,20.96,21.03,126700.0,20.6444,20.6935,20.5757,20.6444,126700.0
2010-05-21 10:20:00,21.04,21.04,20.83,20.84,69400.0,20.6543,20.6543,20.4481,20.4579,69400.0
2010-05-21 10:30:00,20.85,20.99,20.81,20.98,87100.0,20.4677,20.6052,20.4285,20.5954,87100.0
2010-05-21 10:40:00,20.99,21.01,20.86,20.89,53000.0,20.6052,20.6248,20.4776,20.507,53000.0
2010-05-21 10:50:00,20.88,20.95,20.83,20.93,100700.0,20.4972,20.5659,20.4481,20.5463,100700.0
2010-05-21 11:00:00,20.95,21.04,20.92,21.02,72000.0,20.5659,20.6543,20.5365,20.6346,72000.0
2010-05-21 11:10:00,21.02,21.13,20.98,21.12,103900.0,20.6346,20.7426,20.5954,20.7328,103900.0
2010-05-21 11:20:00,21.11,21.22,21.07,21.14,107600.0,20.723,20.831,20.6837,20.7524,107600.0
2010-05-21 11:30:00,21.14,21.2,21.09,21.19,70100.0,20.7524,20.8113,20.7033,20.8015,70100.0
2010-05-21 11:40:00,21.19,21.23,21.13,21.13,63800.0,20.8015,20.8408,20.7426,20.7426,63800.0
2010-05-21 11:50:00,21.14,21.18,21.06,21.09,76700.0,20.7524,20.7917,20.6739,20.7033,76700.0
2010-05-21 12:00:00,21.09,21.09,20.98,21.04,64000.0,20.7033,20.7033,20.5954,20.6543,64000.0
2010-05-21 12:10:00,21.03,21.07,20.97,21.07,60700.0,20.6444,20.6837,20.5855,20.6837,60700.0
2010-05-21 12:20:00,21.07,21.1,21.0,21.01,107200.0,20.6837,20.7132,20.615,20.6248,107200.0
2010-05-21 12:30:00,21.01,21.03,20.93,21.02,66400.0,20.6248,20.6444,20.5463,20.6346,66400.0
2010-05-21 12:40:00,21.02,21.04,20.88,20.9,43000.0,20.6346,20.6543,20.4972,20.5168,43000.0
2010-05-21 12:50:00,20.9,21.01,20.9,20.94,56000.0,20.5168,20.6248,20.5168,20.5561,56000.0
2010-05-21 13:00:00,20.95,20.96,20.89,20.94,44300.0,20.5659,20.5757,20.507,20.5561,44300.0
2010-05-21 13:10:00,20.95,21.03,20.95,20.96,38700.0,20.5659,20.6444,20.5659,20.5757,38700.0
2010-05-21 13:20:00,20.97,20.98,20.89,20.92,47500.0,20.5855,20.5954,20.507,20.5365,47500.0
2010-05-21 13:30:00,20.93,21.0,20.91,20.95,63300.0,20.5463,20.615,20.5266,20.5659,63300.0
2010-05-21 13:40:00,20.95,21.0,20.92,20.97,103900.0,20.5659,20.615,20.5365,20.5855,103900.0
2010-05-21 13:50:00,20.97,21.05,20.97,21.05,99200.0,20.5855,20.6641,20.5855,20.6641,99200.0
2010-05-21 14:00:00,21.05,21.07,20.96,20.99,162200.0,20.6641,20.6837,20.5757,20.6052,162200.0
2010-05-21 14:10:00,20.99,21.01,20.88,20.94,85900.0,20.6052,20.6248,20.4972,20.5561,85900.0
2010-05-21 14:20:00,20.94,20.95,20.88,20.94,130000.0,20.5561,20.5659,20.4972,20.5561,130000.0
2010-05-21 14:30:00,20.95,20.98,20.9,20.91,85000.0,20.5659,20.5954,20.5168,20.5266,85000.0
2010-05-21 14:40:00,20.91,20.95,20.79,20.87,97200.0,20.5266,20.5659,20.4088,20.4874,97200.0
2010-05-21 14:50:00,20.87,20.89,20.8,20.89,129800.0,20.4874,20.507,20.4187,20.507,129800.0
2010-05-21 15:00:00,20.89,20.95,20.87,20.91,102700.0,20.507,20.5659,20.4874,20.5266,102700.0
2010-05-21 15:10:00,20.9,20.92,20.77,20.83,158800.0,20.5168,20.5365,20.3892,20.4481,158800.0
2010-05-21 15:20:00,20.82,20.95,20.82,20.89,184200.0,20.4383,20.5659,20.4383,20.507,184200.0
2010-05-21 15:30:00,20.9,20.92,20.85,20.91,176000.0,20.5168,20.5365,20.4677,20.5266,176000.0
2010-05-21 15:40:00,20.91,21.09,20.88,21.0,227400.0,20.5266,20.7033,20.4972,20.615,227400.0
2010-05-21 15:50:00,21.0,21.14,20.99,21.14,245900.0,20.615,20.7524,20.6052,20.7524,245900.0
2010-05-24 09:30:00,21.01,21.04,20.78,20.78,127000.0,20.6248,20.6543,20.399,20.399,127000.0
2010-05-24 09:40:00,20.8,20.9,20.63,20.88,98900.0,20.4187,20.5168,20.2518,20.4972,98900.0
2010-05-24 09:50:00,20.87,20.94,20.79,20.88,108200.0,20.4874,20.5561,20.4088,20.4972,108200.0
2010-05-24 10:00:00,20.88,21.11,20.88,21.02,109300.0,20.4972,20.723,20.4972,20.6346,109300.0
2010-05-24 10:10:00,21.03,21.08,20.98,21.08,75000.0,20.6444,20.6935,20.5954,20.6935,75000.0
2010-05-24 10:20:00,21.08,21.13,21.03,21.12,77300.0,20.6935,20.7426,20.6444,20.7328,77300.0
2010-05-24 10:30:00,21.12,21.18,21.07,21.11,81600.0,20.7328,20.7917,20.6837,20.723,81600.0
2010-05-24 10:40:00,21.11,21.13,21.0,21.0,53900.0,20.723,20.7426,20.615,20.615,53900.0
2010-05-24 10:50:00,21.0,21.01,20.85,20.93,54600.0,20.615,20.6248,20.4677,20.5463,54600.0
2010-05-24 11:00:00,20.93,20.96,20.89,20.93,43200.0,20.5463,20.5757,20.507,20.5463,43200.0
2010-05-24 11:10:00,20.93,20.96,20.87,20.91,70100.0,20.5463,20.5757,20.4874,20.5266,70100.0
2010-05-24 11:20:00,20.9,20.94,20.86,20.94,159100.0,20.5168,20.5561,20.4776,20.5561,159100.0
2010-05-24 11:30:00,20.94,21.03,20.94,20.98,36400.0,20.5561,20.6444,20.5561,20.5954,36400.0
2010-05-24 11:40:00,20.98,21.02,20.94,21.01,68800.0,20.5954,20.6346,20.5561,20.6248,68800.0
2010-05-24 11:50:00,21.0,21.0,20.89,20.93,72600.0,20.615,20.615,20.507,20.5463,72600.0
2010-05-24 12:00:00,20.94,21.0,20.92,20.99,38900.0,20.5561,20.615,20.5365,20.6052,38900.0
2010-05-24 12:10:00,20.99,21.01,20.93,20.95,26400.0,20.6052,20.6248,20.5463,20.5659,26400.0
2010-05-24 12:20:00,20.95,21.0,20.92,20.99,44200.0,20.5659,20.615,20.5365,20.6052,44200.0
2010-05-24 12:30:00,21.0,21.04,20.96,20.98,31200.0,20.615,20.6543,20.5757,20.5954,31200.0
2010-05-24 12:40:00,20.97,21.01,20.95,21.01,53600.0,20.5855,20.6248,20.5659,20.6248,53600.0
2010-05-24 12:50:00,21.01,21.03,20.98,21.02,31600.0,20.6248,20.6444,20.5954,20.6346,31600.0
2010-05-24 13:00:00,21.03,21.05,21.01,21.01,56600.0,20.6444,20.6641,20.6248,20.6248,56600.0
2010-05-24 13:10:00,21.01,21.08,21.0,21.0,83800.0,20.6248,20.6935,20.615,20.615,83800.0
2010-05-24 13:20:00,21.01,21.05,21.0,21.01,37300.0,20.6248,20.6641,20.615,20.6248,37300.0
2010-05-24 13:30:00,21.01,21.07,21.01,21.06,106700.0,20.6248,20.6837,20.6248,20.6739,106700.0
2010-05-24 13:40:00,21.06,21.09,21.01,21.01,72700.0,20.6739,20.7033,20.6248,20.6248,72700.0
2010-05-24 13:50:00,21.02,21.04,21.0,21.03,70000.0,20.6346,20.6543,20.615,20.6444,70000.0
2010-05-24 14:00:00,21.04,21.04,20.98,21.02,36600.0,20.6543,20.6543,20.5954,20.6346,36600.0
2010-05-24 14:10:00,21.03,21.09,21.02,21.06,43800.0,20.6444,20.7033,20.6346,20.6739,43800.0
2010-05-24 14:20:00,21.07,21.07,21.01,21.02,75500.0,20.6837,20.6837,20.6248,20.6346,75500.0
2010-05-24 14:30:00,21.01,21.03,20.95,20.97,61700.0,20.6248,20.6444,20.5659,20.5855,61700.0
2010-05-24 14:40:00,20.98,20.99,20.87,20.9,96400.0,20.5954,20.6052,20.4874,20.5168,96400.0
2010-05-24 14:50:00,20.9,20.96,20.88,20.91,79700.0,20.5168,20.5757,20.4972,20.5266,79700.0
2010-05-24 15:00:00,20.91,20.94,20.83,20.83,114300.0,20.5266,20.5561,20.4481,20.4481,114300.0
2010-05-24 15:10:00,20.82,20.89,20.82,20.88,59500.0,20.4383,20.507,20.4383,20.4972,59500.0
2010-05-24 15:20:00,20.89,20.93,20.89,20.92,84600.0,20.507,20.5463,20.507,20.5365,84600.0
2010-05-24 15:30:00,20.93,20.99,20.91,20.97,103400.0,20.5463,20.6052,20.5266,20.5855,103400.0
2010-05-24 15:40:00,20.97,20.99,20.89,20.91,196900.0,20.5855,20.6052,20.507,20.5266,196900.0
2010-05-24 15:50:00,20.91,20.91,20.78,20.79,292800.0,20.5266,20.5266,20.399,20.4088,292800.0
2010-05-25 09:30:00,20.24,20.3,19.96,20.07,146600.0,19.8689,19.9278,19.5941,19.702,146600.0
2010-05-25 09:40:00,20.05,20.23,19.97,20.15,94800.0,19.6824,19.8591,19.6039,19.7806,94800.0
2010-05-25 09:50:00,20.16,20.27,20.14,20.21,71900.0,19.7904,19.8984,19.7708,19.8395,71900.0
2010-05-25 10:00:00,20.22,20.37,20.19,20.33,95600.0,19.8493,19.9965,19.8198,19.9573,95600.0
2010-05-25 10:10:00,20.32,20.42,20.29,20.34,88600.0,19.9475,20.0456,19.918,19.9671,88600.0
2010-05-25 10:20:00,20.35,20.4,20.24,20.24,75200.0,19.9769,20.026,19.8689,19.8689,75200.0
2010-05-25 10:30:00,20.24,20.3,20.19,20.19,79400.0,19.8689,19.9278,19.8198,19.8198,79400.0
2010-05-25 10:40:00,20.18,20.23,20.14,20.14,67200.0,19.81,19.8591,19.7708,19.7708,67200.0
2010-05-25 10:50:00,20.14,20.21,20.12,20.19,51700.0,19.7708,19.8395,19.7511,19.8198,51700.0
2010-05-25 11:00:00,20.19,20.3,20.19,20.23,94300.0,19.8198,19.9278,19.8198,19.8591,94300.0
2010-05-25 11:10:00,20.23,20.24,20.16,20.16,56700.0,19.8591,19.8689,19.7904,19.7904,56700.0
2010-05-25 11:20:00,20.17,20.24,20.16,20.22,59600.0,19.8002,19.8689,19.7904,19.8493,59600.0
2010-05-25 11:30:00,20.22,20.24,20.17,20.21,52600.0,19.8493,19.8689,19.8002,19.8395,52600.0
2010-05-25 11:40:00,20.21,20.23,20.14,20.17,64400.0,19.8395,19.8591,19.7708,19.8002,64400.0
2010-05-25 11:50:00,20.17,20.26,20.17,20.25,72800.0,19.8002,19.8886,19.8002,19.8787,72800.0
2010-05-25 12:00:00,20.26,20.35,20.25,20.28,110300.0,19.8886,19.9769,19.8787,19.9082,110300.0
2010-05-25 12:10:00,20.29,20.35,20.26,20.3,64900.0,19.918,19.9769,19.8886,19.9278,64900.0
2010-05-25 12:20:00,20.3,20.32,20.24,20.25,66500.0,19.9278,19.9475,19.8689,19.8787,66500.0
2010-05-25 12:30:00,20.25,20.27,20.21,20.24,50400.0,19.8787,19.8984,19.8395,19.8689,50400.0
2010-05-25 12:40:00,20.25,20.26,20.17,20.26,48300.0,19.8787,19.8886,19.8002,19.8886,48300.0
2010-05-25 12:50:00,20.26,20.3,20.24,20.26,77400.0,19.8886,19.9278,19.8689,19.8886,77400.0
2010-05-25 13:00:00,20.26,20.28,20.18,20.19,135200.0,19.8886,19.9082,19.81,19.8198,135200.0
2010-05-25 13:10:00,20.18,20.22,20.16,20.2,47700.0,19.81,19.8493,19.7904,19.8297,47700.0
2010-05-25 13:20:00,20.21,20.24,20.18,20.22,45700.0,19.8395,19.8689,19.81,19.8493,45700.0
2010-05-25 13:30:00,20.23,20.24,20.17,20.2,72200.0,19.8591,19.8689,19.8002,19.8297,72200.0
2010-05-25 13:40:00,20.19,20.19,20.12,20.14,85000.0,19.8198,19.8198,19.7511,19.7708,85000.0
2010-05-25 13:50:00,20.14,20.18,20.11,20.16,65200.0,19.7708,19.81,19.7413,19.7904,65200.0
2010-05-25 14:00:00,20.16,20.24,20.13,20.19,88600.0,19.7904,19.8689,19.7609,19.8198,88600.0
2010-05-25 14:10:00,20.19,20.27,20.19,20.27,61000.0,19.8198,19.8984,19.8198,19.8984,61000.0
2010-05-25 14:20:00,20.27,20.33,20.24,20.32,98600.0,19.8984,19.9573,19.8689,19.9475,98600.0
2010-05-25 14:30:00,20.33,20.37,20.29,20.3,133500.0,19.9573,19.9965,19.918,19.9278,133500.0
2010-05-25 14:40:00,20.3,20.44,20.3,20.43,85100.0,19.9278,20.0653,19.9278,20.0554,85100.0
2010-05-25 14:50:00,20.43,20.47,20.39,20.4,147500.0,20.0554,20.0947,20.0162,20.026,147500.0
2010-05-25 15:00:00,20.4,20.53,20.4,20.52,162500.0,20.026,20.1536,20.026,20.1438,162500.0
2010-05-25 15:10:00,20.51,20.53,20.42,20.44,124000.0,20.134,20.1536,20.0456,20.0653,124000.0
2010-05-25 15:20:00,20.45,20.57,20.45,20.55,118000.0,20.0751,20.1929,20.0751,20.1732,118000.0
2010-05-25 15:30:00,20.55,20.65,20.53,20.6,230300.0,20.1732,20.2714,20.1536,20.2223,230300.0
2010-05-25 15:40:00,20.6,20.63,20.54,20.59,262500.0,20.2223,20.2518,20.1634,20.2125,262500.0
2010-05-25 15:50:00,20.6,20.62,20.54,20.61,205700.0,20.2223,20.242,20.1634,20.2321,205700.0
2010-05-26 09:30:00,20.69,20.92,20.69,20.92,51800.0,20.3107,20.5365,20.3107,20.5365,51800.0
2010-05-26 09:40:00,20.93,20.97,20.79,20.87,80000.0,20.5463,20.5855,20.4088,20.4874,80000.0
2010-05-26 09:50:00,20.86,20.97,20.83,20.91,49900.0,20.4776,20.5855,20.4481,20.5266,49900.0
2010-05-26 10:00:00,20.92,21.08,20.92,21.05,79700.0,20.5365,20.6935,20.5365,20.6641,79700.0
2010-05-26 10:10:00,21.05,21.13,21.02,21.08,75500.0,20.6641,20.7426,20.6346,20.6935,75500.0
2010-05-26 10:20:00,21.08,21.14,21.01,21.13,161700.0,20.6935,20.7524,20.6248,20.7426,161700.0
2010-05-26 10:30:00,21.12,21.2,21.1,21.18,44700.0,20.7328,20.8113,20.7132,20.7917,44700.0
2010-05-26 10:40:00,21.19,21.22,21.16,21.16,71200.0,20.8015,20.831,20.7721,20.7721,71200.0
2010-05-26 10:50:00,21.17,21.2,21.01,21.04,47000.0,20.7819,20.8113,20.6248,20.6543,47000.0
2010-05-26 11:00:00,21.04,21.05,20.98,21.0,42000.0,20.6543,20.6641,20.5954,20.615,42000.0
2010-05-26 11:10:00,20.99,21.03,20.98,21.0,68600.0,20.6052,20.6444,20.5954,20.615,68600.0
2010-05-26 11:20:00,20.99,21.0,20.9,20.91,47800.0,20.6052,20.615,20.5168,20.5266,47800.0
2010-05-26 11:30:00,20.91,20.98,20.91,20.95,44000.0,20.5266,20.5954,20.5266,20.5659,44000.0
2010-05-26 11:40:00,20.95,20.99,20.86,20.9,40100.0,20.5659,20.6052,20.4776,20.5168,40100.0
2010-05-26 11:50:00,20.9,20.97,20.86,20.95,41800.0,20.5168,20.5855,20.4776,20.5659,41800.0
2010-05-26 12:00:00,20.96,21.04,20.95,21.01,35800.0,20.5757,20.6543,20.5659,20.6248,35800.0
2010-05-26 12:10:00,21.02,21.04,21.0,21.02,29300.0,20.6346,20.6543,20.615,20.6346,29300.0
2010-05-26 12:20:00,21.02,21.04,20.93,20.95,59900.0,20.6346,20.6543,20.5463,20.5659,59900.0
2010-05-26 12:30:00,20.96,20.99,20.94,20.99,24800.0,20.5757,20.6052,20.5561,20.6052,24800.0
2010-05-26 12:40:00,20.98,20.99,20.87,20.88,44800.0,20.5954,20.6052,20.4874,20.4972,44800.0
2010-05-26 12:50:00,20.87,20.97,20.85,20.97,37000.0,20.4874,20.5855,20.4677,20.5855,37000.0
2010-05-26 13:00:00,20.98,21.03,20.97,21.01,35900.0,20.5954,20.6444,20.5855,20.6248,35900.0
2010-05-26 13:10:00,21.02,21.03,20.97,21.0,55800.0,20.6346,20.6444,20.5855,20.615,55800.0
2010-05-26 13:20:00,21.0,21.03,20.97,20.98,62600.0,20.615,20.6444,20.5855,20.5954,62600.0
2010-05-26 13:30:00,20.97,21.07,20.96,21.06,71300.0,20.5855,20.6837,20.5757,20.6739,71300.0
2010-05-26 13:40:00,21.05,21.08,21.04,21.06,29000.0,20.6641,20.6935,20.6543,20.6739,29000.0
2010-05-26 13:50:00,21.06,21.07,21.03,21.03,32300.0,20.6739,20.6837,20.6444,20.6444,32300.0
2010-05-26 14:00:00,21.03,21.07,21.02,21.05,44400.0,20.6444,20.6837,20.6346,20.6641,44400.0
2010-05-26 14:10:00,21.05,21.05,21.0,21.03,28500.0,20.6641,20.6641,20.615,20.6444,28500.0
2010-05-26 14:20:00,21.03,21.04,20.96,20.99,64700.0,20.6444,20.6543,20.5757,20.6052,64700.0
2010-05-26 14:30:00,20.99,21.01,20.88,20.94,75100.0,20.6052,20.6248,20.4972,20.5561,75100.0
2010-05-26 14:40:00,20.94,20.96,20.85,20.86,65400.0,20.5561,20.5757,20.4677,20.4776,65400.0
2010-05-26 14:50:00,20.86,20.87,20.81,20.86,66200.0,20.4776,20.4874,20.4285,20.4776,66200.0
2010-05-26 15:00:00,20.86,20.91,20.85,20.86,122500.0,20.4776,20.5266,20.4677,20.4776,122500.0
2010-05-26 15:10:00,20.85,20.92,20.84,20.85,83700.0,20.4677,20.5365,20.4579,20.4677,83700.0
2010-05-26 15:20:00,20.86,20.87,20.61,20.67,126400.0,20.4776,20.4874,20.2321,20.291,126400.0
2010-05-26 15:30:00,20.66,20.71,20.62,20.69,151200.0,20.2812,20.3303,20.242,20.3107,151200.0
2010-05-26 15:40:00,20.7,20.79,20.67,20.7,174500.0,20.3205,20.4088,20.291,20.3205,174500.0
2010-05-26 15:50:00,20.71,20.72,20.63,20.65,241100.0,20.3303,20.3401,20.2518,20.2714,241100.0
2010-05-27 09:30:00,20.6,20.7,20.01,20.49,210400.0,20.2223,20.3205,19.6431,20.1143,210400.0
2010-05-27 09:40:00,20.5,20.78,20.5,20.73,152500.0,20.1242,20.399,20.1242,20.3499,152500.0
2010-05-27 09:50:00,20.72,20.74,20.68,20.71,116100.0,20.3401,20.3598,20.3009,20.3303,116100.0
2010-05-27 10:00:00,20.71,20.71,20.62,20.67,151500.0,20.3303,20.3303,20.242,20.291,151500.0
2010-05-27 10:10:00,20.66,20.78,20.66,20.76,41100.0,20.2812,20.399,20.2812,20.3794,41100.0
2010-05-27 10:20:00,20.75,20.92,20.74,20.91,57100.0,20.3696,20.5365,20.3598,20.5266,57100.0
2010-05-27 10:30:00,20.91,20.96,20.87,20.87,58300.0,20.5266,20.5757,20.4874,20.4874,58300.0
2010-05-27 10:40:00,20.86,20.89,20.83,20.86,56300.0,20.4776,20.507,20.4481,20.4776,56300.0
2010-05-27 10:50:00,20.87,20.95,20.86,20.92,44700.0,20.4874,20.5659,20.4776,20.5365,44700.0
2010-05-27 11:00:00,20.92,20.97,20.9,20.94,66200.0,20.5365,20.5855,20.5168,20.5561,66200.0
2010-05-27 11:10:00,20.95,20.96,20.85,20.86,63500.0,20.5659,20.5757,20.4677,20.4776,63500.0
2010-05-27 11:20:00,20.86,20.87,20.83,20.85,78300.0,20.4776,20.4874,20.4481,20.4677,78300.0
2010-05-27 11:30:00,20.86,20.86,20.67,20.67,59200.0,20.4776,20.4776,20.291,20.291,59200.0
2010-05-27 11:40:00,20.67,20.67,20.61,20.62,88600.0,20.291,20.291,20.2321,20.242,88600.0
2010-05-27 11:50:00,20.63,20.74,20.62,20.72,89700.0,20.2518,20.3598,20.242,20.3401,89700.0
2010-05-27 12:00:00,20.72,20.73,20.67,20.67,56900.0,20.3401,20.3499,20.291,20.291,56900.0
2010-05-27 12:10:00,20.68,20.7,20.66,20.68,54200.0,20.3009,20.3205,20.2812,20.3009,54200.0
2010-05-27 12:20:00,20.68,20.68,20.62,20.64,57400.0,20.3009,20.3009,20.242,20.2616,57400.0
2010-05-27 12:30:00,20.64,20.65,20.62,20.64,49900.0,20.2616,20.2714,20.242,20.2616,49900.0
2010-05-27 12:40:00,20.64,20.65,20.6,20.62,37900.0,20.2616,20.2714,20.2223,20.242,37900.0
2010-05-27 12:50:00,20.62,20.62,20.58,20.6,54400.0,20.242,20.242,20.2027,20.2223,54400.0
2010-05-27 13:00:00,20.6,20.6,20.48,20.5,68500.0,20.2223,20.2223,20.1045,20.1242,68500.0
2010-05-27 13:10:00,20.5,20.57,20.5,20.57,29500.0,20.1242,20.1929,20.1242,20.1929,29500.0
2010-05-27 13:20:00,20.56,20.6,20.56,20.59,45400.0,20.1831,20.2223,20.1831,20.2125,45400.0
2010-05-27 13:30:00,20.58,20.61,20.56,20.58,61400.0,20.2027,20.2321,20.1831,20.2027,61400.0
2010-05-27 13:40:00,20.57,20.59,20.53,20.56,57200.0,20.1929,20.2125,20.1536,20.1831,57200.0
2010-05-27 13:50:00,20.56,20.61,20.55,20.59,86500.0,20.1831,20.2321,20.1732,20.2125,86500.0
2010-05-27 14:00:00,20.59,20.66,20.59,20.64,115300.0,20.2125,20.2812,20.2125,20.2616,115300.0
2010-05-27 14:10:00,20.64,20.66,20.62,20.63,62200.0,20.2616,20.2812,20.242,20.2518,62200.0
2010-05-27 14:20:00,20.63,20.67,20.62,20.66,49500.0,20.2518,20.291,20.242,20.2812,49500.0
2010-05-27 14:30:00,20.67,20.67,20.63,20.65,69900.0,20.291,20.291,20.2518,20.2714,69900.0
2010-05-27 14:40:00,20.65,20.65,20.6,20.62,78500.0,20.2714,20.2714,20.2223,20.242,78500.0
2010-05-27 14:50:00,20.61,20.62,20.58,20.59,61800.0,20.2321,20.242,20.2027,20.2125,61800.0
2010-05-27 15:00:00,20.6,20.65,20.59,20.64,67500.0,20.2223,20.2714,20.2125,20.2616,67500.0
2010-05-27 15:10:00,20.65,20.71,20.64,20.69,88000.0,20.2714,20.3303,20.2616,20.3107,88000.0
2010-05-27 15:20:00,20.68,20.69,20.64,20.66,112800.0,20.3009,20.3107,20.2616,20.2812,112800.0
2010-05-27 15:30:00,20.66,20.73,20.65,20.72,195100.0,20.2812,20.3499,20.2714,20.3401,195100.0
2010-05-27 15:40:00,20.72,20.82,20.72,20.8,210600.0,20.3401,20.4383,20.3401,20.4187,210600.0
2010-05-27 15:50:00,20.8,20.88,20.8,20.87,235200.0,20.4187,20.4972,20.4187,20.4874,235200.0
2010-05-28 09:30:00,20.86,20.95,20.79,20.84,45100.0,20.4776,20.5659,20.4088,20.4579,45100.0
2010-05-28 09:40:00,20.82,20.85,20.68,20.76,41000.0,20.4383,20.4677,20.3009,20.3794,41000.0
2010-05-28 09:50:00,20.74,20.76,20.65,20.75,47500.0,20.3598,20.3794,20.2714,20.3696,47500.0
2010-05-28 10:00:00,20.76,20.89,20.76,20.89,32400.0,20.3794,20.507,20.3794,20.507,32400.0
2010-05-28 10:10:00,20.88,20.95,20.86,20.93,43800.0,20.4972,20.5659,20.4776,20.5463,43800.0
2010-05-28 10:20:00,20.94,20.96,20.85,20.87,32600.0,20.5561,20.5757,20.4677,20.4874,32600.0
2010-05-28 10:30:00,20.86,20.92,20.85,20.85,45900.0,20.4776,20.5365,20.4677,20.4677,45900.0
2010-05-28 10:40:00,20.86,20.86,20.73,20.74,43400.0,20.4776,20.4776,20.3499,20.3598,43400.0
2010-05-28 10:50:00,20.74,20.83,20.74,20.82,63700.0,20.3598,20.4481,20.3598,20.4383,63700.0
2010-05-28 11:00:00,20.82,20.85,20.77,20.83,38800.0,20.4383,20.4677,20.3892,20.4481,38800.0
2010-05-28 11:10:00,20.83,20.87,20.75,20.79,65300.0,20.4481,20.4874,20.3696,20.4088,65300.0
2010-05-28 11:20:00,20.78,20.79,20.72,20.74,30500.0,20.399,20.4088,20.3401,20.3598,30500.0
2010-05-28 11:30:00,20.74,20.74,20.71,20.73,25500.0,20.3598,20.3598,20.3303,20.3499,25500.0
2010-05-28 11:40:00,20.72,20.87,20.72,20.87,38600.0,20.3401,20.4874,20.3401,20.4874,38600.0
2010-05-28 11:50:00,20.86,20.86,20.79,20.82,22400.0,20.4776,20.4776,20.4088,20.4383,22400.0
2010-05-28 12:00:00,20.82,20.88,20.8,20.88,52700.0,20.4383,20.4972,20.4187,20.4972,52700.0
2010-05-28 12:10:00,20.88,20.89,20.84,20.87,26000.0,20.4972,20.507,20.4579,20.4874,26000.0
2010-05-28 12:20:00,20.87,20.9,20.86,20.86,16100.0,20.4874,20.5168,20.4776,20.4776,16100.0
2010-05-28 12:30:00,20.86,20.87,20.66,20.68,139900.0,20.4776,20.4874,20.2812,20.3009,139900.0
2010-05-28 12:40:00,20.67,20.78,20.63,20.71,117200.0,20.291,20.399,20.2518,20.3303,117200.0
2010-05-28 12:50:00,20.72,20.74,20.67,20.72,72800.0,20.3401,20.3598,20.291,20.3401,72800.0
2010-05-28 13:00:00,20.73,20.79,20.71,20.73,51400.0,20.3499,20.4088,20.3303,20.3499,51400.0
2010-05-28 13:10:00,20.72,20.78,20.71,20.78,54100.0,20.3401,20.399,20.3303,20.399,54100.0
2010-05-28 13:20:00,20.77,20.79,20.73,20.75,44400.0,20.3892,20.4088,20.3499,20.3696,44400.0
2010-05-28 13:30:00,20.75,20.78,20.72,20.73,41800.0,20.3696,20.399,20.3401,20.3499,41800.0
2010-05-28 13:40:00,20.73,20.74,20.65,20.68,31000.0,20.3499,20.3598,20.2714,20.3009,31000.0
2010-05-28 13:50:00,20.68,20.7,20.63,20.64,48100.0,20.3009,20.3205,20.2518,20.2616,48100.0
2010-05-28 14:00:00,20.64,20.65,20.54,20.58,64600.0,20.2616,20.2714,20.1634,20.2027,64600.0
2010-05-28 14:10:00,20.59,20.62,20.56,20.62,58300.0,20.2125,20.242,20.1831,20.242,58300.0
2010-05-28 14:20:00,20.62,20.65,20.6,20.64,43300.0,20.242,20.2714,20.2223,20.2616,43300.0
2010-05-28 14:30:00,20.65,20.68,20.63,20.68,39300.0,20.2714,20.3009,20.2518,20.3009,39300.0
2010-05-28 14:40:00,20.68,20.88,20.68,20.85,164200.0,20.3009,20.4972,20.3009,20.4677,164200.0
2010-05-28 14:50:00,20.85,20.91,20.83,20.85,65800.0,20.4677,20.5266,20.4481,20.4677,65800.0
2010-05-28 15:00:00,20.85,20.88,20.81,20.83,48700.0,20.4677,20.4972,20.4285,20.4481,48700.0
2010-05-28 15:10:00,20.83,20.9,20.82,20.89,58400.0,20.4481,20.5168,20.4383,20.507,58400.0
2010-05-28 15:20:00,20.88,20.94,20.88,20.92,79800.0,20.4972,20.5561,20.4972,20.5365,79800.0
2010-05-28 15:30:00,20.92,20.95,20.89,20.9,72600.0,20.5365,20.5659,20.507,20.5168,72600.0
2010-05-28 15:40:00,20.9,20.93,20.74,20.83,207600.0,20.5168,20.5463,20.3598,20.4481,207600.0
2010-05-28 15:50:00,20.83,20.87,20.7,20.71,214400.0,20.4481,20.4874,20.3205,20.3303,214400.0
2010-06-01 09:30:00,20.54,20.59,20.37,20.46,51500.0,20.1634,20.2125,19.9965,20.0849,51500.0
2010-06-01 09:40:00,20.46,20.55,20.43,20.43,37300.0,20.0849,20.1732,20.0554,20.0554,37300.0
2010-06-01 09:50:00,20.44,20.51,20.4,20.4,41200.0,20.0653,20.134,20.026,20.026,41200.0
2010-06-01 10:00:00,20.41,20.67,20.41,20.57,91900.0,20.0358,20.291,20.0358,20.1929,91900.0
2010-06-01 10:10:00,20.57,20.66,20.57,20.66,43100.0,20.1929,20.2812,20.1929,20.2812,43100.0
2010-06-01 10:20:00,20.66,20.79,20.64,20.73,56000.0,20.2812,20.4088,20.2616,20.3499,56000.0
2010-06-01 10:30:00,20.74,20.8,20.73,20.75,60800.0,20.3598,20.4187,20.3499,20.3696,60800.0
2010-06-01 10:40:00,20.74,20.76,20.62,20.64,47700.0,20.3598,20.3794,20.242,20.2616,47700.0
2010-06-01 10:50:00,20.66,20.66,20.6,20.6,28500.0,20.2812,20.2812,20.2223,20.2223,28500.0
2010-06-01 11:00:00,20.6,20.61,20.54,20.56,38800.0,20.2223,20.2321,20.1634,20.1831,38800.0
2010-06-01 11:10:00,20.56,20.57,20.5,20.53,28400.0,20.1831,20.1929,20.1242,20.1536,28400.0
2010-06-01 11:20:00,20.53,20.6,20.53,20.58,30600.0,20.1536,20.2223,20.1536,20.2027,30600.0
2010-06-01 11:30:00,20.58,20.63,20.55,20.6,99800.0,20.2027,20.2518,20.1732,20.2223,99800.0
2010-06-01 11:40:00,20.6,20.61,20.48,20.6,90800.0,20.2223,20.2321,20.1045,20.2223,90800.0
2010-06-01 11:50:00,20.6,20.6,20.47,20.47,75900.0,20.2223,20.2223,20.0947,20.0947,75900.0
2010-06-01 12:00:00,20.48,20.53,20.47,20.49,36500.0,20.1045,20.1536,20.0947,20.1143,36500.0
2010-06-01 12:10:00,20.49,20.56,20.47,20.56,73100.0,20.1143,20.1831,20.0947,20.1831,73100.0
2010-06-01 12:20:00,20.56,20.61,20.54,20.6,20800.0,20.1831,20.2321,20.1634,20.2223,20800.0
2010-06-01 12:30:00,20.6,20.61,20.55,20.58,29300.0,20.2223,20.2321,20.1732,20.2027,29300.0
2010-06-01 12:40:00,20.59,20.6,20.53,20.53,38800.0,20.2125,20.2223,20.1536,20.1536,38800.0
2010-06-01 12:50:00,20.53,20.58,20.51,20.51,48200.0,20.1536,20.2027,20.134,20.134,48200.0
2010-06-01 13:00:00,20.52,20.62,20.52,20.62,88000.0,20.1438,20.242,20.1438,20.242,88000.0
2010-06-01 13:10:00,20.62,20.72,20.62,20.7,81000.0,20.242,20.3401,20.242,20.3205,81000.0
2010-06-01 13:20:00,20.7,20.71,20.68,20.69,45000.0,20.3205,20.3303,20.3009,20.3107,45000.0
2010-06-01 13:30:00,20.7,20.74,20.69,20.72,48400.0,20.3205,20.3598,20.3107,20.3401,48400.0
2010-06-01 13:40:00,20.72,20.72,20.67,20.7,38600.0,20.3401,20.3401,20.291,20.3205,38600.0
2010-06-01 13:50:00,20.69,20.69,20.58,20.59,61000.0,20.3107,20.3107,20.2027,20.2125,61000.0
2010-06-01 14:00:00,20.59,20.59,20.47,20.49,116200.0,20.2125,20.2125,20.0947,20.1143,116200.0
2010-06-01 14:10:00,20.5,20.54,20.47,20.52,62100.0,20.1242,20.1634,20.0947,20.1438,62100.0
2010-06-01 14:20:00,20.52,20.56,20.5,20.53,57700.0,20.1438,20.1831,20.1242,20.1536,57700.0
2010-06-01 14:30:00,20.53,20.59,20.53,20.55,63000.0,20.1536,20.2125,20.1536,20.1732,63000.0
2010-06-01 14:40:00,20.54,20.61,20.52,20.59,39400.0,20.1634,20.2321,20.1438,20.2125,39400.0
2010-06-01 14:50:00,20.59,20.59,20.49,20.54,60400.0,20.2125,20.2125,20.1143,20.1634,60400.0
2010-06-01 15:00:00,20.55,20.56,20.49,20.49,84200.0,20.1732,20.1831,20.1143,20.1143,84200.0
2010-06-01 15:10:00,20.49,20.52,20.42,20.42,71300.0,20.1143,20.1438,20.0456,20.0456,71300.0
2010-06-01 15:20:00,20.42,20.46,20.33,20.38,173500.0,20.0456,20.0849,19.9573,20.0064,173500.0
2010-06-01 15:30:00,20.37,20.47,20.35,20.44,143800.0,19.9965,20.0947,19.9769,20.0653,143800.0
2010-06-01 15:40:00,20.44,20.45,20.29,20.3,189800.0,20.0653,20.0751,19.918,19.9278,189800.0
2010-06-01 15:50:00,20.31,20.31,20.2,20.21,209500.0,19.9376,19.9376,19.8297,19.8395,209500.0
2010-06-02 09:30:00,20.42,20.55,20.4,20.49,63300.0,20.0456,20.1732,20.026,20.1143,63300.0
2010-06-02 09:40:00,20.47,20.53,20.41,20.43,30800.0,20.0947,20.1536,20.0358,20.0554,30800.0
2010-06-02 09:50:00,20.43,20.45,20.36,20.45,20800.0,20.0554,20.0751,19.9867,20.0751,20800.0
2010-06-02 10:00:00,20.46,20.52,20.39,20.42,57500.0,20.0849,20.1438,20.0162,20.0456,57500.0
2010-06-02 10:10:00,20.43,20.49,20.34,20.4,44100.0,20.0554,20.1143,19.9671,20.026,44100.0
2010-06-02 10:20:00,20.41,20.44,20.36,20.36,27500.0,20.0358,20.0653,19.9867,19.9867,27500.0
2010-06-02 10:30:00,20.37,20.41,20.33,20.36,41400.0,19.9965,20.0358,19.9573,19.9867,41400.0
2010-06-02 10:40:00,20.35,20.36,20.28,20.3,36600.0,19.9769,19.9867,19.9082,19.9278,36600.0
2010-06-02 10:50:00,20.3,20.35,20.27,20.33,38000.0,19.9278,19.9769,19.8984,19.9573,38000.0
2010-06-02 11:00:00,20.33,20.42,20.33,20.4,39300.0,19.9573,20.0456,19.9573,20.026,39300.0
2010-06-02 11:10:00,20.4,20.42,20.36,20.37,46000.0,20.026,20.0456,19.9867,19.9965,46000.0
2010-06-02 11:20:00,20.37,20.4,20.33,20.34,46700.0,19.9965,20.026,19.9573,19.9671,46700.0
2010-06-02 11:30:00,20.35,20.4,20.32,20.37,50700.0,19.9769,20.026,19.9475,19.9965,50700.0
2010-06-02 11:40:00,20.36,20.45,20.36,20.41,37700.0,19.9867,20.0751,19.9867,20.0358,37700.0
2010-06-02 11:50:00,20.42,20.43,20.37,20.4,41900.0,20.0456,20.0554,19.9965,20.026,41900.0
2010-06-02 12:00:00,20.4,20.47,20.4,20.46,30300.0,20.026,20.0947,20.026,20.0849,30300.0
2010-06-02 12:10:00,20.46,20.48,20.35,20.35,135300.0,20.0849,20.1045,19.9769,19.9769,135300.0
2010-06-02 12:20:00,20.35,20.35,20.32,20.34,36700.0,19.9769,19.9769,19.9475,19.9671,36700.0
2010-06-02 12:30:00,20.34,20.37,20.33,20.34,30500.0,19.9671,19.9965,19.9573,19.9671,30500.0
2010-06-02 12:40:00,20.34,20.39,20.34,20.38,12300.0,19.9671,20.0162,19.9671,20.0064,12300.0
2010-06-02 12:50:00,20.38,20.46,20.38,20.45,42400.0,20.0064,20.0849,20.0064,20.0751,42400.0
2010-06-02 13:00:00,20.45,20.45,20.41,20.42,56200.0,20.0751,20.0751,20.0358,20.0456,56200.0
2010-06-02 13:10:00,20.42,20.43,20.36,20.37,41100.0,20.0456,20.0554,19.9867,19.9965,41100.0
2010-06-02 13:20:00,20.36,20.39,20.35,20.36,23800.0,19.9867,20.0162,19.9769,19.9867,23800.0
2010-06-02 13:30:00,20.36,20.38,20.33,20.34,35000.0,19.9867,20.0064,19.9573,19.9671,35000.0
2010-06-02 13:40:00,20.33,20.34,20.3,20.31,28000.0,19.9573,19.9671,19.9278,19.9376,28000.0
2010-06-02 13:50:00,20.31,20.31,20.25,20.25,30100.0,19.9376,19.9376,19.8787,19.8787,30100.0
2010-06-02 14:00:00,20.26,20.26,20.23,20.26,40100.0,19.8886,19.8886,19.8591,19.8886,40100.0
2010-06-02 14:10:00,20.25,20.26,20.22,20.23,63000.0,19.8787,19.8886,19.8493,19.8591,63000.0
2010-06-02 14:20:00,20.23,20.27,20.21,20.24,68700.0,19.8591,19.8984,19.8395,19.8689,68700.0
2010-06-02 14:30:00,20.25,20.31,20.23,20.31,43800.0,19.8787,19.9376,19.8591,19.9376,43800.0
2010-06-02 14:40:00,20.31,20.39,20.3,20.38,69100.0,19.9376,20.0162,19.9278,20.0064,69100.0
2010-06-02 14:50:00,20.39,20.45,20.39,20.43,47100.0,20.0162,20.0751,20.0162,20.0554,47100.0
2010-06-02 15:00:00,20.43,20.52,20.43,20.5,70700.0,20.0554,20.1438,20.0554,20.1242,70700.0
2010-06-02 15:10:00,20.5,20.53,20.49,20.49,86400.0,20.1242,20.1536,20.1143,20.1143,86400.0
2010-06-02 15:20:00,20.49,20.54,20.48,20.54,51400.0,20.1143,20.1634,20.1045,20.1634,51400.0
2010-06-02 15:30:00,20.54,20.56,20.52,20.55,86400.0,20.1634,20.1831,20.1438,20.1732,86400.0
2010-06-02 15:40:00,20.55,20.58,20.54,20.57,72000.0,20.1732,20.2027,20.1634,20.1929,72000.0
2010-06-02 15:50:00,20.57,20.68,20.57,20.67,167200.0,20.1929,20.3009,20.1929,20.291,167200.0
2010-06-03 09:30:00,20.73,21.06,20.73,21.0,120800.0,20.3499,20.6739,20.3499,20.615,120800.0
2010-06-03 09:40:00,21.0,21.08,20.95,21.08,97100.0,20.615,20.6935,20.5659,20.6935,97100.0
2010-06-03 09:50:00,21.08,21.21,21.08,21.2,88500.0,20.6935,20.8211,20.6935,20.8113,88500.0
2010-06-03 10:00:00,21.19,21.19,21.04,21.09,59600.0,20.8015,20.8015,20.6543,20.7033,59600.0
2010-06-03 10:10:00,21.09,21.1,21.0,21.02,38200.0,20.7033,20.7132,20.615,20.6346,38200.0
2010-06-03 10:20:00,21.02,21.02,20.94,20.96,41200.0,20.6346,20.6346,20.5561,20.5757,41200.0
2010-06-03 10:30:00,20.96,21.04,20.9,20.92,63300.0,20.5757,20.6543,20.5168,20.5365,63300.0
2010-06-03 10:40:00,20.93,20.97,20.92,20.96,27400.0,20.5463,20.5855,20.5365,20.5757,27400.0
2010-06-03 10:50:00,20.95,21.0,20.92,20.92,87400.0,20.5659,20.615,20.5365,20.5365,87400.0
2010-06-03 11:00:00,20.94,20.98,20.92,20.94,49000.0,20.5561,20.5954,20.5365,20.5561,49000.0
2010-06-03 11:10:00,20.95,20.95,20.89,20.9,44700.0,20.5659,20.5659,20.507,20.5168,44700.0
2010-06-03 11:20:00,20.9,20.91,20.84,20.84,65900.0,20.5168,20.5266,20.4579,20.4579,65900.0
2010-06-03 11:30:00,20.84,20.89,20.84,20.89,86500.0,20.4579,20.507,20.4579,20.507,86500.0
2010-06-03 11:40:00,20.89,20.91,20.84,20.89,59500.0,20.507,20.5266,20.4579,20.507,59500.0
2010-06-03 11:50:00,20.9,20.92,20.89,20.91,33300.0,20.5168,20.5365,20.507,20.5266,33300.0
2010-06-03 12:00:00,20.91,20.92,20.83,20.84,26200.0,20.5266,20.5365,20.4481,20.4579,26200.0
2010-06-03 12:10:00,20.84,20.85,20.79,20.81,25200.0,20.4579,20.4677,20.4088,20.4285,25200.0
2010-06-03 12:20:00,20.81,20.81,20.7,20.73,30400.0,20.4285,20.4285,20.3205,20.3499,30400.0
2010-06-03 12:30:00,20.73,20.75,20.71,20.75,41000.0,20.3499,20.3696,20.3303,20.3696,41000.0
2010-06-03 12:40:00,20.75,20.78,20.74,20.77,24200.0,20.3696,20.399,20.3598,20.3892,24200.0
2010-06-03 12:50:00,20.77,20.8,20.75,20.8,32800.0,20.3892,20.4187,20.3696,20.4187,32800.0
2010-06-03 13:00:00,20.8,20.87,20.78,20.87,61900.0,20.4187,20.4874,20.399,20.4874,61900.0
2010-06-03 13:10:00,20.87,20.9,20.85,20.85,28900.0,20.4874,20.5168,20.4677,20.4677,28900.0
2010-06-03 13:20:00,20.85,20.86,20.85,20.86,32300.0,20.4677,20.4776,20.4677,20.4776,32300.0
2010-06-03 13:30:00,20.86,20.91,20.85,20.91,39900.0,20.4776,20.5266,20.4677,20.5266,39900.0
2010-06-03 13:40:00,20.91,20.94,20.89,20.92,25600.0,20.5266,20.5561,20.507,20.5365,25600.0
2010-06-03 13:50:00,20.93,20.94,20.89,20.91,51100.0,20.5463,20.5561,20.507,20.5266,51100.0
2010-06-03 14:00:00,20.9,20.94,20.89,20.93,59600.0,20.5168,20.5561,20.507,20.5463,59600.0
2010-06-03 14:10:00,20.92,21.04,20.92,21.0,73900.0,20.5365,20.6543,20.5365,20.615,73900.0
2010-06-03 14:20:00,21.0,21.03,20.98,20.99,53000.0,20.615,20.6444,20.5954,20.6052,53000.0
2010-06-03 14:30:00,20.98,21.07,20.96,21.05,93000.0,20.5954,20.6837,20.5757,20.6641,93000.0
2010-06-03 14:40:00,21.06,21.07,21.01,21.01,62500.0,20.6739,20.6837,20.6248,20.6248,62500.0
2010-06-03 14:50:00,21.01,21.04,21.0,21.01,62600.0,20.6248,20.6543,20.615,20.6248,62600.0
2010-06-03 15:00:00,21.02,21.05,21.01,21.03,73500.0,20.6346,20.6641,20.6248,20.6444,73500.0
2010-06-03 15:10:00,21.04,21.05,20.99,21.01,83000.0,20.6543,20.6641,20.6052,20.6248,83000.0
2010-06-03 15:20:00,21.01,21.12,21.0,21.11,99700.0,20.6248,20.7328,20.615,20.723,99700.0
2010-06-03 15:30:00,21.11,21.12,21.06,21.08,95600.0,20.723,20.7328,20.6739,20.6935,95600.0
2010-06-03 15:40:00,21.08,21.11,21.04,21.05,128600.0,20.6935,20.723,20.6543,20.6641,128600.0
2010-06-03 15:50:00,21.04,21.1,21.01,21.09,153700.0,20.6543,20.7132,20.6248,20.7033,153700.0
2010-06-04 09:30:00,20.6,21.02,20.6,20.85,130400.0,20.2223,20.6346,20.2223,20.4677,130400.0
2010-06-04 09:40:00,20.85,20.91,20.73,20.82,74100.0,20.4677,20.5266,20.3499,20.4383,74100.0
2010-06-04 09:50:00,20.82,21.0,20.81,20.95,83700.0,20.4383,20.615,20.4285,20.5659,83700.0
2010-06-04 10:00:00,20.93,20.93,20.84,20.91,53200.0,20.5463,20.5463,20.4579,20.5266,53200.0
2010-06-04 10:10:00,20.91,20.99,20.89,20.97,62200.0,20.5266,20.6052,20.507,20.5855,62200.0
2010-06-04 10:20:00,20.96,21.04,20.94,21.0,71000.0,20.5757,20.6543,20.5561,20.615,71000.0
2010-06-04 10:30:00,20.99,21.02,20.92,20.96,48600.0,20.6052,20.6346,20.5365,20.5757,48600.0
2010-06-04 10:40:00,20.95,20.99,20.9,20.91,45300.0,20.5659,20.6052,20.5168,20.5266,45300.0
2010-06-04 10:50:00,20.9,20.91,20.87,20.89,50500.0,20.5168,20.5266,20.4874,20.507,50500.0
2010-06-04 11:00:00,20.89,20.95,20.88,20.95,75900.0,20.507,20.5659,20.4972,20.5659,75900.0
2010-06-04 11:10:00,20.96,21.01,20.93,21.0,130500.0,20.5757,20.6248,20.5463,20.615,130500.0
2010-06-04 11:20:00,21.0,21.01,20.95,20.95,57300.0,20.615,20.6248,20.5659,20.5659,57300.0
2010-06-04 11:30:00,20.95,21.0,20.94,20.98,62900.0,20.5659,20.615,20.5561,20.5954,62900.0
2010-06-04 11:40:00,20.98,21.04,20.98,21.04,49000.0,20.5954,20.6543,20.5954,20.6543,49000.0
2010-06-04 11:50:00,21.03,21.05,21.02,21.03,61200.0,20.6444,20.6641,20.6346,20.6444,61200.0
2010-06-04 12:00:00,21.03,21.03,20.91,20.96,102900.0,20.6444,20.6444,20.5266,20.5757,102900.0
2010-06-04 12:10:00,20.96,21.01,20.96,20.99,78500.0,20.5757,20.6248,20.5757,20.6052,78500.0
2010-06-04 12:20:00,20.99,21.01,20.98,20.98,42000.0,20.6052,20.6248,20.5954,20.5954,42000.0
2010-06-04 12:30:00,20.98,20.98,20.9,20.91,151500.0,20.5954,20.5954,20.5168,20.5266,151500.0
2010-06-04 12:40:00,20.9,20.92,20.86,20.92,71900.0,20.5168,20.5365,20.4776,20.5365,71900.0
2010-06-04 12:50:00,20.92,20.97,20.92,20.93,48900.0,20.5365,20.5855,20.5365,20.5463,48900.0
2010-06-04 13:00:00,20.94,20.96,20.91,20.96,89700.0,20.5561,20.5757,20.5266,20.5757,89700.0
2010-06-04 13:10:00,20.96,20.99,20.95,20.99,99600.0,20.5757,20.6052,20.5659,20.6052,99600.0
2010-06-04 13:20:00,20.98,20.99,20.96,20.97,105700.0,20.5954,20.6052,20.5757,20.5855,105700.0
2010-06-04 13:30:00,20.97,21.04,20.97,21.01,127600.0,20.5855,20.6543,20.5855,20.6248,127600.0
2010-06-04 13:40:00,21.01,21.04,21.0,21.03,128700.0,20.6248,20.6543,20.615,20.6444,128700.0
2010-06-04 13:50:00,21.02,21.12,21.01,21.09,250700.0,20.6346,20.7328,20.6248,20.7033,250700.0
2010-06-04 14:00:00,21.09,21.13,21.07,21.1,207000.0,20.7033,20.7426,20.6837,20.7132,207000.0
2010-06-04 14:10:00,21.1,21.13,21.09,21.09,135100.0,20.7132,20.7426,20.7033,20.7033,135100.0
2010-06-04 14:20:00,21.09,21.16,21.09,21.15,396100.0,20.7033,20.7721,20.7033,20.7622,396100.0
2010-06-04 14:30:00,21.14,21.19,21.11,21.12,457500.0,20.7524,20.8015,20.723,20.7328,457500.0
2010-06-04 14:40:00,21.12,21.13,20.96,20.97,293300.0,20.7328,20.7426,20.5757,20.5855,293300.0
2010-06-04 14:50:00,20.96,20.98,20.89,20.91,257200.0,20.5757,20.5954,20.507,20.5266,257200.0
2010-06-04 15:00:00,20.9,21.03,20.9,20.99,341900.0,20.5168,20.6444,20.5168,20.6052,341900.0
2010-06-04 15:10:00,20.99,21.06,20.99,21.04,223600.0,20.6052,20.6739,20.6052,20.6543,223600.0
2010-06-04 15:20:00,21.03,21.06,20.91,20.91,134100.0,20.6444,20.6739,20.5266,20.5266,134100.0
2010-06-04 15:30:00,20.92,20.96,20.89,20.93,186000.0,20.5365,20.5757,20.507,20.5463,186000.0
2010-06-04 15:40:00,20.93,20.94,20.8,20.92,302100.0,20.5463,20.5561,20.4187,20.5365,302100.0
2010-06-04 15:50:00,20.92,20.94,20.78,20.87,454600.0,20.5365,20.5561,20.399,20.4874,454600.0
2010-06-07 09:30:00,20.91,20.91,20.6,20.67,63500.0,20.5266,20.5266,20.2223,20.291,63500.0
2010-06-07 09:40:00,20.66,20.66,20.5,20.6,46400.0,20.2812,20.2812,20.1242,20.2223,46400.0
2010-06-07 09:50:00,20.59,20.72,20.58,20.67,42800.0,20.2125,20.3401,20.2027,20.291,42800.0
2010-06-07 10:00:00,20.67,20.69,20.62,20.68,47700.0,20.291,20.3107,20.242,20.3009,47700.0
2010-06-07 10:10:00,20.66,20.68,20.6,20.6,59400.0,20.2812,20.3009,20.2223,20.2223,59400.0
2010-06-07 10:20:00,20.6,20.64,20.55,20.56,58700.0,20.2223,20.2616,20.1732,20.1831,58700.0
2010-06-07 10:30:00,20.56,20.57,20.44,20.45,57800.0,20.1831,20.1929,20.0653,20.0751,57800.0
2010-06-07 10:40:00,20.44,20.5,20.38,20.41,61500.0,20.0653,20.1242,20.0064,20.0358,61500.0
2010-06-07 10:50:00,20.42,20.44,20.3,20.34,83200.0,20.0456,20.0653,19.9278,19.9671,83200.0
2010-06-07 11:00:00,20.34,20.41,20.34,20.39,84100.0,19.9671,20.0358,19.9671,20.0162,84100.0
2010-06-07 11:10:00,20.39,20.4,20.29,20.31,68200.0,20.0162,20.026,19.918,19.9376,68200.0
2010-06-07 11:20:00,20.31,20.36,20.28,20.35,52200.0,19.9376,19.9867,19.9082,19.9769,52200.0
2010-06-07 11:30:00,20.34,20.4,20.34,20.39,44000.0,19.9671,20.026,19.9671,20.0162,44000.0
2010-06-07 11:40:00,20.39,20.42,20.36,20.38,61900.0,20.0162,20.0456,19.9867,20.0064,61900.0
2010-06-07 11:50:00,20.38,20.44,20.37,20.42,31600.0,20.0064,20.0653,19.9965,20.0456,31600.0
2010-06-07 12:00:00,20.42,20.49,20.39,20.48,53000.0,20.0456,20.1143,20.0162,20.1045,53000.0
2010-06-07 12:10:00,20.48,20.51,20.45,20.46,43400.0,20.1045,20.134,20.0751,20.0849,43400.0
2010-06-07 12:20:00,20.47,20.49,20.4,20.4,42000.0,20.0947,20.1143,20.026,20.026,42000.0
2010-06-07 12:30:00,20.4,20.4,20.38,20.4,18100.0,20.026,20.026,20.0064,20.026,18100.0
2010-06-07 12:40:00,20.4,20.44,20.4,20.43,55800.0,20.026,20.0653,20.026,20.0554,55800.0
2010-06-07 12:50:00,20.43,20.49,20.43,20.45,30100.0,20.0554,20.1143,20.0554,20.0751,30100.0
2010-06-07 13:00:00,20.46,20.46,20.39,20.4,46200.0,20.0849,20.0849,20.0162,20.026,46200.0
2010-06-07 13:10:00,20.4,20.43,20.38,20.43,36700.0,20.026,20.0554,20.0064,20.0554,36700.0
2010-06-07 13:20:00,20.44,20.45,20.41,20.44,42100.0,20.0653,20.0751,20.0358,20.0653,42100.0
2010-06-07 13:30:00,20.44,20.48,20.42,20.43,40900.0,20.0653,20.1045,20.0456,20.0554,40900.0
2010-06-07 13:40:00,20.43,20.44,20.35,20.36,53000.0,20.0554,20.0653,19.9769,19.9867,53000.0
2010-06-07 13:50:00,20.36,20.39,20.35,20.35,51500.0,19.9867,20.0162,19.9769,19.9769,51500.0
2010-06-07 14:00:00,20.35,20.39,20.33,20.38,57500.0,19.9769,20.0162,19.9573,20.0064,57500.0
2010-06-07 14:10:00,20.38,20.4,20.33,20.34,68400.0,20.0064,20.026,19.9573,19.9671,68400.0
2010-06-07 14:20:00,20.35,20.36,20.31,20.33,66000.0,19.9769,19.9867,19.9376,19.9573,66000.0
2010-06-07 14:30:00,20.34,20.35,20.29,20.3,85100.0,19.9671,19.9769,19.918,19.9278,85100.0
2010-06-07 14:40:00,20.3,20.3,20.19,20.22,78300.0,19.9278,19.9278,19.8198,19.8493,78300.0
2010-06-07 14:50:00,20.22,20.23,20.19,20.22,71900.0,19.8493,19.8591,19.8198,19.8493,71900.0
2010-06-07 15:00:00,20.23,20.32,20.22,20.31,102100.0,19.8591,19.9475,19.8493,19.9376,102100.0
2010-06-07 15:10:00,20.31,20.31,20.19,20.21,103400.0,19.9376,19.9376,19.8198,19.8395,103400.0
2010-06-07 15:20:00,20.21,20.21,20.07,20.07,110900.0,19.8395,19.8395,19.702,19.702,110900.0
2010-06-07 15:30:00,20.07,20.11,20.05,20.05,197300.0,19.702,19.7413,19.6824,19.6824,197300.0
2010-06-07 15:40:00,20.06,20.06,19.94,19.99,255300.0,19.6922,19.6922,19.5744,19.6235,255300.0
2010-06-07 15:50:00,19.99,20.02,19.98,20.01,279800.0,19.6235,19.653,19.6137,19.6431,279800.0
2010-06-08 09:30:00,20.01,20.24,19.95,20.21,51200.0,19.6431,19.8689,19.5842,19.8395,51200.0
2010-06-08 09:40:00,20.2,20.22,20.05,20.09,43100.0,19.8297,19.8493,19.6824,19.7217,43100.0
2010-06-08 09:50:00,20.1,20.1,19.94,19.94,39600.0,19.7315,19.7315,19.5744,19.5744,39600.0
2010-06-08 10:00:00,19.94,20.11,19.89,20.11,114300.0,19.5744,19.7413,19.5253,19.7413,114300.0
2010-06-08 10:10:00,20.1,20.1,19.95,19.96,69900.0,19.7315,19.7315,19.5842,19.5941,69900.0
2010-06-08 10:20:00,19.97,20.0,19.94,19.98,39100.0,19.6039,19.6333,19.5744,19.6137,39100.0
2010-06-08 10:30:00,19.98,20.05,19.89,19.9,54400.0,19.6137,19.6824,19.5253,19.5352,54400.0
2010-06-08 10:40:00,19.9,19.9,19.8,19.86,63500.0,19.5352,19.5352,19.437,19.4959,63500.0
2010-06-08 10:50:00,19.86,19.91,19.85,19.9,60700.0,19.4959,19.545,19.4861,19.5352,60700.0
2010-06-08 11:00:00,19.91,19.93,19.81,19.85,64300.0,19.545,19.5646,19.4468,19.4861,64300.0
2010-06-08 11:10:00,19.86,19.87,19.78,19.85,71500.0,19.4959,19.5057,19.4174,19.4861,71500.0
2010-06-08 11:20:00,19.86,19.97,19.86,19.93,74000.0,19.4959,19.6039,19.4959,19.5646,74000.0
2010-06-08 11:30:00,19.93,20.04,19.92,20.03,81500.0,19.5646,19.6726,19.5548,19.6628,81500.0
2010-06-08 11:40:00,20.02,20.03,19.92,19.99,93700.0,19.653,19.6628,19.5548,19.6235,93700.0
2010-06-08 11:50:00,20.0,20.1,20.0,20.02,176800.0,19.6333,19.7315,19.6333,19.653,176800.0
2010-06-08 12:00:00,20.03,20.07,20.0,20.01,87600.0,19.6628,19.702,19.6333,19.6431,87600.0
2010-06-08 12:10:00,20.01,20.02,19.86,19.9,84800.0,19.6431,19.653,19.4959,19.5352,84800.0
2010-06-08 12:20:00,19.9,19.91,19.86,19.91,32000.0,19.5352,19.545,19.4959,19.545,32000.0
2010-06-08 12:30:00,19.9,19.94,19.9,19.94,35700.0,19.5352,19.5744,19.5352,19.5744,35700.0
2010-06-08 12:40:00,19.94,20.01,19.94,20.01,67300.0,19.5744,19.6431,19.5744,19.6431,67300.0
2010-06-08 12:50:00,20.0,20.15,20.0,20.14,74100.0,19.6333,19.7806,19.6333,19.7708,74100.0
2010-06-08 13:00:00,20.13,20.16,20.08,20.1,61800.0,19.7609,19.7904,19.7119,19.7315,61800.0
2010-06-08 13:10:00,20.09,20.09,20.02,20.04,26700.0,19.7217,19.7217,19.653,19.6726,26700.0
2010-06-08 13:20:00,20.04,20.05,19.97,20.0,44800.0,19.6726,19.6824,19.6039,19.6333,44800.0
2010-06-08 13:30:00,20.0,20.01,19.88,19.91,58800.0,19.6333,19.6431,19.5155,19.545,58800.0
2010-06-08 13:40:00,19.91,19.92,19.83,19.83,38000.0,19.545,19.5548,19.4664,19.4664,38000.0
2010-06-08 13:50:00,19.83,19.88,19.8,19.87,71300.0,19.4664,19.5155,19.437,19.5057,71300.0
2010-06-08 14:00:00,19.88,19.94,19.88,19.89,51900.0,19.5155,19.5744,19.5155,19.5253,51900.0
2010-06-08 14:10:00,19.89,19.92,19.85,19.92,55400.0,19.5253,19.5548,19.4861,19.5548,55400.0
2010-06-08 14:20:00,19.93,20.04,19.92,20.01,59300.0,19.5646,19.6726,19.5548,19.6431,59300.0
2010-06-08 14:30:00,20.01,20.11,20.0,20.06,85600.0,19.6431,19.7413,19.6333,19.6922,85600.0
2010-06-08 14:40:00,20.06,20.15,20.06,20.12,196600.0,19.6922,19.7806,19.6922,19.7511,196600.0
2010-06-08 14:50:00,20.12,20.12,20.05,20.05,153200.0,19.7511,19.7511,19.6824,19.6824,153200.0
2010-06-08 15:00:00,20.06,20.11,20.01,20.09,119900.0,19.6922,19.7413,19.6431,19.7217,119900.0
2010-06-08 15:10:00,20.09,20.1,20.04,20.06,165400.0,19.7217,19.7315,19.6726,19.6922,165400.0
2010-06-08 15:20:00,20.07,20.19,20.06,20.18,135600.0,19.702,19.8198,19.6922,19.81,135600.0
2010-06-08 15:30:00,20.18,20.21,20.12,20.21,127700.0,19.81,19.8395,19.7511,19.8395,127700.0
2010-06-08 15:40:00,20.21,20.28,20.17,20.22,188600.0,19.8395,19.9082,19.8002,19.8493,188600.0
2010-06-08 15:50:00,20.22,20.29,20.2,20.23,182000.0,19.8493,19.918,19.8297,19.8591,182000.0
2010-06-09 09:30:00,20.94,21.01,20.78,20.82,148700.0,20.5561,20.6248,20.399,20.4383,148700.0
2010-06-09 09:40:00,20.8,20.81,20.67,20.69,124400.0,20.4187,20.4285,20.291,20.3107,124400.0
2010-06-09 09:50:00,20.69,20.74,20.66,20.73,78600.0,20.3107,20.3598,20.2812,20.3499,78600.0
2010-06-09 10:00:00,20.72,20.73,20.62,20.62,73200.0,20.3401,20.3499,20.242,20.242,73200.0
2010-06-09 10:10:00,20.61,20.7,20.6,20.69,55900.0,20.2321,20.3205,20.2223,20.3107,55900.0
2010-06-09 10:20:00,20.69,20.7,20.65,20.66,116100.0,20.3107,20.3205,20.2714,20.2812,116100.0
2010-06-09 10:30:00,20.67,20.7,20.62,20.62,63900.0,20.291,20.3205,20.242,20.242,63900.0
2010-06-09 10:40:00,20.62,20.73,20.58,20.72,82800.0,20.242,20.3499,20.2027,20.3401,82800.0
2010-06-09 10:50:00,20.73,20.81,20.73,20.81,64500.0,20.3499,20.4285,20.3499,20.4285,64500.0
2010-06-09 11:00:00,20.81,20.94,20.77,20.92,102400.0,20.4285,20.5561,20.3892,20.5365,102400.0
2010-06-09 11:10:00,20.92,20.93,20.83,20.84,48600.0,20.5365,20.5463,20.4481,20.4579,48600.0
2010-06-09 11:20:00,20.85,20.97,20.84,20.96,51200.0,20.4677,20.5855,20.4579,20.5757,51200.0
2010-06-09 11:30:00,20.95,20.97,20.95,20.96,33700.0,20.5659,20.5855,20.5659,20.5757,33700.0
2010-06-09 11:40:00,20.97,21.05,20.93,20.93,87500.0,20.5855,20.6641,20.5463,20.5463,87500.0
2010-06-09 11:50:00,20.94,20.99,20.93,20.95,32800.0,20.5561,20.6052,20.5463,20.5659,32800.0
2010-06-09 12:00:00,20.96,20.96,20.88,20.89,21400.0,20.5757,20.5757,20.4972,20.507,21400.0
2010-06-09 12:10:00,20.89,20.9,20.86,20.87,27600.0,20.507,20.5168,20.4776,20.4874,27600.0
2010-06-09 12:20:00,20.88,20.92,20.88,20.89,22200.0,20.4972,20.5365,20.4972,20.507,22200.0
2010-06-09 12:30:00,20.89,20.9,20.82,20.84,36700.0,20.507,20.5168,20.4383,20.4579,36700.0
2010-06-09 12:40:00,20.85,20.92,20.84,20.92,26500.0,20.4677,20.5365,20.4579,20.5365,26500.0
2010-06-09 12:50:00,20.93,20.94,20.83,20.85,22400.0,20.5463,20.5561,20.4481,20.4677,22400.0
2010-06-09 13:00:00,20.84,20.87,20.83,20.85,29000.0,20.4579,20.4874,20.4481,20.4677,29000.0
2010-06-09 13:10:00,20.86,20.91,20.85,20.91,20600.0,20.4776,20.5266,20.4677,20.5266,20600.0
2010-06-09 13:20:00,20.91,20.93,20.85,20.85,35400.0,20.5266,20.5463,20.4677,20.4677,35400.0
2010-06-09 13:30:00,20.85,20.86,20.72,20.72,68300.0,20.4677,20.4776,20.3401,20.3401,68300.0
2010-06-09 13:40:00,20.72,20.8,20.71,20.78,39700.0,20.3401,20.4187,20.3303,20.399,39700.0
2010-06-09 13:50:00,20.77,20.78,20.73,20.76,75300.0,20.3892,20.399,20.3499,20.3794,75300.0
2010-06-09 14:00:00,20.76,20.79,20.67,20.75,86700.0,20.3794,20.4088,20.291,20.3696,86700.0
2010-06-09 14:10:00,20.75,20.85,20.73,20.84,91800.0,20.3696,20.4677,20.3499,20.4579,91800.0
2010-06-09 14:20:00,20.83,20.87,20.77,20.86,48700.0,20.4481,20.4874,20.3892,20.4776,48700.0
2010-06-09 14:30:00,20.85,20.93,20.84,20.93,94500.0,20.4677,20.5463,20.4579,20.5463,94500.0
2010-06-09 14:40:00,20.93,20.93,20.76,20.79,54700.0,20.5463,20.5463,20.3794,20.4088,54700.0
2010-06-09 14:50:00,20.79,20.8,20.66,20.66,45600.0,20.4088,20.4187,20.2812,20.2812,45600.0
2010-06-09 15:00:00,20.66,20.74,20.63,20.72,92600.0,20.2812,20.3598,20.2518,20.3401,92600.0
2010-06-09 15:10:00,20.71,20.71,20.59,20.6,117400.0,20.3303,20.3303,20.2125,20.2223,117400.0
2010-06-09 15:20:00,20.6,20.67,20.54,20.66,122200.0,20.2223,20.291,20.1634,20.2812,122200.0
2010-06-09 15:30:00,20.66,20.66,20.5,20.53,141700.0,20.2812,20.2812,20.1242,20.1536,141700.0
2010-06-09 15:40:00,20.52,20.58,20.51,20.54,158600.0,20.1438,20.2027,20.134,20.1634,158600.0
2010-06-09 15:50:00,20.53,20.63,20.5,20.58,301700.0,20.1536,20.2518,20.1242,20.2027,301700.0
2010-06-10 09:30:00,20.91,21.07,20.79,20.8,35800.0,20.5266,20.6837,20.4088,20.4187,35800.0
2010-06-10 09:40:00,20.8,20.95,20.75,20.93,50100.0,20.4187,20.5659,20.3696,20.5463,50100.0
2010-06-10 09:50:00,20.94,21.13,20.94,21.09,44600.0,20.5561,20.7426,20.5561,20.7033,44600.0
2010-06-10 10:00:00,21.1,21.17,21.04,21.06,33300.0,20.7132,20.7819,20.6543,20.6739,33300.0
2010-06-10 10:10:00,21.05,21.06,20.99,21.0,21700.0,20.6641,20.6739,20.6052,20.615,21700.0
2010-06-10 10:20:00,20.99,21.03,20.91,20.92,36200.0,20.6052,20.6444,20.5266,20.5365,36200.0
2010-06-10 10:30:00,20.92,21.02,20.92,20.98,29900.0,20.5365,20.6346,20.5365,20.5954,29900.0
2010-06-10 10:40:00,20.97,21.0,20.92,20.96,37700.0,20.5855,20.615,20.5365,20.5757,37700.0
2010-06-10 10:50:00,20.95,21.03,20.95,21.02,52800.0,20.5659,20.6444,20.5659,20.6346,52800.0
2010-06-10 11:00:00,21.02,21.12,21.02,21.1,58600.0,20.6346,20.7328,20.6346,20.7132,58600.0
2010-06-10 11:10:00,21.1,21.13,21.09,21.12,29100.0,20.7132,20.7426,20.7033,20.7328,29100.0
2010-06-10 11:20:00,21.11,21.13,21.09,21.09,37900.0,20.723,20.7426,20.7033,20.7033,37900.0
2010-06-10 11:30:00,21.09,21.09,21.03,21.06,32700.0,20.7033,20.7033,20.6444,20.6739,32700.0
2010-06-10 11:40:00,21.05,21.06,21.01,21.03,44400.0,20.6641,20.6739,20.6248,20.6444,44400.0
2010-06-10 11:50:00,21.03,21.08,21.03,21.07,37500.0,20.6444,20.6935,20.6444,20.6837,37500.0
2010-06-10 12:00:00,21.07,21.08,20.99,20.99,36700.0,20.6837,20.6935,20.6052,20.6052,36700.0
2010-06-10 12:10:00,20.99,21.01,20.97,20.99,19400.0,20.6052,20.6248,20.5855,20.6052,19400.0
2010-06-10 12:20:00,20.99,21.04,20.98,21.03,55900.0,20.6052,20.6543,20.5954,20.6444,55900.0
2010-06-10 12:30:00,21.03,21.08,20.98,20.99,46700.0,20.6444,20.6935,20.5954,20.6052,46700.0
2010-06-10 12:40:00,21.0,21.0,20.94,20.99,42400.0,20.615,20.615,20.5561,20.6052,42400.0
2010-06-10 12:50:00,20.99,21.03,20.99,21.02,45700.0,20.6052,20.6444,20.6052,20.6346,45700.0
2010-06-10 13:00:00,21.02,21.02,20.97,21.0,54900.0,20.6346,20.6346,20.5855,20.615,54900.0
2010-06-10 13:10:00,20.99,21.04,20.97,21.0,60200.0,20.6052,20.6543,20.5855,20.615,60200.0
2010-06-10 13:20:00,20.99,21.05,20.98,21.05,47700.0,20.6052,20.6641,20.5954,20.6641,47700.0
2010-06-10 13:30:00,21.04,21.08,21.04,21.07,32800.0,20.6543,20.6935,20.6543,20.6837,32800.0
2010-06-10 13:40:00,21.08,21.14,21.07,21.14,41100.0,20.6935,20.7524,20.6837,20.7524,41100.0
2010-06-10 13:50:00,21.14,21.15,21.11,21.12,45700.0,20.7524,20.7622,20.723,20.7328,45700.0
2010-06-10 14:00:00,21.12,21.12,21.05,21.05,59900.0,20.7328,20.7328,20.6641,20.6641,59900.0
2010-06-10 14:10:00,21.06,21.11,21.06,21.1,41800.0,20.6739,20.723,20.6739,20.7132,41800.0
2010-06-10 14:20:00,21.1,21.16,21.1,21.14,46700.0,20.7132,20.7721,20.7132,20.7524,46700.0
2010-06-10 14:30:00,21.14,21.22,21.14,21.21,73700.0,20.7524,20.831,20.7524,20.8211,73700.0
2010-06-10 14:40:00,21.2,21.27,21.2,21.27,57000.0,20.8113,20.88,20.8113,20.88,57000.0
2010-06-10 14:50:00,21.27,21.27,21.21,21.21,24700.0,20.88,20.88,20.8211,20.8211,24700.0
2010-06-10 15:00:00,21.22,21.24,21.18,21.24,130800.0,20.831,20.8506,20.7917,20.8506,130800.0
2010-06-10 15:10:00,21.24,21.29,21.22,21.28,79700.0,20.8506,20.8997,20.831,20.8899,79700.0
2010-06-10 15:20:00,21.28,21.31,21.27,21.28,58300.0,20.8899,20.9193,20.88,20.8899,58300.0
2010-06-10 15:30:00,21.28,21.31,21.22,21.23,74800.0,20.8899,20.9193,20.831,20.8408,74800.0
2010-06-10 15:40:00,21.22,21.26,21.22,21.25,108400.0,20.831,20.8702,20.831,20.8604,108400.0
2010-06-10 15:50:00,21.24,21.28,21.24,21.28,232800.0,20.8506,20.8899,20.8506,20.8899,232800.0
2010-06-11 09:30:00,21.07,21.25,21.06,21.23,45500.0,20.6837,20.8604,20.6739,20.8408,45500.0
2010-06-11 09:40:00,21.23,21.28,21.19,21.2,23500.0,20.8408,20.8899,20.8015,20.8113,23500.0
2010-06-11 09:50:00,21.21,21.45,21.21,21.45,27700.0,20.8211,21.0567,20.8211,21.0567,27700.0
2010-06-11 10:00:00,21.45,21.5,21.38,21.5,56400.0,21.0567,21.1058,20.988,21.1058,56400.0
2010-06-11 10:10:00,21.51,21.55,21.44,21.46,52300.0,21.1156,21.1549,21.0469,21.0666,52300.0
2010-06-11 10:20:00,21.45,21.52,21.44,21.5,42900.0,21.0567,21.1255,21.0469,21.1058,42900.0
2010-06-11 10:30:00,21.52,21.53,21.47,21.48,67500.0,21.1255,21.1353,21.0764,21.0862,67500.0
2010-06-11 10:40:00,21.48,21.51,21.47,21.48,58600.0,21.0862,21.1156,21.0764,21.0862,58600.0
2010-06-11 10:50:00,21.48,21.5,21.4,21.41,91900.0,21.0862,21.1058,21.0077,21.0175,91900.0
2010-06-11 11:00:00,21.41,21.44,21.37,21.39,63700.0,21.0175,21.0469,20.9782,20.9978,63700.0
2010-06-11 11:10:00,21.39,21.43,21.38,21.41,41400.0,20.9978,21.0371,20.988,21.0175,41400.0
2010-06-11 11:20:00,21.4,21.46,21.4,21.44,66700.0,21.0077,21.0666,21.0077,21.0469,66700.0
2010-06-11 11:30:00,21.44,21.5,21.44,21.49,57000.0,21.0469,21.1058,21.0469,21.096,57000.0
2010-06-11 11:40:00,21.49,21.51,21.46,21.51,44300.0,21.096,21.1156,21.0666,21.1156,44300.0
2010-06-11 11:50:00,21.51,21.56,21.5,21.55,41700.0,21.1156,21.1647,21.1058,21.1549,41700.0
2010-06-11 12:00:00,21.54,21.55,21.53,21.55,39200.0,21.1451,21.1549,21.1353,21.1549,39200.0
2010-06-11 12:10:00,21.55,21.56,21.49,21.49,27700.0,21.1549,21.1647,21.096,21.096,27700.0
2010-06-11 12:20:00,21.49,21.49,21.41,21.41,15500.0,21.096,21.096,21.0175,21.0175,15500.0
2010-06-11 12:30:00,21.42,21.49,21.41,21.48,45500.0,21.0273,21.096,21.0175,21.0862,45500.0
2010-06-11 12:40:00,21.49,21.57,21.48,21.56,64800.0,21.096,21.1745,21.0862,21.1647,64800.0
2010-06-11 12:50:00,21.57,21.58,21.55,21.56,62300.0,21.1745,21.1844,21.1549,21.1647,62300.0
2010-06-11 13:00:00,21.55,21.62,21.55,21.6,98000.0,21.1549,21.2236,21.1549,21.204,98000.0
2010-06-11 13:10:00,21.6,21.64,21.59,21.62,30100.0,21.204,21.2433,21.1942,21.2236,30100.0
2010-06-11 13:20:00,21.63,21.63,21.58,21.59,32300.0,21.2334,21.2334,21.1844,21.1942,32300.0
2010-06-11 13:30:00,21.58,21.6,21.54,21.55,33100.0,21.1844,21.204,21.1451,21.1549,33100.0
2010-06-11 13:40:00,21.54,21.55,21.52,21.52,47400.0,21.1451,21.1549,21.1255,21.1255,47400.0
2010-06-11 13:50:00,21.51,21.51,21.45,21.49,38900.0,21.1156,21.1156,21.0567,21.096,38900.0
2010-06-11 14:00:00,21.48,21.56,21.48,21.52,61000.0,21.0862,21.1647,21.0862,21.1255,61000.0
2010-06-11 14:10:00,21.52,21.53,21.44,21.44,40200.0,21.1255,21.1353,21.0469,21.0469,40200.0
2010-06-11 14:20:00,21.44,21.45,21.42,21.44,25500.0,21.0469,21.0567,21.0273,21.0469,25500.0
2010-06-11 14:30:00,21.43,21.47,21.43,21.46,40300.0,21.0371,21.0764,21.0371,21.0666,40300.0
2010-06-11 14:40:00,21.46,21.54,21.46,21.53,39600.0,21.0666,21.1451,21.0666,21.1353,39600.0
2010-06-11 14:50:00,21.54,21.55,21.53,21.54,42300.0,21.1451,21.1549,21.1353,21.1451,42300.0
2010-06-11 15:00:00,21.54,21.56,21.5,21.5,39100.0,21.1451,21.1647,21.1058,21.1058,39100.0
2010-06-11 15:10:00,21.5,21.53,21.48,21.52,56000.0,21.1058,21.1353,21.0862,21.1255,56000.0
2010-06-11 15:20:00,21.52,21.59,21.51,21.58,77300.0,21.1255,21.1942,21.1156,21.1844,77300.0
2010-06-11 15:30:00,21.58,21.68,21.58,21.67,126100.0,21.1844,21.2825,21.1844,21.2727,126100.0
2010-06-11 15:40:00,21.67,21.73,21.66,21.72,202900.0,21.2727,21.3316,21.2629,21.3218,202900.0
2010-06-11 15:50:00,21.72,21.77,21.69,21.75,202800.0,21.3218,21.3709,21.2923,21.3512,202800.0
2010-06-14 09:30:00,21.95,21.97,21.83,21.85,62900.0,21.5476,21.5672,21.4298,21.4494,62900.0
2010-06-14 09:40:00,21.83,21.96,21.83,21.93,53500.0,21.4298,21.5574,21.4298,21.5279,53500.0
2010-06-14 09:50:00,21.94,21.99,21.9,21.98,52100.0,21.5378,21.5868,21.4985,21.577,52100.0
2010-06-14 10:00:00,21.97,22.01,21.96,21.98,61400.0,21.5672,21.6065,21.5574,21.577,61400.0
2010-06-14 10:10:00,21.98,22.05,21.97,22.04,111200.0,21.577,21.6457,21.5672,21.6359,111200.0
2010-06-14 10:20:00,22.03,22.06,21.98,22.04,133500.0,21.6261,21.6556,21.577,21.6359,133500.0
2010-06-14 10:30:00,22.06,22.07,21.99,22.01,60300.0,21.6556,21.6654,21.5868,21.6065,60300.0
2010-06-14 10:40:00,22.01,22.04,21.92,21.92,99700.0,21.6065,21.6359,21.5181,21.5181,99700.0
2010-06-14 10:50:00,21.92,22.0,21.91,22.0,91000.0,21.5181,21.5967,21.5083,21.5967,91000.0
2010-06-14 11:00:00,21.99,22.01,21.97,22.0,90400.0,21.5868,21.6065,21.5672,21.5967,90400.0
2010-06-14 11:10:00,22.01,22.04,21.98,22.0,53800.0,21.6065,21.6359,21.577,21.5967,53800.0
2010-06-14 11:20:00,21.99,22.05,21.99,22.02,30800.0,21.5868,21.6457,21.5868,21.6163,30800.0
2010-06-14 11:30:00,22.02,22.03,21.97,21.98,36600.0,21.6163,21.6261,21.5672,21.577,36600.0
2010-06-14 11:40:00,21.98,21.98,21.88,21.89,38800.0,21.577,21.577,21.4789,21.4887,38800.0
2010-06-14 11:50:00,21.89,21.92,21.88,21.88,39600.0,21.4887,21.5181,21.4789,21.4789,39600.0
2010-06-14 12:00:00,21.88,21.91,21.84,21.85,39100.0,21.4789,21.5083,21.4396,21.4494,39100.0
2010-06-14 12:10:00,21.85,21.88,21.84,21.85,58400.0,21.4494,21.4789,21.4396,21.4494,58400.0
2010-06-14 12:20:00,21.85,21.88,21.85,21.87,47200.0,21.4494,21.4789,21.4494,21.469,47200.0
2010-06-14 12:30:00,21.87,21.88,21.82,21.83,40000.0,21.469,21.4789,21.42,21.4298,40000.0
2010-06-14 12:40:00,21.82,21.84,21.81,21.82,77200.0,21.42,21.4396,21.4101,21.42,77200.0
2010-06-14 12:50:00,21.82,21.83,21.75,21.76,66400.0,21.42,21.4298,21.3512,21.3611,66400.0
2010-06-14 13:00:00,21.76,21.79,21.75,21.77,87700.0,21.3611,21.3905,21.3512,21.3709,87700.0
2010-06-14 13:10:00,21.76,21.78,21.72,21.76,68700.0,21.3611,21.3807,21.3218,21.3611,68700.0
2010-06-14 13:20:00,21.77,21.82,21.74,21.79,89600.0,21.3709,21.42,21.3414,21.3905,89600.0
2010-06-14 13:30:00,21.79,21.92,21.78,21.91,82800.0,21.3905,21.5181,21.3807,21.5083,82800.0
2010-06-14 13:40:00,21.92,21.94,21.9,21.9,59400.0,21.5181,21.5378,21.4985,21.4985,59400.0
2010-06-14 13:50:00,21.89,21.89,21.73,21.73,143400.0,21.4887,21.4887,21.3316,21.3316,143400.0
2010-06-14 14:00:00,21.73,21.78,21.7,21.76,89800.0,21.3316,21.3807,21.3022,21.3611,89800.0
2010-06-14 14:10:00,21.75,21.8,21.7,21.74,71200.0,21.3512,21.4003,21.3022,21.3414,71200.0
2010-06-14 14:20:00,21.73,21.81,21.68,21.81,103200.0,21.3316,21.4101,21.2825,21.4101,103200.0
2010-06-14 14:30:00,21.82,21.82,21.75,21.78,79800.0,21.42,21.42,21.3512,21.3807,79800.0
2010-06-14 14:40:00,21.78,21.89,21.75,21.89,66400.0,21.3807,21.4887,21.3512,21.4887,66400.0
2010-06-14 14:50:00,21.89,21.94,21.88,21.94,64000.0,21.4887,21.5378,21.4789,21.5378,64000.0
2010-06-14 15:00:00,21.93,21.95,21.87,21.92,66900.0,21.5279,21.5476,21.469,21.5181,66900.0
2010-06-14 15:10:00,21.91,21.99,21.9,21.95,65100.0,21.5083,21.5868,21.4985,21.5476,65100.0
2010-06-14 15:20:00,21.94,21.95,21.87,21.88,62200.0,21.5378,21.5476,21.469,21.4789,62200.0
2010-06-14 15:30:00,21.88,21.89,21.74,21.74,92400.0,21.4789,21.4887,21.3414,21.3414,92400.0
2010-06-14 15:40:00,21.75,21.8,21.71,21.77,198900.0,21.3512,21.4003,21.312,21.3709,198900.0
2010-06-14 15:50:00,21.77,21.8,21.67,21.77,332200.0,21.3709,21.4003,21.2727,21.3709,332200.0
2010-06-15 09:30:00,21.96,22.01,21.91,21.95,49900.0,21.5574,21.6065,21.5083,21.5476,49900.0
2010-06-15 09:40:00,21.96,22.01,21.91,21.95,35100.0,21.5574,21.6065,21.5083,21.5476,35100.0
2010-06-15 09:50:00,21.94,22.01,21.93,21.93,31300.0,21.5378,21.6065,21.5279,21.5279,31300.0
2010-06-15 10:00:00,21.92,21.92,21.78,21.78,50100.0,21.5181,21.5181,21.3807,21.3807,50100.0
2010-06-15 10:10:00,21.78,21.79,21.66,21.68,44700.0,21.3807,21.3905,21.2629,21.2825,44700.0
2010-06-15 10:20:00,21.68,21.75,21.68,21.72,51800.0,21.2825,21.3512,21.2825,21.3218,51800.0
2010-06-15 10:30:00,21.72,21.83,21.71,21.81,99900.0,21.3218,21.4298,21.312,21.4101,99900.0
2010-06-15 10:40:00,21.8,21.91,21.79,21.91,54400.0,21.4003,21.5083,21.3905,21.5083,54400.0
2010-06-15 10:50:00,21.91,21.99,21.9,21.97,58300.0,21.5083,21.5868,21.4985,21.5672,58300.0
2010-06-15 11:00:00,21.98,22.02,21.98,22.01,41000.0,21.577,21.6163,21.577,21.6065,41000.0
2010-06-15 11:10:00,22.01,22.04,22.0,22.03,40100.0,21.6065,21.6359,21.5967,21.6261,40100.0
2010-06-15 11:20:00,22.04,22.1,22.04,22.1,38400.0,21.6359,21.6948,21.6359,21.6948,38400.0
2010-06-15 11:30:00,22.09,22.11,22.04,22.08,41200.0,21.685,21.7046,21.6359,21.6752,41200.0
2010-06-15 11:40:00,22.08,22.11,22.05,22.06,64600.0,21.6752,21.7046,21.6457,21.6556,64600.0
2010-06-15 11:50:00,22.05,22.11,22.05,22.07,40500.0,21.6457,21.7046,21.6457,21.6654,40500.0
2010-06-15 12:00:00,22.07,22.12,22.07,22.1,36500.0,21.6654,21.7145,21.6654,21.6948,36500.0
2010-06-15 12:10:00,22.1,22.14,22.09,22.14,22300.0,21.6948,21.7341,21.685,21.7341,22300.0
2010-06-15 12:20:00,22.14,22.15,22.1,22.11,23200.0,21.7341,21.7439,21.6948,21.7046,23200.0
2010-06-15 12:30:00,22.1,22.14,22.1,22.12,35800.0,21.6948,21.7341,21.6948,21.7145,35800.0
2010-06-15 12:40:00,22.12,22.13,22.11,22.11,16300.0,21.7145,21.7243,21.7046,21.7046,16300.0
2010-06-15 12:50:00,22.11,22.18,22.11,22.18,32600.0,21.7046,21.7734,21.7046,21.7734,32600.0
2010-06-15 13:00:00,22.18,22.19,22.12,22.14,34100.0,21.7734,21.7832,21.7145,21.7341,34100.0
2010-06-15 13:10:00,22.13,22.24,22.13,22.24,42100.0,21.7243,21.8323,21.7243,21.8323,42100.0
2010-06-15 13:20:00,22.23,22.25,22.22,22.22,31200.0,21.8224,21.8421,21.8126,21.8126,31200.0
2010-06-15 13:30:00,22.22,22.22,22.19,22.2,32700.0,21.8126,21.8126,21.7832,21.793,32700.0
2010-06-15 13:40:00,22.2,22.23,22.18,22.22,51900.0,21.793,21.8224,21.7734,21.8126,51900.0
2010-06-15 13:50:00,22.22,22.25,22.21,22.25,32100.0,21.8126,21.8421,21.8028,21.8421,32100.0
2010-06-15 14:00:00,22.25,22.3,22.25,22.3,39700.0,21.8421,21.8912,21.8421,21.8912,39700.0
2010-06-15 14:10:00,22.3,22.36,22.29,22.34,91100.0,21.8912,21.9501,21.8813,21.9304,91100.0
2010-06-15 14:20:00,22.35,22.37,22.33,22.34,44800.0,21.9402,21.9599,21.9206,21.9304,44800.0
2010-06-15 14:30:00,22.33,22.33,22.27,22.28,28300.0,21.9206,21.9206,21.8617,21.8715,28300.0
2010-06-15 14:40:00,22.27,22.28,22.24,22.24,34500.0,21.8617,21.8715,21.8323,21.8323,34500.0
2010-06-15 14:50:00,22.24,22.27,22.24,22.24,36700.0,21.8323,21.8617,21.8323,21.8323,36700.0
2010-06-15 15:00:00,22.25,22.26,22.23,22.26,39600.0,21.8421,21.8519,21.8224,21.8519,39600.0
2010-06-15 15:10:00,22.26,22.29,22.24,22.28,46800.0,21.8519,21.8813,21.8323,21.8715,46800.0
2010-06-15 15:20:00,22.28,22.31,22.27,22.3,45400.0,21.8715,21.901,21.8617,21.8912,45400.0
2010-06-15 15:30:00,22.3,22.34,22.25,22.32,68900.0,21.8912,21.9304,21.8421,21.9108,68900.0
2010-06-15 15:40:00,22.32,22.37,22.32,22.36,164800.0,21.9108,21.9599,21.9108,21.9501,164800.0
2010-06-15 15:50:00,22.37,22.43,22.37,22.39,187800.0,21.9599,22.0188,21.9599,21.9795,187800.0
2010-06-16 09:30:00,22.33,22.38,22.22,22.34,23100.0,21.9206,21.9697,21.8126,21.9304,23100.0
2010-06-16 09:40:00,22.35,22.37,22.29,22.31,23400.0,21.9402,21.9599,21.8813,21.901,23400.0
2010-06-16 09:50:00,22.3,22.36,22.27,22.36,23800.0,21.8912,21.9501,21.8617,21.9501,23800.0
2010-06-16 10:00:00,22.37,22.43,22.35,22.35,71300.0,21.9599,22.0188,21.9402,21.9402,71300.0
2010-06-16 10:10:00,22.36,22.44,22.34,22.42,49600.0,21.9501,22.0286,21.9304,22.009,49600.0
2010-06-16 10:20:00,22.43,22.43,22.39,22.42,75700.0,22.0188,22.0188,21.9795,22.009,75700.0
2010-06-16 10:30:00,22.41,22.43,22.39,22.41,81700.0,21.9991,22.0188,21.9795,21.9991,81700.0
2010-06-16 10:40:00,22.4,22.43,22.39,22.4,57800.0,21.9893,22.0188,21.9795,21.9893,57800.0
2010-06-16 10:50:00,22.39,22.45,22.39,22.45,39100.0,21.9795,22.0384,21.9795,22.0384,39100.0
2010-06-16 11:00:00,22.45,22.49,22.42,22.48,56700.0,22.0384,22.0777,22.009,22.0679,56700.0
2010-06-16 11:10:00,22.48,22.51,22.48,22.51,26900.0,22.0679,22.0973,22.0679,22.0973,26900.0
2010-06-16 11:20:00,22.5,22.52,22.49,22.51,33600.0,22.0875,22.1071,22.0777,22.0973,33600.0
2010-06-16 11:30:00,22.51,22.51,22.47,22.49,40400.0,22.0973,22.0973,22.058,22.0777,40400.0
2010-06-16 11:40:00,22.48,22.49,22.4,22.41,39600.0,22.0679,22.0777,21.9893,21.9991,39600.0
2010-06-16 11:50:00,22.41,22.5,22.41,22.5,39000.0,21.9991,22.0875,21.9991,22.0875,39000.0
2010-06-16 12:00:00,22.5,22.59,22.49,22.55,88300.0,22.0875,22.1758,22.0777,22.1366,88300.0
2010-06-16 12:10:00,22.55,22.65,22.55,22.65,66500.0,22.1366,22.2347,22.1366,22.2347,66500.0
2010-06-16 12:20:00,22.64,22.71,22.64,22.7,80400.0,22.2249,22.2936,22.2249,22.2838,80400.0
2010-06-16 12:30:00,22.69,22.71,22.67,22.69,94400.0,22.274,22.2936,22.2544,22.274,94400.0
2010-06-16 12:40:00,22.69,22.73,22.68,22.7,102300.0,22.274,22.3133,22.2642,22.2838,102300.0
2010-06-16 12:50:00,22.7,22.78,22.68,22.78,105700.0,22.2838,22.3624,22.2642,22.3624,105700.0
2010-06-16 13:00:00,22.77,22.78,22.73,22.74,81300.0,22.3525,22.3624,22.3133,22.3231,81300.0
2010-06-16 13:10:00,22.73,22.75,22.72,22.74,56600.0,22.3133,22.3329,22.3035,22.3231,56600.0
2010-06-16 13:20:00,22.74,22.79,22.73,22.79,34800.0,22.3231,22.3722,22.3133,22.3722,34800.0
2010-06-16 13:30:00,22.79,22.82,22.77,22.81,58100.0,22.3722,22.4016,22.3525,22.3918,58100.0
2010-06-16 13:40:00,22.81,22.81,22.79,22.79,22000.0,22.3918,22.3918,22.3722,22.3722,22000.0
2010-06-16 13:50:00,22.8,22.86,22.79,22.85,47900.0,22.382,22.4409,22.3722,22.4311,47900.0
2010-06-16 14:00:00,22.85,22.89,22.85,22.89,46800.0,22.4311,22.4703,22.4311,22.4703,46800.0
2010-06-16 14:10:00,22.89,22.89,22.85,22.86,40200.0,22.4703,22.4703,22.4311,22.4409,40200.0
2010-06-16 14:20:00,22.85,22.86,22.78,22.8,112900.0,22.4311,22.4409,22.3624,22.382,112900.0
2010-06-16 14:30:00,22.81,22.84,22.8,22.8,41600.0,22.3918,22.4213,22.382,22.382,41600.0
2010-06-16 14:40:00,22.8,22.83,22.78,22.83,72700.0,22.382,22.4114,22.3624,22.4114,72700.0
2010-06-16 14:50:00,22.83,22.84,22.8,22.8,94700.0,22.4114,22.4213,22.382,22.382,94700.0
2010-06-16 15:00:00,22.8,22.8,22.76,22.78,72200.0,22.382,22.382,22.3427,22.3624,72200.0
2010-06-16 15:10:00,22.78,22.78,22.65,22.65,68700.0,22.3624,22.3624,22.2347,22.2347,68700.0
2010-06-16 15:20:00,22.65,22.67,22.6,22.64,144000.0,22.2347,22.2544,22.1857,22.2249,144000.0
2010-06-16 15:30:00,22.64,22.69,22.63,22.67,99400.0,22.2249,22.274,22.2151,22.2544,99400.0
2010-06-16 15:40:00,22.67,22.68,22.61,22.67,123000.0,22.2544,22.2642,22.1955,22.2544,123000.0
2010-06-16 15:50:00,22.67,22.7,22.62,22.68,244700.0,22.2544,22.2838,22.2053,22.2642,244700.0
2010-06-17 09:30:00,22.75,22.94,22.47,22.75,114200.0,22.3329,22.5194,22.058,22.3329,114200.0
2010-06-17 09:40:00,22.76,22.76,22.58,22.75,84800.0,22.3427,22.3427,22.166,22.3329,84800.0
2010-06-17 09:50:00,22.74,22.84,22.72,22.84,29000.0,22.3231,22.4213,22.3035,22.4213,29000.0
2010-06-17 10:00:00,22.83,22.85,22.74,22.83,138300.0,22.4114,22.4311,22.3231,22.4114,138300.0
2010-06-17 10:10:00,22.83,22.89,22.81,22.87,262700.0,22.4114,22.4703,22.3918,22.4507,262700.0
2010-06-17 10:20:00,22.87,22.9,22.84,22.89,107900.0,22.4507,22.4802,22.4213,22.4703,107900.0
2010-06-17 10:30:00,22.88,22.88,22.81,22.86,68100.0,22.4605,22.4605,22.3918,22.4409,68100.0
2010-06-17 10:40:00,22.86,22.88,22.82,22.86,93300.0,22.4409,22.4605,22.4016,22.4409,93300.0
2010-06-17 10:50:00,22.87,22.95,22.85,22.95,87800.0,22.4507,22.5292,22.4311,22.5292,87800.0
2010-06-17 11:00:00,22.94,22.98,22.92,22.98,138600.0,22.5194,22.5587,22.4998,22.5587,138600.0
2010-06-17 11:10:00,22.97,23.0,22.97,22.99,114400.0,22.5489,22.5783,22.5489,22.5685,114400.0
2010-06-17 11:20:00,22.98,23.0,22.96,22.97,68600.0,22.5587,22.5783,22.5391,22.5489,68600.0
2010-06-17 11:30:00,22.97,22.98,22.96,22.97,51800.0,22.5489,22.5587,22.5391,22.5489,51800.0
2010-06-17 11:40:00,22.96,22.98,22.95,22.98,44700.0,22.5391,22.5587,22.5292,22.5587,44700.0
2010-06-17 11:50:00,22.98,22.98,22.97,22.98,20900.0,22.5587,22.5587,22.5489,22.5587,20900.0
2010-06-17 12:00:00,22.97,22.98,22.94,22.96,49400.0,22.5489,22.5587,22.5194,22.5391,49400.0
2010-06-17 12:10:00,22.97,22.98,22.93,22.93,48900.0,22.5489,22.5587,22.5096,22.5096,48900.0
2010-06-17 12:20:00,22.93,22.95,22.9,22.92,67100.0,22.5096,22.5292,22.4802,22.4998,67100.0
2010-06-17 12:30:00,22.91,22.92,22.89,22.89,41200.0,22.49,22.4998,22.4703,22.4703,41200.0
2010-06-17 12:40:00,22.89,22.91,22.85,22.91,61200.0,22.4703,22.49,22.4311,22.49,61200.0
2010-06-17 12:50:00,22.92,22.92,22.9,22.9,54400.0,22.4998,22.4998,22.4802,22.4802,54400.0
2010-06-17 13:00:00,22.9,22.91,22.87,22.89,33900.0,22.4802,22.49,22.4507,22.4703,33900.0
2010-06-17 13:10:00,22.88,23.01,22.88,22.98,174500.0,22.4605,22.5881,22.4605,22.5587,174500.0
2010-06-17 13:20:00,22.99,23.09,22.98,23.07,96900.0,22.5685,22.6667,22.5587,22.647,96900.0
2010-06-17 13:30:00,23.06,23.07,22.96,23.0,100000.0,22.6372,22.647,22.5391,22.5783,100000.0
2010-06-17 13:40:00,22.99,23.0,22.94,22.99,41200.0,22.5685,22.5783,22.5194,22.5685,41200.0
2010-06-17 13:50:00,23.0,23.06,22.98,23.03,37500.0,22.5783,22.6372,22.5587,22.6078,37500.0
2010-06-17 14:00:00,23.04,23.12,23.03,23.04,71700.0,22.6176,22.6961,22.6078,22.6176,71700.0
2010-06-17 14:10:00,23.03,23.06,22.97,22.97,35000.0,22.6078,22.6372,22.5489,22.5489,35000.0
2010-06-17 14:20:00,22.97,23.01,22.94,22.95,30400.0,22.5489,22.5881,22.5194,22.5292,30400.0
2010-06-17 14:30:00,22.94,22.95,22.92,22.94,35500.0,22.5194,22.5292,22.4998,22.5194,35500.0
2010-06-17 14:40:00,22.93,22.94,22.87,22.87,83500.0,22.5096,22.5194,22.4507,22.4507,83500.0
2010-06-17 14:50:00,22.87,22.91,22.85,22.89,73200.0,22.4507,22.49,22.4311,22.4703,73200.0
2010-06-17 15:00:00,22.89,22.89,22.81,22.82,99600.0,22.4703,22.4703,22.3918,22.4016,99600.0
2010-06-17 15:10:00,22.81,22.84,22.73,22.78,86400.0,22.3918,22.4213,22.3133,22.3624,86400.0
2010-06-17 15:20:00,22.79,22.81,22.77,22.77,107900.0,22.3722,22.3918,22.3525,22.3525,107900.0
2010-06-17 15:30:00,22.77,22.88,22.77,22.87,83600.0,22.3525,22.4605,22.3525,22.4507,83600.0
2010-06-17 15:40:00,22.87,23.0,22.87,22.99,199400.0,22.4507,22.5783,22.4507,22.5685,199400.0
2010-06-17 15:50:00,22.99,23.05,22.97,23.01,295800.0,22.5685,22.6274,22.5489,22.5881,295800.0
2010-06-18 09:30:00,23.13,23.15,23.01,23.04,396800.0,22.7059,22.7256,22.5881,22.6176,396800.0
2010-06-18 09:40:00,23.05,23.06,22.92,22.98,97300.0,22.6274,22.6372,22.4998,22.5587,97300.0
2010-06-18 09:50:00,22.98,22.98,22.81,22.84,57900.0,22.5587,22.5587,22.3918,22.4213,57900.0
2010-06-18 10:00:00,22.85,22.97,22.85,22.95,83200.0,22.4311,22.5489,22.4311,22.5292,83200.0
2010-06-18 10:10:00,22.95,23.08,22.95,23.03,109100.0,22.5292,22.6569,22.5292,22.6078,109100.0
2010-06-18 10:20:00,23.03,23.03,22.92,22.97,63900.0,22.6078,22.6078,22.4998,22.5489,63900.0
2010-06-18 10:30:00,22.97,23.0,22.96,22.97,57700.0,22.5489,22.5783,22.5391,22.5489,57700.0
2010-06-18 10:40:00,22.96,22.97,22.91,22.95,51400.0,22.5391,22.5489,22.49,22.5292,51400.0
2010-06-18 10:50:00,22.95,22.96,22.92,22.93,41200.0,22.5292,22.5391,22.4998,22.5096,41200.0
2010-06-18 11:00:00,22.92,22.93,22.9,22.91,41500.0,22.4998,22.5096,22.4802,22.49,41500.0
2010-06-18 11:10:00,22.91,22.91,22.83,22.85,58300.0,22.49,22.49,22.4114,22.4311,58300.0
2010-06-18 11:20:00,22.84,22.85,22.8,22.81,34200.0,22.4213,22.4311,22.382,22.3918,34200.0
2010-06-18 11:30:00,22.8,22.82,22.79,22.79,51100.0,22.382,22.4016,22.3722,22.3722,51100.0
2010-06-18 11:40:00,22.8,22.8,22.77,22.8,46000.0,22.382,22.382,22.3525,22.382,46000.0
2010-06-18 11:50:00,22.81,22.83,22.79,22.83,28600.0,22.3918,22.4114,22.3722,22.4114,28600.0
2010-06-18 12:00:00,22.83,22.87,22.82,22.87,50600.0,22.4114,22.4507,22.4016,22.4507,50600.0
2010-06-18 12:10:00,22.86,22.88,22.86,22.88,21600.0,22.4409,22.4605,22.4409,22.4605,21600.0
2010-06-18 12:20:00,22.88,22.88,22.79,22.8,32600.0,22.4605,22.4605,22.3722,22.382,32600.0
2010-06-18 12:30:00,22.8,22.8,22.74,22.74,40900.0,22.382,22.382,22.3231,22.3231,40900.0
2010-06-18 12:40:00,22.75,22.77,22.71,22.77,41700.0,22.3329,22.3525,22.2936,22.3525,41700.0
2010-06-18 12:50:00,22.78,22.84,22.78,22.84,51800.0,22.3624,22.4213,22.3624,22.4213,51800.0
2010-06-18 13:00:00,22.84,22.84,22.8,22.81,41000.0,22.4213,22.4213,22.382,22.3918,41000.0
2010-06-18 13:10:00,22.81,22.82,22.8,22.81,13100.0,22.3918,22.4016,22.382,22.3918,13100.0
2010-06-18 13:20:00,22.81,22.81,22.79,22.8,43600.0,22.3918,22.3918,22.3722,22.382,43600.0
2010-06-18 13:30:00,22.8,22.81,22.78,22.81,35800.0,22.382,22.3918,22.3624,22.3918,35800.0
2010-06-18 13:40:00,22.81,22.81,22.75,22.76,26600.0,22.3918,22.3918,22.3329,22.3427,26600.0
2010-06-18 13:50:00,22.76,22.8,22.73,22.8,61500.0,22.3427,22.382,22.3133,22.382,61500.0
2010-06-18 14:00:00,22.79,22.8,22.78,22.79,54400.0,22.3722,22.382,22.3624,22.3722,54400.0
2010-06-18 14:10:00,22.8,22.86,22.79,22.86,142100.0,22.382,22.4409,22.3722,22.4409,142100.0
2010-06-18 14:20:00,22.86,22.89,22.85,22.86,106400.0,22.4409,22.4703,22.4311,22.4409,106400.0
2010-06-18 14:30:00,22.87,22.87,22.79,22.82,94600.0,22.4507,22.4507,22.3722,22.4016,94600.0
2010-06-18 14:40:00,22.82,22.88,22.81,22.87,65800.0,22.4016,22.4605,22.3918,22.4507,65800.0
2010-06-18 14:50:00,22.86,22.87,22.86,22.86,38500.0,22.4409,22.4507,22.4409,22.4409,38500.0
2010-06-18 15:00:00,22.86,22.92,22.86,22.89,204300.0,22.4409,22.4998,22.4409,22.4703,204300.0
2010-06-18 15:10:00,22.9,22.9,22.84,22.84,166500.0,22.4802,22.4802,22.4213,22.4213,166500.0
2010-06-18 15:20:00,22.85,22.86,22.81,22.82,85800.0,22.4311,22.4409,22.3918,22.4016,85800.0
2010-06-18 15:30:00,22.81,22.86,22.81,22.83,71800.0,22.3918,22.4409,22.3918,22.4114,71800.0
2010-06-18 15:40:00,22.83,22.85,22.81,22.83,195800.0,22.4114,22.4311,22.3918,22.4114,195800.0
2010-06-18 15:50:00,22.83,22.84,22.82,22.82,308100.0,22.4114,22.4213,22.4016,22.4016,308100.0
2010-06-21 09:30:00,22.99,23.19,22.98,23.15,68300.0,22.5685,22.7648,22.5587,22.7256,68300.0
2010-06-21 09:40:00,23.16,23.18,22.97,23.0,49000.0,22.7354,22.755,22.5489,22.5783,49000.0
2010-06-21 09:50:00,23.01,23.09,22.99,23.07,56800.0,22.5881,22.6667,22.5685,22.647,56800.0
2010-06-21 10:00:00,23.08,23.16,23.01,23.02,57100.0,22.6569,22.7354,22.5881,22.598,57100.0
2010-06-21 10:10:00,23.02,23.04,22.97,22.98,52000.0,22.598,22.6176,22.5489,22.5587,52000.0
2010-06-21 10:20:00,22.98,23.11,22.98,23.11,34300.0,22.5587,22.6863,22.5587,22.6863,34300.0
2010-06-21 10:30:00,23.11,23.11,23.04,23.08,80400.0,22.6863,22.6863,22.6176,22.6569,80400.0
2010-06-21 10:40:00,23.08,23.21,23.08,23.21,81500.0,22.6569,22.7845,22.6569,22.7845,81500.0
2010-06-21 10:50:00,23.21,23.21,23.13,23.14,75000.0,22.7845,22.7845,22.7059,22.7158,75000.0
2010-06-21 11:00:00,23.14,23.21,23.13,23.2,49500.0,22.7158,22.7845,22.7059,22.7747,49500.0
2010-06-21 11:10:00,23.2,23.23,23.19,23.19,32600.0,22.7747,22.8041,22.7648,22.7648,32600.0
2010-06-21 11:20:00,23.19,23.2,23.15,23.18,23600.0,22.7648,22.7747,22.7256,22.755,23600.0
2010-06-21 11:30:00,23.19,23.21,23.18,23.19,27000.0,22.7648,22.7845,22.755,22.7648,27000.0
2010-06-21 11:40:00,23.19,23.2,23.1,23.1,34000.0,22.7648,22.7747,22.6765,22.6765,34000.0
2010-06-21 11:50:00,23.09,23.11,23.04,23.04,25400.0,22.6667,22.6863,22.6176,22.6176,25400.0
2010-06-21 12:00:00,23.05,23.05,22.99,23.0,28000.0,22.6274,22.6274,22.5685,22.5783,28000.0
2010-06-21 12:10:00,23.01,23.01,22.97,22.97,17700.0,22.5881,22.5881,22.5489,22.5489,17700.0
2010-06-21 12:20:00,22.97,22.98,22.88,22.88,31500.0,22.5489,22.5587,22.4605,22.4605,31500.0
2010-06-21 12:30:00,22.89,22.97,22.88,22.94,32000.0,22.4703,22.5489,22.4605,22.5194,32000.0
2010-06-21 12:40:00,22.94,22.95,22.91,22.92,30900.0,22.5194,22.5292,22.49,22.4998,30900.0
2010-06-21 12:50:00,22.92,22.95,22.9,22.94,101900.0,22.4998,22.5292,22.4802,22.5194,101900.0
2010-06-21 13:00:00,22.93,22.94,22.91,22.92,43900.0,22.5096,22.5194,22.49,22.4998,43900.0
2010-06-21 13:10:00,22.92,22.95,22.91,22.93,20700.0,22.4998,22.5292,22.49,22.5096,20700.0
2010-06-21 13:20:00,22.93,22.94,22.9,22.9,16000.0,22.5096,22.5194,22.4802,22.4802,16000.0
2010-06-21 13:30:00,22.91,22.91,22.82,22.82,25500.0,22.49,22.49,22.4016,22.4016,25500.0
2010-06-21 13:40:00,22.82,22.85,22.81,22.84,23700.0,22.4016,22.4311,22.3918,22.4213,23700.0
2010-06-21 13:50:00,22.85,22.91,22.84,22.84,20000.0,22.4311,22.49,22.4213,22.4213,20000.0
2010-06-21 14:00:00,22.84,22.86,22.81,22.84,30100.0,22.4213,22.4409,22.3918,22.4213,30100.0
2010-06-21 14:10:00,22.84,22.92,22.84,22.91,18300.0,22.4213,22.4998,22.4213,22.49,18300.0
2010-06-21 14:20:00,22.91,22.92,22.83,22.83,55200.0,22.49,22.4998,22.4114,22.4114,55200.0
2010-06-21 14:30:00,22.84,22.85,22.83,22.85,18700.0,22.4213,22.4311,22.4114,22.4311,18700.0
2010-06-21 14:40:00,22.84,22.85,22.78,22.78,28200.0,22.4213,22.4311,22.3624,22.3624,28200.0
2010-06-21 14:50:00,22.78,22.78,22.72,22.72,61600.0,22.3624,22.3624,22.3035,22.3035,61600.0
2010-06-21 15:00:00,22.72,22.76,22.65,22.66,57600.0,22.3035,22.3427,22.2347,22.2446,57600.0
2010-06-21 15:10:00,22.66,22.66,22.5,22.51,80400.0,22.2446,22.2446,22.0875,22.0973,80400.0
2010-06-21 15:20:00,22.51,22.57,22.49,22.56,171600.0,22.0973,22.1562,22.0777,22.1464,171600.0
2010-06-21 15:30:00,22.55,22.57,22.5,22.52,70700.0,22.1366,22.1562,22.0875,22.1071,70700.0
2010-06-21 15:40:00,22.52,22.52,22.43,22.48,66300.0,22.1071,22.1071,22.0188,22.0679,66300.0
2010-06-21 15:50:00,22.49,22.59,22.49,22.57,174400.0,22.0777,22.1758,22.0777,22.1562,174400.0
2010-06-22 09:30:00,22.57,22.74,22.48,22.61,32900.0,22.1562,22.3231,22.0679,22.1955,32900.0
2010-06-22 09:40:00,22.62,22.85,22.62,22.81,46300.0,22.2053,22.4311,22.2053,22.3918,46300.0
2010-06-22 09:50:00,22.81,22.81,22.73,22.73,17100.0,22.3918,22.3918,22.3133,22.3133,17100.0
2010-06-22 10:00:00,22.73,22.73,22.6,22.64,23000.0,22.3133,22.3133,22.1857,22.2249,23000.0
2010-06-22 10:10:00,22.65,22.7,22.59,22.59,40200.0,22.2347,22.2838,22.1758,22.1758,40200.0
2010-06-22 10:20:00,22.59,22.74,22.57,22.69,49900.0,22.1758,22.3231,22.1562,22.274,49900.0
2010-06-22 10:30:00,22.7,22.7,22.57,22.62,47200.0,22.2838,22.2838,22.1562,22.2053,47200.0
2010-06-22 10:40:00,22.63,22.71,22.62,22.69,43900.0,22.2151,22.2936,22.2053,22.274,43900.0
2010-06-22 10:50:00,22.69,22.75,22.68,22.7,50600.0,22.274,22.3329,22.2642,22.2838,50600.0
2010-06-22 11:00:00,22.7,22.71,22.55,22.57,34100.0,22.2838,22.2936,22.1366,22.1562,34100.0
2010-06-22 11:10:00,22.58,22.63,22.57,22.62,27700.0,22.166,22.2151,22.1562,22.2053,27700.0
2010-06-22 11:20:00,22.62,22.68,22.6,22.65,32900.0,22.2053,22.2642,22.1857,22.2347,32900.0
2010-06-22 11:30:00,22.65,22.72,22.64,22.67,60600.0,22.2347,22.3035,22.2249,22.2544,60600.0
2010-06-22 11:40:00,22.67,22.67,22.59,22.6,41700.0,22.2544,22.2544,22.1758,22.1857,41700.0
2010-06-22 11:50:00,22.6,22.62,22.47,22.51,49900.0,22.1857,22.2053,22.058,22.0973,49900.0
2010-06-22 12:00:00,22.51,22.54,22.43,22.54,50900.0,22.0973,22.1268,22.0188,22.1268,50900.0
2010-06-22 12:10:00,22.54,22.59,22.52,22.56,31000.0,22.1268,22.1758,22.1071,22.1464,31000.0
2010-06-22 12:20:00,22.56,22.56,22.45,22.45,37500.0,22.1464,22.1464,22.0384,22.0384,37500.0
2010-06-22 12:30:00,22.45,22.45,22.39,22.44,21400.0,22.0384,22.0384,21.9795,22.0286,21400.0
2010-06-22 12:40:00,22.43,22.47,22.43,22.46,19700.0,22.0188,22.058,22.0188,22.0482,19700.0
2010-06-22 12:50:00,22.46,22.47,22.45,22.45,12600.0,22.0482,22.058,22.0384,22.0384,12600.0
2010-06-22 13:00:00,22.45,22.45,22.41,22.42,36300.0,22.0384,22.0384,21.9991,22.009,36300.0
2010-06-22 13:10:00,22.43,22.43,22.42,22.42,8800.0,22.0188,22.0188,22.009,22.009,8800.0
2010-06-22 13:20:00,22.42,22.43,22.35,22.35,24800.0,22.009,22.0188,21.9402,21.9402,24800.0
2010-06-22 13:30:00,22.35,22.37,22.35,22.36,18500.0,21.9402,21.9599,21.9402,21.9501,18500.0
2010-06-22 13:40:00,22.37,22.46,22.37,22.43,34600.0,21.9599,22.0482,21.9599,22.0188,34600.0
2010-06-22 13:50:00,22.43,22.43,22.35,22.36,23200.0,22.0188,22.0188,21.9402,21.9501,23200.0
2010-06-22 14:00:00,22.36,22.37,22.28,22.28,62100.0,21.9501,21.9599,21.8715,21.8715,62100.0
2010-06-22 14:10:00,22.28,22.32,22.27,22.3,27500.0,21.8715,21.9108,21.8617,21.8912,27500.0
2010-06-22 14:20:00,22.3,22.34,22.23,22.25,33900.0,21.8912,21.9304,21.8224,21.8421,33900.0
2010-06-22 14:30:00,22.25,22.33,22.25,22.29,44000.0,21.8421,21.9206,21.8421,21.8813,44000.0
2010-06-22 14:40:00,22.29,22.29,22.17,22.19,76100.0,21.8813,21.8813,21.7635,21.7832,76100.0
2010-06-22 14:50:00,22.18,22.2,22.11,22.15,69500.0,21.7734,21.793,21.7046,21.7439,69500.0
2010-06-22 15:00:00,22.15,22.21,22.13,22.15,56400.0,21.7439,21.8028,21.7243,21.7439,56400.0
2010-06-22 15:10:00,22.15,22.24,22.12,22.22,37200.0,21.7439,21.8323,21.7145,21.8126,37200.0
2010-06-22 15:20:00,22.22,22.23,22.15,22.15,40200.0,21.8126,21.8224,21.7439,21.7439,40200.0
2010-06-22 15:30:00,22.16,22.17,22.08,22.17,62000.0,21.7537,21.7635,21.6752,21.7635,62000.0
2010-06-22 15:40:00,22.16,22.17,22.14,22.15,68900.0,21.7537,21.7635,21.7341,21.7439,68900.0
2010-06-22 15:50:00,22.16,22.16,22.11,22.14,181800.0,21.7537,21.7537,21.7046,21.7341,181800.0
2010-06-23 09:30:00,22.12,22.12,21.81,21.91,75500.0,21.7145,21.7145,21.4101,21.5083,75500.0
2010-06-23 09:40:00,21.89,22.01,21.82,21.99,78100.0,21.4887,21.6065,21.42,21.5868,78100.0
2010-06-23 09:50:00,21.98,22.01,21.94,22.0,79900.0,21.577,21.6065,21.5378,21.5967,79900.0
2010-06-23 10:00:00,22.0,22.0,21.78,21.81,89400.0,21.5967,21.5967,21.3807,21.4101,89400.0
2010-06-23 10:10:00,21.81,21.93,21.81,21.93,75400.0,21.4101,21.5279,21.4101,21.5279,75400.0
2010-06-23 10:20:00,21.92,21.96,21.89,21.94,63300.0,21.5181,21.5574,21.4887,21.5378,63300.0
2010-06-23 10:30:00,21.94,22.02,21.93,21.95,68200.0,21.5378,21.6163,21.5279,21.5476,68200.0
2010-06-23 10:40:00,21.95,22.01,21.92,22.0,72100.0,21.5476,21.6065,21.5181,21.5967,72100.0
2010-06-23 10:50:00,21.99,22.08,21.99,22.0,59200.0,21.5868,21.6752,21.5868,21.5967,59200.0
2010-06-23 11:00:00,22.0,22.01,21.93,21.97,59900.0,21.5967,21.6065,21.5279,21.5672,59900.0
2010-06-23 11:10:00,21.96,22.04,21.92,22.04,57800.0,21.5574,21.6359,21.5181,21.6359,57800.0
2010-06-23 11:20:00,22.05,22.09,22.04,22.07,47300.0,21.6457,21.685,21.6359,21.6654,47300.0
2010-06-23 11:30:00,22.07,22.08,22.01,22.01,51100.0,21.6654,21.6752,21.6065,21.6065,51100.0
2010-06-23 11:40:00,22.01,22.03,22.01,22.02,32200.0,21.6065,21.6261,21.6065,21.6163,32200.0
2010-06-23 11:50:00,22.01,22.02,22.01,22.01,33400.0,21.6065,21.6163,21.6065,21.6065,33400.0
2010-06-23 12:00:00,22.02,22.02,22.0,22.0,31200.0,21.6163,21.6163,21.5967,21.5967,31200.0
2010-06-23 12:10:00,22.0,22.0,21.92,21.94,48600.0,21.5967,21.5967,21.5181,21.5378,48600.0
2010-06-23 12:20:00,21.94,22.0,21.94,21.99,34300.0,21.5378,21.5967,21.5378,21.5868,34300.0
2010-06-23 12:30:00,21.99,22.04,21.99,22.01,53900.0,21.5868,21.6359,21.5868,21.6065,53900.0
2010-06-23 12:40:00,22.01,22.04,21.99,22.03,62200.0,21.6065,21.6359,21.5868,21.6261,62200.0
2010-06-23 12:50:00,22.03,22.08,22.03,22.06,36000.0,21.6261,21.6752,21.6261,21.6556,36000.0
2010-06-23 13:00:00,22.06,22.13,22.06,22.08,61400.0,21.6556,21.7243,21.6556,21.6752,61400.0
2010-06-23 13:10:00,22.08,22.11,22.07,22.1,37400.0,21.6752,21.7046,21.6654,21.6948,37400.0
2010-06-23 13:20:00,22.1,22.14,22.09,22.14,29500.0,21.6948,21.7341,21.685,21.7341,29500.0
2010-06-23 13:30:00,22.13,22.22,22.13,22.21,44700.0,21.7243,21.8126,21.7243,21.8028,44700.0
2010-06-23 13:40:00,22.2,22.23,22.2,22.21,47700.0,21.793,21.8224,21.793,21.8028,47700.0
2010-06-23 13:50:00,22.21,22.25,22.2,22.24,28100.0,21.8028,21.8421,21.793,21.8323,28100.0
2010-06-23 14:00:00,22.23,22.24,22.2,22.21,53000.0,21.8224,21.8323,21.793,21.8028,53000.0
2010-06-23 14:10:00,22.22,22.22,22.11,22.17,48800.0,21.8126,21.8126,21.7046,21.7635,48800.0
2010-06-23 14:20:00,22.16,22.22,22.12,22.21,71900.0,21.7537,21.8126,21.7145,21.8028,71900.0
2010-06-23 14:30:00,22.23,22.38,22.23,22.3,86500.0,21.8224,21.9697,21.8224,21.8912,86500.0
2010-06-23 14:40:00,22.3,22.32,22.15,22.17,86700.0,21.8912,21.9108,21.7439,21.7635,86700.0
2010-06-23 14:50:00,22.16,22.2,22.12,22.15,46200.0,21.7537,21.793,21.7145,21.7439,46200.0
2010-06-23 15:00:00,22.15,22.21,22.1,22.11,81200.0,21.7439,21.8028,21.6948,21.7046,81200.0
2010-06-23 15:10:00,22.12,22.21,22.11,22.17,59500.0,21.7145,21.8028,21.7046,21.7635,59500.0
2010-06-23 15:20:00,22.16,22.21,22.13,22.18,124100.0,21.7537,21.8028,21.7243,21.7734,124100.0
2010-06-23 15:30:00,22.18,22.21,22.12,22.21,72300.0,21.7734,21.8028,21.7145,21.8028,72300.0
2010-06-23 15:40:00,22.21,22.24,22.16,22.2,110200.0,21.8028,21.8323,21.7537,21.793,110200.0
2010-06-23 15:50:00,22.2,22.21,22.14,22.17,82200.0,21.793,21.8028,21.7341,21.7635,82200.0
2010-06-24 09:30:00,22.05,22.18,21.99,22.1,31900.0,21.6457,21.7734,21.5868,21.6948,31900.0
2010-06-24 09:40:00,22.1,22.14,22.06,22.13,21800.0,21.6948,21.7341,21.6556,21.7243,21800.0
2010-06-24 09:50:00,22.12,22.12,21.94,21.99,23100.0,21.7145,21.7145,21.5378,21.5868,23100.0
2010-06-24 10:00:00,21.98,22.09,21.98,22.03,32600.0,21.577,21.685,21.577,21.6261,32600.0
2010-06-24 10:10:00,22.02,22.04,21.93,21.99,45500.0,21.6163,21.6359,21.5279,21.5868,45500.0
2010-06-24 10:20:00,21.99,22.13,21.99,22.07,59600.0,21.5868,21.7243,21.5868,21.6654,59600.0
2010-06-24 10:30:00,22.08,22.12,22.05,22.08,81200.0,21.6752,21.7145,21.6457,21.6752,81200.0
2010-06-24 10:40:00,22.08,22.08,21.91,21.94,59400.0,21.6752,21.6752,21.5083,21.5378,59400.0
2010-06-24 10:50:00,21.93,21.93,21.78,21.85,49200.0,21.5279,21.5279,21.3807,21.4494,49200.0
2010-06-24 11:00:00,21.86,21.86,21.78,21.83,55500.0,21.4592,21.4592,21.3807,21.4298,55500.0
2010-06-24 11:10:00,21.83,21.93,21.83,21.89,44200.0,21.4298,21.5279,21.4298,21.4887,44200.0
2010-06-24 11:20:00,21.89,21.96,21.84,21.95,35500.0,21.4887,21.5574,21.4396,21.5476,35500.0
2010-06-24 11:30:00,21.94,21.94,21.84,21.87,30000.0,21.5378,21.5378,21.4396,21.469,30000.0
2010-06-24 11:40:00,21.87,21.9,21.86,21.88,45400.0,21.469,21.4985,21.4592,21.4789,45400.0
2010-06-24 11:50:00,21.88,21.89,21.83,21.83,35400.0,21.4789,21.4887,21.4298,21.4298,35400.0
2010-06-24 12:00:00,21.83,21.95,21.83,21.9,38700.0,21.4298,21.5476,21.4298,21.4985,38700.0
2010-06-24 12:10:00,21.9,21.9,21.83,21.83,20900.0,21.4985,21.4985,21.4298,21.4298,20900.0
2010-06-24 12:20:00,21.83,21.86,21.81,21.82,25300.0,21.4298,21.4592,21.4101,21.42,25300.0
2010-06-24 12:30:00,21.82,21.82,21.75,21.77,30600.0,21.42,21.42,21.3512,21.3709,30600.0
2010-06-24 12:40:00,21.77,21.77,21.73,21.77,25600.0,21.3709,21.3709,21.3316,21.3709,25600.0
2010-06-24 12:50:00,21.77,21.85,21.76,21.83,23400.0,21.3709,21.4494,21.3611,21.4298,23400.0
2010-06-24 13:00:00,21.84,21.88,21.8,21.86,30000.0,21.4396,21.4789,21.4003,21.4592,30000.0
2010-06-24 13:10:00,21.86,21.96,21.86,21.92,20800.0,21.4592,21.5574,21.4592,21.5181,20800.0
2010-06-24 13:20:00,21.93,21.97,21.9,21.9,27300.0,21.5279,21.5672,21.4985,21.4985,27300.0
2010-06-24 13:30:00,21.91,22.02,21.91,21.99,22900.0,21.5083,21.6163,21.5083,21.5868,22900.0
2010-06-24 13:40:00,21.99,22.0,21.94,21.95,23600.0,21.5868,21.5967,21.5378,21.5476,23600.0
2010-06-24 13:50:00,21.96,22.0,21.95,22.0,43600.0,21.5574,21.5967,21.5476,21.5967,43600.0
2010-06-24 14:00:00,22.0,22.01,21.94,21.95,35800.0,21.5967,21.6065,21.5378,21.5476,35800.0
2010-06-24 14:10:00,21.95,21.95,21.88,21.89,31200.0,21.5476,21.5476,21.4789,21.4887,31200.0
2010-06-24 14:20:00,21.89,21.9,21.86,21.89,26200.0,21.4887,21.4985,21.4592,21.4887,26200.0
2010-06-24 14:30:00,21.89,21.89,21.78,21.79,44200.0,21.4887,21.4887,21.3807,21.3905,44200.0
2010-06-24 14:40:00,21.8,21.8,21.75,21.75,40200.0,21.4003,21.4003,21.3512,21.3512,40200.0
2010-06-24 14:50:00,21.76,21.76,21.7,21.72,46500.0,21.3611,21.3611,21.3022,21.3218,46500.0
2010-06-24 15:00:00,21.72,21.77,21.7,21.7,40700.0,21.3218,21.3709,21.3022,21.3022,40700.0
2010-06-24 15:10:00,21.7,21.72,21.59,21.61,91400.0,21.3022,21.3218,21.1942,21.2138,91400.0
2010-06-24 15:20:00,21.61,21.7,21.6,21.68,68800.0,21.2138,21.3022,21.204,21.2825,68800.0
2010-06-24 15:30:00,21.67,21.69,21.62,21.66,72800.0,21.2727,21.2923,21.2236,21.2629,72800.0
2010-06-24 15:40:00,21.65,21.69,21.63,21.66,119600.0,21.2531,21.2923,21.2334,21.2629,119600.0
2010-06-24 15:50:00,21.66,21.67,21.57,21.62,178300.0,21.2629,21.2727,21.1745,21.2236,178300.0
2010-06-25 09:30:00,21.76,21.79,21.62,21.66,34100.0,21.3611,21.3905,21.2236,21.2629,34100.0
2010-06-25 09:40:00,21.69,21.74,21.59,21.64,44400.0,21.2923,21.3414,21.1942,21.2433,44400.0
2010-06-25 09:50:00,21.64,21.76,21.59,21.72,31200.0,21.2433,21.3611,21.1942,21.3218,31200.0
2010-06-25 10:00:00,21.71,21.9,21.71,21.88,36900.0,21.312,21.4985,21.312,21.4789,36900.0
2010-06-25 10:10:00,21.89,21.89,21.72,21.72,62600.0,21.4887,21.4887,21.3218,21.3218,62600.0
2010-06-25 10:20:00,21.73,21.73,21.56,21.63,48600.0,21.3316,21.3316,21.1647,21.2334,48600.0
2010-06-25 10:30:00,21.64,21.67,21.52,21.54,48400.0,21.2433,21.2727,21.1255,21.1451,48400.0
2010-06-25 10:40:00,21.55,21.57,21.53,21.55,58800.0,21.1549,21.1745,21.1353,21.1549,58800.0
2010-06-25 10:50:00,21.55,21.58,21.43,21.49,45000.0,21.1549,21.1844,21.0371,21.096,45000.0
2010-06-25 11:00:00,21.49,21.61,21.49,21.58,25200.0,21.096,21.2138,21.096,21.1844,25200.0
2010-06-25 11:10:00,21.58,21.58,21.53,21.54,21000.0,21.1844,21.1844,21.1353,21.1451,21000.0
2010-06-25 11:20:00,21.54,21.61,21.51,21.61,26600.0,21.1451,21.2138,21.1156,21.2138,26600.0
2010-06-25 11:30:00,21.61,21.64,21.6,21.6,20000.0,21.2138,21.2433,21.204,21.204,20000.0
2010-06-25 11:40:00,21.61,21.69,21.6,21.69,31500.0,21.2138,21.2923,21.204,21.2923,31500.0
2010-06-25 11:50:00,21.69,21.72,21.69,21.7,22000.0,21.2923,21.3218,21.2923,21.3022,22000.0
2010-06-25 12:00:00,21.7,21.72,21.67,21.72,18500.0,21.3022,21.3218,21.2727,21.3218,18500.0
2010-06-25 12:10:00,21.71,21.71,21.62,21.64,19300.0,21.312,21.312,21.2236,21.2433,19300.0
2010-06-25 12:20:00,21.64,21.71,21.64,21.71,11000.0,21.2433,21.312,21.2433,21.312,11000.0
2010-06-25 12:30:00,21.71,21.76,21.71,21.73,27000.0,21.312,21.3611,21.312,21.3316,27000.0
2010-06-25 12:40:00,21.73,21.75,21.73,21.74,11500.0,21.3316,21.3512,21.3316,21.3414,11500.0
2010-06-25 12:50:00,21.74,21.75,21.65,21.69,13600.0,21.3414,21.3512,21.2531,21.2923,13600.0
2010-06-25 13:00:00,21.68,21.82,21.68,21.82,10300.0,21.2825,21.42,21.2825,21.42,10300.0
2010-06-25 13:10:00,21.81,21.82,21.76,21.79,22800.0,21.4101,21.42,21.3611,21.3905,22800.0
2010-06-25 13:20:00,21.8,21.87,21.78,21.87,11400.0,21.4003,21.469,21.3807,21.469,11400.0
2010-06-25 13:30:00,21.87,21.93,21.86,21.86,41100.0,21.469,21.5279,21.4592,21.4592,41100.0
2010-06-25 13:40:00,21.87,21.87,21.81,21.82,19000.0,21.469,21.469,21.4101,21.42,19000.0
2010-06-25 13:50:00,21.82,21.86,21.8,21.86,9100.0,21.42,21.4592,21.4003,21.4592,9100.0
2010-06-25 14:00:00,21.86,21.86,21.78,21.8,24900.0,21.4592,21.4592,21.3807,21.4003,24900.0
2010-06-25 14:10:00,21.81,21.88,21.81,21.88,16900.0,21.4101,21.4789,21.4101,21.4789,16900.0
2010-06-25 14:20:00,21.87,21.88,21.83,21.86,18200.0,21.469,21.4789,21.4298,21.4592,18200.0
2010-06-25 14:30:00,21.85,21.85,21.8,21.83,17000.0,21.4494,21.4494,21.4003,21.4298,17000.0
2010-06-25 14:40:00,21.83,21.88,21.82,21.84,24400.0,21.4298,21.4789,21.42,21.4396,24400.0
2010-06-25 14:50:00,21.84,21.86,21.8,21.81,19100.0,21.4396,21.4592,21.4003,21.4101,19100.0
2010-06-25 15:00:00,21.82,21.82,21.76,21.79,22600.0,21.42,21.42,21.3611,21.3905,22600.0
2010-06-25 15:10:00,21.79,21.81,21.7,21.72,29000.0,21.3905,21.4101,21.3022,21.3218,29000.0
2010-06-25 15:20:00,21.72,21.77,21.72,21.76,35300.0,21.3218,21.3709,21.3218,21.3611,35300.0
2010-06-25 15:30:00,21.75,21.86,21.74,21.86,64300.0,21.3512,21.4592,21.3414,21.4592,64300.0
2010-06-25 15:40:00,21.86,21.87,21.78,21.81,80100.0,21.4592,21.469,21.3807,21.4101,80100.0
2010-06-25 15:50:00,21.81,21.86,21.76,21.85,145600.0,21.4101,21.4592,21.3611,21.4494,145600.0
2010-06-28 09:30:00,21.77,21.92,21.64,21.65,23000.0,21.3709,21.5181,21.2433,21.2531,23000.0
2010-06-28 09:40:00,21.65,21.72,21.62,21.72,26600.0,21.2531,21.3218,21.2236,21.3218,26600.0
2010-06-28 09:50:00,21.74,21.82,21.7,21.75,22000.0,21.3414,21.42,21.3022,21.3512,22000.0
2010-06-28 10:00:00,21.74,21.86,21.7,21.71,69200.0,21.3414,21.4592,21.3022,21.312,69200.0
2010-06-28 10:10:00,21.72,21.84,21.71,21.83,34300.0,21.3218,21.4396,21.312,21.4298,34300.0
2010-06-28 10:20:00,21.82,21.91,21.82,21.91,40100.0,21.42,21.5083,21.42,21.5083,40100.0
2010-06-28 10:30:00,21.91,21.94,21.85,21.87,39100.0,21.5083,21.5378,21.4494,21.469,39100.0
2010-06-28 10:40:00,21.87,21.95,21.85,21.94,36700.0,21.469,21.5476,21.4494,21.5378,36700.0
2010-06-28 10:50:00,21.93,21.97,21.91,21.96,31000.0,21.5279,21.5672,21.5083,21.5574,31000.0
2010-06-28 11:00:00,21.98,22.01,21.92,21.98,92100.0,21.577,21.6065,21.5181,21.577,92100.0
2010-06-28 11:10:00,21.98,21.99,21.92,21.93,22300.0,21.577,21.5868,21.5181,21.5279,22300.0
2010-06-28 11:20:00,21.93,21.93,21.87,21.92,29300.0,21.5279,21.5279,21.469,21.5181,29300.0
2010-06-28 11:30:00,21.93,22.0,21.93,21.99,23400.0,21.5279,21.5967,21.5279,21.5868,23400.0
2010-06-28 11:40:00,21.98,22.01,21.96,21.99,26500.0,21.577,21.6065,21.5574,21.5868,26500.0
2010-06-28 11:50:00,21.99,22.0,21.9,21.92,21100.0,21.5868,21.5967,21.4985,21.5181,21100.0
2010-06-28 12:00:00,21.91,21.92,21.85,21.9,34200.0,21.5083,21.5181,21.4494,21.4985,34200.0
2010-06-28 12:10:00,21.9,21.94,21.89,21.94,45200.0,21.4985,21.5378,21.4887,21.5378,45200.0
2010-06-28 12:20:00,21.94,22.05,21.92,22.05,68900.0,21.5378,21.6457,21.5181,21.6457,68900.0
2010-06-28 12:30:00,22.05,22.05,21.98,21.98,44300.0,21.6457,21.6457,21.577,21.577,44300.0
2010-06-28 12:40:00,21.99,22.05,21.98,22.05,32900.0,21.5868,21.6457,21.577,21.6457,32900.0
2010-06-28 12:50:00,22.04,22.04,22.0,22.03,18700.0,21.6359,21.6359,21.5967,21.6261,18700.0
2010-06-28 13:00:00,22.02,22.02,21.96,21.99,42500.0,21.6163,21.6163,21.5574,21.5868,42500.0
2010-06-28 13:10:00,22.0,22.0,21.94,21.97,30100.0,21.5967,21.5967,21.5378,21.5672,30100.0
2010-06-28 13:20:00,21.96,22.01,21.96,22.0,29000.0,21.5574,21.6065,21.5574,21.5967,29000.0
2010-06-28 13:30:00,22.0,22.01,21.98,22.01,40100.0,21.5967,21.6065,21.577,21.6065,40100.0
2010-06-28 13:40:00,22.0,22.05,22.0,22.04,35800.0,21.5967,21.6457,21.5967,21.6359,35800.0
2010-06-28 13:50:00,22.04,22.06,22.03,22.04,21700.0,21.6359,21.6556,21.6261,21.6359,21700.0
2010-06-28 14:00:00,22.05,22.05,22.02,22.04,23700.0,21.6457,21.6457,21.6163,21.6359,23700.0
2010-06-28 14:10:00,22.05,22.12,22.04,22.09,30400.0,21.6457,21.7145,21.6359,21.685,30400.0
2010-06-28 14:20:00,22.09,22.09,22.05,22.05,48700.0,21.685,21.685,21.6457,21.6457,48700.0
2010-06-28 14:30:00,22.05,22.1,22.04,22.09,49300.0,21.6457,21.6948,21.6359,21.685,49300.0
2010-06-28 14:40:00,22.09,22.13,22.08,22.11,31000.0,21.685,21.7243,21.6752,21.7046,31000.0
2010-06-28 14:50:00,22.1,22.12,22.07,22.12,33900.0,21.6948,21.7145,21.6654,21.7145,33900.0
2010-06-28 15:00:00,22.12,22.13,22.06,22.06,33500.0,21.7145,21.7243,21.6556,21.6556,33500.0
2010-06-28 15:10:00,22.06,22.07,22.01,22.04,47300.0,21.6556,21.6654,21.6065,21.6359,47300.0
2010-06-28 15:20:00,22.04,22.04,21.9,21.92,40100.0,21.6359,21.6359,21.4985,21.5181,40100.0
2010-06-28 15:30:00,21.93,21.98,21.91,21.97,61700.0,21.5279,21.577,21.5083,21.5672,61700.0
2010-06-28 15:40:00,21.97,22.02,21.96,21.97,57800.0,21.5672,21.6163,21.5574,21.5672,57800.0
2010-06-28 15:50:00,21.98,21.98,21.88,21.88,98900.0,21.577,21.577,21.4789,21.4789,98900.0
2010-06-29 09:30:00,21.32,21.62,21.32,21.52,51700.0,20.9291,21.2236,20.9291,21.1255,51700.0
2010-06-29 09:40:00,21.53,21.56,21.4,21.43,51300.0,21.1353,21.1647,21.0077,21.0371,51300.0
2010-06-29 09:50:00,21.42,21.44,21.36,21.4,28000.0,21.0273,21.0469,20.9684,21.0077,28000.0
2010-06-29 10:00:00,21.39,21.4,21.23,21.37,70700.0,20.9978,21.0077,20.8408,20.9782,70700.0
2010-06-29 10:10:00,21.38,21.4,21.24,21.29,80200.0,20.988,21.0077,20.8506,20.8997,80200.0
2010-06-29 10:20:00,21.3,21.3,21.11,21.12,65900.0,20.9095,20.9095,20.723,20.7328,65900.0
2010-06-29 10:30:00,21.12,21.21,21.12,21.21,36600.0,20.7328,20.8211,20.7328,20.8211,36600.0
2010-06-29 10:40:00,21.2,21.25,21.19,21.25,25200.0,20.8113,20.8604,20.8015,20.8604,25200.0
2010-06-29 10:50:00,21.25,21.36,21.22,21.36,27200.0,20.8604,20.9684,20.831,20.9684,27200.0
2010-06-29 11:00:00,21.37,21.37,21.27,21.34,48900.0,20.9782,20.9782,20.88,20.9488,48900.0
2010-06-29 11:10:00,21.35,21.39,21.21,21.21,29000.0,20.9586,20.9978,20.8211,20.8211,29000.0
2010-06-29 11:20:00,21.21,21.24,21.16,21.16,27200.0,20.8211,20.8506,20.7721,20.7721,27200.0
2010-06-29 11:30:00,21.16,21.19,21.13,21.14,19900.0,20.7721,20.8015,20.7426,20.7524,19900.0
2010-06-29 11:40:00,21.13,21.17,21.1,21.16,24600.0,20.7426,20.7819,20.7132,20.7721,24600.0
2010-06-29 11:50:00,21.16,21.18,21.11,21.11,13100.0,20.7721,20.7917,20.723,20.723,13100.0
2010-06-29 12:00:00,21.11,21.12,21.06,21.11,12100.0,20.723,20.7328,20.6739,20.723,12100.0
2010-06-29 12:10:00,21.1,21.15,21.06,21.1,17400.0,20.7132,20.7622,20.6739,20.7132,17400.0
2010-06-29 12:20:00,21.1,21.18,21.09,21.11,17300.0,20.7132,20.7917,20.7033,20.723,17300.0
2010-06-29 12:30:00,21.11,21.11,21.07,21.09,28400.0,20.723,20.723,20.6837,20.7033,28400.0
2010-06-29 12:40:00,21.09,21.13,21.07,21.11,22500.0,20.7033,20.7426,20.6837,20.723,22500.0
2010-06-29 12:50:00,21.11,21.11,21.05,21.07,54600.0,20.723,20.723,20.6641,20.6837,54600.0
2010-06-29 13:00:00,21.07,21.1,21.05,21.07,27600.0,20.6837,20.7132,20.6641,20.6837,27600.0
2010-06-29 13:10:00,21.07,21.07,21.02,21.02,28700.0,20.6837,20.6837,20.6346,20.6346,28700.0
2010-06-29 13:20:00,21.02,21.03,20.97,21.01,40100.0,20.6346,20.6444,20.5855,20.6248,40100.0
2010-06-29 13:30:00,21.0,21.0,20.92,20.96,41200.0,20.615,20.615,20.5365,20.5757,41200.0
2010-06-29 13:40:00,20.95,21.03,20.94,21.01,25200.0,20.5659,20.6444,20.5561,20.6248,25200.0
2010-06-29 13:50:00,21.02,21.05,20.95,21.03,30500.0,20.6346,20.6641,20.5659,20.6444,30500.0
2010-06-29 14:00:00,21.02,21.07,20.99,21.06,19000.0,20.6346,20.6837,20.6052,20.6739,19000.0
2010-06-29 14:10:00,21.06,21.11,21.06,21.08,22900.0,20.6739,20.723,20.6739,20.6935,22900.0
2010-06-29 14:20:00,21.08,21.09,21.05,21.06,17300.0,20.6935,20.7033,20.6641,20.6739,17300.0
2010-06-29 14:30:00,21.06,21.06,20.99,21.01,34400.0,20.6739,20.6739,20.6052,20.6248,34400.0
2010-06-29 14:40:00,21.0,21.01,20.96,20.97,23600.0,20.615,20.6248,20.5757,20.5855,23600.0
2010-06-29 14:50:00,20.96,21.0,20.91,20.93,53300.0,20.5757,20.615,20.5266,20.5463,53300.0
2010-06-29 15:00:00,20.93,20.98,20.91,20.91,34700.0,20.5463,20.5954,20.5266,20.5266,34700.0
2010-06-29 15:10:00,20.91,20.96,20.88,20.89,51700.0,20.5266,20.5757,20.4972,20.507,51700.0
2010-06-29 15:20:00,20.88,20.89,20.79,20.81,106900.0,20.4972,20.507,20.4088,20.4285,106900.0
2010-06-29 15:30:00,20.81,20.91,20.78,20.85,79900.0,20.4285,20.5266,20.399,20.4677,79900.0
2010-06-29 15:40:00,20.86,20.86,20.73,20.75,138300.0,20.4776,20.4776,20.3499,20.3696,138300.0
2010-06-29 15:50:00,20.75,20.94,20.74,20.89,272000.0,20.3696,20.5561,20.3598,20.507,272000.0
2010-06-30 09:30:00,20.8,20.93,20.73,20.92,28000.0,20.4187,20.5463,20.3499,20.5365,28000.0
2010-06-30 09:40:00,20.92,21.12,20.88,21.01,33400.0,20.5365,20.7328,20.4972,20.6248,33400.0
2010-06-30 09:50:00,21.03,21.07,20.96,20.96,26800.0,20.6444,20.6837,20.5757,20.5757,26800.0
2010-06-30 10:00:00,20.98,21.01,20.88,20.91,33300.0,20.5954,20.6248,20.4972,20.5266,33300.0
2010-06-30 10:10:00,20.91,21.03,20.87,21.02,32400.0,20.5266,20.6444,20.4874,20.6346,32400.0
2010-06-30 10:20:00,21.01,21.01,20.91,20.95,51200.0,20.6248,20.6248,20.5266,20.5659,51200.0
2010-06-30 10:30:00,20.95,21.06,20.94,21.06,34600.0,20.5659,20.6739,20.5561,20.6739,34600.0
2010-06-30 10:40:00,21.07,21.07,20.92,20.95,38100.0,20.6837,20.6837,20.5365,20.5659,38100.0
2010-06-30 10:50:00,20.94,20.97,20.9,20.9,44600.0,20.5561,20.5855,20.5168,20.5168,44600.0
2010-06-30 11:00:00,20.9,20.97,20.86,20.87,29500.0,20.5168,20.5855,20.4776,20.4874,29500.0
2010-06-30 11:10:00,20.85,20.94,20.85,20.93,117300.0,20.4677,20.5561,20.4677,20.5463,117300.0
2010-06-30 11:20:00,20.93,20.94,20.87,20.87,55200.0,20.5463,20.5561,20.4874,20.4874,55200.0
2010-06-30 11:30:00,20.88,21.01,20.87,21.01,53800.0,20.4972,20.6248,20.4874,20.6248,53800.0
2010-06-30 11:40:00,21.01,21.09,21.0,21.08,71600.0,20.6248,20.7033,20.615,20.6935,71600.0
2010-06-30 11:50:00,21.08,21.1,21.01,21.01,19600.0,20.6935,20.7132,20.6248,20.6248,19600.0
2010-06-30 12:00:00,21.01,21.02,20.97,20.98,19100.0,20.6248,20.6346,20.5855,20.5954,19100.0
2010-06-30 12:10:00,20.98,21.05,20.98,21.05,21000.0,20.5954,20.6641,20.5954,20.6641,21000.0
2010-06-30 12:20:00,21.05,21.11,21.03,21.07,47300.0,20.6641,20.723,20.6444,20.6837,47300.0
2010-06-30 12:30:00,21.08,21.1,21.07,21.08,27000.0,20.6935,20.7132,20.6837,20.6935,27000.0
2010-06-30 12:40:00,21.09,21.1,20.99,21.02,33300.0,20.7033,20.7132,20.6052,20.6346,33300.0
2010-06-30 12:50:00,21.03,21.08,21.03,21.06,45900.0,20.6444,20.6935,20.6444,20.6739,45900.0
2010-06-30 13:00:00,21.06,21.08,21.06,21.08,40000.0,20.6739,20.6935,20.6739,20.6935,40000.0
2010-06-30 13:10:00,21.07,21.1,21.07,21.09,29700.0,20.6837,20.7132,20.6837,20.7033,29700.0
2010-06-30 13:20:00,21.09,21.14,21.08,21.09,26200.0,20.7033,20.7524,20.6935,20.7033,26200.0
2010-06-30 13:30:00,21.08,21.1,21.02,21.06,33200.0,20.6935,20.7132,20.6346,20.6739,33200.0
2010-06-30 13:40:00,21.05,21.11,21.05,21.08,28600.0,20.6641,20.723,20.6641,20.6935,28600.0
2010-06-30 13:50:00,21.07,21.1,21.06,21.08,30600.0,20.6837,20.7132,20.6739,20.6935,30600.0
2010-06-30 14:00:00,21.07,21.1,21.0,21.04,44800.0,20.6837,20.7132,20.615,20.6543,44800.0
2010-06-30 14:10:00,21.05,21.05,20.98,21.0,38500.0,20.6641,20.6641,20.5954,20.615,38500.0
2010-06-30 14:20:00,21.01,21.01,20.92,20.93,56100.0,20.6248,20.6248,20.5365,20.5463,56100.0
2010-06-30 14:30:00,20.93,20.94,20.91,20.92,38100.0,20.5463,20.5561,20.5266,20.5365,38100.0
2010-06-30 14:40:00,20.93,20.94,20.88,20.93,43200.0,20.5463,20.5561,20.4972,20.5463,43200.0
2010-06-30 14:50:00,20.92,20.95,20.9,20.91,33900.0,20.5365,20.5659,20.5168,20.5266,33900.0
2010-06-30 15:00:00,20.91,20.94,20.89,20.93,32200.0,20.5266,20.5561,20.507,20.5463,32200.0
2010-06-30 15:10:00,20.93,20.94,20.85,20.88,43600.0,20.5463,20.5561,20.4677,20.4972,43600.0
2010-06-30 15:20:00,20.88,20.9,20.78,20.81,76100.0,20.4972,20.5168,20.399,20.4285,76100.0
2010-06-30 15:30:00,20.8,20.8,20.71,20.72,73500.0,20.4187,20.4187,20.3303,20.3401,73500.0
2010-06-30 15:40:00,20.71,20.72,20.61,20.7,128500.0,20.3303,20.3401,20.2321,20.3205,128500.0
2010-06-30 15:50:00,20.7,20.73,20.64,20.67,136600.0,20.3205,20.3499,20.2616,20.291,136600.0
2010-07-01 09:30:00,20.8,20.8,20.6,20.71,53500.0,20.4187,20.4187,20.2223,20.3303,53500.0
2010-07-01 09:40:00,20.71,20.71,20.58,20.58,34500.0,20.3303,20.3303,20.2027,20.2027,34500.0
2010-07-01 09:50:00,20.59,20.6,20.53,20.55,29100.0,20.2125,20.2223,20.1536,20.1732,29100.0
2010-07-01 10:00:00,20.56,20.59,20.41,20.59,122000.0,20.1831,20.2125,20.0358,20.2125,122000.0
2010-07-01 10:10:00,20.59,20.6,20.46,20.52,67700.0,20.2125,20.2223,20.0849,20.1438,67700.0
2010-07-01 10:20:00,20.53,20.59,20.49,20.51,57200.0,20.1536,20.2125,20.1143,20.134,57200.0
2010-07-01 10:30:00,20.51,20.52,20.4,20.4,71800.0,20.134,20.1438,20.026,20.026,71800.0
2010-07-01 10:40:00,20.41,20.47,20.33,20.47,87000.0,20.0358,20.0947,19.9573,20.0947,87000.0
2010-07-01 10:50:00,20.46,20.47,20.38,20.42,63400.0,20.0849,20.0947,20.0064,20.0456,63400.0
2010-07-01 11:00:00,20.41,20.43,20.28,20.29,137800.0,20.0358,20.0554,19.9082,19.918,137800.0
2010-07-01 11:10:00,20.29,20.33,20.22,20.33,155500.0,19.918,19.9573,19.8493,19.9573,155500.0
2010-07-01 11:20:00,20.32,20.42,20.26,20.41,70100.0,19.9475,20.0456,19.8886,20.0358,70100.0
2010-07-01 11:30:00,20.42,20.46,20.38,20.44,38600.0,20.0456,20.0849,20.0064,20.0653,38600.0
2010-07-01 11:40:00,20.45,20.49,20.42,20.44,23000.0,20.0751,20.1143,20.0456,20.0653,23000.0
2010-07-01 11:50:00,20.45,20.45,20.35,20.41,35100.0,20.0751,20.0751,19.9769,20.0358,35100.0
2010-07-01 12:00:00,20.4,20.41,20.35,20.38,28100.0,20.026,20.0358,19.9769,20.0064,28100.0
2010-07-01 12:10:00,20.38,20.44,20.37,20.44,61400.0,20.0064,20.0653,19.9965,20.0653,61400.0
2010-07-01 12:20:00,20.43,20.49,20.41,20.48,53700.0,20.0554,20.1143,20.0358,20.1045,53700.0
2010-07-01 12:30:00,20.47,20.59,20.45,20.57,47200.0,20.0947,20.2125,20.0751,20.1929,47200.0
2010-07-01 12:40:00,20.57,20.7,20.57,20.6,53400.0,20.1929,20.3205,20.1929,20.2223,53400.0
2010-07-01 12:50:00,20.6,20.65,20.5,20.53,30000.0,20.2223,20.2714,20.1242,20.1536,30000.0
2010-07-01 13:00:00,20.53,20.55,20.5,20.55,27100.0,20.1536,20.1732,20.1242,20.1732,27100.0
2010-07-01 13:10:00,20.54,20.55,20.45,20.55,28500.0,20.1634,20.1732,20.0751,20.1732,28500.0
2010-07-01 13:20:00,20.56,20.56,20.48,20.48,33500.0,20.1831,20.1831,20.1045,20.1045,33500.0
2010-07-01 13:30:00,20.48,20.59,20.48,20.56,38500.0,20.1045,20.2125,20.1045,20.1831,38500.0
2010-07-01 13:40:00,20.57,20.57,20.42,20.44,52900.0,20.1929,20.1929,20.0456,20.0653,52900.0
2010-07-01 13:50:00,20.44,20.49,20.43,20.48,51700.0,20.0653,20.1143,20.0554,20.1045,51700.0
2010-07-01 14:00:00,20.48,20.5,20.43,20.45,45300.0,20.1045,20.1242,20.0554,20.0751,45300.0
2010-07-01 14:10:00,20.44,20.54,20.44,20.49,51600.0,20.0653,20.1634,20.0653,20.1143,51600.0
2010-07-01 14:20:00,20.48,20.49,20.38,20.41,84400.0,20.1045,20.1143,20.0064,20.0358,84400.0
2010-07-01 14:30:00,20.41,20.43,20.33,20.34,59900.0,20.0358,20.0554,19.9573,19.9671,59900.0
2010-07-01 14:40:00,20.35,20.35,20.26,20.29,54200.0,19.9769,19.9769,19.8886,19.918,54200.0
2010-07-01 14:50:00,20.29,20.35,20.25,20.35,57600.0,19.918,19.9769,19.8787,19.9769,57600.0
2010-07-01 15:00:00,20.35,20.43,20.35,20.42,61600.0,19.9769,20.0554,19.9769,20.0456,61600.0
2010-07-01 15:10:00,20.42,20.44,20.38,20.39,62800.0,20.0456,20.0653,20.0064,20.0162,62800.0
2010-07-01 15:20:00,20.38,20.46,20.34,20.45,52500.0,20.0064,20.0849,19.9671,20.0751,52500.0
2010-07-01 15:30:00,20.44,20.5,20.41,20.47,108000.0,20.0653,20.1242,20.0358,20.0947,108000.0
2010-07-01 15:40:00,20.47,20.5,20.39,20.39,139500.0,20.0947,20.1242,20.0162,20.0162,139500.0
2010-07-01 15:50:00,20.4,20.5,20.36,20.45,134300.0,20.026,20.1242,19.9867,20.0751,134300.0
2010-07-02 09:30:00,20.45,20.67,20.45,20.55,37000.0,20.0751,20.291,20.0751,20.1732,37000.0
2010-07-02 09:40:00,20.55,20.64,20.44,20.44,41300.0,20.1732,20.2616,20.0653,20.0653,41300.0
2010-07-02 09:50:00,20.43,20.52,20.4,20.5,28300.0,20.0554,20.1438,20.026,20.1242,28300.0
2010-07-02 10:00:00,20.48,20.51,20.35,20.39,53700.0,20.1045,20.134,19.9769,20.0162,53700.0
2010-07-02 10:10:00,20.4,20.5,20.39,20.45,61800.0,20.026,20.1242,20.0162,20.0751,61800.0
2010-07-02 10:20:00,20.45,20.48,20.35,20.36,41300.0,20.0751,20.1045,19.9769,19.9867,41300.0
2010-07-02 10:30:00,20.36,20.37,20.32,20.33,48600.0,19.9867,19.9965,19.9475,19.9573,48600.0
2010-07-02 10:40:00,20.34,20.38,20.32,20.34,23300.0,19.9671,20.0064,19.9475,19.9671,23300.0
2010-07-02 10:50:00,20.35,20.35,20.23,20.23,40200.0,19.9769,19.9769,19.8591,19.8591,40200.0
2010-07-02 11:00:00,20.22,20.27,20.18,20.27,57100.0,19.8493,19.8984,19.81,19.8984,57100.0
2010-07-02 11:10:00,20.27,20.3,20.21,20.21,23700.0,19.8984,19.9278,19.8395,19.8395,23700.0
2010-07-02 11:20:00,20.21,20.26,20.18,20.2,30200.0,19.8395,19.8886,19.81,19.8297,30200.0
2010-07-02 11:30:00,20.2,20.21,20.09,20.09,37400.0,19.8297,19.8395,19.7217,19.7217,37400.0
2010-07-02 11:40:00,20.09,20.19,20.08,20.18,22500.0,19.7217,19.8198,19.7119,19.81,22500.0
2010-07-02 11:50:00,20.18,20.25,20.18,20.22,18400.0,19.81,19.8787,19.81,19.8493,18400.0
2010-07-02 12:00:00,20.22,20.31,20.21,20.31,26900.0,19.8493,19.9376,19.8395,19.9376,26900.0
2010-07-02 12:10:00,20.31,20.33,20.2,20.21,30900.0,19.9376,19.9573,19.8297,19.8395,30900.0
2010-07-02 12:20:00,20.22,20.23,20.2,20.2,64200.0,19.8493,19.8591,19.8297,19.8297,64200.0
2010-07-02 12:30:00,20.21,20.22,20.14,20.16,35100.0,19.8395,19.8493,19.7708,19.7904,35100.0
2010-07-02 12:40:00,20.16,20.18,20.12,20.16,59300.0,19.7904,19.81,19.7511,19.7904,59300.0
2010-07-02 12:50:00,20.17,20.18,20.14,20.14,24000.0,19.8002,19.81,19.7708,19.7708,24000.0
2010-07-02 13:00:00,20.14,20.21,20.09,20.21,56500.0,19.7708,19.8395,19.7217,19.8395,56500.0
2010-07-02 13:10:00,20.21,20.25,20.21,20.23,34400.0,19.8395,19.8787,19.8395,19.8591,34400.0
2010-07-02 13:20:00,20.24,20.25,20.15,20.15,34100.0,19.8689,19.8787,19.7806,19.7806,34100.0
2010-07-02 13:30:00,20.15,20.25,20.14,20.22,25200.0,19.7806,19.8787,19.7708,19.8493,25200.0
2010-07-02 13:40:00,20.22,20.22,20.18,20.21,16600.0,19.8493,19.8493,19.81,19.8395,16600.0
2010-07-02 13:50:00,20.21,20.24,20.2,20.23,32200.0,19.8395,19.8689,19.8297,19.8591,32200.0
2010-07-02 14:00:00,20.22,20.23,20.19,20.2,20200.0,19.8493,19.8591,19.8198,19.8297,20200.0
2010-07-02 14:10:00,20.19,20.2,20.17,20.2,25100.0,19.8198,19.8297,19.8002,19.8297,25100.0
2010-07-02 14:20:00,20.19,20.22,20.18,20.18,22300.0,19.8198,19.8493,19.81,19.81,22300.0
2010-07-02 14:30:00,20.2,20.21,20.16,20.21,38800.0,19.8297,19.8395,19.7904,19.8395,38800.0
2010-07-02 14:40:00,20.21,20.21,20.18,20.18,26500.0,19.8395,19.8395,19.81,19.81,26500.0
2010-07-02 14:50:00,20.18,20.22,20.16,20.22,16500.0,19.81,19.8493,19.7904,19.8493,16500.0
2010-07-02 15:00:00,20.21,20.25,20.2,20.25,44800.0,19.8395,19.8787,19.8297,19.8787,44800.0
2010-07-02 15:10:00,20.26,20.27,20.23,20.26,32300.0,19.8886,19.8984,19.8591,19.8886,32300.0
2010-07-02 15:20:00,20.27,20.35,20.25,20.3,63700.0,19.8984,19.9769,19.8787,19.9278,63700.0
2010-07-02 15:30:00,20.29,20.4,20.28,20.4,52100.0,19.918,20.026,19.9082,20.026,52100.0
2010-07-02 15:40:00,20.4,20.42,20.33,20.37,92600.0,20.026,20.0456,19.9573,19.9965,92600.0
2010-07-02 15:50:00,20.36,20.36,20.23,20.23,123200.0,19.9867,19.9867,19.8591,19.8591,123200.0
2010-07-06 09:30:00,20.61,20.66,20.5,20.61,45600.0,20.2321,20.2812,20.1242,20.2321,45600.0
2010-07-06 09:40:00,20.61,20.61,20.52,20.58,20200.0,20.2321,20.2321,20.1438,20.2027,20200.0
2010-07-06 09:50:00,20.59,20.67,20.59,20.67,30000.0,20.2125,20.291,20.2125,20.291,30000.0
2010-07-06 10:00:00,20.66,20.75,20.59,20.73,29900.0,20.2812,20.3696,20.2125,20.3499,29900.0
2010-07-06 10:10:00,20.73,20.78,20.72,20.78,31100.0,20.3499,20.399,20.3401,20.399,31100.0
2010-07-06 10:20:00,20.78,20.8,20.75,20.76,27400.0,20.399,20.4187,20.3696,20.3794,27400.0
2010-07-06 10:30:00,20.76,20.82,20.75,20.8,30300.0,20.3794,20.4383,20.3696,20.4187,30300.0
2010-07-06 10:40:00,20.81,20.81,20.75,20.76,25000.0,20.4285,20.4285,20.3696,20.3794,25000.0
2010-07-06 10:50:00,20.76,20.79,20.68,20.69,38700.0,20.3794,20.4088,20.3009,20.3107,38700.0
2010-07-06 11:00:00,20.69,20.71,20.65,20.66,26900.0,20.3107,20.3303,20.2714,20.2812,26900.0
2010-07-06 11:10:00,20.66,20.73,20.63,20.7,30600.0,20.2812,20.3499,20.2518,20.3205,30600.0
2010-07-06 11:20:00,20.7,20.72,20.69,20.7,24600.0,20.3205,20.3401,20.3107,20.3205,24600.0
2010-07-06 11:30:00,20.7,20.74,20.69,20.73,20500.0,20.3205,20.3598,20.3107,20.3499,20500.0
2010-07-06 11:40:00,20.74,20.74,20.69,20.7,24300.0,20.3598,20.3598,20.3107,20.3205,24300.0
2010-07-06 11:50:00,20.7,20.72,20.68,20.71,29800.0,20.3205,20.3401,20.3009,20.3303,29800.0
2010-07-06 12:00:00,20.72,20.72,20.69,20.71,20000.0,20.3401,20.3401,20.3107,20.3303,20000.0
2010-07-06 12:10:00,20.71,20.71,20.64,20.69,41800.0,20.3303,20.3303,20.2616,20.3107,41800.0
2010-07-06 12:20:00,20.7,20.71,20.6,20.62,23600.0,20.3205,20.3303,20.2223,20.242,23600.0
2010-07-06 12:30:00,20.63,20.67,20.62,20.66,21800.0,20.2518,20.291,20.242,20.2812,21800.0
2010-07-06 12:40:00,20.65,20.66,20.5,20.5,13300.0,20.2714,20.2812,20.1242,20.1242,13300.0
2010-07-06 12:50:00,20.5,20.5,20.44,20.46,22200.0,20.1242,20.1242,20.0653,20.0849,22200.0
2010-07-06 13:00:00,20.46,20.5,20.46,20.47,21400.0,20.0849,20.1242,20.0849,20.0947,21400.0
2010-07-06 13:10:00,20.47,20.47,20.4,20.43,33900.0,20.0947,20.0947,20.026,20.0554,33900.0
2010-07-06 13:20:00,20.42,20.44,20.38,20.41,45100.0,20.0456,20.0653,20.0064,20.0358,45100.0
2010-07-06 13:30:00,20.42,20.43,20.35,20.35,27000.0,20.0456,20.0554,19.9769,19.9769,27000.0
2010-07-06 13:40:00,20.36,20.38,20.3,20.32,36600.0,19.9867,20.0064,19.9278,19.9475,36600.0
2010-07-06 13:50:00,20.32,20.33,20.26,20.28,37000.0,19.9475,19.9573,19.8886,19.9082,37000.0
2010-07-06 14:00:00,20.28,20.31,20.24,20.24,32600.0,19.9082,19.9376,19.8689,19.8689,32600.0
2010-07-06 14:10:00,20.25,20.26,20.17,20.23,96900.0,19.8787,19.8886,19.8002,19.8591,96900.0
2010-07-06 14:20:00,20.24,20.34,20.23,20.29,42800.0,19.8689,19.9671,19.8591,19.918,42800.0
2010-07-06 14:30:00,20.3,20.36,20.29,20.36,46900.0,19.9278,19.9867,19.918,19.9867,46900.0
2010-07-06 14:40:00,20.35,20.36,20.25,20.26,28300.0,19.9769,19.9867,19.8787,19.8886,28300.0
2010-07-06 14:50:00,20.26,20.28,20.18,20.18,68900.0,19.8886,19.9082,19.81,19.81,68900.0
2010-07-06 15:00:00,20.18,20.19,20.13,20.15,88500.0,19.81,19.8198,19.7609,19.7806,88500.0
2010-07-06 15:10:00,20.16,20.2,20.09,20.13,100400.0,19.7904,19.8297,19.7217,19.7609,100400.0
2010-07-06 15:20:00,20.13,20.2,20.08,20.19,76500.0,19.7609,19.8297,19.7119,19.8198,76500.0
2010-07-06 15:30:00,20.19,20.23,20.16,20.2,86900.0,19.8198,19.8591,19.7904,19.8297,86900.0
2010-07-06 15:40:00,20.2,20.32,20.2,20.23,79300.0,19.8297,19.9475,19.8297,19.8591,79300.0
2010-07-06 15:50:00,20.24,20.32,20.22,20.32,86800.0,19.8689,19.9475,19.8493,19.9475,86800.0
2010-07-07 09:30:00,20.23,20.27,20.13,20.25,93300.0,19.8591,19.8984,19.7609,19.8787,93300.0
2010-07-07 09:40:00,20.25,20.27,20.18,20.2,65700.0,19.8787,19.8984,19.81,19.8297,65700.0
2010-07-07 09:50:00,20.21,20.25,20.17,20.23,57100.0,19.8395,19.8787,19.8002,19.8591,57100.0
2010-07-07 10:00:00,20.24,20.38,20.24,20.32,53100.0,19.8689,20.0064,19.8689,19.9475,53100.0
2010-07-07 10:10:00,20.33,20.47,20.31,20.39,125000.0,19.9573,20.0947,19.9376,20.0162,125000.0
2010-07-07 10:20:00,20.39,20.4,20.23,20.24,44000.0,20.0162,20.026,19.8591,19.8689,44000.0
2010-07-07 10:30:00,20.24,20.38,20.24,20.37,36000.0,19.8689,20.0064,19.8689,19.9965,36000.0
2010-07-07 10:40:00,20.38,20.41,20.3,20.38,79400.0,20.0064,20.0358,19.9278,20.0064,79400.0
2010-07-07 10:50:00,20.38,20.42,20.34,20.39,68600.0,20.0064,20.0456,19.9671,20.0162,68600.0
2010-07-07 11:00:00,20.4,20.42,20.32,20.32,41500.0,20.026,20.0456,19.9475,19.9475,41500.0
2010-07-07 11:10:00,20.33,20.36,20.26,20.26,39300.0,19.9573,19.9867,19.8886,19.8886,39300.0
2010-07-07 11:20:00,20.26,20.27,20.24,20.26,44400.0,19.8886,19.8984,19.8689,19.8886,44400.0
2010-07-07 11:30:00,20.27,20.36,20.25,20.34,38800.0,19.8984,19.9867,19.8787,19.9671,38800.0
2010-07-07 11:40:00,20.34,20.34,20.2,20.2,26900.0,19.9671,19.9671,19.8297,19.8297,26900.0
2010-07-07 11:50:00,20.2,20.22,20.18,20.2,41100.0,19.8297,19.8493,19.81,19.8297,41100.0
2010-07-07 12:00:00,20.21,20.3,20.2,20.29,45200.0,19.8395,19.9278,19.8297,19.918,45200.0
2010-07-07 12:10:00,20.29,20.41,20.27,20.33,67300.0,19.918,20.0358,19.8984,19.9573,67300.0
2010-07-07 12:20:00,20.32,20.38,20.32,20.35,40300.0,19.9475,20.0064,19.9475,19.9769,40300.0
2010-07-07 12:30:00,20.36,20.36,20.33,20.34,51700.0,19.9867,19.9867,19.9573,19.9671,51700.0
2010-07-07 12:40:00,20.34,20.41,20.33,20.4,47800.0,19.9671,20.0358,19.9573,20.026,47800.0
2010-07-07 12:50:00,20.41,20.42,20.38,20.38,37100.0,20.0358,20.0456,20.0064,20.0064,37100.0
2010-07-07 13:00:00,20.38,20.38,20.34,20.36,31400.0,20.0064,20.0064,19.9671,19.9867,31400.0
2010-07-07 13:10:00,20.36,20.49,20.35,20.47,83300.0,19.9867,20.1143,19.9769,20.0947,83300.0
2010-07-07 13:20:00,20.48,20.48,20.42,20.47,62600.0,20.1045,20.1045,20.0456,20.0947,62600.0
2010-07-07 13:30:00,20.47,20.48,20.44,20.48,30300.0,20.0947,20.1045,20.0653,20.1045,30300.0
2010-07-07 13:40:00,20.48,20.56,20.45,20.56,56400.0,20.1045,20.1831,20.0751,20.1831,56400.0
2010-07-07 13:50:00,20.56,20.56,20.51,20.52,52900.0,20.1831,20.1831,20.134,20.1438,52900.0
2010-07-07 14:00:00,20.53,20.56,20.51,20.55,30100.0,20.1536,20.1831,20.134,20.1732,30100.0
2010-07-07 14:10:00,20.54,20.57,20.53,20.54,43300.0,20.1634,20.1929,20.1536,20.1634,43300.0
2010-07-07 14:20:00,20.55,20.55,20.47,20.49,100500.0,20.1732,20.1732,20.0947,20.1143,100500.0
2010-07-07 14:30:00,20.49,20.53,20.47,20.5,57200.0,20.1143,20.1536,20.0947,20.1242,57200.0
2010-07-07 14:40:00,20.49,20.51,20.46,20.46,32400.0,20.1143,20.134,20.0849,20.0849,32400.0
2010-07-07 14:50:00,20.46,20.51,20.44,20.5,55200.0,20.0849,20.134,20.0653,20.1242,55200.0
2010-07-07 15:00:00,20.51,20.52,20.47,20.47,41400.0,20.134,20.1438,20.0947,20.0947,41400.0
2010-07-07 15:10:00,20.48,20.6,20.47,20.6,80900.0,20.1045,20.2223,20.0947,20.2223,80900.0
2010-07-07 15:20:00,20.6,20.65,20.59,20.65,75900.0,20.2223,20.2714,20.2125,20.2714,75900.0
2010-07-07 15:30:00,20.65,20.74,20.65,20.72,111700.0,20.2714,20.3598,20.2714,20.3401,111700.0
2010-07-07 15:40:00,20.72,20.78,20.69,20.76,85700.0,20.3401,20.399,20.3107,20.3794,85700.0
2010-07-07 15:50:00,20.75,20.82,20.75,20.79,164900.0,20.3696,20.4383,20.3696,20.4088,164900.0
2010-07-08 09:30:00,21.14,21.2,21.01,21.17,77500.0,20.7524,20.8113,20.6248,20.7819,77500.0
2010-07-08 09:40:00,21.17,21.18,21.0,21.02,68700.0,20.7819,20.7917,20.615,20.6346,68700.0
2010-07-08 09:50:00,21.02,21.06,20.98,21.04,46400.0,20.6346,20.6739,20.5954,20.6543,46400.0
2010-07-08 10:00:00,21.05,21.1,21.0,21.01,49800.0,20.6641,20.7132,20.615,20.6248,49800.0
2010-07-08 10:10:00,21.02,21.17,21.02,21.17,37300.0,20.6346,20.7819,20.6346,20.7819,37300.0
2010-07-08 10:20:00,21.17,21.23,21.16,21.21,25200.0,20.7819,20.8408,20.7721,20.8211,25200.0
2010-07-08 10:30:00,21.21,21.23,21.14,21.15,32700.0,20.8211,20.8408,20.7524,20.7622,32700.0
2010-07-08 10:40:00,21.14,21.17,21.11,21.16,26900.0,20.7524,20.7819,20.723,20.7721,26900.0
2010-07-08 10:50:00,21.16,21.17,21.08,21.11,24100.0,20.7721,20.7819,20.6935,20.723,24100.0
2010-07-08 11:00:00,21.11,21.11,20.99,21.05,34800.0,20.723,20.723,20.6052,20.6641,34800.0
2010-07-08 11:10:00,21.06,21.13,21.02,21.12,22700.0,20.6739,20.7426,20.6346,20.7328,22700.0
2010-07-08 11:20:00,21.12,21.13,21.05,21.05,18800.0,20.7328,20.7426,20.6641,20.6641,18800.0
2010-07-08 11:30:00,21.05,21.14,21.05,21.12,21300.0,20.6641,20.7524,20.6641,20.7328,21300.0
2010-07-08 11:40:00,21.11,21.12,21.0,21.01,18300.0,20.723,20.7328,20.615,20.6248,18300.0
2010-07-08 11:50:00,21.01,21.02,20.94,21.01,20200.0,20.6248,20.6346,20.5561,20.6248,20200.0
2010-07-08 12:00:00,21.02,21.09,21.01,21.09,24800.0,20.6346,20.7033,20.6248,20.7033,24800.0
2010-07-08 12:10:00,21.09,21.09,21.02,21.08,13400.0,20.7033,20.7033,20.6346,20.6935,13400.0
2010-07-08 12:20:00,21.09,21.1,21.06,21.09,21100.0,20.7033,20.7132,20.6739,20.7033,21100.0
2010-07-08 12:30:00,21.08,21.08,21.02,21.02,15200.0,20.6935,20.6935,20.6346,20.6346,15200.0
2010-07-08 12:40:00,21.02,21.04,21.0,21.04,18800.0,20.6346,20.6543,20.615,20.6543,18800.0
2010-07-08 12:50:00,21.05,21.09,21.02,21.03,20500.0,20.6641,20.7033,20.6346,20.6444,20500.0
2010-07-08 13:00:00,21.03,21.1,21.02,21.1,10500.0,20.6444,20.7132,20.6346,20.7132,10500.0
2010-07-08 13:10:00,21.1,21.18,21.1,21.17,25500.0,20.7132,20.7917,20.7132,20.7819,25500.0
2010-07-08 13:20:00,21.17,21.18,21.1,21.1,20600.0,20.7819,20.7917,20.7132,20.7132,20600.0
2010-07-08 13:30:00,21.1,21.16,21.09,21.11,27700.0,20.7132,20.7721,20.7033,20.723,27700.0
2010-07-08 13:40:00,21.1,21.11,21.08,21.1,15700.0,20.7132,20.723,20.6935,20.7132,15700.0
2010-07-08 13:50:00,21.1,21.1,20.99,21.0,28500.0,20.7132,20.7132,20.6052,20.615,28500.0
2010-07-08 14:00:00,21.01,21.04,20.98,20.98,24200.0,20.6248,20.6543,20.5954,20.5954,24200.0
2010-07-08 14:10:00,20.98,20.98,20.88,20.93,65300.0,20.5954,20.5954,20.4972,20.5463,65300.0
2010-07-08 14:20:00,20.93,20.95,20.89,20.94,32300.0,20.5463,20.5659,20.507,20.5561,32300.0
2010-07-08 14:30:00,20.95,20.97,20.91,20.93,15300.0,20.5659,20.5855,20.5266,20.5463,15300.0
2010-07-08 14:40:00,20.93,21.0,20.92,20.99,27400.0,20.5463,20.615,20.5365,20.6052,27400.0
2010-07-08 14:50:00,20.99,21.04,20.97,21.03,14600.0,20.6052,20.6543,20.5855,20.6444,14600.0
2010-07-08 15:00:00,21.03,21.03,20.95,20.95,42700.0,20.6444,20.6444,20.5659,20.5659,42700.0
2010-07-08 15:10:00,20.95,21.02,20.94,21.02,39400.0,20.5659,20.6346,20.5561,20.6346,39400.0
2010-07-08 15:20:00,21.02,21.07,21.02,21.07,35900.0,20.6346,20.6837,20.6346,20.6837,35900.0
2010-07-08 15:30:00,21.08,21.15,21.07,21.13,68600.0,20.6935,20.7622,20.6837,20.7426,68600.0
2010-07-08 15:40:00,21.14,21.19,21.1,21.16,111600.0,20.7524,20.8015,20.7132,20.7721,111600.0
2010-07-08 15:50:00,21.16,21.19,21.13,21.19,86400.0,20.7721,20.8015,20.7426,20.8015,86400.0
2010-07-09 09:30:00,21.17,21.23,20.93,21.13,47400.0,20.7819,20.8408,20.5463,20.7426,47400.0
2010-07-09 09:40:00,21.13,21.27,21.12,21.21,53700.0,20.7426,20.88,20.7328,20.8211,53700.0
2010-07-09 09:50:00,21.2,21.21,21.13,21.19,17400.0,20.8113,20.8211,20.7426,20.8015,17400.0
2010-07-09 10:00:00,21.2,21.34,21.19,21.24,39100.0,20.8113,20.9488,20.8015,20.8506,39100.0
2010-07-09 10:10:00,21.24,21.34,21.22,21.34,22900.0,20.8506,20.9488,20.831,20.9488,22900.0
2010-07-09 10:20:00,21.33,21.38,21.3,21.33,31800.0,20.9389,20.988,20.9095,20.9389,31800.0
2010-07-09 10:30:00,21.33,21.42,21.32,21.41,48000.0,20.9389,21.0273,20.9291,21.0175,48000.0
2010-07-09 10:40:00,21.4,21.44,21.32,21.32,37200.0,21.0077,21.0469,20.9291,20.9291,37200.0
2010-07-09 10:50:00,21.33,21.33,21.28,21.29,30300.0,20.9389,20.9389,20.8899,20.8997,30300.0
2010-07-09 11:00:00,21.28,21.37,21.27,21.32,37700.0,20.8899,20.9782,20.88,20.9291,37700.0
2010-07-09 11:10:00,21.31,21.32,21.24,21.3,16300.0,20.9193,20.9291,20.8506,20.9095,16300.0
2010-07-09 11:20:00,21.31,21.32,21.25,21.3,11500.0,20.9193,20.9291,20.8604,20.9095,11500.0
2010-07-09 11:30:00,21.3,21.33,21.27,21.33,13200.0,20.9095,20.9389,20.88,20.9389,13200.0
2010-07-09 11:40:00,21.33,21.38,21.33,21.34,9100.0,20.9389,20.988,20.9389,20.9488,9100.0
2010-07-09 11:50:00,21.33,21.33,21.28,21.28,7900.0,20.9389,20.9389,20.8899,20.8899,7900.0
2010-07-09 12:00:00,21.29,21.38,21.29,21.38,22200.0,20.8997,20.988,20.8997,20.988,22200.0
2010-07-09 12:10:00,21.38,21.38,21.31,21.33,12200.0,20.988,20.988,20.9193,20.9389,12200.0
2010-07-09 12:20:00,21.34,21.37,21.33,21.35,12400.0,20.9488,20.9782,20.9389,20.9586,12400.0
2010-07-09 12:30:00,21.34,21.34,21.26,21.27,14900.0,20.9488,20.9488,20.8702,20.88,14900.0
2010-07-09 12:40:00,21.27,21.31,21.27,21.3,11300.0,20.88,20.9193,20.88,20.9095,11300.0
2010-07-09 12:50:00,21.31,21.37,21.31,21.36,19500.0,20.9193,20.9782,20.9193,20.9684,19500.0
2010-07-09 13:00:00,21.35,21.39,21.33,21.38,16400.0,20.9586,20.9978,20.9389,20.988,16400.0
2010-07-09 13:10:00,21.38,21.39,21.35,21.35,21100.0,20.988,20.9978,20.9586,20.9586,21100.0
2010-07-09 13:20:00,21.36,21.37,21.35,21.36,25300.0,20.9684,20.9782,20.9586,20.9684,25300.0
2010-07-09 13:30:00,21.36,21.4,21.36,21.39,19100.0,20.9684,21.0077,20.9684,20.9978,19100.0
2010-07-09 13:40:00,21.38,21.38,21.33,21.36,13000.0,20.988,20.988,20.9389,20.9684,13000.0
2010-07-09 13:50:00,21.35,21.45,21.35,21.45,45100.0,20.9586,21.0567,20.9586,21.0567,45100.0
2010-07-09 14:00:00,21.45,21.46,21.43,21.43,17300.0,21.0567,21.0666,21.0371,21.0371,17300.0
2010-07-09 14:10:00,21.43,21.43,21.39,21.41,12400.0,21.0371,21.0371,20.9978,21.0175,12400.0
2010-07-09 14:20:00,21.41,21.43,21.4,21.41,11500.0,21.0175,21.0371,21.0077,21.0175,11500.0
2010-07-09 14:30:00,21.41,21.42,21.39,21.4,18000.0,21.0175,21.0273,20.9978,21.0077,18000.0
2010-07-09 14:40:00,21.41,21.46,21.41,21.46,24700.0,21.0175,21.0666,21.0175,21.0666,24700.0
2010-07-09 14:50:00,21.46,21.57,21.45,21.57,40300.0,21.0666,21.1745,21.0567,21.1745,40300.0
2010-07-09 15:00:00,21.57,21.62,21.53,21.53,54200.0,21.1745,21.2236,21.1353,21.1353,54200.0
2010-07-09 15:10:00,21.53,21.58,21.53,21.55,27200.0,21.1353,21.1844,21.1353,21.1549,27200.0
2010-07-09 15:20:00,21.56,21.56,21.51,21.51,36900.0,21.1647,21.1647,21.1156,21.1156,36900.0
2010-07-09 15:30:00,21.51,21.57,21.5,21.56,47400.0,21.1156,21.1745,21.1058,21.1647,47400.0
2010-07-09 15:40:00,21.56,21.58,21.56,21.58,57400.0,21.1647,21.1844,21.1647,21.1844,57400.0
2010-07-09 15:50:00,21.58,21.64,21.56,21.62,140200.0,21.1844,21.2433,21.1647,21.2236,140200.0
2010-07-12 09:30:00,21.52,21.57,21.4,21.5,42300.0,21.1255,21.1745,21.0077,21.1058,42300.0
2010-07-12 09:40:00,21.5,21.7,21.5,21.63,35400.0,21.1058,21.3022,21.1058,21.2334,35400.0
2010-07-12 09:50:00,21.62,21.62,21.49,21.58,55300.0,21.2236,21.2236,21.096,21.1844,55300.0
2010-07-12 10:00:00,21.59,21.62,21.51,21.51,10700.0,21.1942,21.2236,21.1156,21.1156,10700.0
2010-07-12 10:10:00,21.5,21.5,21.38,21.45,82900.0,21.1058,21.1058,20.988,21.0567,82900.0
2010-07-12 10:20:00,21.45,21.46,21.35,21.37,17100.0,21.0567,21.0666,20.9586,20.9782,17100.0
2010-07-12 10:30:00,21.36,21.42,21.35,21.41,19100.0,20.9684,21.0273,20.9586,21.0175,19100.0
2010-07-12 10:40:00,21.4,21.41,21.34,21.39,27700.0,21.0077,21.0175,20.9488,20.9978,27700.0
2010-07-12 10:50:00,21.38,21.4,21.36,21.38,18500.0,20.988,21.0077,20.9684,20.988,18500.0
2010-07-12 11:00:00,21.38,21.38,21.23,21.24,28500.0,20.988,20.988,20.8408,20.8506,28500.0
2010-07-12 11:10:00,21.23,21.35,21.21,21.3,28000.0,20.8408,20.9586,20.8211,20.9095,28000.0
2010-07-12 11:20:00,21.29,21.35,21.24,21.34,31300.0,20.8997,20.9586,20.8506,20.9488,31300.0
2010-07-12 11:30:00,21.34,21.35,21.31,21.34,37400.0,20.9488,20.9586,20.9193,20.9488,37400.0
2010-07-12 11:40:00,21.35,21.37,21.34,21.34,16200.0,20.9586,20.9782,20.9488,20.9488,16200.0
2010-07-12 11:50:00,21.34,21.34,21.28,21.3,18800.0,20.9488,20.9488,20.8899,20.9095,18800.0
2010-07-12 12:00:00,21.29,21.38,21.29,21.38,25600.0,20.8997,20.988,20.8997,20.988,25600.0
2010-07-12 12:10:00,21.38,21.41,21.36,21.36,13500.0,20.988,21.0175,20.9684,20.9684,13500.0
2010-07-12 12:20:00,21.36,21.36,21.28,21.28,16800.0,20.9684,20.9684,20.8899,20.8899,16800.0
2010-07-12 12:30:00,21.28,21.35,21.25,21.35,16500.0,20.8899,20.9586,20.8604,20.9586,16500.0
2010-07-12 12:40:00,21.35,21.38,21.3,21.3,21200.0,20.9586,20.988,20.9095,20.9095,21200.0
2010-07-12 12:50:00,21.3,21.33,21.26,21.26,10200.0,20.9095,20.9389,20.8702,20.8702,10200.0
2010-07-12 13:00:00,21.25,21.29,21.22,21.29,27000.0,20.8604,20.8997,20.831,20.8997,27000.0
2010-07-12 13:10:00,21.28,21.35,21.27,21.35,9700.0,20.8899,20.9586,20.88,20.9586,9700.0
2010-07-12 13:20:00,21.35,21.35,21.32,21.32,7400.0,20.9586,20.9586,20.9291,20.9291,7400.0
2010-07-12 13:30:00,21.32,21.35,21.32,21.32,11600.0,20.9291,20.9586,20.9291,20.9291,11600.0
2010-07-12 13:40:00,21.33,21.33,21.26,21.29,11500.0,20.9389,20.9389,20.8702,20.8997,11500.0
2010-07-12 13:50:00,21.3,21.35,21.3,21.32,31100.0,20.9095,20.9586,20.9095,20.9291,31100.0
2010-07-12 14:00:00,21.33,21.34,21.28,21.29,12300.0,20.9389,20.9488,20.8899,20.8997,12300.0
2010-07-12 14:10:00,21.29,21.29,21.25,21.25,18800.0,20.8997,20.8997,20.8604,20.8604,18800.0
2010-07-12 14:20:00,21.24,21.26,21.24,21.25,13700.0,20.8506,20.8702,20.8506,20.8604,13700.0
2010-07-12 14:30:00,21.24,21.26,21.2,21.25,24800.0,20.8506,20.8702,20.8113,20.8604,24800.0
2010-07-12 14:40:00,21.25,21.3,21.25,21.29,15900.0,20.8604,20.9095,20.8604,20.8997,15900.0
2010-07-12 14:50:00,21.29,21.3,21.24,21.25,15800.0,20.8997,20.9095,20.8506,20.8604,15800.0
2010-07-12 15:00:00,21.26,21.26,21.21,21.23,21500.0,20.8702,20.8702,20.8211,20.8408,21500.0
2010-07-12 15:10:00,21.23,21.27,21.22,21.26,24000.0,20.8408,20.88,20.831,20.8702,24000.0
2010-07-12 15:20:00,21.25,21.29,21.24,21.27,23000.0,20.8604,20.8997,20.8506,20.88,23000.0
2010-07-12 15:30:00,21.27,21.3,21.25,21.28,56100.0,20.88,20.9095,20.8604,20.8899,56100.0
2010-07-12 15:40:00,21.29,21.3,21.25,21.25,31400.0,20.8997,20.9095,20.8604,20.8604,31400.0
2010-07-12 15:50:00,21.25,21.31,21.25,21.3,43700.0,20.8604,20.9193,20.8604,20.9095,43700.0
2010-07-13 09:30:00,21.48,21.64,21.45,21.6,47800.0,21.0862,21.2433,21.0567,21.204,47800.0
2010-07-13 09:40:00,21.6,21.6,21.5,21.5,32200.0,21.204,21.204,21.1058,21.1058,32200.0
2010-07-13 09:50:00,21.49,21.55,21.47,21.53,24800.0,21.096,21.1549,21.0764,21.1353,24800.0
2010-07-13 10:00:00,21.54,21.61,21.54,21.56,35800.0,21.1451,21.2138,21.1451,21.1647,35800.0
2010-07-13 10:10:00,21.56,21.56,21.5,21.51,27400.0,21.1647,21.1647,21.1058,21.1156,27400.0
2010-07-13 10:20:00,21.51,21.52,21.41,21.42,103800.0,21.1156,21.1255,21.0175,21.0273,103800.0
2010-07-13 10:30:00,21.42,21.43,21.33,21.36,79400.0,21.0273,21.0371,20.9389,20.9684,79400.0
2010-07-13 10:40:00,21.35,21.36,21.3,21.33,33500.0,20.9586,20.9684,20.9095,20.9389,33500.0
2010-07-13 10:50:00,21.33,21.4,21.33,21.39,151400.0,20.9389,21.0077,20.9389,20.9978,151400.0
2010-07-13 11:00:00,21.39,21.5,21.38,21.49,24200.0,20.9978,21.1058,20.988,21.096,24200.0
2010-07-13 11:10:00,21.49,21.55,21.49,21.51,21700.0,21.096,21.1549,21.096,21.1156,21700.0
2010-07-13 11:20:00,21.5,21.53,21.49,21.52,22300.0,21.1058,21.1353,21.096,21.1255,22300.0
2010-07-13 11:30:00,21.52,21.58,21.51,21.58,66700.0,21.1255,21.1844,21.1156,21.1844,66700.0
2010-07-13 11:40:00,21.57,21.62,21.57,21.59,33700.0,21.1745,21.2236,21.1745,21.1942,33700.0
2010-07-13 11:50:00,21.59,21.62,21.55,21.6,45000.0,21.1942,21.2236,21.1549,21.204,45000.0
2010-07-13 12:00:00,21.6,21.63,21.59,21.63,20100.0,21.204,21.2334,21.1942,21.2334,20100.0
2010-07-13 12:10:00,21.62,21.63,21.56,21.58,80400.0,21.2236,21.2334,21.1647,21.1844,80400.0
2010-07-13 12:20:00,21.58,21.6,21.54,21.59,31500.0,21.1844,21.204,21.1451,21.1942,31500.0
2010-07-13 12:30:00,21.59,21.6,21.56,21.57,36300.0,21.1942,21.204,21.1647,21.1745,36300.0
2010-07-13 12:40:00,21.56,21.56,21.46,21.47,32100.0,21.1647,21.1647,21.0666,21.0764,32100.0
2010-07-13 12:50:00,21.47,21.48,21.46,21.46,44600.0,21.0764,21.0862,21.0666,21.0666,44600.0
2010-07-13 13:00:00,21.47,21.55,21.45,21.51,85600.0,21.0764,21.1549,21.0567,21.1156,85600.0
2010-07-13 13:10:00,21.51,21.51,21.37,21.38,43500.0,21.1156,21.1156,20.9782,20.988,43500.0
2010-07-13 13:20:00,21.38,21.39,21.36,21.37,43100.0,20.988,20.9978,20.9684,20.9782,43100.0
2010-07-13 13:30:00,21.38,21.46,21.38,21.46,30600.0,20.988,21.0666,20.988,21.0666,30600.0
2010-07-13 13:40:00,21.46,21.49,21.45,21.47,22300.0,21.0666,21.096,21.0567,21.0764,22300.0
2010-07-13 13:50:00,21.48,21.49,21.45,21.48,20600.0,21.0862,21.096,21.0567,21.0862,20600.0
2010-07-13 14:00:00,21.49,21.54,21.47,21.51,25900.0,21.096,21.1451,21.0764,21.1156,25900.0
2010-07-13 14:10:00,21.52,21.52,21.49,21.52,32100.0,21.1255,21.1255,21.096,21.1255,32100.0
2010-07-13 14:20:00,21.52,21.53,21.49,21.5,38100.0,21.1255,21.1353,21.096,21.1058,38100.0
2010-07-13 14:30:00,21.5,21.56,21.5,21.56,50900.0,21.1058,21.1647,21.1058,21.1647,50900.0
2010-07-13 14:40:00,21.56,21.56,21.53,21.56,43900.0,21.1647,21.1647,21.1353,21.1647,43900.0
2010-07-13 14:50:00,21.55,21.56,21.52,21.52,26900.0,21.1549,21.1647,21.1255,21.1255,26900.0
2010-07-13 15:00:00,21.53,21.56,21.52,21.53,73600.0,21.1353,21.1647,21.1255,21.1353,73600.0
2010-07-13 15:10:00,21.53,21.6,21.52,21.58,60200.0,21.1353,21.204,21.1255,21.1844,60200.0
2010-07-13 15:20:00,21.59,21.62,21.56,21.62,74500.0,21.1942,21.2236,21.1647,21.2236,74500.0
2010-07-13 15:30:00,21.62,21.62,21.58,21.59,31900.0,21.2236,21.2236,21.1844,21.1942,31900.0
2010-07-13 15:40:00,21.6,21.66,21.6,21.63,57900.0,21.204,21.2629,21.204,21.2334,57900.0
2010-07-13 15:50:00,21.63,21.63,21.57,21.58,89100.0,21.2334,21.2334,21.1745,21.1844,89100.0
2010-07-14 09:30:00,21.43,21.47,21.22,21.24,80100.0,21.0371,21.0764,20.831,20.8506,80100.0
2010-07-14 09:40:00,21.24,21.31,21.2,21.27,52500.0,20.8506,20.9193,20.8113,20.88,52500.0
2010-07-14 09:50:00,21.27,21.29,21.16,21.2,36000.0,20.88,20.8997,20.7721,20.8113,36000.0
2010-07-14 10:00:00,21.2,21.29,21.15,21.29,38100.0,20.8113,20.8997,20.7622,20.8997,38100.0
2010-07-14 10:10:00,21.29,21.31,21.25,21.27,32800.0,20.8997,20.9193,20.8604,20.88,32800.0
2010-07-14 10:20:00,21.28,21.4,21.27,21.32,32700.0,20.8899,21.0077,20.88,20.9291,32700.0
2010-07-14 10:30:00,21.32,21.35,21.3,21.33,34300.0,20.9291,20.9586,20.9095,20.9389,34300.0
2010-07-14 10:40:00,21.33,21.4,21.33,21.33,25000.0,20.9389,21.0077,20.9389,20.9389,25000.0
2010-07-14 10:50:00,21.34,21.39,21.3,21.36,36800.0,20.9488,20.9978,20.9095,20.9684,36800.0
2010-07-14 11:00:00,21.36,21.48,21.36,21.47,63100.0,20.9684,21.0862,20.9684,21.0764,63100.0
2010-07-14 11:10:00,21.47,21.54,21.46,21.54,42900.0,21.0764,21.1451,21.0666,21.1451,42900.0
2010-07-14 11:20:00,21.53,21.55,21.5,21.54,44000.0,21.1353,21.1549,21.1058,21.1451,44000.0
2010-07-14 11:30:00,21.54,21.54,21.48,21.51,30400.0,21.1451,21.1451,21.0862,21.1156,30400.0
2010-07-14 11:40:00,21.52,21.62,21.51,21.6,33300.0,21.1255,21.2236,21.1156,21.204,33300.0
2010-07-14 11:50:00,21.6,21.61,21.56,21.57,40200.0,21.204,21.2138,21.1647,21.1745,40200.0
2010-07-14 12:00:00,21.58,21.6,21.54,21.59,64400.0,21.1844,21.204,21.1451,21.1942,64400.0
2010-07-14 12:10:00,21.6,21.62,21.55,21.56,21800.0,21.204,21.2236,21.1549,21.1647,21800.0
2010-07-14 12:20:00,21.57,21.57,21.55,21.56,12000.0,21.1745,21.1745,21.1549,21.1647,12000.0
2010-07-14 12:30:00,21.56,21.61,21.55,21.6,12300.0,21.1647,21.2138,21.1549,21.204,12300.0
2010-07-14 12:40:00,21.6,21.61,21.58,21.59,23600.0,21.204,21.2138,21.1844,21.1942,23600.0
2010-07-14 12:50:00,21.59,21.6,21.57,21.59,23300.0,21.1942,21.204,21.1745,21.1942,23300.0
2010-07-14 13:00:00,21.6,21.61,21.54,21.56,17700.0,21.204,21.2138,21.1451,21.1647,17700.0
2010-07-14 13:10:00,21.56,21.65,21.55,21.65,30800.0,21.1647,21.2531,21.1549,21.2531,30800.0
2010-07-14 13:20:00,21.65,21.66,21.6,21.6,32600.0,21.2531,21.2629,21.204,21.204,32600.0
2010-07-14 13:30:00,21.6,21.61,21.56,21.57,19800.0,21.204,21.2138,21.1647,21.1745,19800.0
2010-07-14 13:40:00,21.57,21.57,21.52,21.53,18500.0,21.1745,21.1745,21.1255,21.1353,18500.0
2010-07-14 13:50:00,21.53,21.54,21.49,21.54,23400.0,21.1353,21.1451,21.096,21.1451,23400.0
2010-07-14 14:00:00,21.53,21.55,21.43,21.47,41200.0,21.1353,21.1549,21.0371,21.0764,41200.0
2010-07-14 14:10:00,21.47,21.49,21.39,21.42,53100.0,21.0764,21.096,20.9978,21.0273,53100.0
2010-07-14 14:20:00,21.42,21.42,21.32,21.33,38900.0,21.0273,21.0273,20.9291,20.9389,38900.0
2010-07-14 14:30:00,21.33,21.35,21.29,21.3,103500.0,20.9389,20.9586,20.8997,20.9095,103500.0
2010-07-14 14:40:00,21.29,21.32,21.23,21.31,53700.0,20.8997,20.9291,20.8408,20.9193,53700.0
2010-07-14 14:50:00,21.31,21.39,21.31,21.36,25200.0,20.9193,20.9978,20.9193,20.9684,25200.0
2010-07-14 15:00:00,21.37,21.41,21.34,21.36,26500.0,20.9782,21.0175,20.9488,20.9684,26500.0
2010-07-14 15:10:00,21.36,21.45,21.34,21.44,27800.0,20.9684,21.0567,20.9488,21.0469,27800.0
2010-07-14 15:20:00,21.44,21.47,21.41,21.41,25700.0,21.0469,21.0764,21.0175,21.0175,25700.0
2010-07-14 15:30:00,21.4,21.43,21.39,21.39,31500.0,21.0077,21.0371,20.9978,20.9978,31500.0
2010-07-14 15:40:00,21.39,21.42,21.33,21.41,75000.0,20.9978,21.0273,20.9389,21.0175,75000.0
2010-07-14 15:50:00,21.42,21.5,21.4,21.49,99400.0,21.0273,21.1058,21.0077,21.096,99400.0
2010-07-15 09:30:00,21.47,21.5,21.29,21.36,24500.0,21.0764,21.1058,20.8997,20.9684,24500.0
2010-07-15 09:40:00,21.35,21.39,21.3,21.37,22800.0,20.9586,20.9978,20.9095,20.9782,22800.0
2010-07-15 09:50:00,21.37,21.4,21.32,21.38,17400.0,20.9782,21.0077,20.9291,20.988,17400.0
2010-07-15 10:00:00,21.37,21.37,21.14,21.14,44900.0,20.9782,20.9782,20.7524,20.7524,44900.0
2010-07-15 10:10:00,21.14,21.14,21.06,21.09,45000.0,20.7524,20.7524,20.6739,20.7033,45000.0
2010-07-15 10:20:00,21.08,21.1,21.03,21.09,28300.0,20.6935,20.7132,20.6444,20.7033,28300.0
2010-07-15 10:30:00,21.08,21.12,21.05,21.11,26000.0,20.6935,20.7328,20.6641,20.723,26000.0
2010-07-15 10:40:00,21.11,21.13,21.06,21.12,33500.0,20.723,20.7426,20.6739,20.7328,33500.0
2010-07-15 10:50:00,21.11,21.16,21.11,21.15,24300.0,20.723,20.7721,20.723,20.7622,24300.0
2010-07-15 11:00:00,21.16,21.17,21.09,21.11,21800.0,20.7721,20.7819,20.7033,20.723,21800.0
2010-07-15 11:10:00,21.11,21.16,21.1,21.13,17900.0,20.723,20.7721,20.7132,20.7426,17900.0
2010-07-15 11:20:00,21.12,21.2,21.12,21.2,21500.0,20.7328,20.8113,20.7328,20.8113,21500.0
2010-07-15 11:30:00,21.19,21.2,21.13,21.17,17200.0,20.8015,20.8113,20.7426,20.7819,17200.0
2010-07-15 11:40:00,21.18,21.18,21.13,21.14,19800.0,20.7917,20.7917,20.7426,20.7524,19800.0
2010-07-15 11:50:00,21.13,21.14,21.1,21.1,18400.0,20.7426,20.7524,20.7132,20.7132,18400.0
2010-07-15 12:00:00,21.09,21.09,21.06,21.07,21200.0,20.7033,20.7033,20.6739,20.6837,21200.0
2010-07-15 12:10:00,21.06,21.13,21.05,21.09,40400.0,20.6739,20.7426,20.6641,20.7033,40400.0
2010-07-15 12:20:00,21.08,21.08,21.04,21.05,15600.0,20.6935,20.6935,20.6543,20.6641,15600.0
2010-07-15 12:30:00,21.05,21.07,21.04,21.06,16400.0,20.6641,20.6837,20.6543,20.6739,16400.0
2010-07-15 12:40:00,21.06,21.06,21.02,21.05,27400.0,20.6739,20.6739,20.6346,20.6641,27400.0
2010-07-15 12:50:00,21.05,21.09,21.03,21.03,46800.0,20.6641,20.7033,20.6444,20.6444,46800.0
2010-07-15 13:00:00,21.03,21.12,21.03,21.11,34700.0,20.6444,20.7328,20.6444,20.723,34700.0
2010-07-15 13:10:00,21.1,21.15,21.08,21.13,28100.0,20.7132,20.7622,20.6935,20.7426,28100.0
2010-07-15 13:20:00,21.14,21.18,21.13,21.15,17100.0,20.7524,20.7917,20.7426,20.7622,17100.0
2010-07-15 13:30:00,21.15,21.17,21.11,21.15,26300.0,20.7622,20.7819,20.723,20.7622,26300.0
2010-07-15 13:40:00,21.15,21.15,21.11,21.12,21300.0,20.7622,20.7622,20.723,20.7328,21300.0
2010-07-15 13:50:00,21.13,21.13,21.07,21.08,41800.0,20.7426,20.7426,20.6837,20.6935,41800.0
2010-07-15 14:00:00,21.09,21.13,21.07,21.07,27800.0,20.7033,20.7426,20.6837,20.6837,27800.0
2010-07-15 14:10:00,21.08,21.14,21.06,21.14,26100.0,20.6935,20.7524,20.6739,20.7524,26100.0
2010-07-15 14:20:00,21.14,21.18,21.11,21.18,21000.0,20.7524,20.7917,20.723,20.7917,21000.0
2010-07-15 14:30:00,21.18,21.2,21.16,21.18,26000.0,20.7917,20.8113,20.7721,20.7917,26000.0
2010-07-15 14:40:00,21.18,21.19,21.15,21.18,19000.0,20.7917,20.8015,20.7622,20.7917,19000.0
2010-07-15 14:50:00,21.18,21.2,21.13,21.14,23400.0,20.7917,20.8113,20.7426,20.7524,23400.0
2010-07-15 15:00:00,21.14,21.16,21.08,21.09,30100.0,20.7524,20.7721,20.6935,20.7033,30100.0
2010-07-15 15:10:00,21.08,21.08,21.03,21.04,36300.0,20.6935,20.6935,20.6444,20.6543,36300.0
2010-07-15 15:20:00,21.05,21.1,21.02,21.1,59300.0,20.6641,20.7132,20.6346,20.7132,59300.0
2010-07-15 15:30:00,21.1,21.21,21.1,21.17,100100.0,20.7132,20.8211,20.7132,20.7819,100100.0
2010-07-15 15:40:00,21.18,21.32,21.17,21.26,87400.0,20.7917,20.9291,20.7819,20.8702,87400.0
2010-07-15 15:50:00,21.26,21.36,21.25,21.27,180000.0,20.8702,20.9684,20.8604,20.88,180000.0
2010-07-16 09:30:00,21.12,21.12,20.82,20.9,246600.0,20.7328,20.7328,20.4383,20.5168,246600.0
2010-07-16 09:40:00,20.9,20.92,20.76,20.9,58700.0,20.5168,20.5365,20.3794,20.5168,58700.0
2010-07-16 09:50:00,20.9,20.92,20.65,20.67,96700.0,20.5168,20.5365,20.2714,20.291,96700.0
2010-07-16 10:00:00,20.67,20.67,20.54,20.55,97100.0,20.291,20.291,20.1634,20.1732,97100.0
2010-07-16 10:10:00,20.56,20.67,20.55,20.67,79000.0,20.1831,20.291,20.1732,20.291,79000.0
2010-07-16 10:20:00,20.67,20.72,20.66,20.69,39400.0,20.291,20.3401,20.2812,20.3107,39400.0
2010-07-16 10:30:00,20.69,20.73,20.66,20.68,45400.0,20.3107,20.3499,20.2812,20.3009,45400.0
2010-07-16 10:40:00,20.68,20.74,20.66,20.69,34000.0,20.3009,20.3598,20.2812,20.3107,34000.0
2010-07-16 10:50:00,20.69,20.75,20.69,20.72,32500.0,20.3107,20.3696,20.3107,20.3401,32500.0
2010-07-16 11:00:00,20.72,20.73,20.63,20.67,36000.0,20.3401,20.3499,20.2518,20.291,36000.0
2010-07-16 11:10:00,20.67,20.67,20.61,20.61,22200.0,20.291,20.291,20.2321,20.2321,22200.0
2010-07-16 11:20:00,20.62,20.62,20.51,20.53,71100.0,20.242,20.242,20.134,20.1536,71100.0
2010-07-16 11:30:00,20.53,20.57,20.51,20.56,49300.0,20.1536,20.1929,20.134,20.1831,49300.0
2010-07-16 11:40:00,20.55,20.58,20.52,20.54,41900.0,20.1732,20.2027,20.1438,20.1634,41900.0
2010-07-16 11:50:00,20.55,20.58,20.52,20.53,54300.0,20.1732,20.2027,20.1438,20.1536,54300.0
2010-07-16 12:00:00,20.53,20.53,20.5,20.52,26300.0,20.1536,20.1536,20.1242,20.1438,26300.0
2010-07-16 12:10:00,20.53,20.57,20.41,20.42,100000.0,20.1536,20.1929,20.0358,20.0456,100000.0
2010-07-16 12:20:00,20.41,20.44,20.41,20.43,43200.0,20.0358,20.0653,20.0358,20.0554,43200.0
2010-07-16 12:30:00,20.43,20.47,20.4,20.44,73900.0,20.0554,20.0947,20.026,20.0653,73900.0
2010-07-16 12:40:00,20.44,20.45,20.39,20.42,39500.0,20.0653,20.0751,20.0162,20.0456,39500.0
2010-07-16 12:50:00,20.43,20.44,20.33,20.35,25800.0,20.0554,20.0653,19.9573,19.9769,25800.0
2010-07-16 13:00:00,20.35,20.4,20.33,20.38,38500.0,19.9769,20.026,19.9573,20.0064,38500.0
2010-07-16 13:10:00,20.37,20.41,20.35,20.4,32700.0,19.9965,20.0358,19.9769,20.026,32700.0
2010-07-16 13:20:00,20.4,20.41,20.33,20.35,23000.0,20.026,20.0358,19.9573,19.9769,23000.0
2010-07-16 13:30:00,20.34,20.43,20.34,20.39,35200.0,19.9671,20.0554,19.9671,20.0162,35200.0
2010-07-16 13:40:00,20.39,20.4,20.31,20.36,43700.0,20.0162,20.026,19.9376,19.9867,43700.0
2010-07-16 13:50:00,20.36,20.39,20.32,20.37,39700.0,19.9867,20.0162,19.9475,19.9965,39700.0
2010-07-16 14:00:00,20.36,20.4,20.35,20.38,37300.0,19.9867,20.026,19.9769,20.0064,37300.0
2010-07-16 14:10:00,20.38,20.41,20.27,20.28,170300.0,20.0064,20.0358,19.8984,19.9082,170300.0
2010-07-16 14:20:00,20.28,20.36,20.28,20.33,46000.0,19.9082,19.9867,19.9082,19.9573,46000.0
2010-07-16 14:30:00,20.33,20.39,20.3,20.39,68100.0,19.9573,20.0162,19.9278,20.0162,68100.0
2010-07-16 14:40:00,20.39,20.43,20.37,20.37,55700.0,20.0162,20.0554,19.9965,19.9965,55700.0
2010-07-16 14:50:00,20.38,20.4,20.35,20.36,55200.0,20.0064,20.026,19.9769,19.9867,55200.0
2010-07-16 15:00:00,20.37,20.38,20.33,20.34,95700.0,19.9965,20.0064,19.9573,19.9671,95700.0
2010-07-16 15:10:00,20.34,20.38,20.32,20.35,60400.0,19.9671,20.0064,19.9475,19.9769,60400.0
2010-07-16 15:20:00,20.36,20.36,20.29,20.31,107600.0,19.9867,19.9867,19.918,19.9376,107600.0
2010-07-16 15:30:00,20.31,20.4,20.31,20.36,81500.0,19.9376,20.026,19.9376,19.9867,81500.0
2010-07-16 15:40:00,20.36,20.39,20.27,20.28,97500.0,19.9867,20.0162,19.8984,19.9082,97500.0
2010-07-16 15:50:00,20.27,20.37,20.26,20.31,136200.0,19.8984,19.9965,19.8886,19.9376,136200.0
2010-07-19 09:30:00,20.38,20.6,20.38,20.48,52400.0,20.0064,20.2223,20.0064,20.1045,52400.0
2010-07-19 09:40:00,20.52,20.71,20.51,20.67,47200.0,20.1438,20.3303,20.134,20.291,47200.0
2010-07-19 09:50:00,20.67,20.71,20.66,20.67,22700.0,20.291,20.3303,20.2812,20.291,22700.0
2010-07-19 10:00:00,20.67,20.67,20.52,20.53,34000.0,20.291,20.291,20.1438,20.1536,34000.0
2010-07-19 10:10:00,20.51,20.55,20.5,20.54,28600.0,20.134,20.1732,20.1242,20.1634,28600.0
2010-07-19 10:20:00,20.54,20.56,20.42,20.42,56400.0,20.1634,20.1831,20.0456,20.0456,56400.0
2010-07-19 10:30:00,20.41,20.46,20.38,20.41,43500.0,20.0358,20.0849,20.0064,20.0358,43500.0
2010-07-19 10:40:00,20.4,20.41,20.34,20.35,49400.0,20.026,20.0358,19.9671,19.9769,49400.0
2010-07-19 10:50:00,20.35,20.41,20.33,20.41,28700.0,19.9769,20.0358,19.9573,20.0358,28700.0
2010-07-19 11:00:00,20.41,20.5,20.39,20.49,44100.0,20.0358,20.1242,20.0162,20.1143,44100.0
2010-07-19 11:10:00,20.48,20.58,20.48,20.57,40900.0,20.1045,20.2027,20.1045,20.1929,40900.0
2010-07-19 11:20:00,20.57,20.6,20.57,20.57,18700.0,20.1929,20.2223,20.1929,20.1929,18700.0
2010-07-19 11:30:00,20.57,20.57,20.51,20.51,17300.0,20.1929,20.1929,20.134,20.134,17300.0
2010-07-19 11:40:00,20.5,20.51,20.48,20.49,43900.0,20.1242,20.134,20.1045,20.1143,43900.0
2010-07-19 11:50:00,20.49,20.53,20.48,20.52,67400.0,20.1143,20.1536,20.1045,20.1438,67400.0
2010-07-19 12:00:00,20.52,20.53,20.42,20.44,29200.0,20.1438,20.1536,20.0456,20.0653,29200.0
2010-07-19 12:10:00,20.43,20.46,20.4,20.46,17700.0,20.0554,20.0849,20.026,20.0849,17700.0
2010-07-19 12:20:00,20.46,20.49,20.45,20.49,14100.0,20.0849,20.1143,20.0751,20.1143,14100.0
2010-07-19 12:30:00,20.49,20.5,20.45,20.5,22400.0,20.1143,20.1242,20.0751,20.1242,22400.0
2010-07-19 12:40:00,20.5,20.54,20.5,20.54,22400.0,20.1242,20.1634,20.1242,20.1634,22400.0
2010-07-19 12:50:00,20.53,20.57,20.48,20.49,25400.0,20.1536,20.1929,20.1045,20.1143,25400.0
2010-07-19 13:00:00,20.49,20.5,20.48,20.49,15600.0,20.1143,20.1242,20.1045,20.1143,15600.0
2010-07-19 13:10:00,20.49,20.5,20.41,20.41,13900.0,20.1143,20.1242,20.0358,20.0358,13900.0
2010-07-19 13:20:00,20.41,20.42,20.41,20.42,5800.0,20.0358,20.0456,20.0358,20.0456,5800.0
2010-07-19 13:30:00,20.41,20.43,20.4,20.43,57000.0,20.0358,20.0554,20.026,20.0554,57000.0
2010-07-19 13:40:00,20.43,20.46,20.42,20.46,42400.0,20.0554,20.0849,20.0456,20.0849,42400.0
2010-07-19 13:50:00,20.45,20.46,20.42,20.45,12600.0,20.0751,20.0849,20.0456,20.0751,12600.0
2010-07-19 14:00:00,20.46,20.49,20.46,20.47,12600.0,20.0849,20.1143,20.0849,20.0947,12600.0
2010-07-19 14:10:00,20.48,20.55,20.48,20.55,22000.0,20.1045,20.1732,20.1045,20.1732,22000.0
2010-07-19 14:20:00,20.54,20.56,20.52,20.54,21200.0,20.1634,20.1831,20.1438,20.1634,21200.0
2010-07-19 14:30:00,20.54,20.56,20.51,20.56,27800.0,20.1634,20.1831,20.134,20.1831,27800.0
2010-07-19 14:40:00,20.57,20.57,20.53,20.54,115900.0,20.1929,20.1929,20.1536,20.1634,115900.0
2010-07-19 14:50:00,20.54,20.54,20.49,20.5,69200.0,20.1634,20.1634,20.1143,20.1242,69200.0
2010-07-19 15:00:00,20.5,20.59,20.49,20.59,27000.0,20.1242,20.2125,20.1143,20.2125,27000.0
2010-07-19 15:10:00,20.59,20.6,20.58,20.59,18400.0,20.2125,20.2223,20.2027,20.2125,18400.0
2010-07-19 15:20:00,20.58,20.58,20.52,20.53,62300.0,20.2027,20.2027,20.1438,20.1536,62300.0
2010-07-19 15:30:00,20.53,20.56,20.51,20.51,96400.0,20.1536,20.1831,20.134,20.134,96400.0
2010-07-19 15:40:00,20.52,20.61,20.51,20.59,107500.0,20.1438,20.2321,20.134,20.2125,107500.0
2010-07-19 15:50:00,20.59,20.62,20.58,20.59,89300.0,20.2125,20.242,20.2027,20.2125,89300.0
2010-07-20 09:30:00,20.28,20.46,20.18,20.46,44200.0,19.9082,20.0849,19.81,20.0849,44200.0
2010-07-20 09:40:00,20.48,20.55,20.46,20.51,27600.0,20.1045,20.1732,20.0849,20.134,27600.0
2010-07-20 09:50:00,20.52,20.76,20.51,20.76,62700.0,20.1438,20.3794,20.134,20.3794,62700.0
2010-07-20 10:00:00,20.76,20.82,20.7,20.7,140000.0,20.3794,20.4383,20.3205,20.3205,140000.0
2010-07-20 10:10:00,20.7,20.8,20.66,20.8,61600.0,20.3205,20.4187,20.2812,20.4187,61600.0
2010-07-20 10:20:00,20.8,20.93,20.79,20.83,108800.0,20.4187,20.5463,20.4088,20.4481,108800.0
2010-07-20 10:30:00,20.84,20.88,20.8,20.87,33800.0,20.4579,20.4972,20.4187,20.4874,33800.0
2010-07-20 10:40:00,20.86,20.91,20.84,20.88,56500.0,20.4776,20.5266,20.4579,20.4972,56500.0
2010-07-20 10:50:00,20.87,20.91,20.82,20.87,125500.0,20.4874,20.5266,20.4383,20.4874,125500.0
2010-07-20 11:00:00,20.87,20.92,20.85,20.92,43900.0,20.4874,20.5365,20.4677,20.5365,43900.0
2010-07-20 11:10:00,20.92,20.94,20.87,20.92,65100.0,20.5365,20.5561,20.4874,20.5365,65100.0
2010-07-20 11:20:00,20.91,21.01,20.89,21.0,50300.0,20.5266,20.6248,20.507,20.615,50300.0
2010-07-20 11:30:00,21.01,21.04,20.97,21.0,82300.0,20.6248,20.6543,20.5855,20.615,82300.0
2010-07-20 11:40:00,21.01,21.01,20.96,20.98,29700.0,20.6248,20.6248,20.5757,20.5954,29700.0
2010-07-20 11:50:00,20.99,21.01,20.92,21.0,58100.0,20.6052,20.6248,20.5365,20.615,58100.0
2010-07-20 12:00:00,21.0,21.05,20.99,21.01,42200.0,20.615,20.6641,20.6052,20.6248,42200.0
2010-07-20 12:10:00,21.01,21.01,20.93,20.95,22600.0,20.6248,20.6248,20.5463,20.5659,22600.0
2010-07-20 12:20:00,20.94,20.96,20.92,20.95,16900.0,20.5561,20.5757,20.5365,20.5659,16900.0
2010-07-20 12:30:00,20.95,20.97,20.94,20.94,17800.0,20.5659,20.5855,20.5561,20.5561,17800.0
2010-07-20 12:40:00,20.94,21.0,20.93,20.99,10500.0,20.5561,20.615,20.5463,20.6052,10500.0
2010-07-20 12:50:00,20.99,21.01,20.98,20.99,17100.0,20.6052,20.6248,20.5954,20.6052,17100.0
2010-07-20 13:00:00,21.0,21.11,21.0,21.09,50900.0,20.615,20.723,20.615,20.7033,50900.0
2010-07-20 13:10:00,21.08,21.11,21.04,21.11,23200.0,20.6935,20.723,20.6543,20.723,23200.0
2010-07-20 13:20:00,21.11,21.14,21.1,21.13,23500.0,20.723,20.7524,20.7132,20.7426,23500.0
2010-07-20 13:30:00,21.12,21.24,21.11,21.24,61400.0,20.7328,20.8506,20.723,20.8506,61400.0
2010-07-20 13:40:00,21.23,21.25,21.21,21.22,32500.0,20.8408,20.8604,20.8211,20.831,32500.0
2010-07-20 13:50:00,21.21,21.3,21.21,21.29,45800.0,20.8211,20.9095,20.8211,20.8997,45800.0
2010-07-20 14:00:00,21.28,21.3,21.25,21.29,63000.0,20.8899,20.9095,20.8604,20.8997,63000.0
2010-07-20 14:10:00,21.29,21.3,21.24,21.24,24700.0,20.8997,20.9095,20.8506,20.8506,24700.0
2010-07-20 14:20:00,21.24,21.24,21.16,21.2,35700.0,20.8506,20.8506,20.7721,20.8113,35700.0
2010-07-20 14:30:00,21.2,21.24,21.19,21.2,34700.0,20.8113,20.8506,20.8015,20.8113,34700.0
2010-07-20 14:40:00,21.2,21.25,21.17,21.25,28500.0,20.8113,20.8604,20.7819,20.8604,28500.0
2010-07-20 14:50:00,21.25,21.26,21.21,21.21,19300.0,20.8604,20.8702,20.8211,20.8211,19300.0
2010-07-20 15:00:00,21.21,21.23,21.18,21.22,40800.0,20.8211,20.8408,20.7917,20.831,40800.0
2010-07-20 15:10:00,21.22,21.27,21.2,21.23,34600.0,20.831,20.88,20.8113,20.8408,34600.0
2010-07-20 15:20:00,21.23,21.3,21.21,21.28,50900.0,20.8408,20.9095,20.8211,20.8899,50900.0
2010-07-20 15:30:00,21.29,21.37,21.28,21.32,58200.0,20.8997,20.9782,20.8899,20.9291,58200.0
2010-07-20 15:40:00,21.32,21.38,21.28,21.38,72900.0,20.9291,20.988,20.8899,20.988,72900.0
2010-07-20 15:50:00,21.39,21.41,21.33,21.38,82700.0,20.9978,21.0175,20.9389,20.988,82700.0
2010-07-21 09:30:00,21.54,21.58,21.36,21.45,145300.0,21.1451,21.1844,20.9684,21.0567,145300.0
2010-07-21 09:40:00,21.46,21.52,21.35,21.38,63600.0,21.0666,21.1255,20.9586,20.988,63600.0
2010-07-21 09:50:00,21.38,21.4,21.26,21.29,61900.0,20.988,21.0077,20.8702,20.8997,61900.0
2010-07-21 10:00:00,21.29,21.3,21.14,21.2,82600.0,20.8997,20.9095,20.7524,20.8113,82600.0
2010-07-21 10:10:00,21.19,21.35,21.17,21.32,43900.0,20.8015,20.9586,20.7819,20.9291,43900.0
2010-07-21 10:20:00,21.32,21.53,21.27,21.49,170100.0,20.9291,21.1353,20.88,21.096,170100.0
2010-07-21 10:30:00,21.49,21.49,21.4,21.4,70400.0,21.096,21.096,21.0077,21.0077,70400.0
2010-07-21 10:40:00,21.4,21.54,21.38,21.54,56200.0,21.0077,21.1451,20.988,21.1451,56200.0
2010-07-21 10:50:00,21.54,21.6,21.54,21.55,61800.0,21.1451,21.204,21.1451,21.1549,61800.0
2010-07-21 11:00:00,21.55,21.56,21.4,21.42,42200.0,21.1549,21.1647,21.0077,21.0273,42200.0
2010-07-21 11:10:00,21.43,21.43,21.35,21.37,36400.0,21.0371,21.0371,20.9586,20.9782,36400.0
2010-07-21 11:20:00,21.37,21.48,21.37,21.48,29000.0,20.9782,21.0862,20.9782,21.0862,29000.0
2010-07-21 11:30:00,21.48,21.52,21.43,21.51,43200.0,21.0862,21.1255,21.0371,21.1156,43200.0
2010-07-21 11:40:00,21.51,21.52,21.45,21.47,14400.0,21.1156,21.1255,21.0567,21.0764,14400.0
2010-07-21 11:50:00,21.46,21.53,21.43,21.53,26800.0,21.0666,21.1353,21.0371,21.1353,26800.0
2010-07-21 12:00:00,21.53,21.57,21.51,21.52,30500.0,21.1353,21.1745,21.1156,21.1255,30500.0
2010-07-21 12:10:00,21.51,21.6,21.51,21.55,26400.0,21.1156,21.204,21.1156,21.1549,26400.0
2010-07-21 12:20:00,21.55,21.59,21.53,21.59,30600.0,21.1549,21.1942,21.1353,21.1942,30600.0
2010-07-21 12:30:00,21.59,21.63,21.58,21.6,51700.0,21.1942,21.2334,21.1844,21.204,51700.0
2010-07-21 12:40:00,21.61,21.62,21.52,21.54,21300.0,21.2138,21.2236,21.1255,21.1451,21300.0
2010-07-21 12:50:00,21.53,21.54,21.5,21.51,14300.0,21.1353,21.1451,21.1058,21.1156,14300.0
2010-07-21 13:00:00,21.51,21.57,21.5,21.57,18100.0,21.1156,21.1745,21.1058,21.1745,18100.0
2010-07-21 13:10:00,21.57,21.57,21.52,21.52,22200.0,21.1745,21.1745,21.1255,21.1255,22200.0
2010-07-21 13:20:00,21.52,21.53,21.5,21.53,18600.0,21.1255,21.1353,21.1058,21.1353,18600.0
2010-07-21 13:30:00,21.54,21.59,21.53,21.58,16500.0,21.1451,21.1942,21.1353,21.1844,16500.0
2010-07-21 13:40:00,21.58,21.62,21.57,21.62,37800.0,21.1844,21.2236,21.1745,21.2236,37800.0
2010-07-21 13:50:00,21.63,21.67,21.6,21.6,14200.0,21.2334,21.2727,21.204,21.204,14200.0
2010-07-21 14:00:00,21.59,21.6,21.44,21.44,89100.0,21.1942,21.204,21.0469,21.0469,89100.0
2010-07-21 14:10:00,21.43,21.43,21.27,21.36,118500.0,21.0371,21.0371,20.88,20.9684,118500.0
2010-07-21 14:20:00,21.36,21.37,21.3,21.31,41400.0,20.9684,20.9782,20.9095,20.9193,41400.0
2010-07-21 14:30:00,21.31,21.32,21.21,21.26,78600.0,20.9193,20.9291,20.8211,20.8702,78600.0
2010-07-21 14:40:00,21.26,21.32,21.26,21.3,75700.0,20.8702,20.9291,20.8702,20.9095,75700.0
2010-07-21 14:50:00,21.3,21.31,21.23,21.25,135600.0,20.9095,20.9193,20.8408,20.8604,135600.0
2010-07-21 15:00:00,21.25,21.34,21.23,21.33,78600.0,20.8604,20.9488,20.8408,20.9389,78600.0
2010-07-21 15:10:00,21.32,21.37,21.26,21.28,76900.0,20.9291,20.9782,20.8702,20.8899,76900.0
2010-07-21 15:20:00,21.27,21.38,21.26,21.29,88700.0,20.88,20.988,20.8702,20.8997,88700.0
2010-07-21 15:30:00,21.29,21.34,21.24,21.27,99000.0,20.8997,20.9488,20.8506,20.88,99000.0
2010-07-21 15:40:00,21.26,21.31,21.22,21.28,105800.0,20.8702,20.9193,20.831,20.8899,105800.0
2010-07-21 15:50:00,21.29,21.32,21.23,21.27,134500.0,20.8997,20.9291,20.8408,20.88,134500.0
2010-07-22 09:30:00,21.58,21.66,21.52,21.59,30700.0,21.1844,21.2629,21.1255,21.1942,30700.0
2010-07-22 09:40:00,21.56,21.69,21.53,21.6,45000.0,21.1647,21.2923,21.1353,21.204,45000.0
2010-07-22 09:50:00,21.62,21.76,21.57,21.76,47300.0,21.2236,21.3611,21.1745,21.3611,47300.0
2010-07-22 10:00:00,21.77,21.87,21.7,21.7,164000.0,21.3709,21.469,21.3022,21.3022,164000.0
2010-07-22 10:10:00,21.7,21.71,21.67,21.67,51400.0,21.3022,21.312,21.2727,21.2727,51400.0
2010-07-22 10:20:00,21.67,21.78,21.67,21.78,36700.0,21.2727,21.3807,21.2727,21.3807,36700.0
2010-07-22 10:30:00,21.78,21.81,21.77,21.78,48800.0,21.3807,21.4101,21.3709,21.3807,48800.0
2010-07-22 10:40:00,21.79,21.87,21.79,21.84,21800.0,21.3905,21.469,21.3905,21.4396,21800.0
2010-07-22 10:50:00,21.83,21.87,21.8,21.8,38100.0,21.4298,21.469,21.4003,21.4003,38100.0
2010-07-22 11:00:00,21.8,21.85,21.8,21.84,89200.0,21.4003,21.4494,21.4003,21.4396,89200.0
2010-07-22 11:10:00,21.84,21.85,21.8,21.83,43300.0,21.4396,21.4494,21.4003,21.4298,43300.0
2010-07-22 11:20:00,21.82,21.83,21.75,21.75,59500.0,21.42,21.4298,21.3512,21.3512,59500.0
2010-07-22 11:30:00,21.75,21.75,21.64,21.66,30400.0,21.3512,21.3512,21.2433,21.2629,30400.0
2010-07-22 11:40:00,21.66,21.68,21.64,21.65,33600.0,21.2629,21.2825,21.2433,21.2531,33600.0
2010-07-22 11:50:00,21.65,21.68,21.6,21.67,30300.0,21.2531,21.2825,21.204,21.2727,30300.0
2010-07-22 12:00:00,21.68,21.7,21.66,21.69,39600.0,21.2825,21.3022,21.2629,21.2923,39600.0
2010-07-22 12:10:00,21.69,21.7,21.67,21.69,31400.0,21.2923,21.3022,21.2727,21.2923,31400.0
2010-07-22 12:20:00,21.69,21.73,21.65,21.72,21500.0,21.2923,21.3316,21.2531,21.3218,21500.0
2010-07-22 12:30:00,21.72,21.72,21.68,21.7,13100.0,21.3218,21.3218,21.2825,21.3022,13100.0
2010-07-22 12:40:00,21.7,21.72,21.7,21.71,9600.0,21.3022,21.3218,21.3022,21.312,9600.0
2010-07-22 12:50:00,21.72,21.76,21.71,21.74,16100.0,21.3218,21.3611,21.312,21.3414,16100.0
2010-07-22 13:00:00,21.74,21.75,21.73,21.75,18500.0,21.3414,21.3512,21.3316,21.3512,18500.0
2010-07-22 13:10:00,21.75,21.78,21.74,21.76,38400.0,21.3512,21.3807,21.3414,21.3611,38400.0
2010-07-22 13:20:00,21.76,21.78,21.75,21.76,10000.0,21.3611,21.3807,21.3512,21.3611,10000.0
2010-07-22 13:30:00,21.76,21.77,21.75,21.76,8900.0,21.3611,21.3709,21.3512,21.3611,8900.0
2010-07-22 13:40:00,21.75,21.76,21.75,21.76,7800.0,21.3512,21.3611,21.3512,21.3611,7800.0
2010-07-22 13:50:00,21.76,21.78,21.74,21.76,21500.0,21.3611,21.3807,21.3414,21.3611,21500.0
2010-07-22 14:00:00,21.76,21.84,21.76,21.84,13300.0,21.3611,21.4396,21.3611,21.4396,13300.0
2010-07-22 14:10:00,21.83,21.87,21.83,21.84,29100.0,21.4298,21.469,21.4298,21.4396,29100.0
2010-07-22 14:20:00,21.84,21.92,21.84,21.92,230600.0,21.4396,21.5181,21.4396,21.5181,230600.0
2010-07-22 14:30:00,21.93,21.93,21.87,21.87,67100.0,21.5279,21.5279,21.469,21.469,67100.0
2010-07-22 14:40:00,21.88,21.88,21.84,21.87,14500.0,21.4789,21.4789,21.4396,21.469,14500.0
2010-07-22 14:50:00,21.87,21.89,21.85,21.89,18200.0,21.469,21.4887,21.4494,21.4887,18200.0
2010-07-22 15:00:00,21.89,21.89,21.83,21.86,17800.0,21.4887,21.4887,21.4298,21.4592,17800.0
2010-07-22 15:10:00,21.86,21.91,21.84,21.9,36700.0,21.4592,21.5083,21.4396,21.4985,36700.0
2010-07-22 15:20:00,21.9,21.91,21.88,21.88,28900.0,21.4985,21.5083,21.4789,21.4789,28900.0
2010-07-22 15:30:00,21.89,21.89,21.79,21.81,283200.0,21.4887,21.4887,21.3905,21.4101,283200.0
2010-07-22 15:40:00,21.81,21.89,21.77,21.86,86300.0,21.4101,21.4887,21.3709,21.4592,86300.0
2010-07-22 15:50:00,21.87,21.92,21.83,21.87,96100.0,21.469,21.5181,21.4298,21.469,96100.0
2010-07-23 09:30:00,21.89,21.91,21.81,21.91,29200.0,21.4887,21.5083,21.4101,21.5083,29200.0
2010-07-23 09:40:00,21.9,21.98,21.85,21.88,32700.0,21.4985,21.577,21.4494,21.4789,32700.0
2010-07-23 09:50:00,21.88,21.89,21.75,21.76,33300.0,21.4789,21.4887,21.3512,21.3611,33300.0
2010-07-23 10:00:00,21.76,21.82,21.7,21.82,34000.0,21.3611,21.42,21.3022,21.42,34000.0
2010-07-23 10:10:00,21.81,21.91,21.78,21.88,23300.0,21.4101,21.5083,21.3807,21.4789,23300.0
2010-07-23 10:20:00,21.88,21.89,21.78,21.85,21600.0,21.4789,21.4887,21.3807,21.4494,21600.0
2010-07-23 10:30:00,21.86,21.96,21.86,21.9,23400.0,21.4592,21.5574,21.4592,21.4985,23400.0
2010-07-23 10:40:00,21.9,21.99,21.9,21.96,27800.0,21.4985,21.5868,21.4985,21.5574,27800.0
2010-07-23 10:50:00,21.96,21.97,21.92,21.92,19100.0,21.5574,21.5672,21.5181,21.5181,19100.0
2010-07-23 11:00:00,21.91,21.97,21.85,21.97,22500.0,21.5083,21.5672,21.4494,21.5672,22500.0
2010-07-23 11:10:00,21.96,22.0,21.92,21.92,11800.0,21.5574,21.5967,21.5181,21.5181,11800.0
2010-07-23 11:20:00,21.91,21.92,21.88,21.92,16400.0,21.5083,21.5181,21.4789,21.5181,16400.0
2010-07-23 11:30:00,21.91,21.95,21.91,21.94,21700.0,21.5083,21.5476,21.5083,21.5378,21700.0
2010-07-23 11:40:00,21.93,21.93,21.84,21.89,22500.0,21.5279,21.5279,21.4396,21.4887,22500.0
2010-07-23 11:50:00,21.9,21.95,21.86,21.91,27600.0,21.4985,21.5476,21.4592,21.5083,27600.0
2010-07-23 12:00:00,21.91,21.99,21.88,21.9,65100.0,21.5083,21.5868,21.4789,21.4985,65100.0
2010-07-23 12:10:00,21.89,21.95,21.83,21.93,39300.0,21.4887,21.5476,21.4298,21.5279,39300.0
2010-07-23 12:20:00,21.94,21.95,21.87,21.94,35800.0,21.5378,21.5476,21.469,21.5378,35800.0
2010-07-23 12:30:00,21.94,21.94,21.87,21.92,27100.0,21.5378,21.5378,21.469,21.5181,27100.0
2010-07-23 12:40:00,21.92,21.92,21.82,21.87,28500.0,21.5181,21.5181,21.42,21.469,28500.0
2010-07-23 12:50:00,21.86,21.94,21.86,21.93,32600.0,21.4592,21.5378,21.4592,21.5279,32600.0
2010-07-23 13:00:00,21.92,21.92,21.83,21.86,46100.0,21.5181,21.5181,21.4298,21.4592,46100.0
2010-07-23 13:10:00,21.88,22.0,21.85,21.99,35500.0,21.4789,21.5967,21.4494,21.5868,35500.0
2010-07-23 13:20:00,21.99,22.1,21.98,22.1,36200.0,21.5868,21.6948,21.577,21.6948,36200.0
2010-07-23 13:30:00,22.12,22.15,22.08,22.1,26200.0,21.7145,21.7439,21.6752,21.6948,26200.0
2010-07-23 13:40:00,22.1,22.1,22.05,22.06,21200.0,21.6948,21.6948,21.6457,21.6556,21200.0
2010-07-23 13:50:00,22.07,22.1,22.06,22.07,29400.0,21.6654,21.6948,21.6556,21.6654,29400.0
2010-07-23 14:00:00,22.07,22.12,22.06,22.12,41500.0,21.6654,21.7145,21.6556,21.7145,41500.0
2010-07-23 14:10:00,22.12,22.12,22.09,22.09,7900.0,21.7145,21.7145,21.685,21.685,7900.0
2010-07-23 14:20:00,22.08,22.08,22.03,22.05,34100.0,21.6752,21.6752,21.6261,21.6457,34100.0
2010-07-23 14:30:00,22.04,22.06,22.02,22.05,29000.0,21.6359,21.6556,21.6163,21.6457,29000.0
2010-07-23 14:40:00,22.05,22.1,22.04,22.08,36000.0,21.6457,21.6948,21.6359,21.6752,36000.0
2010-07-23 14:50:00,22.09,22.15,22.09,22.11,30000.0,21.685,21.7439,21.685,21.7046,30000.0
2010-07-23 15:00:00,22.11,22.13,22.09,22.13,71100.0,21.7046,21.7243,21.685,21.7243,71100.0
2010-07-23 15:10:00,22.13,22.16,22.09,22.15,57900.0,21.7243,21.7537,21.685,21.7439,57900.0
2010-07-23 15:20:00,22.15,22.15,22.1,22.13,46900.0,21.7439,21.7439,21.6948,21.7243,46900.0
2010-07-23 15:30:00,22.12,22.16,22.09,22.1,103800.0,21.7145,21.7537,21.685,21.6948,103800.0
2010-07-23 15:40:00,22.11,22.18,22.09,22.13,123200.0,21.7046,21.7734,21.685,21.7243,123200.0
2010-07-23 15:50:00,22.14,22.18,22.12,22.17,127800.0,21.7341,21.7734,21.7145,21.7635,127800.0
2010-07-26 09:30:00,22.14,22.23,22.13,22.2,28600.0,21.7341,21.8224,21.7243,21.793,28600.0
2010-07-26 09:40:00,22.19,22.21,22.06,22.16,20100.0,21.7832,21.8028,21.6556,21.7537,20100.0
2010-07-26 09:50:00,22.16,22.32,22.12,22.26,29200.0,21.7537,21.9108,21.7145,21.8519,29200.0
2010-07-26 10:00:00,22.28,22.36,22.25,22.34,93600.0,21.8715,21.9501,21.8421,21.9304,93600.0
2010-07-26 10:10:00,22.34,22.38,22.31,22.32,44700.0,21.9304,21.9697,21.901,21.9108,44700.0
2010-07-26 10:20:00,22.32,22.32,22.25,22.32,24600.0,21.9108,21.9108,21.8421,21.9108,24600.0
2010-07-26 10:30:00,22.33,22.33,22.24,22.31,32700.0,21.9206,21.9206,21.8323,21.901,32700.0
2010-07-26 10:40:00,22.33,22.34,22.3,22.34,24500.0,21.9206,21.9304,21.8912,21.9304,24500.0
2010-07-26 10:50:00,22.35,22.36,22.3,22.33,18200.0,21.9402,21.9501,21.8912,21.9206,18200.0
2010-07-26 11:00:00,22.34,22.35,22.32,22.34,17100.0,21.9304,21.9402,21.9108,21.9304,17100.0
2010-07-26 11:10:00,22.35,22.41,22.33,22.41,20800.0,21.9402,21.9991,21.9206,21.9991,20800.0
2010-07-26 11:20:00,22.4,22.4,22.28,22.29,91700.0,21.9893,21.9893,21.8715,21.8813,91700.0
2010-07-26 11:30:00,22.3,22.4,22.3,22.39,27800.0,21.8912,21.9893,21.8912,21.9795,27800.0
2010-07-26 11:40:00,22.38,22.4,22.38,22.4,25900.0,21.9697,21.9893,21.9697,21.9893,25900.0
2010-07-26 11:50:00,22.41,22.46,22.4,22.4,24500.0,21.9991,22.0482,21.9893,21.9893,24500.0
2010-07-26 12:00:00,22.41,22.45,22.4,22.45,30500.0,21.9991,22.0384,21.9893,22.0384,30500.0
2010-07-26 12:10:00,22.44,22.45,22.42,22.44,14500.0,22.0286,22.0384,22.009,22.0286,14500.0
2010-07-26 12:20:00,22.44,22.46,22.43,22.45,20000.0,22.0286,22.0482,22.0188,22.0384,20000.0
2010-07-26 12:30:00,22.45,22.46,22.42,22.45,17000.0,22.0384,22.0482,22.009,22.0384,17000.0
2010-07-26 12:40:00,22.45,22.46,22.43,22.45,16900.0,22.0384,22.0482,22.0188,22.0384,16900.0
2010-07-26 12:50:00,22.45,22.49,22.45,22.49,17000.0,22.0384,22.0777,22.0384,22.0777,17000.0
2010-07-26 13:00:00,22.48,22.5,22.44,22.45,19600.0,22.0679,22.0875,22.0286,22.0384,19600.0
2010-07-26 13:10:00,22.45,22.47,22.44,22.46,20200.0,22.0384,22.058,22.0286,22.0482,20200.0
2010-07-26 13:20:00,22.46,22.46,22.44,22.45,14800.0,22.0482,22.0482,22.0286,22.0384,14800.0
2010-07-26 13:30:00,22.45,22.47,22.41,22.42,38400.0,22.0384,22.058,21.9991,22.009,38400.0
2010-07-26 13:40:00,22.43,22.49,22.43,22.48,18900.0,22.0188,22.0777,22.0188,22.0679,18900.0
2010-07-26 13:50:00,22.48,22.48,22.46,22.46,15600.0,22.0679,22.0679,22.0482,22.0482,15600.0
2010-07-26 14:00:00,22.47,22.48,22.45,22.46,69700.0,22.058,22.0679,22.0384,22.0482,69700.0
2010-07-26 14:10:00,22.45,22.46,22.45,22.46,7600.0,22.0384,22.0482,22.0384,22.0482,7600.0
2010-07-26 14:20:00,22.46,22.46,22.41,22.41,11800.0,22.0482,22.0482,21.9991,21.9991,11800.0
2010-07-26 14:30:00,22.42,22.42,22.35,22.35,12200.0,22.009,22.009,21.9402,21.9402,12200.0
2010-07-26 14:40:00,22.35,22.38,22.35,22.36,18800.0,21.9402,21.9697,21.9402,21.9501,18800.0
2010-07-26 14:50:00,22.36,22.38,22.35,22.37,19600.0,21.9501,21.9697,21.9402,21.9599,19600.0
2010-07-26 15:00:00,22.37,22.39,22.35,22.37,42700.0,21.9599,21.9795,21.9402,21.9599,42700.0
2010-07-26 15:10:00,22.37,22.4,22.37,22.38,26100.0,21.9599,21.9893,21.9599,21.9697,26100.0
2010-07-26 15:20:00,22.38,22.43,22.37,22.41,27700.0,21.9697,22.0188,21.9599,21.9991,27700.0
2010-07-26 15:30:00,22.42,22.44,22.4,22.43,36300.0,22.009,22.0286,21.9893,22.0188,36300.0
2010-07-26 15:40:00,22.42,22.48,22.42,22.47,54600.0,22.009,22.0679,22.009,22.058,54600.0
2010-07-26 15:50:00,22.48,22.5,22.46,22.49,72300.0,22.0679,22.0875,22.0482,22.0777,72300.0
2010-07-27 09:30:00,22.65,22.66,22.42,22.49,44500.0,22.2347,22.2446,22.009,22.0777,44500.0
2010-07-27 09:40:00,22.51,22.51,22.35,22.39,31900.0,22.0973,22.0973,21.9402,21.9795,31900.0
2010-07-27 09:50:00,22.39,22.43,22.35,22.38,26300.0,21.9795,22.0188,21.9402,21.9697,26300.0
2010-07-27 10:00:00,22.35,22.49,22.35,22.35,76900.0,21.9402,22.0777,21.9402,21.9402,76900.0
2010-07-27 10:10:00,22.35,22.38,22.33,22.37,41500.0,21.9402,21.9697,21.9206,21.9599,41500.0
2010-07-27 10:20:00,22.37,22.42,22.34,22.41,19400.0,21.9599,22.009,21.9304,21.9991,19400.0
2010-07-27 10:30:00,22.42,22.44,22.27,22.27,54000.0,22.009,22.0286,21.8617,21.8617,54000.0
2010-07-27 10:40:00,22.26,22.29,22.23,22.26,48400.0,21.8519,21.8813,21.8224,21.8519,48400.0
2010-07-27 10:50:00,22.25,22.32,22.24,22.29,43900.0,21.8421,21.9108,21.8323,21.8813,43900.0
2010-07-27 11:00:00,22.29,22.32,22.2,22.22,76500.0,21.8813,21.9108,21.793,21.8126,76500.0
2010-07-27 11:10:00,22.22,22.24,22.19,22.2,51700.0,21.8126,21.8323,21.7832,21.793,51700.0
2010-07-27 11:20:00,22.2,22.24,22.18,22.19,41300.0,21.793,21.8323,21.7734,21.7832,41300.0
2010-07-27 11:30:00,22.19,22.28,22.19,22.26,33000.0,21.7832,21.8715,21.7832,21.8519,33000.0
2010-07-27 11:40:00,22.27,22.27,22.21,22.21,18800.0,21.8617,21.8617,21.8028,21.8028,18800.0
2010-07-27 11:50:00,22.21,22.22,22.15,22.19,19400.0,21.8028,21.8126,21.7439,21.7832,19400.0
2010-07-27 12:00:00,22.19,22.2,22.14,22.16,17300.0,21.7832,21.793,21.7341,21.7537,17300.0
2010-07-27 12:10:00,22.16,22.28,22.16,22.25,63800.0,21.7537,21.8715,21.7537,21.8421,63800.0
2010-07-27 12:20:00,22.25,22.26,22.24,22.25,20900.0,21.8421,21.8519,21.8323,21.8421,20900.0
2010-07-27 12:30:00,22.25,22.25,22.21,22.21,25600.0,21.8421,21.8421,21.8028,21.8028,25600.0
2010-07-27 12:40:00,22.22,22.24,22.11,22.11,38900.0,21.8126,21.8323,21.7046,21.7046,38900.0
2010-07-27 12:50:00,22.11,22.19,22.09,22.16,45800.0,21.7046,21.7832,21.685,21.7537,45800.0
2010-07-27 13:00:00,22.16,22.18,22.13,22.15,30500.0,21.7537,21.7734,21.7243,21.7439,30500.0
2010-07-27 13:10:00,22.15,22.18,22.11,22.12,39800.0,21.7439,21.7734,21.7046,21.7145,39800.0
2010-07-27 13:20:00,22.12,22.12,22.03,22.03,32200.0,21.7145,21.7145,21.6261,21.6261,32200.0
2010-07-27 13:30:00,22.04,22.11,22.03,22.11,37100.0,21.6359,21.7046,21.6261,21.7046,37100.0
2010-07-27 13:40:00,22.1,22.17,22.04,22.17,53500.0,21.6948,21.7635,21.6359,21.7635,53500.0
2010-07-27 13:50:00,22.16,22.16,22.13,22.13,23100.0,21.7537,21.7537,21.7243,21.7243,23100.0
2010-07-27 14:00:00,22.14,22.16,22.11,22.16,24400.0,21.7341,21.7537,21.7046,21.7537,24400.0
2010-07-27 14:10:00,22.17,22.23,22.15,22.23,35800.0,21.7635,21.8224,21.7439,21.8224,35800.0
2010-07-27 14:20:00,22.22,22.22,22.14,22.15,27500.0,21.8126,21.8126,21.7341,21.7439,27500.0
2010-07-27 14:30:00,22.15,22.16,22.09,22.09,37200.0,21.7439,21.7537,21.685,21.685,37200.0
2010-07-27 14:40:00,22.09,22.1,22.05,22.06,46600.0,21.685,21.6948,21.6457,21.6556,46600.0
2010-07-27 14:50:00,22.06,22.06,21.99,22.03,115000.0,21.6556,21.6556,21.5868,21.6261,115000.0
2010-07-27 15:00:00,22.04,22.05,22.02,22.04,63700.0,21.6359,21.6457,21.6163,21.6359,63700.0
2010-07-27 15:10:00,22.04,22.05,22.02,22.05,42900.0,21.6359,21.6457,21.6163,21.6457,42900.0
2010-07-27 15:20:00,22.04,22.06,22.03,22.06,49500.0,21.6359,21.6556,21.6261,21.6556,49500.0
2010-07-27 15:30:00,22.06,22.09,22.02,22.08,134700.0,21.6556,21.685,21.6163,21.6752,134700.0
2010-07-27 15:40:00,22.06,22.09,22.03,22.05,96400.0,21.6556,21.685,21.6261,21.6457,96400.0
2010-07-27 15:50:00,22.04,22.09,22.04,22.07,110800.0,21.6359,21.685,21.6359,21.6654,110800.0
2010-07-28 09:30:00,22.06,22.06,21.97,22.0,43500.0,21.6556,21.6556,21.5672,21.5967,43500.0
2010-07-28 09:40:00,22.0,22.01,21.9,21.93,61600.0,21.5967,21.6065,21.4985,21.5279,61600.0
2010-07-28 09:50:00,21.93,21.95,21.81,21.89,34500.0,21.5279,21.5476,21.4101,21.4887,34500.0
2010-07-28 10:00:00,21.89,21.98,21.83,21.83,68000.0,21.4887,21.577,21.4298,21.4298,68000.0
2010-07-28 10:10:00,21.83,21.83,21.78,21.79,40700.0,21.4298,21.4298,21.3807,21.3905,40700.0
2010-07-28 10:20:00,21.78,21.82,21.75,21.81,45700.0,21.3807,21.42,21.3512,21.4101,45700.0
2010-07-28 10:30:00,21.81,21.81,21.75,21.8,57600.0,21.4101,21.4101,21.3512,21.4003,57600.0
2010-07-28 10:40:00,21.8,21.84,21.8,21.8,58800.0,21.4003,21.4396,21.4003,21.4003,58800.0
2010-07-28 10:50:00,21.8,21.8,21.74,21.78,27600.0,21.4003,21.4003,21.3414,21.3807,27600.0
2010-07-28 11:00:00,21.77,21.78,21.73,21.74,30900.0,21.3709,21.3807,21.3316,21.3414,30900.0
2010-07-28 11:10:00,21.74,21.81,21.74,21.74,28600.0,21.3414,21.4101,21.3414,21.3414,28600.0
2010-07-28 11:20:00,21.73,21.8,21.73,21.78,25200.0,21.3316,21.4003,21.3316,21.3807,25200.0
2010-07-28 11:30:00,21.77,21.81,21.77,21.8,28500.0,21.3709,21.4101,21.3709,21.4003,28500.0
2010-07-28 11:40:00,21.79,21.79,21.73,21.73,35400.0,21.3905,21.3905,21.3316,21.3316,35400.0
2010-07-28 11:50:00,21.73,21.74,21.72,21.72,27700.0,21.3316,21.3414,21.3218,21.3218,27700.0
2010-07-28 12:00:00,21.73,21.77,21.72,21.75,35000.0,21.3316,21.3709,21.3218,21.3512,35000.0
2010-07-28 12:10:00,21.75,21.81,21.75,21.8,53600.0,21.3512,21.4101,21.3512,21.4003,53600.0
2010-07-28 12:20:00,21.79,21.8,21.76,21.76,38100.0,21.3905,21.4003,21.3611,21.3611,38100.0
2010-07-28 12:30:00,21.77,21.78,21.74,21.75,24500.0,21.3709,21.3807,21.3414,21.3512,24500.0
2010-07-28 12:40:00,21.75,21.78,21.73,21.74,26100.0,21.3512,21.3807,21.3316,21.3414,26100.0
2010-07-28 12:50:00,21.73,21.75,21.71,21.74,56400.0,21.3316,21.3512,21.312,21.3414,56400.0
2010-07-28 13:00:00,21.74,21.82,21.74,21.82,91500.0,21.3414,21.42,21.3414,21.42,91500.0
2010-07-28 13:10:00,21.83,21.84,21.81,21.83,21400.0,21.4298,21.4396,21.4101,21.4298,21400.0
2010-07-28 13:20:00,21.82,21.83,21.78,21.78,23100.0,21.42,21.4298,21.3807,21.3807,23100.0
2010-07-28 13:30:00,21.79,21.85,21.77,21.85,24000.0,21.3905,21.4494,21.3709,21.4494,24000.0
2010-07-28 13:40:00,21.84,21.84,21.8,21.83,28000.0,21.4396,21.4396,21.4003,21.4298,28000.0
2010-07-28 13:50:00,21.83,21.86,21.8,21.8,68900.0,21.4298,21.4592,21.4003,21.4003,68900.0
2010-07-28 14:00:00,21.8,21.85,21.78,21.85,76900.0,21.4003,21.4494,21.3807,21.4494,76900.0
2010-07-28 14:10:00,21.85,21.86,21.79,21.8,36600.0,21.4494,21.4592,21.3905,21.4003,36600.0
2010-07-28 14:20:00,21.78,21.79,21.74,21.78,35700.0,21.3807,21.3905,21.3414,21.3807,35700.0
2010-07-28 14:30:00,21.78,21.83,21.78,21.81,28000.0,21.3807,21.4298,21.3807,21.4101,28000.0
2010-07-28 14:40:00,21.8,21.81,21.73,21.73,27000.0,21.4003,21.4101,21.3316,21.3316,27000.0
2010-07-28 14:50:00,21.74,21.77,21.74,21.74,25600.0,21.3414,21.3709,21.3414,21.3414,25600.0
2010-07-28 15:00:00,21.74,21.75,21.67,21.67,44000.0,21.3414,21.3512,21.2727,21.2727,44000.0
2010-07-28 15:10:00,21.66,21.67,21.64,21.67,37200.0,21.2629,21.2727,21.2433,21.2727,37200.0
2010-07-28 15:20:00,21.67,21.72,21.64,21.72,54300.0,21.2727,21.3218,21.2433,21.3218,54300.0
2010-07-28 15:30:00,21.72,21.78,21.71,21.74,75100.0,21.3218,21.3807,21.312,21.3414,75100.0
2010-07-28 15:40:00,21.73,21.81,21.73,21.78,60700.0,21.3316,21.4101,21.3316,21.3807,60700.0
2010-07-28 15:50:00,21.78,21.79,21.72,21.77,158200.0,21.3807,21.3905,21.3218,21.3709,158200.0
2010-07-29 09:30:00,22.05,22.06,21.89,21.97,32000.0,21.6457,21.6556,21.4887,21.5672,32000.0
2010-07-29 09:40:00,22.02,22.04,21.81,21.84,44100.0,21.6163,21.6359,21.4101,21.4396,44100.0
2010-07-29 09:50:00,21.84,21.85,21.77,21.82,22000.0,21.4396,21.4494,21.3709,21.42,22000.0
2010-07-29 10:00:00,21.82,21.82,21.75,21.8,22400.0,21.42,21.42,21.3512,21.4003,22400.0
2010-07-29 10:10:00,21.8,21.88,21.8,21.87,15800.0,21.4003,21.4789,21.4003,21.469,15800.0
2010-07-29 10:20:00,21.87,21.91,21.85,21.86,20200.0,21.469,21.5083,21.4494,21.4592,20200.0
2010-07-29 10:30:00,21.86,21.86,21.8,21.83,25800.0,21.4592,21.4592,21.4003,21.4298,25800.0
2010-07-29 10:40:00,21.83,21.83,21.78,21.81,30800.0,21.4298,21.4298,21.3807,21.4101,30800.0
2010-07-29 10:50:00,21.81,21.84,21.8,21.81,26600.0,21.4101,21.4396,21.4003,21.4101,26600.0
2010-07-29 11:00:00,21.81,21.81,21.74,21.75,34500.0,21.4101,21.4101,21.3414,21.3512,34500.0
2010-07-29 11:10:00,21.74,21.77,21.64,21.64,24800.0,21.3414,21.3709,21.2433,21.2433,24800.0
2010-07-29 11:20:00,21.62,21.65,21.53,21.55,27700.0,21.2236,21.2531,21.1353,21.1549,27700.0
2010-07-29 11:30:00,21.55,21.56,21.49,21.54,58800.0,21.1549,21.1647,21.096,21.1451,58800.0
2010-07-29 11:40:00,21.53,21.54,21.41,21.44,144400.0,21.1353,21.1451,21.0175,21.0469,144400.0
2010-07-29 11:50:00,21.44,21.47,21.38,21.4,58400.0,21.0469,21.0764,20.988,21.0077,58400.0
2010-07-29 12:00:00,21.4,21.41,21.34,21.37,70000.0,21.0077,21.0175,20.9488,20.9782,70000.0
2010-07-29 12:10:00,21.38,21.42,21.38,21.4,55700.0,20.988,21.0273,20.988,21.0077,55700.0
2010-07-29 12:20:00,21.4,21.41,21.39,21.41,71200.0,21.0077,21.0175,20.9978,21.0175,71200.0
2010-07-29 12:30:00,21.41,21.42,21.35,21.36,95400.0,21.0175,21.0273,20.9586,20.9684,95400.0
2010-07-29 12:40:00,21.36,21.42,21.34,21.4,151200.0,20.9684,21.0273,20.9488,21.0077,151200.0
2010-07-29 12:50:00,21.4,21.46,21.39,21.44,52900.0,21.0077,21.0666,20.9978,21.0469,52900.0
2010-07-29 13:00:00,21.44,21.5,21.42,21.5,43400.0,21.0469,21.1058,21.0273,21.1058,43400.0
2010-07-29 13:10:00,21.5,21.51,21.46,21.49,46500.0,21.1058,21.1156,21.0666,21.096,46500.0
2010-07-29 13:20:00,21.49,21.5,21.42,21.5,26900.0,21.096,21.1058,21.0273,21.1058,26900.0
2010-07-29 13:30:00,21.51,21.54,21.49,21.54,33100.0,21.1156,21.1451,21.096,21.1451,33100.0
2010-07-29 13:40:00,21.54,21.57,21.52,21.53,36500.0,21.1451,21.1745,21.1255,21.1353,36500.0
2010-07-29 13:50:00,21.53,21.54,21.5,21.52,20200.0,21.1353,21.1451,21.1058,21.1255,20200.0
2010-07-29 14:00:00,21.52,21.53,21.47,21.5,35400.0,21.1255,21.1353,21.0764,21.1058,35400.0
2010-07-29 14:10:00,21.49,21.54,21.48,21.54,41300.0,21.096,21.1451,21.0862,21.1451,41300.0
2010-07-29 14:20:00,21.55,21.64,21.55,21.64,49000.0,21.1549,21.2433,21.1549,21.2433,49000.0
2010-07-29 14:30:00,21.63,21.68,21.59,21.68,29600.0,21.2334,21.2825,21.1942,21.2825,29600.0
2010-07-29 14:40:00,21.68,21.72,21.65,21.72,36300.0,21.2825,21.3218,21.2531,21.3218,36300.0
2010-07-29 14:50:00,21.72,21.74,21.64,21.68,33800.0,21.3218,21.3414,21.2433,21.2825,33800.0
2010-07-29 15:00:00,21.68,21.68,21.63,21.64,46200.0,21.2825,21.2825,21.2334,21.2433,46200.0
2010-07-29 15:10:00,21.65,21.74,21.64,21.7,64900.0,21.2531,21.3414,21.2433,21.3022,64900.0
2010-07-29 15:20:00,21.7,21.75,21.69,21.74,60200.0,21.3022,21.3512,21.2923,21.3414,60200.0
2010-07-29 15:30:00,21.73,21.75,21.68,21.73,112700.0,21.3316,21.3512,21.2825,21.3316,112700.0
2010-07-29 15:40:00,21.74,21.74,21.63,21.66,140200.0,21.3414,21.3414,21.2334,21.2629,140200.0
2010-07-29 15:50:00,21.66,21.68,21.63,21.64,122100.0,21.2629,21.2825,21.2334,21.2433,122100.0
2010-07-30 09:30:00,21.47,21.48,21.25,21.29,53100.0,21.0764,21.0862,20.8604,20.8997,53100.0
2010-07-30 09:40:00,21.29,21.47,21.28,21.33,35100.0,20.8997,21.0764,20.8899,20.9389,35100.0
2010-07-30 09:50:00,21.33,21.46,21.29,21.4,36000.0,20.9389,21.0666,20.8997,21.0077,36000.0
2010-07-30 10:00:00,21.41,21.63,21.4,21.58,38300.0,21.0175,21.2334,21.0077,21.1844,38300.0
2010-07-30 10:10:00,21.58,21.62,21.54,21.6,50200.0,21.1844,21.2236,21.1451,21.204,50200.0
2010-07-30 10:20:00,21.6,21.7,21.6,21.7,64700.0,21.204,21.3022,21.204,21.3022,64700.0
2010-07-30 10:30:00,21.7,21.83,21.7,21.81,57700.0,21.3022,21.4298,21.3022,21.4101,57700.0
2010-07-30 10:40:00,21.82,21.92,21.81,21.84,91100.0,21.42,21.5181,21.4101,21.4396,91100.0
2010-07-30 10:50:00,21.84,21.88,21.77,21.87,31000.0,21.4396,21.4789,21.3709,21.469,31000.0
2010-07-30 11:00:00,21.86,21.93,21.86,21.9,47400.0,21.4592,21.5279,21.4592,21.4985,47400.0
2010-07-30 11:10:00,21.9,21.9,21.83,21.83,72800.0,21.4985,21.4985,21.4298,21.4298,72800.0
2010-07-30 11:20:00,21.84,21.85,21.76,21.78,56300.0,21.4396,21.4494,21.3611,21.3807,56300.0
2010-07-30 11:30:00,21.79,21.8,21.79,21.8,51800.0,21.3905,21.4003,21.3905,21.4003,51800.0
2010-07-30 11:40:00,21.8,21.8,21.77,21.79,64900.0,21.4003,21.4003,21.3709,21.3905,64900.0
2010-07-30 11:50:00,21.8,21.83,21.76,21.76,42000.0,21.4003,21.4298,21.3611,21.3611,42000.0
2010-07-30 12:00:00,21.77,21.81,21.76,21.8,56700.0,21.3709,21.4101,21.3611,21.4003,56700.0
2010-07-30 12:10:00,21.79,21.8,21.72,21.73,45900.0,21.3905,21.4003,21.3218,21.3316,45900.0
2010-07-30 12:20:00,21.72,21.75,21.72,21.75,35200.0,21.3218,21.3512,21.3218,21.3512,35200.0
2010-07-30 12:30:00,21.74,21.75,21.7,21.74,27800.0,21.3414,21.3512,21.3022,21.3414,27800.0
2010-07-30 12:40:00,21.72,21.76,21.72,21.75,38300.0,21.3218,21.3611,21.3218,21.3512,38300.0
2010-07-30 12:50:00,21.74,21.75,21.72,21.75,23200.0,21.3414,21.3512,21.3218,21.3512,23200.0
2010-07-30 13:00:00,21.75,21.8,21.74,21.8,20400.0,21.3512,21.4003,21.3414,21.4003,20400.0
2010-07-30 13:10:00,21.8,21.8,21.66,21.66,45100.0,21.4003,21.4003,21.2629,21.2629,45100.0
2010-07-30 13:20:00,21.66,21.7,21.66,21.67,38400.0,21.2629,21.3022,21.2629,21.2727,38400.0
2010-07-30 13:30:00,21.67,21.67,21.55,21.55,72700.0,21.2727,21.2727,21.1549,21.1549,72700.0
2010-07-30 13:40:00,21.56,21.58,21.51,21.51,84100.0,21.1647,21.1844,21.1156,21.1156,84100.0
2010-07-30 13:50:00,21.52,21.52,21.4,21.42,63800.0,21.1255,21.1255,21.0077,21.0273,63800.0
2010-07-30 14:00:00,21.42,21.47,21.41,21.46,43400.0,21.0273,21.0764,21.0175,21.0666,43400.0
2010-07-30 14:10:00,21.47,21.51,21.46,21.5,102100.0,21.0764,21.1156,21.0666,21.1058,102100.0
2010-07-30 14:20:00,21.51,21.57,21.5,21.57,73300.0,21.1156,21.1745,21.1058,21.1745,73300.0
2010-07-30 14:30:00,21.56,21.57,21.55,21.56,30800.0,21.1647,21.1745,21.1549,21.1647,30800.0
2010-07-30 14:40:00,21.55,21.56,21.42,21.46,143100.0,21.1549,21.1647,21.0273,21.0666,143100.0
2010-07-30 14:50:00,21.45,21.46,21.38,21.4,136600.0,21.0567,21.0666,20.988,21.0077,136600.0
2010-07-30 15:00:00,21.4,21.42,21.33,21.4,140000.0,21.0077,21.0273,20.9389,21.0077,140000.0
2010-07-30 15:10:00,21.4,21.52,21.4,21.5,54400.0,21.0077,21.1255,21.0077,21.1058,54400.0
2010-07-30 15:20:00,21.51,21.62,21.5,21.57,98800.0,21.1156,21.2236,21.1058,21.1745,98800.0
2010-07-30 15:30:00,21.58,21.63,21.54,21.56,122400.0,21.1844,21.2334,21.1451,21.1647,122400.0
2010-07-30 15:40:00,21.55,21.61,21.54,21.54,129400.0,21.1549,21.2138,21.1451,21.1451,129400.0
2010-07-30 15:50:00,21.55,21.56,21.49,21.5,227100.0,21.1549,21.1647,21.096,21.1058,227100.0
2010-08-02 09:30:00,21.75,21.89,21.74,21.8,40500.0,21.3512,21.4887,21.3414,21.4003,40500.0
2010-08-02 09:40:00,21.8,21.8,21.73,21.78,38500.0,21.4003,21.4003,21.3316,21.3807,38500.0
2010-08-02 09:50:00,21.79,21.8,21.63,21.7,59800.0,21.3905,21.4003,21.2334,21.3022,59800.0
2010-08-02 10:00:00,21.69,21.95,21.69,21.89,87700.0,21.2923,21.5476,21.2923,21.4887,87700.0
2010-08-02 10:10:00,21.88,22.01,21.88,21.99,51500.0,21.4789,21.6065,21.4789,21.5868,51500.0
2010-08-02 10:20:00,21.98,21.98,21.94,21.96,37500.0,21.577,21.577,21.5378,21.5574,37500.0
2010-08-02 10:30:00,21.97,22.0,21.92,21.99,36700.0,21.5672,21.5967,21.5181,21.5868,36700.0
2010-08-02 10:40:00,21.98,21.99,21.86,21.86,77200.0,21.577,21.5868,21.4592,21.4592,77200.0
2010-08-02 10:50:00,21.86,21.91,21.86,21.9,17900.0,21.4592,21.5083,21.4592,21.4985,17900.0
2010-08-02 11:00:00,21.91,21.92,21.87,21.9,60600.0,21.5083,21.5181,21.469,21.4985,60600.0
2010-08-02 11:10:00,21.91,21.91,21.84,21.87,31100.0,21.5083,21.5083,21.4396,21.469,31100.0
2010-08-02 11:20:00,21.86,21.88,21.85,21.86,18800.0,21.4592,21.4789,21.4494,21.4592,18800.0
2010-08-02 11:30:00,21.86,21.88,21.8,21.82,61700.0,21.4592,21.4789,21.4003,21.42,61700.0
2010-08-02 11:40:00,21.82,21.85,21.78,21.83,81400.0,21.42,21.4494,21.3807,21.4298,81400.0
2010-08-02 11:50:00,21.82,21.83,21.77,21.79,59500.0,21.42,21.4298,21.3709,21.3905,59500.0
2010-08-02 12:00:00,21.79,21.8,21.76,21.77,52000.0,21.3905,21.4003,21.3611,21.3709,52000.0
2010-08-02 12:10:00,21.78,21.84,21.77,21.84,38200.0,21.3807,21.4396,21.3709,21.4396,38200.0
2010-08-02 12:20:00,21.83,21.85,21.82,21.83,17600.0,21.4298,21.4494,21.42,21.4298,17600.0
2010-08-02 12:30:00,21.82,21.89,21.82,21.87,31300.0,21.42,21.4887,21.42,21.469,31300.0
2010-08-02 12:40:00,21.88,21.89,21.87,21.87,23500.0,21.4789,21.4887,21.469,21.469,23500.0
2010-08-02 12:50:00,21.86,21.95,21.84,21.91,29200.0,21.4592,21.5476,21.4396,21.5083,29200.0
2010-08-02 13:00:00,21.92,21.94,21.91,21.91,13400.0,21.5181,21.5378,21.5083,21.5083,13400.0
2010-08-02 13:10:00,21.92,21.95,21.91,21.93,17700.0,21.5181,21.5476,21.5083,21.5279,17700.0
2010-08-02 13:20:00,21.93,21.97,21.93,21.95,19200.0,21.5279,21.5672,21.5279,21.5476,19200.0
2010-08-02 13:30:00,21.95,21.98,21.91,21.98,47300.0,21.5476,21.577,21.5083,21.577,47300.0
2010-08-02 13:40:00,21.99,22.0,21.98,22.0,28700.0,21.5868,21.5967,21.577,21.5967,28700.0
2010-08-02 13:50:00,22.0,22.02,21.99,22.02,30200.0,21.5967,21.6163,21.5868,21.6163,30200.0
2010-08-02 14:00:00,22.02,22.02,21.99,22.0,28400.0,21.6163,21.6163,21.5868,21.5967,28400.0
2010-08-02 14:10:00,21.99,22.06,21.99,22.01,56600.0,21.5868,21.6556,21.5868,21.6065,56600.0
2010-08-02 14:20:00,22.01,22.02,21.97,21.98,57500.0,21.6065,21.6163,21.5672,21.577,57500.0
2010-08-02 14:30:00,21.98,22.02,21.97,21.98,81800.0,21.577,21.6163,21.5672,21.577,81800.0
2010-08-02 14:40:00,21.98,22.0,21.91,21.92,116400.0,21.577,21.5967,21.5083,21.5181,116400.0
2010-08-02 14:50:00,21.92,21.95,21.82,21.83,154700.0,21.5181,21.5476,21.42,21.4298,154700.0
2010-08-02 15:00:00,21.83,21.84,21.78,21.8,127300.0,21.4298,21.4396,21.3807,21.4003,127300.0
2010-08-02 15:10:00,21.8,21.8,21.76,21.8,103600.0,21.4003,21.4003,21.3611,21.4003,103600.0
2010-08-02 15:20:00,21.8,21.82,21.77,21.82,124400.0,21.4003,21.42,21.3709,21.42,124400.0
2010-08-02 15:30:00,21.82,21.83,21.78,21.78,125200.0,21.42,21.4298,21.3807,21.3807,125200.0
2010-08-02 15:40:00,21.78,21.79,21.75,21.76,174900.0,21.3807,21.3905,21.3512,21.3611,174900.0
2010-08-02 15:50:00,21.77,21.77,21.74,21.75,207800.0,21.3709,21.3709,21.3414,21.3512,207800.0
2010-08-03 09:30:00,21.73,21.8,21.55,21.7,29900.0,21.3316,21.4003,21.1549,21.3022,29900.0
2010-08-03 09:40:00,21.7,21.79,21.58,21.58,40300.0,21.3022,21.3905,21.1844,21.1844,40300.0
2010-08-03 09:50:00,21.58,21.6,21.45,21.48,47200.0,21.1844,21.204,21.0567,21.0862,47200.0
2010-08-03 10:00:00,21.47,21.51,21.34,21.5,50000.0,21.0764,21.1156,20.9488,21.1058,50000.0
2010-08-03 10:10:00,21.5,21.51,21.43,21.49,30800.0,21.1058,21.1156,21.0371,21.096,30800.0
2010-08-03 10:20:00,21.49,21.54,21.49,21.52,31100.0,21.096,21.1451,21.096,21.1255,31100.0
2010-08-03 10:30:00,21.52,21.53,21.35,21.36,90500.0,21.1255,21.1353,20.9586,20.9684,90500.0
2010-08-03 10:40:00,21.36,21.4,21.31,21.37,128200.0,20.9684,21.0077,20.9193,20.9782,128200.0
2010-08-03 10:50:00,21.37,21.37,21.3,21.35,83200.0,20.9782,20.9782,20.9095,20.9586,83200.0
2010-08-03 11:00:00,21.35,21.35,21.23,21.23,83800.0,20.9586,20.9586,20.8408,20.8408,83800.0
2010-08-03 11:10:00,21.23,21.31,21.21,21.31,78600.0,20.8408,20.9193,20.8211,20.9193,78600.0
2010-08-03 11:20:00,21.31,21.37,21.3,21.36,55800.0,20.9193,20.9782,20.9095,20.9684,55800.0
2010-08-03 11:30:00,21.37,21.43,21.36,21.43,67900.0,20.9782,21.0371,20.9684,21.0371,67900.0
2010-08-03 11:40:00,21.43,21.49,21.34,21.35,58900.0,21.0371,21.096,20.9488,20.9586,58900.0
2010-08-03 11:50:00,21.35,21.38,21.31,21.33,36100.0,20.9586,20.988,20.9193,20.9389,36100.0
2010-08-03 12:00:00,21.34,21.35,21.29,21.29,113200.0,20.9488,20.9586,20.8997,20.8997,113200.0
2010-08-03 12:10:00,21.3,21.32,21.28,21.32,49000.0,20.9095,20.9291,20.8899,20.9291,49000.0
2010-08-03 12:20:00,21.31,21.36,21.26,21.28,60400.0,20.9193,20.9684,20.8702,20.8899,60400.0
2010-08-03 12:30:00,21.29,21.36,21.29,21.34,42800.0,20.8997,20.9684,20.8997,20.9488,42800.0
2010-08-03 12:40:00,21.34,21.36,21.33,21.35,16600.0,20.9488,20.9684,20.9389,20.9586,16600.0
2010-08-03 12:50:00,21.35,21.38,21.35,21.36,26400.0,20.9586,20.988,20.9586,20.9684,26400.0
2010-08-03 13:00:00,21.37,21.37,21.3,21.32,33900.0,20.9782,20.9782,20.9095,20.9291,33900.0
2010-08-03 13:10:00,21.3,21.34,21.3,21.32,26600.0,20.9095,20.9488,20.9095,20.9291,26600.0
2010-08-03 13:20:00,21.33,21.34,21.29,21.29,31200.0,20.9389,20.9488,20.8997,20.8997,31200.0
2010-08-03 13:30:00,21.29,21.3,21.29,21.3,27800.0,20.8997,20.9095,20.8997,20.9095,27800.0
2010-08-03 13:40:00,21.3,21.38,21.3,21.36,36300.0,20.9095,20.988,20.9095,20.9684,36300.0
2010-08-03 13:50:00,21.36,21.42,21.36,21.41,32400.0,20.9684,21.0273,20.9684,21.0175,32400.0
2010-08-03 14:00:00,21.41,21.49,21.4,21.49,27400.0,21.0175,21.096,21.0077,21.096,27400.0
2010-08-03 14:10:00,21.49,21.61,21.48,21.61,58900.0,21.096,21.2138,21.0862,21.2138,58900.0
2010-08-03 14:20:00,21.6,21.62,21.56,21.57,83500.0,21.204,21.2236,21.1647,21.1745,83500.0
2010-08-03 14:30:00,21.57,21.6,21.57,21.58,38300.0,21.1745,21.204,21.1745,21.1844,38300.0
2010-08-03 14:40:00,21.58,21.65,21.58,21.65,48800.0,21.1844,21.2531,21.1844,21.2531,48800.0
2010-08-03 14:50:00,21.65,21.65,21.63,21.65,44800.0,21.2531,21.2531,21.2334,21.2531,44800.0
2010-08-03 15:00:00,21.64,21.65,21.61,21.63,47700.0,21.2433,21.2531,21.2138,21.2334,47700.0
2010-08-03 15:10:00,21.64,21.66,21.63,21.65,37400.0,21.2433,21.2629,21.2334,21.2531,37400.0
2010-08-03 15:20:00,21.65,21.66,21.57,21.58,63300.0,21.2531,21.2629,21.1745,21.1844,63300.0
2010-08-03 15:30:00,21.58,21.58,21.5,21.5,117200.0,21.1844,21.1844,21.1058,21.1058,117200.0
2010-08-03 15:40:00,21.5,21.5,21.39,21.45,238000.0,21.1058,21.1058,20.9978,21.0567,238000.0
2010-08-03 15:50:00,21.45,21.47,21.41,21.46,316000.0,21.0567,21.0764,21.0175,21.0666,316000.0
2010-08-04 09:30:00,20.33,20.89,19.41,20.58,1112900.0,19.9573,20.507,19.0541,20.2027,1112900.0
2010-08-04 09:40:00,20.58,20.68,20.29,20.36,494500.0,20.2027,20.3009,19.918,19.9867,494500.0
2010-08-04 09:50:00,20.36,20.36,20.12,20.14,263900.0,19.9867,19.9867,19.7511,19.7708,263900.0
2010-08-04 10:00:00,20.14,20.22,19.95,20.02,449100.0,19.7708,19.8493,19.5842,19.653,449100.0
2010-08-04 10:10:00,20.02,20.07,19.88,19.92,264500.0,19.653,19.702,19.5155,19.5548,264500.0
2010-08-04 10:20:00,19.91,20.01,19.91,19.98,157800.0,19.545,19.6431,19.545,19.6137,157800.0
2010-08-04 10:30:00,19.98,20.02,19.97,20.0,261300.0,19.6137,19.653,19.6039,19.6333,261300.0
2010-08-04 10:40:00,20.0,20.1,19.98,20.04,352300.0,19.6333,19.7315,19.6137,19.6726,352300.0
2010-08-04 10:50:00,20.03,20.06,20.0,20.04,280300.0,19.6628,19.6922,19.6333,19.6726,280300.0
2010-08-04 11:00:00,20.04,20.22,20.04,20.14,278800.0,19.6726,19.8493,19.6726,19.7708,278800.0
2010-08-04 11:10:00,20.14,20.17,20.0,20.15,226300.0,19.7708,19.8002,19.6333,19.7806,226300.0
2010-08-04 11:20:00,20.15,20.29,20.14,20.23,199000.0,19.7806,19.918,19.7708,19.8591,199000.0
2010-08-04 11:30:00,20.24,20.26,20.13,20.24,114700.0,19.8689,19.8886,19.7609,19.8689,114700.0
2010-08-04 11:40:00,20.24,20.31,20.21,20.31,67500.0,19.8689,19.9376,19.8395,19.9376,67500.0
2010-08-04 11:50:00,20.3,20.35,20.25,20.33,182300.0,19.9278,19.9769,19.8787,19.9573,182300.0
2010-08-04 12:00:00,20.33,20.35,20.25,20.25,106800.0,19.9573,19.9769,19.8787,19.8787,106800.0
2010-08-04 12:10:00,20.25,20.27,20.2,20.26,134000.0,19.8787,19.8984,19.8297,19.8886,134000.0
2010-08-04 12:20:00,20.27,20.29,20.15,20.21,167300.0,19.8984,19.918,19.7806,19.8395,167300.0
2010-08-04 12:30:00,20.21,20.22,20.11,20.11,125100.0,19.8395,19.8493,19.7413,19.7413,125100.0
2010-08-04 12:40:00,20.11,20.12,20.0,20.02,159200.0,19.7413,19.7511,19.6333,19.653,159200.0
2010-08-04 12:50:00,20.02,20.1,20.0,20.01,297700.0,19.653,19.7315,19.6333,19.6431,297700.0
2010-08-04 13:00:00,20.01,20.03,19.92,19.95,263200.0,19.6431,19.6628,19.5548,19.5842,263200.0
2010-08-04 13:10:00,19.94,19.95,19.85,19.89,193300.0,19.5744,19.5842,19.4861,19.5253,193300.0
2010-08-04 13:20:00,19.89,19.97,19.78,19.95,476800.0,19.5253,19.6039,19.4174,19.5842,476800.0
2010-08-04 13:30:00,19.96,20.05,19.85,19.86,228500.0,19.5941,19.6824,19.4861,19.4959,228500.0
2010-08-04 13:40:00,19.85,20.03,19.84,20.01,148900.0,19.4861,19.6628,19.4763,19.6431,148900.0
2010-08-04 13:50:00,20.01,20.07,19.99,20.04,225600.0,19.6431,19.702,19.6235,19.6726,225600.0
2010-08-04 14:00:00,20.04,20.16,20.01,20.16,136400.0,19.6726,19.7904,19.6431,19.7904,136400.0
2010-08-04 14:10:00,20.16,20.26,20.16,20.26,103500.0,19.7904,19.8886,19.7904,19.8886,103500.0
2010-08-04 14:20:00,20.26,20.31,20.24,20.27,127100.0,19.8886,19.9376,19.8689,19.8984,127100.0
2010-08-04 14:30:00,20.27,20.36,20.25,20.25,207800.0,19.8984,19.9867,19.8787,19.8787,207800.0
2010-08-04 14:40:00,20.26,20.29,20.25,20.25,101400.0,19.8886,19.918,19.8787,19.8787,101400.0
2010-08-04 14:50:00,20.26,20.32,20.2,20.32,141800.0,19.8886,19.9475,19.8297,19.9475,141800.0
2010-08-04 15:00:00,20.32,20.32,20.21,20.22,142000.0,19.9475,19.9475,19.8395,19.8493,142000.0
2010-08-04 15:10:00,20.22,20.23,20.12,20.15,208800.0,19.8493,19.8591,19.7511,19.7806,208800.0
2010-08-04 15:20:00,20.15,20.19,20.1,20.14,278500.0,19.7806,19.8198,19.7315,19.7708,278500.0
2010-08-04 15:30:00,20.15,20.29,20.14,20.22,235000.0,19.7806,19.918,19.7708,19.8493,235000.0
2010-08-04 15:40:00,20.22,20.25,20.18,20.25,221000.0,19.8493,19.8787,19.81,19.8787,221000.0
2010-08-04 15:50:00,20.24,20.28,20.23,20.26,436800.0,19.8689,19.9082,19.8591,19.8886,436800.0
2010-08-05 09:30:00,19.88,19.95,19.62,19.94,199300.0,19.5155,19.5842,19.2603,19.5744,199300.0
2010-08-05 09:40:00,19.94,20.07,19.93,19.94,90900.0,19.5744,19.702,19.5646,19.5744,90900.0
2010-08-05 09:50:00,19.95,20.01,19.93,20.0,90700.0,19.5842,19.6431,19.5646,19.6333,90700.0
2010-08-05 10:00:00,20.01,20.01,19.94,19.95,83600.0,19.6431,19.6431,19.5744,19.5842,83600.0
2010-08-05 10:10:00,19.95,20.05,19.9,19.92,88600.0,19.5842,19.6824,19.5352,19.5548,88600.0
2010-08-05 10:20:00,19.91,19.92,19.82,19.87,140300.0,19.545,19.5548,19.4566,19.5057,140300.0
2010-08-05 10:30:00,19.87,20.0,19.86,20.0,107700.0,19.5057,19.6333,19.4959,19.6333,107700.0
2010-08-05 10:40:00,20.0,20.02,19.88,19.91,119100.0,19.6333,19.653,19.5155,19.545,119100.0
2010-08-05 10:50:00,19.9,19.92,19.76,19.81,158800.0,19.5352,19.5548,19.3977,19.4468,158800.0
2010-08-05 11:00:00,19.81,19.82,19.75,19.79,109200.0,19.4468,19.4566,19.3879,19.4272,109200.0
2010-08-05 11:10:00,19.78,19.8,19.74,19.75,92400.0,19.4174,19.437,19.3781,19.3879,92400.0
2010-08-05 11:20:00,19.76,19.76,19.69,19.7,98000.0,19.3977,19.3977,19.329,19.3388,98000.0
2010-08-05 11:30:00,19.7,19.71,19.62,19.69,121000.0,19.3388,19.3486,19.2603,19.329,121000.0
2010-08-05 11:40:00,19.7,19.7,19.66,19.66,50000.0,19.3388,19.3388,19.2996,19.2996,50000.0
2010-08-05 11:50:00,19.66,19.7,19.63,19.63,550100.0,19.2996,19.3388,19.2701,19.2701,550100.0
2010-08-05 12:00:00,19.63,19.68,19.59,19.59,92600.0,19.2701,19.3192,19.2308,19.2308,92600.0
2010-08-05 12:10:00,19.59,19.61,19.51,19.52,149900.0,19.2308,19.2505,19.1523,19.1621,149900.0
2010-08-05 12:20:00,19.52,19.6,19.52,19.58,28500.0,19.1621,19.2407,19.1621,19.221,28500.0
2010-08-05 12:30:00,19.59,19.59,19.55,19.57,31200.0,19.2308,19.2308,19.1916,19.2112,31200.0
2010-08-05 12:40:00,19.56,19.56,19.51,19.51,28700.0,19.2014,19.2014,19.1523,19.1523,28700.0
2010-08-05 12:50:00,19.51,19.56,19.51,19.56,37000.0,19.1523,19.2014,19.1523,19.2014,37000.0
2010-08-05 13:00:00,19.56,19.57,19.52,19.53,94700.0,19.2014,19.2112,19.1621,19.1719,94700.0
2010-08-05 13:10:00,19.53,19.55,19.51,19.55,104600.0,19.1719,19.1916,19.1523,19.1916,104600.0
2010-08-05 13:20:00,19.55,19.57,19.54,19.55,67800.0,19.1916,19.2112,19.1818,19.1916,67800.0
2010-08-05 13:30:00,19.55,19.62,19.53,19.6,94000.0,19.1916,19.2603,19.1719,19.2407,94000.0
2010-08-05 13:40:00,19.61,19.67,19.6,19.64,106300.0,19.2505,19.3094,19.2407,19.2799,106300.0
2010-08-05 13:50:00,19.64,19.65,19.6,19.6,154900.0,19.2799,19.2897,19.2407,19.2407,154900.0
2010-08-05 14:00:00,19.61,19.63,19.6,19.62,168800.0,19.2505,19.2701,19.2407,19.2603,168800.0
2010-08-05 14:10:00,19.62,19.66,19.62,19.66,59000.0,19.2603,19.2996,19.2603,19.2996,59000.0
2010-08-05 14:20:00,19.66,19.67,19.64,19.64,57500.0,19.2996,19.3094,19.2799,19.2799,57500.0
2010-08-05 14:30:00,19.65,19.65,19.6,19.64,163000.0,19.2897,19.2897,19.2407,19.2799,163000.0
2010-08-05 14:40:00,19.65,19.65,19.6,19.6,99700.0,19.2897,19.2897,19.2407,19.2407,99700.0
2010-08-05 14:50:00,19.61,19.61,19.54,19.54,70700.0,19.2505,19.2505,19.1818,19.1818,70700.0
2010-08-05 15:00:00,19.54,19.65,19.53,19.64,74200.0,19.1818,19.2897,19.1719,19.2799,74200.0
2010-08-05 15:10:00,19.65,19.67,19.61,19.67,125100.0,19.2897,19.3094,19.2505,19.3094,125100.0
2010-08-05 15:20:00,19.66,19.7,19.58,19.58,124300.0,19.2996,19.3388,19.221,19.221,124300.0
2010-08-05 15:30:00,19.58,19.64,19.58,19.62,124900.0,19.221,19.2799,19.221,19.2603,124900.0
2010-08-05 15:40:00,19.63,19.63,19.54,19.56,152600.0,19.2701,19.2701,19.1818,19.2014,152600.0
2010-08-05 15:50:00,19.56,19.61,19.54,19.61,213600.0,19.2014,19.2505,19.1818,19.2505,213600.0
2010-08-06 09:30:00,19.39,19.52,19.28,19.49,74700.0,19.0345,19.1621,18.9265,19.1327,74700.0
2010-08-06 09:40:00,19.53,19.57,19.41,19.47,97200.0,19.1719,19.2112,19.0541,19.113,97200.0
2010-08-06 09:50:00,19.47,19.53,19.39,19.51,155900.0,19.113,19.1719,19.0345,19.1523,155900.0
2010-08-06 10:00:00,19.52,19.61,19.51,19.59,82500.0,19.1621,19.2505,19.1523,19.2308,82500.0
2010-08-06 10:10:00,19.59,19.7,19.58,19.61,91200.0,19.2308,19.3388,19.221,19.2505,91200.0
2010-08-06 10:20:00,19.61,19.61,19.5,19.52,31800.0,19.2505,19.2505,19.1425,19.1621,31800.0
2010-08-06 10:30:00,19.51,19.52,19.5,19.51,71900.0,19.1523,19.1621,19.1425,19.1523,71900.0
2010-08-06 10:40:00,19.5,19.51,19.45,19.46,142500.0,19.1425,19.1523,19.0934,19.1032,142500.0
2010-08-06 10:50:00,19.46,19.47,19.4,19.41,81700.0,19.1032,19.113,19.0443,19.0541,81700.0
2010-08-06 11:00:00,19.4,19.41,19.35,19.39,118600.0,19.0443,19.0541,18.9952,19.0345,118600.0
2010-08-06 11:10:00,19.39,19.52,19.38,19.47,31100.0,19.0345,19.1621,19.0247,19.113,31100.0
2010-08-06 11:20:00,19.46,19.5,19.44,19.46,53100.0,19.1032,19.1425,19.0836,19.1032,53100.0
2010-08-06 11:30:00,19.46,19.48,19.44,19.48,28400.0,19.1032,19.1229,19.0836,19.1229,28400.0
2010-08-06 11:40:00,19.47,19.47,19.44,19.46,31100.0,19.113,19.113,19.0836,19.1032,31100.0
2010-08-06 11:50:00,19.46,19.49,19.43,19.44,43800.0,19.1032,19.1327,19.0738,19.0836,43800.0
2010-08-06 12:00:00,19.43,19.45,19.39,19.4,47600.0,19.0738,19.0934,19.0345,19.0443,47600.0
2010-08-06 12:10:00,19.39,19.39,19.35,19.37,36500.0,19.0345,19.0345,18.9952,19.0149,36500.0
2010-08-06 12:20:00,19.36,19.37,19.35,19.37,57400.0,19.0051,19.0149,18.9952,19.0149,57400.0
2010-08-06 12:30:00,19.36,19.37,19.36,19.37,5300.0,19.0051,19.0149,19.0051,19.0149,5300.0
2010-08-06 12:40:00,19.36,19.42,19.35,19.41,31700.0,19.0051,19.064,18.9952,19.0541,31700.0
2010-08-06 12:50:00,19.4,19.44,19.4,19.4,28700.0,19.0443,19.0836,19.0443,19.0443,28700.0
2010-08-06 13:00:00,19.4,19.41,19.37,19.37,87000.0,19.0443,19.0541,19.0149,19.0149,87000.0
2010-08-06 13:10:00,19.38,19.38,19.36,19.37,16200.0,19.0247,19.0247,19.0051,19.0149,16200.0
2010-08-06 13:20:00,19.37,19.4,19.37,19.39,26700.0,19.0149,19.0443,19.0149,19.0345,26700.0
2010-08-06 13:30:00,19.39,19.4,19.37,19.38,45400.0,19.0345,19.0443,19.0149,19.0247,45400.0
2010-08-06 13:40:00,19.37,19.41,19.35,19.39,57500.0,19.0149,19.0541,18.9952,19.0345,57500.0
2010-08-06 13:50:00,19.4,19.4,19.35,19.36,40100.0,19.0443,19.0443,18.9952,19.0051,40100.0
2010-08-06 14:00:00,19.36,19.37,19.29,19.31,107700.0,19.0051,19.0149,18.9363,18.956,107700.0
2010-08-06 14:10:00,19.31,19.31,19.27,19.29,66500.0,18.956,18.956,18.9167,18.9363,66500.0
2010-08-06 14:20:00,19.29,19.32,19.28,19.3,111900.0,18.9363,18.9658,18.9265,18.9462,111900.0
2010-08-06 14:30:00,19.3,19.3,19.29,19.3,33500.0,18.9462,18.9462,18.9363,18.9462,33500.0
2010-08-06 14:40:00,19.3,19.37,19.29,19.34,99100.0,18.9462,19.0149,18.9363,18.9854,99100.0
2010-08-06 14:50:00,19.35,19.37,19.31,19.34,178200.0,18.9952,19.0149,18.956,18.9854,178200.0
2010-08-06 15:00:00,19.35,19.39,19.32,19.35,81300.0,18.9952,19.0345,18.9658,18.9952,81300.0
2010-08-06 15:10:00,19.35,19.36,19.28,19.33,276700.0,18.9952,19.0051,18.9265,18.9756,276700.0
2010-08-06 15:20:00,19.33,19.36,19.28,19.34,256400.0,18.9756,19.0051,18.9265,18.9854,256400.0
2010-08-06 15:30:00,19.33,19.37,19.3,19.33,178600.0,18.9756,19.0149,18.9462,18.9756,178600.0
2010-08-06 15:40:00,19.33,19.37,19.32,19.37,176100.0,18.9756,19.0149,18.9658,19.0149,176100.0
2010-08-06 15:50:00,19.37,19.39,19.34,19.37,161200.0,19.0149,19.0345,18.9854,19.0149,161200.0
2010-08-09 09:30:00,19.38,19.44,19.33,19.37,49600.0,19.0247,19.0836,18.9756,19.0149,49600.0
2010-08-09 09:40:00,19.36,19.37,19.3,19.31,72100.0,19.0051,19.0149,18.9462,18.956,72100.0
2010-08-09 09:50:00,19.31,19.32,19.28,19.32,14900.0,18.956,18.9658,18.9265,18.9658,14900.0
2010-08-09 10:00:00,19.32,19.5,19.32,19.5,61800.0,18.9658,19.1425,18.9658,19.1425,61800.0
2010-08-09 10:10:00,19.51,19.52,19.44,19.44,34800.0,19.1523,19.1621,19.0836,19.0836,34800.0
2010-08-09 10:20:00,19.44,19.44,19.38,19.39,38400.0,19.0836,19.0836,19.0247,19.0345,38400.0
2010-08-09 10:30:00,19.39,19.39,19.36,19.38,62900.0,19.0345,19.0345,19.0051,19.0247,62900.0
2010-08-09 10:40:00,19.38,19.4,19.37,19.39,21600.0,19.0247,19.0443,19.0149,19.0345,21600.0
2010-08-09 10:50:00,19.4,19.46,19.4,19.44,42600.0,19.0443,19.1032,19.0443,19.0836,42600.0
2010-08-09 11:00:00,19.44,19.45,19.42,19.45,39900.0,19.0836,19.0934,19.064,19.0934,39900.0
2010-08-09 11:10:00,19.44,19.46,19.44,19.45,56100.0,19.0836,19.1032,19.0836,19.0934,56100.0
2010-08-09 11:20:00,19.44,19.45,19.44,19.44,14600.0,19.0836,19.0934,19.0836,19.0836,14600.0
2010-08-09 11:30:00,19.44,19.46,19.44,19.46,38300.0,19.0836,19.1032,19.0836,19.1032,38300.0
2010-08-09 11:40:00,19.45,19.46,19.45,19.46,8600.0,19.0934,19.1032,19.0934,19.1032,8600.0
2010-08-09 11:50:00,19.45,19.46,19.45,19.46,23700.0,19.0934,19.1032,19.0934,19.1032,23700.0
2010-08-09 12:00:00,19.46,19.46,19.45,19.45,7700.0,19.1032,19.1032,19.0934,19.0934,7700.0
2010-08-09 12:10:00,19.46,19.47,19.44,19.44,90100.0,19.1032,19.113,19.0836,19.0836,90100.0
2010-08-09 12:20:00,19.44,19.45,19.43,19.44,27500.0,19.0836,19.0934,19.0738,19.0836,27500.0
2010-08-09 12:30:00,19.44,19.44,19.43,19.44,7600.0,19.0836,19.0836,19.0738,19.0836,7600.0
2010-08-09 12:40:00,19.44,19.45,19.43,19.44,43300.0,19.0836,19.0934,19.0738,19.0836,43300.0
2010-08-09 12:50:00,19.44,19.44,19.43,19.44,5800.0,19.0836,19.0836,19.0738,19.0836,5800.0
2010-08-09 13:00:00,19.44,19.44,19.43,19.44,16700.0,19.0836,19.0836,19.0738,19.0836,16700.0
2010-08-09 13:10:00,19.44,19.44,19.43,19.44,24000.0,19.0836,19.0836,19.0738,19.0836,24000.0
2010-08-09 13:20:00,19.44,19.44,19.41,19.42,46100.0,19.0836,19.0836,19.0541,19.064,46100.0
2010-08-09 13:30:00,19.43,19.44,19.42,19.44,26400.0,19.0738,19.0836,19.064,19.0836,26400.0
2010-08-09 13:40:00,19.44,19.45,19.43,19.43,75100.0,19.0836,19.0934,19.0738,19.0738,75100.0
2010-08-09 13:50:00,19.43,19.44,19.42,19.43,36500.0,19.0738,19.0836,19.064,19.0738,36500.0
2010-08-09 14:00:00,19.43,19.44,19.43,19.44,42300.0,19.0738,19.0836,19.0738,19.0836,42300.0
2010-08-09 14:10:00,19.44,19.44,19.43,19.44,44500.0,19.0836,19.0836,19.0738,19.0836,44500.0
2010-08-09 14:20:00,19.43,19.44,19.43,19.43,41900.0,19.0738,19.0836,19.0738,19.0738,41900.0
2010-08-09 14:30:00,19.43,19.49,19.43,19.49,71300.0,19.0738,19.1327,19.0738,19.1327,71300.0
2010-08-09 14:40:00,19.49,19.53,19.49,19.5,61000.0,19.1327,19.1719,19.1327,19.1425,61000.0
2010-08-09 14:50:00,19.5,19.51,19.49,19.49,16400.0,19.1425,19.1523,19.1327,19.1327,16400.0
2010-08-09 15:00:00,19.5,19.52,19.49,19.5,83300.0,19.1425,19.1621,19.1327,19.1425,83300.0
2010-08-09 15:10:00,19.5,19.52,19.5,19.5,50100.0,19.1425,19.1621,19.1425,19.1425,50100.0
2010-08-09 15:20:00,19.51,19.51,19.5,19.51,36100.0,19.1523,19.1523,19.1425,19.1523,36100.0
2010-08-09 15:30:00,19.51,19.51,19.48,19.49,151800.0,19.1523,19.1523,19.1229,19.1327,151800.0
2010-08-09 15:40:00,19.49,19.51,19.48,19.51,109000.0,19.1327,19.1523,19.1229,19.1523,109000.0
2010-08-09 15:50:00,19.51,19.51,19.47,19.47,234100.0,19.1523,19.1523,19.113,19.113,234100.0
2010-08-10 09:30:00,19.35,19.35,19.23,19.25,21700.0,18.9952,18.9952,18.8774,18.8971,21700.0
2010-08-10 09:40:00,19.25,19.37,19.2,19.36,102900.0,18.8971,19.0149,18.848,19.0051,102900.0
2010-08-10 09:50:00,19.37,19.37,19.25,19.36,42000.0,19.0149,19.0149,18.8971,19.0051,42000.0
2010-08-10 10:00:00,19.37,19.37,19.27,19.31,47900.0,19.0149,19.0149,18.9167,18.956,47900.0
2010-08-10 10:10:00,19.31,19.33,19.28,19.32,151300.0,18.956,18.9756,18.9265,18.9658,151300.0
2010-08-10 10:20:00,19.33,19.37,19.31,19.36,15600.0,18.9756,19.0149,18.956,19.0051,15600.0
2010-08-10 10:30:00,19.37,19.38,19.32,19.34,25400.0,19.0149,19.0247,18.9658,18.9854,25400.0
2010-08-10 10:40:00,19.34,19.39,19.34,19.38,19300.0,18.9854,19.0345,18.9854,19.0247,19300.0
2010-08-10 10:50:00,19.37,19.38,19.29,19.33,31200.0,19.0149,19.0247,18.9363,18.9756,31200.0
2010-08-10 11:00:00,19.33,19.36,19.3,19.32,26000.0,18.9756,19.0051,18.9462,18.9658,26000.0
2010-08-10 11:10:00,19.32,19.35,19.29,19.29,33600.0,18.9658,18.9952,18.9363,18.9363,33600.0
2010-08-10 11:20:00,19.3,19.3,19.26,19.28,25100.0,18.9462,18.9462,18.9069,18.9265,25100.0
2010-08-10 11:30:00,19.29,19.31,19.27,19.31,91000.0,18.9363,18.956,18.9167,18.956,91000.0
2010-08-10 11:40:00,19.31,19.31,19.25,19.26,25300.0,18.956,18.956,18.8971,18.9069,25300.0
2010-08-10 11:50:00,19.27,19.27,19.23,19.27,60300.0,18.9167,18.9167,18.8774,18.9167,60300.0
2010-08-10 12:00:00,19.27,19.27,19.23,19.26,15300.0,18.9167,18.9167,18.8774,18.9069,15300.0
2010-08-10 12:10:00,19.26,19.27,19.23,19.23,17500.0,18.9069,18.9167,18.8774,18.8774,17500.0
2010-08-10 12:20:00,19.24,19.24,19.2,19.21,11300.0,18.8873,18.8873,18.848,18.8578,11300.0
2010-08-10 12:30:00,19.21,19.21,19.19,19.19,30300.0,18.8578,18.8578,18.8382,18.8382,30300.0
2010-08-10 12:40:00,19.2,19.23,19.19,19.22,31900.0,18.848,18.8774,18.8382,18.8676,31900.0
2010-08-10 12:50:00,19.22,19.22,19.17,19.2,20800.0,18.8676,18.8676,18.8185,18.848,20800.0
2010-08-10 13:00:00,19.2,19.23,19.19,19.23,37200.0,18.848,18.8774,18.8382,18.8774,37200.0
2010-08-10 13:10:00,19.22,19.25,19.21,19.25,28600.0,18.8676,18.8971,18.8578,18.8971,28600.0
2010-08-10 13:20:00,19.25,19.25,19.21,19.24,25300.0,18.8971,18.8971,18.8578,18.8873,25300.0
2010-08-10 13:30:00,19.23,19.28,19.22,19.26,16600.0,18.8774,18.9265,18.8676,18.9069,16600.0
2010-08-10 13:40:00,19.26,19.29,19.26,19.28,16900.0,18.9069,18.9363,18.9069,18.9265,16900.0
2010-08-10 13:50:00,19.29,19.29,19.28,19.29,11900.0,18.9363,18.9363,18.9265,18.9363,11900.0
2010-08-10 14:00:00,19.29,19.31,19.28,19.29,36400.0,18.9363,18.956,18.9265,18.9363,36400.0
2010-08-10 14:10:00,19.29,19.4,19.25,19.35,71800.0,18.9363,19.0443,18.8971,18.9952,71800.0
2010-08-10 14:20:00,19.36,19.36,19.29,19.33,46600.0,19.0051,19.0051,18.9363,18.9756,46600.0
2010-08-10 14:30:00,19.34,19.41,19.34,19.38,82000.0,18.9854,19.0541,18.9854,19.0247,82000.0
2010-08-10 14:40:00,19.38,19.42,19.38,19.4,52900.0,19.0247,19.064,19.0247,19.0443,52900.0
2010-08-10 14:50:00,19.4,19.4,19.35,19.37,27100.0,19.0443,19.0443,18.9952,19.0149,27100.0
2010-08-10 15:00:00,19.36,19.42,19.36,19.42,43500.0,19.0051,19.064,19.0051,19.064,43500.0
2010-08-10 15:10:00,19.43,19.43,19.32,19.33,53200.0,19.0738,19.0738,18.9658,18.9756,53200.0
2010-08-10 15:20:00,19.33,19.36,19.3,19.36,41300.0,18.9756,19.0051,18.9462,19.0051,41300.0
2010-08-10 15:30:00,19.36,19.43,19.34,19.41,126800.0,19.0051,19.0738,18.9854,19.0541,126800.0
2010-08-10 15:40:00,19.41,19.44,19.4,19.44,141700.0,19.0541,19.0836,19.0443,19.0836,141700.0
2010-08-10 15:50:00,19.44,19.44,19.37,19.42,250400.0,19.0836,19.0836,19.0149,19.064,250400.0
2010-08-11 09:30:00,19.17,19.17,18.85,19.12,74200.0,18.8185,18.8185,18.5044,18.7695,74200.0
2010-08-11 09:40:00,19.12,19.27,19.06,19.06,157300.0,18.7695,18.9167,18.7106,18.7106,157300.0
2010-08-11 09:50:00,19.06,19.06,18.99,19.05,131700.0,18.7106,18.7106,18.6418,18.7007,131700.0
2010-08-11 10:00:00,19.04,19.13,18.99,19.11,179500.0,18.6909,18.7793,18.6418,18.7596,179500.0
2010-08-11 10:10:00,19.12,19.18,19.06,19.11,114000.0,18.7695,18.8284,18.7106,18.7596,114000.0
2010-08-11 10:20:00,19.11,19.25,19.11,19.24,103900.0,18.7596,18.8971,18.7596,18.8873,103900.0
2010-08-11 10:30:00,19.23,19.24,19.15,19.15,72900.0,18.8774,18.8873,18.7989,18.7989,72900.0
2010-08-11 10:40:00,19.16,19.16,19.09,19.1,66700.0,18.8087,18.8087,18.74,18.7498,66700.0
2010-08-11 10:50:00,19.09,19.12,19.06,19.08,56800.0,18.74,18.7695,18.7106,18.7302,56800.0
2010-08-11 11:00:00,19.08,19.08,18.99,19.0,61600.0,18.7302,18.7302,18.6418,18.6517,61600.0
2010-08-11 11:10:00,19.0,19.0,18.94,18.94,52300.0,18.6517,18.6517,18.5928,18.5928,52300.0
2010-08-11 11:20:00,18.94,18.95,18.91,18.93,50800.0,18.5928,18.6026,18.5633,18.5829,50800.0
2010-08-11 11:30:00,18.93,18.94,18.91,18.92,49300.0,18.5829,18.5928,18.5633,18.5731,49300.0
2010-08-11 11:40:00,18.92,18.93,18.9,18.91,25700.0,18.5731,18.5829,18.5535,18.5633,25700.0
2010-08-11 11:50:00,18.91,18.93,18.9,18.93,25400.0,18.5633,18.5829,18.5535,18.5829,25400.0
2010-08-11 12:00:00,18.92,18.93,18.9,18.91,27400.0,18.5731,18.5829,18.5535,18.5633,27400.0
2010-08-11 12:10:00,18.91,18.93,18.9,18.91,27100.0,18.5633,18.5829,18.5535,18.5633,27100.0
2010-08-11 12:20:00,18.9,18.93,18.89,18.92,30700.0,18.5535,18.5829,18.5437,18.5731,30700.0
2010-08-11 12:30:00,18.92,18.93,18.9,18.9,27600.0,18.5731,18.5829,18.5535,18.5535,27600.0
2010-08-11 12:40:00,18.91,18.91,18.88,18.88,39800.0,18.5633,18.5633,18.5339,18.5339,39800.0
2010-08-11 12:50:00,18.88,18.88,18.85,18.85,16200.0,18.5339,18.5339,18.5044,18.5044,16200.0
2010-08-11 13:00:00,18.85,18.86,18.85,18.85,17800.0,18.5044,18.5142,18.5044,18.5044,17800.0
2010-08-11 13:10:00,18.85,18.89,18.85,18.88,33700.0,18.5044,18.5437,18.5044,18.5339,33700.0
2010-08-11 13:20:00,18.88,18.89,18.87,18.88,36200.0,18.5339,18.5437,18.524,18.5339,36200.0
2010-08-11 13:30:00,18.88,18.88,18.85,18.85,27500.0,18.5339,18.5339,18.5044,18.5044,27500.0
2010-08-11 13:40:00,18.85,18.86,18.81,18.81,47900.0,18.5044,18.5142,18.4651,18.4651,47900.0
2010-08-11 13:50:00,18.81,18.81,18.75,18.79,61000.0,18.4651,18.4651,18.4062,18.4455,61000.0
2010-08-11 14:00:00,18.8,18.83,18.77,18.79,32000.0,18.4553,18.4848,18.4259,18.4455,32000.0
2010-08-11 14:10:00,18.78,18.79,18.73,18.75,40000.0,18.4357,18.4455,18.3866,18.4062,40000.0
2010-08-11 14:20:00,18.75,18.81,18.75,18.8,68100.0,18.4062,18.4651,18.4062,18.4553,68100.0
2010-08-11 14:30:00,18.8,18.81,18.73,18.74,46100.0,18.4553,18.4651,18.3866,18.3964,46100.0
2010-08-11 14:40:00,18.73,18.74,18.69,18.71,44300.0,18.3866,18.3964,18.3473,18.367,44300.0
2010-08-11 14:50:00,18.7,18.71,18.66,18.67,152400.0,18.3572,18.367,18.3179,18.3277,152400.0
2010-08-11 15:00:00,18.66,18.69,18.66,18.69,77000.0,18.3179,18.3473,18.3179,18.3473,77000.0
2010-08-11 15:10:00,18.69,18.71,18.67,18.67,38800.0,18.3473,18.367,18.3277,18.3277,38800.0
2010-08-11 15:20:00,18.68,18.68,18.67,18.67,44700.0,18.3375,18.3375,18.3277,18.3277,44700.0
2010-08-11 15:30:00,18.67,18.76,18.67,18.73,148500.0,18.3277,18.4161,18.3277,18.3866,148500.0
2010-08-11 15:40:00,18.73,18.77,18.7,18.7,154100.0,18.3866,18.4259,18.3572,18.3572,154100.0
2010-08-11 15:50:00,18.7,18.73,18.67,18.71,134300.0,18.3572,18.3866,18.3277,18.367,134300.0
2010-08-12 09:30:00,18.36,18.5,18.36,18.46,75700.0,18.0234,18.1608,18.0234,18.1216,75700.0
2010-08-12 09:40:00,18.47,18.61,18.47,18.61,101300.0,18.1314,18.2688,18.1314,18.2688,101300.0
2010-08-12 09:50:00,18.62,18.73,18.59,18.7,71900.0,18.2786,18.3866,18.2492,18.3572,71900.0
2010-08-12 10:00:00,18.69,18.78,18.69,18.75,74300.0,18.3473,18.4357,18.3473,18.4062,74300.0
2010-08-12 10:10:00,18.75,18.81,18.72,18.72,54200.0,18.4062,18.4651,18.3768,18.3768,54200.0
2010-08-12 10:20:00,18.73,18.74,18.66,18.66,39100.0,18.3866,18.3964,18.3179,18.3179,39100.0
2010-08-12 10:30:00,18.66,18.84,18.65,18.84,74300.0,18.3179,18.4946,18.3081,18.4946,74300.0
2010-08-12 10:40:00,18.84,18.91,18.84,18.89,86500.0,18.4946,18.5633,18.4946,18.5437,86500.0
2010-08-12 10:50:00,18.88,18.91,18.86,18.86,38800.0,18.5339,18.5633,18.5142,18.5142,38800.0
2010-08-12 11:00:00,18.86,18.89,18.85,18.88,61000.0,18.5142,18.5437,18.5044,18.5339,61000.0
2010-08-12 11:10:00,18.87,18.88,18.83,18.85,48800.0,18.524,18.5339,18.4848,18.5044,48800.0
2010-08-12 11:20:00,18.85,18.85,18.73,18.73,119000.0,18.5044,18.5044,18.3866,18.3866,119000.0
2010-08-12 11:30:00,18.73,18.79,18.7,18.77,82300.0,18.3866,18.4455,18.3572,18.4259,82300.0
2010-08-12 11:40:00,18.77,18.77,18.7,18.73,62800.0,18.4259,18.4259,18.3572,18.3866,62800.0
2010-08-12 11:50:00,18.73,18.78,18.73,18.77,39300.0,18.3866,18.4357,18.3866,18.4259,39300.0
2010-08-12 12:00:00,18.76,18.78,18.74,18.78,30800.0,18.4161,18.4357,18.3964,18.4357,30800.0
2010-08-12 12:10:00,18.78,18.85,18.77,18.83,40300.0,18.4357,18.5044,18.4259,18.4848,40300.0
2010-08-12 12:20:00,18.83,18.83,18.75,18.75,37300.0,18.4848,18.4848,18.4062,18.4062,37300.0
2010-08-12 12:30:00,18.75,18.79,18.74,18.75,25500.0,18.4062,18.4455,18.3964,18.4062,25500.0
2010-08-12 12:40:00,18.75,18.77,18.74,18.74,31300.0,18.4062,18.4259,18.3964,18.3964,31300.0
2010-08-12 12:50:00,18.74,18.78,18.74,18.78,40700.0,18.3964,18.4357,18.3964,18.4357,40700.0
2010-08-12 13:00:00,18.77,18.8,18.77,18.79,15300.0,18.4259,18.4553,18.4259,18.4455,15300.0
2010-08-12 13:10:00,18.78,18.82,18.78,18.81,21100.0,18.4357,18.475,18.4357,18.4651,21100.0
2010-08-12 13:20:00,18.82,18.83,18.77,18.79,39300.0,18.475,18.4848,18.4259,18.4455,39300.0
2010-08-12 13:30:00,18.79,18.81,18.79,18.81,22100.0,18.4455,18.4651,18.4455,18.4651,22100.0
2010-08-12 13:40:00,18.81,18.81,18.78,18.78,22600.0,18.4651,18.4651,18.4357,18.4357,22600.0
2010-08-12 13:50:00,18.78,18.79,18.75,18.75,21100.0,18.4357,18.4455,18.4062,18.4062,21100.0
2010-08-12 14:00:00,18.75,18.81,18.75,18.8,64800.0,18.4062,18.4651,18.4062,18.4553,64800.0
2010-08-12 14:10:00,18.8,18.8,18.79,18.79,19200.0,18.4553,18.4553,18.4455,18.4455,19200.0
2010-08-12 14:20:00,18.79,18.81,18.77,18.78,118700.0,18.4455,18.4651,18.4259,18.4357,118700.0
2010-08-12 14:30:00,18.79,18.79,18.75,18.75,40900.0,18.4455,18.4455,18.4062,18.4062,40900.0
2010-08-12 14:40:00,18.75,18.76,18.74,18.75,37600.0,18.4062,18.4161,18.3964,18.4062,37600.0
2010-08-12 14:50:00,18.75,18.81,18.75,18.81,57600.0,18.4062,18.4651,18.4062,18.4651,57600.0
2010-08-12 15:00:00,18.8,18.88,18.8,18.88,144100.0,18.4553,18.5339,18.4553,18.5339,144100.0
2010-08-12 15:10:00,18.87,18.91,18.87,18.89,82900.0,18.524,18.5633,18.524,18.5437,82900.0
2010-08-12 15:20:00,18.89,18.92,18.89,18.91,78800.0,18.5437,18.5731,18.5437,18.5633,78800.0
2010-08-12 15:30:00,18.92,18.93,18.87,18.88,61500.0,18.5731,18.5829,18.524,18.5339,61500.0
2010-08-12 15:40:00,18.87,18.88,18.79,18.84,100700.0,18.524,18.5339,18.4455,18.4946,100700.0
2010-08-12 15:50:00,18.84,18.88,18.83,18.85,169800.0,18.4946,18.5339,18.4848,18.5044,169800.0
2010-08-13 09:30:00,18.73,18.86,18.7,18.78,29200.0,18.3866,18.5142,18.3572,18.4357,29200.0
2010-08-13 09:40:00,18.78,18.88,18.7,18.8,42300.0,18.4357,18.5339,18.3572,18.4553,42300.0
2010-08-13 09:50:00,18.81,18.89,18.75,18.87,33500.0,18.4651,18.5437,18.4062,18.524,33500.0
2010-08-13 10:00:00,18.87,18.93,18.82,18.91,69900.0,18.524,18.5829,18.475,18.5633,69900.0
2010-08-13 10:10:00,18.91,18.93,18.84,18.84,32000.0,18.5633,18.5829,18.4946,18.4946,32000.0
2010-08-13 10:20:00,18.84,18.84,18.77,18.81,45000.0,18.4946,18.4946,18.4259,18.4651,45000.0
2010-08-13 10:30:00,18.81,18.86,18.8,18.85,29600.0,18.4651,18.5142,18.4553,18.5044,29600.0
2010-08-13 10:40:00,18.86,18.86,18.77,18.8,33500.0,18.5142,18.5142,18.4259,18.4553,33500.0
2010-08-13 10:50:00,18.79,18.85,18.78,18.85,21100.0,18.4455,18.5044,18.4357,18.5044,21100.0
2010-08-13 11:00:00,18.85,18.88,18.82,18.87,31600.0,18.5044,18.5339,18.475,18.524,31600.0
2010-08-13 11:10:00,18.87,18.88,18.83,18.88,27300.0,18.524,18.5339,18.4848,18.5339,27300.0
2010-08-13 11:20:00,18.87,18.87,18.82,18.83,21100.0,18.524,18.524,18.475,18.4848,21100.0
2010-08-13 11:30:00,18.84,18.84,18.77,18.78,28800.0,18.4946,18.4946,18.4259,18.4357,28800.0
2010-08-13 11:40:00,18.78,18.85,18.78,18.83,33100.0,18.4357,18.5044,18.4357,18.4848,33100.0
2010-08-13 11:50:00,18.83,18.87,18.81,18.87,31500.0,18.4848,18.524,18.4651,18.524,31500.0
2010-08-13 12:00:00,18.87,18.92,18.87,18.91,25700.0,18.524,18.5731,18.524,18.5633,25700.0
2010-08-13 12:10:00,18.92,18.97,18.88,18.88,42000.0,18.5731,18.6222,18.5339,18.5339,42000.0
2010-08-13 12:20:00,18.89,18.91,18.87,18.9,29200.0,18.5437,18.5633,18.524,18.5535,29200.0
2010-08-13 12:30:00,18.9,18.91,18.9,18.91,11700.0,18.5535,18.5633,18.5535,18.5633,11700.0
2010-08-13 12:40:00,18.91,18.93,18.9,18.93,29900.0,18.5633,18.5829,18.5535,18.5829,29900.0
2010-08-13 12:50:00,18.93,19.0,18.92,18.99,37800.0,18.5829,18.6517,18.5731,18.6418,37800.0
2010-08-13 13:00:00,18.99,19.0,18.98,18.99,44800.0,18.6418,18.6517,18.632,18.6418,44800.0
2010-08-13 13:10:00,18.99,19.0,18.98,19.0,19000.0,18.6418,18.6517,18.632,18.6517,19000.0
2010-08-13 13:20:00,18.99,19.01,18.98,19.01,25400.0,18.6418,18.6615,18.632,18.6615,25400.0
2010-08-13 13:30:00,19.01,19.05,19.0,19.05,43300.0,18.6615,18.7007,18.6517,18.7007,43300.0
2010-08-13 13:40:00,19.05,19.07,19.03,19.04,33700.0,18.7007,18.7204,18.6811,18.6909,33700.0
2010-08-13 13:50:00,19.04,19.04,19.0,19.01,16500.0,18.6909,18.6909,18.6517,18.6615,16500.0
2010-08-13 14:00:00,19.01,19.02,18.97,18.98,55200.0,18.6615,18.6713,18.6222,18.632,55200.0
2010-08-13 14:10:00,18.98,18.99,18.96,18.98,29200.0,18.632,18.6418,18.6124,18.632,29200.0
2010-08-13 14:20:00,18.98,18.98,18.93,18.94,45300.0,18.632,18.632,18.5829,18.5928,45300.0
2010-08-13 14:30:00,18.95,18.98,18.94,18.95,27900.0,18.6026,18.632,18.5928,18.6026,27900.0
2010-08-13 14:40:00,18.95,18.96,18.92,18.92,31000.0,18.6026,18.6124,18.5731,18.5731,31000.0
2010-08-13 14:50:00,18.91,18.94,18.91,18.94,34500.0,18.5633,18.5928,18.5633,18.5928,34500.0
2010-08-13 15:00:00,18.93,18.96,18.93,18.96,24800.0,18.5829,18.6124,18.5829,18.6124,24800.0
2010-08-13 15:10:00,18.95,18.96,18.94,18.95,24800.0,18.6026,18.6124,18.5928,18.6026,24800.0
2010-08-13 15:20:00,18.94,18.97,18.94,18.96,48900.0,18.5928,18.6222,18.5928,18.6124,48900.0
2010-08-13 15:30:00,18.95,18.97,18.93,18.96,44400.0,18.6026,18.6222,18.5829,18.6124,44400.0
2010-08-13 15:40:00,18.95,18.96,18.85,18.89,68900.0,18.6026,18.6124,18.5044,18.5437,68900.0
2010-08-13 15:50:00,18.88,18.9,18.86,18.89,96800.0,18.5339,18.5535,18.5142,18.5437,96800.0
2010-08-16 09:30:00,18.75,18.75,18.5,18.65,58900.0,18.4062,18.4062,18.1608,18.3081,58900.0
2010-08-16 09:40:00,18.65,18.82,18.65,18.81,51600.0,18.3081,18.475,18.3081,18.4651,51600.0
2010-08-16 09:50:00,18.8,18.82,18.7,18.8,55300.0,18.4553,18.475,18.3572,18.4553,55300.0
2010-08-16 10:00:00,18.79,18.82,18.72,18.8,71000.0,18.4455,18.475,18.3768,18.4553,71000.0
2010-08-16 10:10:00,18.81,18.83,18.75,18.77,37400.0,18.4651,18.4848,18.4062,18.4259,37400.0
2010-08-16 10:20:00,18.77,18.78,18.73,18.75,29900.0,18.4259,18.4357,18.3866,18.4062,29900.0
2010-08-16 10:30:00,18.76,18.76,18.74,18.75,51700.0,18.4161,18.4161,18.3964,18.4062,51700.0
2010-08-16 10:40:00,18.74,18.77,18.74,18.77,30300.0,18.3964,18.4259,18.3964,18.4259,30300.0
2010-08-16 10:50:00,18.76,18.79,18.75,18.78,77600.0,18.4161,18.4455,18.4062,18.4357,77600.0
2010-08-16 11:00:00,18.79,18.79,18.74,18.75,95000.0,18.4455,18.4455,18.3964,18.4062,95000.0
2010-08-16 11:10:00,18.75,18.77,18.74,18.75,56900.0,18.4062,18.4259,18.3964,18.4062,56900.0
2010-08-16 11:20:00,18.75,18.82,18.75,18.79,30700.0,18.4062,18.475,18.4062,18.4455,30700.0
2010-08-16 11:30:00,18.79,18.86,18.78,18.86,14900.0,18.4455,18.5142,18.4357,18.5142,14900.0
2010-08-16 11:40:00,18.85,18.86,18.82,18.83,24700.0,18.5044,18.5142,18.475,18.4848,24700.0
2010-08-16 11:50:00,18.83,18.88,18.82,18.86,22200.0,18.4848,18.5339,18.475,18.5142,22200.0
2010-08-16 12:00:00,18.86,18.87,18.84,18.87,13300.0,18.5142,18.524,18.4946,18.524,13300.0
2010-08-16 12:10:00,18.86,18.87,18.85,18.86,17700.0,18.5142,18.524,18.5044,18.5142,17700.0
2010-08-16 12:20:00,18.87,18.91,18.87,18.91,12600.0,18.524,18.5633,18.524,18.5633,12600.0
2010-08-16 12:30:00,18.91,18.92,18.88,18.88,47500.0,18.5633,18.5731,18.5339,18.5339,47500.0
2010-08-16 12:40:00,18.88,18.89,18.86,18.88,21400.0,18.5339,18.5437,18.5142,18.5339,21400.0
2010-08-16 12:50:00,18.87,18.89,18.85,18.87,25700.0,18.524,18.5437,18.5044,18.524,25700.0
2010-08-16 13:00:00,18.87,18.9,18.85,18.87,22300.0,18.524,18.5535,18.5044,18.524,22300.0
2010-08-16 13:10:00,18.87,18.9,18.85,18.86,21900.0,18.524,18.5535,18.5044,18.5142,21900.0
2010-08-16 13:20:00,18.85,18.88,18.85,18.86,35800.0,18.5044,18.5339,18.5044,18.5142,35800.0
2010-08-16 13:30:00,18.87,18.88,18.83,18.83,14400.0,18.524,18.5339,18.4848,18.4848,14400.0
2010-08-16 13:40:00,18.83,18.84,18.79,18.8,19700.0,18.4848,18.4946,18.4455,18.4553,19700.0
2010-08-16 13:50:00,18.79,18.8,18.76,18.77,14700.0,18.4455,18.4553,18.4161,18.4259,14700.0
2010-08-16 14:00:00,18.76,18.83,18.76,18.79,33700.0,18.4161,18.4848,18.4161,18.4455,33700.0
2010-08-16 14:10:00,18.78,18.79,18.75,18.79,28900.0,18.4357,18.4455,18.4062,18.4455,28900.0
2010-08-16 14:20:00,18.79,18.82,18.78,18.8,19500.0,18.4455,18.475,18.4357,18.4553,19500.0
2010-08-16 14:30:00,18.8,18.8,18.77,18.79,22900.0,18.4553,18.4553,18.4259,18.4455,22900.0
2010-08-16 14:40:00,18.79,18.8,18.76,18.79,18200.0,18.4455,18.4553,18.4161,18.4455,18200.0
2010-08-16 14:50:00,18.79,18.8,18.73,18.76,37400.0,18.4455,18.4553,18.3866,18.4161,37400.0
2010-08-16 15:00:00,18.75,18.78,18.75,18.76,37300.0,18.4062,18.4357,18.4062,18.4161,37300.0
2010-08-16 15:10:00,18.76,18.76,18.74,18.76,67400.0,18.4161,18.4161,18.3964,18.4161,67400.0
2010-08-16 15:20:00,18.75,18.79,18.75,18.78,47000.0,18.4062,18.4455,18.4062,18.4357,47000.0
2010-08-16 15:30:00,18.79,18.8,18.76,18.8,54800.0,18.4455,18.4553,18.4161,18.4553,54800.0
2010-08-16 15:40:00,18.79,18.83,18.78,18.8,68200.0,18.4455,18.4848,18.4357,18.4553,68200.0
2010-08-16 15:50:00,18.8,18.81,18.78,18.79,122900.0,18.4553,18.4651,18.4357,18.4455,122900.0
2010-08-17 09:30:00,18.89,18.96,18.8,18.9,70000.0,18.5437,18.6124,18.4553,18.5535,70000.0
2010-08-17 09:40:00,18.93,19.11,18.85,19.11,98200.0,18.5829,18.7596,18.5044,18.7596,98200.0
2010-08-17 09:50:00,19.11,19.17,19.09,19.16,46900.0,18.7596,18.8185,18.74,18.8087,46900.0
2010-08-17 10:00:00,19.16,19.25,19.16,19.2,54800.0,18.8087,18.8971,18.8087,18.848,54800.0
2010-08-17 10:10:00,19.21,19.27,19.19,19.26,79100.0,18.8578,18.9167,18.8382,18.9069,79100.0
2010-08-17 10:20:00,19.25,19.26,19.2,19.24,54600.0,18.8971,18.9069,18.848,18.8873,54600.0
2010-08-17 10:30:00,19.23,19.32,19.23,19.32,28900.0,18.8774,18.9658,18.8774,18.9658,28900.0
2010-08-17 10:40:00,19.32,19.39,19.28,19.37,62200.0,18.9658,19.0345,18.9265,19.0149,62200.0
2010-08-17 10:50:00,19.37,19.44,19.37,19.42,72600.0,19.0149,19.0836,19.0149,19.064,72600.0
2010-08-17 11:00:00,19.42,19.5,19.42,19.49,74200.0,19.064,19.1425,19.064,19.1327,74200.0
2010-08-17 11:10:00,19.49,19.51,19.43,19.45,52200.0,19.1327,19.1523,19.0738,19.0934,52200.0
2010-08-17 11:20:00,19.44,19.51,19.44,19.51,36500.0,19.0836,19.1523,19.0836,19.1523,36500.0
2010-08-17 11:30:00,19.5,19.6,19.5,19.6,76200.0,19.1425,19.2407,19.1425,19.2407,76200.0
2010-08-17 11:40:00,19.59,19.63,19.58,19.6,84200.0,19.2308,19.2701,19.221,19.2407,84200.0
2010-08-17 11:50:00,19.61,19.65,19.61,19.64,36900.0,19.2505,19.2897,19.2505,19.2799,36900.0
2010-08-17 12:00:00,19.64,19.65,19.62,19.62,150300.0,19.2799,19.2897,19.2603,19.2603,150300.0
2010-08-17 12:10:00,19.62,19.62,19.52,19.52,90500.0,19.2603,19.2603,19.1621,19.1621,90500.0
2010-08-17 12:20:00,19.52,19.52,19.42,19.43,46400.0,19.1621,19.1621,19.064,19.0738,46400.0
2010-08-17 12:30:00,19.43,19.58,19.42,19.52,126600.0,19.0738,19.221,19.064,19.1621,126600.0
2010-08-17 12:40:00,19.53,19.53,19.45,19.45,86300.0,19.1719,19.1719,19.0934,19.0934,86300.0
2010-08-17 12:50:00,19.45,19.49,19.42,19.49,65100.0,19.0934,19.1327,19.064,19.1327,65100.0
2010-08-17 13:00:00,19.49,19.52,19.43,19.44,52900.0,19.1327,19.1621,19.0738,19.0836,52900.0
2010-08-17 13:10:00,19.44,19.5,19.42,19.47,62500.0,19.0836,19.1425,19.064,19.113,62500.0
2010-08-17 13:20:00,19.48,19.5,19.46,19.47,61300.0,19.1229,19.1425,19.1032,19.113,61300.0
2010-08-17 13:30:00,19.47,19.48,19.44,19.45,34300.0,19.113,19.1229,19.0836,19.0934,34300.0
2010-08-17 13:40:00,19.45,19.45,19.43,19.45,28100.0,19.0934,19.0934,19.0738,19.0934,28100.0
2010-08-17 13:50:00,19.45,19.45,19.35,19.44,77000.0,19.0934,19.0934,18.9952,19.0836,77000.0
2010-08-17 14:00:00,19.43,19.46,19.43,19.44,80400.0,19.0738,19.1032,19.0738,19.0836,80400.0
2010-08-17 14:10:00,19.44,19.46,19.4,19.41,85600.0,19.0836,19.1032,19.0443,19.0541,85600.0
2010-08-17 14:20:00,19.42,19.43,19.41,19.42,34200.0,19.064,19.0738,19.0541,19.064,34200.0
2010-08-17 14:30:00,19.43,19.47,19.42,19.45,63500.0,19.0738,19.113,19.064,19.0934,63500.0
2010-08-17 14:40:00,19.45,19.45,19.38,19.38,45800.0,19.0934,19.0934,19.0247,19.0247,45800.0
2010-08-17 14:50:00,19.39,19.41,19.35,19.37,66200.0,19.0345,19.0541,18.9952,19.0149,66200.0
2010-08-17 15:00:00,19.37,19.39,19.35,19.36,78000.0,19.0149,19.0345,18.9952,19.0051,78000.0
2010-08-17 15:10:00,19.36,19.4,19.36,19.4,49300.0,19.0051,19.0443,19.0051,19.0443,49300.0
2010-08-17 15:20:00,19.39,19.46,19.39,19.46,98100.0,19.0345,19.1032,19.0345,19.1032,98100.0
2010-08-17 15:30:00,19.45,19.46,19.36,19.38,146300.0,19.0934,19.1032,19.0051,19.0247,146300.0
2010-08-17 15:40:00,19.37,19.38,19.31,19.33,225100.0,19.0149,19.0247,18.956,18.9756,225100.0
2010-08-17 15:50:00,19.33,19.35,19.24,19.24,499600.0,18.9756,18.9952,18.8873,18.8873,499600.0
2010-08-18 09:30:00,19.2,19.28,19.09,19.18,70300.0,18.848,18.9265,18.74,18.8284,70300.0
2010-08-18 09:40:00,19.14,19.14,19.01,19.07,57200.0,18.7891,18.7891,18.6615,18.7204,57200.0
2010-08-18 09:50:00,19.08,19.15,19.05,19.15,27200.0,18.7302,18.7989,18.7007,18.7989,27200.0
2010-08-18 10:00:00,19.16,19.21,19.12,19.15,32000.0,18.8087,18.8578,18.7695,18.7989,32000.0
2010-08-18 10:10:00,19.15,19.21,19.15,19.19,31100.0,18.7989,18.8578,18.7989,18.8382,31100.0
2010-08-18 10:20:00,19.19,19.19,19.13,19.13,39500.0,18.8382,18.8382,18.7793,18.7793,39500.0
2010-08-18 10:30:00,19.14,19.29,19.14,19.27,50900.0,18.7891,18.9363,18.7891,18.9167,50900.0
2010-08-18 10:40:00,19.26,19.26,19.2,19.23,20300.0,18.9069,18.9069,18.848,18.8774,20300.0
2010-08-18 10:50:00,19.24,19.34,19.24,19.34,65500.0,18.8873,18.9854,18.8873,18.9854,65500.0
2010-08-18 11:00:00,19.34,19.46,19.33,19.33,93200.0,18.9854,19.1032,18.9756,18.9756,93200.0
2010-08-18 11:10:00,19.34,19.41,19.3,19.34,80500.0,18.9854,19.0541,18.9462,18.9854,80500.0
2010-08-18 11:20:00,19.36,19.41,19.35,19.37,37800.0,19.0051,19.0541,18.9952,19.0149,37800.0
2010-08-18 11:30:00,19.36,19.37,19.33,19.33,18200.0,19.0051,19.0149,18.9756,18.9756,18200.0
2010-08-18 11:40:00,19.33,19.37,19.32,19.33,36100.0,18.9756,19.0149,18.9658,18.9756,36100.0
2010-08-18 11:50:00,19.34,19.34,19.32,19.32,24000.0,18.9854,18.9854,18.9658,18.9658,24000.0
2010-08-18 12:00:00,19.32,19.32,19.27,19.28,34100.0,18.9658,18.9658,18.9167,18.9265,34100.0
2010-08-18 12:10:00,19.27,19.31,19.27,19.3,7200.0,18.9167,18.956,18.9167,18.9462,7200.0
2010-08-18 12:20:00,19.31,19.31,19.28,19.3,10300.0,18.956,18.956,18.9265,18.9462,10300.0
2010-08-18 12:30:00,19.3,19.31,19.26,19.28,11800.0,18.9462,18.956,18.9069,18.9265,11800.0
2010-08-18 12:40:00,19.27,19.32,19.27,19.31,12800.0,18.9167,18.9658,18.9167,18.956,12800.0
2010-08-18 12:50:00,19.32,19.36,19.31,19.36,15600.0,18.9658,19.0051,18.956,19.0051,15600.0
2010-08-18 13:00:00,19.35,19.42,19.34,19.41,14400.0,18.9952,19.064,18.9854,19.0541,14400.0
2010-08-18 13:10:00,19.43,19.43,19.37,19.38,13300.0,19.0738,19.0738,19.0149,19.0247,13300.0
2010-08-18 13:20:00,19.38,19.39,19.35,19.37,15800.0,19.0247,19.0345,18.9952,19.0149,15800.0
2010-08-18 13:30:00,19.38,19.42,19.37,19.37,15000.0,19.0247,19.064,19.0149,19.0149,15000.0
2010-08-18 13:40:00,19.37,19.41,19.36,19.4,15000.0,19.0149,19.0541,19.0051,19.0443,15000.0
2010-08-18 13:50:00,19.39,19.44,19.39,19.42,25700.0,19.0345,19.0836,19.0345,19.064,25700.0
2010-08-18 14:00:00,19.42,19.44,19.37,19.37,29000.0,19.064,19.0836,19.0149,19.0149,29000.0
2010-08-18 14:10:00,19.38,19.39,19.35,19.35,12100.0,19.0247,19.0345,18.9952,18.9952,12100.0
2010-08-18 14:20:00,19.36,19.36,19.33,19.34,21700.0,19.0051,19.0051,18.9756,18.9854,21700.0
2010-08-18 14:30:00,19.34,19.34,19.3,19.33,21400.0,18.9854,18.9854,18.9462,18.9756,21400.0
2010-08-18 14:40:00,19.34,19.36,19.33,19.35,10600.0,18.9854,19.0051,18.9756,18.9952,10600.0
2010-08-18 14:50:00,19.36,19.36,19.33,19.34,21000.0,19.0051,19.0051,18.9756,18.9854,21000.0
2010-08-18 15:00:00,19.35,19.37,19.33,19.33,23400.0,18.9952,19.0149,18.9756,18.9756,23400.0
2010-08-18 15:10:00,19.33,19.34,19.29,19.32,38500.0,18.9756,18.9854,18.9363,18.9658,38500.0
2010-08-18 15:20:00,19.32,19.33,19.29,19.33,55100.0,18.9658,18.9756,18.9363,18.9756,55100.0
2010-08-18 15:30:00,19.33,19.37,19.31,19.33,43000.0,18.9756,19.0149,18.956,18.9756,43000.0
2010-08-18 15:40:00,19.34,19.36,19.31,19.35,41000.0,18.9854,19.0051,18.956,18.9952,41000.0
2010-08-18 15:50:00,19.35,19.36,19.31,19.32,100400.0,18.9952,19.0051,18.956,18.9658,100400.0
2010-08-19 09:30:00,19.17,19.22,19.04,19.18,17900.0,18.8185,18.8676,18.6909,18.8284,17900.0
2010-08-19 09:40:00,19.19,19.24,19.12,19.21,51600.0,18.8382,18.8873,18.7695,18.8578,51600.0
2010-08-19 09:50:00,19.2,19.2,19.14,19.19,38500.0,18.848,18.848,18.7891,18.8382,38500.0
2010-08-19 10:00:00,19.18,19.18,18.96,19.0,92400.0,18.8284,18.8284,18.6124,18.6517,92400.0
2010-08-19 10:10:00,18.99,19.01,18.98,19.0,45900.0,18.6418,18.6615,18.632,18.6517,45900.0
2010-08-19 10:20:00,19.0,19.02,18.9,18.94,51200.0,18.6517,18.6713,18.5535,18.5928,51200.0
2010-08-19 10:30:00,18.94,19.02,18.93,18.99,37800.0,18.5928,18.6713,18.5829,18.6418,37800.0
2010-08-19 10:40:00,18.98,18.99,18.93,18.98,23400.0,18.632,18.6418,18.5829,18.632,23400.0
2010-08-19 10:50:00,18.97,18.98,18.9,18.92,52700.0,18.6222,18.632,18.5535,18.5731,52700.0
2010-08-19 11:00:00,18.92,18.94,18.87,18.88,67600.0,18.5731,18.5928,18.524,18.5339,67600.0
2010-08-19 11:10:00,18.88,18.92,18.88,18.92,28200.0,18.5339,18.5731,18.5339,18.5731,28200.0
2010-08-19 11:20:00,18.92,18.95,18.91,18.95,20500.0,18.5731,18.6026,18.5633,18.6026,20500.0
2010-08-19 11:30:00,18.95,18.95,18.81,18.84,55200.0,18.6026,18.6026,18.4651,18.4946,55200.0
2010-08-19 11:40:00,18.83,18.84,18.77,18.78,33600.0,18.4848,18.4946,18.4259,18.4357,33600.0
2010-08-19 11:50:00,18.78,18.8,18.75,18.77,33700.0,18.4357,18.4553,18.4062,18.4259,33700.0
2010-08-19 12:00:00,18.78,18.81,18.77,18.79,19600.0,18.4357,18.4651,18.4259,18.4455,19600.0
2010-08-19 12:10:00,18.78,18.83,18.75,18.83,31600.0,18.4357,18.4848,18.4062,18.4848,31600.0
2010-08-19 12:20:00,18.82,18.84,18.82,18.84,11100.0,18.475,18.4946,18.475,18.4946,11100.0
2010-08-19 12:30:00,18.83,18.84,18.83,18.84,10300.0,18.4848,18.4946,18.4848,18.4946,10300.0
2010-08-19 12:40:00,18.83,18.85,18.83,18.84,16400.0,18.4848,18.5044,18.4848,18.4946,16400.0
2010-08-19 12:50:00,18.83,18.83,18.79,18.83,28100.0,18.4848,18.4848,18.4455,18.4848,28100.0
2010-08-19 13:00:00,18.84,18.88,18.84,18.86,12500.0,18.4946,18.5339,18.4946,18.5142,12500.0
2010-08-19 13:10:00,18.85,18.86,18.82,18.86,16900.0,18.5044,18.5142,18.475,18.5142,16900.0
2010-08-19 13:20:00,18.87,18.87,18.84,18.84,11400.0,18.524,18.524,18.4946,18.4946,11400.0
2010-08-19 13:30:00,18.85,18.87,18.83,18.87,26900.0,18.5044,18.524,18.4848,18.524,26900.0
2010-08-19 13:40:00,18.86,18.89,18.85,18.88,22600.0,18.5142,18.5437,18.5044,18.5339,22600.0
2010-08-19 13:50:00,18.89,18.89,18.86,18.86,12500.0,18.5437,18.5437,18.5142,18.5142,12500.0
2010-08-19 14:00:00,18.85,18.86,18.83,18.84,22200.0,18.5044,18.5142,18.4848,18.4946,22200.0
2010-08-19 14:10:00,18.84,18.89,18.84,18.88,18600.0,18.4946,18.5437,18.4946,18.5339,18600.0
2010-08-19 14:20:00,18.88,18.9,18.87,18.89,31300.0,18.5339,18.5535,18.524,18.5437,31300.0
2010-08-19 14:30:00,18.89,18.92,18.89,18.9,27000.0,18.5437,18.5731,18.5437,18.5535,27000.0
2010-08-19 14:40:00,18.9,18.92,18.88,18.91,38100.0,18.5535,18.5731,18.5339,18.5633,38100.0
2010-08-19 14:50:00,18.91,18.92,18.88,18.89,20800.0,18.5633,18.5731,18.5339,18.5437,20800.0
2010-08-19 15:00:00,18.88,18.91,18.87,18.91,21600.0,18.5339,18.5633,18.524,18.5633,21600.0
2010-08-19 15:10:00,18.9,19.0,18.9,18.97,32900.0,18.5535,18.6517,18.5535,18.6222,32900.0
2010-08-19 15:20:00,18.97,19.0,18.95,18.95,32000.0,18.6222,18.6517,18.6026,18.6026,32000.0
2010-08-19 15:30:00,18.95,18.96,18.93,18.93,52600.0,18.6026,18.6124,18.5829,18.5829,52600.0
2010-08-19 15:40:00,18.93,18.94,18.92,18.92,35300.0,18.5829,18.5928,18.5731,18.5731,35300.0
2010-08-19 15:50:00,18.92,18.93,18.92,18.93,98000.0,18.5731,18.5829,18.5731,18.5829,98000.0
2010-08-20 09:30:00,18.79,18.93,18.71,18.88,242500.0,18.4455,18.5829,18.367,18.5339,242500.0
2010-08-20 09:40:00,18.89,18.9,18.73,18.78,107300.0,18.5437,18.5535,18.3866,18.4357,107300.0
2010-08-20 09:50:00,18.79,18.81,18.77,18.81,18200.0,18.4455,18.4651,18.4259,18.4651,18200.0
2010-08-20 10:00:00,18.81,18.82,18.74,18.77,29100.0,18.4651,18.475,18.3964,18.4259,29100.0
2010-08-20 10:10:00,18.78,18.81,18.73,18.78,36700.0,18.4357,18.4651,18.3866,18.4357,36700.0
2010-08-20 10:20:00,18.78,18.81,18.75,18.8,11600.0,18.4357,18.4651,18.4062,18.4553,11600.0
2010-08-20 10:30:00,18.8,18.83,18.78,18.8,26900.0,18.4553,18.4848,18.4357,18.4553,26900.0
2010-08-20 10:40:00,18.81,18.85,18.76,18.76,36300.0,18.4651,18.5044,18.4161,18.4161,36300.0
2010-08-20 10:50:00,18.76,18.79,18.74,18.77,68500.0,18.4161,18.4455,18.3964,18.4259,68500.0
2010-08-20 11:00:00,18.77,18.81,18.74,18.81,34300.0,18.4259,18.4651,18.3964,18.4651,34300.0
2010-08-20 11:10:00,18.81,18.81,18.75,18.75,14600.0,18.4651,18.4651,18.4062,18.4062,14600.0
2010-08-20 11:20:00,18.75,18.76,18.73,18.74,51200.0,18.4062,18.4161,18.3866,18.3964,51200.0
2010-08-20 11:30:00,18.75,18.76,18.73,18.74,126400.0,18.4062,18.4161,18.3866,18.3964,126400.0
2010-08-20 11:40:00,18.74,18.75,18.62,18.62,101000.0,18.3964,18.4062,18.2786,18.2786,101000.0
2010-08-20 11:50:00,18.62,18.65,18.56,18.64,105700.0,18.2786,18.3081,18.2197,18.2983,105700.0
2010-08-20 12:00:00,18.64,18.7,18.63,18.7,70100.0,18.2983,18.3572,18.2884,18.3572,70100.0
2010-08-20 12:10:00,18.69,18.72,18.67,18.72,55000.0,18.3473,18.3768,18.3277,18.3768,55000.0
2010-08-20 12:20:00,18.72,18.74,18.65,18.66,74900.0,18.3768,18.3964,18.3081,18.3179,74900.0
2010-08-20 12:30:00,18.66,18.66,18.64,18.65,25300.0,18.3179,18.3179,18.2983,18.3081,25300.0
2010-08-20 12:40:00,18.64,18.7,18.62,18.7,80400.0,18.2983,18.3572,18.2786,18.3572,80400.0
2010-08-20 12:50:00,18.69,18.77,18.69,18.77,70500.0,18.3473,18.4259,18.3473,18.4259,70500.0
2010-08-20 13:00:00,18.76,18.79,18.75,18.79,30400.0,18.4161,18.4455,18.4062,18.4455,30400.0
2010-08-20 13:10:00,18.79,18.8,18.75,18.75,17700.0,18.4455,18.4553,18.4062,18.4062,17700.0
2010-08-20 13:20:00,18.75,18.78,18.74,18.78,10300.0,18.4062,18.4357,18.3964,18.4357,10300.0
2010-08-20 13:30:00,18.77,18.83,18.77,18.82,56100.0,18.4259,18.4848,18.4259,18.475,56100.0
2010-08-20 13:40:00,18.82,18.82,18.77,18.78,11200.0,18.475,18.475,18.4259,18.4357,11200.0
2010-08-20 13:50:00,18.78,18.83,18.76,18.77,29800.0,18.4357,18.4848,18.4161,18.4259,29800.0
2010-08-20 14:00:00,18.76,18.77,18.76,18.76,2200.0,18.4161,18.4259,18.4161,18.4161,2200.0
2010-08-20 14:10:00,18.76,18.79,18.75,18.77,15800.0,18.4161,18.4455,18.4062,18.4259,15800.0
2010-08-20 14:20:00,18.78,18.79,18.75,18.75,9900.0,18.4357,18.4455,18.4062,18.4062,9900.0
2010-08-20 14:30:00,18.76,18.8,18.76,18.77,36700.0,18.4161,18.4553,18.4161,18.4259,36700.0
2010-08-20 14:40:00,18.76,18.82,18.76,18.78,16700.0,18.4161,18.475,18.4161,18.4357,16700.0
2010-08-20 14:50:00,18.78,18.82,18.76,18.77,56200.0,18.4357,18.475,18.4161,18.4259,56200.0
2010-08-20 15:00:00,18.77,18.8,18.77,18.8,23400.0,18.4259,18.4553,18.4259,18.4553,23400.0
2010-08-20 15:10:00,18.8,18.81,18.79,18.8,15700.0,18.4553,18.4651,18.4455,18.4553,15700.0
2010-08-20 15:20:00,18.8,18.81,18.77,18.81,60100.0,18.4553,18.4651,18.4259,18.4651,60100.0
2010-08-20 15:30:00,18.81,18.84,18.8,18.8,53200.0,18.4651,18.4946,18.4553,18.4553,53200.0
2010-08-20 15:40:00,18.81,18.86,18.8,18.83,57500.0,18.4651,18.5142,18.4553,18.4848,57500.0
2010-08-20 15:50:00,18.84,18.87,18.83,18.84,91300.0,18.4946,18.524,18.4848,18.4946,91300.0
2010-08-23 09:30:00,18.89,19.11,18.89,19.1,52800.0,18.5437,18.7596,18.5437,18.7498,52800.0
2010-08-23 09:40:00,19.11,19.16,19.05,19.11,55300.0,18.7596,18.8087,18.7007,18.7596,55300.0
2010-08-23 09:50:00,19.12,19.15,19.08,19.09,25400.0,18.7695,18.7989,18.7302,18.74,25400.0
2010-08-23 10:00:00,19.08,19.09,19.05,19.07,37900.0,18.7302,18.74,18.7007,18.7204,37900.0
2010-08-23 10:10:00,19.06,19.07,18.98,19.02,17900.0,18.7106,18.7204,18.632,18.6713,17900.0
2010-08-23 10:20:00,19.02,19.04,18.98,18.98,56000.0,18.6713,18.6909,18.632,18.632,56000.0
2010-08-23 10:30:00,18.98,19.0,18.95,18.95,37700.0,18.632,18.6517,18.6026,18.6026,37700.0
2010-08-23 10:40:00,18.94,18.95,18.84,18.85,24000.0,18.5928,18.6026,18.4946,18.5044,24000.0
2010-08-23 10:50:00,18.84,18.86,18.8,18.85,25000.0,18.4946,18.5142,18.4553,18.5044,25000.0
2010-08-23 11:00:00,18.84,18.84,18.75,18.81,20300.0,18.4946,18.4946,18.4062,18.4651,20300.0
2010-08-23 11:10:00,18.81,18.84,18.8,18.82,26100.0,18.4651,18.4946,18.4553,18.475,26100.0
2010-08-23 11:20:00,18.81,18.82,18.76,18.78,32100.0,18.4651,18.475,18.4161,18.4357,32100.0
2010-08-23 11:30:00,18.77,18.81,18.77,18.79,29000.0,18.4259,18.4651,18.4259,18.4455,29000.0
2010-08-23 11:40:00,18.78,18.81,18.77,18.8,15400.0,18.4357,18.4651,18.4259,18.4553,15400.0
2010-08-23 11:50:00,18.8,18.8,18.74,18.77,36500.0,18.4553,18.4553,18.3964,18.4259,36500.0
2010-08-23 12:00:00,18.77,18.85,18.77,18.83,32200.0,18.4259,18.5044,18.4259,18.4848,32200.0
2010-08-23 12:10:00,18.83,18.87,18.81,18.83,15800.0,18.4848,18.524,18.4651,18.4848,15800.0
2010-08-23 12:20:00,18.83,18.84,18.83,18.84,9000.0,18.4848,18.4946,18.4848,18.4946,9000.0
2010-08-23 12:30:00,18.83,18.84,18.78,18.78,14300.0,18.4848,18.4946,18.4357,18.4357,14300.0
2010-08-23 12:40:00,18.78,18.79,18.75,18.76,10400.0,18.4357,18.4455,18.4062,18.4161,10400.0
2010-08-23 12:50:00,18.76,18.78,18.74,18.78,27700.0,18.4161,18.4357,18.3964,18.4357,27700.0
2010-08-23 13:00:00,18.77,18.77,18.74,18.77,18200.0,18.4259,18.4259,18.3964,18.4259,18200.0
2010-08-23 13:10:00,18.76,18.8,18.75,18.78,27900.0,18.4161,18.4553,18.4062,18.4357,27900.0
2010-08-23 13:20:00,18.77,18.79,18.77,18.78,8800.0,18.4259,18.4455,18.4259,18.4357,8800.0
2010-08-23 13:30:00,18.77,18.77,18.74,18.75,46800.0,18.4259,18.4259,18.3964,18.4062,46800.0
2010-08-23 13:40:00,18.75,18.79,18.72,18.79,31200.0,18.4062,18.4455,18.3768,18.4455,31200.0
2010-08-23 13:50:00,18.78,18.81,18.74,18.77,39700.0,18.4357,18.4651,18.3964,18.4259,39700.0
2010-08-23 14:00:00,18.77,18.81,18.75,18.81,46900.0,18.4259,18.4651,18.4062,18.4651,46900.0
2010-08-23 14:10:00,18.8,18.82,18.78,18.78,93800.0,18.4553,18.475,18.4357,18.4357,93800.0
2010-08-23 14:20:00,18.79,18.79,18.76,18.76,15000.0,18.4455,18.4455,18.4161,18.4161,15000.0
2010-08-23 14:30:00,18.76,18.81,18.76,18.79,25100.0,18.4161,18.4651,18.4161,18.4455,25100.0
2010-08-23 14:40:00,18.8,18.8,18.75,18.75,14900.0,18.4553,18.4553,18.4062,18.4062,14900.0
2010-08-23 14:50:00,18.76,18.76,18.74,18.75,32700.0,18.4161,18.4161,18.3964,18.4062,32700.0
2010-08-23 15:00:00,18.76,18.77,18.75,18.76,18300.0,18.4161,18.4259,18.4062,18.4161,18300.0
2010-08-23 15:10:00,18.75,18.78,18.74,18.78,34400.0,18.4062,18.4357,18.3964,18.4357,34400.0
2010-08-23 15:20:00,18.78,18.79,18.73,18.75,98000.0,18.4357,18.4455,18.3866,18.4062,98000.0
2010-08-23 15:30:00,18.75,18.76,18.68,18.68,51700.0,18.4062,18.4161,18.3375,18.3375,51700.0
2010-08-23 15:40:00,18.68,18.7,18.65,18.7,56400.0,18.3375,18.3572,18.3081,18.3572,56400.0
2010-08-23 15:50:00,18.69,18.7,18.68,18.7,84700.0,18.3473,18.3572,18.3375,18.3572,84700.0
2010-08-24 09:30:00,18.45,18.54,18.43,18.44,47700.0,18.1117,18.2001,18.0921,18.1019,47700.0
2010-08-24 09:40:00,18.42,18.42,18.32,18.34,72600.0,18.0823,18.0823,17.9841,18.0038,72600.0
2010-08-24 09:50:00,18.34,18.34,18.17,18.2,110200.0,18.0038,18.0038,17.8369,17.8663,110200.0
2010-08-24 10:00:00,18.19,18.19,18.0,18.03,166100.0,17.8565,17.8565,17.67,17.6994,166100.0
2010-08-24 10:10:00,18.03,18.18,18.01,18.16,299900.0,17.6994,17.8467,17.6798,17.8271,299900.0
2010-08-24 10:20:00,18.16,18.17,18.1,18.1,81000.0,17.8271,17.8369,17.7682,17.7682,81000.0
2010-08-24 10:30:00,18.12,18.15,18.09,18.11,34600.0,17.7878,17.8172,17.7583,17.778,34600.0
2010-08-24 10:40:00,18.1,18.11,18.09,18.1,97400.0,17.7682,17.778,17.7583,17.7682,97400.0
2010-08-24 10:50:00,18.1,18.11,18.08,18.1,52200.0,17.7682,17.778,17.7485,17.7682,52200.0
2010-08-24 11:00:00,18.11,18.14,18.1,18.11,106000.0,17.778,17.8074,17.7682,17.778,106000.0
2010-08-24 11:10:00,18.11,18.16,18.11,18.12,43600.0,17.778,17.8271,17.778,17.7878,43600.0
2010-08-24 11:20:00,18.12,18.15,18.12,18.15,112900.0,17.7878,17.8172,17.7878,17.8172,112900.0
2010-08-24 11:30:00,18.15,18.25,18.14,18.2,142800.0,17.8172,17.9154,17.8074,17.8663,142800.0
2010-08-24 11:40:00,18.2,18.21,18.19,18.19,82700.0,17.8663,17.8761,17.8565,17.8565,82700.0
2010-08-24 11:50:00,18.2,18.26,18.18,18.25,84700.0,17.8663,17.9252,17.8467,17.9154,84700.0
2010-08-24 12:00:00,18.25,18.25,18.22,18.25,72100.0,17.9154,17.9154,17.886,17.9154,72100.0
2010-08-24 12:10:00,18.24,18.24,18.18,18.22,54000.0,17.9056,17.9056,17.8467,17.886,54000.0
2010-08-24 12:20:00,18.23,18.26,18.23,18.24,92500.0,17.8958,17.9252,17.8958,17.9056,92500.0
2010-08-24 12:30:00,18.23,18.26,18.23,18.25,53200.0,17.8958,17.9252,17.8958,17.9154,53200.0
2010-08-24 12:40:00,18.26,18.26,18.24,18.25,14900.0,17.9252,17.9252,17.9056,17.9154,14900.0
2010-08-24 12:50:00,18.25,18.26,18.24,18.25,34300.0,17.9154,17.9252,17.9056,17.9154,34300.0
2010-08-24 13:00:00,18.25,18.25,18.19,18.23,26900.0,17.9154,17.9154,17.8565,17.8958,26900.0
2010-08-24 13:10:00,18.23,18.25,18.2,18.22,106400.0,17.8958,17.9154,17.8663,17.886,106400.0
2010-08-24 13:20:00,18.22,18.29,18.19,18.29,45600.0,17.886,17.9547,17.8565,17.9547,45600.0
2010-08-24 13:30:00,18.3,18.3,18.24,18.26,40900.0,17.9645,17.9645,17.9056,17.9252,40900.0
2010-08-24 13:40:00,18.26,18.27,18.2,18.21,46500.0,17.9252,17.935,17.8663,17.8761,46500.0
2010-08-24 13:50:00,18.21,18.22,18.16,18.17,32900.0,17.8761,17.886,17.8271,17.8369,32900.0
2010-08-24 14:00:00,18.17,18.23,18.16,18.22,48500.0,17.8369,17.8958,17.8271,17.886,48500.0
2010-08-24 14:10:00,18.22,18.22,18.17,18.21,46000.0,17.886,17.886,17.8369,17.8761,46000.0
2010-08-24 14:20:00,18.2,18.23,18.18,18.19,32800.0,17.8663,17.8958,17.8467,17.8565,32800.0
2010-08-24 14:30:00,18.18,18.25,18.16,18.25,44400.0,17.8467,17.9154,17.8271,17.9154,44400.0
2010-08-24 14:40:00,18.26,18.27,18.21,18.25,134100.0,17.9252,17.935,17.8761,17.9154,134100.0
2010-08-24 14:50:00,18.24,18.25,18.19,18.21,19700.0,17.9056,17.9154,17.8565,17.8761,19700.0
2010-08-24 15:00:00,18.22,18.27,18.2,18.26,55800.0,17.886,17.935,17.8663,17.9252,55800.0
2010-08-24 15:10:00,18.26,18.27,18.24,18.26,60700.0,17.9252,17.935,17.9056,17.9252,60700.0
2010-08-24 15:20:00,18.25,18.32,18.24,18.26,94200.0,17.9154,17.9841,17.9056,17.9252,94200.0
2010-08-24 15:30:00,18.27,18.29,18.23,18.25,81000.0,17.935,17.9547,17.8958,17.9154,81000.0
2010-08-24 15:40:00,18.26,18.26,18.21,18.22,179400.0,17.9252,17.9252,17.8761,17.886,179400.0
2010-08-24 15:50:00,18.22,18.22,18.16,18.18,185500.0,17.886,17.886,17.8271,17.8467,185500.0
2010-08-25 09:30:00,18.03,18.12,18.01,18.08,50300.0,17.6994,17.7878,17.6798,17.7485,50300.0
2010-08-25 09:40:00,18.09,18.11,18.0,18.0,75100.0,17.7583,17.778,17.67,17.67,75100.0
2010-08-25 09:50:00,18.0,18.02,17.94,17.98,278000.0,17.67,17.6896,17.6111,17.6504,278000.0
2010-08-25 10:00:00,17.97,18.05,17.91,18.02,166000.0,17.6405,17.7191,17.5816,17.6896,166000.0
2010-08-25 10:10:00,18.01,18.05,17.99,18.04,159200.0,17.6798,17.7191,17.6602,17.7093,159200.0
2010-08-25 10:20:00,18.04,18.06,17.99,18.0,120700.0,17.7093,17.7289,17.6602,17.67,120700.0
2010-08-25 10:30:00,18.0,18.03,17.99,18.01,154700.0,17.67,17.6994,17.6602,17.6798,154700.0
2010-08-25 10:40:00,18.01,18.07,18.01,18.06,65200.0,17.6798,17.7387,17.6798,17.7289,65200.0
2010-08-25 10:50:00,18.06,18.18,18.03,18.16,209800.0,17.7289,17.8467,17.6994,17.8271,209800.0
2010-08-25 11:00:00,18.16,18.16,18.08,18.08,98200.0,17.8271,17.8271,17.7485,17.7485,98200.0
2010-08-25 11:10:00,18.08,18.09,18.02,18.08,131100.0,17.7485,17.7583,17.6896,17.7485,131100.0
2010-08-25 11:20:00,18.08,18.09,18.05,18.08,92000.0,17.7485,17.7583,17.7191,17.7485,92000.0
2010-08-25 11:30:00,18.08,18.1,18.07,18.08,134000.0,17.7485,17.7682,17.7387,17.7485,134000.0
2010-08-25 11:40:00,18.07,18.08,18.04,18.04,32800.0,17.7387,17.7485,17.7093,17.7093,32800.0
2010-08-25 11:50:00,18.04,18.05,18.0,18.03,54400.0,17.7093,17.7191,17.67,17.6994,54400.0
2010-08-25 12:00:00,18.04,18.05,18.0,18.0,36600.0,17.7093,17.7191,17.67,17.67,36600.0
2010-08-25 12:10:00,18.01,18.01,17.96,17.98,43000.0,17.6798,17.6798,17.6307,17.6504,43000.0
2010-08-25 12:20:00,17.97,17.98,17.93,17.93,42100.0,17.6405,17.6504,17.6013,17.6013,42100.0
2010-08-25 12:30:00,17.94,17.94,17.9,17.92,68800.0,17.6111,17.6111,17.5718,17.5915,68800.0
2010-08-25 12:40:00,17.92,17.93,17.9,17.93,60200.0,17.5915,17.6013,17.5718,17.6013,60200.0
2010-08-25 12:50:00,17.93,17.96,17.92,17.96,47200.0,17.6013,17.6307,17.5915,17.6307,47200.0
2010-08-25 13:00:00,17.96,18.01,17.95,17.99,88000.0,17.6307,17.6798,17.6209,17.6602,88000.0
2010-08-25 13:10:00,17.99,18.0,17.95,17.99,33400.0,17.6602,17.67,17.6209,17.6602,33400.0
2010-08-25 13:20:00,17.99,18.0,17.94,17.94,24600.0,17.6602,17.67,17.6111,17.6111,24600.0
2010-08-25 13:30:00,17.94,17.98,17.94,17.98,22400.0,17.6111,17.6504,17.6111,17.6504,22400.0
2010-08-25 13:40:00,17.97,18.0,17.97,17.99,128000.0,17.6405,17.67,17.6405,17.6602,128000.0
2010-08-25 13:50:00,18.0,18.02,17.99,17.99,84100.0,17.67,17.6896,17.6602,17.6602,84100.0
2010-08-25 14:00:00,18.0,18.0,17.99,18.0,94800.0,17.67,17.67,17.6602,17.67,94800.0
2010-08-25 14:10:00,18.0,18.01,17.99,18.0,63400.0,17.67,17.6798,17.6602,17.67,63400.0
2010-08-25 14:20:00,18.0,18.0,17.99,18.0,22900.0,17.67,17.67,17.6602,17.67,22900.0
2010-08-25 14:30:00,18.0,18.06,17.99,18.01,99400.0,17.67,17.7289,17.6602,17.6798,99400.0
2010-08-25 14:40:00,18.02,18.05,18.01,18.02,82500.0,17.6896,17.7191,17.6798,17.6896,82500.0
2010-08-25 14:50:00,18.03,18.04,18.0,18.01,99500.0,17.6994,17.7093,17.67,17.6798,99500.0
2010-08-25 15:00:00,18.02,18.04,17.99,18.0,134500.0,17.6896,17.7093,17.6602,17.67,134500.0
2010-08-25 15:10:00,18.0,18.01,17.99,18.0,111500.0,17.67,17.6798,17.6602,17.67,111500.0
2010-08-25 15:20:00,18.0,18.01,17.99,18.0,105700.0,17.67,17.6798,17.6602,17.67,105700.0
2010-08-25 15:30:00,18.0,18.09,17.99,18.06,133300.0,17.67,17.7583,17.6602,17.7289,133300.0
2010-08-25 15:40:00,18.06,18.1,18.04,18.1,138000.0,17.7289,17.7682,17.7093,17.7682,138000.0
2010-08-25 15:50:00,18.09,18.11,18.04,18.05,172900.0,17.7583,17.778,17.7093,17.7191,172900.0
2010-08-26 09:30:00,18.1,18.35,18.1,18.21,40200.0,17.7682,18.0136,17.7682,17.8761,40200.0
2010-08-26 09:40:00,18.2,18.24,18.13,18.17,30800.0,17.8663,17.9056,17.7976,17.8369,30800.0
2010-08-26 09:50:00,18.16,18.21,18.06,18.2,40200.0,17.8271,17.8761,17.7289,17.8663,40200.0
2010-08-26 10:00:00,18.19,18.24,18.18,18.23,54600.0,17.8565,17.9056,17.8467,17.8958,54600.0
2010-08-26 10:10:00,18.24,18.28,18.22,18.23,24600.0,17.9056,17.9449,17.886,17.8958,24600.0
2010-08-26 10:20:00,18.23,18.23,18.13,18.13,45500.0,17.8958,17.8958,17.7976,17.7976,45500.0
2010-08-26 10:30:00,18.13,18.24,18.1,18.23,96400.0,17.7976,17.9056,17.7682,17.8958,96400.0
2010-08-26 10:40:00,18.22,18.24,18.13,18.13,52000.0,17.886,17.9056,17.7976,17.7976,52000.0
2010-08-26 10:50:00,18.13,18.14,18.08,18.13,48600.0,17.7976,17.8074,17.7485,17.7976,48600.0
2010-08-26 11:00:00,18.13,18.13,17.98,18.01,91500.0,17.7976,17.7976,17.6504,17.6798,91500.0
2010-08-26 11:10:00,18.01,18.05,17.99,18.04,44400.0,17.6798,17.7191,17.6602,17.7093,44400.0
2010-08-26 11:20:00,18.04,18.06,18.02,18.03,21100.0,17.7093,17.7289,17.6896,17.6994,21100.0
2010-08-26 11:30:00,18.02,18.03,17.99,18.02,65700.0,17.6896,17.6994,17.6602,17.6896,65700.0
2010-08-26 11:40:00,18.02,18.02,17.97,18.01,68600.0,17.6896,17.6896,17.6405,17.6798,68600.0
2010-08-26 11:50:00,18.01,18.06,17.98,18.06,32800.0,17.6798,17.7289,17.6504,17.7289,32800.0
2010-08-26 12:00:00,18.07,18.07,18.01,18.01,22800.0,17.7387,17.7387,17.6798,17.6798,22800.0
2010-08-26 12:10:00,18.02,18.02,17.99,18.0,60900.0,17.6896,17.6896,17.6602,17.67,60900.0
2010-08-26 12:20:00,18.0,18.01,17.98,17.98,106200.0,17.67,17.6798,17.6504,17.6504,106200.0
2010-08-26 12:30:00,17.99,17.99,17.98,17.98,22600.0,17.6602,17.6602,17.6504,17.6504,22600.0
2010-08-26 12:40:00,17.98,18.01,17.95,18.0,42100.0,17.6504,17.6798,17.6209,17.67,42100.0
2010-08-26 12:50:00,18.0,18.02,17.97,18.01,34300.0,17.67,17.6896,17.6405,17.6798,34300.0
2010-08-26 13:00:00,18.02,18.03,17.99,18.0,25800.0,17.6896,17.6994,17.6602,17.67,25800.0
2010-08-26 13:10:00,17.99,18.0,17.98,17.99,16700.0,17.6602,17.67,17.6504,17.6602,16700.0
2010-08-26 13:20:00,18.0,18.01,17.98,17.99,29000.0,17.67,17.6798,17.6504,17.6602,29000.0
2010-08-26 13:30:00,17.99,18.04,17.99,18.0,22800.0,17.6602,17.7093,17.6602,17.67,22800.0
2010-08-26 13:40:00,18.0,18.02,17.97,17.98,37300.0,17.67,17.6896,17.6405,17.6504,37300.0
2010-08-26 13:50:00,17.97,17.98,17.94,17.97,19400.0,17.6405,17.6504,17.6111,17.6405,19400.0
2010-08-26 14:00:00,17.96,17.98,17.94,17.94,39100.0,17.6307,17.6504,17.6111,17.6111,39100.0
2010-08-26 14:10:00,17.94,17.94,17.89,17.92,60300.0,17.6111,17.6111,17.562,17.5915,60300.0
2010-08-26 14:20:00,17.93,17.93,17.91,17.91,24900.0,17.6013,17.6013,17.5816,17.5816,24900.0
2010-08-26 14:30:00,17.91,17.92,17.88,17.9,33200.0,17.5816,17.5915,17.5522,17.5718,33200.0
2010-08-26 14:40:00,17.91,17.94,17.9,17.91,56500.0,17.5816,17.6111,17.5718,17.5816,56500.0
2010-08-26 14:50:00,17.9,17.93,17.85,17.87,38800.0,17.5718,17.6013,17.5227,17.5424,38800.0
2010-08-26 15:00:00,17.87,17.9,17.86,17.89,38800.0,17.5424,17.5718,17.5326,17.562,38800.0
2010-08-26 15:10:00,17.89,17.94,17.88,17.94,47300.0,17.562,17.6111,17.5522,17.6111,47300.0
2010-08-26 15:20:00,17.93,17.96,17.9,17.92,50800.0,17.6013,17.6307,17.5718,17.5915,50800.0
2010-08-26 15:30:00,17.92,17.97,17.91,17.94,86000.0,17.5915,17.6405,17.5816,17.6111,86000.0
2010-08-26 15:40:00,17.94,18.02,17.94,17.97,91400.0,17.6111,17.6896,17.6111,17.6405,91400.0
2010-08-26 15:50:00,17.97,17.98,17.9,17.92,152200.0,17.6405,17.6504,17.5718,17.5915,152200.0
2010-08-27 09:30:00,18.01,18.06,17.93,17.95,82100.0,17.6798,17.7289,17.6013,17.6209,82100.0
2010-08-27 09:40:00,17.95,17.97,17.88,17.88,26300.0,17.6209,17.6405,17.5522,17.5522,26300.0
2010-08-27 09:50:00,17.89,18.01,17.85,17.86,190100.0,17.562,17.6798,17.5227,17.5326,190100.0
2010-08-27 10:00:00,17.87,17.94,17.8,17.89,122500.0,17.5424,17.6111,17.4737,17.562,122500.0
2010-08-27 10:10:00,17.89,18.01,17.86,17.99,145000.0,17.562,17.6798,17.5326,17.6602,145000.0
2010-08-27 10:20:00,18.0,18.01,17.94,18.0,67500.0,17.67,17.6798,17.6111,17.67,67500.0
2010-08-27 10:30:00,17.99,18.03,17.99,18.0,51000.0,17.6602,17.6994,17.6602,17.67,51000.0
2010-08-27 10:40:00,17.99,18.01,17.95,17.96,56400.0,17.6602,17.6798,17.6209,17.6307,56400.0
2010-08-27 10:50:00,17.96,17.99,17.91,17.97,26000.0,17.6307,17.6602,17.5816,17.6405,26000.0
2010-08-27 11:00:00,17.97,18.13,17.97,18.11,36500.0,17.6405,17.7976,17.6405,17.778,36500.0
2010-08-27 11:10:00,18.11,18.2,18.11,18.14,26500.0,17.778,17.8663,17.778,17.8074,26500.0
2010-08-27 11:20:00,18.15,18.2,18.15,18.18,20200.0,17.8172,17.8663,17.8172,17.8467,20200.0
2010-08-27 11:30:00,18.19,18.2,18.13,18.13,20900.0,17.8565,17.8663,17.7976,17.7976,20900.0
2010-08-27 11:40:00,18.14,18.16,18.11,18.16,15000.0,17.8074,17.8271,17.778,17.8271,15000.0
2010-08-27 11:50:00,18.15,18.17,18.1,18.14,14600.0,17.8172,17.8369,17.7682,17.8074,14600.0
2010-08-27 12:00:00,18.13,18.15,18.07,18.11,22900.0,17.7976,17.8172,17.7387,17.778,22900.0
2010-08-27 12:10:00,18.11,18.15,18.11,18.15,20400.0,17.778,17.8172,17.778,17.8172,20400.0
2010-08-27 12:20:00,18.15,18.16,18.12,18.12,34600.0,17.8172,17.8271,17.7878,17.7878,34600.0
2010-08-27 12:30:00,18.13,18.13,18.08,18.08,36400.0,17.7976,17.7976,17.7485,17.7485,36400.0
2010-08-27 12:40:00,18.08,18.08,18.04,18.05,30400.0,17.7485,17.7485,17.7093,17.7191,30400.0
2010-08-27 12:50:00,18.06,18.06,17.99,18.01,31600.0,17.7289,17.7289,17.6602,17.6798,31600.0
2010-08-27 13:00:00,18.01,18.07,18.01,18.07,14400.0,17.6798,17.7387,17.6798,17.7387,14400.0
2010-08-27 13:10:00,18.06,18.06,18.03,18.04,11600.0,17.7289,17.7289,17.6994,17.7093,11600.0
2010-08-27 13:20:00,18.05,18.12,18.05,18.12,17000.0,17.7191,17.7878,17.7191,17.7878,17000.0
2010-08-27 13:30:00,18.13,18.15,18.11,18.12,25200.0,17.7976,17.8172,17.778,17.7878,25200.0
2010-08-27 13:40:00,18.13,18.19,18.1,18.16,83600.0,17.7976,17.8565,17.7682,17.8271,83600.0
2010-08-27 13:50:00,18.16,18.25,18.16,18.24,12700.0,17.8271,17.9154,17.8271,17.9056,12700.0
2010-08-27 14:00:00,18.25,18.26,18.17,18.21,57600.0,17.9154,17.9252,17.8369,17.8761,57600.0
2010-08-27 14:10:00,18.21,18.21,18.15,18.19,69400.0,17.8761,17.8761,17.8172,17.8565,69400.0
2010-08-27 14:20:00,18.19,18.25,18.18,18.24,17200.0,17.8565,17.9154,17.8467,17.9056,17200.0
2010-08-27 14:30:00,18.24,18.24,18.21,18.22,16500.0,17.9056,17.9056,17.8761,17.886,16500.0
2010-08-27 14:40:00,18.23,18.24,18.21,18.21,41200.0,17.8958,17.9056,17.8761,17.8761,41200.0
2010-08-27 14:50:00,18.22,18.23,18.17,18.18,15200.0,17.886,17.8958,17.8369,17.8467,15200.0
2010-08-27 15:00:00,18.18,18.19,18.16,18.19,25600.0,17.8467,17.8565,17.8271,17.8565,25600.0
2010-08-27 15:10:00,18.18,18.2,18.16,18.17,70900.0,17.8467,17.8663,17.8271,17.8369,70900.0
2010-08-27 15:20:00,18.16,18.26,18.16,18.26,34000.0,17.8271,17.9252,17.8271,17.9252,34000.0
2010-08-27 15:30:00,18.26,18.3,18.23,18.3,61800.0,17.9252,17.9645,17.8958,17.9645,61800.0
2010-08-27 15:40:00,18.29,18.35,18.29,18.35,201900.0,17.9547,18.0136,17.9547,18.0136,201900.0
2010-08-27 15:50:00,18.34,18.41,18.34,18.4,291700.0,18.0038,18.0725,18.0038,18.0627,291700.0
2010-08-30 09:30:00,18.28,18.44,18.28,18.42,20500.0,17.9449,18.1019,17.9449,18.0823,20500.0
2010-08-30 09:40:00,18.43,18.47,18.4,18.46,42500.0,18.0921,18.1314,18.0627,18.1216,42500.0
2010-08-30 09:50:00,18.44,18.53,18.41,18.52,46500.0,18.1019,18.1903,18.0725,18.1805,46500.0
2010-08-30 10:00:00,18.52,18.54,18.44,18.45,33300.0,18.1805,18.2001,18.1019,18.1117,33300.0
2010-08-30 10:10:00,18.44,18.45,18.34,18.36,52400.0,18.1019,18.1117,18.0038,18.0234,52400.0
2010-08-30 10:20:00,18.37,18.38,18.32,18.34,31300.0,18.0332,18.043,17.9841,18.0038,31300.0
2010-08-30 10:30:00,18.34,18.35,18.3,18.32,27500.0,18.0038,18.0136,17.9645,17.9841,27500.0
2010-08-30 10:40:00,18.32,18.35,18.28,18.35,38700.0,17.9841,18.0136,17.9449,18.0136,38700.0
2010-08-30 10:50:00,18.35,18.4,18.34,18.38,22500.0,18.0136,18.0627,18.0038,18.043,22500.0
2010-08-30 11:00:00,18.37,18.38,18.3,18.31,41700.0,18.0332,18.043,17.9645,17.9743,41700.0
2010-08-30 11:10:00,18.31,18.32,18.29,18.31,32400.0,17.9743,17.9841,17.9547,17.9743,32400.0
2010-08-30 11:20:00,18.31,18.31,18.25,18.26,24800.0,17.9743,17.9743,17.9154,17.9252,24800.0
2010-08-30 11:30:00,18.26,18.26,18.18,18.18,27200.0,17.9252,17.9252,17.8467,17.8467,27200.0
2010-08-30 11:40:00,18.18,18.18,18.12,18.12,29800.0,17.8467,17.8467,17.7878,17.7878,29800.0
2010-08-30 11:50:00,18.13,18.14,18.09,18.13,39800.0,17.7976,17.8074,17.7583,17.7976,39800.0
2010-08-30 12:00:00,18.13,18.14,18.1,18.11,15700.0,17.7976,17.8074,17.7682,17.778,15700.0
2010-08-30 12:10:00,18.12,18.14,18.11,18.13,11400.0,17.7878,17.8074,17.778,17.7976,11400.0
2010-08-30 12:20:00,18.13,18.14,18.1,18.1,10300.0,17.7976,17.8074,17.7682,17.7682,10300.0
2010-08-30 12:30:00,18.1,18.15,18.1,18.15,11400.0,17.7682,17.8172,17.7682,17.8172,11400.0
2010-08-30 12:40:00,18.15,18.2,18.15,18.2,14000.0,17.8172,17.8663,17.8172,17.8663,14000.0
2010-08-30 12:50:00,18.2,18.2,18.14,18.14,20300.0,17.8663,17.8663,17.8074,17.8074,20300.0
2010-08-30 13:00:00,18.14,18.15,18.14,18.14,7800.0,17.8074,17.8172,17.8074,17.8074,7800.0
2010-08-30 13:10:00,18.14,18.15,18.1,18.13,32100.0,17.8074,17.8172,17.7682,17.7976,32100.0
2010-08-30 13:20:00,18.14,18.14,18.02,18.03,67500.0,17.8074,17.8074,17.6896,17.6994,67500.0
2010-08-30 13:30:00,18.04,18.07,18.03,18.07,22400.0,17.7093,17.7387,17.6994,17.7387,22400.0
2010-08-30 13:40:00,18.06,18.09,18.05,18.08,52000.0,17.7289,17.7583,17.7191,17.7485,52000.0
2010-08-30 13:50:00,18.08,18.09,18.04,18.06,50700.0,17.7485,17.7583,17.7093,17.7289,50700.0
2010-08-30 14:00:00,18.07,18.11,18.04,18.04,46700.0,17.7387,17.778,17.7093,17.7093,46700.0
2010-08-30 14:10:00,18.04,18.05,18.02,18.03,29500.0,17.7093,17.7191,17.6896,17.6994,29500.0
2010-08-30 14:20:00,18.04,18.06,18.01,18.05,33700.0,17.7093,17.7289,17.6798,17.7191,33700.0
2010-08-30 14:30:00,18.06,18.07,18.03,18.03,39100.0,17.7289,17.7387,17.6994,17.6994,39100.0
2010-08-30 14:40:00,18.04,18.05,17.99,18.0,46800.0,17.7093,17.7191,17.6602,17.67,46800.0
2010-08-30 14:50:00,18.0,18.05,18.0,18.02,47400.0,17.67,17.7191,17.67,17.6896,47400.0
2010-08-30 15:00:00,18.02,18.03,18.0,18.0,39700.0,17.6896,17.6994,17.67,17.67,39700.0
2010-08-30 15:10:00,18.0,18.03,18.0,18.02,39800.0,17.67,17.6994,17.67,17.6896,39800.0
2010-08-30 15:20:00,18.01,18.03,18.0,18.0,34400.0,17.6798,17.6994,17.67,17.67,34400.0
2010-08-30 15:30:00,18.01,18.02,17.99,18.02,76300.0,17.6798,17.6896,17.6602,17.6896,76300.0
2010-08-30 15:40:00,18.02,18.03,17.98,17.99,130300.0,17.6896,17.6994,17.6504,17.6602,130300.0
2010-08-30 15:50:00,18.0,18.0,17.93,17.94,129600.0,17.67,17.67,17.6013,17.6111,129600.0
2010-08-31 09:30:00,17.84,17.87,17.8,17.83,11800.0,17.5129,17.5424,17.4737,17.5031,11800.0
2010-08-31 09:40:00,17.82,18.02,17.8,17.99,69200.0,17.4933,17.6896,17.4737,17.6602,69200.0
2010-08-31 09:50:00,17.98,18.0,17.84,17.88,51300.0,17.6504,17.67,17.5129,17.5522,51300.0
2010-08-31 10:00:00,17.88,18.05,17.88,18.03,38500.0,17.5522,17.7191,17.5522,17.6994,38500.0
2010-08-31 10:10:00,18.05,18.1,17.94,17.94,83200.0,17.7191,17.7682,17.6111,17.6111,83200.0
2010-08-31 10:20:00,17.93,17.96,17.89,17.93,20200.0,17.6013,17.6307,17.562,17.6013,20200.0
2010-08-31 10:30:00,17.94,17.98,17.9,17.91,26600.0,17.6111,17.6504,17.5718,17.5816,26600.0
2010-08-31 10:40:00,17.92,17.95,17.89,17.94,20400.0,17.5915,17.6209,17.562,17.6111,20400.0
2010-08-31 10:50:00,17.93,18.0,17.93,17.99,21900.0,17.6013,17.67,17.6013,17.6602,21900.0
2010-08-31 11:00:00,17.99,18.01,17.92,17.92,27300.0,17.6602,17.6798,17.5915,17.5915,27300.0
2010-08-31 11:10:00,17.93,17.93,17.88,17.9,43600.0,17.6013,17.6013,17.5522,17.5718,43600.0
2010-08-31 11:20:00,17.9,17.98,17.9,17.97,14400.0,17.5718,17.6504,17.5718,17.6405,14400.0
2010-08-31 11:30:00,17.96,18.03,17.95,17.98,22800.0,17.6307,17.6994,17.6209,17.6504,22800.0
2010-08-31 11:40:00,17.99,18.02,17.98,18.0,17300.0,17.6602,17.6896,17.6504,17.67,17300.0
2010-08-31 11:50:00,18.0,18.04,18.0,18.0,10000.0,17.67,17.7093,17.67,17.67,10000.0
2010-08-31 12:00:00,18.01,18.03,17.99,18.0,13200.0,17.6798,17.6994,17.6602,17.67,13200.0
2010-08-31 12:10:00,17.99,17.99,17.95,17.97,21000.0,17.6602,17.6602,17.6209,17.6405,21000.0
2010-08-31 12:20:00,17.97,17.98,17.96,17.96,12700.0,17.6405,17.6504,17.6307,17.6307,12700.0
2010-08-31 12:30:00,17.97,17.99,17.95,17.97,19700.0,17.6405,17.6602,17.6209,17.6405,19700.0
2010-08-31 12:40:00,17.97,17.98,17.93,17.97,15500.0,17.6405,17.6504,17.6013,17.6405,15500.0
2010-08-31 12:50:00,17.98,17.99,17.92,17.93,15800.0,17.6504,17.6602,17.5915,17.6013,15800.0
2010-08-31 13:00:00,17.92,17.98,17.92,17.96,39300.0,17.5915,17.6504,17.5915,17.6307,39300.0
2010-08-31 13:10:00,17.96,18.0,17.96,18.0,12600.0,17.6307,17.67,17.6307,17.67,12600.0
2010-08-31 13:20:00,18.0,18.03,18.0,18.0,17200.0,17.67,17.6994,17.67,17.67,17200.0
2010-08-31 13:30:00,17.99,18.02,17.98,18.02,20100.0,17.6602,17.6896,17.6504,17.6896,20100.0
2010-08-31 13:40:00,18.02,18.02,17.98,17.98,9800.0,17.6896,17.6896,17.6504,17.6504,9800.0
2010-08-31 13:50:00,17.99,17.99,17.97,17.97,5100.0,17.6602,17.6602,17.6405,17.6405,5100.0
2010-08-31 14:00:00,17.97,18.0,17.92,17.97,31700.0,17.6405,17.67,17.5915,17.6405,31700.0
2010-08-31 14:10:00,17.98,18.01,17.93,17.93,41300.0,17.6504,17.6798,17.6013,17.6013,41300.0
2010-08-31 14:20:00,17.93,17.93,17.91,17.92,23100.0,17.6013,17.6013,17.5816,17.5915,23100.0
2010-08-31 14:30:00,17.91,17.93,17.85,17.86,37100.0,17.5816,17.6013,17.5227,17.5326,37100.0
2010-08-31 14:40:00,17.86,17.87,17.81,17.81,39100.0,17.5326,17.5424,17.4835,17.4835,39100.0
2010-08-31 14:50:00,17.81,17.88,17.81,17.88,32900.0,17.4835,17.5522,17.4835,17.5522,32900.0
2010-08-31 15:00:00,17.87,17.93,17.87,17.9,44200.0,17.5424,17.6013,17.5424,17.5718,44200.0
2010-08-31 15:10:00,17.89,17.9,17.85,17.9,47400.0,17.562,17.5718,17.5227,17.5718,47400.0
2010-08-31 15:20:00,17.89,17.91,17.87,17.9,36700.0,17.562,17.5816,17.5424,17.5718,36700.0
2010-08-31 15:30:00,17.89,17.93,17.85,17.86,86400.0,17.562,17.6013,17.5227,17.5326,86400.0
2010-08-31 15:40:00,17.86,17.97,17.86,17.95,124100.0,17.5326,17.6405,17.5326,17.6209,124100.0
2010-08-31 15:50:00,17.95,17.96,17.9,17.94,184100.0,17.6209,17.6307,17.5718,17.6111,184100.0
2010-09-01 09:30:00,18.26,18.45,18.26,18.38,103600.0,17.9252,18.1117,17.9252,18.043,103600.0
2010-09-01 09:40:00,18.36,18.4,18.25,18.26,67000.0,18.0234,18.0627,17.9154,17.9252,67000.0
2010-09-01 09:50:00,18.26,18.35,18.26,18.34,32500.0,17.9252,18.0136,17.9252,18.0038,32500.0
2010-09-01 10:00:00,18.34,18.54,18.33,18.46,79800.0,18.0038,18.2001,17.9939,18.1216,79800.0
2010-09-01 10:10:00,18.46,18.51,18.43,18.44,51300.0,18.1216,18.1706,18.0921,18.1019,51300.0
2010-09-01 10:20:00,18.45,18.45,18.37,18.38,33100.0,18.1117,18.1117,18.0332,18.043,33100.0
2010-09-01 10:30:00,18.38,18.38,18.33,18.35,34400.0,18.043,18.043,17.9939,18.0136,34400.0
2010-09-01 10:40:00,18.35,18.35,18.3,18.33,70500.0,18.0136,18.0136,17.9645,17.9939,70500.0
2010-09-01 10:50:00,18.32,18.39,18.32,18.34,49800.0,17.9841,18.0528,17.9841,18.0038,49800.0
2010-09-01 11:00:00,18.34,18.37,18.33,18.36,35900.0,18.0038,18.0332,17.9939,18.0234,35900.0
2010-09-01 11:10:00,18.36,18.42,18.34,18.4,45400.0,18.0234,18.0823,18.0038,18.0627,45400.0
2010-09-01 11:20:00,18.41,18.41,18.39,18.4,23600.0,18.0725,18.0725,18.0528,18.0627,23600.0
2010-09-01 11:30:00,18.4,18.45,18.4,18.43,18600.0,18.0627,18.1117,18.0627,18.0921,18600.0
2010-09-01 11:40:00,18.44,18.45,18.41,18.42,17800.0,18.1019,18.1117,18.0725,18.0823,17800.0
2010-09-01 11:50:00,18.42,18.45,18.39,18.39,56600.0,18.0823,18.1117,18.0528,18.0528,56600.0
2010-09-01 12:00:00,18.39,18.4,18.36,18.36,15900.0,18.0528,18.0627,18.0234,18.0234,15900.0
2010-09-01 12:10:00,18.37,18.37,18.35,18.35,14700.0,18.0332,18.0332,18.0136,18.0136,14700.0
2010-09-01 12:20:00,18.34,18.35,18.29,18.29,15500.0,18.0038,18.0136,17.9547,17.9547,15500.0
2010-09-01 12:30:00,18.3,18.33,18.29,18.31,25800.0,17.9645,17.9939,17.9547,17.9743,25800.0
2010-09-01 12:40:00,18.31,18.32,18.31,18.32,3600.0,17.9743,17.9841,17.9743,17.9841,3600.0
2010-09-01 12:50:00,18.32,18.34,18.31,18.33,14300.0,17.9841,18.0038,17.9743,17.9939,14300.0
2010-09-01 13:00:00,18.34,18.37,18.33,18.37,10500.0,18.0038,18.0332,17.9939,18.0332,10500.0
2010-09-01 13:10:00,18.37,18.38,18.37,18.38,7700.0,18.0332,18.043,18.0332,18.043,7700.0
2010-09-01 13:20:00,18.38,18.39,18.37,18.39,24100.0,18.043,18.0528,18.0332,18.0528,24100.0
2010-09-01 13:30:00,18.38,18.41,18.38,18.41,14300.0,18.043,18.0725,18.043,18.0725,14300.0
2010-09-01 13:40:00,18.41,18.41,18.37,18.41,59800.0,18.0725,18.0725,18.0332,18.0725,59800.0
2010-09-01 13:50:00,18.41,18.41,18.4,18.41,5400.0,18.0725,18.0725,18.0627,18.0725,5400.0
2010-09-01 14:00:00,18.41,18.44,18.4,18.43,19400.0,18.0725,18.1019,18.0627,18.0921,19400.0
2010-09-01 14:10:00,18.43,18.43,18.39,18.4,29600.0,18.0921,18.0921,18.0528,18.0627,29600.0
2010-09-01 14:20:00,18.4,18.44,18.39,18.42,21300.0,18.0627,18.1019,18.0528,18.0823,21300.0
2010-09-01 14:30:00,18.42,18.42,18.38,18.39,14000.0,18.0823,18.0823,18.043,18.0528,14000.0
2010-09-01 14:40:00,18.39,18.41,18.39,18.39,18200.0,18.0528,18.0725,18.0528,18.0528,18200.0
2010-09-01 14:50:00,18.39,18.41,18.38,18.41,17700.0,18.0528,18.0725,18.043,18.0725,17700.0
2010-09-01 15:00:00,18.4,18.43,18.39,18.42,29000.0,18.0627,18.0921,18.0528,18.0823,29000.0
2010-09-01 15:10:00,18.42,18.42,18.4,18.41,58600.0,18.0823,18.0823,18.0627,18.0725,58600.0
2010-09-01 15:20:00,18.41,18.42,18.39,18.42,48100.0,18.0725,18.0823,18.0528,18.0823,48100.0
2010-09-01 15:30:00,18.42,18.47,18.4,18.44,45400.0,18.0823,18.1314,18.0627,18.1019,45400.0
2010-09-01 15:40:00,18.44,18.48,18.44,18.45,69600.0,18.1019,18.1412,18.1019,18.1117,69600.0
2010-09-01 15:50:00,18.44,18.45,18.4,18.44,224000.0,18.1019,18.1117,18.0627,18.1019,224000.0
2010-09-02 09:30:00,18.44,18.64,18.44,18.6,38000.0,18.1019,18.2983,18.1019,18.259,38000.0
2010-09-02 09:40:00,18.6,18.6,18.54,18.59,64200.0,18.259,18.259,18.2001,18.2492,64200.0
2010-09-02 09:50:00,18.58,18.6,18.54,18.58,36600.0,18.2394,18.259,18.2001,18.2394,36600.0
2010-09-02 10:00:00,18.59,18.64,18.55,18.56,79500.0,18.2492,18.2983,18.2099,18.2197,79500.0
2010-09-02 10:10:00,18.55,18.58,18.52,18.52,44300.0,18.2099,18.2394,18.1805,18.1805,44300.0
2010-09-02 10:20:00,18.52,18.61,18.52,18.6,68100.0,18.1805,18.2688,18.1805,18.259,68100.0
2010-09-02 10:30:00,18.59,18.6,18.48,18.54,52800.0,18.2492,18.259,18.1412,18.2001,52800.0
2010-09-02 10:40:00,18.55,18.57,18.46,18.49,100200.0,18.2099,18.2295,18.1216,18.151,100200.0
2010-09-02 10:50:00,18.5,18.56,18.49,18.55,36500.0,18.1608,18.2197,18.151,18.2099,36500.0
2010-09-02 11:00:00,18.54,18.55,18.51,18.52,45600.0,18.2001,18.2099,18.1706,18.1805,45600.0
2010-09-02 11:10:00,18.51,18.53,18.5,18.5,9800.0,18.1706,18.1903,18.1608,18.1608,9800.0
2010-09-02 11:20:00,18.5,18.51,18.46,18.48,15300.0,18.1608,18.1706,18.1216,18.1412,15300.0
2010-09-02 11:30:00,18.47,18.5,18.47,18.49,11300.0,18.1314,18.1608,18.1314,18.151,11300.0
2010-09-02 11:40:00,18.5,18.54,18.5,18.51,13600.0,18.1608,18.2001,18.1608,18.1706,13600.0
2010-09-02 11:50:00,18.52,18.55,18.51,18.53,6300.0,18.1805,18.2099,18.1706,18.1903,6300.0
2010-09-02 12:00:00,18.53,18.56,18.52,18.56,16700.0,18.1903,18.2197,18.1805,18.2197,16700.0
2010-09-02 12:10:00,18.55,18.56,18.52,18.52,78000.0,18.2099,18.2197,18.1805,18.1805,78000.0
2010-09-02 12:20:00,18.52,18.52,18.48,18.48,24300.0,18.1805,18.1805,18.1412,18.1412,24300.0
2010-09-02 12:30:00,18.49,18.49,18.48,18.48,18300.0,18.151,18.151,18.1412,18.1412,18300.0
2010-09-02 12:40:00,18.49,18.49,18.46,18.46,18900.0,18.151,18.151,18.1216,18.1216,18900.0
2010-09-02 12:50:00,18.46,18.47,18.4,18.4,23500.0,18.1216,18.1314,18.0627,18.0627,23500.0
2010-09-02 13:00:00,18.4,18.42,18.4,18.42,19200.0,18.0627,18.0823,18.0627,18.0823,19200.0
2010-09-02 13:10:00,18.42,18.46,18.41,18.45,15100.0,18.0823,18.1216,18.0725,18.1117,15100.0
2010-09-02 13:20:00,18.45,18.47,18.44,18.44,18300.0,18.1117,18.1314,18.1019,18.1019,18300.0
2010-09-02 13:30:00,18.44,18.5,18.44,18.49,12700.0,18.1019,18.1608,18.1019,18.151,12700.0
2010-09-02 13:40:00,18.49,18.52,18.49,18.51,9100.0,18.151,18.1805,18.151,18.1706,9100.0
2010-09-02 13:50:00,18.51,18.53,18.51,18.53,10800.0,18.1706,18.1903,18.1706,18.1903,10800.0
2010-09-02 14:00:00,18.53,18.56,18.52,18.56,15400.0,18.1903,18.2197,18.1805,18.2197,15400.0
2010-09-02 14:10:00,18.56,18.57,18.54,18.55,28400.0,18.2197,18.2295,18.2001,18.2099,28400.0
2010-09-02 14:20:00,18.54,18.55,18.5,18.52,62700.0,18.2001,18.2099,18.1608,18.1805,62700.0
2010-09-02 14:30:00,18.53,18.55,18.52,18.55,7500.0,18.1903,18.2099,18.1805,18.2099,7500.0
2010-09-02 14:40:00,18.55,18.55,18.53,18.55,14100.0,18.2099,18.2099,18.1903,18.2099,14100.0
2010-09-02 14:50:00,18.55,18.58,18.55,18.58,10700.0,18.2099,18.2394,18.2099,18.2394,10700.0
2010-09-02 15:00:00,18.58,18.58,18.56,18.56,21200.0,18.2394,18.2394,18.2197,18.2197,21200.0
2010-09-02 15:10:00,18.57,18.6,18.56,18.6,19600.0,18.2295,18.259,18.2197,18.259,19600.0
2010-09-02 15:20:00,18.6,18.62,18.59,18.62,37200.0,18.259,18.2786,18.2492,18.2786,37200.0
2010-09-02 15:30:00,18.61,18.68,18.61,18.67,66400.0,18.2688,18.3375,18.2688,18.3277,66400.0
2010-09-02 15:40:00,18.68,18.71,18.67,18.7,83100.0,18.3375,18.367,18.3277,18.3572,83100.0
2010-09-02 15:50:00,18.7,18.71,18.68,18.68,83900.0,18.3572,18.367,18.3375,18.3375,83900.0
2010-09-03 09:30:00,18.92,18.97,18.86,18.96,39300.0,18.5731,18.6222,18.5142,18.6124,39300.0
2010-09-03 09:40:00,18.97,19.04,18.96,18.98,94500.0,18.6222,18.6909,18.6124,18.632,94500.0
2010-09-03 09:50:00,18.98,19.01,18.9,18.91,31700.0,18.632,18.6615,18.5535,18.5633,31700.0
2010-09-03 10:00:00,18.91,18.91,18.77,18.77,46500.0,18.5633,18.5633,18.4259,18.4259,46500.0
2010-09-03 10:10:00,18.76,18.8,18.72,18.77,46200.0,18.4161,18.4553,18.3768,18.4259,46200.0
2010-09-03 10:20:00,18.76,18.8,18.66,18.67,31000.0,18.4161,18.4553,18.3179,18.3277,31000.0
2010-09-03 10:30:00,18.67,18.74,18.62,18.74,49300.0,18.3277,18.3964,18.2786,18.3964,49300.0
2010-09-03 10:40:00,18.74,18.78,18.72,18.76,14200.0,18.3964,18.4357,18.3768,18.4161,14200.0
2010-09-03 10:50:00,18.75,18.75,18.64,18.68,21300.0,18.4062,18.4062,18.2983,18.3375,21300.0
2010-09-03 11:00:00,18.69,18.74,18.68,18.74,24700.0,18.3473,18.3964,18.3375,18.3964,24700.0
2010-09-03 11:10:00,18.73,18.78,18.7,18.78,20700.0,18.3866,18.4357,18.3572,18.4357,20700.0
2010-09-03 11:20:00,18.77,18.78,18.72,18.73,17500.0,18.4259,18.4357,18.3768,18.3866,17500.0
2010-09-03 11:30:00,18.72,18.73,18.69,18.7,13400.0,18.3768,18.3866,18.3473,18.3572,13400.0
2010-09-03 11:40:00,18.69,18.71,18.68,18.68,12100.0,18.3473,18.367,18.3375,18.3375,12100.0
2010-09-03 11:50:00,18.67,18.7,18.64,18.67,14500.0,18.3277,18.3572,18.2983,18.3277,14500.0
2010-09-03 12:00:00,18.66,18.72,18.65,18.71,17200.0,18.3179,18.3768,18.3081,18.367,17200.0
2010-09-03 12:10:00,18.72,18.72,18.69,18.7,8400.0,18.3768,18.3768,18.3473,18.3572,8400.0
2010-09-03 12:20:00,18.69,18.71,18.69,18.69,41000.0,18.3473,18.367,18.3473,18.3473,41000.0
2010-09-03 12:30:00,18.69,18.76,18.69,18.74,19100.0,18.3473,18.4161,18.3473,18.3964,19100.0
2010-09-03 12:40:00,18.73,18.74,18.73,18.73,6600.0,18.3866,18.3964,18.3866,18.3866,6600.0
2010-09-03 12:50:00,18.73,18.76,18.72,18.75,19900.0,18.3866,18.4161,18.3768,18.4062,19900.0
2010-09-03 13:00:00,18.75,18.79,18.75,18.75,13600.0,18.4062,18.4455,18.4062,18.4062,13600.0
2010-09-03 13:10:00,18.75,18.76,18.73,18.73,13400.0,18.4062,18.4161,18.3866,18.3866,13400.0
2010-09-03 13:20:00,18.73,18.74,18.71,18.72,22300.0,18.3866,18.3964,18.367,18.3768,22300.0
2010-09-03 13:30:00,18.72,18.8,18.72,18.8,25300.0,18.3768,18.4553,18.3768,18.4553,25300.0
2010-09-03 13:40:00,18.8,18.8,18.78,18.79,12000.0,18.4553,18.4553,18.4357,18.4455,12000.0
2010-09-03 13:50:00,18.78,18.82,18.78,18.8,21500.0,18.4357,18.475,18.4357,18.4553,21500.0
2010-09-03 14:00:00,18.8,18.81,18.78,18.78,16700.0,18.4553,18.4651,18.4357,18.4357,16700.0
2010-09-03 14:10:00,18.78,18.78,18.76,18.77,12600.0,18.4357,18.4357,18.4161,18.4259,12600.0
2010-09-03 14:20:00,18.77,18.78,18.76,18.77,21000.0,18.4259,18.4357,18.4161,18.4259,21000.0
2010-09-03 14:30:00,18.77,18.8,18.76,18.77,36500.0,18.4259,18.4553,18.4161,18.4259,36500.0
2010-09-03 14:40:00,18.77,18.78,18.75,18.76,11200.0,18.4259,18.4357,18.4062,18.4161,11200.0
2010-09-03 14:50:00,18.76,18.76,18.72,18.72,27500.0,18.4161,18.4161,18.3768,18.3768,27500.0
2010-09-03 15:00:00,18.72,18.76,18.71,18.76,27400.0,18.3768,18.4161,18.367,18.4161,27400.0
2010-09-03 15:10:00,18.76,18.76,18.75,18.76,8300.0,18.4161,18.4161,18.4062,18.4161,8300.0
2010-09-03 15:20:00,18.75,18.8,18.75,18.79,18800.0,18.4062,18.4553,18.4062,18.4455,18800.0
2010-09-03 15:30:00,18.78,18.81,18.76,18.77,45900.0,18.4357,18.4651,18.4161,18.4259,45900.0
2010-09-03 15:40:00,18.77,18.85,18.77,18.84,68100.0,18.4259,18.5044,18.4259,18.4946,68100.0
2010-09-03 15:50:00,18.84,18.85,18.8,18.85,119800.0,18.4946,18.5044,18.4553,18.5044,119800.0
2010-09-07 09:30:00,18.75,18.78,18.69,18.75,26400.0,18.4062,18.4357,18.3473,18.4062,26400.0
2010-09-07 09:40:00,18.77,18.83,18.76,18.8,26100.0,18.4259,18.4848,18.4161,18.4553,26100.0
2010-09-07 09:50:00,18.79,18.8,18.63,18.63,39200.0,18.4455,18.4553,18.2884,18.2884,39200.0
2010-09-07 10:00:00,18.64,18.73,18.64,18.73,25300.0,18.2983,18.3866,18.2983,18.3866,25300.0
2010-09-07 10:10:00,18.72,18.75,18.7,18.71,23300.0,18.3768,18.4062,18.3572,18.367,23300.0
2010-09-07 10:20:00,18.71,18.71,18.65,18.68,16400.0,18.367,18.367,18.3081,18.3375,16400.0
2010-09-07 10:30:00,18.69,18.69,18.6,18.62,23400.0,18.3473,18.3473,18.259,18.2786,23400.0
2010-09-07 10:40:00,18.63,18.68,18.63,18.65,14100.0,18.2884,18.3375,18.2884,18.3081,14100.0
2010-09-07 10:50:00,18.65,18.67,18.61,18.64,20800.0,18.3081,18.3277,18.2688,18.2983,20800.0
2010-09-07 11:00:00,18.64,18.65,18.6,18.62,18000.0,18.2983,18.3081,18.259,18.2786,18000.0
2010-09-07 11:10:00,18.63,18.65,18.61,18.62,17500.0,18.2884,18.3081,18.2688,18.2786,17500.0
2010-09-07 11:20:00,18.63,18.7,18.63,18.7,20600.0,18.2884,18.3572,18.2884,18.3572,20600.0
2010-09-07 11:30:00,18.71,18.74,18.67,18.69,17700.0,18.367,18.3964,18.3277,18.3473,17700.0
2010-09-07 11:40:00,18.69,18.71,18.68,18.69,14700.0,18.3473,18.367,18.3375,18.3473,14700.0
2010-09-07 11:50:00,18.7,18.72,18.65,18.72,15600.0,18.3572,18.3768,18.3081,18.3768,15600.0
2010-09-07 12:00:00,18.72,18.74,18.71,18.73,10000.0,18.3768,18.3964,18.367,18.3866,10000.0
2010-09-07 12:10:00,18.73,18.73,18.68,18.68,47000.0,18.3866,18.3866,18.3375,18.3375,47000.0
2010-09-07 12:20:00,18.69,18.71,18.64,18.67,37200.0,18.3473,18.367,18.2983,18.3277,37200.0
2010-09-07 12:30:00,18.67,18.67,18.64,18.64,14600.0,18.3277,18.3277,18.2983,18.2983,14600.0
2010-09-07 12:40:00,18.64,18.68,18.63,18.65,12500.0,18.2983,18.3375,18.2884,18.3081,12500.0
2010-09-07 12:50:00,18.66,18.66,18.64,18.64,5700.0,18.3179,18.3179,18.2983,18.2983,5700.0
2010-09-07 13:00:00,18.65,18.65,18.61,18.61,13300.0,18.3081,18.3081,18.2688,18.2688,13300.0
2010-09-07 13:10:00,18.61,18.63,18.6,18.61,14400.0,18.2688,18.2884,18.259,18.2688,14400.0
2010-09-07 13:20:00,18.61,18.62,18.57,18.62,28100.0,18.2688,18.2786,18.2295,18.2786,28100.0
2010-09-07 13:30:00,18.61,18.62,18.61,18.61,9400.0,18.2688,18.2786,18.2688,18.2688,9400.0
2010-09-07 13:40:00,18.62,18.63,18.6,18.6,14400.0,18.2786,18.2884,18.259,18.259,14400.0
2010-09-07 13:50:00,18.61,18.62,18.59,18.62,19900.0,18.2688,18.2786,18.2492,18.2786,19900.0
2010-09-07 14:00:00,18.62,18.63,18.6,18.6,5700.0,18.2786,18.2884,18.259,18.259,5700.0
2010-09-07 14:10:00,18.61,18.65,18.6,18.63,18500.0,18.2688,18.3081,18.259,18.2884,18500.0
2010-09-07 14:20:00,18.64,18.65,18.61,18.61,12300.0,18.2983,18.3081,18.2688,18.2688,12300.0
2010-09-07 14:30:00,18.62,18.62,18.57,18.57,22300.0,18.2786,18.2786,18.2295,18.2295,22300.0
2010-09-07 14:40:00,18.56,18.58,18.56,18.57,5200.0,18.2197,18.2394,18.2197,18.2295,5200.0
2010-09-07 14:50:00,18.58,18.58,18.5,18.51,26100.0,18.2394,18.2394,18.1608,18.1706,26100.0
2010-09-07 15:00:00,18.52,18.56,18.51,18.52,18500.0,18.1805,18.2197,18.1706,18.1805,18500.0
2010-09-07 15:10:00,18.53,18.54,18.51,18.54,17600.0,18.1903,18.2001,18.1706,18.2001,17600.0
2010-09-07 15:20:00,18.54,18.54,18.48,18.51,34600.0,18.2001,18.2001,18.1412,18.1706,34600.0
2010-09-07 15:30:00,18.51,18.55,18.49,18.55,34400.0,18.1706,18.2099,18.151,18.2099,34400.0
2010-09-07 15:40:00,18.55,18.55,18.5,18.51,49000.0,18.2099,18.2099,18.1608,18.1706,49000.0
2010-09-07 15:50:00,18.51,18.51,18.43,18.45,142000.0,18.1706,18.1706,18.0921,18.1117,142000.0
2010-09-08 09:30:00,18.46,18.53,18.43,18.46,22800.0,18.1216,18.1903,18.0921,18.1216,22800.0
2010-09-08 09:40:00,18.47,18.61,18.47,18.6,31100.0,18.1314,18.2688,18.1314,18.259,31100.0
2010-09-08 09:50:00,18.59,18.66,18.56,18.66,23700.0,18.2492,18.3179,18.2197,18.3179,23700.0
2010-09-08 10:00:00,18.65,18.67,18.6,18.63,25800.0,18.3081,18.3277,18.259,18.2884,25800.0
2010-09-08 10:10:00,18.64,18.69,18.64,18.64,29300.0,18.2983,18.3473,18.2983,18.2983,29300.0
2010-09-08 10:20:00,18.63,18.71,18.62,18.67,18100.0,18.2884,18.367,18.2786,18.3277,18100.0
2010-09-08 10:30:00,18.67,18.71,18.66,18.68,19900.0,18.3277,18.367,18.3179,18.3375,19900.0
2010-09-08 10:40:00,18.69,18.7,18.67,18.67,14000.0,18.3473,18.3572,18.3277,18.3277,14000.0
2010-09-08 10:50:00,18.67,18.69,18.66,18.66,19000.0,18.3277,18.3473,18.3179,18.3179,19000.0
2010-09-08 11:00:00,18.65,18.7,18.65,18.68,18500.0,18.3081,18.3572,18.3081,18.3375,18500.0
2010-09-08 11:10:00,18.68,18.68,18.66,18.67,21900.0,18.3375,18.3375,18.3179,18.3277,21900.0
2010-09-08 11:20:00,18.68,18.7,18.66,18.7,24500.0,18.3375,18.3572,18.3179,18.3572,24500.0
2010-09-08 11:30:00,18.71,18.75,18.7,18.7,52000.0,18.367,18.4062,18.3572,18.3572,52000.0
2010-09-08 11:40:00,18.7,18.7,18.66,18.68,18500.0,18.3572,18.3572,18.3179,18.3375,18500.0
2010-09-08 11:50:00,18.68,18.68,18.66,18.67,16000.0,18.3375,18.3375,18.3179,18.3277,16000.0
2010-09-08 12:00:00,18.68,18.68,18.66,18.67,8300.0,18.3375,18.3375,18.3179,18.3277,8300.0
2010-09-08 12:10:00,18.67,18.7,18.67,18.7,6600.0,18.3277,18.3572,18.3277,18.3572,6600.0
2010-09-08 12:20:00,18.7,18.74,18.7,18.74,35200.0,18.3572,18.3964,18.3572,18.3964,35200.0
2010-09-08 12:30:00,18.74,18.75,18.73,18.75,7800.0,18.3964,18.4062,18.3866,18.4062,7800.0
2010-09-08 12:40:00,18.74,18.81,18.74,18.78,18500.0,18.3964,18.4651,18.3964,18.4357,18500.0
2010-09-08 12:50:00,18.77,18.79,18.75,18.76,19000.0,18.4259,18.4455,18.4062,18.4161,19000.0
2010-09-08 13:00:00,18.75,18.76,18.75,18.75,10500.0,18.4062,18.4161,18.4062,18.4062,10500.0
2010-09-08 13:10:00,18.76,18.76,18.75,18.76,8300.0,18.4161,18.4161,18.4062,18.4161,8300.0
2010-09-08 13:20:00,18.76,18.79,18.75,18.77,19000.0,18.4161,18.4455,18.4062,18.4259,19000.0
2010-09-08 13:30:00,18.77,18.78,18.75,18.76,22000.0,18.4259,18.4357,18.4062,18.4161,22000.0
2010-09-08 13:40:00,18.75,18.75,18.69,18.69,24600.0,18.4062,18.4062,18.3473,18.3473,24600.0
2010-09-08 13:50:00,18.7,18.72,18.69,18.71,24000.0,18.3572,18.3768,18.3473,18.367,24000.0
2010-09-08 14:00:00,18.7,18.7,18.65,18.67,46000.0,18.3572,18.3572,18.3081,18.3277,46000.0
2010-09-08 14:10:00,18.66,18.68,18.63,18.68,33700.0,18.3179,18.3375,18.2884,18.3375,33700.0
2010-09-08 14:20:00,18.67,18.71,18.67,18.7,14200.0,18.3277,18.367,18.3277,18.3572,14200.0
2010-09-08 14:30:00,18.7,18.7,18.67,18.67,8200.0,18.3572,18.3572,18.3277,18.3277,8200.0
2010-09-08 14:40:00,18.68,18.73,18.67,18.72,21700.0,18.3375,18.3866,18.3277,18.3768,21700.0
2010-09-08 14:50:00,18.73,18.73,18.71,18.72,30100.0,18.3866,18.3866,18.367,18.3768,30100.0
2010-09-08 15:00:00,18.71,18.79,18.71,18.79,58800.0,18.367,18.4455,18.367,18.4455,58800.0
2010-09-08 15:10:00,18.78,18.79,18.73,18.74,53000.0,18.4357,18.4455,18.3866,18.3964,53000.0
2010-09-08 15:20:00,18.73,18.75,18.7,18.71,46900.0,18.3866,18.4062,18.3572,18.367,46900.0
2010-09-08 15:30:00,18.71,18.75,18.7,18.74,70700.0,18.367,18.4062,18.3572,18.3964,70700.0
2010-09-08 15:40:00,18.74,18.74,18.66,18.69,53100.0,18.3964,18.3964,18.3179,18.3473,53100.0
2010-09-08 15:50:00,18.69,18.72,18.67,18.72,74900.0,18.3473,18.3768,18.3277,18.3768,74900.0
2010-09-09 09:30:00,18.97,19.0,18.9,18.9,24700.0,18.6222,18.6517,18.5535,18.5535,24700.0
2010-09-09 09:40:00,18.9,18.9,18.81,18.81,29700.0,18.5535,18.5535,18.4651,18.4651,29700.0
2010-09-09 09:50:00,18.82,18.83,18.75,18.76,29000.0,18.475,18.4848,18.4062,18.4161,29000.0
2010-09-09 10:00:00,18.76,18.76,18.69,18.72,58300.0,18.4161,18.4161,18.3473,18.3768,58300.0
2010-09-09 10:10:00,18.73,18.74,18.58,18.63,59200.0,18.3866,18.3964,18.2394,18.2884,59200.0
2010-09-09 10:20:00,18.63,18.65,18.61,18.65,29000.0,18.2884,18.3081,18.2688,18.3081,29000.0
2010-09-09 10:30:00,18.65,18.67,18.58,18.59,51400.0,18.3081,18.3277,18.2394,18.2492,51400.0
2010-09-09 10:40:00,18.59,18.59,18.52,18.53,79700.0,18.2492,18.2492,18.1805,18.1903,79700.0
2010-09-09 10:50:00,18.53,18.53,18.48,18.49,38100.0,18.1903,18.1903,18.1412,18.151,38100.0
2010-09-09 11:00:00,18.48,18.53,18.48,18.53,30100.0,18.1412,18.1903,18.1412,18.1903,30100.0
2010-09-09 11:10:00,18.53,18.55,18.52,18.53,21500.0,18.1903,18.2099,18.1805,18.1903,21500.0
2010-09-09 11:20:00,18.53,18.53,18.51,18.52,22700.0,18.1903,18.1903,18.1706,18.1805,22700.0
2010-09-09 11:30:00,18.52,18.52,18.49,18.49,39000.0,18.1805,18.1805,18.151,18.151,39000.0
2010-09-09 11:40:00,18.5,18.5,18.45,18.45,11300.0,18.1608,18.1608,18.1117,18.1117,11300.0
2010-09-09 11:50:00,18.45,18.47,18.45,18.47,9100.0,18.1117,18.1314,18.1117,18.1314,9100.0
2010-09-09 12:00:00,18.46,18.48,18.44,18.45,22200.0,18.1216,18.1412,18.1019,18.1117,22200.0
2010-09-09 12:10:00,18.45,18.47,18.43,18.44,33400.0,18.1117,18.1314,18.0921,18.1019,33400.0
2010-09-09 12:20:00,18.43,18.44,18.42,18.43,23100.0,18.0921,18.1019,18.0823,18.0921,23100.0
2010-09-09 12:30:00,18.43,18.43,18.42,18.43,15300.0,18.0921,18.0921,18.0823,18.0921,15300.0
2010-09-09 12:40:00,18.43,18.43,18.39,18.39,27600.0,18.0921,18.0921,18.0528,18.0528,27600.0
2010-09-09 12:50:00,18.4,18.4,18.26,18.26,71800.0,18.0627,18.0627,17.9252,17.9252,71800.0
2010-09-09 13:00:00,18.27,18.3,18.24,18.26,43400.0,17.935,17.9645,17.9056,17.9252,43400.0
2010-09-09 13:10:00,18.26,18.27,18.21,18.26,34100.0,17.9252,17.935,17.8761,17.9252,34100.0
2010-09-09 13:20:00,18.26,18.27,18.23,18.23,16000.0,17.9252,17.935,17.8958,17.8958,16000.0
2010-09-09 13:30:00,18.24,18.27,18.19,18.26,37800.0,17.9056,17.935,17.8565,17.9252,37800.0
2010-09-09 13:40:00,18.27,18.27,18.24,18.26,28900.0,17.935,17.935,17.9056,17.9252,28900.0
2010-09-09 13:50:00,18.27,18.28,18.15,18.16,45000.0,17.935,17.9449,17.8172,17.8271,45000.0
2010-09-09 14:00:00,18.17,18.22,18.16,18.18,52300.0,17.8369,17.886,17.8271,17.8467,52300.0
2010-09-09 14:10:00,18.19,18.2,18.14,18.2,32400.0,17.8565,17.8663,17.8074,17.8663,32400.0
2010-09-09 14:20:00,18.21,18.21,18.17,18.21,18900.0,17.8761,17.8761,17.8369,17.8761,18900.0
2010-09-09 14:30:00,18.21,18.25,18.19,18.2,57800.0,17.8761,17.9154,17.8565,17.8663,57800.0
2010-09-09 14:40:00,18.21,18.22,18.17,18.21,48000.0,17.8761,17.886,17.8369,17.8761,48000.0
2010-09-09 14:50:00,18.22,18.25,18.21,18.22,43400.0,17.886,17.9154,17.8761,17.886,43400.0
2010-09-09 15:00:00,18.22,18.23,18.17,18.19,89100.0,17.886,17.8958,17.8369,17.8565,89100.0
2010-09-09 15:10:00,18.19,18.24,18.14,18.24,74400.0,17.8565,17.9056,17.8074,17.9056,74400.0
2010-09-09 15:20:00,18.24,18.29,18.23,18.28,32800.0,17.9056,17.9547,17.8958,17.9449,32800.0
2010-09-09 15:30:00,18.29,18.31,18.28,18.31,59600.0,17.9547,17.9743,17.9449,17.9743,59600.0
2010-09-09 15:40:00,18.3,18.31,18.25,18.26,115000.0,17.9645,17.9743,17.9154,17.9252,115000.0
2010-09-09 15:50:00,18.26,18.27,18.22,18.24,108200.0,17.9252,17.935,17.886,17.9056,108200.0
2010-09-10 09:30:00,18.29,18.41,18.29,18.37,29700.0,17.9547,18.0725,17.9547,18.0332,29700.0
2010-09-10 09:40:00,18.37,18.38,18.33,18.35,38600.0,18.0332,18.043,17.9939,18.0136,38600.0
2010-09-10 09:50:00,18.35,18.4,18.29,18.32,90800.0,18.0136,18.0627,17.9547,17.9841,90800.0
2010-09-10 10:00:00,18.33,18.33,18.25,18.25,64700.0,17.9939,17.9939,17.9154,17.9154,64700.0
2010-09-10 10:10:00,18.25,18.29,18.21,18.24,68800.0,17.9154,17.9547,17.8761,17.9056,68800.0
2010-09-10 10:20:00,18.25,18.38,18.25,18.35,139800.0,17.9154,18.043,17.9154,18.0136,139800.0
2010-09-10 10:30:00,18.35,18.37,18.32,18.33,68000.0,18.0136,18.0332,17.9841,17.9939,68000.0
2010-09-10 10:40:00,18.34,18.37,18.33,18.36,25100.0,18.0038,18.0332,17.9939,18.0234,25100.0
2010-09-10 10:50:00,18.36,18.37,18.34,18.35,35100.0,18.0234,18.0332,18.0038,18.0136,35100.0
2010-09-10 11:00:00,18.35,18.37,18.31,18.31,19700.0,18.0136,18.0332,17.9743,17.9743,19700.0
2010-09-10 11:10:00,18.31,18.32,18.31,18.32,12800.0,17.9743,17.9841,17.9743,17.9841,12800.0
2010-09-10 11:20:00,18.32,18.37,18.32,18.36,40900.0,17.9841,18.0332,17.9841,18.0234,40900.0
2010-09-10 11:30:00,18.36,18.37,18.36,18.36,16700.0,18.0234,18.0332,18.0234,18.0234,16700.0
2010-09-10 11:40:00,18.37,18.37,18.35,18.35,19900.0,18.0332,18.0332,18.0136,18.0136,19900.0
2010-09-10 11:50:00,18.35,18.35,18.31,18.31,10100.0,18.0136,18.0136,17.9743,17.9743,10100.0
2010-09-10 12:00:00,18.32,18.32,18.3,18.3,11400.0,17.9841,17.9841,17.9645,17.9645,11400.0
2010-09-10 12:10:00,18.3,18.32,18.3,18.3,17000.0,17.9645,17.9841,17.9645,17.9645,17000.0
2010-09-10 12:20:00,18.31,18.31,18.3,18.3,30900.0,17.9743,17.9743,17.9645,17.9645,30900.0
2010-09-10 12:30:00,18.3,18.3,18.27,18.29,24800.0,17.9645,17.9645,17.935,17.9547,24800.0
2010-09-10 12:40:00,18.29,18.31,18.28,18.3,27700.0,17.9547,17.9743,17.9449,17.9645,27700.0
2010-09-10 12:50:00,18.31,18.31,18.26,18.26,31000.0,17.9743,17.9743,17.9252,17.9252,31000.0
2010-09-10 13:00:00,18.26,18.26,18.19,18.24,72600.0,17.9252,17.9252,17.8565,17.9056,72600.0
2010-09-10 13:10:00,18.23,18.28,18.23,18.28,10000.0,17.8958,17.9449,17.8958,17.9449,10000.0
2010-09-10 13:20:00,18.28,18.3,18.27,18.3,11700.0,17.9449,17.9645,17.935,17.9645,11700.0
2010-09-10 13:30:00,18.29,18.3,18.29,18.3,32000.0,17.9547,17.9645,17.9547,17.9645,32000.0
2010-09-10 13:40:00,18.3,18.31,18.29,18.3,14500.0,17.9645,17.9743,17.9547,17.9645,14500.0
2010-09-10 13:50:00,18.3,18.3,18.27,18.29,27000.0,17.9645,17.9645,17.935,17.9547,27000.0
2010-09-10 14:00:00,18.29,18.29,18.24,18.24,84000.0,17.9547,17.9547,17.9056,17.9056,84000.0
2010-09-10 14:10:00,18.25,18.25,18.24,18.25,13200.0,17.9154,17.9154,17.9056,17.9154,13200.0
2010-09-10 14:20:00,18.25,18.25,18.13,18.21,124000.0,17.9154,17.9154,17.7976,17.8761,124000.0
2010-09-10 14:30:00,18.21,18.26,18.21,18.25,27200.0,17.8761,17.9252,17.8761,17.9154,27200.0
2010-09-10 14:40:00,18.25,18.26,18.22,18.23,26600.0,17.9154,17.9252,17.886,17.8958,26600.0
2010-09-10 14:50:00,18.22,18.26,18.22,18.25,25600.0,17.886,17.9252,17.886,17.9154,25600.0
2010-09-10 15:00:00,18.25,18.25,18.24,18.25,29500.0,17.9154,17.9154,17.9056,17.9154,29500.0
2010-09-10 15:10:00,18.25,18.26,18.23,18.23,60800.0,17.9154,17.9252,17.8958,17.8958,60800.0
2010-09-10 15:20:00,18.23,18.26,18.22,18.24,59000.0,17.8958,17.9252,17.886,17.9056,59000.0
2010-09-10 15:30:00,18.24,18.25,18.19,18.2,98100.0,17.9056,17.9154,17.8565,17.8663,98100.0
2010-09-10 15:40:00,18.2,18.22,18.2,18.21,65800.0,17.8663,17.886,17.8663,17.8761,65800.0
2010-09-10 15:50:00,18.22,18.24,18.21,18.23,121600.0,17.886,17.9056,17.8761,17.8958,121600.0
2010-09-13 09:30:00,18.38,18.44,18.26,18.3,42000.0,18.043,18.1019,17.9252,17.9645,42000.0
2010-09-13 09:40:00,18.3,18.33,18.17,18.18,51900.0,17.9645,17.9939,17.8369,17.8467,51900.0
2010-09-13 09:50:00,18.18,18.19,18.14,18.18,54600.0,17.8467,17.8565,17.8074,17.8467,54600.0
2010-09-13 10:00:00,18.18,18.2,18.16,18.17,61700.0,17.8467,17.8663,17.8271,17.8369,61700.0
2010-09-13 10:10:00,18.17,18.18,18.04,18.04,51600.0,17.8369,17.8467,17.7093,17.7093,51600.0
2010-09-13 10:20:00,18.05,18.06,18.04,18.05,28800.0,17.7191,17.7289,17.7093,17.7191,28800.0
2010-09-13 10:30:00,18.05,18.05,18.0,18.0,63400.0,17.7191,17.7191,17.67,17.67,63400.0
2010-09-13 10:40:00,18.01,18.03,17.98,18.02,91200.0,17.6798,17.6994,17.6504,17.6896,91200.0
2010-09-13 10:50:00,18.02,18.04,18.0,18.01,42200.0,17.6896,17.7093,17.67,17.6798,42200.0
2010-09-13 11:00:00,18.01,18.07,18.01,18.05,70800.0,17.6798,17.7387,17.6798,17.7191,70800.0
2010-09-13 11:10:00,18.05,18.05,17.95,17.95,75300.0,17.7191,17.7191,17.6209,17.6209,75300.0
2010-09-13 11:20:00,17.95,17.96,17.83,17.85,253000.0,17.6209,17.6307,17.5031,17.5227,253000.0
2010-09-13 11:30:00,17.86,17.92,17.85,17.88,194300.0,17.5326,17.5915,17.5227,17.5522,194300.0
2010-09-13 11:40:00,17.88,17.89,17.84,17.86,64600.0,17.5522,17.562,17.5129,17.5326,64600.0
2010-09-13 11:50:00,17.86,17.87,17.84,17.84,69400.0,17.5326,17.5424,17.5129,17.5129,69400.0
2010-09-13 12:00:00,17.85,17.86,17.84,17.85,54300.0,17.5227,17.5326,17.5129,17.5227,54300.0
2010-09-13 12:10:00,17.85,17.86,17.81,17.82,81900.0,17.5227,17.5326,17.4835,17.4933,81900.0
2010-09-13 12:20:00,17.82,17.82,17.77,17.8,102200.0,17.4933,17.4933,17.4442,17.4737,102200.0
2010-09-13 12:30:00,17.8,17.8,17.73,17.73,98800.0,17.4737,17.4737,17.4049,17.4049,98800.0
2010-09-13 12:40:00,17.74,17.74,17.67,17.7,77500.0,17.4148,17.4148,17.346,17.3755,77500.0
2010-09-13 12:50:00,17.7,17.72,17.68,17.69,94400.0,17.3755,17.3951,17.3559,17.3657,94400.0
2010-09-13 13:00:00,17.7,17.72,17.69,17.69,37900.0,17.3755,17.3951,17.3657,17.3657,37900.0
2010-09-13 13:10:00,17.7,17.7,17.69,17.69,32200.0,17.3755,17.3755,17.3657,17.3657,32200.0
2010-09-13 13:20:00,17.69,17.7,17.65,17.65,97000.0,17.3657,17.3755,17.3264,17.3264,97000.0
2010-09-13 13:30:00,17.65,17.66,17.57,17.57,121200.0,17.3264,17.3362,17.2479,17.2479,121200.0
2010-09-13 13:40:00,17.57,17.58,17.54,17.56,62900.0,17.2479,17.2577,17.2184,17.2381,62900.0
2010-09-13 13:50:00,17.56,17.56,17.39,17.39,252000.0,17.2381,17.2381,17.0712,17.0712,252000.0
2010-09-13 14:00:00,17.39,17.49,17.39,17.47,176600.0,17.0712,17.1693,17.0712,17.1497,176600.0
2010-09-13 14:10:00,17.47,17.49,17.43,17.48,115700.0,17.1497,17.1693,17.1104,17.1595,115700.0
2010-09-13 14:20:00,17.48,17.55,17.47,17.5,199500.0,17.1595,17.2282,17.1497,17.1792,199500.0
2010-09-13 14:30:00,17.5,17.55,17.49,17.51,125700.0,17.1792,17.2282,17.1693,17.189,125700.0
2010-09-13 14:40:00,17.51,17.62,17.51,17.61,178100.0,17.189,17.297,17.189,17.2871,178100.0
2010-09-13 14:50:00,17.62,17.72,17.61,17.68,233900.0,17.297,17.3951,17.2871,17.3559,233900.0
2010-09-13 15:00:00,17.68,17.69,17.59,17.65,198800.0,17.3559,17.3657,17.2675,17.3264,198800.0
2010-09-13 15:10:00,17.65,17.66,17.58,17.6,331100.0,17.3264,17.3362,17.2577,17.2773,331100.0
2010-09-13 15:20:00,17.6,17.63,17.56,17.63,255200.0,17.2773,17.3068,17.2381,17.3068,255200.0
2010-09-13 15:30:00,17.64,17.76,17.63,17.74,568300.0,17.3166,17.4344,17.3068,17.4148,568300.0
2010-09-13 15:40:00,17.74,17.76,17.69,17.7,304000.0,17.4148,17.4344,17.3657,17.3755,304000.0
2010-09-13 15:50:00,17.7,17.75,17.67,17.71,864200.0,17.3755,17.4246,17.346,17.3853,864200.0
2010-09-14 09:30:00,17.75,17.8,17.57,17.67,225300.0,17.4246,17.4737,17.2479,17.346,225300.0
2010-09-14 09:40:00,17.66,17.67,17.52,17.6,201000.0,17.3362,17.346,17.1988,17.2773,201000.0
2010-09-14 09:50:00,17.59,17.63,17.45,17.46,302100.0,17.2675,17.3068,17.1301,17.1399,302100.0
2010-09-14 10:00:00,17.45,17.65,17.43,17.55,232900.0,17.1301,17.3264,17.1104,17.2282,232900.0
2010-09-14 10:10:00,17.55,17.67,17.54,17.65,221800.0,17.2282,17.346,17.2184,17.3264,221800.0
2010-09-14 10:20:00,17.66,17.67,17.58,17.58,77800.0,17.3362,17.346,17.2577,17.2577,77800.0
2010-09-14 10:30:00,17.58,17.59,17.51,17.51,106500.0,17.2577,17.2675,17.189,17.189,106500.0
2010-09-14 10:40:00,17.52,17.65,17.48,17.64,145000.0,17.1988,17.3264,17.1595,17.3166,145000.0
2010-09-14 10:50:00,17.64,17.66,17.56,17.58,61200.0,17.3166,17.3362,17.2381,17.2577,61200.0
2010-09-14 11:00:00,17.58,17.62,17.57,17.61,42700.0,17.2577,17.297,17.2479,17.2871,42700.0
2010-09-14 11:10:00,17.62,17.66,17.6,17.65,63800.0,17.297,17.3362,17.2773,17.3264,63800.0
2010-09-14 11:20:00,17.65,17.7,17.65,17.69,60600.0,17.3264,17.3755,17.3264,17.3657,60600.0
2010-09-14 11:30:00,17.69,17.73,17.69,17.71,41300.0,17.3657,17.4049,17.3657,17.3853,41300.0
2010-09-14 11:40:00,17.71,17.74,17.7,17.74,89400.0,17.3853,17.4148,17.3755,17.4148,89400.0
2010-09-14 11:50:00,17.74,17.81,17.73,17.8,145200.0,17.4148,17.4835,17.4049,17.4737,145200.0
2010-09-14 12:00:00,17.8,17.87,17.75,17.87,270000.0,17.4737,17.5424,17.4246,17.5424,270000.0
2010-09-14 12:10:00,17.87,17.94,17.86,17.91,96200.0,17.5424,17.6111,17.5326,17.5816,96200.0
2010-09-14 12:20:00,17.9,17.91,17.88,17.88,26800.0,17.5718,17.5816,17.5522,17.5522,26800.0
2010-09-14 12:30:00,17.89,17.9,17.85,17.85,56900.0,17.562,17.5718,17.5227,17.5227,56900.0
2010-09-14 12:40:00,17.85,17.86,17.78,17.79,129900.0,17.5227,17.5326,17.454,17.4638,129900.0
2010-09-14 12:50:00,17.78,17.79,17.69,17.7,77400.0,17.454,17.4638,17.3657,17.3755,77400.0
2010-09-14 13:00:00,17.71,17.73,17.68,17.72,60800.0,17.3853,17.4049,17.3559,17.3951,60800.0
2010-09-14 13:10:00,17.73,17.73,17.7,17.72,59300.0,17.4049,17.4049,17.3755,17.3951,59300.0
2010-09-14 13:20:00,17.71,17.72,17.69,17.7,62900.0,17.3853,17.3951,17.3657,17.3755,62900.0
2010-09-14 13:30:00,17.7,17.72,17.67,17.72,127000.0,17.3755,17.3951,17.346,17.3951,127000.0
2010-09-14 13:40:00,17.72,17.72,17.67,17.68,26800.0,17.3951,17.3951,17.346,17.3559,26800.0
2010-09-14 13:50:00,17.67,17.75,17.67,17.74,78200.0,17.346,17.4246,17.346,17.4148,78200.0
2010-09-14 14:00:00,17.74,17.76,17.74,17.76,85500.0,17.4148,17.4344,17.4148,17.4344,85500.0
2010-09-14 14:10:00,17.76,17.79,17.76,17.78,44100.0,17.4344,17.4638,17.4344,17.454,44100.0
2010-09-14 14:20:00,17.79,17.81,17.78,17.8,50800.0,17.4638,17.4835,17.454,17.4737,50800.0
2010-09-14 14:30:00,17.8,17.82,17.8,17.81,66100.0,17.4737,17.4933,17.4737,17.4835,66100.0
2010-09-14 14:40:00,17.81,17.82,17.8,17.8,53300.0,17.4835,17.4933,17.4737,17.4737,53300.0
2010-09-14 14:50:00,17.8,17.88,17.8,17.87,222500.0,17.4737,17.5522,17.4737,17.5424,222500.0
2010-09-14 15:00:00,17.87,17.9,17.86,17.89,119800.0,17.5424,17.5718,17.5326,17.562,119800.0
2010-09-14 15:10:00,17.88,17.89,17.83,17.84,69500.0,17.5522,17.562,17.5031,17.5129,69500.0
2010-09-14 15:20:00,17.84,17.85,17.84,17.84,26400.0,17.5129,17.5227,17.5129,17.5129,26400.0
2010-09-14 15:30:00,17.84,17.86,17.8,17.82,185300.0,17.5129,17.5326,17.4737,17.4933,185300.0
2010-09-14 15:40:00,17.83,17.86,17.83,17.86,363900.0,17.5031,17.5326,17.5031,17.5326,363900.0
2010-09-14 15:50:00,17.86,17.87,17.83,17.83,377900.0,17.5326,17.5424,17.5031,17.5031,377900.0
2010-09-15 09:30:00,17.81,17.89,17.7,17.73,43900.0,17.4835,17.562,17.3755,17.4049,43900.0
2010-09-15 09:40:00,17.72,17.8,17.7,17.8,56100.0,17.3951,17.4737,17.3755,17.4737,56100.0
2010-09-15 09:50:00,17.8,17.94,17.8,17.94,50700.0,17.4737,17.6111,17.4737,17.6111,50700.0
2010-09-15 10:00:00,17.94,18.03,17.91,18.03,108100.0,17.6111,17.6994,17.5816,17.6994,108100.0
2010-09-15 10:10:00,18.03,18.13,18.02,18.11,109300.0,17.6994,17.7976,17.6896,17.778,109300.0
2010-09-15 10:20:00,18.11,18.12,18.06,18.07,42300.0,17.778,17.7878,17.7289,17.7387,42300.0
2010-09-15 10:30:00,18.07,18.07,17.98,17.99,59000.0,17.7387,17.7387,17.6504,17.6602,59000.0
2010-09-15 10:40:00,18.0,18.07,18.0,18.05,16100.0,17.67,17.7387,17.67,17.7191,16100.0
2010-09-15 10:50:00,18.05,18.06,17.97,18.02,74100.0,17.7191,17.7289,17.6405,17.6896,74100.0
2010-09-15 11:00:00,18.03,18.04,17.97,17.99,27100.0,17.6994,17.7093,17.6405,17.6602,27100.0
2010-09-15 11:10:00,17.98,17.98,17.95,17.98,21700.0,17.6504,17.6504,17.6209,17.6504,21700.0
2010-09-15 11:20:00,17.99,18.03,17.98,18.02,16600.0,17.6602,17.6994,17.6504,17.6896,16600.0
2010-09-15 11:30:00,18.02,18.05,18.01,18.04,19700.0,17.6896,17.7191,17.6798,17.7093,19700.0
2010-09-15 11:40:00,18.04,18.08,18.04,18.07,42400.0,17.7093,17.7485,17.7093,17.7387,42400.0
2010-09-15 11:50:00,18.07,18.11,18.07,18.1,45900.0,17.7387,17.778,17.7387,17.7682,45900.0
2010-09-15 12:00:00,18.11,18.11,18.05,18.05,27500.0,17.778,17.778,17.7191,17.7191,27500.0
2010-09-15 12:10:00,18.05,18.05,18.0,18.04,35600.0,17.7191,17.7191,17.67,17.7093,35600.0
2010-09-15 12:20:00,18.03,18.06,18.03,18.06,10500.0,17.6994,17.7289,17.6994,17.7289,10500.0
2010-09-15 12:30:00,18.05,18.06,18.01,18.01,22800.0,17.7191,17.7289,17.6798,17.6798,22800.0
2010-09-15 12:40:00,18.01,18.02,18.0,18.0,18000.0,17.6798,17.6896,17.67,17.67,18000.0
2010-09-15 12:50:00,18.0,18.02,18.0,18.01,18700.0,17.67,17.6896,17.67,17.6798,18700.0
2010-09-15 13:00:00,18.01,18.02,18.01,18.01,7100.0,17.6798,17.6896,17.6798,17.6798,7100.0
2010-09-15 13:10:00,18.01,18.04,17.99,18.04,64000.0,17.6798,17.7093,17.6602,17.7093,64000.0
2010-09-15 13:20:00,18.04,18.04,18.0,18.0,33800.0,17.7093,17.7093,17.67,17.67,33800.0
2010-09-15 13:30:00,18.0,18.01,17.99,18.01,38500.0,17.67,17.6798,17.6602,17.6798,38500.0
2010-09-15 13:40:00,18.01,18.01,17.96,17.96,21400.0,17.6798,17.6798,17.6307,17.6307,21400.0
2010-09-15 13:50:00,17.96,17.99,17.94,17.98,38400.0,17.6307,17.6602,17.6111,17.6504,38400.0
2010-09-15 14:00:00,17.98,17.98,17.95,17.95,25200.0,17.6504,17.6504,17.6209,17.6209,25200.0
2010-09-15 14:10:00,17.95,17.96,17.92,17.92,27500.0,17.6209,17.6307,17.5915,17.5915,27500.0
2010-09-15 14:20:00,17.92,17.94,17.91,17.93,15200.0,17.5915,17.6111,17.5816,17.6013,15200.0
2010-09-15 14:30:00,17.93,17.94,17.89,17.89,30000.0,17.6013,17.6111,17.562,17.562,30000.0
2010-09-15 14:40:00,17.89,17.92,17.87,17.91,38600.0,17.562,17.5915,17.5424,17.5816,38600.0
2010-09-15 14:50:00,17.91,17.93,17.91,17.92,46800.0,17.5816,17.6013,17.5816,17.5915,46800.0
2010-09-15 15:00:00,17.92,17.93,17.89,17.9,45700.0,17.5915,17.6013,17.562,17.5718,45700.0
2010-09-15 15:10:00,17.89,17.9,17.89,17.9,15200.0,17.562,17.5718,17.562,17.5718,15200.0
2010-09-15 15:20:00,17.89,17.94,17.89,17.94,88500.0,17.562,17.6111,17.562,17.6111,88500.0
2010-09-15 15:30:00,17.94,17.96,17.93,17.95,73900.0,17.6111,17.6307,17.6013,17.6209,73900.0
2010-09-15 15:40:00,17.94,17.95,17.91,17.93,70900.0,17.6111,17.6209,17.5816,17.6013,70900.0
2010-09-15 15:50:00,17.93,17.95,17.93,17.94,106100.0,17.6013,17.6209,17.6013,17.6111,106100.0
2010-09-16 09:30:00,17.91,17.95,17.9,17.92,24600.0,17.5816,17.6209,17.5718,17.5915,24600.0
2010-09-16 09:40:00,17.92,17.92,17.76,17.8,24000.0,17.5915,17.5915,17.4344,17.4737,24000.0
2010-09-16 09:50:00,17.79,17.81,17.77,17.77,26400.0,17.4638,17.4835,17.4442,17.4442,26400.0
2010-09-16 10:00:00,17.76,17.81,17.69,17.75,43700.0,17.4344,17.4835,17.3657,17.4246,43700.0
2010-09-16 10:10:00,17.76,17.77,17.67,17.68,26100.0,17.4344,17.4442,17.346,17.3559,26100.0
2010-09-16 10:20:00,17.68,17.75,17.65,17.65,19900.0,17.3559,17.4246,17.3264,17.3264,19900.0
2010-09-16 10:30:00,17.66,17.66,17.65,17.65,53700.0,17.3362,17.3362,17.3264,17.3264,53700.0
2010-09-16 10:40:00,17.65,17.72,17.65,17.7,40000.0,17.3264,17.3951,17.3264,17.3755,40000.0
2010-09-16 10:50:00,17.69,17.7,17.68,17.69,8700.0,17.3657,17.3755,17.3559,17.3657,8700.0
2010-09-16 11:00:00,17.69,17.7,17.69,17.69,12600.0,17.3657,17.3755,17.3657,17.3657,12600.0
2010-09-16 11:10:00,17.69,17.69,17.67,17.68,54700.0,17.3657,17.3657,17.346,17.3559,54700.0
2010-09-16 11:20:00,17.69,17.7,17.65,17.66,67800.0,17.3657,17.3755,17.3264,17.3362,67800.0
2010-09-16 11:30:00,17.66,17.68,17.64,17.68,30400.0,17.3362,17.3559,17.3166,17.3559,30400.0
2010-09-16 11:40:00,17.68,17.68,17.67,17.67,15800.0,17.3559,17.3559,17.346,17.346,15800.0
2010-09-16 11:50:00,17.67,17.68,17.67,17.68,13400.0,17.346,17.3559,17.346,17.3559,13400.0
2010-09-16 12:00:00,17.67,17.68,17.65,17.65,29800.0,17.346,17.3559,17.3264,17.3264,29800.0
2010-09-16 12:10:00,17.66,17.67,17.63,17.66,89300.0,17.3362,17.346,17.3068,17.3362,89300.0
2010-09-16 12:20:00,17.66,17.67,17.64,17.66,12200.0,17.3362,17.346,17.3166,17.3362,12200.0
2010-09-16 12:30:00,17.67,17.68,17.66,17.68,51900.0,17.346,17.3559,17.3362,17.3559,51900.0
2010-09-16 12:40:00,17.68,17.71,17.68,17.7,9700.0,17.3559,17.3853,17.3559,17.3755,9700.0
2010-09-16 12:50:00,17.71,17.72,17.7,17.7,38200.0,17.3853,17.3951,17.3755,17.3755,38200.0
2010-09-16 13:00:00,17.7,17.71,17.7,17.7,8500.0,17.3755,17.3853,17.3755,17.3755,8500.0
2010-09-16 13:10:00,17.7,17.7,17.64,17.66,60300.0,17.3755,17.3755,17.3166,17.3362,60300.0
2010-09-16 13:20:00,17.65,17.7,17.65,17.69,35700.0,17.3264,17.3755,17.3264,17.3657,35700.0
2010-09-16 13:30:00,17.69,17.7,17.67,17.68,12000.0,17.3657,17.3755,17.346,17.3559,12000.0
2010-09-16 13:40:00,17.67,17.69,17.67,17.68,11600.0,17.346,17.3657,17.346,17.3559,11600.0
2010-09-16 13:50:00,17.68,17.7,17.68,17.7,13300.0,17.3559,17.3755,17.3559,17.3755,13300.0
2010-09-16 14:00:00,17.69,17.72,17.69,17.69,23900.0,17.3657,17.3951,17.3657,17.3657,23900.0
2010-09-16 14:10:00,17.7,17.72,17.69,17.69,30300.0,17.3755,17.3951,17.3657,17.3657,30300.0
2010-09-16 14:20:00,17.7,17.72,17.69,17.7,19900.0,17.3755,17.3951,17.3657,17.3755,19900.0
2010-09-16 14:30:00,17.7,17.71,17.69,17.7,21200.0,17.3755,17.3853,17.3657,17.3755,21200.0
2010-09-16 14:40:00,17.7,17.72,17.7,17.71,7700.0,17.3755,17.3951,17.3755,17.3853,7700.0
2010-09-16 14:50:00,17.72,17.72,17.7,17.7,45300.0,17.3951,17.3951,17.3755,17.3755,45300.0
2010-09-16 15:00:00,17.71,17.71,17.68,17.7,137200.0,17.3853,17.3853,17.3559,17.3755,137200.0
2010-09-16 15:10:00,17.7,17.71,17.69,17.69,35200.0,17.3755,17.3853,17.3657,17.3657,35200.0
2010-09-16 15:20:00,17.7,17.7,17.65,17.69,29400.0,17.3755,17.3755,17.3264,17.3657,29400.0
2010-09-16 15:30:00,17.69,17.7,17.67,17.68,36700.0,17.3657,17.3755,17.346,17.3559,36700.0
2010-09-16 15:40:00,17.68,17.69,17.67,17.68,65500.0,17.3559,17.3657,17.346,17.3559,65500.0
2010-09-16 15:50:00,17.68,17.71,17.68,17.7,147500.0,17.3559,17.3853,17.3559,17.3755,147500.0
2010-09-17 09:30:00,17.85,18.15,17.83,18.09,415600.0,17.5227,17.8172,17.5031,17.7583,415600.0
2010-09-17 09:40:00,18.08,18.09,17.86,17.88,82500.0,17.7485,17.7583,17.5326,17.5522,82500.0
2010-09-17 09:50:00,17.87,17.87,17.77,17.79,67000.0,17.5424,17.5424,17.4442,17.4638,67000.0
2010-09-17 10:00:00,17.78,17.79,17.74,17.77,29800.0,17.454,17.4638,17.4148,17.4442,29800.0
2010-09-17 10:10:00,17.77,17.81,17.73,17.8,59800.0,17.4442,17.4835,17.4049,17.4737,59800.0
2010-09-17 10:20:00,17.81,17.83,17.78,17.83,55000.0,17.4835,17.5031,17.454,17.5031,55000.0
2010-09-17 10:30:00,17.83,17.87,17.78,17.87,55400.0,17.5031,17.5424,17.454,17.5424,55400.0
2010-09-17 10:40:00,17.86,17.9,17.83,17.89,41000.0,17.5326,17.5718,17.5031,17.562,41000.0
2010-09-17 10:50:00,17.88,17.94,17.88,17.91,49800.0,17.5522,17.6111,17.5522,17.5816,49800.0
2010-09-17 11:00:00,17.91,17.97,17.9,17.96,40200.0,17.5816,17.6405,17.5718,17.6307,40200.0
2010-09-17 11:10:00,17.95,17.97,17.92,17.93,38500.0,17.6209,17.6405,17.5915,17.6013,38500.0
2010-09-17 11:20:00,17.92,17.94,17.89,17.91,47200.0,17.5915,17.6111,17.562,17.5816,47200.0
2010-09-17 11:30:00,17.91,17.95,17.91,17.94,44400.0,17.5816,17.6209,17.5816,17.6111,44400.0
2010-09-17 11:40:00,17.95,18.0,17.94,18.0,117800.0,17.6209,17.67,17.6111,17.67,117800.0
2010-09-17 11:50:00,18.0,18.03,18.0,18.01,83800.0,17.67,17.6994,17.67,17.6798,83800.0
2010-09-17 12:00:00,18.01,18.03,18.0,18.02,32500.0,17.6798,17.6994,17.67,17.6896,32500.0
2010-09-17 12:10:00,18.02,18.03,18.0,18.01,13000.0,17.6896,17.6994,17.67,17.6798,13000.0
2010-09-17 12:20:00,18.02,18.06,18.0,18.06,45400.0,17.6896,17.7289,17.67,17.7289,45400.0
2010-09-17 12:30:00,18.05,18.08,18.05,18.08,67800.0,17.7191,17.7485,17.7191,17.7485,67800.0
2010-09-17 12:40:00,18.08,18.13,18.08,18.11,80900.0,17.7485,17.7976,17.7485,17.778,80900.0
2010-09-17 12:50:00,18.11,18.12,18.08,18.1,48500.0,17.778,17.7878,17.7485,17.7682,48500.0
2010-09-17 13:00:00,18.1,18.14,18.1,18.11,54400.0,17.7682,17.8074,17.7682,17.778,54400.0
2010-09-17 13:10:00,18.12,18.12,18.1,18.1,29700.0,17.7878,17.7878,17.7682,17.7682,29700.0
2010-09-17 13:20:00,18.1,18.16,18.1,18.16,61300.0,17.7682,17.8271,17.7682,17.8271,61300.0
2010-09-17 13:30:00,18.15,18.16,18.15,18.16,28100.0,17.8172,17.8271,17.8172,17.8271,28100.0
2010-09-17 13:40:00,18.15,18.16,18.14,18.15,37700.0,17.8172,17.8271,17.8074,17.8172,37700.0
2010-09-17 13:50:00,18.16,18.25,18.15,18.25,144800.0,17.8271,17.9154,17.8172,17.9154,144800.0
2010-09-17 14:00:00,18.25,18.28,18.21,18.27,83200.0,17.9154,17.9449,17.8761,17.935,83200.0
2010-09-17 14:10:00,18.27,18.33,18.26,18.31,67200.0,17.935,17.9939,17.9252,17.9743,67200.0
2010-09-17 14:20:00,18.31,18.31,18.28,18.29,56700.0,17.9743,17.9743,17.9449,17.9547,56700.0
2010-09-17 14:30:00,18.29,18.32,18.25,18.31,99100.0,17.9547,17.9841,17.9154,17.9743,99100.0
2010-09-17 14:40:00,18.31,18.31,18.29,18.3,32400.0,17.9743,17.9743,17.9547,17.9645,32400.0
2010-09-17 14:50:00,18.3,18.31,18.28,18.28,117000.0,17.9645,17.9743,17.9449,17.9449,117000.0
2010-09-17 15:00:00,18.28,18.28,18.23,18.23,64200.0,17.9449,17.9449,17.8958,17.8958,64200.0
2010-09-17 15:10:00,18.24,18.25,18.22,18.24,75000.0,17.9056,17.9154,17.886,17.9056,75000.0
2010-09-17 15:20:00,18.23,18.24,18.21,18.22,51200.0,17.8958,17.9056,17.8761,17.886,51200.0
2010-09-17 15:30:00,18.21,18.24,18.21,18.21,75500.0,17.8761,17.9056,17.8761,17.8761,75500.0
2010-09-17 15:40:00,18.21,18.23,18.21,18.21,122000.0,17.8761,17.8958,17.8761,17.8761,122000.0
2010-09-17 15:50:00,18.22,18.24,18.21,18.22,260600.0,17.886,17.9056,17.8761,17.886,260600.0
2010-09-20 09:30:00,18.25,18.27,18.2,18.26,53800.0,17.9154,17.935,17.8663,17.9252,53800.0
2010-09-20 09:40:00,18.26,18.26,18.21,18.25,66900.0,17.9252,17.9252,17.8761,17.9154,66900.0
2010-09-20 09:50:00,18.26,18.31,18.26,18.29,41900.0,17.9252,17.9743,17.9252,17.9547,41900.0
2010-09-20 10:00:00,18.3,18.43,18.25,18.43,71300.0,17.9645,18.0921,17.9154,18.0921,71300.0
2010-09-20 10:10:00,18.43,18.44,18.41,18.41,54300.0,18.0921,18.1019,18.0725,18.0725,54300.0
2010-09-20 10:20:00,18.41,18.44,18.41,18.43,54500.0,18.0725,18.1019,18.0725,18.0921,54500.0
2010-09-20 10:30:00,18.42,18.44,18.4,18.4,31000.0,18.0823,18.1019,18.0627,18.0627,31000.0
2010-09-20 10:40:00,18.41,18.41,18.37,18.38,51100.0,18.0725,18.0725,18.0332,18.043,51100.0
2010-09-20 10:50:00,18.39,18.43,18.38,18.43,36900.0,18.0528,18.0921,18.043,18.0921,36900.0
2010-09-20 11:00:00,18.42,18.44,18.41,18.43,24900.0,18.0823,18.1019,18.0725,18.0921,24900.0
2010-09-20 11:10:00,18.42,18.43,18.39,18.39,17100.0,18.0823,18.0921,18.0528,18.0528,17100.0
2010-09-20 11:20:00,18.4,18.47,18.39,18.47,54300.0,18.0627,18.1314,18.0528,18.1314,54300.0
2010-09-20 11:30:00,18.48,18.5,18.44,18.45,32000.0,18.1412,18.1608,18.1019,18.1117,32000.0
2010-09-20 11:40:00,18.45,18.45,18.42,18.43,74000.0,18.1117,18.1117,18.0823,18.0921,74000.0
2010-09-20 11:50:00,18.44,18.46,18.42,18.45,34200.0,18.1019,18.1216,18.0823,18.1117,34200.0
2010-09-20 12:00:00,18.46,18.46,18.42,18.42,36200.0,18.1216,18.1216,18.0823,18.0823,36200.0
2010-09-20 12:10:00,18.42,18.43,18.41,18.42,74000.0,18.0823,18.0921,18.0725,18.0823,74000.0
2010-09-20 12:20:00,18.42,18.42,18.4,18.4,37100.0,18.0823,18.0823,18.0627,18.0627,37100.0
2010-09-20 12:30:00,18.4,18.43,18.4,18.43,31200.0,18.0627,18.0921,18.0627,18.0921,31200.0
2010-09-20 12:40:00,18.43,18.46,18.42,18.46,27200.0,18.0921,18.1216,18.0823,18.1216,27200.0
2010-09-20 12:50:00,18.46,18.46,18.42,18.42,59300.0,18.1216,18.1216,18.0823,18.0823,59300.0
2010-09-20 13:00:00,18.43,18.43,18.42,18.43,28600.0,18.0921,18.0921,18.0823,18.0921,28600.0
2010-09-20 13:10:00,18.43,18.45,18.41,18.45,46200.0,18.0921,18.1117,18.0725,18.1117,46200.0
2010-09-20 13:20:00,18.44,18.46,18.43,18.46,21500.0,18.1019,18.1216,18.0921,18.1216,21500.0
2010-09-20 13:30:00,18.46,18.47,18.45,18.45,25300.0,18.1216,18.1314,18.1117,18.1117,25300.0
2010-09-20 13:40:00,18.46,18.51,18.46,18.51,38000.0,18.1216,18.1706,18.1216,18.1706,38000.0
2010-09-20 13:50:00,18.51,18.52,18.49,18.51,23500.0,18.1706,18.1805,18.151,18.1706,23500.0
2010-09-20 14:00:00,18.51,18.51,18.49,18.5,8500.0,18.1706,18.1706,18.151,18.1608,8500.0
2010-09-20 14:10:00,18.5,18.52,18.49,18.51,35900.0,18.1608,18.1805,18.151,18.1706,35900.0
2010-09-20 14:20:00,18.52,18.54,18.51,18.54,43800.0,18.1805,18.2001,18.1706,18.2001,43800.0
2010-09-20 14:30:00,18.53,18.57,18.53,18.57,50900.0,18.1903,18.2295,18.1903,18.2295,50900.0
2010-09-20 14:40:00,18.57,18.66,18.56,18.65,158900.0,18.2295,18.3179,18.2197,18.3081,158900.0
2010-09-20 14:50:00,18.65,18.77,18.65,18.75,164800.0,18.3081,18.4259,18.3081,18.4062,164800.0
2010-09-20 15:00:00,18.75,18.76,18.73,18.74,65500.0,18.4062,18.4161,18.3866,18.3964,65500.0
2010-09-20 15:10:00,18.74,18.76,18.72,18.73,154300.0,18.3964,18.4161,18.3768,18.3866,154300.0
2010-09-20 15:20:00,18.73,18.75,18.67,18.67,155700.0,18.3866,18.4062,18.3277,18.3277,155700.0
2010-09-20 15:30:00,18.67,18.74,18.66,18.74,151600.0,18.3277,18.3964,18.3179,18.3964,151600.0
2010-09-20 15:40:00,18.74,18.75,18.71,18.74,103400.0,18.3964,18.4062,18.367,18.3964,103400.0
2010-09-20 15:50:00,18.74,18.76,18.69,18.7,272300.0,18.3964,18.4161,18.3473,18.3572,272300.0
2010-09-21 09:30:00,18.64,18.83,18.62,18.83,106300.0,18.2983,18.4848,18.2786,18.4848,106300.0
2010-09-21 09:40:00,18.83,18.99,18.81,18.94,88700.0,18.4848,18.6418,18.4651,18.5928,88700.0
2010-09-21 09:50:00,18.93,18.95,18.87,18.92,84700.0,18.5829,18.6026,18.524,18.5731,84700.0
2010-09-21 10:00:00,18.92,18.94,18.88,18.93,66100.0,18.5731,18.5928,18.5339,18.5829,66100.0
2010-09-21 10:10:00,18.93,18.96,18.92,18.92,81900.0,18.5829,18.6124,18.5731,18.5731,81900.0
2010-09-21 10:20:00,18.93,18.95,18.91,18.92,68500.0,18.5829,18.6026,18.5633,18.5731,68500.0
2010-09-21 10:30:00,18.92,18.95,18.91,18.93,152900.0,18.5731,18.6026,18.5633,18.5829,152900.0
2010-09-21 10:40:00,18.93,18.94,18.91,18.91,28900.0,18.5829,18.5928,18.5633,18.5633,28900.0
2010-09-21 10:50:00,18.91,18.92,18.85,18.86,86800.0,18.5633,18.5731,18.5044,18.5142,86800.0
2010-09-21 11:00:00,18.87,18.88,18.82,18.87,50500.0,18.524,18.5339,18.475,18.524,50500.0
2010-09-21 11:10:00,18.87,18.91,18.79,18.79,61400.0,18.524,18.5633,18.4455,18.4455,61400.0
2010-09-21 11:20:00,18.78,18.81,18.77,18.78,40100.0,18.4357,18.4651,18.4259,18.4357,40100.0
2010-09-21 11:30:00,18.78,18.82,18.74,18.74,64200.0,18.4357,18.475,18.3964,18.3964,64200.0
2010-09-21 11:40:00,18.75,18.75,18.67,18.69,30600.0,18.4062,18.4062,18.3277,18.3473,30600.0
2010-09-21 11:50:00,18.7,18.78,18.69,18.77,32500.0,18.3572,18.4357,18.3473,18.4259,32500.0
2010-09-21 12:00:00,18.77,18.78,18.73,18.76,33900.0,18.4259,18.4357,18.3866,18.4161,33900.0
2010-09-21 12:10:00,18.75,18.77,18.75,18.76,18400.0,18.4062,18.4259,18.4062,18.4161,18400.0
2010-09-21 12:20:00,18.75,18.76,18.73,18.74,25100.0,18.4062,18.4161,18.3866,18.3964,25100.0
2010-09-21 12:30:00,18.74,18.78,18.73,18.76,30400.0,18.3964,18.4357,18.3866,18.4161,30400.0
2010-09-21 12:40:00,18.77,18.77,18.76,18.77,15000.0,18.4259,18.4259,18.4161,18.4259,15000.0
2010-09-21 12:50:00,18.77,18.77,18.76,18.77,15700.0,18.4259,18.4259,18.4161,18.4259,15700.0
2010-09-21 13:00:00,18.76,18.79,18.73,18.73,27200.0,18.4161,18.4455,18.3866,18.3866,27200.0
2010-09-21 13:10:00,18.74,18.74,18.73,18.73,13900.0,18.3964,18.3964,18.3866,18.3866,13900.0
2010-09-21 13:20:00,18.74,18.75,18.71,18.75,29200.0,18.3964,18.4062,18.367,18.4062,29200.0
2010-09-21 13:30:00,18.75,18.75,18.73,18.74,17200.0,18.4062,18.4062,18.3866,18.3964,17200.0
2010-09-21 13:40:00,18.74,18.74,18.72,18.72,20400.0,18.3964,18.3964,18.3768,18.3768,20400.0
2010-09-21 13:50:00,18.72,18.73,18.72,18.72,14500.0,18.3768,18.3866,18.3768,18.3768,14500.0
2010-09-21 14:00:00,18.73,18.76,18.72,18.75,134600.0,18.3866,18.4161,18.3768,18.4062,134600.0
2010-09-21 14:10:00,18.75,18.9,18.73,18.89,124500.0,18.4062,18.5535,18.3866,18.5437,124500.0
2010-09-21 14:20:00,18.88,18.92,18.86,18.91,96800.0,18.5339,18.5731,18.5142,18.5633,96800.0
2010-09-21 14:30:00,18.9,18.96,18.87,18.95,77000.0,18.5535,18.6124,18.524,18.6026,77000.0
2010-09-21 14:40:00,18.95,18.95,18.87,18.9,59600.0,18.6026,18.6026,18.524,18.5535,59600.0
2010-09-21 14:50:00,18.9,18.91,18.86,18.9,56000.0,18.5535,18.5633,18.5142,18.5535,56000.0
2010-09-21 15:00:00,18.9,18.91,18.86,18.9,48200.0,18.5535,18.5633,18.5142,18.5535,48200.0
2010-09-21 15:10:00,18.89,18.9,18.84,18.87,54600.0,18.5437,18.5535,18.4946,18.524,54600.0
2010-09-21 15:20:00,18.87,18.88,18.81,18.84,72300.0,18.524,18.5339,18.4651,18.4946,72300.0
2010-09-21 15:30:00,18.84,18.85,18.71,18.75,170100.0,18.4946,18.5044,18.367,18.4062,170100.0
2010-09-21 15:40:00,18.75,18.79,18.71,18.75,113500.0,18.4062,18.4455,18.367,18.4062,113500.0
2010-09-21 15:50:00,18.75,18.83,18.75,18.78,184300.0,18.4062,18.4848,18.4062,18.4357,184300.0
2010-09-22 09:30:00,18.77,18.96,18.74,18.8,49300.0,18.4259,18.6124,18.3964,18.4553,49300.0
2010-09-22 09:40:00,18.8,18.94,18.8,18.9,42400.0,18.4553,18.5928,18.4553,18.5535,42400.0
2010-09-22 09:50:00,18.9,18.94,18.78,18.82,45600.0,18.5535,18.5928,18.4357,18.475,45600.0
2010-09-22 10:00:00,18.82,18.82,18.7,18.77,38900.0,18.475,18.475,18.3572,18.4259,38900.0
2010-09-22 10:10:00,18.78,18.81,18.75,18.79,30000.0,18.4357,18.4651,18.4062,18.4455,30000.0
2010-09-22 10:20:00,18.78,18.78,18.66,18.66,29600.0,18.4357,18.4357,18.3179,18.3179,29600.0
2010-09-22 10:30:00,18.65,18.7,18.62,18.63,34200.0,18.3081,18.3572,18.2786,18.2884,34200.0
2010-09-22 10:40:00,18.63,18.65,18.58,18.64,26100.0,18.2884,18.3081,18.2394,18.2983,26100.0
2010-09-22 10:50:00,18.64,18.64,18.58,18.64,31600.0,18.2983,18.2983,18.2394,18.2983,31600.0
2010-09-22 11:00:00,18.65,18.68,18.57,18.57,22500.0,18.3081,18.3375,18.2295,18.2295,22500.0
2010-09-22 11:10:00,18.58,18.6,18.53,18.6,15900.0,18.2394,18.259,18.1903,18.259,15900.0
2010-09-22 11:20:00,18.6,18.6,18.5,18.54,20300.0,18.259,18.259,18.1608,18.2001,20300.0
2010-09-22 11:30:00,18.54,18.57,18.53,18.54,13700.0,18.2001,18.2295,18.1903,18.2001,13700.0
2010-09-22 11:40:00,18.54,18.55,18.51,18.51,20200.0,18.2001,18.2099,18.1706,18.1706,20200.0
2010-09-22 11:50:00,18.52,18.55,18.5,18.53,21000.0,18.1805,18.2099,18.1608,18.1903,21000.0
2010-09-22 12:00:00,18.54,18.54,18.5,18.51,13800.0,18.2001,18.2001,18.1608,18.1706,13800.0
2010-09-22 12:10:00,18.51,18.53,18.48,18.53,26900.0,18.1706,18.1903,18.1412,18.1903,26900.0
2010-09-22 12:20:00,18.53,18.53,18.46,18.48,11600.0,18.1903,18.1903,18.1216,18.1412,11600.0
2010-09-22 12:30:00,18.48,18.49,18.46,18.46,13200.0,18.1412,18.151,18.1216,18.1216,13200.0
2010-09-22 12:40:00,18.46,18.46,18.43,18.45,9600.0,18.1216,18.1216,18.0921,18.1117,9600.0
2010-09-22 12:50:00,18.44,18.45,18.41,18.45,10700.0,18.1019,18.1117,18.0725,18.1117,10700.0
2010-09-22 13:00:00,18.45,18.48,18.41,18.42,17400.0,18.1117,18.1412,18.0725,18.0823,17400.0
2010-09-22 13:10:00,18.42,18.44,18.4,18.43,11800.0,18.0823,18.1019,18.0627,18.0921,11800.0
2010-09-22 13:20:00,18.44,18.5,18.44,18.5,13700.0,18.1019,18.1608,18.1019,18.1608,13700.0
2010-09-22 13:30:00,18.5,18.51,18.49,18.5,20900.0,18.1608,18.1706,18.151,18.1608,20900.0
2010-09-22 13:40:00,18.51,18.51,18.46,18.5,26400.0,18.1706,18.1706,18.1216,18.1608,26400.0
2010-09-22 13:50:00,18.5,18.52,18.49,18.52,11100.0,18.1608,18.1805,18.151,18.1805,11100.0
2010-09-22 14:00:00,18.51,18.52,18.47,18.49,15600.0,18.1706,18.1805,18.1314,18.151,15600.0
2010-09-22 14:10:00,18.5,18.51,18.46,18.48,25800.0,18.1608,18.1706,18.1216,18.1412,25800.0
2010-09-22 14:20:00,18.48,18.51,18.47,18.49,34300.0,18.1412,18.1706,18.1314,18.151,34300.0
2010-09-22 14:30:00,18.49,18.53,18.48,18.51,25300.0,18.151,18.1903,18.1412,18.1706,25300.0
2010-09-22 14:40:00,18.51,18.54,18.49,18.51,25800.0,18.1706,18.2001,18.151,18.1706,25800.0
2010-09-22 14:50:00,18.5,18.53,18.48,18.53,31800.0,18.1608,18.1903,18.1412,18.1903,31800.0
2010-09-22 15:00:00,18.53,18.55,18.49,18.49,27500.0,18.1903,18.2099,18.151,18.151,27500.0
2010-09-22 15:10:00,18.5,18.51,18.46,18.46,37900.0,18.1608,18.1706,18.1216,18.1216,37900.0
2010-09-22 15:20:00,18.47,18.5,18.45,18.48,33100.0,18.1314,18.1608,18.1117,18.1412,33100.0
2010-09-22 15:30:00,18.48,18.54,18.48,18.51,34700.0,18.1412,18.2001,18.1412,18.1706,34700.0
2010-09-22 15:40:00,18.52,18.54,18.48,18.48,45100.0,18.1805,18.2001,18.1412,18.1412,45100.0
2010-09-22 15:50:00,18.48,18.52,18.47,18.51,98500.0,18.1412,18.1805,18.1314,18.1706,98500.0
2010-09-23 09:30:00,18.21,18.32,18.15,18.25,37900.0,17.8761,17.9841,17.8172,17.9154,37900.0
2010-09-23 09:40:00,18.26,18.31,18.25,18.27,29600.0,17.9252,17.9743,17.9154,17.935,29600.0
2010-09-23 09:50:00,18.27,18.34,18.25,18.34,114600.0,17.935,18.0038,17.9154,18.0038,114600.0
2010-09-23 10:00:00,18.33,18.47,18.33,18.46,49400.0,17.9939,18.1314,17.9939,18.1216,49400.0
2010-09-23 10:10:00,18.46,18.47,18.4,18.42,17000.0,18.1216,18.1314,18.0627,18.0823,17000.0
2010-09-23 10:20:00,18.43,18.51,18.42,18.5,17600.0,18.0921,18.1706,18.0823,18.1608,17600.0
2010-09-23 10:30:00,18.52,18.61,18.51,18.59,31500.0,18.1805,18.2688,18.1706,18.2492,31500.0
2010-09-23 10:40:00,18.59,18.64,18.58,18.6,28700.0,18.2492,18.2983,18.2394,18.259,28700.0
2010-09-23 10:50:00,18.6,18.6,18.53,18.54,21200.0,18.259,18.259,18.1903,18.2001,21200.0
2010-09-23 11:00:00,18.53,18.56,18.51,18.54,15500.0,18.1903,18.2197,18.1706,18.2001,15500.0
2010-09-23 11:10:00,18.54,18.58,18.52,18.58,18300.0,18.2001,18.2394,18.1805,18.2394,18300.0
2010-09-23 11:20:00,18.58,18.62,18.56,18.62,28900.0,18.2394,18.2786,18.2197,18.2786,28900.0
2010-09-23 11:30:00,18.61,18.69,18.61,18.64,21900.0,18.2688,18.3473,18.2688,18.2983,21900.0
2010-09-23 11:40:00,18.63,18.63,18.58,18.6,17200.0,18.2884,18.2884,18.2394,18.259,17200.0
2010-09-23 11:50:00,18.59,18.62,18.57,18.58,14400.0,18.2492,18.2786,18.2295,18.2394,14400.0
2010-09-23 12:00:00,18.57,18.61,18.57,18.61,14800.0,18.2295,18.2688,18.2295,18.2688,14800.0
2010-09-23 12:10:00,18.61,18.64,18.61,18.61,13500.0,18.2688,18.2983,18.2688,18.2688,13500.0
2010-09-23 12:20:00,18.61,18.61,18.56,18.56,16000.0,18.2688,18.2688,18.2197,18.2197,16000.0
2010-09-23 12:30:00,18.56,18.57,18.51,18.51,12800.0,18.2197,18.2295,18.1706,18.1706,12800.0
2010-09-23 12:40:00,18.51,18.53,18.51,18.53,13900.0,18.1706,18.1903,18.1706,18.1903,13900.0
2010-09-23 12:50:00,18.53,18.55,18.52,18.55,5400.0,18.1903,18.2099,18.1805,18.2099,5400.0
2010-09-23 13:00:00,18.54,18.56,18.53,18.53,11500.0,18.2001,18.2197,18.1903,18.1903,11500.0
2010-09-23 13:10:00,18.53,18.53,18.5,18.51,12000.0,18.1903,18.1903,18.1608,18.1706,12000.0
2010-09-23 13:20:00,18.51,18.53,18.5,18.52,9500.0,18.1706,18.1903,18.1608,18.1805,9500.0
2010-09-23 13:30:00,18.53,18.54,18.52,18.53,7100.0,18.1903,18.2001,18.1805,18.1903,7100.0
2010-09-23 13:40:00,18.52,18.52,18.48,18.49,17700.0,18.1805,18.1805,18.1412,18.151,17700.0
2010-09-23 13:50:00,18.5,18.52,18.49,18.51,11400.0,18.1608,18.1805,18.151,18.1706,11400.0
2010-09-23 14:00:00,18.51,18.53,18.49,18.51,19800.0,18.1706,18.1903,18.151,18.1706,19800.0
2010-09-23 14:10:00,18.51,18.52,18.49,18.49,10100.0,18.1706,18.1805,18.151,18.151,10100.0
2010-09-23 14:20:00,18.5,18.51,18.46,18.46,13700.0,18.1608,18.1706,18.1216,18.1216,13700.0
2010-09-23 14:30:00,18.46,18.48,18.45,18.45,25500.0,18.1216,18.1412,18.1117,18.1117,25500.0
2010-09-23 14:40:00,18.46,18.46,18.43,18.44,13000.0,18.1216,18.1216,18.0921,18.1019,13000.0
2010-09-23 14:50:00,18.43,18.44,18.41,18.42,60500.0,18.0921,18.1019,18.0725,18.0823,60500.0
2010-09-23 15:00:00,18.42,18.44,18.39,18.39,37500.0,18.0823,18.1019,18.0528,18.0528,37500.0
2010-09-23 15:10:00,18.39,18.43,18.39,18.42,58100.0,18.0528,18.0921,18.0528,18.0823,58100.0
2010-09-23 15:20:00,18.42,18.42,18.35,18.35,42100.0,18.0823,18.0823,18.0136,18.0136,42100.0
2010-09-23 15:30:00,18.35,18.36,18.3,18.3,58500.0,18.0136,18.0234,17.9645,17.9645,58500.0
2010-09-23 15:40:00,18.31,18.31,18.27,18.27,68700.0,17.9743,17.9743,17.935,17.935,68700.0
2010-09-23 15:50:00,18.27,18.29,18.25,18.29,156100.0,17.935,17.9547,17.9154,17.9547,156100.0
2010-09-24 09:30:00,18.46,18.67,18.46,18.66,38800.0,18.1216,18.3277,18.1216,18.3179,38800.0
2010-09-24 09:40:00,18.66,18.81,18.66,18.67,69300.0,18.3179,18.4651,18.3179,18.3277,69300.0
2010-09-24 09:50:00,18.66,18.79,18.65,18.78,74300.0,18.3179,18.4455,18.3081,18.4357,74300.0
2010-09-24 10:00:00,18.73,18.83,18.71,18.79,84800.0,18.3866,18.4848,18.367,18.4455,84800.0
2010-09-24 10:10:00,18.8,18.81,18.72,18.73,43800.0,18.4553,18.4651,18.3768,18.3866,43800.0
2010-09-24 10:20:00,18.74,18.77,18.74,18.76,57900.0,18.3964,18.4259,18.3964,18.4161,57900.0
2010-09-24 10:30:00,18.76,18.79,18.74,18.76,70700.0,18.4161,18.4455,18.3964,18.4161,70700.0
2010-09-24 10:40:00,18.77,18.89,18.77,18.86,42000.0,18.4259,18.5437,18.4259,18.5142,42000.0
2010-09-24 10:50:00,18.87,18.89,18.85,18.85,16300.0,18.524,18.5437,18.5044,18.5044,16300.0
2010-09-24 11:00:00,18.85,18.85,18.78,18.79,54000.0,18.5044,18.5044,18.4357,18.4455,54000.0
2010-09-24 11:10:00,18.8,18.8,18.75,18.79,23100.0,18.4553,18.4553,18.4062,18.4455,23100.0
2010-09-24 11:20:00,18.79,18.8,18.76,18.76,16400.0,18.4455,18.4553,18.4161,18.4161,16400.0
2010-09-24 11:30:00,18.76,18.79,18.76,18.76,32200.0,18.4161,18.4455,18.4161,18.4161,32200.0
2010-09-24 11:40:00,18.77,18.77,18.74,18.75,15700.0,18.4259,18.4259,18.3964,18.4062,15700.0
2010-09-24 11:50:00,18.75,18.81,18.75,18.81,18400.0,18.4062,18.4651,18.4062,18.4651,18400.0
2010-09-24 12:00:00,18.81,18.83,18.81,18.83,12100.0,18.4651,18.4848,18.4651,18.4848,12100.0
2010-09-24 12:10:00,18.82,18.83,18.82,18.83,3200.0,18.475,18.4848,18.475,18.4848,3200.0
2010-09-24 12:20:00,18.83,18.83,18.8,18.83,15600.0,18.4848,18.4848,18.4553,18.4848,15600.0
2010-09-24 12:30:00,18.83,18.86,18.81,18.83,34900.0,18.4848,18.5142,18.4651,18.4848,34900.0
2010-09-24 12:40:00,18.83,18.9,18.83,18.89,22300.0,18.4848,18.5535,18.4848,18.5437,22300.0
2010-09-24 12:50:00,18.88,18.89,18.87,18.87,10800.0,18.5339,18.5437,18.524,18.524,10800.0
2010-09-24 13:00:00,18.88,18.89,18.87,18.88,17800.0,18.5339,18.5437,18.524,18.5339,17800.0
2010-09-24 13:10:00,18.89,18.9,18.88,18.89,12800.0,18.5437,18.5535,18.5339,18.5437,12800.0
2010-09-24 13:20:00,18.9,18.9,18.86,18.86,30000.0,18.5535,18.5535,18.5142,18.5142,30000.0
2010-09-24 13:30:00,18.87,18.91,18.85,18.9,57200.0,18.524,18.5633,18.5044,18.5535,57200.0
2010-09-24 13:40:00,18.91,18.91,18.88,18.9,41700.0,18.5633,18.5633,18.5339,18.5535,41700.0
2010-09-24 13:50:00,18.91,18.91,18.9,18.9,16100.0,18.5633,18.5633,18.5535,18.5535,16100.0
2010-09-24 14:00:00,18.9,18.91,18.88,18.89,30400.0,18.5535,18.5633,18.5339,18.5437,30400.0
2010-09-24 14:10:00,18.89,18.9,18.85,18.86,19200.0,18.5437,18.5535,18.5044,18.5142,19200.0
2010-09-24 14:20:00,18.86,18.87,18.85,18.85,17600.0,18.5142,18.524,18.5044,18.5044,17600.0
2010-09-24 14:30:00,18.85,18.86,18.85,18.85,25700.0,18.5044,18.5142,18.5044,18.5044,25700.0
2010-09-24 14:40:00,18.86,18.86,18.82,18.82,60200.0,18.5142,18.5142,18.475,18.475,60200.0
2010-09-24 14:50:00,18.82,18.85,18.82,18.84,30500.0,18.475,18.5044,18.475,18.4946,30500.0
2010-09-24 15:00:00,18.84,18.85,18.81,18.81,41900.0,18.4946,18.5044,18.4651,18.4651,41900.0
2010-09-24 15:10:00,18.82,18.84,18.81,18.83,132000.0,18.475,18.4946,18.4651,18.4848,132000.0
2010-09-24 15:20:00,18.83,18.84,18.79,18.8,54300.0,18.4848,18.4946,18.4455,18.4553,54300.0
2010-09-24 15:30:00,18.8,18.87,18.8,18.86,48900.0,18.4553,18.524,18.4553,18.5142,48900.0
2010-09-24 15:40:00,18.87,18.87,18.83,18.86,88100.0,18.524,18.524,18.4848,18.5142,88100.0
2010-09-24 15:50:00,18.86,18.86,18.83,18.84,105400.0,18.5142,18.5142,18.4848,18.4946,105400.0
2010-09-27 09:30:00,18.86,18.98,18.81,18.88,48600.0,18.5142,18.632,18.4651,18.5339,48600.0
2010-09-27 09:40:00,18.88,18.9,18.85,18.85,50000.0,18.5339,18.5535,18.5044,18.5044,50000.0
2010-09-27 09:50:00,18.85,18.93,18.84,18.9,48800.0,18.5044,18.5829,18.4946,18.5535,48800.0
2010-09-27 10:00:00,18.9,18.99,18.9,18.99,34900.0,18.5535,18.6418,18.5535,18.6418,34900.0
2010-09-27 10:10:00,18.99,19.02,18.93,18.97,49100.0,18.6418,18.6713,18.5829,18.6222,49100.0
2010-09-27 10:20:00,18.97,19.11,18.96,19.09,45300.0,18.6222,18.7596,18.6124,18.74,45300.0
2010-09-27 10:30:00,19.09,19.09,19.01,19.03,27000.0,18.74,18.74,18.6615,18.6811,27000.0
2010-09-27 10:40:00,19.03,19.08,19.03,19.08,17400.0,18.6811,18.7302,18.6811,18.7302,17400.0
2010-09-27 10:50:00,19.07,19.09,19.04,19.08,53000.0,18.7204,18.74,18.6909,18.7302,53000.0
2010-09-27 11:00:00,19.08,19.11,19.07,19.11,44400.0,18.7302,18.7596,18.7204,18.7596,44400.0
2010-09-27 11:10:00,19.1,19.16,19.1,19.15,65300.0,18.7498,18.8087,18.7498,18.7989,65300.0
2010-09-27 11:20:00,19.15,19.2,19.14,19.19,52900.0,18.7989,18.848,18.7891,18.8382,52900.0
2010-09-27 11:30:00,19.19,19.25,19.15,19.15,92800.0,18.8382,18.8971,18.7989,18.7989,92800.0
2010-09-27 11:40:00,19.15,19.21,19.12,19.19,85900.0,18.7989,18.8578,18.7695,18.8382,85900.0
2010-09-27 11:50:00,19.19,19.2,19.15,19.15,17800.0,18.8382,18.848,18.7989,18.7989,17800.0
2010-09-27 12:00:00,19.15,19.16,19.14,19.16,19500.0,18.7989,18.8087,18.7891,18.8087,19500.0
2010-09-27 12:10:00,19.15,19.17,19.13,19.16,40000.0,18.7989,18.8185,18.7793,18.8087,40000.0
2010-09-27 12:20:00,19.16,19.26,19.16,19.26,64900.0,18.8087,18.9069,18.8087,18.9069,64900.0
2010-09-27 12:30:00,19.25,19.27,19.23,19.27,40300.0,18.8971,18.9167,18.8774,18.9167,40300.0
2010-09-27 12:40:00,19.26,19.3,19.25,19.26,36400.0,18.9069,18.9462,18.8971,18.9069,36400.0
2010-09-27 12:50:00,19.26,19.27,19.22,19.22,31000.0,18.9069,18.9167,18.8676,18.8676,31000.0
2010-09-27 13:00:00,19.22,19.28,19.2,19.27,69500.0,18.8676,18.9265,18.848,18.9167,69500.0
2010-09-27 13:10:00,19.27,19.3,19.26,19.29,62300.0,18.9167,18.9462,18.9069,18.9363,62300.0
2010-09-27 13:20:00,19.29,19.36,19.27,19.35,60800.0,18.9363,19.0051,18.9167,18.9952,60800.0
2010-09-27 13:30:00,19.35,19.36,19.35,19.35,25300.0,18.9952,19.0051,18.9952,18.9952,25300.0
2010-09-27 13:40:00,19.35,19.42,19.35,19.4,71600.0,18.9952,19.064,18.9952,19.0443,71600.0
2010-09-27 13:50:00,19.4,19.46,19.39,19.4,69700.0,19.0443,19.1032,19.0345,19.0443,69700.0
2010-09-27 14:00:00,19.4,19.41,19.34,19.34,46400.0,19.0443,19.0541,18.9854,18.9854,46400.0
2010-09-27 14:10:00,19.34,19.44,19.33,19.43,69100.0,18.9854,19.0836,18.9756,19.0738,69100.0
2010-09-27 14:20:00,19.42,19.49,19.42,19.48,59900.0,19.064,19.1327,19.064,19.1229,59900.0
2010-09-27 14:30:00,19.49,19.52,19.47,19.47,74400.0,19.1327,19.1621,19.113,19.113,74400.0
2010-09-27 14:40:00,19.48,19.52,19.45,19.46,52800.0,19.1229,19.1621,19.0934,19.1032,52800.0
2010-09-27 14:50:00,19.46,19.5,19.45,19.49,75300.0,19.1032,19.1425,19.0934,19.1327,75300.0
2010-09-27 15:00:00,19.49,19.54,19.48,19.51,132300.0,19.1327,19.1818,19.1229,19.1523,132300.0
2010-09-27 15:10:00,19.51,19.53,19.51,19.53,57800.0,19.1523,19.1719,19.1523,19.1719,57800.0
2010-09-27 15:20:00,19.53,19.54,19.52,19.52,91200.0,19.1719,19.1818,19.1621,19.1621,91200.0
2010-09-27 15:30:00,19.52,19.53,19.52,19.53,94400.0,19.1621,19.1719,19.1621,19.1719,94400.0
2010-09-27 15:40:00,19.52,19.53,19.44,19.47,236900.0,19.1621,19.1719,19.0836,19.113,236900.0
2010-09-27 15:50:00,19.47,19.47,19.37,19.37,315100.0,19.113,19.113,19.0149,19.0149,315100.0
2010-09-28 09:30:00,19.48,19.5,19.32,19.32,77500.0,19.1229,19.1425,18.9658,18.9658,77500.0
2010-09-28 09:40:00,19.31,19.32,19.2,19.22,64600.0,18.956,18.9658,18.848,18.8676,64600.0
2010-09-28 09:50:00,19.23,19.26,19.19,19.19,41000.0,18.8774,18.9069,18.8382,18.8382,41000.0
2010-09-28 10:00:00,19.19,19.19,18.93,18.98,90000.0,18.8382,18.8382,18.5829,18.632,90000.0
2010-09-28 10:10:00,18.97,18.99,18.91,18.99,72500.0,18.6222,18.6418,18.5633,18.6418,72500.0
2010-09-28 10:20:00,18.98,19.08,18.94,19.01,91200.0,18.632,18.7302,18.5928,18.6615,91200.0
2010-09-28 10:30:00,19.02,19.09,19.01,19.05,51100.0,18.6713,18.74,18.6615,18.7007,51100.0
2010-09-28 10:40:00,19.06,19.07,19.02,19.02,33500.0,18.7106,18.7204,18.6713,18.6713,33500.0
2010-09-28 10:50:00,19.03,19.05,19.02,19.04,25900.0,18.6811,18.7007,18.6713,18.6909,25900.0
2010-09-28 11:00:00,19.05,19.1,19.04,19.07,34700.0,18.7007,18.7498,18.6909,18.7204,34700.0
2010-09-28 11:10:00,19.08,19.14,19.07,19.14,22500.0,18.7302,18.7891,18.7204,18.7891,22500.0
2010-09-28 11:20:00,19.14,19.15,19.08,19.11,66800.0,18.7891,18.7989,18.7302,18.7596,66800.0
2010-09-28 11:30:00,19.12,19.15,19.11,19.15,38600.0,18.7695,18.7989,18.7596,18.7989,38600.0
2010-09-28 11:40:00,19.15,19.19,19.14,19.15,28700.0,18.7989,18.8382,18.7891,18.7989,28700.0
2010-09-28 11:50:00,19.15,19.15,19.1,19.12,23000.0,18.7989,18.7989,18.7498,18.7695,23000.0
2010-09-28 12:00:00,19.12,19.13,19.05,19.1,33700.0,18.7695,18.7793,18.7007,18.7498,33700.0
2010-09-28 12:10:00,19.1,19.15,19.1,19.14,22000.0,18.7498,18.7989,18.7498,18.7891,22000.0
2010-09-28 12:20:00,19.13,19.15,19.07,19.1,58800.0,18.7793,18.7989,18.7204,18.7498,58800.0
2010-09-28 12:30:00,19.1,19.1,19.07,19.1,19700.0,18.7498,18.7498,18.7204,18.7498,19700.0
2010-09-28 12:40:00,19.1,19.12,19.09,19.1,27000.0,18.7498,18.7695,18.74,18.7498,27000.0
2010-09-28 12:50:00,19.1,19.11,19.1,19.1,18700.0,18.7498,18.7596,18.7498,18.7498,18700.0
2010-09-28 13:00:00,19.11,19.12,19.06,19.06,43500.0,18.7596,18.7695,18.7106,18.7106,43500.0
2010-09-28 13:10:00,19.07,19.16,19.06,19.15,24400.0,18.7204,18.8087,18.7106,18.7989,24400.0
2010-09-28 13:20:00,19.15,19.2,19.15,19.19,46400.0,18.7989,18.848,18.7989,18.8382,46400.0
2010-09-28 13:30:00,19.2,19.23,19.19,19.22,69200.0,18.848,18.8774,18.8382,18.8676,69200.0
2010-09-28 13:40:00,19.22,19.25,19.21,19.23,40900.0,18.8676,18.8971,18.8578,18.8774,40900.0
2010-09-28 13:50:00,19.24,19.31,19.23,19.31,38500.0,18.8873,18.956,18.8774,18.956,38500.0
2010-09-28 14:00:00,19.31,19.31,19.25,19.28,29600.0,18.956,18.956,18.8971,18.9265,29600.0
2010-09-28 14:10:00,19.28,19.29,19.24,19.27,39000.0,18.9265,18.9363,18.8873,18.9167,39000.0
2010-09-28 14:20:00,19.27,19.28,19.21,19.21,25700.0,18.9167,18.9265,18.8578,18.8578,25700.0
2010-09-28 14:30:00,19.21,19.23,19.19,19.2,51400.0,18.8578,18.8774,18.8382,18.848,51400.0
2010-09-28 14:40:00,19.21,19.22,19.12,19.15,61200.0,18.8578,18.8676,18.7695,18.7989,61200.0
2010-09-28 14:50:00,19.16,19.17,19.14,19.16,22700.0,18.8087,18.8185,18.7891,18.8087,22700.0
2010-09-28 15:00:00,19.16,19.19,19.15,19.19,39400.0,18.8087,18.8382,18.7989,18.8382,39400.0
2010-09-28 15:10:00,19.2,19.25,19.18,19.25,48500.0,18.848,18.8971,18.8284,18.8971,48500.0
2010-09-28 15:20:00,19.25,19.26,19.22,19.24,46000.0,18.8971,18.9069,18.8676,18.8873,46000.0
2010-09-28 15:30:00,19.24,19.3,19.24,19.29,61300.0,18.8873,18.9462,18.8873,18.9363,61300.0
2010-09-28 15:40:00,19.3,19.34,19.27,19.32,66900.0,18.9462,18.9854,18.9167,18.9658,66900.0
2010-09-28 15:50:00,19.33,19.36,19.32,19.32,116400.0,18.9756,19.0051,18.9658,18.9658,116400.0
2010-09-29 09:30:00,19.21,19.26,19.15,19.24,41600.0,18.8578,18.9069,18.7989,18.8873,41600.0
2010-09-29 09:40:00,19.26,19.3,19.21,19.21,29100.0,18.9069,18.9462,18.8578,18.8578,29100.0
2010-09-29 09:50:00,19.21,19.21,19.16,19.18,23000.0,18.8578,18.8578,18.8087,18.8284,23000.0
2010-09-29 10:00:00,19.18,19.29,19.18,19.25,25800.0,18.8284,18.9363,18.8284,18.8971,25800.0
2010-09-29 10:10:00,19.25,19.29,19.17,19.17,25100.0,18.8971,18.9363,18.8185,18.8185,25100.0
2010-09-29 10:20:00,19.17,19.2,19.15,19.19,37100.0,18.8185,18.848,18.7989,18.8382,37100.0
2010-09-29 10:30:00,19.2,19.27,19.2,19.21,28900.0,18.848,18.9167,18.848,18.8578,28900.0
2010-09-29 10:40:00,19.22,19.24,19.18,19.21,38200.0,18.8676,18.8873,18.8284,18.8578,38200.0
2010-09-29 10:50:00,19.2,19.21,19.15,19.19,44800.0,18.848,18.8578,18.7989,18.8382,44800.0
2010-09-29 11:00:00,19.2,19.27,19.2,19.27,15000.0,18.848,18.9167,18.848,18.9167,15000.0
2010-09-29 11:10:00,19.26,19.27,19.23,19.24,46200.0,18.9069,18.9167,18.8774,18.8873,46200.0
2010-09-29 11:20:00,19.23,19.28,19.23,19.27,26400.0,18.8774,18.9265,18.8774,18.9167,26400.0
2010-09-29 11:30:00,19.27,19.34,19.27,19.34,8000.0,18.9167,18.9854,18.9167,18.9854,8000.0
2010-09-29 11:40:00,19.33,19.33,19.26,19.26,37300.0,18.9756,18.9756,18.9069,18.9069,37300.0
2010-09-29 11:50:00,19.27,19.29,19.26,19.27,29800.0,18.9167,18.9363,18.9069,18.9167,29800.0
2010-09-29 12:00:00,19.28,19.29,19.26,19.28,33700.0,18.9265,18.9363,18.9069,18.9265,33700.0
2010-09-29 12:10:00,19.28,19.32,19.27,19.31,25300.0,18.9265,18.9658,18.9167,18.956,25300.0
2010-09-29 12:20:00,19.3,19.33,19.3,19.31,23400.0,18.9462,18.9756,18.9462,18.956,23400.0
2010-09-29 12:30:00,19.3,19.3,19.27,19.3,15900.0,18.9462,18.9462,18.9167,18.9462,15900.0
2010-09-29 12:40:00,19.29,19.3,19.25,19.26,43500.0,18.9363,18.9462,18.8971,18.9069,43500.0
2010-09-29 12:50:00,19.27,19.27,19.24,19.26,30200.0,18.9167,18.9167,18.8873,18.9069,30200.0
2010-09-29 13:00:00,19.25,19.26,19.22,19.23,32200.0,18.8971,18.9069,18.8676,18.8774,32200.0
2010-09-29 13:10:00,19.23,19.26,19.22,19.25,22500.0,18.8774,18.9069,18.8676,18.8971,22500.0
2010-09-29 13:20:00,19.24,19.24,19.21,19.21,22500.0,18.8873,18.8873,18.8578,18.8578,22500.0
2010-09-29 13:30:00,19.21,19.24,19.15,19.17,24600.0,18.8578,18.8873,18.7989,18.8185,24600.0
2010-09-29 13:40:00,19.17,19.22,19.16,19.22,14700.0,18.8185,18.8676,18.8087,18.8676,14700.0
2010-09-29 13:50:00,19.22,19.26,19.21,19.24,18700.0,18.8676,18.9069,18.8578,18.8873,18700.0
2010-09-29 14:00:00,19.25,19.28,19.24,19.24,16300.0,18.8971,18.9265,18.8873,18.8873,16300.0
2010-09-29 14:10:00,19.24,19.26,19.24,19.25,13100.0,18.8873,18.9069,18.8873,18.8971,13100.0
2010-09-29 14:20:00,19.25,19.28,19.25,19.25,12900.0,18.8971,18.9265,18.8971,18.8971,12900.0
2010-09-29 14:30:00,19.26,19.26,19.25,19.26,6200.0,18.9069,18.9069,18.8971,18.9069,6200.0
2010-09-29 14:40:00,19.26,19.3,19.26,19.29,11000.0,18.9069,18.9462,18.9069,18.9363,11000.0
2010-09-29 14:50:00,19.3,19.31,19.27,19.29,17600.0,18.9462,18.956,18.9167,18.9363,17600.0
2010-09-29 15:00:00,19.3,19.31,19.23,19.25,27600.0,18.9462,18.956,18.8774,18.8971,27600.0
2010-09-29 15:10:00,19.25,19.25,19.19,19.21,41200.0,18.8971,18.8971,18.8382,18.8578,41200.0
2010-09-29 15:20:00,19.22,19.26,19.18,19.19,78500.0,18.8676,18.9069,18.8284,18.8382,78500.0
2010-09-29 15:30:00,19.2,19.21,19.15,19.17,44400.0,18.848,18.8578,18.7989,18.8185,44400.0
2010-09-29 15:40:00,19.18,19.23,19.15,19.22,124100.0,18.8284,18.8774,18.7989,18.8676,124100.0
2010-09-29 15:50:00,19.22,19.26,19.22,19.25,111100.0,18.8676,18.9069,18.8676,18.8971,111100.0
2010-09-30 09:30:00,19.3,19.47,19.3,19.37,56600.0,18.9462,19.113,18.9462,19.0149,56600.0
2010-09-30 09:40:00,19.37,19.56,19.33,19.5,68300.0,19.0149,19.2014,18.9756,19.1425,68300.0
2010-09-30 09:50:00,19.51,19.51,19.38,19.39,30400.0,19.1523,19.1523,19.0247,19.0345,30400.0
2010-09-30 10:00:00,19.41,19.42,19.31,19.41,35800.0,19.0541,19.064,18.956,19.0541,35800.0
2010-09-30 10:10:00,19.42,19.42,19.31,19.36,40700.0,19.064,19.064,18.956,19.0051,40700.0
2010-09-30 10:20:00,19.37,19.38,19.31,19.38,28500.0,19.0149,19.0247,18.956,19.0247,28500.0
2010-09-30 10:30:00,19.37,19.42,19.36,19.36,27900.0,19.0149,19.064,19.0051,19.0051,27900.0
2010-09-30 10:40:00,19.36,19.4,19.26,19.3,17100.0,19.0051,19.0443,18.9069,18.9462,17100.0
2010-09-30 10:50:00,19.31,19.33,19.23,19.24,16400.0,18.956,18.9756,18.8774,18.8873,16400.0
2010-09-30 11:00:00,19.23,19.23,19.18,19.18,24000.0,18.8774,18.8774,18.8284,18.8284,24000.0
2010-09-30 11:10:00,19.17,19.2,19.14,19.16,32400.0,18.8185,18.848,18.7891,18.8087,32400.0
2010-09-30 11:20:00,19.16,19.17,19.06,19.1,34700.0,18.8087,18.8185,18.7106,18.7498,34700.0
2010-09-30 11:30:00,19.09,19.09,19.0,19.06,42800.0,18.74,18.74,18.6517,18.7106,42800.0
2010-09-30 11:40:00,19.06,19.13,19.06,19.12,24300.0,18.7106,18.7793,18.7106,18.7695,24300.0
2010-09-30 11:50:00,19.13,19.15,19.09,19.1,24900.0,18.7793,18.7989,18.74,18.7498,24900.0
2010-09-30 12:00:00,19.11,19.13,19.01,19.02,31600.0,18.7596,18.7793,18.6615,18.6713,31600.0
2010-09-30 12:10:00,19.03,19.05,19.03,19.05,11100.0,18.6811,18.7007,18.6811,18.7007,11100.0
2010-09-30 12:20:00,19.05,19.08,19.04,19.07,16700.0,18.7007,18.7302,18.6909,18.7204,16700.0
2010-09-30 12:30:00,19.07,19.12,19.07,19.11,23500.0,18.7204,18.7695,18.7204,18.7596,23500.0
2010-09-30 12:40:00,19.11,19.12,19.1,19.12,23000.0,18.7596,18.7695,18.7498,18.7695,23000.0
2010-09-30 12:50:00,19.12,19.14,19.11,19.13,23400.0,18.7695,18.7891,18.7596,18.7793,23400.0
2010-09-30 13:00:00,19.13,19.15,19.13,19.15,16700.0,18.7793,18.7989,18.7793,18.7989,16700.0
2010-09-30 13:10:00,19.15,19.16,19.14,19.15,18700.0,18.7989,18.8087,18.7891,18.7989,18700.0
2010-09-30 13:20:00,19.15,19.15,19.13,19.15,14800.0,18.7989,18.7989,18.7793,18.7989,14800.0
2010-09-30 13:30:00,19.15,19.16,19.14,19.15,14200.0,18.7989,18.8087,18.7891,18.7989,14200.0
2010-09-30 13:40:00,19.15,19.15,19.12,19.12,15400.0,18.7989,18.7989,18.7695,18.7695,15400.0
2010-09-30 13:50:00,19.12,19.14,19.11,19.14,16600.0,18.7695,18.7891,18.7596,18.7891,16600.0
2010-09-30 14:00:00,19.14,19.16,19.12,19.12,30000.0,18.7891,18.8087,18.7695,18.7695,30000.0
2010-09-30 14:10:00,19.13,19.13,19.05,19.06,51100.0,18.7793,18.7793,18.7007,18.7106,51100.0
2010-09-30 14:20:00,19.07,19.11,19.07,19.1,27400.0,18.7204,18.7596,18.7204,18.7498,27400.0
2010-09-30 14:30:00,19.11,19.12,19.1,19.11,27500.0,18.7596,18.7695,18.7498,18.7596,27500.0
2010-09-30 14:40:00,19.12,19.12,19.11,19.12,55200.0,18.7695,18.7695,18.7596,18.7695,55200.0
2010-09-30 14:50:00,19.12,19.15,19.1,19.12,41200.0,18.7695,18.7989,18.7498,18.7695,41200.0
2010-09-30 15:00:00,19.12,19.16,19.1,19.16,32800.0,18.7695,18.8087,18.7498,18.8087,32800.0
2010-09-30 15:10:00,19.15,19.15,19.06,19.1,46200.0,18.7989,18.7989,18.7106,18.7498,46200.0
2010-09-30 15:20:00,19.1,19.16,19.1,19.16,46200.0,18.7498,18.8087,18.7498,18.8087,46200.0
2010-09-30 15:30:00,19.15,19.17,19.09,19.11,41200.0,18.7989,18.8185,18.74,18.7596,41200.0
2010-09-30 15:40:00,19.12,19.14,19.06,19.09,87600.0,18.7695,18.7891,18.7106,18.74,87600.0
2010-09-30 15:50:00,19.09,19.13,19.08,19.09,114900.0,18.74,18.7793,18.7302,18.74,114900.0
2010-10-01 09:30:00,19.24,19.27,19.2,19.25,49800.0,18.8873,18.9167,18.848,18.8971,49800.0
2010-10-01 09:40:00,19.25,19.27,19.21,19.23,58000.0,18.8971,18.9167,18.8578,18.8774,58000.0
2010-10-01 09:50:00,19.23,19.25,19.15,19.24,69300.0,18.8774,18.8971,18.7989,18.8873,69300.0
2010-10-01 10:00:00,19.24,19.26,19.16,19.24,93300.0,18.8873,18.9069,18.8087,18.8873,93300.0
2010-10-01 10:10:00,19.24,19.26,19.23,19.23,48100.0,18.8873,18.9069,18.8774,18.8774,48100.0
2010-10-01 10:20:00,19.22,19.22,19.09,19.14,50400.0,18.8676,18.8676,18.74,18.7891,50400.0
2010-10-01 10:30:00,19.14,19.14,19.01,19.06,100800.0,18.7891,18.7891,18.6615,18.7106,100800.0
2010-10-01 10:40:00,19.05,19.1,19.04,19.09,31800.0,18.7007,18.7498,18.6909,18.74,31800.0
2010-10-01 10:50:00,19.09,19.1,19.02,19.06,43500.0,18.74,18.7498,18.6713,18.7106,43500.0
2010-10-01 11:00:00,19.05,19.09,19.03,19.09,30300.0,18.7007,18.74,18.6811,18.74,30300.0
2010-10-01 11:10:00,19.09,19.12,19.05,19.11,13900.0,18.74,18.7695,18.7007,18.7596,13900.0
2010-10-01 11:20:00,19.1,19.1,19.05,19.07,18200.0,18.7498,18.7498,18.7007,18.7204,18200.0
2010-10-01 11:30:00,19.06,19.12,19.03,19.11,18300.0,18.7106,18.7695,18.6811,18.7596,18300.0
2010-10-01 11:40:00,19.12,19.17,19.11,19.14,14600.0,18.7695,18.8185,18.7596,18.7891,14600.0
2010-10-01 11:50:00,19.15,19.15,19.11,19.11,4000.0,18.7989,18.7989,18.7596,18.7596,4000.0
2010-10-01 12:00:00,19.11,19.12,19.09,19.11,14500.0,18.7596,18.7695,18.74,18.7596,14500.0
2010-10-01 12:10:00,19.1,19.11,19.05,19.06,17600.0,18.7498,18.7596,18.7007,18.7106,17600.0
2010-10-01 12:20:00,19.06,19.06,19.03,19.05,15200.0,18.7106,18.7106,18.6811,18.7007,15200.0
2010-10-01 12:30:00,19.05,19.05,18.97,18.97,39100.0,18.7007,18.7007,18.6222,18.6222,39100.0
2010-10-01 12:40:00,18.96,18.99,18.96,18.98,81100.0,18.6124,18.6418,18.6124,18.632,81100.0
2010-10-01 12:50:00,18.98,19.0,18.97,19.0,25500.0,18.632,18.6517,18.6222,18.6517,25500.0
2010-10-01 13:00:00,19.0,19.01,18.99,18.99,29600.0,18.6517,18.6615,18.6418,18.6418,29600.0
2010-10-01 13:10:00,19.0,19.03,18.99,19.01,18500.0,18.6517,18.6811,18.6418,18.6615,18500.0
2010-10-01 13:20:00,19.01,19.02,18.97,19.01,55400.0,18.6615,18.6713,18.6222,18.6615,55400.0
2010-10-01 13:30:00,19.01,19.01,18.98,18.98,25700.0,18.6615,18.6615,18.632,18.632,25700.0
2010-10-01 13:40:00,18.97,18.98,18.95,18.98,22200.0,18.6222,18.632,18.6026,18.632,22200.0
2010-10-01 13:50:00,18.98,19.02,18.98,19.02,16400.0,18.632,18.6713,18.632,18.6713,16400.0
2010-10-01 14:00:00,19.01,19.05,19.01,19.04,24700.0,18.6615,18.7007,18.6615,18.6909,24700.0
2010-10-01 14:10:00,19.04,19.07,19.03,19.07,9500.0,18.6909,18.7204,18.6811,18.7204,9500.0
2010-10-01 14:20:00,19.06,19.09,19.05,19.06,41700.0,18.7106,18.74,18.7007,18.7106,41700.0
2010-10-01 14:30:00,19.07,19.08,19.05,19.05,25600.0,18.7204,18.7302,18.7007,18.7007,25600.0
2010-10-01 14:40:00,19.05,19.05,19.0,19.02,77900.0,18.7007,18.7007,18.6517,18.6713,77900.0
2010-10-01 14:50:00,19.02,19.04,19.0,19.0,56000.0,18.6713,18.6909,18.6517,18.6517,56000.0
2010-10-01 15:00:00,19.01,19.04,19.0,19.02,97000.0,18.6615,18.6909,18.6517,18.6713,97000.0
2010-10-01 15:10:00,19.02,19.05,18.99,19.05,38700.0,18.6713,18.7007,18.6418,18.7007,38700.0
2010-10-01 15:20:00,19.05,19.08,19.02,19.02,28600.0,18.7007,18.7302,18.6713,18.6713,28600.0
2010-10-01 15:30:00,19.03,19.08,19.02,19.05,56600.0,18.6811,18.7302,18.6713,18.7007,56600.0
2010-10-01 15:40:00,19.05,19.07,19.01,19.02,80100.0,18.7007,18.7204,18.6615,18.6713,80100.0
2010-10-01 15:50:00,19.02,19.04,18.98,19.0,232300.0,18.6713,18.6909,18.632,18.6517,232300.0
2010-10-04 09:30:00,18.86,19.12,18.86,19.08,55300.0,18.5142,18.7695,18.5142,18.7302,55300.0
2010-10-04 09:40:00,19.08,19.19,19.05,19.16,81500.0,18.7302,18.8382,18.7007,18.8087,81500.0
2010-10-04 09:50:00,19.16,19.18,19.09,19.12,72600.0,18.8087,18.8284,18.74,18.7695,72600.0
2010-10-04 10:00:00,19.12,19.16,19.03,19.05,113100.0,18.7695,18.8087,18.6811,18.7007,113100.0
2010-10-04 10:10:00,19.05,19.09,19.01,19.07,54900.0,18.7007,18.74,18.6615,18.7204,54900.0
2010-10-04 10:20:00,19.08,19.12,19.06,19.09,38000.0,18.7302,18.7695,18.7106,18.74,38000.0
2010-10-04 10:30:00,19.09,19.11,19.05,19.07,26900.0,18.74,18.7596,18.7007,18.7204,26900.0
2010-10-04 10:40:00,19.06,19.07,18.99,19.0,32500.0,18.7106,18.7204,18.6418,18.6517,32500.0
2010-10-04 10:50:00,19.0,19.04,19.0,19.03,49500.0,18.6517,18.6909,18.6517,18.6811,49500.0
2010-10-04 11:00:00,19.03,19.03,18.94,18.95,32500.0,18.6811,18.6811,18.5928,18.6026,32500.0
2010-10-04 11:10:00,18.96,18.97,18.93,18.95,41300.0,18.6124,18.6222,18.5829,18.6026,41300.0
2010-10-04 11:20:00,18.95,18.95,18.89,18.92,36800.0,18.6026,18.6026,18.5437,18.5731,36800.0
2010-10-04 11:30:00,18.91,18.96,18.9,18.95,22700.0,18.5633,18.6124,18.5535,18.6026,22700.0
2010-10-04 11:40:00,18.95,18.96,18.93,18.95,23600.0,18.6026,18.6124,18.5829,18.6026,23600.0
2010-10-04 11:50:00,18.95,18.95,18.85,18.86,25900.0,18.6026,18.6026,18.5044,18.5142,25900.0
2010-10-04 12:00:00,18.85,18.85,18.79,18.81,43500.0,18.5044,18.5044,18.4455,18.4651,43500.0
2010-10-04 12:10:00,18.82,18.84,18.79,18.83,17000.0,18.475,18.4946,18.4455,18.4848,17000.0
2010-10-04 12:20:00,18.83,18.83,18.8,18.8,16800.0,18.4848,18.4848,18.4553,18.4553,16800.0
2010-10-04 12:30:00,18.8,18.82,18.75,18.75,48000.0,18.4553,18.475,18.4062,18.4062,48000.0
2010-10-04 12:40:00,18.75,18.77,18.72,18.76,29800.0,18.4062,18.4259,18.3768,18.4161,29800.0
2010-10-04 12:50:00,18.76,18.79,18.75,18.77,20700.0,18.4161,18.4455,18.4062,18.4259,20700.0
2010-10-04 13:00:00,18.77,18.83,18.77,18.81,25100.0,18.4259,18.4848,18.4259,18.4651,25100.0
2010-10-04 13:10:00,18.81,18.82,18.78,18.82,15500.0,18.4651,18.475,18.4357,18.475,15500.0
2010-10-04 13:20:00,18.82,18.83,18.8,18.81,17900.0,18.475,18.4848,18.4553,18.4651,17900.0
2010-10-04 13:30:00,18.81,18.81,18.77,18.79,13700.0,18.4651,18.4651,18.4259,18.4455,13700.0
2010-10-04 13:40:00,18.79,18.79,18.75,18.77,19700.0,18.4455,18.4455,18.4062,18.4259,19700.0
2010-10-04 13:50:00,18.77,18.79,18.76,18.79,12500.0,18.4259,18.4455,18.4161,18.4455,12500.0
2010-10-04 14:00:00,18.8,18.82,18.79,18.8,24400.0,18.4553,18.475,18.4455,18.4553,24400.0
2010-10-04 14:10:00,18.79,18.8,18.75,18.76,31500.0,18.4455,18.4553,18.4062,18.4161,31500.0
2010-10-04 14:20:00,18.76,18.79,18.74,18.79,30900.0,18.4161,18.4455,18.3964,18.4455,30900.0
2010-10-04 14:30:00,18.78,18.83,18.76,18.82,33500.0,18.4357,18.4848,18.4161,18.475,33500.0
2010-10-04 14:40:00,18.82,18.83,18.8,18.81,22000.0,18.475,18.4848,18.4553,18.4651,22000.0
2010-10-04 14:50:00,18.81,18.84,18.81,18.82,25600.0,18.4651,18.4946,18.4651,18.475,25600.0
2010-10-04 15:00:00,18.82,18.89,18.82,18.86,32100.0,18.475,18.5437,18.475,18.5142,32100.0
2010-10-04 15:10:00,18.86,18.87,18.81,18.84,45000.0,18.5142,18.524,18.4651,18.4946,45000.0
2010-10-04 15:20:00,18.85,18.88,18.83,18.85,52000.0,18.5044,18.5339,18.4848,18.5044,52000.0
2010-10-04 15:30:00,18.84,18.87,18.82,18.82,33200.0,18.4946,18.524,18.475,18.475,33200.0
2010-10-04 15:40:00,18.83,18.85,18.82,18.85,34900.0,18.4848,18.5044,18.475,18.5044,34900.0
2010-10-04 15:50:00,18.85,18.86,18.81,18.83,150900.0,18.5044,18.5142,18.4651,18.4848,150900.0
2010-10-05 09:30:00,18.89,18.99,18.74,18.74,153900.0,18.5437,18.6418,18.3964,18.3964,153900.0
2010-10-05 09:40:00,18.75,18.84,18.72,18.76,78000.0,18.4062,18.4946,18.3768,18.4161,78000.0
2010-10-05 09:50:00,18.76,18.82,18.71,18.82,73100.0,18.4161,18.475,18.367,18.475,73100.0
2010-10-05 10:00:00,18.81,18.87,18.75,18.8,113900.0,18.4651,18.524,18.4062,18.4553,113900.0
2010-10-05 10:10:00,18.81,18.85,18.81,18.82,34200.0,18.4651,18.5044,18.4651,18.475,34200.0
2010-10-05 10:20:00,18.81,18.86,18.74,18.86,107000.0,18.4651,18.5142,18.3964,18.5142,107000.0
2010-10-05 10:30:00,18.86,18.88,18.81,18.83,109400.0,18.5142,18.5339,18.4651,18.4848,109400.0
2010-10-05 10:40:00,18.84,18.86,18.8,18.84,49200.0,18.4946,18.5142,18.4553,18.4946,49200.0
2010-10-05 10:50:00,18.84,18.85,18.79,18.8,64800.0,18.4946,18.5044,18.4455,18.4553,64800.0
2010-10-05 11:00:00,18.8,18.83,18.79,18.83,54500.0,18.4553,18.4848,18.4455,18.4848,54500.0
2010-10-05 11:10:00,18.82,18.86,18.81,18.84,33900.0,18.475,18.5142,18.4651,18.4946,33900.0
2010-10-05 11:20:00,18.84,18.85,18.81,18.82,31700.0,18.4946,18.5044,18.4651,18.475,31700.0
2010-10-05 11:30:00,18.81,18.87,18.79,18.87,61800.0,18.4651,18.524,18.4455,18.524,61800.0
2010-10-05 11:40:00,18.87,18.88,18.81,18.81,60200.0,18.524,18.5339,18.4651,18.4651,60200.0
2010-10-05 11:50:00,18.81,18.87,18.81,18.86,40900.0,18.4651,18.524,18.4651,18.5142,40900.0
2010-10-05 12:00:00,18.87,18.87,18.86,18.86,17500.0,18.524,18.524,18.5142,18.5142,17500.0
2010-10-05 12:10:00,18.86,18.9,18.85,18.9,39000.0,18.5142,18.5535,18.5044,18.5535,39000.0
2010-10-05 12:20:00,18.9,18.91,18.88,18.9,105400.0,18.5535,18.5633,18.5339,18.5535,105400.0
2010-10-05 12:30:00,18.91,18.92,18.88,18.91,51500.0,18.5633,18.5731,18.5339,18.5633,51500.0
2010-10-05 12:40:00,18.91,18.95,18.91,18.94,35100.0,18.5633,18.6026,18.5633,18.5928,35100.0
2010-10-05 12:50:00,18.94,18.94,18.92,18.93,35200.0,18.5928,18.5928,18.5731,18.5829,35200.0
2010-10-05 13:00:00,18.94,18.95,18.94,18.94,38000.0,18.5928,18.6026,18.5928,18.5928,38000.0
2010-10-05 13:10:00,18.94,18.95,18.91,18.93,49000.0,18.5928,18.6026,18.5633,18.5829,49000.0
2010-10-05 13:20:00,18.93,18.95,18.93,18.94,15800.0,18.5829,18.6026,18.5829,18.5928,15800.0
2010-10-05 13:30:00,18.94,18.95,18.93,18.93,30300.0,18.5928,18.6026,18.5829,18.5829,30300.0
2010-10-05 13:40:00,18.93,18.94,18.93,18.93,16600.0,18.5829,18.5928,18.5829,18.5829,16600.0
2010-10-05 13:50:00,18.94,18.97,18.93,18.97,58400.0,18.5928,18.6222,18.5829,18.6222,58400.0
2010-10-05 14:00:00,18.96,19.01,18.96,18.99,66000.0,18.6124,18.6615,18.6124,18.6418,66000.0
2010-10-05 14:10:00,19.0,19.03,18.98,18.99,90600.0,18.6517,18.6811,18.632,18.6418,90600.0
2010-10-05 14:20:00,18.99,19.0,18.98,19.0,13200.0,18.6418,18.6517,18.632,18.6517,13200.0
2010-10-05 14:30:00,19.0,19.04,19.0,19.01,65600.0,18.6517,18.6909,18.6517,18.6615,65600.0
2010-10-05 14:40:00,19.01,19.03,19.01,19.02,18800.0,18.6615,18.6811,18.6615,18.6713,18800.0
2010-10-05 14:50:00,19.03,19.07,19.02,19.06,37200.0,18.6811,18.7204,18.6713,18.7106,37200.0
2010-10-05 15:00:00,19.07,19.09,19.07,19.08,43300.0,18.7204,18.74,18.7204,18.7302,43300.0
2010-10-05 15:10:00,19.08,19.13,19.08,19.12,40500.0,18.7302,18.7793,18.7302,18.7695,40500.0
2010-10-05 15:20:00,19.12,19.13,19.1,19.11,69700.0,18.7695,18.7793,18.7498,18.7596,69700.0
2010-10-05 15:30:00,19.11,19.13,19.11,19.12,36500.0,18.7596,18.7793,18.7596,18.7695,36500.0
2010-10-05 15:40:00,19.13,19.17,19.12,19.17,118400.0,18.7793,18.8185,18.7695,18.8185,118400.0
2010-10-05 15:50:00,19.17,19.17,19.14,19.14,186500.0,18.8185,18.8185,18.7891,18.7891,186500.0
2010-10-06 09:30:00,19.08,19.16,18.95,19.14,69400.0,18.7302,18.8087,18.6026,18.7891,69400.0
2010-10-06 09:40:00,19.14,19.19,19.1,19.17,40100.0,18.7891,18.8382,18.7498,18.8185,40100.0
2010-10-06 09:50:00,19.17,19.26,19.15,19.16,40800.0,18.8185,18.9069,18.7989,18.8087,40800.0
2010-10-06 10:00:00,19.16,19.19,19.15,19.15,28700.0,18.8087,18.8382,18.7989,18.7989,28700.0
2010-10-06 10:10:00,19.16,19.2,19.14,19.15,30800.0,18.8087,18.848,18.7891,18.7989,30800.0
2010-10-06 10:20:00,19.16,19.16,19.1,19.11,24800.0,18.8087,18.8087,18.7498,18.7596,24800.0
2010-10-06 10:30:00,19.11,19.12,19.06,19.07,28700.0,18.7596,18.7695,18.7106,18.7204,28700.0
2010-10-06 10:40:00,19.07,19.16,19.06,19.13,28500.0,18.7204,18.8087,18.7106,18.7793,28500.0
2010-10-06 10:50:00,19.14,19.14,19.08,19.12,35000.0,18.7891,18.7891,18.7302,18.7695,35000.0
2010-10-06 11:00:00,19.13,19.18,19.11,19.18,30500.0,18.7793,18.8284,18.7596,18.8284,30500.0
2010-10-06 11:10:00,19.17,19.17,19.11,19.11,19600.0,18.8185,18.8185,18.7596,18.7596,19600.0
2010-10-06 11:20:00,19.11,19.14,19.1,19.14,27800.0,18.7596,18.7891,18.7498,18.7891,27800.0
2010-10-06 11:30:00,19.14,19.18,19.13,19.18,16000.0,18.7891,18.8284,18.7793,18.8284,16000.0
2010-10-06 11:40:00,19.18,19.18,19.14,19.14,13000.0,18.8284,18.8284,18.7891,18.7891,13000.0
2010-10-06 11:50:00,19.15,19.15,19.12,19.13,19300.0,18.7989,18.7989,18.7695,18.7793,19300.0
2010-10-06 12:00:00,19.13,19.14,19.13,19.14,15900.0,18.7793,18.7891,18.7793,18.7891,15900.0
2010-10-06 12:10:00,19.14,19.14,19.08,19.08,20300.0,18.7891,18.7891,18.7302,18.7302,20300.0
2010-10-06 12:20:00,19.08,19.09,19.03,19.03,32700.0,18.7302,18.74,18.6811,18.6811,32700.0
2010-10-06 12:30:00,19.03,19.04,18.99,18.99,38500.0,18.6811,18.6909,18.6418,18.6418,38500.0
2010-10-06 12:40:00,18.99,19.02,18.98,18.99,30800.0,18.6418,18.6713,18.632,18.6418,30800.0
2010-10-06 12:50:00,18.98,18.99,18.93,18.93,25400.0,18.632,18.6418,18.5829,18.5829,25400.0
2010-10-06 13:00:00,18.93,18.94,18.9,18.93,51500.0,18.5829,18.5928,18.5535,18.5829,51500.0
2010-10-06 13:10:00,18.93,18.94,18.9,18.9,26800.0,18.5829,18.5928,18.5535,18.5535,26800.0
2010-10-06 13:20:00,18.9,18.97,18.9,18.97,55100.0,18.5535,18.6222,18.5535,18.6222,55100.0
2010-10-06 13:30:00,18.96,19.01,18.95,19.0,67100.0,18.6124,18.6615,18.6026,18.6517,67100.0
2010-10-06 13:40:00,19.0,19.03,19.0,19.03,49000.0,18.6517,18.6811,18.6517,18.6811,49000.0
2010-10-06 13:50:00,19.02,19.04,18.98,19.04,33000.0,18.6713,18.6909,18.632,18.6909,33000.0
2010-10-06 14:00:00,19.03,19.04,18.99,19.03,31400.0,18.6811,18.6909,18.6418,18.6811,31400.0
2010-10-06 14:10:00,19.02,19.04,19.0,19.01,26500.0,18.6713,18.6909,18.6517,18.6615,26500.0
2010-10-06 14:20:00,19.0,19.02,19.0,19.02,14700.0,18.6517,18.6713,18.6517,18.6713,14700.0
2010-10-06 14:30:00,19.02,19.04,19.01,19.03,39300.0,18.6713,18.6909,18.6615,18.6811,39300.0
2010-10-06 14:40:00,19.02,19.03,19.02,19.02,19900.0,18.6713,18.6811,18.6713,18.6713,19900.0
2010-10-06 14:50:00,19.03,19.03,19.02,19.03,18300.0,18.6811,18.6811,18.6713,18.6811,18300.0
2010-10-06 15:00:00,19.03,19.03,18.99,19.0,64600.0,18.6811,18.6811,18.6418,18.6517,64600.0
2010-10-06 15:10:00,19.0,19.03,18.99,19.02,32400.0,18.6517,18.6811,18.6418,18.6713,32400.0
2010-10-06 15:20:00,19.03,19.06,19.03,19.06,29700.0,18.6811,18.7106,18.6811,18.7106,29700.0
2010-10-06 15:30:00,19.06,19.06,19.04,19.05,37700.0,18.7106,18.7106,18.6909,18.7007,37700.0
2010-10-06 15:40:00,19.05,19.08,19.04,19.08,61300.0,18.7007,18.7302,18.6909,18.7302,61300.0
2010-10-06 15:50:00,19.08,19.09,19.07,19.08,119100.0,18.7302,18.74,18.7204,18.7302,119100.0
2010-10-07 09:30:00,19.2,19.21,19.03,19.12,57000.0,18.848,18.8578,18.6811,18.7695,57000.0
2010-10-07 09:40:00,19.12,19.19,19.09,19.13,50800.0,18.7695,18.8382,18.74,18.7793,50800.0
2010-10-07 09:50:00,19.12,19.2,19.11,19.18,46200.0,18.7695,18.848,18.7596,18.8284,46200.0
2010-10-07 10:00:00,19.17,19.21,19.12,19.21,31700.0,18.8185,18.8578,18.7695,18.8578,31700.0
2010-10-07 10:10:00,19.22,19.29,19.22,19.29,26300.0,18.8676,18.9363,18.8676,18.9363,26300.0
2010-10-07 10:20:00,19.29,19.32,19.27,19.3,18500.0,18.9363,18.9658,18.9167,18.9462,18500.0
2010-10-07 10:30:00,19.3,19.36,19.3,19.32,35400.0,18.9462,19.0051,18.9462,18.9658,35400.0
2010-10-07 10:40:00,19.31,19.34,19.28,19.33,33100.0,18.956,18.9854,18.9265,18.9756,33100.0
2010-10-07 10:50:00,19.33,19.36,19.33,19.33,30400.0,18.9756,19.0051,18.9756,18.9756,30400.0
2010-10-07 11:00:00,19.33,19.4,19.3,19.38,71500.0,18.9756,19.0443,18.9462,19.0247,71500.0
2010-10-07 11:10:00,19.37,19.41,19.35,19.38,69300.0,19.0149,19.0541,18.9952,19.0247,69300.0
2010-10-07 11:20:00,19.38,19.45,19.38,19.42,71100.0,19.0247,19.0934,19.0247,19.064,71100.0
2010-10-07 11:30:00,19.42,19.46,19.4,19.4,25700.0,19.064,19.1032,19.0443,19.0443,25700.0
2010-10-07 11:40:00,19.4,19.41,19.37,19.41,67200.0,19.0443,19.0541,19.0149,19.0541,67200.0
2010-10-07 11:50:00,19.41,19.46,19.41,19.46,73400.0,19.0541,19.1032,19.0541,19.1032,73400.0
2010-10-07 12:00:00,19.46,19.47,19.41,19.41,21100.0,19.1032,19.113,19.0541,19.0541,21100.0
2010-10-07 12:10:00,19.42,19.42,19.4,19.4,11000.0,19.064,19.064,19.0443,19.0443,11000.0
2010-10-07 12:20:00,19.4,19.41,19.4,19.4,34400.0,19.0443,19.0541,19.0443,19.0443,34400.0
2010-10-07 12:30:00,19.4,19.41,19.36,19.39,56000.0,19.0443,19.0541,19.0051,19.0345,56000.0
2010-10-07 12:40:00,19.39,19.41,19.39,19.4,42600.0,19.0345,19.0541,19.0345,19.0443,42600.0
2010-10-07 12:50:00,19.41,19.41,19.4,19.4,12100.0,19.0541,19.0541,19.0443,19.0443,12100.0
2010-10-07 13:00:00,19.4,19.6,19.4,19.58,146300.0,19.0443,19.2407,19.0443,19.221,146300.0
2010-10-07 13:10:00,19.58,19.63,19.54,19.55,79000.0,19.221,19.2701,19.1818,19.1916,79000.0
2010-10-07 13:20:00,19.55,19.56,19.52,19.53,13300.0,19.1916,19.2014,19.1621,19.1719,13300.0
2010-10-07 13:30:00,19.53,19.55,19.5,19.55,40600.0,19.1719,19.1916,19.1425,19.1916,40600.0
2010-10-07 13:40:00,19.55,19.59,19.55,19.57,33100.0,19.1916,19.2308,19.1916,19.2112,33100.0
2010-10-07 13:50:00,19.57,19.63,19.55,19.62,35400.0,19.2112,19.2701,19.1916,19.2603,35400.0
2010-10-07 14:00:00,19.62,19.65,19.6,19.63,77400.0,19.2603,19.2897,19.2407,19.2701,77400.0
2010-10-07 14:10:00,19.62,19.68,19.62,19.66,59800.0,19.2603,19.3192,19.2603,19.2996,59800.0
2010-10-07 14:20:00,19.67,19.71,19.66,19.71,42500.0,19.3094,19.3486,19.2996,19.3486,42500.0
2010-10-07 14:30:00,19.71,19.75,19.7,19.75,91000.0,19.3486,19.3879,19.3388,19.3879,91000.0
2010-10-07 14:40:00,19.75,19.81,19.74,19.76,93100.0,19.3879,19.4468,19.3781,19.3977,93100.0
2010-10-07 14:50:00,19.76,19.77,19.74,19.76,135800.0,19.3977,19.4075,19.3781,19.3977,135800.0
2010-10-07 15:00:00,19.77,19.79,19.74,19.74,119300.0,19.4075,19.4272,19.3781,19.3781,119300.0
2010-10-07 15:10:00,19.75,19.75,19.72,19.75,65800.0,19.3879,19.3879,19.3585,19.3879,65800.0
2010-10-07 15:20:00,19.75,19.78,19.74,19.76,103100.0,19.3879,19.4174,19.3781,19.3977,103100.0
2010-10-07 15:30:00,19.76,19.82,19.74,19.81,137500.0,19.3977,19.4566,19.3781,19.4468,137500.0
2010-10-07 15:40:00,19.82,19.82,19.8,19.82,140500.0,19.4566,19.4566,19.437,19.4566,140500.0
2010-10-07 15:50:00,19.81,19.84,19.8,19.82,333200.0,19.4468,19.4763,19.437,19.4566,333200.0
2010-10-08 09:30:00,19.82,19.87,19.66,19.8,82500.0,19.4566,19.5057,19.2996,19.437,82500.0
2010-10-08 09:40:00,19.81,19.83,19.73,19.73,83900.0,19.4468,19.4664,19.3683,19.3683,83900.0
2010-10-08 09:50:00,19.74,19.8,19.74,19.75,31300.0,19.3781,19.437,19.3781,19.3879,31300.0
2010-10-08 10:00:00,19.75,19.75,19.67,19.67,35600.0,19.3879,19.3879,19.3094,19.3094,35600.0
2010-10-08 10:10:00,19.67,19.71,19.66,19.69,45300.0,19.3094,19.3486,19.2996,19.329,45300.0
2010-10-08 10:20:00,19.68,19.71,19.68,19.69,42400.0,19.3192,19.3486,19.3192,19.329,42400.0
2010-10-08 10:30:00,19.7,19.74,19.69,19.73,20500.0,19.3388,19.3781,19.329,19.3683,20500.0
2010-10-08 10:40:00,19.74,19.79,19.74,19.74,35700.0,19.3781,19.4272,19.3781,19.3781,35700.0
2010-10-08 10:50:00,19.75,19.82,19.74,19.82,30000.0,19.3879,19.4566,19.3781,19.4566,30000.0
2010-10-08 11:00:00,19.81,19.85,19.81,19.83,29200.0,19.4468,19.4861,19.4468,19.4664,29200.0
2010-10-08 11:10:00,19.83,19.89,19.82,19.88,34800.0,19.4664,19.5253,19.4566,19.5155,34800.0
2010-10-08 11:20:00,19.87,19.96,19.87,19.92,50400.0,19.5057,19.5941,19.5057,19.5548,50400.0
2010-10-08 11:30:00,19.93,19.98,19.93,19.94,51800.0,19.5646,19.6137,19.5646,19.5744,51800.0
2010-10-08 11:40:00,19.94,20.0,19.94,19.99,29000.0,19.5744,19.6333,19.5744,19.6235,29000.0
2010-10-08 11:50:00,19.99,20.0,19.98,19.99,47700.0,19.6235,19.6333,19.6137,19.6235,47700.0
2010-10-08 12:00:00,20.0,20.0,19.97,19.97,29800.0,19.6333,19.6333,19.6039,19.6039,29800.0
2010-10-08 12:10:00,19.98,19.99,19.97,19.99,23200.0,19.6137,19.6235,19.6039,19.6235,23200.0
2010-10-08 12:20:00,19.99,20.0,19.98,19.98,11400.0,19.6235,19.6333,19.6137,19.6137,11400.0
2010-10-08 12:30:00,19.98,20.0,19.96,20.0,69900.0,19.6137,19.6333,19.5941,19.6333,69900.0
2010-10-08 12:40:00,20.0,20.02,19.99,20.01,68600.0,19.6333,19.653,19.6235,19.6431,68600.0
2010-10-08 12:50:00,20.01,20.01,19.98,20.01,88800.0,19.6431,19.6431,19.6137,19.6431,88800.0
2010-10-08 13:00:00,20.01,20.03,20.0,20.0,9900.0,19.6431,19.6628,19.6333,19.6333,9900.0
2010-10-08 13:10:00,20.0,20.08,20.0,20.07,41500.0,19.6333,19.7119,19.6333,19.702,41500.0
2010-10-08 13:20:00,20.08,20.14,20.06,20.1,63900.0,19.7119,19.7708,19.6922,19.7315,63900.0
2010-10-08 13:30:00,20.1,20.18,20.09,20.16,87100.0,19.7315,19.81,19.7217,19.7904,87100.0
2010-10-08 13:40:00,20.16,20.18,20.04,20.06,66000.0,19.7904,19.81,19.6726,19.6922,66000.0
2010-10-08 13:50:00,20.06,20.09,20.04,20.05,26100.0,19.6922,19.7217,19.6726,19.6824,26100.0
2010-10-08 14:00:00,20.05,20.05,19.97,20.0,33000.0,19.6824,19.6824,19.6039,19.6333,33000.0
2010-10-08 14:10:00,20.01,20.01,20.0,20.01,44100.0,19.6431,19.6431,19.6333,19.6431,44100.0
2010-10-08 14:20:00,20.0,20.03,20.0,20.03,42500.0,19.6333,19.6628,19.6333,19.6628,42500.0
2010-10-08 14:30:00,20.03,20.03,20.02,20.03,5000.0,19.6628,19.6628,19.653,19.6628,5000.0
2010-10-08 14:40:00,20.02,20.03,20.02,20.03,5300.0,19.653,19.6628,19.653,19.6628,5300.0
2010-10-08 14:50:00,20.03,20.05,20.01,20.05,24700.0,19.6628,19.6824,19.6431,19.6824,24700.0
2010-10-08 15:00:00,20.04,20.04,20.02,20.04,19500.0,19.6726,19.6726,19.653,19.6726,19500.0
2010-10-08 15:10:00,20.05,20.06,20.04,20.05,9500.0,19.6824,19.6922,19.6726,19.6824,9500.0
2010-10-08 15:20:00,20.05,20.06,20.03,20.04,14400.0,19.6824,19.6922,19.6628,19.6726,14400.0
2010-10-08 15:30:00,20.03,20.1,20.03,20.05,81900.0,19.6628,19.7315,19.6628,19.6824,81900.0
2010-10-08 15:40:00,20.05,20.06,20.0,20.02,166300.0,19.6824,19.6922,19.6333,19.653,166300.0
2010-10-08 15:50:00,20.02,20.06,20.01,20.02,170200.0,19.653,19.6922,19.6431,19.653,170200.0
2010-10-11 09:30:00,19.95,20.0,19.85,19.99,68100.0,19.5842,19.6333,19.4861,19.6235,68100.0
2010-10-11 09:40:00,19.99,20.04,19.95,20.0,29000.0,19.6235,19.6726,19.5842,19.6333,29000.0
2010-10-11 09:50:00,20.0,20.02,19.96,19.99,28000.0,19.6333,19.653,19.5941,19.6235,28000.0
2010-10-11 10:00:00,19.99,20.06,19.99,20.05,31500.0,19.6235,19.6922,19.6235,19.6824,31500.0
2010-10-11 10:10:00,20.05,20.05,20.01,20.03,26300.0,19.6824,19.6824,19.6431,19.6628,26300.0
2010-10-11 10:20:00,20.03,20.08,20.03,20.08,17400.0,19.6628,19.7119,19.6628,19.7119,17400.0
2010-10-11 10:30:00,20.07,20.09,20.0,20.01,23700.0,19.702,19.7217,19.6333,19.6431,23700.0
2010-10-11 10:40:00,20.01,20.05,19.98,20.02,65600.0,19.6431,19.6824,19.6137,19.653,65600.0
2010-10-11 10:50:00,20.01,20.03,20.0,20.02,19200.0,19.6431,19.6628,19.6333,19.653,19200.0
2010-10-11 11:00:00,20.01,20.04,20.0,20.0,22400.0,19.6431,19.6726,19.6333,19.6333,22400.0
2010-10-11 11:10:00,20.01,20.07,20.0,20.03,18100.0,19.6431,19.702,19.6333,19.6628,18100.0
2010-10-11 11:20:00,20.02,20.08,20.02,20.08,10800.0,19.653,19.7119,19.653,19.7119,10800.0
2010-10-11 11:30:00,20.07,20.08,20.04,20.06,20500.0,19.702,19.7119,19.6726,19.6922,20500.0
2010-10-11 11:40:00,20.07,20.07,20.04,20.05,6600.0,19.702,19.702,19.6726,19.6824,6600.0
2010-10-11 11:50:00,20.05,20.05,20.02,20.03,10600.0,19.6824,19.6824,19.653,19.6628,10600.0
2010-10-11 12:00:00,20.03,20.04,20.02,20.04,14000.0,19.6628,19.6726,19.653,19.6726,14000.0
2010-10-11 12:10:00,20.03,20.05,20.02,20.04,12300.0,19.6628,19.6824,19.653,19.6726,12300.0
2010-10-11 12:20:00,20.03,20.04,20.02,20.04,14100.0,19.6628,19.6726,19.653,19.6726,14100.0
2010-10-11 12:30:00,20.04,20.09,20.03,20.09,10300.0,19.6726,19.7217,19.6628,19.7217,10300.0
2010-10-11 12:40:00,20.09,20.09,20.06,20.07,8000.0,19.7217,19.7217,19.6922,19.702,8000.0
2010-10-11 12:50:00,20.07,20.08,20.06,20.08,10000.0,19.702,19.7119,19.6922,19.7119,10000.0
2010-10-11 13:00:00,20.07,20.08,20.07,20.08,4100.0,19.702,19.7119,19.702,19.7119,4100.0
2010-10-11 13:10:00,20.08,20.13,20.07,20.13,18700.0,19.7119,19.7609,19.702,19.7609,18700.0
2010-10-11 13:20:00,20.13,20.14,20.12,20.14,14000.0,19.7609,19.7708,19.7511,19.7708,14000.0
2010-10-11 13:30:00,20.13,20.14,20.12,20.13,10900.0,19.7609,19.7708,19.7511,19.7609,10900.0
2010-10-11 13:40:00,20.13,20.15,20.1,20.15,22900.0,19.7609,19.7806,19.7315,19.7806,22900.0
2010-10-11 13:50:00,20.15,20.15,20.13,20.13,11300.0,19.7806,19.7806,19.7609,19.7609,11300.0
2010-10-11 14:00:00,20.14,20.15,20.11,20.11,19800.0,19.7708,19.7806,19.7413,19.7413,19800.0
2010-10-11 14:10:00,20.11,20.15,20.1,20.14,28200.0,19.7413,19.7806,19.7315,19.7708,28200.0
2010-10-11 14:20:00,20.14,20.15,20.14,20.14,8600.0,19.7708,19.7806,19.7708,19.7708,8600.0
2010-10-11 14:30:00,20.14,20.15,20.14,20.14,10200.0,19.7708,19.7806,19.7708,19.7708,10200.0
2010-10-11 14:40:00,20.14,20.17,20.14,20.17,13700.0,19.7708,19.8002,19.7708,19.8002,13700.0
2010-10-11 14:50:00,20.16,20.18,20.16,20.17,37900.0,19.7904,19.81,19.7904,19.8002,37900.0
2010-10-11 15:00:00,20.18,20.18,20.17,20.17,20300.0,19.81,19.81,19.8002,19.8002,20300.0
2010-10-11 15:10:00,20.17,20.18,20.13,20.13,34200.0,19.8002,19.81,19.7609,19.7609,34200.0
2010-10-11 15:20:00,20.14,20.16,20.13,20.14,58400.0,19.7708,19.7904,19.7609,19.7708,58400.0
2010-10-11 15:30:00,20.13,20.14,20.06,20.06,37800.0,19.7609,19.7708,19.6922,19.6922,37800.0
2010-10-11 15:40:00,20.06,20.11,20.05,20.1,75300.0,19.6922,19.7413,19.6824,19.7315,75300.0
2010-10-11 15:50:00,20.09,20.11,20.09,20.11,42100.0,19.7217,19.7413,19.7217,19.7413,42100.0
2010-10-12 09:30:00,20.1,20.11,19.92,19.93,81500.0,19.7315,19.7413,19.5548,19.5646,81500.0
2010-10-12 09:40:00,19.93,19.99,19.87,19.91,85100.0,19.5646,19.6235,19.5057,19.545,85100.0
2010-10-12 09:50:00,19.92,19.94,19.88,19.94,54300.0,19.5548,19.5744,19.5155,19.5744,54300.0
2010-10-12 10:00:00,19.93,19.98,19.89,19.96,58800.0,19.5646,19.6137,19.5253,19.5941,58800.0
2010-10-12 10:10:00,19.96,20.07,19.95,20.06,50200.0,19.5941,19.702,19.5842,19.6922,50200.0
2010-10-12 10:20:00,20.05,20.07,20.04,20.04,23100.0,19.6824,19.702,19.6726,19.6726,23100.0
2010-10-12 10:30:00,20.04,20.07,20.02,20.03,14900.0,19.6726,19.702,19.653,19.6628,14900.0
2010-10-12 10:40:00,20.03,20.09,20.01,20.04,60000.0,19.6628,19.7217,19.6431,19.6726,60000.0
2010-10-12 10:50:00,20.03,20.05,20.01,20.02,43500.0,19.6628,19.6824,19.6431,19.653,43500.0
2010-10-12 11:00:00,20.02,20.04,20.0,20.01,52000.0,19.653,19.6726,19.6333,19.6431,52000.0
2010-10-12 11:10:00,20.0,20.02,19.99,20.01,18100.0,19.6333,19.653,19.6235,19.6431,18100.0
2010-10-12 11:20:00,20.02,20.05,20.01,20.04,38100.0,19.653,19.6824,19.6431,19.6726,38100.0
2010-10-12 11:30:00,20.05,20.08,20.05,20.07,23700.0,19.6824,19.7119,19.6824,19.702,23700.0
2010-10-12 11:40:00,20.07,20.08,20.04,20.04,13500.0,19.702,19.7119,19.6726,19.6726,13500.0
2010-10-12 11:50:00,20.05,20.06,20.02,20.05,23900.0,19.6824,19.6922,19.653,19.6824,23900.0
2010-10-12 12:00:00,20.06,20.06,20.01,20.01,16700.0,19.6922,19.6922,19.6431,19.6431,16700.0
2010-10-12 12:10:00,20.01,20.03,19.99,20.03,17300.0,19.6431,19.6628,19.6235,19.6628,17300.0
2010-10-12 12:20:00,20.03,20.05,20.0,20.0,20500.0,19.6628,19.6824,19.6333,19.6333,20500.0
2010-10-12 12:30:00,20.0,20.01,20.0,20.0,4900.0,19.6333,19.6431,19.6333,19.6333,4900.0
2010-10-12 12:40:00,20.0,20.01,20.0,20.0,6800.0,19.6333,19.6431,19.6333,19.6333,6800.0
2010-10-12 12:50:00,20.0,20.01,20.0,20.01,11800.0,19.6333,19.6431,19.6333,19.6431,11800.0
2010-10-12 13:00:00,20.0,20.05,20.0,20.05,40200.0,19.6333,19.6824,19.6333,19.6824,40200.0
2010-10-12 13:10:00,20.05,20.05,20.04,20.05,8100.0,19.6824,19.6824,19.6726,19.6824,8100.0
2010-10-12 13:20:00,20.04,20.06,20.04,20.05,15800.0,19.6726,19.6922,19.6726,19.6824,15800.0
2010-10-12 13:30:00,20.05,20.06,20.05,20.05,5200.0,19.6824,19.6922,19.6824,19.6824,5200.0
2010-10-12 13:40:00,20.05,20.06,20.05,20.05,8100.0,19.6824,19.6922,19.6824,19.6824,8100.0
2010-10-12 13:50:00,20.05,20.06,20.05,20.05,15500.0,19.6824,19.6922,19.6824,19.6824,15500.0
2010-10-12 14:00:00,20.06,20.12,20.02,20.11,95500.0,19.6922,19.7511,19.653,19.7413,95500.0
2010-10-12 14:10:00,20.11,20.19,20.1,20.17,65300.0,19.7413,19.8198,19.7315,19.8002,65300.0
2010-10-12 14:20:00,20.16,20.18,20.14,20.18,47200.0,19.7904,19.81,19.7708,19.81,47200.0
2010-10-12 14:30:00,20.17,20.18,20.09,20.11,28600.0,19.8002,19.81,19.7217,19.7413,28600.0
2010-10-12 14:40:00,20.1,20.19,20.1,20.16,59100.0,19.7315,19.8198,19.7315,19.7904,59100.0
2010-10-12 14:50:00,20.15,20.2,20.15,20.2,38900.0,19.7806,19.8297,19.7806,19.8297,38900.0
2010-10-12 15:00:00,20.19,20.2,20.16,20.17,51700.0,19.8198,19.8297,19.7904,19.8002,51700.0
2010-10-12 15:10:00,20.17,20.21,20.17,20.21,35300.0,19.8002,19.8395,19.8002,19.8395,35300.0
2010-10-12 15:20:00,20.2,20.26,20.2,20.25,60200.0,19.8297,19.8886,19.8297,19.8787,60200.0
2010-10-12 15:30:00,20.25,20.26,20.22,20.23,40300.0,19.8787,19.8886,19.8493,19.8591,40300.0
2010-10-12 15:40:00,20.22,20.23,20.21,20.21,44900.0,19.8493,19.8591,19.8395,19.8395,44900.0
2010-10-12 15:50:00,20.22,20.24,20.19,20.21,155000.0,19.8493,19.8689,19.8198,19.8395,155000.0
2010-10-13 09:30:00,20.36,20.4,20.28,20.34,35000.0,19.9867,20.026,19.9082,19.9671,35000.0
2010-10-13 09:40:00,20.34,20.4,20.24,20.4,49200.0,19.9671,20.026,19.8689,20.026,49200.0
2010-10-13 09:50:00,20.4,20.43,20.36,20.38,47000.0,20.026,20.0554,19.9867,20.0064,47000.0
2010-10-13 10:00:00,20.38,20.41,20.34,20.35,34300.0,20.0064,20.0358,19.9671,19.9769,34300.0
2010-10-13 10:10:00,20.34,20.35,20.28,20.29,42200.0,19.9671,19.9769,19.9082,19.918,42200.0
2010-10-13 10:20:00,20.29,20.35,20.27,20.34,30600.0,19.918,19.9769,19.8984,19.9671,30600.0
2010-10-13 10:30:00,20.34,20.35,20.32,20.34,26500.0,19.9671,19.9769,19.9475,19.9671,26500.0
2010-10-13 10:40:00,20.33,20.34,20.27,20.27,26200.0,19.9573,19.9671,19.8984,19.8984,26200.0
2010-10-13 10:50:00,20.27,20.3,20.24,20.3,37200.0,19.8984,19.9278,19.8689,19.9278,37200.0
2010-10-13 11:00:00,20.31,20.41,20.28,20.4,33300.0,19.9376,20.0358,19.9082,20.026,33300.0
2010-10-13 11:10:00,20.4,20.41,20.37,20.37,17400.0,20.026,20.0358,19.9965,19.9965,17400.0
2010-10-13 11:20:00,20.38,20.39,20.35,20.36,21500.0,20.0064,20.0162,19.9769,19.9867,21500.0
2010-10-13 11:30:00,20.36,20.42,20.36,20.42,27900.0,19.9867,20.0456,19.9867,20.0456,27900.0
2010-10-13 11:40:00,20.42,20.42,20.41,20.42,16400.0,20.0456,20.0456,20.0358,20.0456,16400.0
2010-10-13 11:50:00,20.42,20.42,20.39,20.39,24200.0,20.0456,20.0456,20.0162,20.0162,24200.0
2010-10-13 12:00:00,20.39,20.4,20.37,20.38,30700.0,20.0162,20.026,19.9965,20.0064,30700.0
2010-10-13 12:10:00,20.37,20.38,20.35,20.35,29600.0,19.9965,20.0064,19.9769,19.9769,29600.0
2010-10-13 12:20:00,20.35,20.39,20.3,20.39,110100.0,19.9769,20.0162,19.9278,20.0162,110100.0
2010-10-13 12:30:00,20.38,20.41,20.36,20.39,49800.0,20.0064,20.0358,19.9867,20.0162,49800.0
2010-10-13 12:40:00,20.38,20.38,20.36,20.36,12700.0,20.0064,20.0064,19.9867,19.9867,12700.0
2010-10-13 12:50:00,20.36,20.37,20.33,20.33,9500.0,19.9867,19.9965,19.9573,19.9573,9500.0
2010-10-13 13:00:00,20.34,20.34,20.31,20.31,17700.0,19.9671,19.9671,19.9376,19.9376,17700.0
2010-10-13 13:10:00,20.32,20.38,20.31,20.38,25800.0,19.9475,20.0064,19.9376,20.0064,25800.0
2010-10-13 13:20:00,20.38,20.4,20.38,20.38,14100.0,20.0064,20.026,20.0064,20.0064,14100.0
2010-10-13 13:30:00,20.37,20.4,20.37,20.39,14200.0,19.9965,20.026,19.9965,20.0162,14200.0
2010-10-13 13:40:00,20.4,20.41,20.39,20.4,39000.0,20.026,20.0358,20.0162,20.026,39000.0
2010-10-13 13:50:00,20.4,20.4,20.39,20.4,8200.0,20.026,20.026,20.0162,20.026,8200.0
2010-10-13 14:00:00,20.4,20.41,20.39,20.41,43200.0,20.026,20.0358,20.0162,20.0358,43200.0
2010-10-13 14:10:00,20.4,20.42,20.4,20.42,14300.0,20.026,20.0456,20.026,20.0456,14300.0
2010-10-13 14:20:00,20.42,20.42,20.38,20.39,31900.0,20.0456,20.0456,20.0064,20.0162,31900.0
2010-10-13 14:30:00,20.4,20.4,20.37,20.37,22700.0,20.026,20.026,19.9965,19.9965,22700.0
2010-10-13 14:40:00,20.38,20.39,20.37,20.37,23100.0,20.0064,20.0162,19.9965,19.9965,23100.0
2010-10-13 14:50:00,20.38,20.38,20.37,20.37,17400.0,20.0064,20.0064,19.9965,19.9965,17400.0
2010-10-13 15:00:00,20.38,20.39,20.36,20.38,34300.0,20.0064,20.0162,19.9867,20.0064,34300.0
2010-10-13 15:10:00,20.38,20.42,20.36,20.42,53700.0,20.0064,20.0456,19.9867,20.0456,53700.0
2010-10-13 15:20:00,20.41,20.43,20.37,20.37,53900.0,20.0358,20.0554,19.9965,19.9965,53900.0
2010-10-13 15:30:00,20.38,20.42,20.37,20.41,50000.0,20.0064,20.0456,19.9965,20.0358,50000.0
2010-10-13 15:40:00,20.4,20.45,20.4,20.45,89600.0,20.026,20.0751,20.026,20.0751,89600.0
2010-10-13 15:50:00,20.45,20.45,20.4,20.41,208500.0,20.0751,20.0751,20.026,20.0358,208500.0
2010-10-14 09:30:00,20.41,20.5,20.33,20.44,56800.0,20.0358,20.1242,19.9573,20.0653,56800.0
2010-10-14 09:40:00,20.43,20.47,20.4,20.4,31300.0,20.0554,20.0947,20.026,20.026,31300.0
2010-10-14 09:50:00,20.4,20.43,20.35,20.36,23100.0,20.026,20.0554,19.9769,19.9867,23100.0
2010-10-14 10:00:00,20.35,20.42,20.35,20.36,37900.0,19.9769,20.0456,19.9769,19.9867,37900.0
2010-10-14 10:10:00,20.37,20.43,20.34,20.4,15400.0,19.9965,20.0554,19.9671,20.026,15400.0
2010-10-14 10:20:00,20.4,20.45,20.4,20.43,18700.0,20.026,20.0751,20.026,20.0554,18700.0
2010-10-14 10:30:00,20.44,20.45,20.41,20.42,19300.0,20.0653,20.0751,20.0358,20.0456,19300.0
2010-10-14 10:40:00,20.42,20.48,20.4,20.46,33300.0,20.0456,20.1045,20.026,20.0849,33300.0
2010-10-14 10:50:00,20.46,20.48,20.43,20.44,10600.0,20.0849,20.1045,20.0554,20.0653,10600.0
2010-10-14 11:00:00,20.44,20.45,20.41,20.43,9800.0,20.0653,20.0751,20.0358,20.0554,9800.0
2010-10-14 11:10:00,20.42,20.43,20.38,20.4,10600.0,20.0456,20.0554,20.0064,20.026,10600.0
2010-10-14 11:20:00,20.4,20.4,20.34,20.36,9600.0,20.026,20.026,19.9671,19.9867,9600.0
2010-10-14 11:30:00,20.36,20.37,20.33,20.35,22200.0,19.9867,19.9965,19.9573,19.9769,22200.0
2010-10-14 11:40:00,20.35,20.38,20.3,20.31,24400.0,19.9769,20.0064,19.9278,19.9376,24400.0
2010-10-14 11:50:00,20.31,20.38,20.31,20.35,13900.0,19.9376,20.0064,19.9376,19.9769,13900.0
2010-10-14 12:00:00,20.35,20.37,20.33,20.33,5200.0,19.9769,19.9965,19.9573,19.9573,5200.0
2010-10-14 12:10:00,20.33,20.34,20.28,20.29,9300.0,19.9573,19.9671,19.9082,19.918,9300.0
2010-10-14 12:20:00,20.29,20.29,20.21,20.23,15400.0,19.918,19.918,19.8395,19.8591,15400.0
2010-10-14 12:30:00,20.24,20.25,20.22,20.25,8400.0,19.8689,19.8787,19.8493,19.8787,8400.0
2010-10-14 12:40:00,20.24,20.26,20.2,20.24,40500.0,19.8689,19.8886,19.8297,19.8689,40500.0
2010-10-14 12:50:00,20.24,20.27,20.23,20.26,7700.0,19.8689,19.8984,19.8591,19.8886,7700.0
2010-10-14 13:00:00,20.26,20.26,20.19,20.21,21300.0,19.8886,19.8886,19.8198,19.8395,21300.0
2010-10-14 13:10:00,20.22,20.24,20.19,20.19,12700.0,19.8493,19.8689,19.8198,19.8198,12700.0
2010-10-14 13:20:00,20.19,20.19,20.17,20.19,4400.0,19.8198,19.8198,19.8002,19.8198,4400.0
2010-10-14 13:30:00,20.18,20.22,20.18,20.22,7800.0,19.81,19.8493,19.81,19.8493,7800.0
2010-10-14 13:40:00,20.22,20.23,20.2,20.21,9300.0,19.8493,19.8591,19.8297,19.8395,9300.0
2010-10-14 13:50:00,20.22,20.24,20.2,20.23,7800.0,19.8493,19.8689,19.8297,19.8591,7800.0
2010-10-14 14:00:00,20.23,20.23,20.18,20.18,10000.0,19.8591,19.8591,19.81,19.81,10000.0
2010-10-14 14:10:00,20.19,20.2,20.16,20.19,24400.0,19.8198,19.8297,19.7904,19.8198,24400.0
2010-10-14 14:20:00,20.19,20.19,20.14,20.15,17500.0,19.8198,19.8198,19.7708,19.7806,17500.0
2010-10-14 14:30:00,20.15,20.16,20.12,20.14,14600.0,19.7806,19.7904,19.7511,19.7708,14600.0
2010-10-14 14:40:00,20.14,20.15,20.12,20.14,15200.0,19.7708,19.7806,19.7511,19.7708,15200.0
2010-10-14 14:50:00,20.14,20.16,20.13,20.14,17200.0,19.7708,19.7904,19.7609,19.7708,17200.0
2010-10-14 15:00:00,20.13,20.13,20.04,20.05,93700.0,19.7609,19.7609,19.6726,19.6824,93700.0
2010-10-14 15:10:00,20.05,20.08,20.05,20.07,23500.0,19.6824,19.7119,19.6824,19.702,23500.0
2010-10-14 15:20:00,20.08,20.11,20.07,20.11,20300.0,19.7119,19.7413,19.702,19.7413,20300.0
2010-10-14 15:30:00,20.11,20.17,20.1,20.14,38400.0,19.7413,19.8002,19.7315,19.7708,38400.0
2010-10-14 15:40:00,20.14,20.15,20.13,20.13,31200.0,19.7708,19.7806,19.7609,19.7609,31200.0
2010-10-14 15:50:00,20.13,20.18,20.13,20.18,99500.0,19.7609,19.81,19.7609,19.81,99500.0
2010-10-15 09:30:00,20.3,20.4,20.28,20.31,165000.0,19.9278,20.026,19.9082,19.9376,165000.0
2010-10-15 09:40:00,20.3,20.34,20.23,20.24,61400.0,19.9278,19.9671,19.8591,19.8689,61400.0
2010-10-15 09:50:00,20.23,20.27,20.03,20.04,93100.0,19.8591,19.8984,19.6628,19.6726,93100.0
2010-10-15 10:00:00,20.04,20.09,19.94,20.01,79100.0,19.6726,19.7217,19.5744,19.6431,79100.0
2010-10-15 10:10:00,20.01,20.02,19.93,19.94,54200.0,19.6431,19.653,19.5646,19.5744,54200.0
2010-10-15 10:20:00,19.94,19.94,19.85,19.92,66700.0,19.5744,19.5744,19.4861,19.5548,66700.0
2010-10-15 10:30:00,19.92,20.03,19.92,20.02,32600.0,19.5548,19.6628,19.5548,19.653,32600.0
2010-10-15 10:40:00,20.02,20.05,19.98,19.98,20400.0,19.653,19.6824,19.6137,19.6137,20400.0
2010-10-15 10:50:00,19.99,20.1,19.98,20.07,26000.0,19.6235,19.7315,19.6137,19.702,26000.0
2010-10-15 11:00:00,20.08,20.09,20.03,20.08,28100.0,19.7119,19.7217,19.6628,19.7119,28100.0
2010-10-15 11:10:00,20.09,20.11,20.05,20.06,23300.0,19.7217,19.7413,19.6824,19.6922,23300.0
2010-10-15 11:20:00,20.07,20.08,20.0,20.02,22300.0,19.702,19.7119,19.6333,19.653,22300.0
2010-10-15 11:30:00,20.02,20.12,20.02,20.08,24600.0,19.653,19.7511,19.653,19.7119,24600.0
2010-10-15 11:40:00,20.08,20.1,20.04,20.04,22200.0,19.7119,19.7315,19.6726,19.6726,22200.0
2010-10-15 11:50:00,20.03,20.03,19.96,20.01,30400.0,19.6628,19.6628,19.5941,19.6431,30400.0
2010-10-15 12:00:00,20.01,20.04,19.99,20.03,31600.0,19.6431,19.6726,19.6235,19.6628,31600.0
2010-10-15 12:10:00,20.03,20.08,20.02,20.06,13100.0,19.6628,19.7119,19.653,19.6922,13100.0
2010-10-15 12:20:00,20.07,20.08,20.05,20.06,15900.0,19.702,19.7119,19.6824,19.6922,15900.0
2010-10-15 12:30:00,20.06,20.11,20.06,20.08,22600.0,19.6922,19.7413,19.6922,19.7119,22600.0
2010-10-15 12:40:00,20.09,20.1,20.08,20.1,11100.0,19.7217,19.7315,19.7119,19.7315,11100.0
2010-10-15 12:50:00,20.1,20.11,20.05,20.06,31300.0,19.7315,19.7413,19.6824,19.6922,31300.0
2010-10-15 13:00:00,20.07,20.13,20.07,20.13,12800.0,19.702,19.7609,19.702,19.7609,12800.0
2010-10-15 13:10:00,20.13,20.13,20.09,20.1,10600.0,19.7609,19.7609,19.7217,19.7315,10600.0
2010-10-15 13:20:00,20.11,20.13,20.09,20.1,20200.0,19.7413,19.7609,19.7217,19.7315,20200.0
2010-10-15 13:30:00,20.1,20.12,20.08,20.08,17900.0,19.7315,19.7511,19.7119,19.7119,17900.0
2010-10-15 13:40:00,20.07,20.08,20.01,20.04,21400.0,19.702,19.7119,19.6431,19.6726,21400.0
2010-10-15 13:50:00,20.04,20.06,19.99,20.0,32700.0,19.6726,19.6922,19.6235,19.6333,32700.0
2010-10-15 14:00:00,20.01,20.09,19.99,20.08,53500.0,19.6431,19.7217,19.6235,19.7119,53500.0
2010-10-15 14:10:00,20.07,20.1,20.05,20.08,72600.0,19.702,19.7315,19.6824,19.7119,72600.0
2010-10-15 14:20:00,20.08,20.11,20.04,20.11,32300.0,19.7119,19.7413,19.6726,19.7413,32300.0
2010-10-15 14:30:00,20.12,20.13,20.11,20.12,43700.0,19.7511,19.7609,19.7413,19.7511,43700.0
2010-10-15 14:40:00,20.12,20.13,20.08,20.09,25600.0,19.7511,19.7609,19.7119,19.7217,25600.0
2010-10-15 14:50:00,20.08,20.11,20.07,20.11,27500.0,19.7119,19.7413,19.702,19.7413,27500.0
2010-10-15 15:00:00,20.1,20.11,20.08,20.09,20200.0,19.7315,19.7413,19.7119,19.7217,20200.0
2010-10-15 15:10:00,20.08,20.12,20.08,20.1,48200.0,19.7119,19.7511,19.7119,19.7315,48200.0
2010-10-15 15:20:00,20.1,20.15,20.09,20.11,71300.0,19.7315,19.7806,19.7217,19.7413,71300.0
2010-10-15 15:30:00,20.12,20.12,20.08,20.12,86600.0,19.7511,19.7511,19.7119,19.7511,86600.0
2010-10-15 15:40:00,20.11,20.17,20.11,20.17,32200.0,19.7413,19.8002,19.7413,19.8002,32200.0
2010-10-15 15:50:00,20.17,20.18,20.08,20.09,247300.0,19.8002,19.81,19.7119,19.7217,247300.0
2010-10-18 09:30:00,20.11,20.18,20.03,20.12,44500.0,19.7413,19.81,19.6628,19.7511,44500.0
2010-10-18 09:40:00,20.14,20.16,20.06,20.07,79500.0,19.7708,19.7904,19.6922,19.702,79500.0
2010-10-18 09:50:00,20.07,20.14,20.05,20.11,23700.0,19.702,19.7708,19.6824,19.7413,23700.0
2010-10-18 10:00:00,20.12,20.19,20.11,20.18,25000.0,19.7511,19.8198,19.7413,19.81,25000.0
2010-10-18 10:10:00,20.18,20.2,20.14,20.14,31200.0,19.81,19.8297,19.7708,19.7708,31200.0
2010-10-18 10:20:00,20.15,20.16,20.11,20.13,19700.0,19.7806,19.7904,19.7413,19.7609,19700.0
2010-10-18 10:30:00,20.12,20.16,20.11,20.16,16700.0,19.7511,19.7904,19.7413,19.7904,16700.0
2010-10-18 10:40:00,20.15,20.15,20.09,20.11,22600.0,19.7806,19.7806,19.7217,19.7413,22600.0
2010-10-18 10:50:00,20.12,20.16,20.11,20.15,7400.0,19.7511,19.7904,19.7413,19.7806,7400.0
2010-10-18 11:00:00,20.15,20.16,20.12,20.14,31500.0,19.7806,19.7904,19.7511,19.7708,31500.0
2010-10-18 11:10:00,20.14,20.14,20.11,20.11,18600.0,19.7708,19.7708,19.7413,19.7413,18600.0
2010-10-18 11:20:00,20.1,20.13,20.1,20.13,10400.0,19.7315,19.7609,19.7315,19.7609,10400.0
2010-10-18 11:30:00,20.13,20.14,20.09,20.11,16900.0,19.7609,19.7708,19.7217,19.7413,16900.0
2010-10-18 11:40:00,20.1,20.11,20.07,20.11,10200.0,19.7315,19.7413,19.702,19.7413,10200.0
2010-10-18 11:50:00,20.11,20.12,20.08,20.1,19600.0,19.7413,19.7511,19.7119,19.7315,19600.0
2010-10-18 12:00:00,20.11,20.14,20.1,20.14,6600.0,19.7413,19.7708,19.7315,19.7708,6600.0
2010-10-18 12:10:00,20.13,20.14,20.13,20.13,4700.0,19.7609,19.7708,19.7609,19.7609,4700.0
2010-10-18 12:20:00,20.14,20.14,20.08,20.08,3900.0,19.7708,19.7708,19.7119,19.7119,3900.0
2010-10-18 12:30:00,20.09,20.09,20.06,20.08,10200.0,19.7217,19.7217,19.6922,19.7119,10200.0
2010-10-18 12:40:00,20.07,20.08,20.07,20.07,6100.0,19.702,19.7119,19.702,19.702,6100.0
2010-10-18 12:50:00,20.08,20.09,20.05,20.07,13700.0,19.7119,19.7217,19.6824,19.702,13700.0
2010-10-18 13:00:00,20.07,20.09,20.06,20.07,17900.0,19.702,19.7217,19.6922,19.702,17900.0
2010-10-18 13:10:00,20.08,20.1,20.08,20.1,8000.0,19.7119,19.7315,19.7119,19.7315,8000.0
2010-10-18 13:20:00,20.09,20.1,20.08,20.08,10900.0,19.7217,19.7315,19.7119,19.7119,10900.0
2010-10-18 13:30:00,20.08,20.1,20.06,20.09,10300.0,19.7119,19.7315,19.6922,19.7217,10300.0
2010-10-18 13:40:00,20.09,20.12,20.09,20.12,9200.0,19.7217,19.7511,19.7217,19.7511,9200.0
2010-10-18 13:50:00,20.12,20.12,20.11,20.11,8900.0,19.7511,19.7511,19.7413,19.7413,8900.0
2010-10-18 14:00:00,20.11,20.12,20.1,20.11,20300.0,19.7413,19.7511,19.7315,19.7413,20300.0
2010-10-18 14:10:00,20.12,20.17,20.12,20.16,8600.0,19.7511,19.8002,19.7511,19.7904,8600.0
2010-10-18 14:20:00,20.17,20.18,20.16,20.18,7100.0,19.8002,19.81,19.7904,19.81,7100.0
2010-10-18 14:30:00,20.17,20.18,20.16,20.16,16100.0,19.8002,19.81,19.7904,19.7904,16100.0
2010-10-18 14:40:00,20.15,20.17,20.15,20.17,7500.0,19.7806,19.8002,19.7806,19.8002,7500.0
2010-10-18 14:50:00,20.16,20.17,20.16,20.16,6600.0,19.7904,19.8002,19.7904,19.7904,6600.0
2010-10-18 15:00:00,20.16,20.23,20.16,20.23,34600.0,19.7904,19.8591,19.7904,19.8591,34600.0
2010-10-18 15:10:00,20.23,20.23,20.19,20.2,15500.0,19.8591,19.8591,19.8198,19.8297,15500.0
2010-10-18 15:20:00,20.19,20.2,20.18,20.18,10000.0,19.8198,19.8297,19.81,19.81,10000.0
2010-10-18 15:30:00,20.18,20.23,20.18,20.23,20400.0,19.81,19.8591,19.81,19.8591,20400.0
2010-10-18 15:40:00,20.23,20.26,20.22,20.26,42200.0,19.8591,19.8886,19.8493,19.8886,42200.0
2010-10-18 15:50:00,20.25,20.27,20.25,20.26,107300.0,19.8787,19.8984,19.8787,19.8886,107300.0
2010-10-19 09:30:00,20.05,20.22,19.9,20.13,48900.0,19.6824,19.8493,19.5352,19.7609,48900.0
2010-10-19 09:40:00,20.13,20.15,20.04,20.04,56500.0,19.7609,19.7806,19.6726,19.6726,56500.0
2010-10-19 09:50:00,20.04,20.06,19.93,19.95,68500.0,19.6726,19.6922,19.5646,19.5842,68500.0
2010-10-19 10:00:00,19.93,20.0,19.9,19.94,42100.0,19.5646,19.6333,19.5352,19.5744,42100.0
2010-10-19 10:10:00,19.95,20.0,19.92,19.98,47500.0,19.5842,19.6333,19.5548,19.6137,47500.0
2010-10-19 10:20:00,19.98,20.0,19.96,19.99,42500.0,19.6137,19.6333,19.5941,19.6235,42500.0
2010-10-19 10:30:00,20.0,20.02,19.97,19.99,43800.0,19.6333,19.653,19.6039,19.6235,43800.0
2010-10-19 10:40:00,20.0,20.03,19.99,20.0,27000.0,19.6333,19.6628,19.6235,19.6333,27000.0
2010-10-19 10:50:00,20.01,20.03,19.99,19.99,37800.0,19.6431,19.6628,19.6235,19.6235,37800.0
2010-10-19 11:00:00,19.98,19.99,19.94,19.94,20500.0,19.6137,19.6235,19.5744,19.5744,20500.0
2010-10-19 11:10:00,19.95,19.99,19.94,19.94,13800.0,19.5842,19.6235,19.5744,19.5744,13800.0
2010-10-19 11:20:00,19.93,19.96,19.88,19.94,43300.0,19.5646,19.5941,19.5155,19.5744,43300.0
2010-10-19 11:30:00,19.95,20.0,19.95,20.0,12000.0,19.5842,19.6333,19.5842,19.6333,12000.0
2010-10-19 11:40:00,20.0,20.01,19.98,20.0,43000.0,19.6333,19.6431,19.6137,19.6333,43000.0
2010-10-19 11:50:00,20.01,20.01,20.0,20.01,10200.0,19.6431,19.6431,19.6333,19.6431,10200.0
2010-10-19 12:00:00,20.01,20.01,19.96,19.96,15600.0,19.6431,19.6431,19.5941,19.5941,15600.0
2010-10-19 12:10:00,19.96,19.98,19.96,19.98,4200.0,19.5941,19.6137,19.5941,19.6137,4200.0
2010-10-19 12:20:00,19.98,19.99,19.93,19.93,11500.0,19.6137,19.6235,19.5646,19.5646,11500.0
2010-10-19 12:30:00,19.94,19.95,19.91,19.93,12900.0,19.5744,19.5842,19.545,19.5646,12900.0
2010-10-19 12:40:00,19.93,19.93,19.92,19.93,4300.0,19.5646,19.5646,19.5548,19.5646,4300.0
2010-10-19 12:50:00,19.93,19.94,19.89,19.94,16700.0,19.5646,19.5744,19.5253,19.5744,16700.0
2010-10-19 13:00:00,19.95,19.95,19.93,19.95,11800.0,19.5842,19.5842,19.5646,19.5842,11800.0
2010-10-19 13:10:00,19.94,19.94,19.89,19.91,18100.0,19.5744,19.5744,19.5253,19.545,18100.0
2010-10-19 13:20:00,19.92,19.93,19.87,19.87,12600.0,19.5548,19.5646,19.5057,19.5057,12600.0
2010-10-19 13:30:00,19.87,19.89,19.86,19.88,22800.0,19.5057,19.5253,19.4959,19.5155,22800.0
2010-10-19 13:40:00,19.88,19.88,19.83,19.83,22600.0,19.5155,19.5155,19.4664,19.4664,22600.0
2010-10-19 13:50:00,19.84,19.84,19.74,19.74,34300.0,19.4763,19.4763,19.3781,19.3781,34300.0
2010-10-19 14:00:00,19.75,19.76,19.62,19.69,43400.0,19.3879,19.3977,19.2603,19.329,43400.0
2010-10-19 14:10:00,19.68,19.73,19.65,19.69,31800.0,19.3192,19.3683,19.2897,19.329,31800.0
2010-10-19 14:20:00,19.7,19.7,19.63,19.66,29900.0,19.3388,19.3388,19.2701,19.2996,29900.0
2010-10-19 14:30:00,19.66,19.73,19.65,19.7,34400.0,19.2996,19.3683,19.2897,19.3388,34400.0
2010-10-19 14:40:00,19.7,19.74,19.69,19.72,22300.0,19.3388,19.3781,19.329,19.3585,22300.0
2010-10-19 14:50:00,19.73,19.77,19.72,19.76,63800.0,19.3683,19.4075,19.3585,19.3977,63800.0
2010-10-19 15:00:00,19.75,19.77,19.73,19.75,63300.0,19.3879,19.4075,19.3683,19.3879,63300.0
2010-10-19 15:10:00,19.74,19.75,19.7,19.73,47700.0,19.3781,19.3879,19.3388,19.3683,47700.0
2010-10-19 15:20:00,19.72,19.75,19.67,19.68,37600.0,19.3585,19.3879,19.3094,19.3192,37600.0
2010-10-19 15:30:00,19.68,19.71,19.67,19.7,44300.0,19.3192,19.3486,19.3094,19.3388,44300.0
2010-10-19 15:40:00,19.69,19.7,19.67,19.68,63500.0,19.329,19.3388,19.3094,19.3192,63500.0
2010-10-19 15:50:00,19.68,19.76,19.68,19.76,125000.0,19.3192,19.3977,19.3192,19.3977,125000.0
2010-10-20 09:30:00,19.72,19.88,19.72,19.82,33800.0,19.3585,19.5155,19.3585,19.4566,33800.0
2010-10-20 09:40:00,19.82,19.91,19.82,19.88,50400.0,19.4566,19.545,19.4566,19.5155,50400.0
2010-10-20 09:50:00,19.87,19.9,19.78,19.79,38800.0,19.5057,19.5352,19.4174,19.4272,38800.0
2010-10-20 10:00:00,19.78,19.84,19.72,19.81,30300.0,19.4174,19.4763,19.3585,19.4468,30300.0
2010-10-20 10:10:00,19.81,19.81,19.76,19.77,19400.0,19.4468,19.4468,19.3977,19.4075,19400.0
2010-10-20 10:20:00,19.76,19.81,19.72,19.8,17400.0,19.3977,19.4468,19.3585,19.437,17400.0
2010-10-20 10:30:00,19.81,19.91,19.81,19.87,11100.0,19.4468,19.545,19.4468,19.5057,11100.0
2010-10-20 10:40:00,19.88,19.99,19.88,19.96,12100.0,19.5155,19.6235,19.5155,19.5941,12100.0
2010-10-20 10:50:00,19.97,20.0,19.94,19.96,8300.0,19.6039,19.6333,19.5744,19.5941,8300.0
2010-10-20 11:00:00,19.96,19.98,19.93,19.97,8900.0,19.5941,19.6137,19.5646,19.6039,8900.0
2010-10-20 11:10:00,19.97,19.99,19.95,19.96,16900.0,19.6039,19.6235,19.5842,19.5941,16900.0
2010-10-20 11:20:00,19.97,19.99,19.95,19.97,21800.0,19.6039,19.6235,19.5842,19.6039,21800.0
2010-10-20 11:30:00,19.97,19.99,19.91,19.93,39600.0,19.6039,19.6235,19.545,19.5646,39600.0
2010-10-20 11:40:00,19.94,19.95,19.93,19.94,8200.0,19.5744,19.5842,19.5646,19.5744,8200.0
2010-10-20 11:50:00,19.94,19.98,19.94,19.98,2900.0,19.5744,19.6137,19.5744,19.6137,2900.0
2010-10-20 12:00:00,19.98,20.05,19.98,20.04,11100.0,19.6137,19.6824,19.6137,19.6726,11100.0
2010-10-20 12:10:00,20.04,20.08,20.03,20.07,15500.0,19.6726,19.7119,19.6628,19.702,15500.0
2010-10-20 12:20:00,20.06,20.08,20.05,20.05,4100.0,19.6922,19.7119,19.6824,19.6824,4100.0
2010-10-20 12:30:00,20.05,20.07,20.05,20.05,6400.0,19.6824,19.702,19.6824,19.6824,6400.0
2010-10-20 12:40:00,20.05,20.05,20.0,20.01,17100.0,19.6824,19.6824,19.6333,19.6431,17100.0
2010-10-20 12:50:00,20.01,20.01,19.98,19.99,19400.0,19.6431,19.6431,19.6137,19.6235,19400.0
2010-10-20 13:00:00,20.0,20.03,19.99,20.03,13400.0,19.6333,19.6628,19.6235,19.6628,13400.0
2010-10-20 13:10:00,20.02,20.03,19.99,19.99,39500.0,19.653,19.6628,19.6235,19.6235,39500.0
2010-10-20 13:20:00,20.0,20.01,19.97,19.97,40400.0,19.6333,19.6431,19.6039,19.6039,40400.0
2010-10-20 13:30:00,19.98,19.98,19.97,19.97,8000.0,19.6137,19.6137,19.6039,19.6039,8000.0
2010-10-20 13:40:00,19.98,19.98,19.96,19.98,23000.0,19.6137,19.6137,19.5941,19.6137,23000.0
2010-10-20 13:50:00,19.98,19.99,19.96,19.96,18700.0,19.6137,19.6235,19.5941,19.5941,18700.0
2010-10-20 14:00:00,19.97,19.98,19.91,19.92,44900.0,19.6039,19.6137,19.545,19.5548,44900.0
2010-10-20 14:10:00,19.92,19.97,19.91,19.96,32900.0,19.5548,19.6039,19.545,19.5941,32900.0
2010-10-20 14:20:00,19.97,19.97,19.94,19.95,14300.0,19.6039,19.6039,19.5744,19.5842,14300.0
2010-10-20 14:30:00,19.96,20.0,19.96,19.99,17600.0,19.5941,19.6333,19.5941,19.6235,17600.0
2010-10-20 14:40:00,20.0,20.0,19.97,19.97,11400.0,19.6333,19.6333,19.6039,19.6039,11400.0
2010-10-20 14:50:00,19.97,19.98,19.95,19.98,15300.0,19.6039,19.6137,19.5842,19.6137,15300.0
2010-10-20 15:00:00,19.99,19.99,19.95,19.97,19600.0,19.6235,19.6235,19.5842,19.6039,19600.0
2010-10-20 15:10:00,19.96,19.99,19.96,19.99,18600.0,19.5941,19.6235,19.5941,19.6235,18600.0
2010-10-20 15:20:00,19.99,20.01,19.99,20.01,25200.0,19.6235,19.6431,19.6235,19.6431,25200.0
2010-10-20 15:30:00,20.01,20.01,19.94,19.98,36100.0,19.6431,19.6431,19.5744,19.6137,36100.0
2010-10-20 15:40:00,19.99,20.06,19.98,20.06,72000.0,19.6235,19.6922,19.6137,19.6922,72000.0
2010-10-20 15:50:00,20.06,20.08,20.01,20.02,109200.0,19.6922,19.7119,19.6431,19.653,109200.0
2010-10-21 09:30:00,20.07,20.2,20.02,20.2,39000.0,19.702,19.8297,19.653,19.8297,39000.0
2010-10-21 09:40:00,20.21,20.25,20.18,20.25,27900.0,19.8395,19.8787,19.81,19.8787,27900.0
2010-10-21 09:50:00,20.24,20.27,20.2,20.25,26300.0,19.8689,19.8984,19.8297,19.8787,26300.0
2010-10-21 10:00:00,20.25,20.31,20.16,20.29,59600.0,19.8787,19.9376,19.7904,19.918,59600.0
2010-10-21 10:10:00,20.29,20.3,20.22,20.24,34300.0,19.918,19.9278,19.8493,19.8689,34300.0
2010-10-21 10:20:00,20.23,20.23,20.17,20.17,18300.0,19.8591,19.8591,19.8002,19.8002,18300.0
2010-10-21 10:30:00,20.18,20.21,20.17,20.19,29800.0,19.81,19.8395,19.8002,19.8198,29800.0
2010-10-21 10:40:00,20.2,20.23,20.17,20.21,38000.0,19.8297,19.8591,19.8002,19.8395,38000.0
2010-10-21 10:50:00,20.21,20.25,20.21,20.25,15100.0,19.8395,19.8787,19.8395,19.8787,15100.0
2010-10-21 11:00:00,20.25,20.25,20.22,20.23,17900.0,19.8787,19.8787,19.8493,19.8591,17900.0
2010-10-21 11:10:00,20.23,20.23,20.17,20.17,11800.0,19.8591,19.8591,19.8002,19.8002,11800.0
2010-10-21 11:20:00,20.17,20.2,20.13,20.17,38000.0,19.8002,19.8297,19.7609,19.8002,38000.0
2010-10-21 11:30:00,20.16,20.17,20.06,20.08,41900.0,19.7904,19.8002,19.6922,19.7119,41900.0
2010-10-21 11:40:00,20.09,20.09,20.04,20.05,31200.0,19.7217,19.7217,19.6726,19.6824,31200.0
2010-10-21 11:50:00,20.06,20.12,20.05,20.12,12600.0,19.6922,19.7511,19.6824,19.7511,12600.0
2010-10-21 12:00:00,20.13,20.13,20.08,20.11,12500.0,19.7609,19.7609,19.7119,19.7413,12500.0
2010-10-21 12:10:00,20.11,20.15,20.11,20.14,8600.0,19.7413,19.7806,19.7413,19.7708,8600.0
2010-10-21 12:20:00,20.15,20.17,20.13,20.16,7900.0,19.7806,19.8002,19.7609,19.7904,7900.0
2010-10-21 12:30:00,20.16,20.16,20.08,20.08,12900.0,19.7904,19.7904,19.7119,19.7119,12900.0
2010-10-21 12:40:00,20.08,20.11,20.03,20.08,39300.0,19.7119,19.7413,19.6628,19.7119,39300.0
2010-10-21 12:50:00,20.08,20.12,20.08,20.12,8900.0,19.7119,19.7511,19.7119,19.7511,8900.0
2010-10-21 13:00:00,20.12,20.17,20.12,20.15,13200.0,19.7511,19.8002,19.7511,19.7806,13200.0
2010-10-21 13:10:00,20.15,20.17,20.14,20.16,10700.0,19.7806,19.8002,19.7708,19.7904,10700.0
2010-10-21 13:20:00,20.15,20.16,20.12,20.16,9900.0,19.7806,19.7904,19.7511,19.7904,9900.0
2010-10-21 13:30:00,20.15,20.15,20.1,20.15,12900.0,19.7806,19.7806,19.7315,19.7806,12900.0
2010-10-21 13:40:00,20.14,20.16,20.06,20.09,19300.0,19.7708,19.7904,19.6922,19.7217,19300.0
2010-10-21 13:50:00,20.09,20.09,20.01,20.01,30900.0,19.7217,19.7217,19.6431,19.6431,30900.0
2010-10-21 14:00:00,20.01,20.07,20.01,20.06,30200.0,19.6431,19.702,19.6431,19.6922,30200.0
2010-10-21 14:10:00,20.05,20.1,20.05,20.1,17000.0,19.6824,19.7315,19.6824,19.7315,17000.0
2010-10-21 14:20:00,20.1,20.1,20.06,20.1,14300.0,19.7315,19.7315,19.6922,19.7315,14300.0
2010-10-21 14:30:00,20.1,20.14,20.08,20.08,14900.0,19.7315,19.7708,19.7119,19.7119,14900.0
2010-10-21 14:40:00,20.08,20.13,20.08,20.08,26400.0,19.7119,19.7609,19.7119,19.7119,26400.0
2010-10-21 14:50:00,20.08,20.17,20.08,20.15,34400.0,19.7119,19.8002,19.7119,19.7806,34400.0
2010-10-21 15:00:00,20.15,20.16,20.15,20.16,22200.0,19.7806,19.7904,19.7806,19.7904,22200.0
2010-10-21 15:10:00,20.16,20.25,20.15,20.24,34700.0,19.7904,19.8787,19.7806,19.8689,34700.0
2010-10-21 15:20:00,20.24,20.28,20.24,20.25,23400.0,19.8689,19.9082,19.8689,19.8787,23400.0
2010-10-21 15:30:00,20.25,20.27,20.21,20.25,31600.0,19.8787,19.8984,19.8395,19.8787,31600.0
2010-10-21 15:40:00,20.25,20.26,20.21,20.25,66100.0,19.8787,19.8886,19.8395,19.8787,66100.0
2010-10-21 15:50:00,20.25,20.25,20.2,20.21,211600.0,19.8787,19.8787,19.8297,19.8395,211600.0
2010-10-22 09:30:00,20.19,20.24,19.89,20.02,158100.0,19.8198,19.8689,19.5253,19.653,158100.0
2010-10-22 09:40:00,20.05,20.11,20.0,20.08,116300.0,19.6824,19.7413,19.6333,19.7119,116300.0
2010-10-22 09:50:00,20.08,20.09,19.88,19.9,47500.0,19.7119,19.7217,19.5155,19.5352,47500.0
2010-10-22 10:00:00,19.9,19.94,19.9,19.91,62400.0,19.5352,19.5744,19.5352,19.545,62400.0
2010-10-22 10:10:00,19.91,19.93,19.9,19.91,37000.0,19.545,19.5646,19.5352,19.545,37000.0
2010-10-22 10:20:00,19.91,19.92,19.87,19.89,36200.0,19.545,19.5548,19.5057,19.5253,36200.0
2010-10-22 10:30:00,19.9,19.9,19.75,19.76,61500.0,19.5352,19.5352,19.3879,19.3977,61500.0
2010-10-22 10:40:00,19.76,19.81,19.74,19.8,29500.0,19.3977,19.4468,19.3781,19.437,29500.0
2010-10-22 10:50:00,19.81,19.81,19.76,19.76,29000.0,19.4468,19.4468,19.3977,19.3977,29000.0
2010-10-22 11:00:00,19.77,19.79,19.74,19.76,25900.0,19.4075,19.4272,19.3781,19.3977,25900.0
2010-10-22 11:10:00,19.76,19.78,19.73,19.76,21600.0,19.3977,19.4174,19.3683,19.3977,21600.0
2010-10-22 11:20:00,19.76,19.76,19.72,19.74,17300.0,19.3977,19.3977,19.3585,19.3781,17300.0
2010-10-22 11:30:00,19.74,19.75,19.73,19.75,26200.0,19.3781,19.3879,19.3683,19.3879,26200.0
2010-10-22 11:40:00,19.75,19.75,19.66,19.66,30100.0,19.3879,19.3879,19.2996,19.2996,30100.0
2010-10-22 11:50:00,19.67,19.67,19.61,19.65,62800.0,19.3094,19.3094,19.2505,19.2897,62800.0
2010-10-22 12:00:00,19.65,19.65,19.64,19.65,13400.0,19.2897,19.2897,19.2799,19.2897,13400.0
2010-10-22 12:10:00,19.64,19.65,19.56,19.59,70000.0,19.2799,19.2897,19.2014,19.2308,70000.0
2010-10-22 12:20:00,19.59,19.64,19.58,19.64,30200.0,19.2308,19.2799,19.221,19.2799,30200.0
2010-10-22 12:30:00,19.64,19.65,19.6,19.6,29000.0,19.2799,19.2897,19.2407,19.2407,29000.0
2010-10-22 12:40:00,19.6,19.62,19.6,19.61,30000.0,19.2407,19.2603,19.2407,19.2505,30000.0
2010-10-22 12:50:00,19.6,19.61,19.6,19.6,13300.0,19.2407,19.2505,19.2407,19.2407,13300.0
2010-10-22 13:00:00,19.6,19.61,19.57,19.57,26600.0,19.2407,19.2505,19.2112,19.2112,26600.0
2010-10-22 13:10:00,19.58,19.59,19.54,19.54,35000.0,19.221,19.2308,19.1818,19.1818,35000.0
2010-10-22 13:20:00,19.54,19.55,19.5,19.52,81000.0,19.1818,19.1916,19.1425,19.1621,81000.0
2010-10-22 13:30:00,19.52,19.54,19.52,19.54,18300.0,19.1621,19.1818,19.1621,19.1818,18300.0
2010-10-22 13:40:00,19.54,19.54,19.51,19.51,23000.0,19.1818,19.1818,19.1523,19.1523,23000.0
2010-10-22 13:50:00,19.52,19.52,19.45,19.45,46000.0,19.1621,19.1621,19.0934,19.0934,46000.0
2010-10-22 14:00:00,19.45,19.47,19.45,19.46,36700.0,19.0934,19.113,19.0934,19.1032,36700.0
2010-10-22 14:10:00,19.46,19.47,19.45,19.45,34800.0,19.1032,19.113,19.0934,19.0934,34800.0
2010-10-22 14:20:00,19.45,19.46,19.41,19.45,60400.0,19.0934,19.1032,19.0541,19.0934,60400.0
2010-10-22 14:30:00,19.45,19.45,19.39,19.39,81600.0,19.0934,19.0934,19.0345,19.0345,81600.0
2010-10-22 14:40:00,19.39,19.42,19.34,19.41,85200.0,19.0345,19.064,18.9854,19.0541,85200.0
2010-10-22 14:50:00,19.42,19.43,19.41,19.43,43200.0,19.064,19.0738,19.0541,19.0738,43200.0
2010-10-22 15:00:00,19.42,19.44,19.37,19.42,133100.0,19.064,19.0836,19.0149,19.064,133100.0
2010-10-22 15:10:00,19.42,19.42,19.41,19.42,31600.0,19.064,19.064,19.0541,19.064,31600.0
2010-10-22 15:20:00,19.42,19.42,19.38,19.39,129100.0,19.064,19.064,19.0247,19.0345,129100.0
2010-10-22 15:30:00,19.38,19.4,19.37,19.38,71300.0,19.0247,19.0443,19.0149,19.0247,71300.0
2010-10-22 15:40:00,19.39,19.42,19.38,19.42,102300.0,19.0345,19.064,19.0247,19.064,102300.0
2010-10-22 15:50:00,19.41,19.42,19.38,19.39,245200.0,19.0541,19.064,19.0247,19.0345,245200.0
2010-10-25 09:30:00,19.52,19.83,19.52,19.83,54000.0,19.1621,19.4664,19.1621,19.4664,54000.0
2010-10-25 09:40:00,19.84,19.88,19.84,19.86,65100.0,19.4763,19.5155,19.4763,19.4959,65100.0
2010-10-25 09:50:00,19.86,20.11,19.86,20.04,110200.0,19.4959,19.7413,19.4959,19.6726,110200.0
2010-10-25 10:00:00,20.04,20.14,20.04,20.1,58500.0,19.6726,19.7708,19.6726,19.7315,58500.0
2010-10-25 10:10:00,20.1,20.11,20.03,20.05,74700.0,19.7315,19.7413,19.6628,19.6824,74700.0
2010-10-25 10:20:00,20.06,20.12,20.04,20.07,44600.0,19.6922,19.7511,19.6726,19.702,44600.0
2010-10-25 10:30:00,20.06,20.07,19.92,19.93,55200.0,19.6922,19.702,19.5548,19.5646,55200.0
2010-10-25 10:40:00,19.94,19.94,19.86,19.87,25800.0,19.5744,19.5744,19.4959,19.5057,25800.0
2010-10-25 10:50:00,19.86,19.88,19.85,19.87,25300.0,19.4959,19.5155,19.4861,19.5057,25300.0
2010-10-25 11:00:00,19.86,19.86,19.8,19.85,63700.0,19.4959,19.4959,19.437,19.4861,63700.0
2010-10-25 11:10:00,19.85,19.91,19.85,19.91,52000.0,19.4861,19.545,19.4861,19.545,52000.0
2010-10-25 11:20:00,19.9,19.93,19.89,19.89,40900.0,19.5352,19.5646,19.5253,19.5253,40900.0
2010-10-25 11:30:00,19.89,19.9,19.85,19.87,26100.0,19.5253,19.5352,19.4861,19.5057,26100.0
2010-10-25 11:40:00,19.86,19.86,19.82,19.83,22600.0,19.4959,19.4959,19.4566,19.4664,22600.0
2010-10-25 11:50:00,19.83,19.83,19.77,19.8,24800.0,19.4664,19.4664,19.4075,19.437,24800.0
2010-10-25 12:00:00,19.8,19.86,19.79,19.85,46900.0,19.437,19.4959,19.4272,19.4861,46900.0
2010-10-25 12:10:00,19.86,19.87,19.82,19.83,24100.0,19.4959,19.5057,19.4566,19.4664,24100.0
2010-10-25 12:20:00,19.83,19.84,19.8,19.82,14100.0,19.4664,19.4763,19.437,19.4566,14100.0
2010-10-25 12:30:00,19.81,19.84,19.79,19.84,36100.0,19.4468,19.4763,19.4272,19.4763,36100.0
2010-10-25 12:40:00,19.84,19.85,19.83,19.84,7200.0,19.4763,19.4861,19.4664,19.4763,7200.0
2010-10-25 12:50:00,19.84,19.87,19.84,19.86,12800.0,19.4763,19.5057,19.4763,19.4959,12800.0
2010-10-25 13:00:00,19.86,19.86,19.82,19.86,20100.0,19.4959,19.4959,19.4566,19.4959,20100.0
2010-10-25 13:10:00,19.86,19.88,19.85,19.87,20300.0,19.4959,19.5155,19.4861,19.5057,20300.0
2010-10-25 13:20:00,19.88,19.89,19.87,19.87,15600.0,19.5155,19.5253,19.5057,19.5057,15600.0
2010-10-25 13:30:00,19.87,19.88,19.86,19.86,18200.0,19.5057,19.5155,19.4959,19.4959,18200.0
2010-10-25 13:40:00,19.87,19.87,19.86,19.86,7700.0,19.5057,19.5057,19.4959,19.4959,7700.0
2010-10-25 13:50:00,19.86,19.86,19.85,19.86,50500.0,19.4959,19.4959,19.4861,19.4959,50500.0
2010-10-25 14:00:00,19.86,19.91,19.86,19.91,24700.0,19.4959,19.545,19.4959,19.545,24700.0
2010-10-25 14:10:00,19.9,19.91,19.9,19.91,8000.0,19.5352,19.545,19.5352,19.545,8000.0
2010-10-25 14:20:00,19.9,19.93,19.9,19.91,14400.0,19.5352,19.5646,19.5352,19.545,14400.0
2010-10-25 14:30:00,19.91,19.92,19.86,19.89,36900.0,19.545,19.5548,19.4959,19.5253,36900.0
2010-10-25 14:40:00,19.89,19.9,19.87,19.88,21400.0,19.5253,19.5352,19.5057,19.5155,21400.0
2010-10-25 14:50:00,19.89,19.91,19.88,19.91,21300.0,19.5253,19.545,19.5155,19.545,21300.0
2010-10-25 15:00:00,19.91,19.93,19.9,19.93,32000.0,19.545,19.5646,19.5352,19.5646,32000.0
2010-10-25 15:10:00,19.92,19.95,19.92,19.95,20700.0,19.5548,19.5842,19.5548,19.5842,20700.0
2010-10-25 15:20:00,19.95,20.0,19.95,20.0,40800.0,19.5842,19.6333,19.5842,19.6333,40800.0
2010-10-25 15:30:00,19.99,20.0,19.9,19.91,72600.0,19.6235,19.6333,19.5352,19.545,72600.0
2010-10-25 15:40:00,19.9,19.94,19.87,19.89,172100.0,19.5352,19.5744,19.5057,19.5253,172100.0
2010-10-25 15:50:00,19.9,19.92,19.88,19.9,139900.0,19.5352,19.5548,19.5155,19.5352,139900.0
2010-10-26 09:30:00,19.91,19.96,19.85,19.86,67800.0,19.545,19.5941,19.4861,19.4959,67800.0
2010-10-26 09:40:00,19.86,19.88,19.81,19.85,62300.0,19.4959,19.5155,19.4468,19.4861,62300.0
2010-10-26 09:50:00,19.85,19.9,19.85,19.85,24700.0,19.4861,19.5352,19.4861,19.4861,24700.0
2010-10-26 10:00:00,19.86,20.03,19.86,20.01,37200.0,19.4959,19.6628,19.4959,19.6431,37200.0
2010-10-26 10:10:00,20.02,20.08,20.0,20.06,23500.0,19.653,19.7119,19.6333,19.6922,23500.0
2010-10-26 10:20:00,20.07,20.1,20.04,20.04,19300.0,19.702,19.7315,19.6726,19.6726,19300.0
2010-10-26 10:30:00,20.05,20.06,20.0,20.0,13900.0,19.6824,19.6922,19.6333,19.6333,13900.0
2010-10-26 10:40:00,20.01,20.03,19.99,20.02,39300.0,19.6431,19.6628,19.6235,19.653,39300.0
2010-10-26 10:50:00,20.01,20.05,19.99,20.04,27600.0,19.6431,19.6824,19.6235,19.6726,27600.0
2010-10-26 11:00:00,20.05,20.1,20.03,20.03,30000.0,19.6824,19.7315,19.6628,19.6628,30000.0
2010-10-26 11:10:00,20.04,20.08,20.02,20.06,15000.0,19.6726,19.7119,19.653,19.6922,15000.0
2010-10-26 11:20:00,20.06,20.13,20.06,20.1,16800.0,19.6922,19.7609,19.6922,19.7315,16800.0
2010-10-26 11:30:00,20.09,20.09,20.04,20.04,21700.0,19.7217,19.7217,19.6726,19.6726,21700.0
2010-10-26 11:40:00,20.04,20.05,20.01,20.03,14300.0,19.6726,19.6824,19.6431,19.6628,14300.0
2010-10-26 11:50:00,20.04,20.04,20.02,20.03,7500.0,19.6726,19.6726,19.653,19.6628,7500.0
2010-10-26 12:00:00,20.04,20.04,20.0,20.0,28200.0,19.6726,19.6726,19.6333,19.6333,28200.0
2010-10-26 12:10:00,20.0,20.02,20.0,20.0,45500.0,19.6333,19.653,19.6333,19.6333,45500.0
2010-10-26 12:20:00,20.01,20.01,19.99,20.01,20000.0,19.6431,19.6431,19.6235,19.6431,20000.0
2010-10-26 12:30:00,20.0,20.01,19.99,20.0,17700.0,19.6333,19.6431,19.6235,19.6333,17700.0
2010-10-26 12:40:00,20.0,20.01,19.98,20.0,18100.0,19.6333,19.6431,19.6137,19.6333,18100.0
2010-10-26 12:50:00,20.0,20.02,19.99,20.0,32400.0,19.6333,19.653,19.6235,19.6333,32400.0
2010-10-26 13:00:00,20.0,20.0,19.99,19.99,15500.0,19.6333,19.6333,19.6235,19.6235,15500.0
2010-10-26 13:10:00,19.99,20.0,19.97,19.98,25300.0,19.6235,19.6333,19.6039,19.6137,25300.0
2010-10-26 13:20:00,19.98,19.98,19.9,19.9,24000.0,19.6137,19.6137,19.5352,19.5352,24000.0
2010-10-26 13:30:00,19.9,19.93,19.88,19.92,32300.0,19.5352,19.5646,19.5155,19.5548,32300.0
2010-10-26 13:40:00,19.93,19.97,19.92,19.93,19000.0,19.5646,19.6039,19.5548,19.5646,19000.0
2010-10-26 13:50:00,19.93,19.96,19.91,19.91,28500.0,19.5646,19.5941,19.545,19.545,28500.0
2010-10-26 14:00:00,19.92,19.94,19.89,19.89,10600.0,19.5548,19.5744,19.5253,19.5253,10600.0
2010-10-26 14:10:00,19.89,19.94,19.89,19.94,9900.0,19.5253,19.5744,19.5253,19.5744,9900.0
2010-10-26 14:20:00,19.95,19.95,19.92,19.92,8800.0,19.5842,19.5842,19.5548,19.5548,8800.0
2010-10-26 14:30:00,19.92,19.94,19.9,19.94,16400.0,19.5548,19.5744,19.5352,19.5744,16400.0
2010-10-26 14:40:00,19.95,19.95,19.92,19.92,17700.0,19.5842,19.5842,19.5548,19.5548,17700.0
2010-10-26 14:50:00,19.93,19.96,19.93,19.95,23900.0,19.5646,19.5941,19.5646,19.5842,23900.0
2010-10-26 15:00:00,19.96,19.96,19.95,19.96,12900.0,19.5941,19.5941,19.5842,19.5941,12900.0
2010-10-26 15:10:00,19.96,19.98,19.93,19.97,32900.0,19.5941,19.6137,19.5646,19.6039,32900.0
2010-10-26 15:20:00,19.98,19.99,19.96,19.96,17400.0,19.6137,19.6235,19.5941,19.5941,17400.0
2010-10-26 15:30:00,19.95,19.97,19.95,19.96,33300.0,19.5842,19.6039,19.5842,19.5941,33300.0
2010-10-26 15:40:00,19.95,19.96,19.92,19.93,47300.0,19.5842,19.5941,19.5548,19.5646,47300.0
2010-10-26 15:50:00,19.93,19.96,19.92,19.96,63100.0,19.5646,19.5941,19.5548,19.5941,63100.0
2010-10-27 09:30:00,19.8,19.8,19.66,19.68,40600.0,19.437,19.437,19.2996,19.3192,40600.0
2010-10-27 09:40:00,19.68,19.68,19.51,19.58,55600.0,19.3192,19.3192,19.1523,19.221,55600.0
2010-10-27 09:50:00,19.59,19.64,19.57,19.62,35400.0,19.2308,19.2799,19.2112,19.2603,35400.0
2010-10-27 10:00:00,19.62,19.68,19.57,19.6,35700.0,19.2603,19.3192,19.2112,19.2407,35700.0
2010-10-27 10:10:00,19.6,19.6,19.53,19.53,25000.0,19.2407,19.2407,19.1719,19.1719,25000.0
2010-10-27 10:20:00,19.53,19.54,19.41,19.44,31300.0,19.1719,19.1818,19.0541,19.0836,31300.0
2010-10-27 10:30:00,19.43,19.47,19.39,19.41,24200.0,19.0738,19.113,19.0345,19.0541,24200.0
2010-10-27 10:40:00,19.41,19.46,19.41,19.44,14200.0,19.0541,19.1032,19.0541,19.0836,14200.0
2010-10-27 10:50:00,19.45,19.45,19.4,19.4,49500.0,19.0934,19.0934,19.0443,19.0443,49500.0
2010-10-27 11:00:00,19.4,19.4,19.35,19.37,24400.0,19.0443,19.0443,18.9952,19.0149,24400.0
2010-10-27 11:10:00,19.37,19.44,19.37,19.42,18500.0,19.0149,19.0836,19.0149,19.064,18500.0
2010-10-27 11:20:00,19.43,19.45,19.4,19.41,18100.0,19.0738,19.0934,19.0443,19.0541,18100.0
2010-10-27 11:30:00,19.41,19.45,19.39,19.45,14700.0,19.0541,19.0934,19.0345,19.0934,14700.0
2010-10-27 11:40:00,19.45,19.47,19.44,19.44,14400.0,19.0934,19.113,19.0836,19.0836,14400.0
2010-10-27 11:50:00,19.44,19.46,19.43,19.44,18400.0,19.0836,19.1032,19.0738,19.0836,18400.0
2010-10-27 12:00:00,19.44,19.45,19.42,19.42,10800.0,19.0836,19.0934,19.064,19.064,10800.0
2010-10-27 12:10:00,19.42,19.44,19.42,19.44,7000.0,19.064,19.0836,19.064,19.0836,7000.0
2010-10-27 12:20:00,19.44,19.44,19.43,19.43,4300.0,19.0836,19.0836,19.0738,19.0738,4300.0
2010-10-27 12:30:00,19.44,19.45,19.42,19.43,17000.0,19.0836,19.0934,19.064,19.0738,17000.0
2010-10-27 12:40:00,19.43,19.43,19.35,19.35,39100.0,19.0738,19.0738,18.9952,18.9952,39100.0
2010-10-27 12:50:00,19.35,19.36,19.3,19.33,65300.0,18.9952,19.0051,18.9462,18.9756,65300.0
2010-10-27 13:00:00,19.34,19.41,19.34,19.41,17100.0,18.9854,19.0541,18.9854,19.0541,17100.0
2010-10-27 13:10:00,19.41,19.41,19.32,19.35,25900.0,19.0541,19.0541,18.9658,18.9952,25900.0
2010-10-27 13:20:00,19.35,19.41,19.34,19.41,17800.0,18.9952,19.0541,18.9854,19.0541,17800.0
2010-10-27 13:30:00,19.41,19.42,19.38,19.38,9500.0,19.0541,19.064,19.0247,19.0247,9500.0
2010-10-27 13:40:00,19.39,19.42,19.36,19.42,11100.0,19.0345,19.064,19.0051,19.064,11100.0
2010-10-27 13:50:00,19.42,19.42,19.41,19.42,6900.0,19.064,19.064,19.0541,19.064,6900.0
2010-10-27 14:00:00,19.42,19.44,19.42,19.44,14000.0,19.064,19.0836,19.064,19.0836,14000.0
2010-10-27 14:10:00,19.45,19.46,19.44,19.45,6400.0,19.0934,19.1032,19.0836,19.0934,6400.0
2010-10-27 14:20:00,19.45,19.46,19.45,19.45,7500.0,19.0934,19.1032,19.0934,19.0934,7500.0
2010-10-27 14:30:00,19.45,19.48,19.41,19.47,25200.0,19.0934,19.1229,19.0541,19.113,25200.0
2010-10-27 14:40:00,19.47,19.5,19.47,19.48,21100.0,19.113,19.1425,19.113,19.1229,21100.0
2010-10-27 14:50:00,19.49,19.49,19.46,19.47,22100.0,19.1327,19.1327,19.1032,19.113,22100.0
2010-10-27 15:00:00,19.46,19.51,19.45,19.49,21200.0,19.1032,19.1523,19.0934,19.1327,21200.0
2010-10-27 15:10:00,19.49,19.49,19.44,19.46,17500.0,19.1327,19.1327,19.0836,19.1032,17500.0
2010-10-27 15:20:00,19.45,19.5,19.44,19.47,33700.0,19.0934,19.1425,19.0836,19.113,33700.0
2010-10-27 15:30:00,19.48,19.52,19.47,19.52,37600.0,19.1229,19.1621,19.113,19.1621,37600.0
2010-10-27 15:40:00,19.53,19.53,19.52,19.52,32000.0,19.1719,19.1719,19.1621,19.1621,32000.0
2010-10-27 15:50:00,19.52,19.54,19.52,19.53,101100.0,19.1621,19.1818,19.1621,19.1719,101100.0
2010-10-28 09:30:00,19.6,19.77,19.6,19.76,36000.0,19.2407,19.4075,19.2407,19.3977,36000.0
2010-10-28 09:40:00,19.75,19.79,19.72,19.75,45200.0,19.3879,19.4272,19.3585,19.3879,45200.0
2010-10-28 09:50:00,19.75,19.82,19.74,19.78,18300.0,19.3879,19.4566,19.3781,19.4174,18300.0
2010-10-28 10:00:00,19.78,19.83,19.77,19.81,24500.0,19.4174,19.4664,19.4075,19.4468,24500.0
2010-10-28 10:10:00,19.8,19.81,19.72,19.75,28000.0,19.437,19.4468,19.3585,19.3879,28000.0
2010-10-28 10:20:00,19.74,19.75,19.7,19.71,18200.0,19.3781,19.3879,19.3388,19.3486,18200.0
2010-10-28 10:30:00,19.7,19.73,19.68,19.72,22800.0,19.3388,19.3683,19.3192,19.3585,22800.0
2010-10-28 10:40:00,19.71,19.73,19.67,19.71,24400.0,19.3486,19.3683,19.3094,19.3486,24400.0
2010-10-28 10:50:00,19.72,19.73,19.68,19.71,35100.0,19.3585,19.3683,19.3192,19.3486,35100.0
2010-10-28 11:00:00,19.71,19.76,19.69,19.76,57300.0,19.3486,19.3977,19.329,19.3977,57300.0
2010-10-28 11:10:00,19.75,19.76,19.73,19.74,15400.0,19.3879,19.3977,19.3683,19.3781,15400.0
2010-10-28 11:20:00,19.74,19.78,19.73,19.77,9400.0,19.3781,19.4174,19.3683,19.4075,9400.0
2010-10-28 11:30:00,19.76,19.77,19.73,19.75,15900.0,19.3977,19.4075,19.3683,19.3879,15900.0
2010-10-28 11:40:00,19.74,19.74,19.68,19.68,5700.0,19.3781,19.3781,19.3192,19.3192,5700.0
2010-10-28 11:50:00,19.68,19.68,19.62,19.62,10400.0,19.3192,19.3192,19.2603,19.2603,10400.0
2010-10-28 12:00:00,19.62,19.62,19.58,19.59,14200.0,19.2603,19.2603,19.221,19.2308,14200.0
2010-10-28 12:10:00,19.6,19.61,19.57,19.59,37200.0,19.2407,19.2505,19.2112,19.2308,37200.0
2010-10-28 12:20:00,19.6,19.6,19.51,19.53,33400.0,19.2407,19.2407,19.1523,19.1719,33400.0
2010-10-28 12:30:00,19.52,19.55,19.5,19.54,8500.0,19.1621,19.1916,19.1425,19.1818,8500.0
2010-10-28 12:40:00,19.55,19.57,19.54,19.56,7900.0,19.1916,19.2112,19.1818,19.2014,7900.0
2010-10-28 12:50:00,19.56,19.59,19.54,19.54,13900.0,19.2014,19.2308,19.1818,19.1818,13900.0
2010-10-28 13:00:00,19.55,19.61,19.53,19.61,11700.0,19.1916,19.2505,19.1719,19.2505,11700.0
2010-10-28 13:10:00,19.62,19.69,19.62,19.64,42300.0,19.2603,19.329,19.2603,19.2799,42300.0
2010-10-28 13:20:00,19.64,19.65,19.58,19.59,8300.0,19.2799,19.2897,19.221,19.2308,8300.0
2010-10-28 13:30:00,19.59,19.61,19.57,19.6,11700.0,19.2308,19.2505,19.2112,19.2407,11700.0
2010-10-28 13:40:00,19.6,19.61,19.56,19.58,12900.0,19.2407,19.2505,19.2014,19.221,12900.0
2010-10-28 13:50:00,19.58,19.62,19.58,19.61,14600.0,19.221,19.2603,19.221,19.2505,14600.0
2010-10-28 14:00:00,19.61,19.69,19.6,19.68,23100.0,19.2505,19.329,19.2407,19.3192,23100.0
2010-10-28 14:10:00,19.69,19.69,19.65,19.68,15000.0,19.329,19.329,19.2897,19.3192,15000.0
2010-10-28 14:20:00,19.68,19.71,19.66,19.69,23500.0,19.3192,19.3486,19.2996,19.329,23500.0
2010-10-28 14:30:00,19.69,19.72,19.68,19.69,20400.0,19.329,19.3585,19.3192,19.329,20400.0
2010-10-28 14:40:00,19.7,19.74,19.68,19.72,26200.0,19.3388,19.3781,19.3192,19.3585,26200.0
2010-10-28 14:50:00,19.71,19.72,19.7,19.71,9900.0,19.3486,19.3585,19.3388,19.3486,9900.0
2010-10-28 15:00:00,19.7,19.73,19.68,19.72,32900.0,19.3388,19.3683,19.3192,19.3585,32900.0
2010-10-28 15:10:00,19.72,19.73,19.71,19.71,40900.0,19.3585,19.3683,19.3486,19.3486,40900.0
2010-10-28 15:20:00,19.72,19.73,19.69,19.73,94500.0,19.3585,19.3683,19.329,19.3683,94500.0
2010-10-28 15:30:00,19.72,19.78,19.7,19.77,74500.0,19.3585,19.4174,19.3388,19.4075,74500.0
2010-10-28 15:40:00,19.77,19.79,19.75,19.77,51200.0,19.4075,19.4272,19.3879,19.4075,51200.0
2010-10-28 15:50:00,19.77,19.82,19.77,19.8,125600.0,19.4075,19.4566,19.4075,19.437,125600.0
2010-10-29 09:30:00,19.75,19.78,19.63,19.66,42400.0,19.3879,19.4174,19.2701,19.2996,42400.0
2010-10-29 09:40:00,19.66,19.73,19.62,19.73,34700.0,19.2996,19.3683,19.2603,19.3683,34700.0
2010-10-29 09:50:00,19.72,19.73,19.52,19.55,52100.0,19.3585,19.3683,19.1621,19.1916,52100.0
2010-10-29 10:00:00,19.54,19.66,19.53,19.63,41200.0,19.1818,19.2996,19.1719,19.2701,41200.0
2010-10-29 10:10:00,19.62,19.62,19.58,19.59,14400.0,19.2603,19.2603,19.221,19.2308,14400.0
2010-10-29 10:20:00,19.59,19.6,19.56,19.57,22800.0,19.2308,19.2407,19.2014,19.2112,22800.0
2010-10-29 10:30:00,19.56,19.57,19.52,19.54,17200.0,19.2014,19.2112,19.1621,19.1818,17200.0
2010-10-29 10:40:00,19.54,19.56,19.5,19.54,15300.0,19.1818,19.2014,19.1425,19.1818,15300.0
2010-10-29 10:50:00,19.53,19.58,19.52,19.58,18100.0,19.1719,19.221,19.1621,19.221,18100.0
2010-10-29 11:00:00,19.58,19.62,19.58,19.62,22600.0,19.221,19.2603,19.221,19.2603,22600.0
2010-10-29 11:10:00,19.62,19.63,19.58,19.58,29300.0,19.2603,19.2701,19.221,19.221,29300.0
2010-10-29 11:20:00,19.59,19.62,19.57,19.58,25400.0,19.2308,19.2603,19.2112,19.221,25400.0
2010-10-29 11:30:00,19.58,19.63,19.57,19.63,71000.0,19.221,19.2701,19.2112,19.2701,71000.0
2010-10-29 11:40:00,19.62,19.63,19.58,19.59,28100.0,19.2603,19.2701,19.221,19.2308,28100.0
2010-10-29 11:50:00,19.58,19.61,19.55,19.61,30700.0,19.221,19.2505,19.1916,19.2505,30700.0
2010-10-29 12:00:00,19.61,19.63,19.6,19.6,33200.0,19.2505,19.2701,19.2407,19.2407,33200.0
2010-10-29 12:10:00,19.6,19.62,19.58,19.61,39900.0,19.2407,19.2603,19.221,19.2505,39900.0
2010-10-29 12:20:00,19.62,19.62,19.61,19.61,15800.0,19.2603,19.2603,19.2505,19.2505,15800.0
2010-10-29 12:30:00,19.62,19.65,19.56,19.56,51700.0,19.2603,19.2897,19.2014,19.2014,51700.0
2010-10-29 12:40:00,19.57,19.57,19.52,19.52,25000.0,19.2112,19.2112,19.1621,19.1621,25000.0
2010-10-29 12:50:00,19.53,19.53,19.51,19.51,16000.0,19.1719,19.1719,19.1523,19.1523,16000.0
2010-10-29 13:00:00,19.52,19.54,19.52,19.53,15900.0,19.1621,19.1818,19.1621,19.1719,15900.0
2010-10-29 13:10:00,19.53,19.53,19.5,19.51,15900.0,19.1719,19.1719,19.1425,19.1523,15900.0
2010-10-29 13:20:00,19.52,19.57,19.52,19.57,15500.0,19.1621,19.2112,19.1621,19.2112,15500.0
2010-10-29 13:30:00,19.57,19.59,19.57,19.59,13100.0,19.2112,19.2308,19.2112,19.2308,13100.0
2010-10-29 13:40:00,19.58,19.62,19.58,19.61,16500.0,19.221,19.2603,19.221,19.2505,16500.0
2010-10-29 13:50:00,19.61,19.66,19.61,19.66,22900.0,19.2505,19.2996,19.2505,19.2996,22900.0
2010-10-29 14:00:00,19.66,19.68,19.66,19.68,18600.0,19.2996,19.3192,19.2996,19.3192,18600.0
2010-10-29 14:10:00,19.67,19.68,19.65,19.66,21600.0,19.3094,19.3192,19.2897,19.2996,21600.0
2010-10-29 14:20:00,19.66,19.67,19.65,19.65,26400.0,19.2996,19.3094,19.2897,19.2897,26400.0
2010-10-29 14:30:00,19.64,19.65,19.62,19.63,12800.0,19.2799,19.2897,19.2603,19.2701,12800.0
2010-10-29 14:40:00,19.62,19.63,19.62,19.63,13900.0,19.2603,19.2701,19.2603,19.2701,13900.0
2010-10-29 14:50:00,19.63,19.63,19.62,19.63,20800.0,19.2701,19.2701,19.2603,19.2701,20800.0
2010-10-29 15:00:00,19.63,19.66,19.62,19.66,30300.0,19.2701,19.2996,19.2603,19.2996,30300.0
2010-10-29 15:10:00,19.66,19.66,19.63,19.64,39900.0,19.2996,19.2996,19.2701,19.2799,39900.0
2010-10-29 15:20:00,19.64,19.66,19.63,19.66,38400.0,19.2799,19.2996,19.2701,19.2996,38400.0
2010-10-29 15:30:00,19.66,19.67,19.65,19.65,41600.0,19.2996,19.3094,19.2897,19.2897,41600.0
2010-10-29 15:40:00,19.66,19.67,19.63,19.65,77800.0,19.2996,19.3094,19.2701,19.2897,77800.0
2010-10-29 15:50:00,19.65,19.67,19.61,19.64,134100.0,19.2897,19.3094,19.2505,19.2799,134100.0
2010-11-01 09:30:00,19.84,19.9,19.77,19.9,27800.0,19.4763,19.5352,19.4075,19.5352,27800.0
2010-11-01 09:40:00,19.91,19.97,19.88,19.94,33400.0,19.545,19.6039,19.5155,19.5744,33400.0
2010-11-01 09:50:00,19.93,19.96,19.93,19.94,22400.0,19.5646,19.5941,19.5646,19.5744,22400.0
2010-11-01 10:00:00,19.94,20.01,19.94,19.95,84700.0,19.5744,19.6431,19.5744,19.5842,84700.0
2010-11-01 10:10:00,19.94,19.95,19.88,19.94,33900.0,19.5744,19.5842,19.5155,19.5744,33900.0
2010-11-01 10:20:00,19.93,20.0,19.93,20.0,17300.0,19.5646,19.6333,19.5646,19.6333,17300.0
2010-11-01 10:30:00,20.0,20.03,19.97,20.0,31700.0,19.6333,19.6628,19.6039,19.6333,31700.0
2010-11-01 10:40:00,19.99,20.01,19.94,19.97,124100.0,19.6235,19.6431,19.5744,19.6039,124100.0
2010-11-01 10:50:00,19.97,19.97,19.88,19.9,39700.0,19.6039,19.6039,19.5155,19.5352,39700.0
2010-11-01 11:00:00,19.9,19.9,19.85,19.89,37600.0,19.5352,19.5352,19.4861,19.5253,37600.0
2010-11-01 11:10:00,19.89,19.91,19.85,19.87,21800.0,19.5253,19.545,19.4861,19.5057,21800.0
2010-11-01 11:20:00,19.88,19.9,19.85,19.86,18600.0,19.5155,19.5352,19.4861,19.4959,18600.0
2010-11-01 11:30:00,19.86,19.87,19.78,19.79,37200.0,19.4959,19.5057,19.4174,19.4272,37200.0
2010-11-01 11:40:00,19.79,19.85,19.79,19.85,26300.0,19.4272,19.4861,19.4272,19.4861,26300.0
2010-11-01 11:50:00,19.84,19.85,19.82,19.82,14900.0,19.4763,19.4861,19.4566,19.4566,14900.0
2010-11-01 12:00:00,19.82,19.84,19.79,19.79,18000.0,19.4566,19.4763,19.4272,19.4272,18000.0
2010-11-01 12:10:00,19.79,19.8,19.79,19.79,13100.0,19.4272,19.437,19.4272,19.4272,13100.0
2010-11-01 12:20:00,19.79,19.85,19.79,19.84,11800.0,19.4272,19.4861,19.4272,19.4763,11800.0
2010-11-01 12:30:00,19.84,19.84,19.81,19.81,11900.0,19.4763,19.4763,19.4468,19.4468,11900.0
2010-11-01 12:40:00,19.81,19.83,19.81,19.82,10200.0,19.4468,19.4664,19.4468,19.4566,10200.0
2010-11-01 12:50:00,19.82,19.83,19.81,19.83,15600.0,19.4566,19.4664,19.4468,19.4664,15600.0
2010-11-01 13:00:00,19.82,19.86,19.81,19.84,23900.0,19.4566,19.4959,19.4468,19.4763,23900.0
2010-11-01 13:10:00,19.84,19.85,19.84,19.84,12100.0,19.4763,19.4861,19.4763,19.4763,12100.0
2010-11-01 13:20:00,19.84,19.85,19.81,19.83,23100.0,19.4763,19.4861,19.4468,19.4664,23100.0
2010-11-01 13:30:00,19.83,19.85,19.78,19.8,56400.0,19.4664,19.4861,19.4174,19.437,56400.0
2010-11-01 13:40:00,19.81,19.83,19.8,19.81,10800.0,19.4468,19.4664,19.437,19.4468,10800.0
2010-11-01 13:50:00,19.82,19.82,19.81,19.81,7800.0,19.4566,19.4566,19.4468,19.4468,7800.0
2010-11-01 14:00:00,19.81,19.82,19.81,19.81,9900.0,19.4468,19.4566,19.4468,19.4468,9900.0
2010-11-01 14:10:00,19.81,19.81,19.81,19.81,15300.0,19.4468,19.4468,19.4468,19.4468,15300.0
2010-11-01 14:20:00,19.82,19.82,19.79,19.79,16200.0,19.4566,19.4566,19.4272,19.4272,16200.0
2010-11-01 14:30:00,19.79,19.82,19.78,19.79,24900.0,19.4272,19.4566,19.4174,19.4272,24900.0
2010-11-01 14:40:00,19.79,19.79,19.71,19.71,54400.0,19.4272,19.4272,19.3486,19.3486,54400.0
2010-11-01 14:50:00,19.71,19.73,19.7,19.73,14200.0,19.3486,19.3683,19.3388,19.3683,14200.0
2010-11-01 15:00:00,19.73,19.73,19.69,19.69,31500.0,19.3683,19.3683,19.329,19.329,31500.0
2010-11-01 15:10:00,19.69,19.69,19.65,19.66,21400.0,19.329,19.329,19.2897,19.2996,21400.0
2010-11-01 15:20:00,19.66,19.72,19.65,19.71,18900.0,19.2996,19.3585,19.2897,19.3486,18900.0
2010-11-01 15:30:00,19.72,19.75,19.71,19.74,22500.0,19.3585,19.3879,19.3486,19.3781,22500.0
2010-11-01 15:40:00,19.75,19.77,19.74,19.76,31500.0,19.3879,19.4075,19.3781,19.3977,31500.0
2010-11-01 15:50:00,19.76,19.78,19.76,19.77,78100.0,19.3977,19.4174,19.3977,19.4075,78100.0
2010-11-02 09:30:00,19.97,19.99,19.85,19.85,90000.0,19.6039,19.6235,19.4861,19.4861,90000.0
2010-11-02 09:40:00,19.86,19.87,19.8,19.83,78400.0,19.4959,19.5057,19.437,19.4664,78400.0
2010-11-02 09:50:00,19.83,19.85,19.8,19.8,30800.0,19.4664,19.4861,19.437,19.437,30800.0
2010-11-02 10:00:00,19.81,19.86,19.81,19.86,28900.0,19.4468,19.4959,19.4468,19.4959,28900.0
2010-11-02 10:10:00,19.84,19.86,19.75,19.85,30800.0,19.4763,19.4959,19.3879,19.4861,30800.0
2010-11-02 10:20:00,19.85,19.86,19.83,19.83,32700.0,19.4861,19.4959,19.4664,19.4664,32700.0
2010-11-02 10:30:00,19.84,19.87,19.8,19.84,28000.0,19.4763,19.5057,19.437,19.4763,28000.0
2010-11-02 10:40:00,19.85,19.86,19.83,19.85,46800.0,19.4861,19.4959,19.4664,19.4861,46800.0
2010-11-02 10:50:00,19.85,19.85,19.84,19.85,17500.0,19.4861,19.4861,19.4763,19.4861,17500.0
2010-11-02 11:00:00,19.85,19.85,19.83,19.85,62900.0,19.4861,19.4861,19.4664,19.4861,62900.0
2010-11-02 11:10:00,19.86,19.86,19.81,19.84,35400.0,19.4959,19.4959,19.4468,19.4763,35400.0
2010-11-02 11:20:00,19.85,19.85,19.84,19.85,14600.0,19.4861,19.4861,19.4763,19.4861,14600.0
2010-11-02 11:30:00,19.84,19.85,19.84,19.84,14700.0,19.4763,19.4861,19.4763,19.4763,14700.0
2010-11-02 11:40:00,19.84,19.85,19.84,19.85,16100.0,19.4763,19.4861,19.4763,19.4861,16100.0
2010-11-02 11:50:00,19.85,19.86,19.84,19.85,56000.0,19.4861,19.4959,19.4763,19.4861,56000.0
2010-11-02 12:00:00,19.85,19.85,19.83,19.85,36300.0,19.4861,19.4861,19.4664,19.4861,36300.0
2010-11-02 12:10:00,19.85,19.85,19.84,19.84,17800.0,19.4861,19.4861,19.4763,19.4763,17800.0
2010-11-02 12:20:00,19.85,19.85,19.84,19.84,12400.0,19.4861,19.4861,19.4763,19.4763,12400.0
2010-11-02 12:30:00,19.85,19.86,19.84,19.85,49200.0,19.4861,19.4959,19.4763,19.4861,49200.0
2010-11-02 12:40:00,19.84,19.85,19.84,19.84,39100.0,19.4763,19.4861,19.4763,19.4763,39100.0
2010-11-02 12:50:00,19.85,19.88,19.84,19.85,29200.0,19.4861,19.5155,19.4763,19.4861,29200.0
2010-11-02 13:00:00,19.85,19.86,19.84,19.85,48800.0,19.4861,19.4959,19.4763,19.4861,48800.0
2010-11-02 13:10:00,19.85,19.86,19.84,19.85,44800.0,19.4861,19.4959,19.4763,19.4861,44800.0
2010-11-02 13:20:00,19.85,19.88,19.84,19.86,29700.0,19.4861,19.5155,19.4763,19.4959,29700.0
2010-11-02 13:30:00,19.88,19.91,19.88,19.9,23800.0,19.5155,19.545,19.5155,19.5352,23800.0
2010-11-02 13:40:00,19.9,19.93,19.89,19.92,19600.0,19.5352,19.5646,19.5253,19.5548,19600.0
2010-11-02 13:50:00,19.92,19.97,19.92,19.97,14900.0,19.5548,19.6039,19.5548,19.6039,14900.0
2010-11-02 14:00:00,19.97,19.97,19.94,19.94,31000.0,19.6039,19.6039,19.5744,19.5744,31000.0
2010-11-02 14:10:00,19.94,19.95,19.9,19.9,23100.0,19.5744,19.5842,19.5352,19.5352,23100.0
2010-11-02 14:20:00,19.9,19.95,19.9,19.95,12300.0,19.5352,19.5842,19.5352,19.5842,12300.0
2010-11-02 14:30:00,19.95,19.95,19.89,19.9,60300.0,19.5842,19.5842,19.5253,19.5352,60300.0
2010-11-02 14:40:00,19.9,19.9,19.85,19.85,40900.0,19.5352,19.5352,19.4861,19.4861,40900.0
2010-11-02 14:50:00,19.85,19.88,19.85,19.87,23400.0,19.4861,19.5155,19.4861,19.5057,23400.0
2010-11-02 15:00:00,19.88,19.88,19.84,19.84,52900.0,19.5155,19.5155,19.4763,19.4763,52900.0
2010-11-02 15:10:00,19.85,19.85,19.84,19.85,30400.0,19.4861,19.4861,19.4763,19.4861,30400.0
2010-11-02 15:20:00,19.85,19.86,19.84,19.85,42100.0,19.4861,19.4959,19.4763,19.4861,42100.0
2010-11-02 15:30:00,19.85,19.88,19.84,19.88,146900.0,19.4861,19.5155,19.4763,19.5155,146900.0
2010-11-02 15:40:00,19.88,19.9,19.84,19.89,97700.0,19.5155,19.5352,19.4763,19.5253,97700.0
2010-11-02 15:50:00,19.9,19.92,19.89,19.92,100500.0,19.5352,19.5548,19.5253,19.5548,100500.0
2010-11-03 09:30:00,18.79,18.79,17.79,17.88,521200.0,18.4455,18.4455,17.4638,17.5522,521200.0
2010-11-03 09:40:00,17.88,18.25,17.86,18.2,656400.0,17.5522,17.9154,17.5326,17.8663,656400.0
2010-11-03 09:50:00,18.19,18.25,18.08,18.08,443200.0,17.8565,17.9154,17.7485,17.7485,443200.0
2010-11-03 10:00:00,18.08,18.15,18.03,18.1,422100.0,17.7485,17.8172,17.6994,17.7682,422100.0
2010-11-03 10:10:00,18.09,18.09,17.9,17.92,750100.0,17.7583,17.7583,17.5718,17.5915,750100.0
2010-11-03 10:20:00,17.91,18.06,17.85,18.01,438900.0,17.5816,17.7289,17.5227,17.6798,438900.0
2010-11-03 10:30:00,18.01,18.15,18.0,18.09,238100.0,17.6798,17.8172,17.67,17.7583,238100.0
2010-11-03 10:40:00,18.09,18.09,17.98,18.0,257600.0,17.7583,17.7583,17.6504,17.67,257600.0
2010-11-03 10:50:00,18.0,18.09,17.99,18.0,131200.0,17.67,17.7583,17.6602,17.67,131200.0
2010-11-03 11:00:00,18.01,18.03,18.0,18.01,84700.0,17.6798,17.6994,17.67,17.6798,84700.0
2010-11-03 11:10:00,18.01,18.02,17.94,17.96,708000.0,17.6798,17.6896,17.6111,17.6307,708000.0
2010-11-03 11:20:00,17.97,18.0,17.95,17.95,237800.0,17.6405,17.67,17.6209,17.6209,237800.0
2010-11-03 11:30:00,17.95,18.0,17.89,17.99,180100.0,17.6209,17.67,17.562,17.6602,180100.0
2010-11-03 11:40:00,17.98,17.99,17.83,17.84,455300.0,17.6504,17.6602,17.5031,17.5129,455300.0
2010-11-03 11:50:00,17.84,17.9,17.81,17.9,173000.0,17.5129,17.5718,17.4835,17.5718,173000.0
2010-11-03 12:00:00,17.9,17.9,17.77,17.79,175600.0,17.5718,17.5718,17.4442,17.4638,175600.0
2010-11-03 12:10:00,17.79,17.82,17.73,17.77,199000.0,17.4638,17.4933,17.4049,17.4442,199000.0
2010-11-03 12:20:00,17.77,17.9,17.76,17.9,160700.0,17.4442,17.5718,17.4344,17.5718,160700.0
2010-11-03 12:30:00,17.9,17.97,17.88,17.92,202100.0,17.5718,17.6405,17.5522,17.5915,202100.0
2010-11-03 12:40:00,17.92,17.93,17.84,17.89,208100.0,17.5915,17.6013,17.5129,17.562,208100.0
2010-11-03 12:50:00,17.88,17.9,17.83,17.89,176800.0,17.5522,17.5718,17.5031,17.562,176800.0
2010-11-03 13:00:00,17.88,17.91,17.87,17.88,253000.0,17.5522,17.5816,17.5424,17.5522,253000.0
2010-11-03 13:10:00,17.88,17.9,17.77,17.78,192900.0,17.5522,17.5718,17.4442,17.454,192900.0
2010-11-03 13:20:00,17.78,17.8,17.74,17.77,94500.0,17.454,17.4737,17.4148,17.4442,94500.0
2010-11-03 13:30:00,17.77,17.78,17.74,17.75,207300.0,17.4442,17.454,17.4148,17.4246,207300.0
2010-11-03 13:40:00,17.76,17.77,17.71,17.73,129500.0,17.4344,17.4442,17.3853,17.4049,129500.0
2010-11-03 13:50:00,17.74,17.87,17.73,17.84,150600.0,17.4148,17.5424,17.4049,17.5129,150600.0
2010-11-03 14:00:00,17.83,17.86,17.81,17.85,126400.0,17.5031,17.5326,17.4835,17.5227,126400.0
2010-11-03 14:10:00,17.86,18.02,17.85,17.97,595100.0,17.5326,17.6896,17.5227,17.6405,595100.0
2010-11-03 14:20:00,17.97,18.01,17.8,17.84,372400.0,17.6405,17.6798,17.4737,17.5129,372400.0
2010-11-03 14:30:00,17.84,17.91,17.79,17.89,175400.0,17.5129,17.5816,17.4638,17.562,175400.0
2010-11-03 14:40:00,17.89,17.9,17.86,17.9,154500.0,17.562,17.5718,17.5326,17.5718,154500.0
2010-11-03 14:50:00,17.9,17.96,17.88,17.91,238100.0,17.5718,17.6307,17.5522,17.5816,238100.0
2010-11-03 15:00:00,17.91,17.96,17.88,17.93,242800.0,17.5816,17.6307,17.5522,17.6013,242800.0
2010-11-03 15:10:00,17.94,18.02,17.92,18.0,412700.0,17.6111,17.6896,17.5915,17.67,412700.0
2010-11-03 15:20:00,18.0,18.01,17.92,18.0,578700.0,17.67,17.6798,17.5915,17.67,578700.0
2010-11-03 15:30:00,18.0,18.0,17.89,17.92,594900.0,17.67,17.67,17.562,17.5915,594900.0
2010-11-03 15:40:00,17.92,17.97,17.84,17.92,368900.0,17.5915,17.6405,17.5129,17.5915,368900.0
2010-11-03 15:50:00,17.92,17.97,17.91,17.95,540100.0,17.5915,17.6405,17.5816,17.6209,540100.0
2010-11-04 09:30:00,18.21,18.25,17.77,17.83,414400.0,17.8761,17.9154,17.4442,17.5031,414400.0
2010-11-04 09:40:00,17.84,17.9,17.74,17.84,306900.0,17.5129,17.5718,17.4148,17.5129,306900.0
2010-11-04 09:50:00,17.84,17.85,17.79,17.84,323000.0,17.5129,17.5227,17.4638,17.5129,323000.0
2010-11-04 10:00:00,17.84,17.85,17.74,17.8,364900.0,17.5129,17.5227,17.4148,17.4737,364900.0
2010-11-04 10:10:00,17.8,17.82,17.66,17.78,320100.0,17.4737,17.4933,17.3362,17.454,320100.0
2010-11-04 10:20:00,17.78,17.8,17.77,17.79,120600.0,17.454,17.4737,17.4442,17.4638,120600.0
2010-11-04 10:30:00,17.8,17.81,17.79,17.79,185700.0,17.4737,17.4835,17.4638,17.4638,185700.0
2010-11-04 10:40:00,17.8,18.0,17.79,18.0,161700.0,17.4737,17.67,17.4638,17.67,161700.0
2010-11-04 10:50:00,17.99,18.0,17.95,17.97,98900.0,17.6602,17.67,17.6209,17.6405,98900.0
2010-11-04 11:00:00,17.96,17.97,17.88,17.91,141200.0,17.6307,17.6405,17.5522,17.5816,141200.0
2010-11-04 11:10:00,17.91,17.92,17.87,17.87,413600.0,17.5816,17.5915,17.5424,17.5424,413600.0
2010-11-04 11:20:00,17.88,17.89,17.82,17.87,186000.0,17.5522,17.562,17.4933,17.5424,186000.0
2010-11-04 11:30:00,17.87,17.88,17.86,17.87,94600.0,17.5424,17.5522,17.5326,17.5424,94600.0
2010-11-04 11:40:00,17.86,17.9,17.86,17.89,64200.0,17.5326,17.5718,17.5326,17.562,64200.0
2010-11-04 11:50:00,17.89,17.9,17.85,17.86,59500.0,17.562,17.5718,17.5227,17.5326,59500.0
2010-11-04 12:00:00,17.85,17.87,17.85,17.86,50300.0,17.5227,17.5424,17.5227,17.5326,50300.0
2010-11-04 12:10:00,17.87,17.89,17.86,17.88,46700.0,17.5424,17.562,17.5326,17.5522,46700.0
2010-11-04 12:20:00,17.88,17.89,17.87,17.87,23000.0,17.5522,17.562,17.5424,17.5424,23000.0
2010-11-04 12:30:00,17.88,17.98,17.87,17.97,108800.0,17.5522,17.6504,17.5424,17.6405,108800.0
2010-11-04 12:40:00,17.98,18.0,17.92,17.95,75400.0,17.6504,17.67,17.5915,17.6209,75400.0
2010-11-04 12:50:00,17.95,17.98,17.95,17.97,41400.0,17.6209,17.6504,17.6209,17.6405,41400.0
2010-11-04 13:00:00,17.98,17.98,17.89,17.9,81700.0,17.6504,17.6504,17.562,17.5718,81700.0
2010-11-04 13:10:00,17.91,17.91,17.85,17.86,92300.0,17.5816,17.5816,17.5227,17.5326,92300.0
2010-11-04 13:20:00,17.86,17.87,17.85,17.86,77200.0,17.5326,17.5424,17.5227,17.5326,77200.0
2010-11-04 13:30:00,17.87,17.88,17.8,17.81,200800.0,17.5424,17.5522,17.4737,17.4835,200800.0
2010-11-04 13:40:00,17.81,17.84,17.75,17.75,359400.0,17.4835,17.5129,17.4246,17.4246,359400.0
2010-11-04 13:50:00,17.76,17.76,17.6,17.62,257100.0,17.4344,17.4344,17.2773,17.297,257100.0
2010-11-04 14:00:00,17.62,17.68,17.59,17.65,187800.0,17.297,17.3559,17.2675,17.3264,187800.0
2010-11-04 14:10:00,17.65,17.68,17.64,17.66,72800.0,17.3264,17.3559,17.3166,17.3362,72800.0
2010-11-04 14:20:00,17.66,17.67,17.65,17.66,53500.0,17.3362,17.346,17.3264,17.3362,53500.0
2010-11-04 14:30:00,17.67,17.7,17.67,17.7,81900.0,17.346,17.3755,17.346,17.3755,81900.0
2010-11-04 14:40:00,17.7,17.72,17.69,17.7,119500.0,17.3755,17.3951,17.3657,17.3755,119500.0
2010-11-04 14:50:00,17.7,17.71,17.7,17.7,127900.0,17.3755,17.3853,17.3755,17.3755,127900.0
2010-11-04 15:00:00,17.71,17.72,17.7,17.7,92300.0,17.3853,17.3951,17.3755,17.3755,92300.0
2010-11-04 15:10:00,17.7,17.77,17.7,17.76,140000.0,17.3755,17.4442,17.3755,17.4344,140000.0
2010-11-04 15:20:00,17.77,17.81,17.76,17.78,143600.0,17.4442,17.4835,17.4344,17.454,143600.0
2010-11-04 15:30:00,17.79,17.79,17.73,17.73,142900.0,17.4638,17.4638,17.4049,17.4049,142900.0
2010-11-04 15:40:00,17.73,17.79,17.72,17.78,297100.0,17.4049,17.4638,17.3951,17.454,297100.0
2010-11-04 15:50:00,17.79,17.79,17.75,17.76,729500.0,17.4638,17.4638,17.4246,17.4344,729500.0
2010-11-05 09:30:00,17.77,17.87,17.71,17.79,125400.0,17.4442,17.5424,17.3853,17.4638,125400.0
2010-11-05 09:40:00,17.78,17.87,17.75,17.75,225500.0,17.454,17.5424,17.4246,17.4246,225500.0
2010-11-05 09:50:00,17.76,17.76,17.62,17.72,114200.0,17.4344,17.4344,17.297,17.3951,114200.0
2010-11-05 10:00:00,17.71,17.81,17.71,17.77,83600.0,17.3853,17.4835,17.3853,17.4442,83600.0
2010-11-05 10:10:00,17.78,17.79,17.75,17.75,38900.0,17.454,17.4638,17.4246,17.4246,38900.0
2010-11-05 10:20:00,17.76,17.8,17.75,17.79,72900.0,17.4344,17.4737,17.4246,17.4638,72900.0
2010-11-05 10:30:00,17.79,17.8,17.79,17.8,52100.0,17.4638,17.4737,17.4638,17.4737,52100.0
2010-11-05 10:40:00,17.8,17.8,17.79,17.79,69500.0,17.4737,17.4737,17.4638,17.4638,69500.0
2010-11-05 10:50:00,17.8,17.86,17.79,17.84,272300.0,17.4737,17.5326,17.4638,17.5129,272300.0
2010-11-05 11:00:00,17.83,17.86,17.82,17.86,50500.0,17.5031,17.5326,17.4933,17.5326,50500.0
2010-11-05 11:10:00,17.85,17.86,17.83,17.84,64100.0,17.5227,17.5326,17.5031,17.5129,64100.0
2010-11-05 11:20:00,17.83,17.83,17.77,17.77,76700.0,17.5031,17.5031,17.4442,17.4442,76700.0
2010-11-05 11:30:00,17.78,17.84,17.77,17.83,40100.0,17.454,17.5129,17.4442,17.5031,40100.0
2010-11-05 11:40:00,17.83,17.83,17.8,17.81,39000.0,17.5031,17.5031,17.4737,17.4835,39000.0
2010-11-05 11:50:00,17.81,17.81,17.74,17.75,61200.0,17.4835,17.4835,17.4148,17.4246,61200.0
2010-11-05 12:00:00,17.74,17.77,17.73,17.76,62500.0,17.4148,17.4442,17.4049,17.4344,62500.0
2010-11-05 12:10:00,17.76,17.8,17.75,17.78,35400.0,17.4344,17.4737,17.4246,17.454,35400.0
2010-11-05 12:20:00,17.78,17.79,17.76,17.77,65200.0,17.454,17.4638,17.4344,17.4442,65200.0
2010-11-05 12:30:00,17.76,17.77,17.73,17.76,118600.0,17.4344,17.4442,17.4049,17.4344,118600.0
2010-11-05 12:40:00,17.76,17.76,17.74,17.74,55000.0,17.4344,17.4344,17.4148,17.4148,55000.0
2010-11-05 12:50:00,17.74,17.76,17.72,17.76,64400.0,17.4148,17.4344,17.3951,17.4344,64400.0
2010-11-05 13:00:00,17.76,17.77,17.75,17.77,32400.0,17.4344,17.4442,17.4246,17.4442,32400.0
2010-11-05 13:10:00,17.77,17.77,17.76,17.76,17500.0,17.4442,17.4442,17.4344,17.4344,17500.0
2010-11-05 13:20:00,17.76,17.77,17.74,17.75,49600.0,17.4344,17.4442,17.4148,17.4246,49600.0
2010-11-05 13:30:00,17.75,17.75,17.72,17.73,52200.0,17.4246,17.4246,17.3951,17.4049,52200.0
2010-11-05 13:40:00,17.73,17.75,17.72,17.75,59700.0,17.4049,17.4246,17.3951,17.4246,59700.0
2010-11-05 13:50:00,17.75,17.76,17.74,17.76,60300.0,17.4246,17.4344,17.4148,17.4344,60300.0
2010-11-05 14:00:00,17.75,17.77,17.74,17.75,88500.0,17.4246,17.4442,17.4148,17.4246,88500.0
2010-11-05 14:10:00,17.75,17.76,17.74,17.76,99600.0,17.4246,17.4344,17.4148,17.4344,99600.0
2010-11-05 14:20:00,17.76,17.76,17.72,17.74,128500.0,17.4344,17.4344,17.3951,17.4148,128500.0
2010-11-05 14:30:00,17.74,17.77,17.73,17.76,172100.0,17.4148,17.4442,17.4049,17.4344,172100.0
2010-11-05 14:40:00,17.75,17.78,17.75,17.78,78000.0,17.4246,17.454,17.4246,17.454,78000.0
2010-11-05 14:50:00,17.78,17.78,17.77,17.78,190600.0,17.454,17.454,17.4442,17.454,190600.0
2010-11-05 15:00:00,17.78,17.82,17.77,17.8,138800.0,17.454,17.4933,17.4442,17.4737,138800.0
2010-11-05 15:10:00,17.81,17.81,17.79,17.8,159900.0,17.4835,17.4835,17.4638,17.4737,159900.0
2010-11-05 15:20:00,17.79,17.82,17.77,17.82,135800.0,17.4638,17.4933,17.4442,17.4933,135800.0
2010-11-05 15:30:00,17.81,17.82,17.79,17.81,222000.0,17.4835,17.4933,17.4638,17.4835,222000.0
2010-11-05 15:40:00,17.81,17.82,17.8,17.82,417600.0,17.4835,17.4933,17.4737,17.4933,417600.0
2010-11-05 15:50:00,17.82,17.85,17.81,17.84,439000.0,17.4933,17.5227,17.4835,17.5129,439000.0
2010-11-08 09:30:00,17.75,18.02,17.75,17.99,101900.0,17.4246,17.6896,17.4246,17.6602,101900.0
2010-11-08 09:40:00,18.0,18.05,17.96,17.99,145300.0,17.67,17.7191,17.6307,17.6602,145300.0
2010-11-08 09:50:00,17.99,18.0,17.92,18.0,84100.0,17.6602,17.67,17.5915,17.67,84100.0
2010-11-08 10:00:00,18.0,18.05,17.99,18.04,223700.0,17.67,17.7191,17.6602,17.7093,223700.0
2010-11-08 10:10:00,18.04,18.06,18.0,18.05,99100.0,17.7093,17.7289,17.67,17.7191,99100.0
2010-11-08 10:20:00,18.05,18.07,18.01,18.03,50200.0,17.7191,17.7387,17.6798,17.6994,50200.0
2010-11-08 10:30:00,18.04,18.09,18.03,18.07,70300.0,17.7093,17.7583,17.6994,17.7387,70300.0
2010-11-08 10:40:00,18.07,18.1,18.04,18.05,120600.0,17.7387,17.7682,17.7093,17.7191,120600.0
2010-11-08 10:50:00,18.05,18.06,18.02,18.04,88600.0,17.7191,17.7289,17.6896,17.7093,88600.0
2010-11-08 11:00:00,18.05,18.06,18.04,18.06,166100.0,17.7191,17.7289,17.7093,17.7289,166100.0
2010-11-08 11:10:00,18.06,18.1,18.05,18.06,57100.0,17.7289,17.7682,17.7191,17.7289,57100.0
2010-11-08 11:20:00,18.06,18.08,18.04,18.06,176100.0,17.7289,17.7485,17.7093,17.7289,176100.0
2010-11-08 11:30:00,18.06,18.08,18.03,18.04,156500.0,17.7289,17.7485,17.6994,17.7093,156500.0
2010-11-08 11:40:00,18.04,18.05,17.95,17.97,59100.0,17.7093,17.7191,17.6209,17.6405,59100.0
2010-11-08 11:50:00,17.97,18.05,17.96,18.04,31300.0,17.6405,17.7191,17.6307,17.7093,31300.0
2010-11-08 12:00:00,18.05,18.05,18.02,18.05,39600.0,17.7191,17.7191,17.6896,17.7191,39600.0
2010-11-08 12:10:00,18.05,18.09,18.03,18.05,88100.0,17.7191,17.7583,17.6994,17.7191,88100.0
2010-11-08 12:20:00,18.06,18.11,18.05,18.05,31300.0,17.7289,17.778,17.7191,17.7191,31300.0
2010-11-08 12:30:00,18.06,18.07,18.02,18.05,33400.0,17.7289,17.7387,17.6896,17.7191,33400.0
2010-11-08 12:40:00,18.05,18.05,17.99,18.0,96200.0,17.7191,17.7191,17.6602,17.67,96200.0
2010-11-08 12:50:00,18.01,18.06,18.0,18.06,15700.0,17.6798,17.7289,17.67,17.7289,15700.0
2010-11-08 13:00:00,18.06,18.08,18.06,18.07,37500.0,17.7289,17.7485,17.7289,17.7387,37500.0
2010-11-08 13:10:00,18.08,18.12,18.06,18.07,42900.0,17.7485,17.7878,17.7289,17.7387,42900.0
2010-11-08 13:20:00,18.06,18.09,18.05,18.06,18200.0,17.7289,17.7583,17.7191,17.7289,18200.0
2010-11-08 13:30:00,18.06,18.07,18.05,18.06,14300.0,17.7289,17.7387,17.7191,17.7289,14300.0
2010-11-08 13:40:00,18.06,18.06,18.01,18.02,46800.0,17.7289,17.7289,17.6798,17.6896,46800.0
2010-11-08 13:50:00,18.02,18.04,18.01,18.03,65100.0,17.6896,17.7093,17.6798,17.6994,65100.0
2010-11-08 14:00:00,18.04,18.04,18.0,18.02,73600.0,17.7093,17.7093,17.67,17.6896,73600.0
2010-11-08 14:10:00,18.02,18.02,18.01,18.02,22500.0,17.6896,17.6896,17.6798,17.6896,22500.0
2010-11-08 14:20:00,18.02,18.03,18.01,18.03,43200.0,17.6896,17.6994,17.6798,17.6994,43200.0
2010-11-08 14:30:00,18.03,18.03,18.02,18.02,172100.0,17.6994,17.6994,17.6896,17.6896,172100.0
2010-11-08 14:40:00,18.03,18.04,18.02,18.04,42400.0,17.6994,17.7093,17.6896,17.7093,42400.0
2010-11-08 14:50:00,18.04,18.04,18.03,18.03,30000.0,17.7093,17.7093,17.6994,17.6994,30000.0
2010-11-08 15:00:00,18.04,18.04,18.03,18.04,45000.0,17.7093,17.7093,17.6994,17.7093,45000.0
2010-11-08 15:10:00,18.04,18.05,18.03,18.05,44300.0,17.7093,17.7191,17.6994,17.7191,44300.0
2010-11-08 15:20:00,18.05,18.06,18.04,18.05,79600.0,17.7191,17.7289,17.7093,17.7191,79600.0
2010-11-08 15:30:00,18.05,18.05,18.03,18.03,92200.0,17.7191,17.7191,17.6994,17.6994,92200.0
2010-11-08 15:40:00,18.03,18.04,18.02,18.03,169500.0,17.6994,17.7093,17.6896,17.6994,169500.0
2010-11-08 15:50:00,18.03,18.04,18.0,18.01,235300.0,17.6994,17.7093,17.67,17.6798,235300.0
2010-11-09 09:30:00,18.06,18.07,18.01,18.03,47600.0,17.7289,17.7387,17.6798,17.6994,47600.0
2010-11-09 09:40:00,18.03,18.03,17.95,17.95,47400.0,17.6994,17.6994,17.6209,17.6209,47400.0
2010-11-09 09:50:00,17.95,17.98,17.91,17.96,38500.0,17.6209,17.6504,17.5816,17.6307,38500.0
2010-11-09 10:00:00,17.97,18.04,17.95,17.97,100700.0,17.6405,17.7093,17.6209,17.6405,100700.0
2010-11-09 10:10:00,17.97,18.03,17.96,18.01,149800.0,17.6405,17.6994,17.6307,17.6798,149800.0
2010-11-09 10:20:00,18.0,18.01,17.98,17.98,49900.0,17.67,17.6798,17.6504,17.6504,49900.0
2010-11-09 10:30:00,17.99,18.0,17.94,17.94,63300.0,17.6602,17.67,17.6111,17.6111,63300.0
2010-11-09 10:40:00,17.95,17.95,17.82,17.83,119700.0,17.6209,17.6209,17.4933,17.5031,119700.0
2010-11-09 10:50:00,17.84,17.84,17.67,17.68,144300.0,17.5129,17.5129,17.346,17.3559,144300.0
2010-11-09 11:00:00,17.68,17.77,17.67,17.75,58300.0,17.3559,17.4442,17.346,17.4246,58300.0
2010-11-09 11:10:00,17.75,17.81,17.74,17.8,42600.0,17.4246,17.4835,17.4148,17.4737,42600.0
2010-11-09 11:20:00,17.79,17.8,17.74,17.74,61400.0,17.4638,17.4737,17.4148,17.4148,61400.0
2010-11-09 11:30:00,17.74,17.79,17.73,17.79,31800.0,17.4148,17.4638,17.4049,17.4638,31800.0
2010-11-09 11:40:00,17.8,17.8,17.79,17.8,17300.0,17.4737,17.4737,17.4638,17.4737,17300.0
2010-11-09 11:50:00,17.79,17.83,17.76,17.76,54500.0,17.4638,17.5031,17.4344,17.4344,54500.0
2010-11-09 12:00:00,17.76,17.8,17.75,17.8,20700.0,17.4344,17.4737,17.4246,17.4737,20700.0
2010-11-09 12:10:00,17.8,17.8,17.79,17.8,14700.0,17.4737,17.4737,17.4638,17.4737,14700.0
2010-11-09 12:20:00,17.8,17.81,17.79,17.8,23800.0,17.4737,17.4835,17.4638,17.4737,23800.0
2010-11-09 12:30:00,17.8,17.84,17.8,17.83,37300.0,17.4737,17.5129,17.4737,17.5031,37300.0
2010-11-09 12:40:00,17.82,17.83,17.8,17.83,25900.0,17.4933,17.5031,17.4737,17.5031,25900.0
2010-11-09 12:50:00,17.83,17.84,17.82,17.82,29600.0,17.5031,17.5129,17.4933,17.4933,29600.0
2010-11-09 13:00:00,17.82,17.83,17.82,17.83,7800.0,17.4933,17.5031,17.4933,17.5031,7800.0
2010-11-09 13:10:00,17.83,17.85,17.82,17.85,24000.0,17.5031,17.5227,17.4933,17.5227,24000.0
2010-11-09 13:20:00,17.84,17.85,17.8,17.81,37800.0,17.5129,17.5227,17.4737,17.4835,37800.0
2010-11-09 13:30:00,17.81,17.82,17.75,17.75,48900.0,17.4835,17.4933,17.4246,17.4246,48900.0
2010-11-09 13:40:00,17.74,17.77,17.74,17.75,42100.0,17.4148,17.4442,17.4148,17.4246,42100.0
2010-11-09 13:50:00,17.75,17.77,17.72,17.76,65000.0,17.4246,17.4442,17.3951,17.4344,65000.0
2010-11-09 14:00:00,17.75,17.78,17.75,17.77,38600.0,17.4246,17.454,17.4246,17.4442,38600.0
2010-11-09 14:10:00,17.78,17.82,17.77,17.8,38700.0,17.454,17.4933,17.4442,17.4737,38700.0
2010-11-09 14:20:00,17.81,17.81,17.75,17.76,71800.0,17.4835,17.4835,17.4246,17.4344,71800.0
2010-11-09 14:30:00,17.76,17.79,17.74,17.79,97400.0,17.4344,17.4638,17.4148,17.4638,97400.0
2010-11-09 14:40:00,17.79,17.79,17.73,17.73,89000.0,17.4638,17.4638,17.4049,17.4049,89000.0
2010-11-09 14:50:00,17.73,17.74,17.72,17.74,71100.0,17.4049,17.4148,17.3951,17.4148,71100.0
2010-11-09 15:00:00,17.74,17.74,17.7,17.71,56100.0,17.4148,17.4148,17.3755,17.3853,56100.0
2010-11-09 15:10:00,17.71,17.71,17.66,17.69,76200.0,17.3853,17.3853,17.3362,17.3657,76200.0
2010-11-09 15:20:00,17.68,17.69,17.65,17.66,69000.0,17.3559,17.3657,17.3264,17.3362,69000.0
2010-11-09 15:30:00,17.65,17.66,17.58,17.58,133800.0,17.3264,17.3362,17.2577,17.2577,133800.0
2010-11-09 15:40:00,17.58,17.59,17.51,17.53,167800.0,17.2577,17.2675,17.189,17.2086,167800.0
2010-11-09 15:50:00,17.52,17.58,17.52,17.57,414400.0,17.1988,17.2577,17.1988,17.2479,414400.0
2010-11-10 09:30:00,17.59,17.6,17.37,17.44,92800.0,17.2675,17.2773,17.0515,17.1203,92800.0
2010-11-10 09:40:00,17.44,17.46,17.31,17.36,91700.0,17.1203,17.1399,16.9926,17.0417,91700.0
2010-11-10 09:50:00,17.36,17.41,17.35,17.37,64300.0,17.0417,17.0908,17.0319,17.0515,64300.0
2010-11-10 10:00:00,17.37,17.4,17.32,17.35,72300.0,17.0515,17.081,17.0025,17.0319,72300.0
2010-11-10 10:10:00,17.37,17.42,17.35,17.42,66400.0,17.0515,17.1006,17.0319,17.1006,66400.0
2010-11-10 10:20:00,17.42,17.44,17.39,17.43,84900.0,17.1006,17.1203,17.0712,17.1104,84900.0
2010-11-10 10:30:00,17.43,17.5,17.42,17.45,71700.0,17.1104,17.1792,17.1006,17.1301,71700.0
2010-11-10 10:40:00,17.46,17.49,17.42,17.42,42500.0,17.1399,17.1693,17.1006,17.1006,42500.0
2010-11-10 10:50:00,17.43,17.5,17.42,17.49,69400.0,17.1104,17.1792,17.1006,17.1693,69400.0
2010-11-10 11:00:00,17.5,17.5,17.48,17.48,62400.0,17.1792,17.1792,17.1595,17.1595,62400.0
2010-11-10 11:10:00,17.49,17.5,17.48,17.5,53800.0,17.1693,17.1792,17.1595,17.1792,53800.0
2010-11-10 11:20:00,17.5,17.56,17.49,17.56,48600.0,17.1792,17.2381,17.1693,17.2381,48600.0
2010-11-10 11:30:00,17.56,17.6,17.56,17.6,50600.0,17.2381,17.2773,17.2381,17.2773,50600.0
2010-11-10 11:40:00,17.6,17.61,17.59,17.59,30200.0,17.2773,17.2871,17.2675,17.2675,30200.0
2010-11-10 11:50:00,17.6,17.63,17.6,17.61,51400.0,17.2773,17.3068,17.2773,17.2871,51400.0
2010-11-10 12:00:00,17.62,17.62,17.6,17.6,25100.0,17.297,17.297,17.2773,17.2773,25100.0
2010-11-10 12:10:00,17.61,17.61,17.59,17.59,41400.0,17.2871,17.2871,17.2675,17.2675,41400.0
2010-11-10 12:20:00,17.58,17.61,17.57,17.61,38500.0,17.2577,17.2871,17.2479,17.2871,38500.0
2010-11-10 12:30:00,17.61,17.63,17.6,17.63,47400.0,17.2871,17.3068,17.2773,17.3068,47400.0
2010-11-10 12:40:00,17.63,17.65,17.62,17.64,52500.0,17.3068,17.3264,17.297,17.3166,52500.0
2010-11-10 12:50:00,17.63,17.69,17.63,17.68,39100.0,17.3068,17.3657,17.3068,17.3559,39100.0
2010-11-10 13:00:00,17.67,17.69,17.62,17.69,53200.0,17.346,17.3657,17.297,17.3657,53200.0
2010-11-10 13:10:00,17.68,17.74,17.68,17.74,55700.0,17.3559,17.4148,17.3559,17.4148,55700.0
2010-11-10 13:20:00,17.74,17.75,17.71,17.72,36600.0,17.4148,17.4246,17.3853,17.3951,36600.0
2010-11-10 13:30:00,17.72,17.74,17.71,17.71,41700.0,17.3951,17.4148,17.3853,17.3853,41700.0
2010-11-10 13:40:00,17.72,17.72,17.7,17.71,39500.0,17.3951,17.3951,17.3755,17.3853,39500.0
2010-11-10 13:50:00,17.71,17.75,17.7,17.75,155500.0,17.3853,17.4246,17.3755,17.4246,155500.0
2010-11-10 14:00:00,17.74,17.8,17.74,17.76,122900.0,17.4148,17.4737,17.4148,17.4344,122900.0
2010-11-10 14:10:00,17.76,17.77,17.76,17.77,45500.0,17.4344,17.4442,17.4344,17.4442,45500.0
2010-11-10 14:20:00,17.76,17.79,17.76,17.79,91500.0,17.4344,17.4638,17.4344,17.4638,91500.0
2010-11-10 14:30:00,17.78,17.82,17.76,17.82,82000.0,17.454,17.4933,17.4344,17.4933,82000.0
2010-11-10 14:40:00,17.82,17.83,17.79,17.81,108700.0,17.4933,17.5031,17.4638,17.4835,108700.0
2010-11-10 14:50:00,17.81,17.84,17.81,17.84,78000.0,17.4835,17.5129,17.4835,17.5129,78000.0
2010-11-10 15:00:00,17.83,17.85,17.83,17.84,65100.0,17.5031,17.5227,17.5031,17.5129,65100.0
2010-11-10 15:10:00,17.84,17.84,17.77,17.78,99700.0,17.5129,17.5129,17.4442,17.454,99700.0
2010-11-10 15:20:00,17.78,17.81,17.77,17.8,72600.0,17.454,17.4835,17.4442,17.4737,72600.0
2010-11-10 15:30:00,17.81,17.83,17.79,17.83,178500.0,17.4835,17.5031,17.4638,17.5031,178500.0
2010-11-10 15:40:00,17.83,17.85,17.83,17.84,111900.0,17.5031,17.5227,17.5031,17.5129,111900.0
2010-11-10 15:50:00,17.84,17.85,17.82,17.83,210500.0,17.5129,17.5227,17.4933,17.5031,210500.0
2010-11-11 09:30:00,17.68,17.69,17.53,17.61,47500.0,17.3559,17.3657,17.2086,17.2871,47500.0
2010-11-11 09:40:00,17.61,17.61,17.5,17.55,40600.0,17.2871,17.2871,17.1792,17.2282,40600.0
2010-11-11 09:50:00,17.54,17.63,17.51,17.63,32300.0,17.2184,17.3068,17.189,17.3068,32300.0
2010-11-11 10:00:00,17.63,17.66,17.57,17.66,38300.0,17.3068,17.3362,17.2479,17.3362,38300.0
2010-11-11 10:10:00,17.66,17.67,17.6,17.67,19500.0,17.3362,17.346,17.2773,17.346,19500.0
2010-11-11 10:20:00,17.66,17.69,17.59,17.66,52600.0,17.3362,17.3657,17.2675,17.3362,52600.0
2010-11-11 10:30:00,17.68,17.71,17.64,17.69,74500.0,17.3559,17.3853,17.3166,17.3657,74500.0
2010-11-11 10:40:00,17.68,17.72,17.64,17.7,31100.0,17.3559,17.3951,17.3166,17.3755,31100.0
2010-11-11 10:50:00,17.69,17.75,17.67,17.75,27500.0,17.3657,17.4246,17.346,17.4246,27500.0
2010-11-11 11:00:00,17.75,17.77,17.67,17.67,38200.0,17.4246,17.4442,17.346,17.346,38200.0
2010-11-11 11:10:00,17.67,17.73,17.67,17.69,19900.0,17.346,17.4049,17.346,17.3657,19900.0
2010-11-11 11:20:00,17.7,17.7,17.66,17.67,21200.0,17.3755,17.3755,17.3362,17.346,21200.0
2010-11-11 11:30:00,17.67,17.73,17.67,17.69,30100.0,17.346,17.4049,17.346,17.3657,30100.0
2010-11-11 11:40:00,17.69,17.7,17.67,17.7,15100.0,17.3657,17.3755,17.346,17.3755,15100.0
2010-11-11 11:50:00,17.7,17.7,17.67,17.67,17200.0,17.3755,17.3755,17.346,17.346,17200.0
2010-11-11 12:00:00,17.68,17.7,17.67,17.69,14200.0,17.3559,17.3755,17.346,17.3657,14200.0
2010-11-11 12:10:00,17.7,17.7,17.68,17.69,30200.0,17.3755,17.3755,17.3559,17.3657,30200.0
2010-11-11 12:20:00,17.69,17.7,17.68,17.69,27300.0,17.3657,17.3755,17.3559,17.3657,27300.0
2010-11-11 12:30:00,17.69,17.73,17.67,17.72,47300.0,17.3657,17.4049,17.346,17.3951,47300.0
2010-11-11 12:40:00,17.73,17.8,17.72,17.77,53200.0,17.4049,17.4737,17.3951,17.4442,53200.0
2010-11-11 12:50:00,17.77,17.77,17.74,17.75,9700.0,17.4442,17.4442,17.4148,17.4246,9700.0
2010-11-11 13:00:00,17.74,17.75,17.72,17.75,23200.0,17.4148,17.4246,17.3951,17.4246,23200.0
2010-11-11 13:10:00,17.75,17.76,17.74,17.75,34500.0,17.4246,17.4344,17.4148,17.4246,34500.0
2010-11-11 13:20:00,17.75,17.76,17.75,17.75,22200.0,17.4246,17.4344,17.4246,17.4246,22200.0
2010-11-11 13:30:00,17.76,17.79,17.75,17.79,16800.0,17.4344,17.4638,17.4246,17.4638,16800.0
2010-11-11 13:40:00,17.79,17.86,17.79,17.86,76600.0,17.4638,17.5326,17.4638,17.5326,76600.0
2010-11-11 13:50:00,17.86,17.86,17.84,17.86,29800.0,17.5326,17.5326,17.5129,17.5326,29800.0
2010-11-11 14:00:00,17.86,17.86,17.8,17.81,58800.0,17.5326,17.5326,17.4737,17.4835,58800.0
2010-11-11 14:10:00,17.8,17.85,17.8,17.85,50700.0,17.4737,17.5227,17.4737,17.5227,50700.0
2010-11-11 14:20:00,17.85,17.85,17.84,17.84,40300.0,17.5227,17.5227,17.5129,17.5129,40300.0
2010-11-11 14:30:00,17.85,17.88,17.85,17.88,34100.0,17.5227,17.5522,17.5227,17.5522,34100.0
2010-11-11 14:40:00,17.88,17.9,17.85,17.85,58300.0,17.5522,17.5718,17.5227,17.5227,58300.0
2010-11-11 14:50:00,17.85,17.85,17.81,17.84,35800.0,17.5227,17.5227,17.4835,17.5129,35800.0
2010-11-11 15:00:00,17.84,17.88,17.84,17.87,44700.0,17.5129,17.5522,17.5129,17.5424,44700.0
2010-11-11 15:10:00,17.86,17.87,17.85,17.86,31700.0,17.5326,17.5424,17.5227,17.5326,31700.0
2010-11-11 15:20:00,17.87,17.89,17.85,17.88,55700.0,17.5424,17.562,17.5227,17.5522,55700.0
2010-11-11 15:30:00,17.89,17.89,17.82,17.83,58100.0,17.562,17.562,17.4933,17.5031,58100.0
2010-11-11 15:40:00,17.84,17.86,17.8,17.82,89500.0,17.5129,17.5326,17.4737,17.4933,89500.0
2010-11-11 15:50:00,17.83,17.84,17.82,17.83,129400.0,17.5031,17.5129,17.4933,17.5031,129400.0
2010-11-12 09:30:00,17.64,17.66,17.49,17.49,67600.0,17.3166,17.3362,17.1693,17.1693,67600.0
2010-11-12 09:40:00,17.48,17.58,17.45,17.51,40000.0,17.1595,17.2577,17.1301,17.189,40000.0
2010-11-12 09:50:00,17.53,17.56,17.52,17.53,27700.0,17.2086,17.2381,17.1988,17.2086,27700.0
2010-11-12 10:00:00,17.53,17.58,17.51,17.53,28500.0,17.2086,17.2577,17.189,17.2086,28500.0
2010-11-12 10:10:00,17.53,17.57,17.51,17.52,56400.0,17.2086,17.2479,17.189,17.1988,56400.0
2010-11-12 10:20:00,17.52,17.52,17.35,17.38,94400.0,17.1988,17.1988,17.0319,17.0614,94400.0
2010-11-12 10:30:00,17.38,17.39,17.31,17.36,58600.0,17.0614,17.0712,16.9926,17.0417,58600.0
2010-11-12 10:40:00,17.38,17.4,17.37,17.4,25900.0,17.0614,17.081,17.0515,17.081,25900.0
2010-11-12 10:50:00,17.39,17.4,17.36,17.38,43000.0,17.0712,17.081,17.0417,17.0614,43000.0
2010-11-12 11:00:00,17.37,17.4,17.33,17.36,74500.0,17.0515,17.081,17.0123,17.0417,74500.0
2010-11-12 11:10:00,17.37,17.38,17.35,17.37,47400.0,17.0515,17.0614,17.0319,17.0515,47400.0
2010-11-12 11:20:00,17.37,17.4,17.36,17.4,23900.0,17.0515,17.081,17.0417,17.081,23900.0
2010-11-12 11:30:00,17.39,17.4,17.39,17.4,6800.0,17.0712,17.081,17.0712,17.081,6800.0
2010-11-12 11:40:00,17.4,17.4,17.32,17.32,61300.0,17.081,17.081,17.0025,17.0025,61300.0
2010-11-12 11:50:00,17.33,17.33,17.25,17.25,56800.0,17.0123,17.0123,16.9337,16.9337,56800.0
2010-11-12 12:00:00,17.25,17.26,17.23,17.25,58100.0,16.9337,16.9436,16.9141,16.9337,58100.0
2010-11-12 12:10:00,17.24,17.24,17.21,17.21,33500.0,16.9239,16.9239,16.8945,16.8945,33500.0
2010-11-12 12:20:00,17.22,17.22,17.13,17.14,61800.0,16.9043,16.9043,16.8159,16.8258,61800.0
2010-11-12 12:30:00,17.14,17.2,17.14,17.19,52000.0,16.8258,16.8847,16.8258,16.8748,52000.0
2010-11-12 12:40:00,17.2,17.2,17.12,17.12,43900.0,16.8847,16.8847,16.8061,16.8061,43900.0
2010-11-12 12:50:00,17.12,17.17,17.11,17.15,35000.0,16.8061,16.8552,16.7963,16.8356,35000.0
2010-11-12 13:00:00,17.15,17.16,17.13,17.13,41100.0,16.8356,16.8454,16.8159,16.8159,41100.0
2010-11-12 13:10:00,17.14,17.16,17.13,17.13,27000.0,16.8258,16.8454,16.8159,16.8159,27000.0
2010-11-12 13:20:00,17.14,17.18,17.13,17.17,54900.0,16.8258,16.865,16.8159,16.8552,54900.0
2010-11-12 13:30:00,17.16,17.17,17.11,17.15,70800.0,16.8454,16.8552,16.7963,16.8356,70800.0
2010-11-12 13:40:00,17.16,17.19,17.15,17.19,26600.0,16.8454,16.8748,16.8356,16.8748,26600.0
2010-11-12 13:50:00,17.19,17.19,17.18,17.19,16100.0,16.8748,16.8748,16.865,16.8748,16100.0
2010-11-12 14:00:00,17.19,17.21,17.16,17.2,53700.0,16.8748,16.8945,16.8454,16.8847,53700.0
2010-11-12 14:10:00,17.2,17.23,17.19,17.23,44900.0,16.8847,16.9141,16.8748,16.9141,44900.0
2010-11-12 14:20:00,17.23,17.23,17.22,17.22,27400.0,16.9141,16.9141,16.9043,16.9043,27400.0
2010-11-12 14:30:00,17.22,17.23,17.21,17.21,41400.0,16.9043,16.9141,16.8945,16.8945,41400.0
2010-11-12 14:40:00,17.21,17.22,17.18,17.2,37000.0,16.8945,16.9043,16.865,16.8847,37000.0
2010-11-12 14:50:00,17.2,17.26,17.2,17.25,84900.0,16.8847,16.9436,16.8847,16.9337,84900.0
2010-11-12 15:00:00,17.25,17.33,17.25,17.32,74200.0,16.9337,17.0123,16.9337,17.0025,74200.0
2010-11-12 15:10:00,17.32,17.37,17.32,17.35,105400.0,17.0025,17.0515,17.0025,17.0319,105400.0
2010-11-12 15:20:00,17.35,17.36,17.31,17.31,54700.0,17.0319,17.0417,16.9926,16.9926,54700.0
2010-11-12 15:30:00,17.32,17.34,17.3,17.3,57700.0,17.0025,17.0221,16.9828,16.9828,57700.0
2010-11-12 15:40:00,17.3,17.31,17.28,17.28,80200.0,16.9828,16.9926,16.9632,16.9632,80200.0
2010-11-12 15:50:00,17.29,17.31,17.27,17.29,243000.0,16.973,16.9926,16.9534,16.973,243000.0
2010-11-15 09:30:00,17.38,17.53,17.37,17.53,49600.0,17.0614,17.2086,17.0515,17.2086,49600.0
2010-11-15 09:40:00,17.53,17.62,17.49,17.6,41400.0,17.2086,17.297,17.1693,17.2773,41400.0
2010-11-15 09:50:00,17.6,17.6,17.51,17.51,20800.0,17.2773,17.2773,17.189,17.189,20800.0
2010-11-15 10:00:00,17.51,17.53,17.49,17.5,21800.0,17.189,17.2086,17.1693,17.1792,21800.0
2010-11-15 10:10:00,17.5,17.52,17.48,17.48,37000.0,17.1792,17.1988,17.1595,17.1595,37000.0
2010-11-15 10:20:00,17.48,17.53,17.47,17.51,20200.0,17.1595,17.2086,17.1497,17.189,20200.0
2010-11-15 10:30:00,17.51,17.54,17.5,17.54,18600.0,17.189,17.2184,17.1792,17.2184,18600.0
2010-11-15 10:40:00,17.53,17.57,17.53,17.53,34700.0,17.2086,17.2479,17.2086,17.2086,34700.0
2010-11-15 10:50:00,17.53,17.54,17.52,17.53,19400.0,17.2086,17.2184,17.1988,17.2086,19400.0
2010-11-15 11:00:00,17.54,17.55,17.49,17.52,35200.0,17.2184,17.2282,17.1693,17.1988,35200.0
2010-11-15 11:10:00,17.52,17.56,17.52,17.55,19100.0,17.1988,17.2381,17.1988,17.2282,19100.0
2010-11-15 11:20:00,17.56,17.56,17.52,17.52,13600.0,17.2381,17.2381,17.1988,17.1988,13600.0
2010-11-15 11:30:00,17.53,17.55,17.53,17.55,13100.0,17.2086,17.2282,17.2086,17.2282,13100.0
2010-11-15 11:40:00,17.55,17.56,17.54,17.56,16700.0,17.2282,17.2381,17.2184,17.2381,16700.0
2010-11-15 11:50:00,17.55,17.55,17.53,17.54,12000.0,17.2282,17.2282,17.2086,17.2184,12000.0
2010-11-15 12:00:00,17.54,17.55,17.5,17.51,24200.0,17.2184,17.2282,17.1792,17.189,24200.0
2010-11-15 12:10:00,17.5,17.51,17.47,17.47,29900.0,17.1792,17.189,17.1497,17.1497,29900.0
2010-11-15 12:20:00,17.47,17.51,17.47,17.5,21200.0,17.1497,17.189,17.1497,17.1792,21200.0
2010-11-15 12:30:00,17.5,17.51,17.49,17.49,11100.0,17.1792,17.189,17.1693,17.1693,11100.0
2010-11-15 12:40:00,17.5,17.52,17.49,17.5,60200.0,17.1792,17.1988,17.1693,17.1792,60200.0
2010-11-15 12:50:00,17.49,17.5,17.49,17.5,13500.0,17.1693,17.1792,17.1693,17.1792,13500.0
2010-11-15 13:00:00,17.5,17.5,17.45,17.45,30500.0,17.1792,17.1792,17.1301,17.1301,30500.0
2010-11-15 13:10:00,17.45,17.47,17.45,17.47,20200.0,17.1301,17.1497,17.1301,17.1497,20200.0
2010-11-15 13:20:00,17.47,17.5,17.46,17.5,14400.0,17.1497,17.1792,17.1399,17.1792,14400.0
2010-11-15 13:30:00,17.5,17.5,17.49,17.5,10900.0,17.1792,17.1792,17.1693,17.1792,10900.0
2010-11-15 13:40:00,17.5,17.5,17.49,17.5,8700.0,17.1792,17.1792,17.1693,17.1792,8700.0
2010-11-15 13:50:00,17.49,17.5,17.49,17.49,16300.0,17.1693,17.1792,17.1693,17.1693,16300.0
2010-11-15 14:00:00,17.49,17.49,17.44,17.49,53600.0,17.1693,17.1693,17.1203,17.1693,53600.0
2010-11-15 14:10:00,17.48,17.49,17.46,17.46,24100.0,17.1595,17.1693,17.1399,17.1399,24100.0
2010-11-15 14:20:00,17.46,17.48,17.45,17.47,31500.0,17.1399,17.1595,17.1301,17.1497,31500.0
2010-11-15 14:30:00,17.47,17.48,17.45,17.45,24700.0,17.1497,17.1595,17.1301,17.1301,24700.0
2010-11-15 14:40:00,17.45,17.49,17.45,17.48,22900.0,17.1301,17.1693,17.1301,17.1595,22900.0
2010-11-15 14:50:00,17.48,17.5,17.48,17.48,24200.0,17.1595,17.1792,17.1595,17.1595,24200.0
2010-11-15 15:00:00,17.48,17.49,17.45,17.46,41000.0,17.1595,17.1693,17.1301,17.1399,41000.0
2010-11-15 15:10:00,17.47,17.48,17.41,17.44,37500.0,17.1497,17.1595,17.0908,17.1203,37500.0
2010-11-15 15:20:00,17.43,17.44,17.41,17.43,23100.0,17.1104,17.1203,17.0908,17.1104,23100.0
2010-11-15 15:30:00,17.42,17.44,17.4,17.42,43600.0,17.1006,17.1203,17.081,17.1006,43600.0
2010-11-15 15:40:00,17.41,17.42,17.39,17.4,54000.0,17.0908,17.1006,17.0712,17.081,54000.0
2010-11-15 15:50:00,17.39,17.41,17.38,17.39,139900.0,17.0712,17.0908,17.0614,17.0712,139900.0
2010-11-16 09:30:00,17.26,17.26,17.16,17.21,46700.0,16.9436,16.9436,16.8454,16.8945,46700.0
2010-11-16 09:40:00,17.22,17.26,17.1,17.11,45400.0,16.9043,16.9436,16.7865,16.7963,45400.0
2010-11-16 09:50:00,17.11,17.22,17.08,17.18,57200.0,16.7963,16.9043,16.7669,16.865,57200.0
2010-11-16 10:00:00,17.17,17.22,17.15,17.22,41200.0,16.8552,16.9043,16.8356,16.9043,41200.0
2010-11-16 10:10:00,17.21,17.25,17.21,17.25,15300.0,16.8945,16.9337,16.8945,16.9337,15300.0
2010-11-16 10:20:00,17.24,17.25,17.19,17.2,60400.0,16.9239,16.9337,16.8748,16.8847,60400.0
2010-11-16 10:30:00,17.2,17.2,17.13,17.16,50200.0,16.8847,16.8847,16.8159,16.8454,50200.0
2010-11-16 10:40:00,17.16,17.2,17.14,17.2,26500.0,16.8454,16.8847,16.8258,16.8847,26500.0
2010-11-16 10:50:00,17.19,17.19,17.12,17.15,42400.0,16.8748,16.8748,16.8061,16.8356,42400.0
2010-11-16 11:00:00,17.16,17.18,17.1,17.1,58700.0,16.8454,16.865,16.7865,16.7865,58700.0
2010-11-16 11:10:00,17.11,17.14,17.07,17.07,52200.0,16.7963,16.8258,16.757,16.757,52200.0
2010-11-16 11:20:00,17.08,17.13,17.06,17.12,47200.0,16.7669,16.8159,16.7472,16.8061,47200.0
2010-11-16 11:30:00,17.12,17.16,17.1,17.11,25000.0,16.8061,16.8454,16.7865,16.7963,25000.0
2010-11-16 11:40:00,17.11,17.12,17.03,17.07,55500.0,16.7963,16.8061,16.7178,16.757,55500.0
2010-11-16 11:50:00,17.07,17.13,17.07,17.1,59200.0,16.757,16.8159,16.757,16.7865,59200.0
2010-11-16 12:00:00,17.09,17.12,17.09,17.11,27900.0,16.7767,16.8061,16.7767,16.7963,27900.0
2010-11-16 12:10:00,17.1,17.13,17.06,17.1,35200.0,16.7865,16.8159,16.7472,16.7865,35200.0
2010-11-16 12:20:00,17.09,17.09,17.04,17.07,27100.0,16.7767,16.7767,16.7276,16.757,27100.0
2010-11-16 12:30:00,17.07,17.08,17.05,17.05,30400.0,16.757,16.7669,16.7374,16.7374,30400.0
2010-11-16 12:40:00,17.05,17.06,17.01,17.02,24700.0,16.7374,16.7472,16.6981,16.708,24700.0
2010-11-16 12:50:00,17.02,17.07,17.02,17.07,16900.0,16.708,16.757,16.708,16.757,16900.0
2010-11-16 13:00:00,17.07,17.08,17.06,17.07,11000.0,16.757,16.7669,16.7472,16.757,11000.0
2010-11-16 13:10:00,17.08,17.08,17.05,17.07,19600.0,16.7669,16.7669,16.7374,16.757,19600.0
2010-11-16 13:20:00,17.08,17.1,17.06,17.09,6100.0,16.7669,16.7865,16.7472,16.7767,6100.0
2010-11-16 13:30:00,17.1,17.12,17.08,17.12,23300.0,16.7865,16.8061,16.7669,16.8061,23300.0
2010-11-16 13:40:00,17.12,17.16,17.11,17.12,58500.0,16.8061,16.8454,16.7963,16.8061,58500.0
2010-11-16 13:50:00,17.12,17.16,17.12,17.15,36200.0,16.8061,16.8454,16.8061,16.8356,36200.0
2010-11-16 14:00:00,17.15,17.15,17.11,17.12,12200.0,16.8356,16.8356,16.7963,16.8061,12200.0
2010-11-16 14:10:00,17.12,17.13,17.07,17.08,17600.0,16.8061,16.8159,16.757,16.7669,17600.0
2010-11-16 14:20:00,17.07,17.11,17.06,17.08,28600.0,16.757,16.7963,16.7472,16.7669,28600.0
2010-11-16 14:30:00,17.07,17.09,17.05,17.06,25000.0,16.757,16.7767,16.7374,16.7472,25000.0
2010-11-16 14:40:00,17.06,17.07,17.02,17.06,29600.0,16.7472,16.757,16.708,16.7472,29600.0
2010-11-16 14:50:00,17.06,17.09,17.05,17.09,21800.0,16.7472,16.7767,16.7374,16.7767,21800.0
2010-11-16 15:00:00,17.08,17.1,17.06,17.07,27400.0,16.7669,16.7865,16.7472,16.757,27400.0
2010-11-16 15:10:00,17.06,17.07,17.01,17.04,30900.0,16.7472,16.757,16.6981,16.7276,30900.0
2010-11-16 15:20:00,17.04,17.07,17.02,17.05,44600.0,16.7276,16.757,16.708,16.7374,44600.0
2010-11-16 15:30:00,17.06,17.07,17.04,17.05,48600.0,16.7472,16.757,16.7276,16.7374,48600.0
2010-11-16 15:40:00,17.04,17.05,17.02,17.04,66000.0,16.7276,16.7374,16.708,16.7276,66000.0
2010-11-16 15:50:00,17.03,17.08,17.02,17.06,197100.0,16.7178,16.7669,16.708,16.7472,197100.0
2010-11-17 09:30:00,17.11,17.39,17.1,17.36,186700.0,16.7963,17.0712,16.7865,17.0417,186700.0
2010-11-17 09:40:00,17.36,17.41,17.22,17.41,113700.0,17.0417,17.0908,16.9043,17.0908,113700.0
2010-11-17 09:50:00,17.41,17.45,17.38,17.43,81800.0,17.0908,17.1301,17.0614,17.1104,81800.0
2010-11-17 10:00:00,17.43,17.46,17.41,17.46,67500.0,17.1104,17.1399,17.0908,17.1399,67500.0
2010-11-17 10:10:00,17.45,17.56,17.44,17.51,111300.0,17.1301,17.2381,17.1203,17.189,111300.0
2010-11-17 10:20:00,17.5,17.52,17.46,17.49,57700.0,17.1792,17.1988,17.1399,17.1693,57700.0
2010-11-17 10:30:00,17.49,17.52,17.48,17.51,50200.0,17.1693,17.1988,17.1595,17.189,50200.0
2010-11-17 10:40:00,17.52,17.53,17.46,17.47,48200.0,17.1988,17.2086,17.1399,17.1497,48200.0
2010-11-17 10:50:00,17.46,17.53,17.46,17.51,77500.0,17.1399,17.2086,17.1399,17.189,77500.0
2010-11-17 11:00:00,17.52,17.53,17.45,17.46,55900.0,17.1988,17.2086,17.1301,17.1399,55900.0
2010-11-17 11:10:00,17.47,17.54,17.46,17.53,54600.0,17.1497,17.2184,17.1399,17.2086,54600.0
2010-11-17 11:20:00,17.53,17.54,17.51,17.52,23200.0,17.2086,17.2184,17.189,17.1988,23200.0
2010-11-17 11:30:00,17.51,17.63,17.51,17.62,83600.0,17.189,17.3068,17.189,17.297,83600.0
2010-11-17 11:40:00,17.62,17.66,17.61,17.65,64000.0,17.297,17.3362,17.2871,17.3264,64000.0
2010-11-17 11:50:00,17.66,17.75,17.66,17.75,98500.0,17.3362,17.4246,17.3362,17.4246,98500.0
2010-11-17 12:00:00,17.75,17.78,17.74,17.75,117800.0,17.4246,17.454,17.4148,17.4246,117800.0
2010-11-17 12:10:00,17.75,17.76,17.7,17.75,203800.0,17.4246,17.4344,17.3755,17.4246,203800.0
2010-11-17 12:20:00,17.75,17.77,17.72,17.75,106800.0,17.4246,17.4442,17.3951,17.4246,106800.0
2010-11-17 12:30:00,17.75,17.75,17.7,17.74,75300.0,17.4246,17.4246,17.3755,17.4148,75300.0
2010-11-17 12:40:00,17.74,17.82,17.72,17.81,104400.0,17.4148,17.4933,17.3951,17.4835,104400.0
2010-11-17 12:50:00,17.81,17.81,17.75,17.77,103900.0,17.4835,17.4835,17.4246,17.4442,103900.0
2010-11-17 13:00:00,17.77,17.78,17.74,17.74,87500.0,17.4442,17.454,17.4148,17.4148,87500.0
2010-11-17 13:10:00,17.75,17.78,17.72,17.72,58700.0,17.4246,17.454,17.3951,17.3951,58700.0
2010-11-17 13:20:00,17.72,17.73,17.67,17.68,37500.0,17.3951,17.4049,17.346,17.3559,37500.0
2010-11-17 13:30:00,17.67,17.72,17.66,17.69,108800.0,17.346,17.3951,17.3362,17.3657,108800.0
2010-11-17 13:40:00,17.68,17.72,17.64,17.72,68100.0,17.3559,17.3951,17.3166,17.3951,68100.0
2010-11-17 13:50:00,17.71,17.76,17.7,17.75,114300.0,17.3853,17.4344,17.3755,17.4246,114300.0
2010-11-17 14:00:00,17.75,17.8,17.75,17.76,61900.0,17.4246,17.4737,17.4246,17.4344,61900.0
2010-11-17 14:10:00,17.75,17.76,17.7,17.74,53400.0,17.4246,17.4344,17.3755,17.4148,53400.0
2010-11-17 14:20:00,17.74,17.8,17.74,17.8,85200.0,17.4148,17.4737,17.4148,17.4737,85200.0
2010-11-17 14:30:00,17.8,17.82,17.72,17.73,178400.0,17.4737,17.4933,17.3951,17.4049,178400.0
2010-11-17 14:40:00,17.72,17.73,17.71,17.72,44500.0,17.3951,17.4049,17.3853,17.3951,44500.0
2010-11-17 14:50:00,17.72,17.78,17.71,17.77,120600.0,17.3951,17.454,17.3853,17.4442,120600.0
2010-11-17 15:00:00,17.77,17.77,17.67,17.68,142400.0,17.4442,17.4442,17.346,17.3559,142400.0
2010-11-17 15:10:00,17.68,17.68,17.62,17.66,138200.0,17.3559,17.3559,17.297,17.3362,138200.0
2010-11-17 15:20:00,17.66,17.67,17.63,17.67,123300.0,17.3362,17.346,17.3068,17.346,123300.0
2010-11-17 15:30:00,17.67,17.68,17.62,17.65,160100.0,17.346,17.3559,17.297,17.3264,160100.0
2010-11-17 15:40:00,17.64,17.74,17.64,17.74,147900.0,17.3166,17.4148,17.3166,17.4148,147900.0
2010-11-17 15:50:00,17.73,17.76,17.71,17.74,323200.0,17.4049,17.4344,17.3853,17.4148,323200.0
2010-11-18 09:30:00,17.91,18.1,17.89,18.09,161900.0,17.5816,17.7682,17.562,17.7583,161900.0
2010-11-18 09:40:00,18.08,18.1,18.01,18.07,226600.0,17.7485,17.7682,17.6798,17.7387,226600.0
2010-11-18 09:50:00,18.06,18.12,18.04,18.05,148600.0,17.7289,17.7878,17.7093,17.7191,148600.0
2010-11-18 10:00:00,18.05,18.11,18.05,18.1,169500.0,17.7191,17.778,17.7191,17.7682,169500.0
2010-11-18 10:10:00,18.1,18.21,18.1,18.17,79000.0,17.7682,17.8761,17.7682,17.8369,79000.0
2010-11-18 10:20:00,18.18,18.19,18.07,18.08,120800.0,17.8467,17.8565,17.7387,17.7485,120800.0
2010-11-18 10:30:00,18.08,18.11,18.05,18.09,71300.0,17.7485,17.778,17.7191,17.7583,71300.0
2010-11-18 10:40:00,18.08,18.09,18.05,18.09,91900.0,17.7485,17.7583,17.7191,17.7583,91900.0
2010-11-18 10:50:00,18.08,18.09,18.06,18.07,85300.0,17.7485,17.7583,17.7289,17.7387,85300.0
2010-11-18 11:00:00,18.07,18.08,18.0,18.01,176900.0,17.7387,17.7485,17.67,17.6798,176900.0
2010-11-18 11:10:00,18.01,18.05,17.99,18.03,46100.0,17.6798,17.7191,17.6602,17.6994,46100.0
2010-11-18 11:20:00,18.02,18.03,17.99,18.02,40200.0,17.6896,17.6994,17.6602,17.6896,40200.0
2010-11-18 11:30:00,18.02,18.03,17.98,18.0,32500.0,17.6896,17.6994,17.6504,17.67,32500.0
2010-11-18 11:40:00,18.0,18.01,17.97,17.99,22300.0,17.67,17.6798,17.6405,17.6602,22300.0
2010-11-18 11:50:00,17.98,18.03,17.98,18.03,19500.0,17.6504,17.6994,17.6504,17.6994,19500.0
2010-11-18 12:00:00,18.02,18.05,18.02,18.03,20400.0,17.6896,17.7191,17.6896,17.6994,20400.0
2010-11-18 12:10:00,18.03,18.05,18.0,18.01,38700.0,17.6994,17.7191,17.67,17.6798,38700.0
2010-11-18 12:20:00,18.0,18.01,18.0,18.01,16700.0,17.67,17.6798,17.67,17.6798,16700.0
2010-11-18 12:30:00,18.0,18.01,18.0,18.0,17500.0,17.67,17.6798,17.67,17.67,17500.0
2010-11-18 12:40:00,18.0,18.01,17.98,18.01,39700.0,17.67,17.6798,17.6504,17.6798,39700.0
2010-11-18 12:50:00,18.0,18.03,18.0,18.02,22400.0,17.67,17.6994,17.67,17.6896,22400.0
2010-11-18 13:00:00,18.01,18.04,18.01,18.01,42600.0,17.6798,17.7093,17.6798,17.6798,42600.0
2010-11-18 13:10:00,18.01,18.02,17.99,18.02,39100.0,17.6798,17.6896,17.6602,17.6896,39100.0
2010-11-18 13:20:00,18.01,18.02,18.0,18.0,20600.0,17.6798,17.6896,17.67,17.67,20600.0
2010-11-18 13:30:00,18.01,18.01,18.0,18.0,20500.0,17.6798,17.6798,17.67,17.67,20500.0
2010-11-18 13:40:00,18.01,18.01,18.0,18.01,23100.0,17.6798,17.6798,17.67,17.6798,23100.0
2010-11-18 13:50:00,18.0,18.01,17.96,17.97,75100.0,17.67,17.6798,17.6307,17.6405,75100.0
2010-11-18 14:00:00,17.96,17.98,17.96,17.97,31100.0,17.6307,17.6504,17.6307,17.6405,31100.0
2010-11-18 14:10:00,17.97,18.0,17.97,18.0,82300.0,17.6405,17.67,17.6405,17.67,82300.0
2010-11-18 14:20:00,18.0,18.0,17.98,17.99,43900.0,17.67,17.67,17.6504,17.6602,43900.0
2010-11-18 14:30:00,17.99,18.0,17.98,18.0,50500.0,17.6602,17.67,17.6504,17.67,50500.0
2010-11-18 14:40:00,18.0,18.01,17.99,18.01,46200.0,17.67,17.6798,17.6602,17.6798,46200.0
2010-11-18 14:50:00,18.01,18.03,18.0,18.02,63000.0,17.6798,17.6994,17.67,17.6896,63000.0
2010-11-18 15:00:00,18.02,18.02,18.0,18.0,54000.0,17.6896,17.6896,17.67,17.67,54000.0
2010-11-18 15:10:00,18.0,18.01,17.97,17.99,53300.0,17.67,17.6798,17.6405,17.6602,53300.0
2010-11-18 15:20:00,17.99,17.99,17.98,17.99,39000.0,17.6602,17.6602,17.6504,17.6602,39000.0
2010-11-18 15:30:00,17.99,17.99,17.94,17.95,56400.0,17.6602,17.6602,17.6111,17.6209,56400.0
2010-11-18 15:40:00,17.95,17.99,17.95,17.97,84200.0,17.6209,17.6602,17.6209,17.6405,84200.0
2010-11-18 15:50:00,17.97,17.97,17.95,17.97,138800.0,17.6405,17.6405,17.6209,17.6405,138800.0
2010-11-19 09:30:00,17.99,18.04,17.73,17.75,230700.0,17.6602,17.7093,17.4049,17.4246,230700.0
2010-11-19 09:40:00,17.75,17.81,17.68,17.7,55000.0,17.4246,17.4835,17.3559,17.3755,55000.0
2010-11-19 09:50:00,17.7,17.74,17.66,17.66,32900.0,17.3755,17.4148,17.3362,17.3362,32900.0
2010-11-19 10:00:00,17.66,17.72,17.61,17.72,67200.0,17.3362,17.3951,17.2871,17.3951,67200.0
2010-11-19 10:10:00,17.71,17.79,17.7,17.7,25300.0,17.3853,17.4638,17.3755,17.3755,25300.0
2010-11-19 10:20:00,17.69,17.78,17.69,17.77,59700.0,17.3657,17.454,17.3657,17.4442,59700.0
2010-11-19 10:30:00,17.77,17.77,17.71,17.74,32400.0,17.4442,17.4442,17.3853,17.4148,32400.0
2010-11-19 10:40:00,17.74,17.78,17.74,17.75,40300.0,17.4148,17.454,17.4148,17.4246,40300.0
2010-11-19 10:50:00,17.76,17.76,17.73,17.74,30400.0,17.4344,17.4344,17.4049,17.4148,30400.0
2010-11-19 11:00:00,17.74,17.75,17.71,17.72,42500.0,17.4148,17.4246,17.3853,17.3951,42500.0
2010-11-19 11:10:00,17.72,17.75,17.72,17.73,30700.0,17.3951,17.4246,17.3951,17.4049,30700.0
2010-11-19 11:20:00,17.74,17.74,17.72,17.72,96400.0,17.4148,17.4148,17.3951,17.3951,96400.0
2010-11-19 11:30:00,17.71,17.74,17.71,17.74,50200.0,17.3853,17.4148,17.3853,17.4148,50200.0
2010-11-19 11:40:00,17.73,17.78,17.72,17.76,157200.0,17.4049,17.454,17.3951,17.4344,157200.0
2010-11-19 11:50:00,17.76,17.78,17.76,17.76,26100.0,17.4344,17.454,17.4344,17.4344,26100.0
2010-11-19 12:00:00,17.77,17.79,17.76,17.79,22900.0,17.4442,17.4638,17.4344,17.4638,22900.0
2010-11-19 12:10:00,17.78,17.79,17.76,17.76,16900.0,17.454,17.4638,17.4344,17.4344,16900.0
2010-11-19 12:20:00,17.76,17.77,17.73,17.73,36400.0,17.4344,17.4442,17.4049,17.4049,36400.0
2010-11-19 12:30:00,17.73,17.74,17.72,17.73,17700.0,17.4049,17.4148,17.3951,17.4049,17700.0
2010-11-19 12:40:00,17.72,17.77,17.72,17.77,25800.0,17.3951,17.4442,17.3951,17.4442,25800.0
2010-11-19 12:50:00,17.76,17.77,17.74,17.74,81300.0,17.4344,17.4442,17.4148,17.4148,81300.0
2010-11-19 13:00:00,17.75,17.75,17.71,17.72,59100.0,17.4246,17.4246,17.3853,17.3951,59100.0
2010-11-19 13:10:00,17.71,17.74,17.71,17.74,21200.0,17.3853,17.4148,17.3853,17.4148,21200.0
2010-11-19 13:20:00,17.74,17.75,17.73,17.74,29400.0,17.4148,17.4246,17.4049,17.4148,29400.0
2010-11-19 13:30:00,17.74,17.77,17.74,17.75,55000.0,17.4148,17.4442,17.4148,17.4246,55000.0
2010-11-19 13:40:00,17.75,17.76,17.72,17.72,30400.0,17.4246,17.4344,17.3951,17.3951,30400.0
2010-11-19 13:50:00,17.72,17.72,17.7,17.7,123000.0,17.3951,17.3951,17.3755,17.3755,123000.0
2010-11-19 14:00:00,17.7,17.72,17.67,17.72,96500.0,17.3755,17.3951,17.346,17.3951,96500.0
2010-11-19 14:10:00,17.71,17.73,17.7,17.73,21200.0,17.3853,17.4049,17.3755,17.4049,21200.0
2010-11-19 14:20:00,17.73,17.73,17.71,17.71,19000.0,17.4049,17.4049,17.3853,17.3853,19000.0
2010-11-19 14:30:00,17.71,17.72,17.71,17.71,16300.0,17.3853,17.3951,17.3853,17.3853,16300.0
2010-11-19 14:40:00,17.71,17.73,17.71,17.73,19000.0,17.3853,17.4049,17.3853,17.4049,19000.0
2010-11-19 14:50:00,17.72,17.73,17.7,17.7,31100.0,17.3951,17.4049,17.3755,17.3755,31100.0
2010-11-19 15:00:00,17.7,17.72,17.7,17.7,29900.0,17.3755,17.3951,17.3755,17.3755,29900.0
2010-11-19 15:10:00,17.7,17.71,17.68,17.69,92500.0,17.3755,17.3853,17.3559,17.3657,92500.0
2010-11-19 15:20:00,17.68,17.69,17.66,17.68,55900.0,17.3559,17.3657,17.3362,17.3559,55900.0
2010-11-19 15:30:00,17.68,17.68,17.66,17.67,47000.0,17.3559,17.3559,17.3362,17.346,47000.0
2010-11-19 15:40:00,17.67,17.72,17.67,17.72,61700.0,17.346,17.3951,17.346,17.3951,61700.0
2010-11-19 15:50:00,17.72,17.72,17.7,17.72,115300.0,17.3951,17.3951,17.3755,17.3951,115300.0
2010-11-22 09:30:00,17.65,17.65,17.5,17.62,36400.0,17.3264,17.3264,17.1792,17.297,36400.0
2010-11-22 09:40:00,17.62,17.66,17.62,17.63,19300.0,17.297,17.3362,17.297,17.3068,19300.0
2010-11-22 09:50:00,17.63,17.69,17.61,17.68,20700.0,17.3068,17.3657,17.2871,17.3559,20700.0
2010-11-22 10:00:00,17.68,17.7,17.64,17.66,26500.0,17.3559,17.3755,17.3166,17.3362,26500.0
2010-11-22 10:10:00,17.65,17.69,17.64,17.64,21400.0,17.3264,17.3657,17.3166,17.3166,21400.0
2010-11-22 10:20:00,17.64,17.66,17.61,17.61,25400.0,17.3166,17.3362,17.2871,17.2871,25400.0
2010-11-22 10:30:00,17.6,17.63,17.56,17.62,39400.0,17.2773,17.3068,17.2381,17.297,39400.0
2010-11-22 10:40:00,17.62,17.67,17.62,17.63,56400.0,17.297,17.346,17.297,17.3068,56400.0
2010-11-22 10:50:00,17.63,17.66,17.6,17.6,35800.0,17.3068,17.3362,17.2773,17.2773,35800.0
2010-11-22 11:00:00,17.6,17.62,17.57,17.61,133000.0,17.2773,17.297,17.2479,17.2871,133000.0
2010-11-22 11:10:00,17.62,17.66,17.61,17.66,14200.0,17.297,17.3362,17.2871,17.3362,14200.0
2010-11-22 11:20:00,17.66,17.66,17.65,17.66,36400.0,17.3362,17.3362,17.3264,17.3362,36400.0
2010-11-22 11:30:00,17.66,17.7,17.64,17.69,33900.0,17.3362,17.3755,17.3166,17.3657,33900.0
2010-11-22 11:40:00,17.7,17.72,17.69,17.69,64200.0,17.3755,17.3951,17.3657,17.3657,64200.0
2010-11-22 11:50:00,17.7,17.7,17.61,17.63,36800.0,17.3755,17.3755,17.2871,17.3068,36800.0
2010-11-22 12:00:00,17.62,17.62,17.59,17.6,46000.0,17.297,17.297,17.2675,17.2773,46000.0
2010-11-22 12:10:00,17.6,17.6,17.59,17.6,13600.0,17.2773,17.2773,17.2675,17.2773,13600.0
2010-11-22 12:20:00,17.59,17.6,17.5,17.51,32700.0,17.2675,17.2773,17.1792,17.189,32700.0
2010-11-22 12:30:00,17.5,17.58,17.48,17.58,49900.0,17.1792,17.2577,17.1595,17.2577,49900.0
2010-11-22 12:40:00,17.58,17.58,17.52,17.54,35900.0,17.2577,17.2577,17.1988,17.2184,35900.0
2010-11-22 12:50:00,17.53,17.61,17.53,17.59,41400.0,17.2086,17.2871,17.2086,17.2675,41400.0
2010-11-22 13:00:00,17.59,17.6,17.55,17.56,15100.0,17.2675,17.2773,17.2282,17.2381,15100.0
2010-11-22 13:10:00,17.56,17.62,17.56,17.61,18400.0,17.2381,17.297,17.2381,17.2871,18400.0
2010-11-22 13:20:00,17.6,17.6,17.57,17.6,21600.0,17.2773,17.2773,17.2479,17.2773,21600.0
2010-11-22 13:30:00,17.6,17.64,17.6,17.64,21900.0,17.2773,17.3166,17.2773,17.3166,21900.0
2010-11-22 13:40:00,17.64,17.65,17.62,17.63,26600.0,17.3166,17.3264,17.297,17.3068,26600.0
2010-11-22 13:50:00,17.63,17.67,17.63,17.65,13100.0,17.3068,17.346,17.3068,17.3264,13100.0
2010-11-22 14:00:00,17.64,17.66,17.64,17.64,13300.0,17.3166,17.3362,17.3166,17.3166,13300.0
2010-11-22 14:10:00,17.65,17.7,17.65,17.69,17700.0,17.3264,17.3755,17.3264,17.3657,17700.0
2010-11-22 14:20:00,17.69,17.7,17.68,17.7,27100.0,17.3657,17.3755,17.3559,17.3755,27100.0
2010-11-22 14:30:00,17.69,17.73,17.69,17.73,51300.0,17.3657,17.4049,17.3657,17.4049,51300.0
2010-11-22 14:40:00,17.72,17.77,17.72,17.76,23500.0,17.3951,17.4442,17.3951,17.4344,23500.0
2010-11-22 14:50:00,17.76,17.77,17.76,17.76,12100.0,17.4344,17.4442,17.4344,17.4344,12100.0
2010-11-22 15:00:00,17.77,17.82,17.76,17.82,55400.0,17.4442,17.4933,17.4344,17.4933,55400.0
2010-11-22 15:10:00,17.82,17.85,17.82,17.85,43100.0,17.4933,17.5227,17.4933,17.5227,43100.0
2010-11-22 15:20:00,17.85,17.85,17.8,17.82,62900.0,17.5227,17.5227,17.4737,17.4933,62900.0
2010-11-22 15:30:00,17.81,17.82,17.78,17.8,73200.0,17.4835,17.4933,17.454,17.4737,73200.0
2010-11-22 15:40:00,17.8,17.86,17.79,17.81,139300.0,17.4737,17.5326,17.4638,17.4835,139300.0
2010-11-22 15:50:00,17.81,17.81,17.75,17.75,301300.0,17.4835,17.4835,17.4246,17.4246,301300.0
2010-11-23 09:30:00,17.6,17.6,17.35,17.48,56600.0,17.2773,17.2773,17.0319,17.1595,56600.0
2010-11-23 09:40:00,17.48,17.63,17.47,17.52,60600.0,17.1595,17.3068,17.1497,17.1988,60600.0
2010-11-23 09:50:00,17.52,17.53,17.46,17.47,63200.0,17.1988,17.2086,17.1399,17.1497,63200.0
2010-11-23 10:00:00,17.47,17.57,17.47,17.57,38400.0,17.1497,17.2479,17.1497,17.2479,38400.0
2010-11-23 10:10:00,17.57,17.73,17.56,17.72,69700.0,17.2479,17.4049,17.2381,17.3951,69700.0
2010-11-23 10:20:00,17.72,17.72,17.61,17.61,36300.0,17.3951,17.3951,17.2871,17.2871,36300.0
2010-11-23 10:30:00,17.61,17.68,17.61,17.65,31900.0,17.2871,17.3559,17.2871,17.3264,31900.0
2010-11-23 10:40:00,17.66,17.75,17.64,17.72,55500.0,17.3362,17.4246,17.3166,17.3951,55500.0
2010-11-23 10:50:00,17.73,17.73,17.65,17.73,29300.0,17.4049,17.4049,17.3264,17.4049,29300.0
2010-11-23 11:00:00,17.72,17.72,17.64,17.64,47400.0,17.3951,17.3951,17.3166,17.3166,47400.0
2010-11-23 11:10:00,17.64,17.64,17.58,17.62,31300.0,17.3166,17.3166,17.2577,17.297,31300.0
2010-11-23 11:20:00,17.62,17.64,17.58,17.58,54300.0,17.297,17.3166,17.2577,17.2577,54300.0
2010-11-23 11:30:00,17.57,17.62,17.54,17.62,41000.0,17.2479,17.297,17.2184,17.297,41000.0
2010-11-23 11:40:00,17.61,17.62,17.57,17.57,25200.0,17.2871,17.297,17.2479,17.2479,25200.0
2010-11-23 11:50:00,17.57,17.62,17.57,17.61,30600.0,17.2479,17.297,17.2479,17.2871,30600.0
2010-11-23 12:00:00,17.61,17.69,17.6,17.69,53000.0,17.2871,17.3657,17.2773,17.3657,53000.0
2010-11-23 12:10:00,17.69,17.71,17.62,17.66,47000.0,17.3657,17.3853,17.297,17.3362,47000.0
2010-11-23 12:20:00,17.66,17.67,17.62,17.62,15600.0,17.3362,17.346,17.297,17.297,15600.0
2010-11-23 12:30:00,17.62,17.67,17.6,17.66,58500.0,17.297,17.346,17.2773,17.3362,58500.0
2010-11-23 12:40:00,17.66,17.71,17.66,17.7,51700.0,17.3362,17.3853,17.3362,17.3755,51700.0
2010-11-23 12:50:00,17.69,17.74,17.69,17.72,31800.0,17.3657,17.4148,17.3657,17.3951,31800.0
2010-11-23 13:00:00,17.72,17.72,17.66,17.7,28500.0,17.3951,17.3951,17.3362,17.3755,28500.0
2010-11-23 13:10:00,17.7,17.7,17.64,17.66,43800.0,17.3755,17.3755,17.3166,17.3362,43800.0
2010-11-23 13:20:00,17.66,17.66,17.61,17.66,43500.0,17.3362,17.3362,17.2871,17.3362,43500.0
2010-11-23 13:30:00,17.66,17.68,17.64,17.68,44700.0,17.3362,17.3559,17.3166,17.3559,44700.0
2010-11-23 13:40:00,17.67,17.68,17.59,17.6,127600.0,17.346,17.3559,17.2675,17.2773,127600.0
2010-11-23 13:50:00,17.6,17.6,17.56,17.56,25300.0,17.2773,17.2773,17.2381,17.2381,25300.0
2010-11-23 14:00:00,17.56,17.63,17.56,17.58,47800.0,17.2381,17.3068,17.2381,17.2577,47800.0
2010-11-23 14:10:00,17.58,17.61,17.56,17.56,45000.0,17.2577,17.2871,17.2381,17.2381,45000.0
2010-11-23 14:20:00,17.55,17.56,17.52,17.55,43200.0,17.2282,17.2381,17.1988,17.2282,43200.0
2010-11-23 14:30:00,17.55,17.56,17.53,17.54,34400.0,17.2282,17.2381,17.2086,17.2184,34400.0
2010-11-23 14:40:00,17.54,17.55,17.49,17.5,70800.0,17.2184,17.2282,17.1693,17.1792,70800.0
2010-11-23 14:50:00,17.5,17.53,17.49,17.52,36700.0,17.1792,17.2086,17.1693,17.1988,36700.0
2010-11-23 15:00:00,17.53,17.61,17.52,17.61,101000.0,17.2086,17.2871,17.1988,17.2871,101000.0
2010-11-23 15:10:00,17.6,17.61,17.54,17.6,77600.0,17.2773,17.2871,17.2184,17.2773,77600.0
2010-11-23 15:20:00,17.6,17.6,17.56,17.59,34200.0,17.2773,17.2773,17.2381,17.2675,34200.0
2010-11-23 15:30:00,17.59,17.6,17.53,17.54,80900.0,17.2675,17.2773,17.2086,17.2184,80900.0
2010-11-23 15:40:00,17.54,17.56,17.53,17.54,66800.0,17.2184,17.2381,17.2086,17.2184,66800.0
2010-11-23 15:50:00,17.54,17.59,17.54,17.56,126100.0,17.2184,17.2675,17.2184,17.2381,126100.0
2010-11-24 09:30:00,17.69,17.96,17.68,17.91,127500.0,17.3657,17.6307,17.3559,17.5816,127500.0
2010-11-24 09:40:00,17.92,17.95,17.85,17.91,93900.0,17.5915,17.6209,17.5227,17.5816,93900.0
2010-11-24 09:50:00,17.91,17.92,17.84,17.9,78100.0,17.5816,17.5915,17.5129,17.5718,78100.0
2010-11-24 10:00:00,17.89,17.91,17.83,17.88,47800.0,17.562,17.5816,17.5031,17.5522,47800.0
2010-11-24 10:10:00,17.87,17.97,17.87,17.95,115300.0,17.5424,17.6405,17.5424,17.6209,115300.0
2010-11-24 10:20:00,17.95,18.0,17.93,18.0,56400.0,17.6209,17.67,17.6013,17.67,56400.0
2010-11-24 10:30:00,18.0,18.0,17.97,17.98,49800.0,17.67,17.67,17.6405,17.6504,49800.0
2010-11-24 10:40:00,17.98,17.99,17.94,17.94,84000.0,17.6504,17.6602,17.6111,17.6111,84000.0
2010-11-24 10:50:00,17.94,17.95,17.9,17.92,55000.0,17.6111,17.6209,17.5718,17.5915,55000.0
2010-11-24 11:00:00,17.93,17.94,17.9,17.94,29000.0,17.6013,17.6111,17.5718,17.6111,29000.0
2010-11-24 11:10:00,17.93,17.98,17.93,17.93,55800.0,17.6013,17.6504,17.6013,17.6013,55800.0
2010-11-24 11:20:00,17.94,17.94,17.9,17.9,30000.0,17.6111,17.6111,17.5718,17.5718,30000.0
2010-11-24 11:30:00,17.9,17.94,17.9,17.94,31500.0,17.5718,17.6111,17.5718,17.6111,31500.0
2010-11-24 11:40:00,17.94,17.94,17.89,17.89,31000.0,17.6111,17.6111,17.562,17.562,31000.0
2010-11-24 11:50:00,17.88,17.93,17.88,17.93,29000.0,17.5522,17.6013,17.5522,17.6013,29000.0
2010-11-24 12:00:00,17.92,17.96,17.9,17.95,70300.0,17.5915,17.6307,17.5718,17.6209,70300.0
2010-11-24 12:10:00,17.96,18.01,17.96,18.0,63600.0,17.6307,17.6798,17.6307,17.67,63600.0
2010-11-24 12:20:00,18.0,18.01,17.96,17.98,19700.0,17.67,17.6798,17.6307,17.6504,19700.0
2010-11-24 12:30:00,17.99,18.01,17.99,18.0,33700.0,17.6602,17.6798,17.6602,17.67,33700.0
2010-11-24 12:40:00,18.0,18.01,17.98,17.99,29500.0,17.67,17.6798,17.6504,17.6602,29500.0
2010-11-24 12:50:00,17.99,18.0,17.99,18.0,7200.0,17.6602,17.67,17.6602,17.67,7200.0
2010-11-24 13:00:00,18.0,18.0,17.98,18.0,17800.0,17.67,17.67,17.6504,17.67,17800.0
2010-11-24 13:10:00,17.99,18.0,17.99,17.99,7000.0,17.6602,17.67,17.6602,17.6602,7000.0
2010-11-24 13:20:00,17.99,18.04,17.99,18.0,72000.0,17.6602,17.7093,17.6602,17.67,72000.0
2010-11-24 13:30:00,17.99,18.0,17.98,17.99,10200.0,17.6602,17.67,17.6504,17.6602,10200.0
2010-11-24 13:40:00,17.98,17.99,17.98,17.98,9100.0,17.6504,17.6602,17.6504,17.6504,9100.0
2010-11-24 13:50:00,17.98,17.99,17.98,17.99,12300.0,17.6504,17.6602,17.6504,17.6602,12300.0
2010-11-24 14:00:00,17.98,17.99,17.98,17.98,27500.0,17.6504,17.6602,17.6504,17.6504,27500.0
2010-11-24 14:10:00,17.97,17.98,17.93,17.93,31200.0,17.6405,17.6504,17.6013,17.6013,31200.0
2010-11-24 14:20:00,17.94,17.98,17.93,17.98,33600.0,17.6111,17.6504,17.6013,17.6504,33600.0
2010-11-24 14:30:00,17.98,18.04,17.98,18.04,37900.0,17.6504,17.7093,17.6504,17.7093,37900.0
2010-11-24 14:40:00,18.04,18.06,18.02,18.05,49800.0,17.7093,17.7289,17.6896,17.7191,49800.0
2010-11-24 14:50:00,18.04,18.05,18.04,18.05,32400.0,17.7093,17.7191,17.7093,17.7191,32400.0
2010-11-24 15:00:00,18.05,18.05,18.04,18.05,28900.0,17.7191,17.7191,17.7093,17.7191,28900.0
2010-11-24 15:10:00,18.05,18.06,18.04,18.05,45300.0,17.7191,17.7289,17.7093,17.7191,45300.0
2010-11-24 15:20:00,18.05,18.09,18.04,18.06,87200.0,17.7191,17.7583,17.7093,17.7289,87200.0
2010-11-24 15:30:00,18.06,18.07,18.03,18.05,67200.0,17.7289,17.7387,17.6994,17.7191,67200.0
2010-11-24 15:40:00,18.05,18.07,18.04,18.04,104400.0,17.7191,17.7387,17.7093,17.7093,104400.0
2010-11-24 15:50:00,18.05,18.13,18.04,18.09,172400.0,17.7191,17.7976,17.7093,17.7583,172400.0
2010-11-26 09:30:00,17.93,17.93,17.76,17.85,51700.0,17.6013,17.6013,17.4344,17.5227,51700.0
2010-11-26 09:40:00,17.84,17.86,17.8,17.84,27800.0,17.5129,17.5326,17.4737,17.5129,27800.0
2010-11-26 09:50:00,17.82,17.85,17.81,17.82,26400.0,17.4933,17.5227,17.4835,17.4933,26400.0
2010-11-26 10:00:00,17.82,17.86,17.81,17.85,28500.0,17.4933,17.5326,17.4835,17.5227,28500.0
2010-11-26 10:10:00,17.85,17.87,17.85,17.86,41800.0,17.5227,17.5424,17.5227,17.5326,41800.0
2010-11-26 10:20:00,17.86,17.87,17.84,17.84,21500.0,17.5326,17.5424,17.5129,17.5129,21500.0
2010-11-26 10:30:00,17.85,17.88,17.82,17.88,32600.0,17.5227,17.5522,17.4933,17.5522,32600.0
2010-11-26 10:40:00,17.87,17.9,17.85,17.88,22200.0,17.5424,17.5718,17.5227,17.5522,22200.0
2010-11-26 10:50:00,17.88,17.88,17.83,17.84,13000.0,17.5522,17.5522,17.5031,17.5129,13000.0
2010-11-26 11:00:00,17.84,17.89,17.83,17.89,18300.0,17.5129,17.562,17.5031,17.562,18300.0
2010-11-26 11:10:00,17.88,17.88,17.85,17.85,25700.0,17.5522,17.5522,17.5227,17.5227,25700.0
2010-11-26 11:20:00,17.85,17.86,17.82,17.83,25900.0,17.5227,17.5326,17.4933,17.5031,25900.0
2010-11-26 11:30:00,17.83,17.86,17.83,17.84,29700.0,17.5031,17.5326,17.5031,17.5129,29700.0
2010-11-26 11:40:00,17.85,17.85,17.83,17.85,25900.0,17.5227,17.5227,17.5031,17.5227,25900.0
2010-11-26 11:50:00,17.85,17.86,17.84,17.84,21900.0,17.5227,17.5326,17.5129,17.5129,21900.0
2010-11-26 12:00:00,17.85,17.86,17.83,17.84,49900.0,17.5227,17.5326,17.5031,17.5129,49900.0
2010-11-26 12:10:00,17.84,17.85,17.84,17.85,15700.0,17.5129,17.5227,17.5129,17.5227,15700.0
2010-11-26 12:20:00,17.85,17.92,17.84,17.89,55300.0,17.5227,17.5915,17.5129,17.562,55300.0
2010-11-26 12:30:00,17.89,17.89,17.85,17.87,31100.0,17.562,17.562,17.5227,17.5424,31100.0
2010-11-26 12:40:00,17.87,17.88,17.85,17.85,39000.0,17.5424,17.5522,17.5227,17.5227,39000.0
2010-11-26 12:50:00,17.85,17.88,17.82,17.84,84200.0,17.5227,17.5522,17.4933,17.5129,84200.0
2010-11-29 09:30:00,17.72,17.72,17.56,17.6,34800.0,17.3951,17.3951,17.2381,17.2773,34800.0
2010-11-29 09:40:00,17.6,17.67,17.55,17.55,93800.0,17.2773,17.346,17.2282,17.2282,93800.0
2010-11-29 09:50:00,17.55,17.58,17.44,17.52,58800.0,17.2282,17.2577,17.1203,17.1988,58800.0
2010-11-29 10:00:00,17.53,17.55,17.44,17.52,42700.0,17.2086,17.2282,17.1203,17.1988,42700.0
2010-11-29 10:10:00,17.52,17.6,17.51,17.56,23000.0,17.1988,17.2773,17.189,17.2381,23000.0
2010-11-29 10:20:00,17.56,17.56,17.47,17.48,78700.0,17.2381,17.2381,17.1497,17.1595,78700.0
2010-11-29 10:30:00,17.49,17.61,17.49,17.56,24300.0,17.1693,17.2871,17.1693,17.2381,24300.0
2010-11-29 10:40:00,17.56,17.59,17.53,17.53,14100.0,17.2381,17.2675,17.2086,17.2086,14100.0
2010-11-29 10:50:00,17.54,17.57,17.5,17.51,22500.0,17.2184,17.2479,17.1792,17.189,22500.0
2010-11-29 11:00:00,17.5,17.57,17.5,17.56,14200.0,17.1792,17.2479,17.1792,17.2381,14200.0
2010-11-29 11:10:00,17.56,17.6,17.56,17.57,124900.0,17.2381,17.2773,17.2381,17.2479,124900.0
2010-11-29 11:20:00,17.58,17.61,17.55,17.59,73800.0,17.2577,17.2871,17.2282,17.2675,73800.0
2010-11-29 11:30:00,17.59,17.68,17.59,17.65,98900.0,17.2675,17.3559,17.2675,17.3264,98900.0
2010-11-29 11:40:00,17.65,17.65,17.59,17.61,71500.0,17.3264,17.3264,17.2675,17.2871,71500.0
2010-11-29 11:50:00,17.6,17.65,17.58,17.64,35700.0,17.2773,17.3264,17.2577,17.3166,35700.0
2010-11-29 12:00:00,17.64,17.69,17.63,17.69,69300.0,17.3166,17.3657,17.3068,17.3657,69300.0
2010-11-29 12:10:00,17.68,17.68,17.64,17.66,32900.0,17.3559,17.3559,17.3166,17.3362,32900.0
2010-11-29 12:20:00,17.66,17.71,17.65,17.68,94800.0,17.3362,17.3853,17.3264,17.3559,94800.0
2010-11-29 12:30:00,17.68,17.69,17.67,17.68,26500.0,17.3559,17.3657,17.346,17.3559,26500.0
2010-11-29 12:40:00,17.68,17.72,17.67,17.68,38400.0,17.3559,17.3951,17.346,17.3559,38400.0
2010-11-29 12:50:00,17.68,17.68,17.65,17.66,80700.0,17.3559,17.3559,17.3264,17.3362,80700.0
2010-11-29 13:00:00,17.66,17.67,17.61,17.61,30700.0,17.3362,17.346,17.2871,17.2871,30700.0
2010-11-29 13:10:00,17.61,17.62,17.61,17.62,24200.0,17.2871,17.297,17.2871,17.297,24200.0
2010-11-29 13:20:00,17.62,17.68,17.61,17.68,65400.0,17.297,17.3559,17.2871,17.3559,65400.0
2010-11-29 13:30:00,17.69,17.69,17.64,17.64,120100.0,17.3657,17.3657,17.3166,17.3166,120100.0
2010-11-29 13:40:00,17.65,17.67,17.62,17.66,84100.0,17.3264,17.346,17.297,17.3362,84100.0
2010-11-29 13:50:00,17.66,17.67,17.61,17.62,34700.0,17.3362,17.346,17.2871,17.297,34700.0
2010-11-29 14:00:00,17.62,17.65,17.62,17.65,32300.0,17.297,17.3264,17.297,17.3264,32300.0
2010-11-29 14:10:00,17.65,17.69,17.65,17.69,145400.0,17.3264,17.3657,17.3264,17.3657,145400.0
2010-11-29 14:20:00,17.69,17.77,17.68,17.77,35800.0,17.3657,17.4442,17.3559,17.4442,35800.0
2010-11-29 14:30:00,17.76,17.86,17.76,17.85,99700.0,17.4344,17.5326,17.4344,17.5227,99700.0
2010-11-29 14:40:00,17.85,17.88,17.82,17.88,81400.0,17.5227,17.5522,17.4933,17.5522,81400.0
2010-11-29 14:50:00,17.87,17.87,17.82,17.85,120200.0,17.5424,17.5424,17.4933,17.5227,120200.0
2010-11-29 15:00:00,17.85,17.95,17.85,17.93,63600.0,17.5227,17.6209,17.5227,17.6013,63600.0
2010-11-29 15:10:00,17.94,18.0,17.94,18.0,132300.0,17.6111,17.67,17.6111,17.67,132300.0
2010-11-29 15:20:00,18.0,18.0,17.97,17.97,119200.0,17.67,17.67,17.6405,17.6405,119200.0
2010-11-29 15:30:00,17.97,17.97,17.89,17.9,122300.0,17.6405,17.6405,17.562,17.5718,122300.0
2010-11-29 15:40:00,17.9,17.92,17.86,17.91,152900.0,17.5718,17.5915,17.5326,17.5816,152900.0
2010-11-29 15:50:00,17.91,17.92,17.83,17.84,405300.0,17.5816,17.5915,17.5031,17.5129,405300.0
2010-11-30 09:30:00,17.69,17.71,17.52,17.55,73200.0,17.3657,17.3853,17.1988,17.2282,73200.0
2010-11-30 09:40:00,17.54,17.71,17.49,17.71,62400.0,17.2184,17.3853,17.1693,17.3853,62400.0
2010-11-30 09:50:00,17.7,17.71,17.64,17.67,34400.0,17.3755,17.3853,17.3166,17.346,34400.0
2010-11-30 10:00:00,17.67,17.76,17.53,17.53,63100.0,17.346,17.4344,17.2086,17.2086,63100.0
2010-11-30 10:10:00,17.54,17.67,17.54,17.67,28200.0,17.2184,17.346,17.2184,17.346,28200.0
2010-11-30 10:20:00,17.67,17.68,17.6,17.65,126600.0,17.346,17.3559,17.2773,17.3264,126600.0
2010-11-30 10:30:00,17.65,17.66,17.59,17.61,33300.0,17.3264,17.3362,17.2675,17.2871,33300.0
2010-11-30 10:40:00,17.61,17.61,17.56,17.6,45400.0,17.2871,17.2871,17.2381,17.2773,45400.0
2010-11-30 10:50:00,17.59,17.6,17.57,17.6,18600.0,17.2675,17.2773,17.2479,17.2773,18600.0
2010-11-30 11:00:00,17.6,17.65,17.6,17.61,27600.0,17.2773,17.3264,17.2773,17.2871,27600.0
2010-11-30 11:10:00,17.62,17.62,17.58,17.62,38000.0,17.297,17.297,17.2577,17.297,38000.0
2010-11-30 11:20:00,17.63,17.65,17.62,17.64,24000.0,17.3068,17.3264,17.297,17.3166,24000.0
2010-11-30 11:30:00,17.65,17.65,17.6,17.62,64900.0,17.3264,17.3264,17.2773,17.297,64900.0
2010-11-30 11:40:00,17.61,17.65,17.61,17.64,16900.0,17.2871,17.3264,17.2871,17.3166,16900.0
2010-11-30 11:50:00,17.64,17.67,17.61,17.65,22700.0,17.3166,17.346,17.2871,17.3264,22700.0
2010-11-30 12:00:00,17.65,17.66,17.61,17.62,29300.0,17.3264,17.3362,17.2871,17.297,29300.0
2010-11-30 12:10:00,17.62,17.64,17.59,17.59,98300.0,17.297,17.3166,17.2675,17.2675,98300.0
2010-11-30 12:20:00,17.6,17.63,17.6,17.63,17300.0,17.2773,17.3068,17.2773,17.3068,17300.0
2010-11-30 12:30:00,17.61,17.63,17.61,17.61,15400.0,17.2871,17.3068,17.2871,17.2871,15400.0
2010-11-30 12:40:00,17.62,17.64,17.61,17.64,30200.0,17.297,17.3166,17.2871,17.3166,30200.0
2010-11-30 12:50:00,17.64,17.66,17.63,17.65,202100.0,17.3166,17.3362,17.3068,17.3264,202100.0
2010-11-30 13:00:00,17.65,17.69,17.64,17.67,37900.0,17.3264,17.3657,17.3166,17.346,37900.0
2010-11-30 13:10:00,17.67,17.68,17.66,17.67,78600.0,17.346,17.3559,17.3362,17.346,78600.0
2010-11-30 13:20:00,17.67,17.68,17.64,17.65,53200.0,17.346,17.3559,17.3166,17.3264,53200.0
2010-11-30 13:30:00,17.65,17.69,17.65,17.69,12500.0,17.3264,17.3657,17.3264,17.3657,12500.0
2010-11-30 13:40:00,17.68,17.69,17.65,17.68,32000.0,17.3559,17.3657,17.3264,17.3559,32000.0
2010-11-30 13:50:00,17.68,17.68,17.65,17.68,35300.0,17.3559,17.3559,17.3264,17.3559,35300.0
2010-11-30 14:00:00,17.68,17.71,17.67,17.67,90600.0,17.3559,17.3853,17.346,17.346,90600.0
2010-11-30 14:10:00,17.68,17.69,17.64,17.66,31300.0,17.3559,17.3657,17.3166,17.3362,31300.0
2010-11-30 14:20:00,17.67,17.67,17.6,17.6,35700.0,17.346,17.346,17.2773,17.2773,35700.0
2010-11-30 14:30:00,17.6,17.61,17.58,17.61,29800.0,17.2773,17.2871,17.2577,17.2871,29800.0
2010-11-30 14:40:00,17.6,17.64,17.6,17.63,86200.0,17.2773,17.3166,17.2773,17.3068,86200.0
2010-11-30 14:50:00,17.62,17.66,17.61,17.62,53400.0,17.297,17.3362,17.2871,17.297,53400.0
2010-11-30 15:00:00,17.63,17.65,17.62,17.64,151800.0,17.3068,17.3264,17.297,17.3166,151800.0
2010-11-30 15:10:00,17.64,17.68,17.59,17.67,57800.0,17.3166,17.3559,17.2675,17.346,57800.0
2010-11-30 15:20:00,17.68,17.71,17.66,17.66,36600.0,17.3559,17.3853,17.3362,17.3362,36600.0
2010-11-30 15:30:00,17.67,17.67,17.62,17.62,124600.0,17.346,17.346,17.297,17.297,124600.0
2010-11-30 15:40:00,17.62,17.64,17.61,17.62,106400.0,17.297,17.3166,17.2871,17.297,106400.0
2010-11-30 15:50:00,17.62,17.66,17.61,17.64,288200.0,17.297,17.3362,17.2871,17.3166,288200.0
2010-12-01 09:30:00,17.96,17.96,17.87,17.92,71700.0,17.6307,17.6307,17.5424,17.5915,71700.0
2010-12-01 09:40:00,17.91,17.92,17.74,17.77,135700.0,17.5816,17.5915,17.4148,17.4442,135700.0
2010-12-01 09:50:00,17.78,17.8,17.74,17.8,72700.0,17.454,17.4737,17.4148,17.4737,72700.0
2010-12-01 10:00:00,17.8,17.84,17.75,17.76,84300.0,17.4737,17.5129,17.4246,17.4344,84300.0
2010-12-01 10:10:00,17.76,17.8,17.75,17.79,79500.0,17.4344,17.4737,17.4246,17.4638,79500.0
2010-12-01 10:20:00,17.79,17.85,17.79,17.84,87100.0,17.4638,17.5227,17.4638,17.5129,87100.0
2010-12-01 10:30:00,17.84,17.85,17.84,17.85,45800.0,17.5129,17.5227,17.5129,17.5227,45800.0
2010-12-01 10:40:00,17.85,17.86,17.79,17.81,69900.0,17.5227,17.5326,17.4638,17.4835,69900.0
2010-12-01 10:50:00,17.8,17.84,17.8,17.84,23300.0,17.4737,17.5129,17.4737,17.5129,23300.0
2010-12-01 11:00:00,17.83,17.84,17.78,17.81,42100.0,17.5031,17.5129,17.454,17.4835,42100.0
2010-12-01 11:10:00,17.81,17.81,17.78,17.78,20300.0,17.4835,17.4835,17.454,17.454,20300.0
2010-12-01 11:20:00,17.78,17.85,17.78,17.84,77700.0,17.454,17.5227,17.454,17.5129,77700.0
2010-12-01 11:30:00,17.84,17.85,17.84,17.84,40100.0,17.5129,17.5227,17.5129,17.5129,40100.0
2010-12-01 11:40:00,17.84,17.85,17.84,17.84,9900.0,17.5129,17.5227,17.5129,17.5129,9900.0
2010-12-01 11:50:00,17.85,17.88,17.84,17.85,104700.0,17.5227,17.5522,17.5129,17.5227,104700.0
2010-12-01 12:00:00,17.85,17.86,17.81,17.82,50900.0,17.5227,17.5326,17.4835,17.4933,50900.0
2010-12-01 12:10:00,17.83,17.83,17.78,17.79,31400.0,17.5031,17.5031,17.454,17.4638,31400.0
2010-12-01 12:20:00,17.79,17.8,17.79,17.8,16000.0,17.4638,17.4737,17.4638,17.4737,16000.0
2010-12-01 12:30:00,17.79,17.8,17.79,17.79,17800.0,17.4638,17.4737,17.4638,17.4638,17800.0
2010-12-01 12:40:00,17.79,17.8,17.78,17.78,26500.0,17.4638,17.4737,17.454,17.454,26500.0
2010-12-01 12:50:00,17.78,17.78,17.77,17.77,17000.0,17.454,17.454,17.4442,17.4442,17000.0
2010-12-01 13:00:00,17.78,17.78,17.77,17.77,11600.0,17.454,17.454,17.4442,17.4442,11600.0
2010-12-01 13:10:00,17.77,17.79,17.7,17.7,98000.0,17.4442,17.4638,17.3755,17.3755,98000.0
2010-12-01 13:20:00,17.71,17.74,17.69,17.7,74500.0,17.3853,17.4148,17.3657,17.3755,74500.0
2010-12-01 13:30:00,17.7,17.77,17.7,17.77,38300.0,17.3755,17.4442,17.3755,17.4442,38300.0
2010-12-01 13:40:00,17.77,17.79,17.75,17.79,20600.0,17.4442,17.4638,17.4246,17.4638,20600.0
2010-12-01 13:50:00,17.79,17.79,17.78,17.78,12500.0,17.4638,17.4638,17.454,17.454,12500.0
2010-12-01 14:00:00,17.79,17.8,17.78,17.79,25800.0,17.4638,17.4737,17.454,17.4638,25800.0
2010-12-01 14:10:00,17.79,17.83,17.79,17.83,23500.0,17.4638,17.5031,17.4638,17.5031,23500.0
2010-12-01 14:20:00,17.83,17.83,17.82,17.82,22500.0,17.5031,17.5031,17.4933,17.4933,22500.0
2010-12-01 14:30:00,17.82,17.83,17.79,17.8,46100.0,17.4933,17.5031,17.4638,17.4737,46100.0
2010-12-01 14:40:00,17.8,17.83,17.79,17.8,41800.0,17.4737,17.5031,17.4638,17.4737,41800.0
2010-12-01 14:50:00,17.8,17.81,17.79,17.8,27500.0,17.4737,17.4835,17.4638,17.4737,27500.0
2010-12-01 15:00:00,17.79,17.8,17.76,17.8,69300.0,17.4638,17.4737,17.4344,17.4737,69300.0
2010-12-01 15:10:00,17.81,17.81,17.79,17.8,27700.0,17.4835,17.4835,17.4638,17.4737,27700.0
2010-12-01 15:20:00,17.8,17.84,17.79,17.84,37900.0,17.4737,17.5129,17.4638,17.5129,37900.0
2010-12-01 15:30:00,17.83,17.84,17.79,17.79,97000.0,17.5031,17.5129,17.4638,17.4638,97000.0
2010-12-01 15:40:00,17.8,17.83,17.79,17.79,155700.0,17.4737,17.5031,17.4638,17.4638,155700.0
2010-12-01 15:50:00,17.8,17.8,17.79,17.8,212500.0,17.4737,17.4737,17.4638,17.4737,212500.0
2010-12-02 09:30:00,17.8,17.88,17.71,17.81,47400.0,17.4737,17.5522,17.3853,17.4835,47400.0
2010-12-02 09:40:00,17.8,17.86,17.78,17.81,91900.0,17.4737,17.5326,17.454,17.4835,91900.0
2010-12-02 09:50:00,17.81,17.84,17.77,17.84,122600.0,17.4835,17.5129,17.4442,17.5129,122600.0
2010-12-02 10:00:00,17.84,17.95,17.8,17.88,117800.0,17.5129,17.6209,17.4737,17.5522,117800.0
2010-12-02 10:10:00,17.89,18.01,17.88,18.01,46400.0,17.562,17.6798,17.5522,17.6798,46400.0
2010-12-02 10:20:00,18.01,18.07,18.0,18.07,31800.0,17.6798,17.7387,17.67,17.7387,31800.0
2010-12-02 10:30:00,18.07,18.07,17.96,17.97,48200.0,17.7387,17.7387,17.6307,17.6405,48200.0
2010-12-02 10:40:00,17.98,18.01,17.98,18.0,63200.0,17.6504,17.6798,17.6504,17.67,63200.0
2010-12-02 10:50:00,18.0,18.01,17.99,17.99,33000.0,17.67,17.6798,17.6602,17.6602,33000.0
2010-12-02 11:00:00,18.0,18.0,17.98,17.98,33900.0,17.67,17.67,17.6504,17.6504,33900.0
2010-12-02 11:10:00,17.98,18.0,17.96,17.98,68900.0,17.6504,17.67,17.6307,17.6504,68900.0
2010-12-02 11:20:00,17.99,18.0,17.98,18.0,37500.0,17.6602,17.67,17.6504,17.67,37500.0
2010-12-02 11:30:00,18.0,18.0,17.99,17.99,29900.0,17.67,17.67,17.6602,17.6602,29900.0
2010-12-02 11:40:00,17.99,18.0,17.99,18.0,31700.0,17.6602,17.67,17.6602,17.67,31700.0
2010-12-02 11:50:00,18.0,18.07,18.0,18.07,43900.0,17.67,17.7387,17.67,17.7387,43900.0
2010-12-02 12:00:00,18.07,18.11,18.07,18.1,41000.0,17.7387,17.778,17.7387,17.7682,41000.0
2010-12-02 12:10:00,18.1,18.11,18.02,18.02,58900.0,17.7682,17.778,17.6896,17.6896,58900.0
2010-12-02 12:20:00,18.02,18.03,17.99,17.99,27700.0,17.6896,17.6994,17.6602,17.6602,27700.0
2010-12-02 12:30:00,17.99,18.0,17.99,17.99,13300.0,17.6602,17.67,17.6602,17.6602,13300.0
2010-12-02 12:40:00,17.99,18.0,17.97,17.98,43200.0,17.6602,17.67,17.6405,17.6504,43200.0
2010-12-02 12:50:00,17.98,18.0,17.98,17.98,17500.0,17.6504,17.67,17.6504,17.6504,17500.0
2010-12-02 13:00:00,17.98,18.02,17.97,18.0,75600.0,17.6504,17.6896,17.6405,17.67,75600.0
2010-12-02 13:10:00,18.0,18.02,18.0,18.0,18600.0,17.67,17.6896,17.67,17.67,18600.0
2010-12-02 13:20:00,18.01,18.05,18.0,18.05,20700.0,17.6798,17.7191,17.67,17.7191,20700.0
2010-12-02 13:30:00,18.05,18.06,18.04,18.06,12800.0,17.7191,17.7289,17.7093,17.7289,12800.0
2010-12-02 13:40:00,18.06,18.1,18.06,18.09,80300.0,17.7289,17.7682,17.7289,17.7583,80300.0
2010-12-02 13:50:00,18.09,18.1,18.07,18.08,14000.0,17.7583,17.7682,17.7387,17.7485,14000.0
2010-12-02 14:00:00,18.07,18.09,18.07,18.09,24900.0,17.7387,17.7583,17.7387,17.7583,24900.0
2010-12-02 14:10:00,18.09,18.11,18.09,18.11,25500.0,17.7583,17.778,17.7583,17.778,25500.0
2010-12-02 14:20:00,18.11,18.16,18.11,18.15,42400.0,17.778,17.8271,17.778,17.8172,42400.0
2010-12-02 14:30:00,18.16,18.17,18.12,18.13,36100.0,17.8271,17.8369,17.7878,17.7976,36100.0
2010-12-02 14:40:00,18.13,18.14,18.12,18.14,29700.0,17.7976,17.8074,17.7878,17.8074,29700.0
2010-12-02 14:50:00,18.14,18.14,18.09,18.09,54400.0,17.8074,17.8074,17.7583,17.7583,54400.0
2010-12-02 15:00:00,18.08,18.11,18.08,18.1,56800.0,17.7485,17.778,17.7485,17.7682,56800.0
2010-12-02 15:10:00,18.1,18.17,18.1,18.17,107700.0,17.7682,17.8369,17.7682,17.8369,107700.0
2010-12-02 15:20:00,18.17,18.2,18.16,18.19,73000.0,17.8369,17.8663,17.8271,17.8565,73000.0
2010-12-02 15:30:00,18.19,18.28,18.18,18.28,148000.0,17.8565,17.9449,17.8467,17.9449,148000.0
2010-12-02 15:40:00,18.28,18.33,18.26,18.32,262500.0,17.9449,17.9939,17.9252,17.9841,262500.0
2010-12-02 15:50:00,18.31,18.35,18.3,18.31,326700.0,17.9743,18.0136,17.9645,17.9743,326700.0
2010-12-03 09:30:00,18.2,18.45,18.2,18.45,84600.0,17.8663,18.1117,17.8663,18.1117,84600.0
2010-12-03 09:40:00,18.45,18.64,18.44,18.52,170700.0,18.1117,18.2983,18.1019,18.1805,170700.0
2010-12-03 09:50:00,18.51,18.61,18.49,18.59,100800.0,18.1706,18.2688,18.151,18.2492,100800.0
2010-12-03 10:00:00,18.6,18.85,18.58,18.74,222300.0,18.259,18.5044,18.2394,18.3964,222300.0
2010-12-03 10:10:00,18.75,18.75,18.64,18.65,81200.0,18.4062,18.4062,18.2983,18.3081,81200.0
2010-12-03 10:20:00,18.64,18.68,18.58,18.61,75000.0,18.2983,18.3375,18.2394,18.2688,75000.0
2010-12-03 10:30:00,18.6,18.61,18.52,18.55,56200.0,18.259,18.2688,18.1805,18.2099,56200.0
2010-12-03 10:40:00,18.55,18.62,18.54,18.61,69300.0,18.2099,18.2786,18.2001,18.2688,69300.0
2010-12-03 10:50:00,18.61,18.62,18.59,18.6,62200.0,18.2688,18.2786,18.2492,18.259,62200.0
2010-12-03 11:00:00,18.59,18.61,18.56,18.6,72800.0,18.2492,18.2688,18.2197,18.259,72800.0
2010-12-03 11:10:00,18.6,18.6,18.53,18.54,53500.0,18.259,18.259,18.1903,18.2001,53500.0
2010-12-03 11:20:00,18.53,18.54,18.5,18.51,35400.0,18.1903,18.2001,18.1608,18.1706,35400.0
2010-12-03 11:30:00,18.51,18.53,18.5,18.53,53000.0,18.1706,18.1903,18.1608,18.1903,53000.0
2010-12-03 11:40:00,18.52,18.57,18.52,18.56,23200.0,18.1805,18.2295,18.1805,18.2197,23200.0
2010-12-03 11:50:00,18.56,18.57,18.56,18.56,15800.0,18.2197,18.2295,18.2197,18.2197,15800.0
2010-12-03 12:00:00,18.56,18.59,18.56,18.58,26500.0,18.2197,18.2492,18.2197,18.2394,26500.0
2010-12-03 12:10:00,18.59,18.64,18.58,18.64,57500.0,18.2492,18.2983,18.2394,18.2983,57500.0
2010-12-03 12:20:00,18.64,18.65,18.61,18.61,29500.0,18.2983,18.3081,18.2688,18.2688,29500.0
2010-12-03 12:30:00,18.61,18.68,18.59,18.68,53400.0,18.2688,18.3375,18.2492,18.3375,53400.0
2010-12-03 12:40:00,18.69,18.71,18.66,18.66,102400.0,18.3473,18.367,18.3179,18.3179,102400.0
2010-12-03 12:50:00,18.66,18.69,18.65,18.67,63000.0,18.3179,18.3473,18.3081,18.3277,63000.0
2010-12-03 13:00:00,18.66,18.73,18.66,18.69,135000.0,18.3179,18.3866,18.3179,18.3473,135000.0
2010-12-03 13:10:00,18.68,18.69,18.68,18.68,14600.0,18.3375,18.3473,18.3375,18.3375,14600.0
2010-12-03 13:20:00,18.68,18.68,18.66,18.67,18000.0,18.3375,18.3375,18.3179,18.3277,18000.0
2010-12-03 13:30:00,18.66,18.67,18.6,18.61,51100.0,18.3179,18.3277,18.259,18.2688,51100.0
2010-12-03 13:40:00,18.62,18.63,18.6,18.6,60700.0,18.2786,18.2884,18.259,18.259,60700.0
2010-12-03 13:50:00,18.6,18.61,18.6,18.6,33000.0,18.259,18.2688,18.259,18.259,33000.0
2010-12-03 14:00:00,18.61,18.61,18.57,18.57,63200.0,18.2688,18.2688,18.2295,18.2295,63200.0
2010-12-03 14:10:00,18.57,18.59,18.56,18.59,28300.0,18.2295,18.2492,18.2197,18.2492,28300.0
2010-12-03 14:20:00,18.59,18.6,18.56,18.57,31200.0,18.2492,18.259,18.2197,18.2295,31200.0
2010-12-03 14:30:00,18.57,18.57,18.56,18.56,13600.0,18.2295,18.2295,18.2197,18.2197,13600.0
2010-12-03 14:40:00,18.57,18.63,18.56,18.63,47000.0,18.2295,18.2884,18.2197,18.2884,47000.0
2010-12-03 14:50:00,18.64,18.66,18.6,18.62,54200.0,18.2983,18.3179,18.259,18.2786,54200.0
2010-12-03 15:00:00,18.62,18.63,18.6,18.6,29400.0,18.2786,18.2884,18.259,18.259,29400.0
2010-12-03 15:10:00,18.6,18.61,18.6,18.6,32200.0,18.259,18.2688,18.259,18.259,32200.0
2010-12-03 15:20:00,18.61,18.67,18.6,18.67,49100.0,18.2688,18.3277,18.259,18.3277,49100.0
2010-12-03 15:30:00,18.67,18.7,18.66,18.7,59300.0,18.3277,18.3572,18.3179,18.3572,59300.0
2010-12-03 15:40:00,18.69,18.74,18.69,18.74,107900.0,18.3473,18.3964,18.3473,18.3964,107900.0
2010-12-03 15:50:00,18.74,18.75,18.7,18.72,154700.0,18.3964,18.4062,18.3572,18.3768,154700.0
2010-12-06 09:30:00,18.63,18.75,18.57,18.73,44900.0,18.2884,18.4062,18.2295,18.3866,44900.0
2010-12-06 09:40:00,18.74,18.74,18.59,18.65,66100.0,18.3964,18.3964,18.2492,18.3081,66100.0
2010-12-06 09:50:00,18.65,18.66,18.54,18.63,29100.0,18.3081,18.3179,18.2001,18.2884,29100.0
2010-12-06 10:00:00,18.63,18.68,18.63,18.68,28400.0,18.2884,18.3375,18.2884,18.3375,28400.0
2010-12-06 10:10:00,18.68,18.73,18.65,18.71,26400.0,18.3375,18.3866,18.3081,18.367,26400.0
2010-12-06 10:20:00,18.71,18.76,18.7,18.73,35000.0,18.367,18.4161,18.3572,18.3866,35000.0
2010-12-06 10:30:00,18.74,18.74,18.63,18.63,35100.0,18.3964,18.3964,18.2884,18.2884,35100.0
2010-12-06 10:40:00,18.63,18.71,18.63,18.7,56500.0,18.2884,18.367,18.2884,18.3572,56500.0
2010-12-06 10:50:00,18.7,18.75,18.69,18.73,47900.0,18.3572,18.4062,18.3473,18.3866,47900.0
2010-12-06 11:00:00,18.73,18.79,18.73,18.79,75600.0,18.3866,18.4455,18.3866,18.4455,75600.0
2010-12-06 11:10:00,18.79,18.81,18.79,18.79,48900.0,18.4455,18.4651,18.4455,18.4455,48900.0
2010-12-06 11:20:00,18.8,18.8,18.75,18.76,29500.0,18.4553,18.4553,18.4062,18.4161,29500.0
2010-12-06 11:30:00,18.77,18.8,18.76,18.76,43900.0,18.4259,18.4553,18.4161,18.4161,43900.0
2010-12-06 11:40:00,18.77,18.79,18.75,18.77,60600.0,18.4259,18.4455,18.4062,18.4259,60600.0
2010-12-06 11:50:00,18.78,18.82,18.77,18.82,46300.0,18.4357,18.475,18.4259,18.475,46300.0
2010-12-06 12:00:00,18.82,18.83,18.8,18.81,34100.0,18.475,18.4848,18.4553,18.4651,34100.0
2010-12-06 12:10:00,18.81,18.81,18.79,18.8,21800.0,18.4651,18.4651,18.4455,18.4553,21800.0
2010-12-06 12:20:00,18.8,18.8,18.79,18.8,22200.0,18.4553,18.4553,18.4455,18.4553,22200.0
2010-12-06 12:30:00,18.79,18.81,18.79,18.81,19900.0,18.4455,18.4651,18.4455,18.4651,19900.0
2010-12-06 12:40:00,18.81,18.82,18.8,18.81,18600.0,18.4651,18.475,18.4553,18.4651,18600.0
2010-12-06 12:50:00,18.82,18.82,18.81,18.81,32000.0,18.475,18.475,18.4651,18.4651,32000.0
2010-12-06 13:00:00,18.82,18.87,18.82,18.83,51900.0,18.475,18.524,18.475,18.4848,51900.0
2010-12-06 13:10:00,18.83,18.84,18.83,18.83,10800.0,18.4848,18.4946,18.4848,18.4848,10800.0
2010-12-06 13:20:00,18.84,18.86,18.82,18.86,46700.0,18.4946,18.5142,18.475,18.5142,46700.0
2010-12-06 13:30:00,18.85,18.87,18.82,18.83,65100.0,18.5044,18.524,18.475,18.4848,65100.0
2010-12-06 13:40:00,18.82,18.87,18.82,18.86,37000.0,18.475,18.524,18.475,18.5142,37000.0
2010-12-06 13:50:00,18.86,18.89,18.85,18.87,68900.0,18.5142,18.5437,18.5044,18.524,68900.0
2010-12-06 14:00:00,18.87,18.96,18.87,18.96,108600.0,18.524,18.6124,18.524,18.6124,108600.0
2010-12-06 14:10:00,18.96,18.96,18.92,18.93,49500.0,18.6124,18.6124,18.5731,18.5829,49500.0
2010-12-06 14:20:00,18.93,18.93,18.92,18.93,14000.0,18.5829,18.5829,18.5731,18.5829,14000.0
2010-12-06 14:30:00,18.92,18.93,18.92,18.92,31800.0,18.5731,18.5829,18.5731,18.5731,31800.0
2010-12-06 14:40:00,18.93,19.01,18.92,19.0,118300.0,18.5829,18.6615,18.5731,18.6517,118300.0
2010-12-06 14:50:00,18.99,19.0,18.99,19.0,45500.0,18.6418,18.6517,18.6418,18.6517,45500.0
2010-12-06 15:00:00,19.0,19.03,18.99,19.01,66300.0,18.6517,18.6811,18.6418,18.6615,66300.0
2010-12-06 15:10:00,19.02,19.02,18.99,18.99,68700.0,18.6713,18.6713,18.6418,18.6418,68700.0
2010-12-06 15:20:00,18.99,19.02,18.99,19.01,62100.0,18.6418,18.6713,18.6418,18.6615,62100.0
2010-12-06 15:30:00,19.01,19.01,18.97,19.01,113500.0,18.6615,18.6615,18.6222,18.6615,113500.0
2010-12-06 15:40:00,19.0,19.04,19.0,19.0,83400.0,18.6517,18.6909,18.6517,18.6517,83400.0
2010-12-06 15:50:00,19.0,19.06,18.99,19.02,396500.0,18.6517,18.7106,18.6418,18.6713,396500.0
2010-12-07 09:30:00,19.17,19.25,19.13,19.19,76000.0,18.8185,18.8971,18.7793,18.8382,76000.0
2010-12-07 09:40:00,19.18,19.21,19.13,19.13,84100.0,18.8284,18.8578,18.7793,18.7793,84100.0
2010-12-07 09:50:00,19.13,19.14,18.98,18.98,63100.0,18.7793,18.7891,18.632,18.632,63100.0
2010-12-07 10:00:00,18.99,19.03,18.96,18.98,88300.0,18.6418,18.6811,18.6124,18.632,88300.0
2010-12-07 10:10:00,18.97,19.02,18.97,19.0,52700.0,18.6222,18.6713,18.6222,18.6517,52700.0
2010-12-07 10:20:00,19.01,19.02,18.95,18.96,33500.0,18.6615,18.6713,18.6026,18.6124,33500.0
2010-12-07 10:30:00,18.95,18.98,18.91,18.98,44600.0,18.6026,18.632,18.5633,18.632,44600.0
2010-12-07 10:40:00,18.99,19.1,18.99,19.1,45400.0,18.6418,18.7498,18.6418,18.7498,45400.0
2010-12-07 10:50:00,19.09,19.13,19.09,19.12,42000.0,18.74,18.7793,18.74,18.7695,42000.0
2010-12-07 11:00:00,19.12,19.15,19.12,19.13,21500.0,18.7695,18.7989,18.7695,18.7793,21500.0
2010-12-07 11:10:00,19.13,19.15,19.13,19.14,40600.0,18.7793,18.7989,18.7793,18.7891,40600.0
2010-12-07 11:20:00,19.13,19.14,19.06,19.07,24100.0,18.7793,18.7891,18.7106,18.7204,24100.0
2010-12-07 11:30:00,19.07,19.07,19.02,19.04,26200.0,18.7204,18.7204,18.6713,18.6909,26200.0
2010-12-07 11:40:00,19.04,19.05,19.01,19.01,22400.0,18.6909,18.7007,18.6615,18.6615,22400.0
2010-12-07 11:50:00,19.0,19.02,19.0,19.02,22200.0,18.6517,18.6713,18.6517,18.6713,22200.0
2010-12-07 12:00:00,19.02,19.05,18.96,18.99,40600.0,18.6713,18.7007,18.6124,18.6418,40600.0
2010-12-07 12:10:00,18.98,18.98,18.95,18.96,23100.0,18.632,18.632,18.6026,18.6124,23100.0
2010-12-07 12:20:00,18.96,18.99,18.95,18.99,33600.0,18.6124,18.6418,18.6026,18.6418,33600.0
2010-12-07 12:30:00,18.98,19.01,18.96,19.01,25400.0,18.632,18.6615,18.6124,18.6615,25400.0
2010-12-07 12:40:00,19.0,19.02,18.98,18.99,16900.0,18.6517,18.6713,18.632,18.6418,16900.0
2010-12-07 12:50:00,18.99,19.02,18.98,19.02,19000.0,18.6418,18.6713,18.632,18.6713,19000.0
2010-12-07 13:00:00,19.02,19.05,19.01,19.04,16600.0,18.6713,18.7007,18.6615,18.6909,16600.0
2010-12-07 13:10:00,19.03,19.07,19.03,19.07,42600.0,18.6811,18.7204,18.6811,18.7204,42600.0
2010-12-07 13:20:00,19.07,19.18,19.07,19.18,93600.0,18.7204,18.8284,18.7204,18.8284,93600.0
2010-12-07 13:30:00,19.18,19.18,19.14,19.14,36300.0,18.8284,18.8284,18.7891,18.7891,36300.0
2010-12-07 13:40:00,19.14,19.2,19.14,19.2,67200.0,18.7891,18.848,18.7891,18.848,67200.0
2010-12-07 13:50:00,19.2,19.28,19.2,19.25,80000.0,18.848,18.9265,18.848,18.8971,80000.0
2010-12-07 14:00:00,19.25,19.25,19.17,19.17,25600.0,18.8971,18.8971,18.8185,18.8185,25600.0
2010-12-07 14:10:00,19.18,19.18,19.13,19.16,34600.0,18.8284,18.8284,18.7793,18.8087,34600.0
2010-12-07 14:20:00,19.16,19.16,19.15,19.15,14700.0,18.8087,18.8087,18.7989,18.7989,14700.0
2010-12-07 14:30:00,19.15,19.18,19.15,19.15,41600.0,18.7989,18.8284,18.7989,18.7989,41600.0
2010-12-07 14:40:00,19.14,19.15,19.11,19.12,27900.0,18.7891,18.7989,18.7596,18.7695,27900.0
2010-12-07 14:50:00,19.12,19.12,19.03,19.03,64900.0,18.7695,18.7695,18.6811,18.6811,64900.0
2010-12-07 15:00:00,19.03,19.11,19.03,19.1,71400.0,18.6811,18.7596,18.6811,18.7498,71400.0
2010-12-07 15:10:00,19.09,19.11,19.07,19.1,79000.0,18.74,18.7596,18.7204,18.7498,79000.0
2010-12-07 15:20:00,19.1,19.11,19.05,19.08,78000.0,18.7498,18.7596,18.7007,18.7302,78000.0
2010-12-07 15:30:00,19.08,19.09,19.04,19.09,86400.0,18.7302,18.74,18.6909,18.74,86400.0
2010-12-07 15:40:00,19.1,19.1,19.03,19.07,102000.0,18.7498,18.7498,18.6811,18.7204,102000.0
2010-12-07 15:50:00,19.06,19.07,19.03,19.06,155500.0,18.7106,18.7204,18.6811,18.7106,155500.0
2010-12-08 09:30:00,19.0,19.11,18.92,19.1,126200.0,18.6517,18.7596,18.5731,18.7498,126200.0
2010-12-08 09:40:00,19.09,19.44,19.09,19.42,112400.0,18.74,19.0836,18.74,19.064,112400.0
2010-12-08 09:50:00,19.42,19.48,19.36,19.37,101600.0,19.064,19.1229,19.0051,19.0149,101600.0
2010-12-08 10:00:00,19.36,19.36,19.24,19.35,104800.0,19.0051,19.0051,18.8873,18.9952,104800.0
2010-12-08 10:10:00,19.35,19.36,19.25,19.25,47000.0,18.9952,19.0051,18.8971,18.8971,47000.0
2010-12-08 10:20:00,19.25,19.32,19.24,19.3,57100.0,18.8971,18.9658,18.8873,18.9462,57100.0
2010-12-08 10:30:00,19.3,19.3,19.2,19.22,64600.0,18.9462,18.9462,18.848,18.8676,64600.0
2010-12-08 10:40:00,19.23,19.23,19.19,19.19,177800.0,18.8774,18.8774,18.8382,18.8382,177800.0
2010-12-08 10:50:00,19.19,19.27,19.18,19.26,89400.0,18.8382,18.9167,18.8284,18.9069,89400.0
2010-12-08 11:00:00,19.26,19.31,19.24,19.31,94600.0,18.9069,18.956,18.8873,18.956,94600.0
2010-12-08 11:10:00,19.31,19.31,19.25,19.25,51900.0,18.956,18.956,18.8971,18.8971,51900.0
2010-12-08 11:20:00,19.25,19.31,19.25,19.3,93600.0,18.8971,18.956,18.8971,18.9462,93600.0
2010-12-08 11:30:00,19.3,19.35,19.3,19.31,63100.0,18.9462,18.9952,18.9462,18.956,63100.0
2010-12-08 11:40:00,19.31,19.37,19.31,19.35,29200.0,18.956,19.0149,18.956,18.9952,29200.0
2010-12-08 11:50:00,19.35,19.46,19.35,19.45,76100.0,18.9952,19.1032,18.9952,19.0934,76100.0
2010-12-08 12:00:00,19.45,19.6,19.45,19.54,112400.0,19.0934,19.2407,19.0934,19.1818,112400.0
2010-12-08 12:10:00,19.54,19.54,19.49,19.5,69100.0,19.1818,19.1818,19.1327,19.1425,69100.0
2010-12-08 12:20:00,19.5,19.53,19.49,19.5,41800.0,19.1425,19.1719,19.1327,19.1425,41800.0
2010-12-08 12:30:00,19.5,19.51,19.49,19.5,50800.0,19.1425,19.1523,19.1327,19.1425,50800.0
2010-12-08 12:40:00,19.5,19.51,19.49,19.5,48100.0,19.1425,19.1523,19.1327,19.1425,48100.0
2010-12-08 12:50:00,19.5,19.51,19.49,19.5,45800.0,19.1425,19.1523,19.1327,19.1425,45800.0
2010-12-08 13:00:00,19.5,19.51,19.5,19.5,50500.0,19.1425,19.1523,19.1425,19.1425,50500.0
2010-12-08 13:10:00,19.5,19.51,19.49,19.5,101300.0,19.1425,19.1523,19.1327,19.1425,101300.0
2010-12-08 13:20:00,19.5,19.51,19.5,19.5,24600.0,19.1425,19.1523,19.1425,19.1425,24600.0
2010-12-08 13:30:00,19.5,19.51,19.5,19.5,40600.0,19.1425,19.1523,19.1425,19.1425,40600.0
2010-12-08 13:40:00,19.51,19.58,19.5,19.5,86300.0,19.1523,19.221,19.1425,19.1425,86300.0
2010-12-08 13:50:00,19.5,19.57,19.5,19.56,85000.0,19.1425,19.2112,19.1425,19.2014,85000.0
2010-12-08 14:00:00,19.55,19.56,19.54,19.55,57000.0,19.1916,19.2014,19.1818,19.1916,57000.0
2010-12-08 14:10:00,19.55,19.56,19.55,19.56,75100.0,19.1916,19.2014,19.1916,19.2014,75100.0
2010-12-08 14:20:00,19.56,19.58,19.55,19.55,74200.0,19.2014,19.221,19.1916,19.1916,74200.0
2010-12-08 14:30:00,19.55,19.59,19.55,19.58,66800.0,19.1916,19.2308,19.1916,19.221,66800.0
2010-12-08 14:40:00,19.57,19.58,19.54,19.55,73700.0,19.2112,19.221,19.1818,19.1916,73700.0
2010-12-08 14:50:00,19.55,19.56,19.55,19.55,74200.0,19.1916,19.2014,19.1916,19.1916,74200.0
2010-12-08 15:00:00,19.55,19.59,19.55,19.58,111500.0,19.1916,19.2308,19.1916,19.221,111500.0
2010-12-08 15:10:00,19.58,19.59,19.55,19.56,105900.0,19.221,19.2308,19.1916,19.2014,105900.0
2010-12-08 15:20:00,19.56,19.57,19.56,19.56,75400.0,19.2014,19.2112,19.2014,19.2014,75400.0
2010-12-08 15:30:00,19.56,19.57,19.55,19.55,111700.0,19.2014,19.2112,19.1916,19.1916,111700.0
2010-12-08 15:40:00,19.55,19.56,19.53,19.53,191800.0,19.1916,19.2014,19.1719,19.1719,191800.0
2010-12-08 15:50:00,19.53,19.56,19.53,19.53,321900.0,19.1719,19.2014,19.1719,19.1719,321900.0
2010-12-09 09:30:00,19.54,19.65,19.46,19.64,94800.0,19.1818,19.2897,19.1032,19.2799,94800.0
2010-12-09 09:40:00,19.63,19.76,19.59,19.75,121500.0,19.2701,19.3977,19.2308,19.3879,121500.0
2010-12-09 09:50:00,19.75,19.98,19.75,19.92,162500.0,19.3879,19.6137,19.3879,19.5548,162500.0
2010-12-09 10:00:00,19.93,20.0,19.91,19.99,108400.0,19.5646,19.6333,19.545,19.6235,108400.0
2010-12-09 10:10:00,19.99,20.02,19.83,19.83,171400.0,19.6235,19.653,19.4664,19.4664,171400.0
2010-12-09 10:20:00,19.83,19.91,19.81,19.85,109400.0,19.4664,19.545,19.4468,19.4861,109400.0
2010-12-09 10:30:00,19.85,19.86,19.8,19.86,77300.0,19.4861,19.4959,19.437,19.4959,77300.0
2010-12-09 10:40:00,19.86,19.86,19.8,19.8,58200.0,19.4959,19.4959,19.437,19.437,58200.0
2010-12-09 10:50:00,19.8,19.81,19.75,19.81,54100.0,19.437,19.4468,19.3879,19.4468,54100.0
2010-12-09 11:00:00,19.81,19.83,19.76,19.78,48700.0,19.4468,19.4664,19.3977,19.4174,48700.0
2010-12-09 11:10:00,19.78,19.86,19.77,19.86,45800.0,19.4174,19.4959,19.4075,19.4959,45800.0
2010-12-09 11:20:00,19.86,19.86,19.75,19.75,43900.0,19.4959,19.4959,19.3879,19.3879,43900.0
2010-12-09 11:30:00,19.75,19.83,19.75,19.83,49900.0,19.3879,19.4664,19.3879,19.4664,49900.0
2010-12-09 11:40:00,19.83,19.84,19.7,19.7,44100.0,19.4664,19.4763,19.3388,19.3388,44100.0
2010-12-09 11:50:00,19.7,19.76,19.68,19.72,51700.0,19.3388,19.3977,19.3192,19.3585,51700.0
2010-12-09 12:00:00,19.73,19.82,19.73,19.77,53700.0,19.3683,19.4566,19.3683,19.4075,53700.0
2010-12-09 12:10:00,19.76,19.77,19.72,19.74,32000.0,19.3977,19.4075,19.3585,19.3781,32000.0
2010-12-09 12:20:00,19.74,19.79,19.73,19.77,38200.0,19.3781,19.4272,19.3683,19.4075,38200.0
2010-12-09 12:30:00,19.77,19.78,19.73,19.77,35100.0,19.4075,19.4174,19.3683,19.4075,35100.0
2010-12-09 12:40:00,19.77,19.79,19.74,19.78,42500.0,19.4075,19.4272,19.3781,19.4174,42500.0
2010-12-09 12:50:00,19.78,19.87,19.78,19.87,28300.0,19.4174,19.5057,19.4174,19.5057,28300.0
2010-12-09 13:00:00,19.86,19.87,19.82,19.86,49300.0,19.4959,19.5057,19.4566,19.4959,49300.0
2010-12-09 13:10:00,19.86,19.88,19.85,19.86,30100.0,19.4959,19.5155,19.4861,19.4959,30100.0
2010-12-09 13:20:00,19.87,19.87,19.78,19.85,46200.0,19.5057,19.5057,19.4174,19.4861,46200.0
2010-12-09 13:30:00,19.85,19.85,19.77,19.78,36500.0,19.4861,19.4861,19.4075,19.4174,36500.0
2010-12-09 13:40:00,19.78,19.8,19.76,19.8,27900.0,19.4174,19.437,19.3977,19.437,27900.0
2010-12-09 13:50:00,19.8,19.83,19.79,19.82,47600.0,19.437,19.4664,19.4272,19.4566,47600.0
2010-12-09 14:00:00,19.83,19.83,19.74,19.74,59600.0,19.4664,19.4664,19.3781,19.3781,59600.0
2010-12-09 14:10:00,19.74,19.82,19.73,19.82,38800.0,19.3781,19.4566,19.3683,19.4566,38800.0
2010-12-09 14:20:00,19.82,19.86,19.81,19.86,36300.0,19.4566,19.4959,19.4468,19.4959,36300.0
2010-12-09 14:30:00,19.86,19.87,19.83,19.87,35400.0,19.4959,19.5057,19.4664,19.5057,35400.0
2010-12-09 14:40:00,19.87,19.87,19.78,19.78,33900.0,19.5057,19.5057,19.4174,19.4174,33900.0
2010-12-09 14:50:00,19.78,19.82,19.78,19.81,35600.0,19.4174,19.4566,19.4174,19.4468,35600.0
2010-12-09 15:00:00,19.82,19.82,19.78,19.79,47700.0,19.4566,19.4566,19.4174,19.4272,47700.0
2010-12-09 15:10:00,19.79,19.82,19.77,19.8,81500.0,19.4272,19.4566,19.4075,19.437,81500.0
2010-12-09 15:20:00,19.8,19.8,19.74,19.74,60400.0,19.437,19.437,19.3781,19.3781,60400.0
2010-12-09 15:30:00,19.74,19.76,19.74,19.75,53000.0,19.3781,19.3977,19.3781,19.3879,53000.0
2010-12-09 15:40:00,19.75,19.81,19.75,19.76,130500.0,19.3879,19.4468,19.3879,19.3977,130500.0
2010-12-09 15:50:00,19.75,19.76,19.72,19.76,174800.0,19.3879,19.3977,19.3585,19.3977,174800.0
2010-12-10 09:30:00,19.78,19.85,19.74,19.84,25300.0,19.4174,19.4861,19.3781,19.4763,25300.0
2010-12-10 09:40:00,19.83,19.89,19.81,19.86,41700.0,19.4664,19.5253,19.4468,19.4959,41700.0
2010-12-10 09:50:00,19.84,19.88,19.77,19.77,34200.0,19.4763,19.5155,19.4075,19.4075,34200.0
2010-12-10 10:00:00,19.78,19.82,19.76,19.82,30400.0,19.4174,19.4566,19.3977,19.4566,30400.0
2010-12-10 10:10:00,19.81,19.83,19.77,19.83,35000.0,19.4468,19.4664,19.4075,19.4664,35000.0
2010-12-10 10:20:00,19.83,19.87,19.83,19.85,28000.0,19.4664,19.5057,19.4664,19.4861,28000.0
2010-12-10 10:30:00,19.86,19.87,19.83,19.85,35900.0,19.4959,19.5057,19.4664,19.4861,35900.0
2010-12-10 10:40:00,19.85,19.88,19.84,19.84,57700.0,19.4861,19.5155,19.4763,19.4763,57700.0
2010-12-10 10:50:00,19.85,19.95,19.84,19.94,87200.0,19.4861,19.5842,19.4763,19.5744,87200.0
2010-12-10 11:00:00,19.95,19.99,19.94,19.98,29000.0,19.5842,19.6235,19.5744,19.6137,29000.0
2010-12-10 11:10:00,19.98,19.99,19.93,19.98,53700.0,19.6137,19.6235,19.5646,19.6137,53700.0
2010-12-10 11:20:00,19.98,20.02,19.98,19.98,47000.0,19.6137,19.653,19.6137,19.6137,47000.0
2010-12-10 11:30:00,19.98,20.02,19.98,20.0,36500.0,19.6137,19.653,19.6137,19.6333,36500.0
2010-12-10 11:40:00,20.0,20.01,20.0,20.01,18400.0,19.6333,19.6431,19.6333,19.6431,18400.0
2010-12-10 11:50:00,20.0,20.03,20.0,20.02,36700.0,19.6333,19.6628,19.6333,19.653,36700.0
2010-12-10 12:00:00,20.02,20.02,19.96,19.96,32500.0,19.653,19.653,19.5941,19.5941,32500.0
2010-12-10 12:10:00,19.96,19.97,19.92,19.92,26700.0,19.5941,19.6039,19.5548,19.5548,26700.0
2010-12-10 12:20:00,19.92,19.96,19.91,19.95,32100.0,19.5548,19.5941,19.545,19.5842,32100.0
2010-12-10 12:30:00,19.95,19.96,19.93,19.93,19000.0,19.5842,19.5941,19.5646,19.5646,19000.0
2010-12-10 12:40:00,19.94,19.96,19.92,19.96,30200.0,19.5744,19.5941,19.5548,19.5941,30200.0
2010-12-10 12:50:00,19.95,19.95,19.91,19.92,22900.0,19.5842,19.5842,19.545,19.5548,22900.0
2010-12-10 13:00:00,19.92,19.93,19.91,19.92,24900.0,19.5548,19.5646,19.545,19.5548,24900.0
2010-12-10 13:10:00,19.92,19.94,19.9,19.93,39300.0,19.5548,19.5744,19.5352,19.5646,39300.0
2010-12-10 13:20:00,19.94,19.96,19.93,19.93,43500.0,19.5744,19.5941,19.5646,19.5646,43500.0
2010-12-10 13:30:00,19.93,19.95,19.93,19.94,17100.0,19.5646,19.5842,19.5646,19.5744,17100.0
2010-12-10 13:40:00,19.94,19.99,19.93,19.98,64400.0,19.5744,19.6235,19.5646,19.6137,64400.0
2010-12-10 13:50:00,19.98,19.99,19.98,19.99,13200.0,19.6137,19.6235,19.6137,19.6235,13200.0
2010-12-10 14:00:00,19.98,19.99,19.96,19.96,33300.0,19.6137,19.6235,19.5941,19.5941,33300.0
2010-12-10 14:10:00,19.96,19.97,19.95,19.95,24300.0,19.5941,19.6039,19.5842,19.5842,24300.0
2010-12-10 14:20:00,19.96,19.96,19.95,19.95,21000.0,19.5941,19.5941,19.5842,19.5842,21000.0
2010-12-10 14:30:00,19.95,19.95,19.92,19.92,40100.0,19.5842,19.5842,19.5548,19.5548,40100.0
2010-12-10 14:40:00,19.92,19.93,19.91,19.91,44000.0,19.5548,19.5646,19.545,19.545,44000.0
2010-12-10 14:50:00,19.91,19.92,19.87,19.88,71200.0,19.545,19.5548,19.5057,19.5155,71200.0
2010-12-10 15:00:00,19.88,19.89,19.87,19.88,81100.0,19.5155,19.5253,19.5057,19.5155,81100.0
2010-12-10 15:10:00,19.88,19.89,19.84,19.84,58000.0,19.5155,19.5253,19.4763,19.4763,58000.0
2010-12-10 15:20:00,19.84,19.85,19.81,19.84,67200.0,19.4763,19.4861,19.4468,19.4763,67200.0
2010-12-10 15:30:00,19.84,19.91,19.83,19.91,89600.0,19.4763,19.545,19.4664,19.545,89600.0
2010-12-10 15:40:00,19.9,19.93,19.9,19.92,92200.0,19.5352,19.5646,19.5352,19.5548,92200.0
2010-12-10 15:50:00,19.93,19.93,19.9,19.93,205900.0,19.5646,19.5646,19.5352,19.5646,205900.0
2010-12-13 09:30:00,20.04,20.04,19.92,19.94,45300.0,19.6726,19.6726,19.5548,19.5744,45300.0
2010-12-13 09:40:00,19.94,20.03,19.92,20.03,57800.0,19.5744,19.6628,19.5548,19.6628,57800.0
2010-12-13 09:50:00,20.02,20.08,20.0,20.05,61100.0,19.653,19.7119,19.6333,19.6824,61100.0
2010-12-13 10:00:00,20.04,20.12,20.01,20.01,91100.0,19.6726,19.7511,19.6431,19.6431,91100.0
2010-12-13 10:10:00,20.01,20.07,20.0,20.07,35200.0,19.6431,19.702,19.6333,19.702,35200.0
2010-12-13 10:20:00,20.06,20.09,20.05,20.05,50800.0,19.6922,19.7217,19.6824,19.6824,50800.0
2010-12-13 10:30:00,20.06,20.06,20.04,20.05,27200.0,19.6922,19.6922,19.6726,19.6824,27200.0
2010-12-13 10:40:00,20.05,20.12,20.04,20.12,59200.0,19.6824,19.7511,19.6726,19.7511,59200.0
2010-12-13 10:50:00,20.12,20.21,20.11,20.21,44800.0,19.7511,19.8395,19.7413,19.8395,44800.0
2010-12-13 11:00:00,20.2,20.2,20.14,20.14,41700.0,19.8297,19.8297,19.7708,19.7708,41700.0
2010-12-13 11:10:00,20.14,20.15,20.13,20.14,36100.0,19.7708,19.7806,19.7609,19.7708,36100.0
2010-12-13 11:20:00,20.15,20.18,20.14,20.16,60100.0,19.7806,19.81,19.7708,19.7904,60100.0
2010-12-13 11:30:00,20.16,20.2,20.15,20.2,35000.0,19.7904,19.8297,19.7806,19.8297,35000.0
2010-12-13 11:40:00,20.2,20.26,20.19,20.26,54300.0,19.8297,19.8886,19.8198,19.8886,54300.0
2010-12-13 11:50:00,20.25,20.25,20.2,20.24,100700.0,19.8787,19.8787,19.8297,19.8689,100700.0
2010-12-13 12:00:00,20.24,20.25,20.21,20.21,53200.0,19.8689,19.8787,19.8395,19.8395,53200.0
2010-12-13 12:10:00,20.21,20.24,20.21,20.22,39500.0,19.8395,19.8689,19.8395,19.8493,39500.0
2010-12-13 12:20:00,20.22,20.23,20.15,20.15,57100.0,19.8493,19.8591,19.7806,19.7806,57100.0
2010-12-13 12:30:00,20.16,20.16,20.15,20.16,8100.0,19.7904,19.7904,19.7806,19.7904,8100.0
2010-12-13 12:40:00,20.16,20.16,20.07,20.08,28900.0,19.7904,19.7904,19.702,19.7119,28900.0
2010-12-13 12:50:00,20.08,20.15,20.08,20.13,46700.0,19.7119,19.7806,19.7119,19.7609,46700.0
2010-12-13 13:00:00,20.13,20.14,20.09,20.1,30700.0,19.7609,19.7708,19.7217,19.7315,30700.0
2010-12-13 13:10:00,20.1,20.11,20.06,20.07,47300.0,19.7315,19.7413,19.6922,19.702,47300.0
2010-12-13 13:20:00,20.08,20.08,20.04,20.05,28300.0,19.7119,19.7119,19.6726,19.6824,28300.0
2010-12-13 13:30:00,20.04,20.05,20.02,20.02,13900.0,19.6726,19.6824,19.653,19.653,13900.0
2010-12-13 13:40:00,20.02,20.03,20.01,20.02,23700.0,19.653,19.6628,19.6431,19.653,23700.0
2010-12-13 13:50:00,20.02,20.05,20.02,20.05,10400.0,19.653,19.6824,19.653,19.6824,10400.0
2010-12-13 14:00:00,20.05,20.05,20.02,20.05,30500.0,19.6824,19.6824,19.653,19.6824,30500.0
2010-12-13 14:10:00,20.05,20.06,20.03,20.03,43100.0,19.6824,19.6922,19.6628,19.6628,43100.0
2010-12-13 14:20:00,20.04,20.05,20.03,20.05,26900.0,19.6726,19.6824,19.6628,19.6824,26900.0
2010-12-13 14:30:00,20.05,20.05,19.99,20.0,47800.0,19.6824,19.6824,19.6235,19.6333,47800.0
2010-12-13 14:40:00,20.0,20.0,19.98,19.99,19000.0,19.6333,19.6333,19.6137,19.6235,19000.0
2010-12-13 14:50:00,19.98,19.98,19.95,19.97,32600.0,19.6137,19.6137,19.5842,19.6039,32600.0
2010-12-13 15:00:00,19.97,19.97,19.94,19.94,30200.0,19.6039,19.6039,19.5744,19.5744,30200.0
2010-12-13 15:10:00,19.94,19.97,19.94,19.96,73200.0,19.5744,19.6039,19.5744,19.5941,73200.0
2010-12-13 15:20:00,19.96,19.97,19.95,19.96,23300.0,19.5941,19.6039,19.5842,19.5941,23300.0
2010-12-13 15:30:00,19.95,19.96,19.94,19.95,59500.0,19.5842,19.5941,19.5744,19.5842,59500.0
2010-12-13 15:40:00,19.96,19.96,19.86,19.87,117100.0,19.5941,19.5941,19.4959,19.5057,117100.0
2010-12-13 15:50:00,19.86,19.87,19.8,19.84,270700.0,19.4959,19.5057,19.437,19.4763,270700.0
2010-12-14 09:30:00,19.81,19.96,19.8,19.95,49800.0,19.4468,19.5941,19.437,19.5842,49800.0
2010-12-14 09:40:00,19.95,20.01,19.93,19.95,69400.0,19.5842,19.6431,19.5646,19.5842,69400.0
2010-12-14 09:50:00,19.95,20.01,19.95,20.0,130200.0,19.5842,19.6431,19.5842,19.6333,130200.0
2010-12-14 10:00:00,20.0,20.06,20.0,20.05,192100.0,19.6333,19.6922,19.6333,19.6824,192100.0
2010-12-14 10:10:00,20.05,20.08,20.04,20.06,91800.0,19.6824,19.7119,19.6726,19.6922,91800.0
2010-12-14 10:20:00,20.06,20.06,20.04,20.05,35900.0,19.6922,19.6922,19.6726,19.6824,35900.0
2010-12-14 10:30:00,20.05,20.05,20.02,20.05,35100.0,19.6824,19.6824,19.653,19.6824,35100.0
2010-12-14 10:40:00,20.05,20.08,20.04,20.05,41900.0,19.6824,19.7119,19.6726,19.6824,41900.0
2010-12-14 10:50:00,20.05,20.07,20.04,20.04,54300.0,19.6824,19.702,19.6726,19.6726,54300.0
2010-12-14 11:00:00,20.05,20.05,20.02,20.03,20200.0,19.6824,19.6824,19.653,19.6628,20200.0
2010-12-14 11:10:00,20.04,20.05,20.03,20.05,31100.0,19.6726,19.6824,19.6628,19.6824,31100.0
2010-12-14 11:20:00,20.05,20.05,20.04,20.05,13000.0,19.6824,19.6824,19.6726,19.6824,13000.0
2010-12-14 11:30:00,20.04,20.1,20.04,20.1,28700.0,19.6726,19.7315,19.6726,19.7315,28700.0
2010-12-14 11:40:00,20.09,20.11,20.09,20.11,22100.0,19.7217,19.7413,19.7217,19.7413,22100.0
2010-12-14 11:50:00,20.1,20.11,20.1,20.11,15000.0,19.7315,19.7413,19.7315,19.7413,15000.0
2010-12-14 12:00:00,20.11,20.14,20.1,20.14,54900.0,19.7413,19.7708,19.7315,19.7708,54900.0
2010-12-14 12:10:00,20.14,20.14,20.11,20.12,47800.0,19.7708,19.7708,19.7413,19.7511,47800.0
2010-12-14 12:20:00,20.11,20.12,20.11,20.12,15300.0,19.7413,19.7511,19.7413,19.7511,15300.0
2010-12-14 12:30:00,20.12,20.12,20.11,20.11,22600.0,19.7511,19.7511,19.7413,19.7413,22600.0
2010-12-14 12:40:00,20.11,20.12,20.04,20.07,51300.0,19.7413,19.7511,19.6726,19.702,51300.0
2010-12-14 12:50:00,20.06,20.11,20.06,20.1,32800.0,19.6922,19.7413,19.6922,19.7315,32800.0
2010-12-14 13:00:00,20.11,20.11,20.1,20.11,11000.0,19.7413,19.7413,19.7315,19.7413,11000.0
2010-12-14 13:10:00,20.11,20.12,20.1,20.11,36500.0,19.7413,19.7511,19.7315,19.7413,36500.0
2010-12-14 13:20:00,20.11,20.12,20.11,20.12,15700.0,19.7413,19.7511,19.7413,19.7511,15700.0
2010-12-14 13:30:00,20.12,20.14,20.1,20.11,43300.0,19.7511,19.7708,19.7315,19.7413,43300.0
2010-12-14 13:40:00,20.11,20.13,20.1,20.13,37300.0,19.7413,19.7609,19.7315,19.7609,37300.0
2010-12-14 13:50:00,20.13,20.13,20.09,20.1,75500.0,19.7609,19.7609,19.7217,19.7315,75500.0
2010-12-14 14:00:00,20.1,20.1,20.06,20.06,30100.0,19.7315,19.7315,19.6922,19.6922,30100.0
2010-12-14 14:10:00,20.07,20.13,20.06,20.12,58600.0,19.702,19.7609,19.6922,19.7511,58600.0
2010-12-14 14:20:00,20.12,20.13,20.07,20.07,40800.0,19.7511,19.7609,19.702,19.702,40800.0
2010-12-14 14:30:00,20.08,20.13,20.07,20.12,39400.0,19.7119,19.7609,19.702,19.7511,39400.0
2010-12-14 14:40:00,20.11,20.12,20.07,20.09,41200.0,19.7413,19.7511,19.702,19.7217,41200.0
2010-12-14 14:50:00,20.1,20.12,20.07,20.12,43100.0,19.7315,19.7511,19.702,19.7511,43100.0
2010-12-14 15:00:00,20.12,20.12,20.09,20.11,40600.0,19.7511,19.7511,19.7217,19.7413,40600.0
2010-12-14 15:10:00,20.11,20.11,20.08,20.08,53300.0,19.7413,19.7413,19.7119,19.7119,53300.0
2010-12-14 15:20:00,20.08,20.08,20.04,20.05,37600.0,19.7119,19.7119,19.6726,19.6824,37600.0
2010-12-14 15:30:00,20.05,20.05,19.98,19.99,100600.0,19.6824,19.6824,19.6137,19.6235,100600.0
2010-12-14 15:40:00,19.99,20.03,19.98,20.03,83700.0,19.6235,19.6628,19.6137,19.6628,83700.0
2010-12-14 15:50:00,20.02,20.06,20.02,20.04,109800.0,19.653,19.6922,19.653,19.6726,109800.0
2010-12-15 09:30:00,20.06,20.27,20.06,20.19,67900.0,19.6922,19.8984,19.6922,19.8198,67900.0
2010-12-15 09:40:00,20.2,20.37,20.2,20.32,76900.0,19.8297,19.9965,19.8297,19.9475,76900.0
2010-12-15 09:50:00,20.32,20.38,20.29,20.38,57200.0,19.9475,20.0064,19.918,20.0064,57200.0
2010-12-15 10:00:00,20.38,20.38,20.36,20.38,71900.0,20.0064,20.0064,19.9867,20.0064,71900.0
2010-12-15 10:10:00,20.38,20.41,20.37,20.37,62800.0,20.0064,20.0358,19.9965,19.9965,62800.0
2010-12-15 10:20:00,20.38,20.38,20.31,20.33,28500.0,20.0064,20.0064,19.9376,19.9573,28500.0
2010-12-15 10:30:00,20.33,20.47,20.33,20.46,91900.0,19.9573,20.0947,19.9573,20.0849,91900.0
2010-12-15 10:40:00,20.46,20.47,20.42,20.45,50900.0,20.0849,20.0947,20.0456,20.0751,50900.0
2010-12-15 10:50:00,20.44,20.45,20.4,20.42,39100.0,20.0653,20.0751,20.026,20.0456,39100.0
2010-12-15 11:00:00,20.41,20.42,20.4,20.4,22200.0,20.0358,20.0456,20.026,20.026,22200.0
2010-12-15 11:10:00,20.4,20.41,20.32,20.33,27200.0,20.026,20.0358,19.9475,19.9573,27200.0
2010-12-15 11:20:00,20.33,20.34,20.33,20.34,16800.0,19.9573,19.9671,19.9573,19.9671,16800.0
2010-12-15 11:30:00,20.33,20.34,20.32,20.32,34100.0,19.9573,19.9671,19.9475,19.9475,34100.0
2010-12-15 11:40:00,20.33,20.33,20.32,20.33,22800.0,19.9573,19.9573,19.9475,19.9573,22800.0
2010-12-15 11:50:00,20.33,20.33,20.3,20.32,44200.0,19.9573,19.9573,19.9278,19.9475,44200.0
2010-12-15 12:00:00,20.32,20.32,20.26,20.26,32900.0,19.9475,19.9475,19.8886,19.8886,32900.0
2010-12-15 12:10:00,20.26,20.27,20.26,20.26,12500.0,19.8886,19.8984,19.8886,19.8886,12500.0
2010-12-15 12:20:00,20.26,20.27,20.23,20.24,21700.0,19.8886,19.8984,19.8591,19.8689,21700.0
2010-12-15 12:30:00,20.23,20.23,20.17,20.17,24700.0,19.8591,19.8591,19.8002,19.8002,24700.0
2010-12-15 12:40:00,20.17,20.17,20.12,20.17,33400.0,19.8002,19.8002,19.7511,19.8002,33400.0
2010-12-15 12:50:00,20.17,20.17,20.11,20.13,24100.0,19.8002,19.8002,19.7413,19.7609,24100.0
2010-12-15 13:00:00,20.13,20.13,20.07,20.12,31400.0,19.7609,19.7609,19.702,19.7511,31400.0
2010-12-15 13:10:00,20.12,20.13,20.08,20.09,22200.0,19.7511,19.7609,19.7119,19.7217,22200.0
2010-12-15 13:20:00,20.09,20.11,20.08,20.1,21500.0,19.7217,19.7413,19.7119,19.7315,21500.0
2010-12-15 13:30:00,20.1,20.12,20.1,20.12,25400.0,19.7315,19.7511,19.7315,19.7511,25400.0
2010-12-15 13:40:00,20.11,20.13,20.09,20.11,56600.0,19.7413,19.7609,19.7217,19.7413,56600.0
2010-12-15 13:50:00,20.1,20.17,20.1,20.16,22000.0,19.7315,19.8002,19.7315,19.7904,22000.0
2010-12-15 14:00:00,20.17,20.19,20.16,20.16,41800.0,19.8002,19.8198,19.7904,19.7904,41800.0
2010-12-15 14:10:00,20.16,20.17,20.16,20.16,12200.0,19.7904,19.8002,19.7904,19.7904,12200.0
2010-12-15 14:20:00,20.16,20.17,20.08,20.08,66000.0,19.7904,19.8002,19.7119,19.7119,66000.0
2010-12-15 14:30:00,20.08,20.09,20.02,20.09,42700.0,19.7119,19.7217,19.653,19.7217,42700.0
2010-12-15 14:40:00,20.08,20.1,20.04,20.07,79400.0,19.7119,19.7315,19.6726,19.702,79400.0
2010-12-15 14:50:00,20.06,20.06,20.01,20.02,40600.0,19.6922,19.6922,19.6431,19.653,40600.0
2010-12-15 15:00:00,20.02,20.05,20.01,20.05,56800.0,19.653,19.6824,19.6431,19.6824,56800.0
2010-12-15 15:10:00,20.04,20.05,20.04,20.05,17700.0,19.6726,19.6824,19.6726,19.6824,17700.0
2010-12-15 15:20:00,20.05,20.15,20.04,20.12,78100.0,19.6824,19.7806,19.6726,19.7511,78100.0
2010-12-15 15:30:00,20.12,20.18,20.11,20.17,62900.0,19.7511,19.81,19.7413,19.8002,62900.0
2010-12-15 15:40:00,20.17,20.2,20.12,20.14,122400.0,19.8002,19.8297,19.7511,19.7708,122400.0
2010-12-15 15:50:00,20.14,20.15,20.08,20.12,156000.0,19.7708,19.7806,19.7119,19.7511,156000.0
2010-12-16 09:30:00,20.08,20.17,19.85,20.0,100400.0,19.7119,19.8002,19.4861,19.6333,100400.0
2010-12-16 09:40:00,20.0,20.04,19.83,19.83,76400.0,19.6333,19.6726,19.4664,19.4664,76400.0
2010-12-16 09:50:00,19.84,19.95,19.8,19.81,58900.0,19.4763,19.5842,19.437,19.4468,58900.0
2010-12-16 10:00:00,19.8,19.95,19.79,19.89,75400.0,19.437,19.5842,19.4272,19.5253,75400.0
2010-12-16 10:10:00,19.9,19.9,19.84,19.84,29400.0,19.5352,19.5352,19.4763,19.4763,29400.0
2010-12-16 10:20:00,19.85,19.85,19.74,19.79,86000.0,19.4861,19.4861,19.3781,19.4272,86000.0
2010-12-16 10:30:00,19.79,19.82,19.73,19.77,32100.0,19.4272,19.4566,19.3683,19.4075,32100.0
2010-12-16 10:40:00,19.78,19.85,19.78,19.85,32800.0,19.4174,19.4861,19.4174,19.4861,32800.0
2010-12-16 10:50:00,19.84,19.86,19.73,19.75,174200.0,19.4763,19.4959,19.3683,19.3879,174200.0
2010-12-16 11:00:00,19.75,19.83,19.75,19.82,71500.0,19.3879,19.4664,19.3879,19.4566,71500.0
2010-12-16 11:10:00,19.82,19.83,19.79,19.8,73300.0,19.4566,19.4664,19.4272,19.437,73300.0
2010-12-16 11:20:00,19.81,19.81,19.76,19.8,128700.0,19.4468,19.4468,19.3977,19.437,128700.0
2010-12-16 11:30:00,19.8,19.8,19.79,19.8,31100.0,19.437,19.437,19.4272,19.437,31100.0
2010-12-16 11:40:00,19.79,19.8,19.79,19.79,44400.0,19.4272,19.437,19.4272,19.4272,44400.0
2010-12-16 11:50:00,19.79,19.83,19.79,19.81,52200.0,19.4272,19.4664,19.4272,19.4468,52200.0
2010-12-16 12:00:00,19.81,19.81,19.78,19.79,37100.0,19.4468,19.4468,19.4174,19.4272,37100.0
2010-12-16 12:10:00,19.79,19.8,19.77,19.78,41400.0,19.4272,19.437,19.4075,19.4174,41400.0
2010-12-16 12:20:00,19.77,19.8,19.77,19.8,22800.0,19.4075,19.437,19.4075,19.437,22800.0
2010-12-16 12:30:00,19.8,19.8,19.79,19.8,69000.0,19.437,19.437,19.4272,19.437,69000.0
2010-12-16 12:40:00,19.8,19.81,19.79,19.8,71300.0,19.437,19.4468,19.4272,19.437,71300.0
2010-12-16 12:50:00,19.8,19.85,19.8,19.84,58400.0,19.437,19.4861,19.437,19.4763,58400.0
2010-12-16 13:00:00,19.85,19.88,19.84,19.87,25200.0,19.4861,19.5155,19.4763,19.5057,25200.0
2010-12-16 13:10:00,19.87,19.9,19.87,19.9,22500.0,19.5057,19.5352,19.5057,19.5352,22500.0
2010-12-16 13:20:00,19.89,19.9,19.84,19.84,42200.0,19.5253,19.5352,19.4763,19.4763,42200.0
2010-12-16 13:30:00,19.85,19.86,19.79,19.86,48500.0,19.4861,19.4959,19.4272,19.4959,48500.0
2010-12-16 13:40:00,19.86,19.86,19.85,19.85,22700.0,19.4959,19.4959,19.4861,19.4861,22700.0
2010-12-16 13:50:00,19.86,19.86,19.79,19.81,67700.0,19.4959,19.4959,19.4272,19.4468,67700.0
2010-12-16 14:00:00,19.81,19.82,19.8,19.81,27300.0,19.4468,19.4566,19.437,19.4468,27300.0
2010-12-16 14:10:00,19.82,19.82,19.81,19.81,21600.0,19.4566,19.4566,19.4468,19.4468,21600.0
2010-12-16 14:20:00,19.82,19.82,19.79,19.79,61000.0,19.4566,19.4566,19.4272,19.4272,61000.0
2010-12-16 14:30:00,19.8,19.8,19.79,19.8,13400.0,19.437,19.437,19.4272,19.437,13400.0
2010-12-16 14:40:00,19.8,19.8,19.79,19.8,45700.0,19.437,19.437,19.4272,19.437,45700.0
2010-12-16 14:50:00,19.8,19.8,19.79,19.8,40100.0,19.437,19.437,19.4272,19.437,40100.0
2010-12-16 15:00:00,19.8,19.8,19.79,19.8,42300.0,19.437,19.437,19.4272,19.437,42300.0
2010-12-16 15:10:00,19.8,19.8,19.79,19.8,83300.0,19.437,19.437,19.4272,19.437,83300.0
2010-12-16 15:20:00,19.8,19.8,19.76,19.79,96900.0,19.437,19.437,19.3977,19.4272,96900.0
2010-12-16 15:30:00,19.8,19.8,19.79,19.8,60200.0,19.437,19.437,19.4272,19.437,60200.0
2010-12-16 15:40:00,19.8,19.81,19.77,19.79,124300.0,19.437,19.4468,19.4075,19.4272,124300.0
2010-12-16 15:50:00,19.79,19.8,19.78,19.79,218700.0,19.4272,19.437,19.4174,19.4272,218700.0
2010-12-17 09:30:00,19.75,19.87,19.62,19.73,274800.0,19.3879,19.5057,19.2603,19.3683,274800.0
2010-12-17 09:40:00,19.74,19.84,19.69,19.78,85900.0,19.3781,19.4763,19.329,19.4174,85900.0
2010-12-17 09:50:00,19.77,19.77,19.75,19.76,37600.0,19.4075,19.4075,19.3879,19.3977,37600.0
2010-12-17 10:00:00,19.77,19.8,19.7,19.79,106400.0,19.4075,19.437,19.3388,19.4272,106400.0
2010-12-17 10:10:00,19.8,19.8,19.78,19.79,39900.0,19.437,19.437,19.4174,19.4272,39900.0
2010-12-17 10:20:00,19.79,19.8,19.78,19.79,42200.0,19.4272,19.437,19.4174,19.4272,42200.0
2010-12-17 10:30:00,19.79,19.8,19.75,19.75,31700.0,19.4272,19.437,19.3879,19.3879,31700.0
2010-12-17 10:40:00,19.76,19.76,19.69,19.71,48600.0,19.3977,19.3977,19.329,19.3486,48600.0
2010-12-17 10:50:00,19.71,19.72,19.71,19.71,45500.0,19.3486,19.3585,19.3486,19.3486,45500.0
2010-12-17 11:00:00,19.72,19.72,19.66,19.66,69300.0,19.3585,19.3585,19.2996,19.2996,69300.0
2010-12-17 11:10:00,19.67,19.67,19.58,19.58,76500.0,19.3094,19.3094,19.221,19.221,76500.0
2010-12-17 11:20:00,19.58,19.58,19.43,19.44,148100.0,19.221,19.221,19.0738,19.0836,148100.0
2010-12-17 11:30:00,19.45,19.45,19.36,19.37,170200.0,19.0934,19.0934,19.0051,19.0149,170200.0
2010-12-17 11:40:00,19.38,19.38,19.27,19.28,166000.0,19.0247,19.0247,18.9167,18.9265,166000.0
2010-12-17 11:50:00,19.27,19.28,19.23,19.25,125300.0,18.9167,18.9265,18.8774,18.8971,125300.0
2010-12-17 12:00:00,19.25,19.39,19.24,19.37,170900.0,18.8971,19.0345,18.8873,19.0149,170900.0
2010-12-17 12:10:00,19.36,19.43,19.36,19.4,70500.0,19.0051,19.0738,19.0051,19.0443,70500.0
2010-12-17 12:20:00,19.41,19.41,19.37,19.38,47900.0,19.0541,19.0541,19.0149,19.0247,47900.0
2010-12-17 12:30:00,19.39,19.39,19.35,19.36,69600.0,19.0345,19.0345,18.9952,19.0051,69600.0
2010-12-17 12:40:00,19.36,19.45,19.35,19.44,62200.0,19.0051,19.0934,18.9952,19.0836,62200.0
2010-12-17 12:50:00,19.44,19.46,19.43,19.45,48700.0,19.0836,19.1032,19.0738,19.0934,48700.0
2010-12-17 13:00:00,19.45,19.45,19.37,19.38,154500.0,19.0934,19.0934,19.0149,19.0247,154500.0
2010-12-17 13:10:00,19.38,19.47,19.38,19.47,71600.0,19.0247,19.113,19.0247,19.113,71600.0
2010-12-17 13:20:00,19.47,19.5,19.46,19.46,39700.0,19.113,19.1425,19.1032,19.1032,39700.0
2010-12-17 13:30:00,19.46,19.5,19.46,19.5,15900.0,19.1032,19.1425,19.1032,19.1425,15900.0
2010-12-17 13:40:00,19.5,19.51,19.45,19.48,70200.0,19.1425,19.1523,19.0934,19.1229,70200.0
2010-12-17 13:50:00,19.49,19.53,19.48,19.52,33100.0,19.1327,19.1719,19.1229,19.1621,33100.0
2010-12-17 14:00:00,19.53,19.55,19.53,19.54,32600.0,19.1719,19.1916,19.1719,19.1818,32600.0
2010-12-17 14:10:00,19.53,19.56,19.53,19.55,42300.0,19.1719,19.2014,19.1719,19.1916,42300.0
2010-12-17 14:20:00,19.54,19.55,19.53,19.53,33800.0,19.1818,19.1916,19.1719,19.1719,33800.0
2010-12-17 14:30:00,19.54,19.54,19.48,19.5,55800.0,19.1818,19.1818,19.1229,19.1425,55800.0
2010-12-17 14:40:00,19.51,19.51,19.46,19.47,62400.0,19.1523,19.1523,19.1032,19.113,62400.0
2010-12-17 14:50:00,19.47,19.47,19.36,19.39,185600.0,19.113,19.113,19.0051,19.0345,185600.0
2010-12-17 15:00:00,19.39,19.42,19.39,19.4,90000.0,19.0345,19.064,19.0345,19.0443,90000.0
2010-12-17 15:10:00,19.4,19.46,19.39,19.45,96000.0,19.0443,19.1032,19.0345,19.0934,96000.0
2010-12-17 15:20:00,19.44,19.45,19.39,19.42,231700.0,19.0836,19.0934,19.0345,19.064,231700.0
2010-12-17 15:30:00,19.42,19.48,19.41,19.48,95900.0,19.064,19.1229,19.0541,19.1229,95900.0
2010-12-17 15:40:00,19.48,19.52,19.45,19.49,210000.0,19.1229,19.1621,19.0934,19.1327,210000.0
2010-12-17 15:50:00,19.49,19.49,19.44,19.45,436300.0,19.1327,19.1327,19.0836,19.0934,436300.0
2010-12-20 09:30:00,19.47,19.67,19.47,19.65,48000.0,19.113,19.3094,19.113,19.2897,48000.0
2010-12-20 09:40:00,19.66,19.73,19.51,19.53,88900.0,19.2996,19.3683,19.1523,19.1719,88900.0
2010-12-20 09:50:00,19.53,19.66,19.53,19.58,38800.0,19.1719,19.2996,19.1719,19.221,38800.0
2010-12-20 10:00:00,19.58,19.61,19.55,19.61,33200.0,19.221,19.2505,19.1916,19.2505,33200.0
2010-12-20 10:10:00,19.6,19.61,19.48,19.53,43300.0,19.2407,19.2505,19.1229,19.1719,43300.0
2010-12-20 10:20:00,19.52,19.52,19.49,19.49,27900.0,19.1621,19.1621,19.1327,19.1327,27900.0
2010-12-20 10:30:00,19.5,19.55,19.49,19.51,26000.0,19.1425,19.1916,19.1327,19.1523,26000.0
2010-12-20 10:40:00,19.51,19.51,19.45,19.47,30300.0,19.1523,19.1523,19.0934,19.113,30300.0
2010-12-20 10:50:00,19.47,19.49,19.43,19.43,20000.0,19.113,19.1327,19.0738,19.0738,20000.0
2010-12-20 11:00:00,19.42,19.47,19.41,19.43,26100.0,19.064,19.113,19.0541,19.0738,26100.0
2010-12-20 11:10:00,19.43,19.47,19.43,19.44,20400.0,19.0738,19.113,19.0738,19.0836,20400.0
2010-12-20 11:20:00,19.44,19.45,19.44,19.45,9100.0,19.0836,19.0934,19.0836,19.0934,9100.0
2010-12-20 11:30:00,19.45,19.48,19.42,19.48,28700.0,19.0934,19.1229,19.064,19.1229,28700.0
2010-12-20 11:40:00,19.48,19.54,19.47,19.53,49000.0,19.1229,19.1818,19.113,19.1719,49000.0
2010-12-20 11:50:00,19.54,19.62,19.51,19.62,62900.0,19.1818,19.2603,19.1523,19.2603,62900.0
2010-12-20 12:00:00,19.61,19.62,19.56,19.56,27400.0,19.2505,19.2603,19.2014,19.2014,27400.0
2010-12-20 12:10:00,19.56,19.58,19.55,19.55,18900.0,19.2014,19.221,19.1916,19.1916,18900.0
2010-12-20 12:20:00,19.56,19.56,19.52,19.52,21000.0,19.2014,19.2014,19.1621,19.1621,21000.0
2010-12-20 12:30:00,19.52,19.55,19.52,19.52,29200.0,19.1621,19.1916,19.1621,19.1621,29200.0
2010-12-20 12:40:00,19.53,19.56,19.51,19.55,21500.0,19.1719,19.2014,19.1523,19.1916,21500.0
2010-12-20 12:50:00,19.54,19.57,19.54,19.55,45700.0,19.1818,19.2112,19.1818,19.1916,45700.0
2010-12-20 13:00:00,19.55,19.56,19.53,19.55,32500.0,19.1916,19.2014,19.1719,19.1916,32500.0
2010-12-20 13:10:00,19.55,19.55,19.54,19.54,8300.0,19.1916,19.1916,19.1818,19.1818,8300.0
2010-12-20 13:20:00,19.55,19.55,19.54,19.54,9400.0,19.1916,19.1916,19.1818,19.1818,9400.0
2010-12-20 13:30:00,19.55,19.55,19.54,19.55,8000.0,19.1916,19.1916,19.1818,19.1916,8000.0
2010-12-20 13:40:00,19.54,19.58,19.54,19.58,21400.0,19.1818,19.221,19.1818,19.221,21400.0
2010-12-20 13:50:00,19.57,19.59,19.56,19.58,35100.0,19.2112,19.2308,19.2014,19.221,35100.0
2010-12-20 14:00:00,19.59,19.65,19.58,19.64,29200.0,19.2308,19.2897,19.221,19.2799,29200.0
2010-12-20 14:10:00,19.64,19.68,19.64,19.64,128000.0,19.2799,19.3192,19.2799,19.2799,128000.0
2010-12-20 14:20:00,19.64,19.65,19.63,19.64,42200.0,19.2799,19.2897,19.2701,19.2799,42200.0
2010-12-20 14:30:00,19.65,19.65,19.64,19.64,11400.0,19.2897,19.2897,19.2799,19.2799,11400.0
2010-12-20 14:40:00,19.65,19.65,19.59,19.59,77900.0,19.2897,19.2897,19.2308,19.2308,77900.0
2010-12-20 14:50:00,19.58,19.59,19.51,19.54,67800.0,19.221,19.2308,19.1523,19.1818,67800.0
2010-12-20 15:00:00,19.54,19.54,19.53,19.53,13800.0,19.1818,19.1818,19.1719,19.1719,13800.0
2010-12-20 15:10:00,19.54,19.56,19.49,19.5,90400.0,19.1818,19.2014,19.1327,19.1425,90400.0
2010-12-20 15:20:00,19.5,19.51,19.46,19.47,96600.0,19.1425,19.1523,19.1032,19.113,96600.0
2010-12-20 15:30:00,19.47,19.51,19.47,19.49,72700.0,19.113,19.1523,19.113,19.1327,72700.0
2010-12-20 15:40:00,19.49,19.51,19.46,19.46,226800.0,19.1327,19.1523,19.1032,19.1032,226800.0
2010-12-20 15:50:00,19.46,19.47,19.44,19.46,182100.0,19.1032,19.113,19.0836,19.1032,182100.0
2010-12-21 09:30:00,19.56,19.71,19.35,19.5,75300.0,19.2014,19.3486,18.9952,19.1425,75300.0
2010-12-21 09:40:00,19.51,19.62,19.42,19.48,92400.0,19.1523,19.2603,19.064,19.1229,92400.0
2010-12-21 09:50:00,19.48,19.6,19.48,19.6,38800.0,19.1229,19.2407,19.1229,19.2407,38800.0
2010-12-21 10:00:00,19.6,19.64,19.48,19.49,78300.0,19.2407,19.2799,19.1229,19.1327,78300.0
2010-12-21 10:10:00,19.49,19.54,19.47,19.5,86800.0,19.1327,19.1818,19.113,19.1425,86800.0
2010-12-21 10:20:00,19.51,19.56,19.46,19.47,71300.0,19.1523,19.2014,19.1032,19.113,71300.0
2010-12-21 10:30:00,19.47,19.6,19.46,19.59,32100.0,19.113,19.2407,19.1032,19.2308,32100.0
2010-12-21 10:40:00,19.6,19.63,19.57,19.57,38300.0,19.2407,19.2701,19.2112,19.2112,38300.0
2010-12-21 10:50:00,19.58,19.61,19.5,19.5,84400.0,19.221,19.2505,19.1425,19.1425,84400.0
2010-12-21 11:00:00,19.5,19.54,19.5,19.5,35900.0,19.1425,19.1818,19.1425,19.1425,35900.0
2010-12-21 11:10:00,19.5,19.51,19.47,19.5,39500.0,19.1425,19.1523,19.113,19.1425,39500.0
2010-12-21 11:20:00,19.5,19.52,19.49,19.5,69600.0,19.1425,19.1621,19.1327,19.1425,69600.0
2010-12-21 11:30:00,19.5,19.61,19.5,19.61,48200.0,19.1425,19.2505,19.1425,19.2505,48200.0
2010-12-21 11:40:00,19.61,19.62,19.6,19.61,27600.0,19.2505,19.2603,19.2407,19.2505,27600.0
2010-12-21 11:50:00,19.62,19.68,19.61,19.67,29400.0,19.2603,19.3192,19.2505,19.3094,29400.0
2010-12-21 12:00:00,19.67,19.67,19.65,19.66,22300.0,19.3094,19.3094,19.2897,19.2996,22300.0
2010-12-21 12:10:00,19.66,19.67,19.65,19.67,16600.0,19.2996,19.3094,19.2897,19.3094,16600.0
2010-12-21 12:20:00,19.67,19.69,19.67,19.69,24300.0,19.3094,19.329,19.3094,19.329,24300.0
2010-12-21 12:30:00,19.69,19.71,19.67,19.69,39300.0,19.329,19.3486,19.3094,19.329,39300.0
2010-12-21 12:40:00,19.7,19.73,19.69,19.72,17200.0,19.3388,19.3683,19.329,19.3585,17200.0
2010-12-21 12:50:00,19.72,19.74,19.71,19.74,11300.0,19.3585,19.3781,19.3486,19.3781,11300.0
2010-12-21 13:00:00,19.74,19.74,19.73,19.74,14100.0,19.3781,19.3781,19.3683,19.3781,14100.0
2010-12-21 13:10:00,19.74,19.75,19.73,19.75,17100.0,19.3781,19.3879,19.3683,19.3879,17100.0
2010-12-21 13:20:00,19.74,19.79,19.74,19.75,39900.0,19.3781,19.4272,19.3781,19.3879,39900.0
2010-12-21 13:30:00,19.73,19.75,19.73,19.75,46100.0,19.3683,19.3879,19.3683,19.3879,46100.0
2010-12-21 13:40:00,19.75,19.8,19.75,19.79,54500.0,19.3879,19.437,19.3879,19.4272,54500.0
2010-12-21 13:50:00,19.78,19.84,19.78,19.83,36000.0,19.4174,19.4763,19.4174,19.4664,36000.0
2010-12-21 14:00:00,19.83,19.85,19.81,19.82,42200.0,19.4664,19.4861,19.4468,19.4566,42200.0
2010-12-21 14:10:00,19.82,19.85,19.81,19.85,39600.0,19.4566,19.4861,19.4468,19.4861,39600.0
2010-12-21 14:20:00,19.85,19.86,19.84,19.85,15700.0,19.4861,19.4959,19.4763,19.4861,15700.0
2010-12-21 14:30:00,19.86,19.87,19.86,19.87,19700.0,19.4959,19.5057,19.4959,19.5057,19700.0
2010-12-21 14:40:00,19.86,19.89,19.86,19.89,22700.0,19.4959,19.5253,19.4959,19.5253,22700.0
2010-12-21 14:50:00,19.88,19.9,19.88,19.9,19200.0,19.5155,19.5352,19.5155,19.5352,19200.0
2010-12-21 15:00:00,19.9,19.93,19.87,19.92,72000.0,19.5352,19.5646,19.5057,19.5548,72000.0
2010-12-21 15:10:00,19.92,19.94,19.91,19.92,49300.0,19.5548,19.5744,19.545,19.5548,49300.0
2010-12-21 15:20:00,19.93,19.97,19.92,19.97,60200.0,19.5646,19.6039,19.5548,19.6039,60200.0
2010-12-21 15:30:00,19.97,19.99,19.96,19.99,75400.0,19.6039,19.6235,19.5941,19.6235,75400.0
2010-12-21 15:40:00,19.98,20.01,19.93,19.95,131900.0,19.6137,19.6431,19.5646,19.5842,131900.0
2010-12-21 15:50:00,19.95,19.96,19.93,19.95,162100.0,19.5842,19.5941,19.5646,19.5842,162100.0
2010-12-22 09:30:00,19.92,20.05,19.92,20.0,30400.0,19.5548,19.6824,19.5548,19.6333,30400.0
2010-12-22 09:40:00,20.01,20.07,19.98,20.06,42600.0,19.6431,19.702,19.6137,19.6922,42600.0
2010-12-22 09:50:00,20.05,20.1,20.01,20.07,32300.0,19.6824,19.7315,19.6431,19.702,32300.0
2010-12-22 10:00:00,20.06,20.18,20.04,20.13,55300.0,19.6922,19.81,19.6726,19.7609,55300.0
2010-12-22 10:10:00,20.14,20.14,20.1,20.1,42100.0,19.7708,19.7708,19.7315,19.7315,42100.0
2010-12-22 10:20:00,20.11,20.17,20.1,20.13,60200.0,19.7413,19.8002,19.7315,19.7609,60200.0
2010-12-22 10:30:00,20.13,20.13,20.09,20.12,51500.0,19.7609,19.7609,19.7217,19.7511,51500.0
2010-12-22 10:40:00,20.13,20.13,20.08,20.1,55500.0,19.7609,19.7609,19.7119,19.7315,55500.0
2010-12-22 10:50:00,20.1,20.12,20.09,20.09,29900.0,19.7315,19.7511,19.7217,19.7217,29900.0
2010-12-22 11:00:00,20.09,20.1,19.99,19.99,86700.0,19.7217,19.7315,19.6235,19.6235,86700.0
2010-12-22 11:10:00,19.99,19.99,19.9,19.92,29000.0,19.6235,19.6235,19.5352,19.5548,29000.0
2010-12-22 11:20:00,19.93,19.96,19.93,19.96,26600.0,19.5646,19.5941,19.5646,19.5941,26600.0
2010-12-22 11:30:00,19.96,19.97,19.94,19.97,27500.0,19.5941,19.6039,19.5744,19.6039,27500.0
2010-12-22 11:40:00,19.97,20.02,19.97,20.01,26700.0,19.6039,19.653,19.6039,19.6431,26700.0
2010-12-22 11:50:00,20.02,20.03,20.0,20.03,26600.0,19.653,19.6628,19.6333,19.6628,26600.0
2010-12-22 12:00:00,20.02,20.03,20.0,20.01,21100.0,19.653,19.6628,19.6333,19.6431,21100.0
2010-12-22 12:10:00,20.0,20.03,20.0,20.03,28800.0,19.6333,19.6628,19.6333,19.6628,28800.0
2010-12-22 12:20:00,20.03,20.06,20.03,20.05,18300.0,19.6628,19.6922,19.6628,19.6824,18300.0
2010-12-22 12:30:00,20.05,20.06,20.02,20.02,27700.0,19.6824,19.6922,19.653,19.653,27700.0
2010-12-22 12:40:00,20.02,20.02,19.99,20.01,21000.0,19.653,19.653,19.6235,19.6431,21000.0
2010-12-22 12:50:00,20.02,20.02,20.01,20.01,5700.0,19.653,19.653,19.6431,19.6431,5700.0
2010-12-22 13:00:00,20.01,20.02,20.01,20.01,10500.0,19.6431,19.653,19.6431,19.6431,10500.0
2010-12-22 13:10:00,20.01,20.02,20.01,20.01,14500.0,19.6431,19.653,19.6431,19.6431,14500.0
2010-12-22 13:20:00,20.01,20.02,20.01,20.01,11000.0,19.6431,19.653,19.6431,19.6431,11000.0
2010-12-22 13:30:00,20.02,20.02,20.01,20.02,13600.0,19.653,19.653,19.6431,19.653,13600.0
2010-12-22 13:40:00,20.02,20.08,20.01,20.04,44100.0,19.653,19.7119,19.6431,19.6726,44100.0
2010-12-22 13:50:00,20.04,20.12,20.04,20.12,28800.0,19.6726,19.7511,19.6726,19.7511,28800.0
2010-12-22 14:00:00,20.11,20.12,20.09,20.12,22100.0,19.7413,19.7511,19.7217,19.7511,22100.0
2010-12-22 14:10:00,20.12,20.12,20.11,20.12,14700.0,19.7511,19.7511,19.7413,19.7511,14700.0
2010-12-22 14:20:00,20.11,20.18,20.11,20.17,49800.0,19.7413,19.81,19.7413,19.8002,49800.0
2010-12-22 14:30:00,20.17,20.18,20.15,20.18,29600.0,19.8002,19.81,19.7806,19.81,29600.0
2010-12-22 14:40:00,20.17,20.2,20.17,20.2,22600.0,19.8002,19.8297,19.8002,19.8297,22600.0
2010-12-22 14:50:00,20.2,20.22,20.18,20.19,30700.0,19.8297,19.8493,19.81,19.8198,30700.0
2010-12-22 15:00:00,20.19,20.22,20.19,20.2,45100.0,19.8198,19.8493,19.8198,19.8297,45100.0
2010-12-22 15:10:00,20.21,20.21,20.18,20.18,30400.0,19.8395,19.8395,19.81,19.81,30400.0
2010-12-22 15:20:00,20.19,20.19,20.11,20.11,55000.0,19.8198,19.8198,19.7413,19.7413,55000.0
2010-12-22 15:30:00,20.11,20.14,20.11,20.11,49000.0,19.7413,19.7708,19.7413,19.7413,49000.0
2010-12-22 15:40:00,20.11,20.12,20.02,20.02,110600.0,19.7413,19.7511,19.653,19.653,110600.0
2010-12-22 15:50:00,20.02,20.12,20.02,20.11,166700.0,19.653,19.7511,19.653,19.7413,166700.0
2010-12-23 09:30:00,19.98,20.05,19.88,19.88,50500.0,19.6137,19.6824,19.5155,19.5155,50500.0
2010-12-23 09:40:00,19.89,19.99,19.8,19.96,23100.0,19.5253,19.6235,19.437,19.5941,23100.0
2010-12-23 09:50:00,19.96,19.98,19.9,19.95,15700.0,19.5941,19.6137,19.5352,19.5842,15700.0
2010-12-23 10:00:00,19.95,19.95,19.87,19.87,17300.0,19.5842,19.5842,19.5057,19.5057,17300.0
2010-12-23 10:10:00,19.87,19.92,19.85,19.87,50200.0,19.5057,19.5548,19.4861,19.5057,50200.0
2010-12-23 10:20:00,19.87,19.88,19.85,19.85,13200.0,19.5057,19.5155,19.4861,19.4861,13200.0
2010-12-23 10:30:00,19.85,19.9,19.85,19.89,34300.0,19.4861,19.5352,19.4861,19.5253,34300.0
2010-12-23 10:40:00,19.89,19.89,19.86,19.86,20100.0,19.5253,19.5253,19.4959,19.4959,20100.0
2010-12-23 10:50:00,19.87,19.9,19.86,19.87,21100.0,19.5057,19.5352,19.4959,19.5057,21100.0
2010-12-23 11:00:00,19.87,19.88,19.85,19.86,37200.0,19.5057,19.5155,19.4861,19.4959,37200.0
2010-12-23 11:10:00,19.86,19.86,19.85,19.86,9600.0,19.4959,19.4959,19.4861,19.4959,9600.0
2010-12-23 11:20:00,19.85,19.86,19.85,19.85,19000.0,19.4861,19.4959,19.4861,19.4861,19000.0
2010-12-23 11:30:00,19.86,19.86,19.85,19.86,12900.0,19.4959,19.4959,19.4861,19.4959,12900.0
2010-12-23 11:40:00,19.85,19.85,19.8,19.82,64200.0,19.4861,19.4861,19.437,19.4566,64200.0
2010-12-23 11:50:00,19.82,19.83,19.78,19.8,26500.0,19.4566,19.4664,19.4174,19.437,26500.0
2010-12-23 12:00:00,19.8,19.81,19.77,19.77,16900.0,19.437,19.4468,19.4075,19.4075,16900.0
2010-12-23 12:10:00,19.77,19.8,19.75,19.8,21900.0,19.4075,19.437,19.3879,19.437,21900.0
2010-12-23 12:20:00,19.8,19.82,19.79,19.81,7800.0,19.437,19.4566,19.4272,19.4468,7800.0
2010-12-23 12:30:00,19.82,19.82,19.78,19.79,15900.0,19.4566,19.4566,19.4174,19.4272,15900.0
2010-12-23 12:40:00,19.78,19.79,19.74,19.74,8000.0,19.4174,19.4272,19.3781,19.3781,8000.0
2010-12-23 12:50:00,19.75,19.75,19.73,19.74,9300.0,19.3879,19.3879,19.3683,19.3781,9300.0
2010-12-23 13:00:00,19.74,19.74,19.7,19.7,23900.0,19.3781,19.3781,19.3388,19.3388,23900.0
2010-12-23 13:10:00,19.71,19.71,19.68,19.68,19400.0,19.3486,19.3486,19.3192,19.3192,19400.0
2010-12-23 13:20:00,19.68,19.69,19.64,19.65,30400.0,19.3192,19.329,19.2799,19.2897,30400.0
2010-12-23 13:30:00,19.66,19.67,19.64,19.64,16100.0,19.2996,19.3094,19.2799,19.2799,16100.0
2010-12-23 13:40:00,19.65,19.65,19.64,19.65,8100.0,19.2897,19.2897,19.2799,19.2897,8100.0
2010-12-23 13:50:00,19.65,19.73,19.64,19.73,39300.0,19.2897,19.3683,19.2799,19.3683,39300.0
2010-12-23 14:00:00,19.73,19.73,19.68,19.69,77300.0,19.3683,19.3683,19.3192,19.329,77300.0
2010-12-23 14:10:00,19.69,19.69,19.68,19.68,34400.0,19.329,19.329,19.3192,19.3192,34400.0
2010-12-23 14:20:00,19.68,19.71,19.68,19.7,29700.0,19.3192,19.3486,19.3192,19.3388,29700.0
2010-12-23 14:30:00,19.69,19.75,19.69,19.72,26700.0,19.329,19.3879,19.329,19.3585,26700.0
2010-12-23 14:40:00,19.72,19.74,19.71,19.74,31100.0,19.3585,19.3781,19.3486,19.3781,31100.0
2010-12-23 14:50:00,19.74,19.75,19.73,19.75,16300.0,19.3781,19.3879,19.3683,19.3879,16300.0
2010-12-23 15:00:00,19.75,19.76,19.72,19.75,33000.0,19.3879,19.3977,19.3585,19.3879,33000.0
2010-12-23 15:10:00,19.75,19.78,19.75,19.77,18700.0,19.3879,19.4174,19.3879,19.4075,18700.0
2010-12-23 15:20:00,19.77,19.8,19.77,19.8,43200.0,19.4075,19.437,19.4075,19.437,43200.0
2010-12-23 15:30:00,19.8,19.82,19.78,19.79,79300.0,19.437,19.4566,19.4174,19.4272,79300.0
2010-12-23 15:40:00,19.8,19.81,19.78,19.79,120000.0,19.437,19.4468,19.4174,19.4272,120000.0
2010-12-23 15:50:00,19.78,19.79,19.74,19.78,130900.0,19.4174,19.4272,19.3781,19.4174,130900.0
2010-12-27 09:30:00,19.64,19.74,19.57,19.66,24200.0,19.2799,19.3781,19.2112,19.2996,24200.0
2010-12-27 09:40:00,19.67,19.67,19.52,19.52,24300.0,19.3094,19.3094,19.1621,19.1621,24300.0
2010-12-27 09:50:00,19.52,19.62,19.51,19.61,15500.0,19.1621,19.2603,19.1523,19.2505,15500.0
2010-12-27 10:00:00,19.61,19.62,19.55,19.56,15900.0,19.2505,19.2603,19.1916,19.2014,15900.0
2010-12-27 10:10:00,19.56,19.62,19.56,19.58,17500.0,19.2014,19.2603,19.2014,19.221,17500.0
2010-12-27 10:20:00,19.58,19.62,19.56,19.59,17200.0,19.221,19.2603,19.2014,19.2308,17200.0
2010-12-27 10:30:00,19.59,19.6,19.58,19.59,12800.0,19.2308,19.2407,19.221,19.2308,12800.0
2010-12-27 10:40:00,19.6,19.6,19.55,19.57,12800.0,19.2407,19.2407,19.1916,19.2112,12800.0
2010-12-27 10:50:00,19.57,19.61,19.56,19.57,17700.0,19.2112,19.2505,19.2014,19.2112,17700.0
2010-12-27 11:00:00,19.58,19.58,19.57,19.57,6900.0,19.221,19.221,19.2112,19.2112,6900.0
2010-12-27 11:10:00,19.57,19.6,19.57,19.57,25400.0,19.2112,19.2407,19.2112,19.2112,25400.0
2010-12-27 11:20:00,19.58,19.58,19.57,19.58,5700.0,19.221,19.221,19.2112,19.221,5700.0
2010-12-27 11:30:00,19.57,19.61,19.57,19.61,26400.0,19.2112,19.2505,19.2112,19.2505,26400.0
2010-12-27 11:40:00,19.61,19.65,19.6,19.63,29700.0,19.2505,19.2897,19.2407,19.2701,29700.0
2010-12-27 11:50:00,19.63,19.65,19.59,19.65,17500.0,19.2701,19.2897,19.2308,19.2897,17500.0
2010-12-27 12:00:00,19.65,19.67,19.65,19.67,16400.0,19.2897,19.3094,19.2897,19.3094,16400.0
2010-12-27 12:10:00,19.67,19.68,19.65,19.67,16100.0,19.3094,19.3192,19.2897,19.3094,16100.0
2010-12-27 12:20:00,19.66,19.67,19.65,19.67,12200.0,19.2996,19.3094,19.2897,19.3094,12200.0
2010-12-27 12:30:00,19.67,19.69,19.66,19.69,10500.0,19.3094,19.329,19.2996,19.329,10500.0
2010-12-27 12:40:00,19.69,19.69,19.66,19.66,10400.0,19.329,19.329,19.2996,19.2996,10400.0
2010-12-27 12:50:00,19.66,19.67,19.66,19.67,7300.0,19.2996,19.3094,19.2996,19.3094,7300.0
2010-12-27 13:00:00,19.66,19.7,19.66,19.67,22400.0,19.2996,19.3388,19.2996,19.3094,22400.0
2010-12-27 13:10:00,19.67,19.7,19.67,19.7,18300.0,19.3094,19.3388,19.3094,19.3388,18300.0
2010-12-27 13:20:00,19.7,19.73,19.69,19.7,16300.0,19.3388,19.3683,19.329,19.3388,16300.0
2010-12-27 13:30:00,19.7,19.7,19.65,19.66,26700.0,19.3388,19.3388,19.2897,19.2996,26700.0
2010-12-27 13:40:00,19.66,19.66,19.63,19.63,11500.0,19.2996,19.2996,19.2701,19.2701,11500.0
2010-12-27 13:50:00,19.63,19.64,19.63,19.64,14000.0,19.2701,19.2799,19.2701,19.2799,14000.0
2010-12-27 14:00:00,19.64,19.65,19.64,19.65,4300.0,19.2799,19.2897,19.2799,19.2897,4300.0
2010-12-27 14:10:00,19.65,19.65,19.63,19.63,15000.0,19.2897,19.2897,19.2701,19.2701,15000.0
2010-12-27 14:20:00,19.64,19.64,19.62,19.62,22600.0,19.2799,19.2799,19.2603,19.2603,22600.0
2010-12-27 14:30:00,19.63,19.64,19.61,19.61,31000.0,19.2701,19.2799,19.2505,19.2505,31000.0
2010-12-27 14:40:00,19.61,19.64,19.61,19.63,20700.0,19.2505,19.2799,19.2505,19.2701,20700.0
2010-12-27 14:50:00,19.63,19.64,19.61,19.61,16300.0,19.2701,19.2799,19.2505,19.2505,16300.0
2010-12-27 15:00:00,19.61,19.62,19.58,19.62,33500.0,19.2505,19.2603,19.221,19.2603,33500.0
2010-12-27 15:10:00,19.62,19.65,19.61,19.65,25700.0,19.2603,19.2897,19.2505,19.2897,25700.0
2010-12-27 15:20:00,19.66,19.68,19.65,19.67,21500.0,19.2996,19.3192,19.2897,19.3094,21500.0
2010-12-27 15:30:00,19.67,19.69,19.67,19.69,18800.0,19.3094,19.329,19.3094,19.329,18800.0
2010-12-27 15:40:00,19.68,19.7,19.67,19.67,45700.0,19.3192,19.3388,19.3094,19.3094,45700.0
2010-12-27 15:50:00,19.67,19.68,19.65,19.65,70100.0,19.3094,19.3192,19.2897,19.2897,70100.0
2010-12-28 09:30:00,19.68,19.72,19.59,19.59,14400.0,19.3192,19.3585,19.2308,19.2308,14400.0
2010-12-28 09:40:00,19.58,19.72,19.58,19.65,19900.0,19.221,19.3585,19.221,19.2897,19900.0
2010-12-28 09:50:00,19.64,19.68,19.63,19.68,15900.0,19.2799,19.3192,19.2701,19.3192,15900.0
2010-12-28 10:00:00,19.67,19.69,19.6,19.63,21500.0,19.3094,19.329,19.2407,19.2701,21500.0
2010-12-28 10:10:00,19.63,19.7,19.63,19.7,17400.0,19.2701,19.3388,19.2701,19.3388,17400.0
2010-12-28 10:20:00,19.7,19.75,19.7,19.75,12900.0,19.3388,19.3879,19.3388,19.3879,12900.0
2010-12-28 10:30:00,19.75,19.77,19.73,19.77,12400.0,19.3879,19.4075,19.3683,19.4075,12400.0
2010-12-28 10:40:00,19.77,19.77,19.76,19.76,12400.0,19.4075,19.4075,19.3977,19.3977,12400.0
2010-12-28 10:50:00,19.77,19.8,19.77,19.79,19100.0,19.4075,19.437,19.4075,19.4272,19100.0
2010-12-28 11:00:00,19.79,19.82,19.75,19.76,29500.0,19.4272,19.4566,19.3879,19.3977,29500.0
2010-12-28 11:10:00,19.77,19.77,19.76,19.76,5400.0,19.4075,19.4075,19.3977,19.3977,5400.0
2010-12-28 11:20:00,19.76,19.79,19.76,19.78,14500.0,19.3977,19.4272,19.3977,19.4174,14500.0
2010-12-28 11:30:00,19.79,19.79,19.78,19.78,8700.0,19.4272,19.4272,19.4174,19.4174,8700.0
2010-12-28 11:40:00,19.79,19.79,19.73,19.73,18200.0,19.4272,19.4272,19.3683,19.3683,18200.0
2010-12-28 11:50:00,19.74,19.74,19.73,19.73,8300.0,19.3781,19.3781,19.3683,19.3683,8300.0
2010-12-28 12:00:00,19.74,19.74,19.73,19.74,5100.0,19.3781,19.3781,19.3683,19.3781,5100.0
2010-12-28 12:10:00,19.74,19.74,19.73,19.74,4600.0,19.3781,19.3781,19.3683,19.3781,4600.0
2010-12-28 12:20:00,19.74,19.75,19.73,19.73,18100.0,19.3781,19.3879,19.3683,19.3683,18100.0
2010-12-28 12:30:00,19.73,19.74,19.73,19.74,4300.0,19.3683,19.3781,19.3683,19.3781,4300.0
2010-12-28 12:40:00,19.73,19.74,19.73,19.74,3200.0,19.3683,19.3781,19.3683,19.3781,3200.0
2010-12-28 12:50:00,19.74,19.74,19.73,19.74,7900.0,19.3781,19.3781,19.3683,19.3781,7900.0
2010-12-28 13:00:00,19.74,19.78,19.73,19.78,36900.0,19.3781,19.4174,19.3683,19.4174,36900.0
2010-12-28 13:10:00,19.77,19.78,19.77,19.78,3200.0,19.4075,19.4174,19.4075,19.4174,3200.0
2010-12-28 13:20:00,19.78,19.81,19.77,19.81,21200.0,19.4174,19.4468,19.4075,19.4468,21200.0
2010-12-28 13:30:00,19.81,19.81,19.78,19.79,13800.0,19.4468,19.4468,19.4174,19.4272,13800.0
2010-12-28 13:40:00,19.79,19.79,19.77,19.79,17600.0,19.4272,19.4272,19.4075,19.4272,17600.0
2010-12-28 13:50:00,19.79,19.79,19.78,19.79,5200.0,19.4272,19.4272,19.4174,19.4272,5200.0
2010-12-28 14:00:00,19.78,19.79,19.76,19.77,26400.0,19.4174,19.4272,19.3977,19.4075,26400.0
2010-12-28 14:10:00,19.77,19.77,19.75,19.76,15500.0,19.4075,19.4075,19.3879,19.3977,15500.0
2010-12-28 14:20:00,19.76,19.77,19.76,19.77,3500.0,19.3977,19.4075,19.3977,19.4075,3500.0
2010-12-28 14:30:00,19.77,19.77,19.74,19.75,10100.0,19.4075,19.4075,19.3781,19.3879,10100.0
2010-12-28 14:40:00,19.75,19.75,19.74,19.75,2500.0,19.3879,19.3879,19.3781,19.3879,2500.0
2010-12-28 14:50:00,19.74,19.75,19.71,19.72,16500.0,19.3781,19.3879,19.3486,19.3585,16500.0
2010-12-28 15:00:00,19.71,19.72,19.71,19.72,16700.0,19.3486,19.3585,19.3486,19.3585,16700.0
2010-12-28 15:10:00,19.72,19.76,19.71,19.75,28800.0,19.3585,19.3977,19.3486,19.3879,28800.0
2010-12-28 15:20:00,19.75,19.78,19.74,19.77,24200.0,19.3879,19.4174,19.3781,19.4075,24200.0
2010-12-28 15:30:00,19.78,19.78,19.75,19.76,30300.0,19.4174,19.4174,19.3879,19.3977,30300.0
2010-12-28 15:40:00,19.76,19.79,19.76,19.79,26200.0,19.3977,19.4272,19.3977,19.4272,26200.0
2010-12-28 15:50:00,19.78,19.79,19.78,19.79,52400.0,19.4174,19.4272,19.4174,19.4272,52400.0
2010-12-29 09:30:00,19.81,19.88,19.77,19.87,26800.0,19.4468,19.5155,19.4075,19.5057,26800.0
2010-12-29 09:40:00,19.89,19.9,19.74,19.89,21300.0,19.5253,19.5352,19.3781,19.5253,21300.0
2010-12-29 09:50:00,19.89,19.92,19.88,19.9,13000.0,19.5253,19.5548,19.5155,19.5352,13000.0
2010-12-29 10:00:00,19.9,19.9,19.79,19.79,15600.0,19.5352,19.5352,19.4272,19.4272,15600.0
2010-12-29 10:10:00,19.8,19.85,19.8,19.85,16900.0,19.437,19.4861,19.437,19.4861,16900.0
2010-12-29 10:20:00,19.85,19.86,19.84,19.85,20600.0,19.4861,19.4959,19.4763,19.4861,20600.0
2010-12-29 10:30:00,19.86,19.86,19.84,19.85,12100.0,19.4959,19.4959,19.4763,19.4861,12100.0
2010-12-29 10:40:00,19.85,19.86,19.84,19.85,13500.0,19.4861,19.4959,19.4763,19.4861,13500.0
2010-12-29 10:50:00,19.85,19.86,19.85,19.85,5100.0,19.4861,19.4959,19.4861,19.4861,5100.0
2010-12-29 11:00:00,19.85,19.86,19.85,19.85,20300.0,19.4861,19.4959,19.4861,19.4861,20300.0
2010-12-29 11:10:00,19.85,19.91,19.85,19.86,28000.0,19.4861,19.545,19.4861,19.4959,28000.0
2010-12-29 11:20:00,19.88,19.9,19.87,19.9,15200.0,19.5155,19.5352,19.5057,19.5352,15200.0
2010-12-29 11:30:00,19.89,19.92,19.89,19.92,21300.0,19.5253,19.5548,19.5253,19.5548,21300.0
2010-12-29 11:40:00,19.92,19.97,19.91,19.97,17800.0,19.5548,19.6039,19.545,19.6039,17800.0
2010-12-29 11:50:00,19.97,19.97,19.96,19.96,5300.0,19.6039,19.6039,19.5941,19.5941,5300.0
2010-12-29 12:00:00,19.96,19.97,19.96,19.97,10100.0,19.5941,19.6039,19.5941,19.6039,10100.0
2010-12-29 12:10:00,19.97,20.03,19.94,20.03,45400.0,19.6039,19.6628,19.5744,19.6628,45400.0
2010-12-29 12:20:00,20.03,20.06,20.02,20.05,27700.0,19.6628,19.6922,19.653,19.6824,27700.0
2010-12-29 12:30:00,20.05,20.06,20.04,20.04,8800.0,19.6824,19.6922,19.6726,19.6726,8800.0
2010-12-29 12:40:00,20.04,20.04,20.0,20.02,68000.0,19.6726,19.6726,19.6333,19.653,68000.0
2010-12-29 12:50:00,20.02,20.02,20.01,20.01,10000.0,19.653,19.653,19.6431,19.6431,10000.0
2010-12-29 13:00:00,20.01,20.04,20.01,20.02,17800.0,19.6431,19.6726,19.6431,19.653,17800.0
2010-12-29 13:10:00,20.01,20.02,19.97,19.97,9200.0,19.6431,19.653,19.6039,19.6039,9200.0
2010-12-29 13:20:00,19.97,19.98,19.94,19.95,7700.0,19.6039,19.6137,19.5744,19.5842,7700.0
2010-12-29 13:30:00,19.94,19.95,19.92,19.92,18000.0,19.5744,19.5842,19.5548,19.5548,18000.0
2010-12-29 13:40:00,19.91,19.96,19.9,19.95,19700.0,19.545,19.5941,19.5352,19.5842,19700.0
2010-12-29 13:50:00,19.95,19.95,19.91,19.92,9700.0,19.5842,19.5842,19.545,19.5548,9700.0
2010-12-29 14:00:00,19.92,19.92,19.91,19.92,7100.0,19.5548,19.5548,19.545,19.5548,7100.0
2010-12-29 14:10:00,19.92,19.92,19.9,19.91,8700.0,19.5548,19.5548,19.5352,19.545,8700.0
2010-12-29 14:20:00,19.91,19.91,19.9,19.9,8200.0,19.545,19.545,19.5352,19.5352,8200.0
2010-12-29 14:30:00,19.91,19.91,19.9,19.91,13600.0,19.545,19.545,19.5352,19.545,13600.0
2010-12-29 14:40:00,19.9,19.91,19.9,19.9,6100.0,19.5352,19.545,19.5352,19.5352,6100.0
2010-12-29 14:50:00,19.9,19.91,19.9,19.91,14500.0,19.5352,19.545,19.5352,19.545,14500.0
2010-12-29 15:00:00,19.91,19.95,19.9,19.95,31800.0,19.545,19.5842,19.5352,19.5842,31800.0
2010-12-29 15:10:00,19.94,19.94,19.93,19.93,21100.0,19.5744,19.5744,19.5646,19.5646,21100.0
2010-12-29 15:20:00,19.93,19.94,19.92,19.92,24100.0,19.5646,19.5744,19.5548,19.5548,24100.0
2010-12-29 15:30:00,19.92,19.93,19.92,19.93,16300.0,19.5548,19.5646,19.5548,19.5646,16300.0
2010-12-29 15:40:00,19.92,19.93,19.88,19.88,44800.0,19.5548,19.5646,19.5155,19.5155,44800.0
2010-12-29 15:50:00,19.88,19.89,19.87,19.87,107300.0,19.5155,19.5253,19.5057,19.5057,107300.0
2010-12-30 09:30:00,19.87,19.9,19.83,19.85,26700.0,19.5057,19.5352,19.4664,19.4861,26700.0
2010-12-30 09:40:00,19.86,19.92,19.81,19.85,23900.0,19.4959,19.5548,19.4468,19.4861,23900.0
2010-12-30 09:50:00,19.84,19.84,19.77,19.79,13200.0,19.4763,19.4763,19.4075,19.4272,13200.0
2010-12-30 10:00:00,19.79,19.85,19.79,19.84,13600.0,19.4272,19.4861,19.4272,19.4763,13600.0
2010-12-30 10:10:00,19.84,19.86,19.79,19.86,23100.0,19.4763,19.4959,19.4272,19.4959,23100.0
2010-12-30 10:20:00,19.86,19.86,19.81,19.84,13500.0,19.4959,19.4959,19.4468,19.4763,13500.0
2010-12-30 10:30:00,19.84,19.84,19.81,19.82,8100.0,19.4763,19.4763,19.4468,19.4566,8100.0
2010-12-30 10:40:00,19.82,19.82,19.78,19.78,9100.0,19.4566,19.4566,19.4174,19.4174,9100.0
2010-12-30 10:50:00,19.78,19.79,19.78,19.78,22100.0,19.4174,19.4272,19.4174,19.4174,22100.0
2010-12-30 11:00:00,19.78,19.79,19.78,19.79,9200.0,19.4174,19.4272,19.4174,19.4272,9200.0
2010-12-30 11:10:00,19.78,19.79,19.75,19.79,27000.0,19.4174,19.4272,19.3879,19.4272,27000.0
2010-12-30 11:20:00,19.79,19.79,19.76,19.78,12800.0,19.4272,19.4272,19.3977,19.4174,12800.0
2010-12-30 11:30:00,19.78,19.78,19.76,19.78,10600.0,19.4174,19.4174,19.3977,19.4174,10600.0
2010-12-30 11:40:00,19.76,19.78,19.75,19.77,6000.0,19.3977,19.4174,19.3879,19.4075,6000.0
2010-12-30 11:50:00,19.77,19.77,19.74,19.76,34900.0,19.4075,19.4075,19.3781,19.3977,34900.0
2010-12-30 12:00:00,19.76,19.81,19.76,19.81,12500.0,19.3977,19.4468,19.3977,19.4468,12500.0
2010-12-30 12:10:00,19.81,19.83,19.81,19.83,11500.0,19.4468,19.4664,19.4468,19.4664,11500.0
2010-12-30 12:20:00,19.83,19.83,19.82,19.83,6600.0,19.4664,19.4664,19.4566,19.4664,6600.0
2010-12-30 12:30:00,19.83,19.84,19.82,19.83,9500.0,19.4664,19.4763,19.4566,19.4664,9500.0
2010-12-30 12:40:00,19.84,19.84,19.81,19.82,14000.0,19.4763,19.4763,19.4468,19.4566,14000.0
2010-12-30 12:50:00,19.81,19.82,19.8,19.8,12600.0,19.4468,19.4566,19.437,19.437,12600.0
2010-12-30 13:00:00,19.81,19.81,19.77,19.78,14900.0,19.4468,19.4468,19.4075,19.4174,14900.0
2010-12-30 13:10:00,19.77,19.8,19.77,19.8,11500.0,19.4075,19.437,19.4075,19.437,11500.0
2010-12-30 13:20:00,19.8,19.8,19.79,19.8,5800.0,19.437,19.437,19.4272,19.437,5800.0
2010-12-30 13:30:00,19.79,19.8,19.79,19.8,3700.0,19.4272,19.437,19.4272,19.437,3700.0
2010-12-30 13:40:00,19.8,19.8,19.79,19.8,3000.0,19.437,19.437,19.4272,19.437,3000.0
2010-12-30 13:50:00,19.8,19.83,19.8,19.82,20000.0,19.437,19.4664,19.437,19.4566,20000.0
2010-12-30 14:00:00,19.82,19.82,19.81,19.81,9200.0,19.4566,19.4566,19.4468,19.4468,9200.0
2010-12-30 14:10:00,19.82,19.82,19.81,19.82,10700.0,19.4566,19.4566,19.4468,19.4566,10700.0
2010-12-30 14:20:00,19.81,19.82,19.81,19.82,5400.0,19.4468,19.4566,19.4468,19.4566,5400.0
2010-12-30 14:30:00,19.82,19.84,19.81,19.84,18900.0,19.4566,19.4763,19.4468,19.4763,18900.0
2010-12-30 14:40:00,19.83,19.84,19.76,19.77,62800.0,19.4664,19.4763,19.3977,19.4075,62800.0
2010-12-30 14:50:00,19.77,19.77,19.76,19.77,3900.0,19.4075,19.4075,19.3977,19.4075,3900.0
2010-12-30 15:00:00,19.77,19.79,19.76,19.79,18200.0,19.4075,19.4272,19.3977,19.4272,18200.0
2010-12-30 15:10:00,19.79,19.81,19.78,19.81,18600.0,19.4272,19.4468,19.4174,19.4468,18600.0
2010-12-30 15:20:00,19.8,19.85,19.8,19.85,19700.0,19.437,19.4861,19.437,19.4861,19700.0
2010-12-30 15:30:00,19.84,19.86,19.84,19.86,25200.0,19.4763,19.4959,19.4763,19.4959,25200.0
2010-12-30 15:40:00,19.85,19.86,19.77,19.79,73700.0,19.4861,19.4959,19.4075,19.4272,73700.0
2010-12-30 15:50:00,19.8,19.8,19.79,19.8,84600.0,19.437,19.437,19.4272,19.437,84600.0
2010-12-31 09:30:00,19.73,19.83,19.73,19.75,17200.0,19.3683,19.4664,19.3683,19.3879,17200.0
2010-12-31 09:40:00,19.74,19.78,19.69,19.74,25400.0,19.3781,19.4174,19.329,19.3781,25400.0
2010-12-31 09:50:00,19.74,19.78,19.73,19.77,23900.0,19.3781,19.4174,19.3683,19.4075,23900.0
2010-12-31 10:00:00,19.78,19.8,19.75,19.79,28800.0,19.4174,19.437,19.3879,19.4272,28800.0
2010-12-31 10:10:00,19.8,19.83,19.8,19.81,25000.0,19.437,19.4664,19.437,19.4468,25000.0
2010-12-31 10:20:00,19.81,19.86,19.8,19.86,13400.0,19.4468,19.4959,19.437,19.4959,13400.0
2010-12-31 10:30:00,19.86,19.93,19.86,19.93,25900.0,19.4959,19.5646,19.4959,19.5646,25900.0
2010-12-31 10:40:00,19.93,19.98,19.93,19.98,26900.0,19.5646,19.6137,19.5646,19.6137,26900.0
2010-12-31 10:50:00,19.97,20.05,19.97,20.04,31900.0,19.6039,19.6824,19.6039,19.6726,31900.0
2010-12-31 11:00:00,20.04,20.09,20.04,20.07,45200.0,19.6726,19.7217,19.6726,19.702,45200.0
2010-12-31 11:10:00,20.06,20.12,20.06,20.12,57200.0,19.6922,19.7511,19.6922,19.7511,57200.0
2010-12-31 11:20:00,20.12,20.12,20.09,20.12,16300.0,19.7511,19.7511,19.7217,19.7511,16300.0
2010-12-31 11:30:00,20.11,20.12,20.11,20.12,9800.0,19.7413,19.7511,19.7413,19.7511,9800.0
2010-12-31 11:40:00,20.12,20.15,20.11,20.13,38400.0,19.7511,19.7806,19.7413,19.7609,38400.0
2010-12-31 11:50:00,20.13,20.19,20.13,20.16,30500.0,19.7609,19.8198,19.7609,19.7904,30500.0
2010-12-31 12:00:00,20.16,20.19,20.14,20.18,22600.0,19.7904,19.8198,19.7708,19.81,22600.0
2010-12-31 12:10:00,20.17,20.18,20.17,20.18,7900.0,19.8002,19.81,19.8002,19.81,7900.0
2010-12-31 12:20:00,20.17,20.17,20.16,20.16,10500.0,19.8002,19.8002,19.7904,19.7904,10500.0
2010-12-31 12:30:00,20.16,20.17,20.13,20.13,13000.0,19.7904,19.8002,19.7609,19.7609,13000.0
2010-12-31 12:40:00,20.13,20.13,20.04,20.07,54900.0,19.7609,19.7609,19.6726,19.702,54900.0
2010-12-31 12:50:00,20.06,20.08,20.06,20.07,18100.0,19.6922,19.7119,19.6922,19.702,18100.0
2010-12-31 13:00:00,20.08,20.08,20.06,20.07,11000.0,19.7119,19.7119,19.6922,19.702,11000.0
2010-12-31 13:10:00,20.06,20.08,20.06,20.08,19700.0,19.6922,19.7119,19.6922,19.7119,19700.0
2010-12-31 13:20:00,20.08,20.08,20.04,20.04,29400.0,19.7119,19.7119,19.6726,19.6726,29400.0
2010-12-31 13:30:00,20.05,20.05,20.04,20.05,5200.0,19.6824,19.6824,19.6726,19.6824,5200.0
2010-12-31 13:40:00,20.05,20.05,20.02,20.02,16300.0,19.6824,19.6824,19.653,19.653,16300.0
2010-12-31 13:50:00,20.03,20.06,20.02,20.03,23400.0,19.6628,19.6922,19.653,19.6628,23400.0
2010-12-31 14:00:00,20.03,20.03,20.01,20.01,13300.0,19.6628,19.6628,19.6431,19.6431,13300.0
2010-12-31 14:10:00,20.01,20.01,20.0,20.0,3400.0,19.6431,19.6431,19.6333,19.6333,3400.0
2010-12-31 14:20:00,20.01,20.01,20.0,20.01,14900.0,19.6431,19.6431,19.6333,19.6431,14900.0
2010-12-31 14:30:00,20.0,20.02,20.0,20.01,37500.0,19.6333,19.653,19.6333,19.6431,37500.0
2010-12-31 14:40:00,20.01,20.01,20.0,20.0,5500.0,19.6431,19.6431,19.6333,19.6333,5500.0
2010-12-31 14:50:00,20.01,20.01,20.0,20.0,4700.0,19.6431,19.6431,19.6333,19.6333,4700.0
2010-12-31 15:00:00,20.01,20.01,19.99,20.0,21600.0,19.6431,19.6431,19.6235,19.6333,21600.0
2010-12-31 15:10:00,20.0,20.0,19.98,20.0,29700.0,19.6333,19.6333,19.6137,19.6333,29700.0
2010-12-31 15:20:00,20.0,20.0,19.99,20.0,16000.0,19.6333,19.6333,19.6235,19.6333,16000.0
2010-12-31 15:30:00,20.0,20.0,19.98,20.0,30800.0,19.6333,19.6333,19.6137,19.6333,30800.0
2010-12-31 15:40:00,19.99,20.0,19.88,19.9,99200.0,19.6235,19.6333,19.5155,19.5352,99200.0
2010-12-31 15:50:00,19.9,19.94,19.88,19.93,148500.0,19.5352,19.5744,19.5155,19.5646,148500.0
2011-01-03 09:30:00,20.02,20.22,20.02,20.18,41000.0,19.653,19.8493,19.653,19.81,41000.0
2011-01-03 09:40:00,20.17,20.36,20.15,20.3,58800.0,19.8002,19.9867,19.7806,19.9278,58800.0
2011-01-03 09:50:00,20.3,20.3,20.19,20.25,49900.0,19.9278,19.9278,19.8198,19.8787,49900.0
2011-01-03 10:00:00,20.26,20.26,20.16,20.21,41200.0,19.8886,19.8886,19.7904,19.8395,41200.0
2011-01-03 10:10:00,20.21,20.22,20.16,20.21,57200.0,19.8395,19.8493,19.7904,19.8395,57200.0
2011-01-03 10:20:00,20.22,20.25,20.2,20.2,28200.0,19.8493,19.8787,19.8297,19.8297,28200.0
2011-01-03 10:30:00,20.21,20.22,20.19,20.19,42000.0,19.8395,19.8493,19.8198,19.8198,42000.0
2011-01-03 10:40:00,20.19,20.19,20.15,20.17,37200.0,19.8198,19.8198,19.7806,19.8002,37200.0
2011-01-03 10:50:00,20.17,20.2,20.14,20.15,26300.0,19.8002,19.8297,19.7708,19.7806,26300.0
2011-01-03 11:00:00,20.15,20.19,20.14,20.14,26900.0,19.7806,19.8198,19.7708,19.7708,26900.0
2011-01-03 11:10:00,20.14,20.15,20.08,20.13,35000.0,19.7708,19.7806,19.7119,19.7609,35000.0
2011-01-03 11:20:00,20.14,20.18,20.08,20.11,52800.0,19.7708,19.81,19.7119,19.7413,52800.0
2011-01-03 11:30:00,20.1,20.15,20.1,20.13,27000.0,19.7315,19.7806,19.7315,19.7609,27000.0
2011-01-03 11:40:00,20.14,20.14,20.05,20.05,26600.0,19.7708,19.7708,19.6824,19.6824,26600.0
2011-01-03 11:50:00,20.05,20.13,20.05,20.13,35100.0,19.6824,19.7609,19.6824,19.7609,35100.0
2011-01-03 12:00:00,20.13,20.13,20.09,20.11,43500.0,19.7609,19.7609,19.7217,19.7413,43500.0
2011-01-03 12:10:00,20.11,20.15,20.1,20.14,22400.0,19.7413,19.7806,19.7315,19.7708,22400.0
2011-01-03 12:20:00,20.15,20.16,20.14,20.15,37600.0,19.7806,19.7904,19.7708,19.7806,37600.0
2011-01-03 12:30:00,20.15,20.16,20.14,20.15,15200.0,19.7806,19.7904,19.7708,19.7806,15200.0
2011-01-03 12:40:00,20.15,20.16,20.14,20.15,35000.0,19.7806,19.7904,19.7708,19.7806,35000.0
2011-01-03 12:50:00,20.15,20.18,20.13,20.16,44300.0,19.7806,19.81,19.7609,19.7904,44300.0
2011-01-03 13:00:00,20.16,20.17,20.14,20.14,21900.0,19.7904,19.8002,19.7708,19.7708,21900.0
2011-01-03 13:10:00,20.15,20.19,20.14,20.15,32400.0,19.7806,19.8198,19.7708,19.7806,32400.0
2011-01-03 13:20:00,20.15,20.16,20.13,20.13,13600.0,19.7806,19.7904,19.7609,19.7609,13600.0
2011-01-03 13:30:00,20.14,20.14,20.11,20.11,16300.0,19.7708,19.7708,19.7413,19.7413,16300.0
2011-01-03 13:40:00,20.11,20.12,20.08,20.09,32800.0,19.7413,19.7511,19.7119,19.7217,32800.0
2011-01-03 13:50:00,20.1,20.1,20.05,20.05,29600.0,19.7315,19.7315,19.6824,19.6824,29600.0
2011-01-03 14:00:00,20.05,20.06,20.01,20.01,33600.0,19.6824,19.6922,19.6431,19.6431,33600.0
2011-01-03 14:10:00,20.01,20.02,19.98,20.02,41400.0,19.6431,19.653,19.6137,19.653,41400.0
2011-01-03 14:20:00,20.03,20.06,20.01,20.02,29000.0,19.6628,19.6922,19.6431,19.653,29000.0
2011-01-03 14:30:00,20.02,20.03,19.98,19.99,53000.0,19.653,19.6628,19.6137,19.6235,53000.0
2011-01-03 14:40:00,19.99,20.0,19.99,19.99,18000.0,19.6235,19.6333,19.6235,19.6235,18000.0
2011-01-03 14:50:00,20.0,20.0,19.99,19.99,22900.0,19.6333,19.6333,19.6235,19.6235,22900.0
2011-01-03 15:00:00,19.99,20.02,19.99,20.01,60600.0,19.6235,19.653,19.6235,19.6431,60600.0
2011-01-03 15:10:00,20.01,20.03,19.99,20.03,50600.0,19.6431,19.6628,19.6235,19.6628,50600.0
2011-01-03 15:20:00,20.03,20.06,20.02,20.05,38200.0,19.6628,19.6922,19.653,19.6824,38200.0
2011-01-03 15:30:00,20.05,20.06,20.05,20.05,35500.0,19.6824,19.6922,19.6824,19.6824,35500.0
2011-01-03 15:40:00,20.04,20.09,20.04,20.07,68000.0,19.6726,19.7217,19.6726,19.702,68000.0
2011-01-03 15:50:00,20.06,20.1,20.05,20.06,114500.0,19.6922,19.7315,19.6824,19.6922,114500.0
2011-01-04 09:30:00,20.07,20.42,20.07,20.4,130700.0,19.702,20.0456,19.702,20.026,130700.0
2011-01-04 09:40:00,20.4,20.65,20.36,20.48,228400.0,20.026,20.2714,19.9867,20.1045,228400.0
2011-01-04 09:50:00,20.48,20.61,20.48,20.51,122700.0,20.1045,20.2321,20.1045,20.134,122700.0
2011-01-04 10:00:00,20.5,20.55,20.45,20.48,96500.0,20.1242,20.1732,20.0751,20.1045,96500.0
2011-01-04 10:10:00,20.47,20.49,20.46,20.48,103700.0,20.0947,20.1143,20.0849,20.1045,103700.0
2011-01-04 10:20:00,20.49,20.62,20.48,20.59,99200.0,20.1143,20.242,20.1045,20.2125,99200.0
2011-01-04 10:30:00,20.59,20.65,20.43,20.65,150500.0,20.2125,20.2714,20.0554,20.2714,150500.0
2011-01-04 10:40:00,20.65,20.84,20.64,20.83,228900.0,20.2714,20.4579,20.2616,20.4481,228900.0
2011-01-04 10:50:00,20.83,20.94,20.78,20.93,176300.0,20.4481,20.5561,20.399,20.5463,176300.0
2011-01-04 11:00:00,20.92,20.93,20.82,20.82,116200.0,20.5365,20.5463,20.4383,20.4383,116200.0
2011-01-04 11:10:00,20.82,20.85,20.76,20.76,151500.0,20.4383,20.4677,20.3794,20.3794,151500.0
2011-01-04 11:20:00,20.76,20.82,20.74,20.74,113800.0,20.3794,20.4383,20.3598,20.3598,113800.0
2011-01-04 11:30:00,20.74,20.82,20.71,20.8,100600.0,20.3598,20.4383,20.3303,20.4187,100600.0
2011-01-04 11:40:00,20.79,20.84,20.75,20.84,190100.0,20.4088,20.4579,20.3696,20.4579,190100.0
2011-01-04 11:50:00,20.83,20.84,20.75,20.75,54200.0,20.4481,20.4579,20.3696,20.3696,54200.0
2011-01-04 12:00:00,20.75,20.78,20.67,20.69,109000.0,20.3696,20.399,20.291,20.3107,109000.0
2011-01-04 12:10:00,20.69,20.75,20.69,20.75,37500.0,20.3107,20.3696,20.3107,20.3696,37500.0
2011-01-04 12:20:00,20.74,20.92,20.74,20.91,149100.0,20.3598,20.5365,20.3598,20.5266,149100.0
2011-01-04 12:30:00,20.91,20.93,20.84,20.84,57600.0,20.5266,20.5463,20.4579,20.4579,57600.0
2011-01-04 12:40:00,20.83,21.01,20.8,20.93,241600.0,20.4481,20.6248,20.4187,20.5463,241600.0
2011-01-04 12:50:00,20.93,20.94,20.81,20.85,85600.0,20.5463,20.5561,20.4285,20.4677,85600.0
2011-01-04 13:00:00,20.85,20.91,20.8,20.82,178100.0,20.4677,20.5266,20.4187,20.4383,178100.0
2011-01-04 13:10:00,20.82,20.87,20.77,20.81,113200.0,20.4383,20.4874,20.3892,20.4285,113200.0
2011-01-04 13:20:00,20.82,20.82,20.75,20.75,66700.0,20.4383,20.4383,20.3696,20.3696,66700.0
2011-01-04 13:30:00,20.75,20.76,20.7,20.73,109100.0,20.3696,20.3794,20.3205,20.3499,109100.0
2011-01-04 13:40:00,20.73,20.82,20.72,20.81,53200.0,20.3499,20.4383,20.3401,20.4285,53200.0
2011-01-04 13:50:00,20.81,20.95,20.81,20.93,86700.0,20.4285,20.5659,20.4285,20.5463,86700.0
2011-01-04 14:00:00,20.94,20.95,20.88,20.92,61200.0,20.5561,20.5659,20.4972,20.5365,61200.0
2011-01-04 14:10:00,20.93,20.96,20.9,20.95,48700.0,20.5463,20.5757,20.5168,20.5659,48700.0
2011-01-04 14:20:00,20.95,20.95,20.85,20.89,151100.0,20.5659,20.5659,20.4677,20.507,151100.0
2011-01-04 14:30:00,20.89,20.9,20.81,20.81,58800.0,20.507,20.5168,20.4285,20.4285,58800.0
2011-01-04 14:40:00,20.82,20.87,20.81,20.81,66700.0,20.4383,20.4874,20.4285,20.4285,66700.0
2011-01-04 14:50:00,20.82,20.85,20.8,20.83,51700.0,20.4383,20.4677,20.4187,20.4481,51700.0
2011-01-04 15:00:00,20.83,20.84,20.82,20.82,45500.0,20.4481,20.4579,20.4383,20.4383,45500.0
2011-01-04 15:10:00,20.82,20.83,20.8,20.81,57700.0,20.4383,20.4481,20.4187,20.4285,57700.0
2011-01-04 15:20:00,20.81,20.86,20.8,20.82,102400.0,20.4285,20.4776,20.4187,20.4383,102400.0
2011-01-04 15:30:00,20.83,20.84,20.79,20.84,166200.0,20.4481,20.4579,20.4088,20.4579,166200.0
2011-01-04 15:40:00,20.84,20.84,20.79,20.81,91900.0,20.4579,20.4579,20.4088,20.4285,91900.0
2011-01-04 15:50:00,20.8,20.87,20.8,20.87,214000.0,20.4187,20.4874,20.4187,20.4874,214000.0
2011-01-05 09:30:00,20.85,20.93,20.79,20.91,68800.0,20.4677,20.5463,20.4088,20.5266,68800.0
2011-01-05 09:40:00,20.91,21.08,20.89,20.9,81400.0,20.5266,20.6935,20.507,20.5168,81400.0
2011-01-05 09:50:00,20.9,20.91,20.74,20.75,73900.0,20.5168,20.5266,20.3598,20.3696,73900.0
2011-01-05 10:00:00,20.76,20.9,20.71,20.9,75600.0,20.3794,20.5168,20.3303,20.5168,75600.0
2011-01-05 10:10:00,20.89,20.9,20.8,20.84,64000.0,20.507,20.5168,20.4187,20.4579,64000.0
2011-01-05 10:20:00,20.84,20.89,20.82,20.87,62200.0,20.4579,20.507,20.4383,20.4874,62200.0
2011-01-05 10:30:00,20.87,20.9,20.81,20.84,49700.0,20.4874,20.5168,20.4285,20.4579,49700.0
2011-01-05 10:40:00,20.84,20.89,20.84,20.86,27300.0,20.4579,20.507,20.4579,20.4776,27300.0
2011-01-05 10:50:00,20.86,20.88,20.8,20.86,123400.0,20.4776,20.4972,20.4187,20.4776,123400.0
2011-01-05 11:00:00,20.86,20.86,20.79,20.81,36000.0,20.4776,20.4776,20.4088,20.4285,36000.0
2011-01-05 11:10:00,20.81,20.81,20.78,20.79,18900.0,20.4285,20.4285,20.399,20.4088,18900.0
2011-01-05 11:20:00,20.79,20.9,20.79,20.89,35000.0,20.4088,20.5168,20.4088,20.507,35000.0
2011-01-05 11:30:00,20.89,20.95,20.89,20.95,30900.0,20.507,20.5659,20.507,20.5659,30900.0
2011-01-05 11:40:00,20.94,20.97,20.91,20.91,43700.0,20.5561,20.5855,20.5266,20.5266,43700.0
2011-01-05 11:50:00,20.91,20.93,20.89,20.92,26500.0,20.5266,20.5463,20.507,20.5365,26500.0
2011-01-05 12:00:00,20.92,20.99,20.91,20.98,35400.0,20.5365,20.6052,20.5266,20.5954,35400.0
2011-01-05 12:10:00,20.99,21.01,20.97,20.98,46300.0,20.6052,20.6248,20.5855,20.5954,46300.0
2011-01-05 12:20:00,20.98,21.07,20.98,21.06,58500.0,20.5954,20.6837,20.5954,20.6739,58500.0
2011-01-05 12:30:00,21.05,21.06,20.99,20.99,39700.0,20.6641,20.6739,20.6052,20.6052,39700.0
2011-01-05 12:40:00,20.99,21.0,20.95,20.95,32800.0,20.6052,20.615,20.5659,20.5659,32800.0
2011-01-05 12:50:00,20.95,20.96,20.91,20.93,30600.0,20.5659,20.5757,20.5266,20.5463,30600.0
2011-01-05 13:00:00,20.94,20.94,20.91,20.92,22500.0,20.5561,20.5561,20.5266,20.5365,22500.0
2011-01-05 13:10:00,20.93,20.95,20.91,20.92,33100.0,20.5463,20.5659,20.5266,20.5365,33100.0
2011-01-05 13:20:00,20.92,20.94,20.92,20.93,19500.0,20.5365,20.5561,20.5365,20.5463,19500.0
2011-01-05 13:30:00,20.94,21.0,20.93,20.98,26500.0,20.5561,20.615,20.5463,20.5954,26500.0
2011-01-05 13:40:00,20.99,21.05,20.98,21.04,55700.0,20.6052,20.6641,20.5954,20.6543,55700.0
2011-01-05 13:50:00,21.03,21.1,21.03,21.09,35800.0,20.6444,20.7132,20.6444,20.7033,35800.0
2011-01-05 14:00:00,21.1,21.15,21.06,21.15,67000.0,20.7132,20.7622,20.6739,20.7622,67000.0
2011-01-05 14:10:00,21.15,21.17,21.14,21.15,48500.0,20.7622,20.7819,20.7524,20.7622,48500.0
2011-01-05 14:20:00,21.16,21.16,21.11,21.11,53400.0,20.7721,20.7721,20.723,20.723,53400.0
2011-01-05 14:30:00,21.1,21.12,21.08,21.1,44800.0,20.7132,20.7328,20.6935,20.7132,44800.0
2011-01-05 14:40:00,21.11,21.11,21.1,21.1,16800.0,20.723,20.723,20.7132,20.7132,16800.0
2011-01-05 14:50:00,21.1,21.11,21.08,21.09,53900.0,20.7132,20.723,20.6935,20.7033,53900.0
2011-01-05 15:00:00,21.09,21.09,20.97,21.0,135000.0,20.7033,20.7033,20.5855,20.615,135000.0
2011-01-05 15:10:00,21.0,21.01,20.93,20.95,87200.0,20.615,20.6248,20.5463,20.5659,87200.0
2011-01-05 15:20:00,20.95,20.97,20.9,20.92,116900.0,20.5659,20.5855,20.5168,20.5365,116900.0
2011-01-05 15:30:00,20.93,20.93,20.87,20.87,99200.0,20.5463,20.5463,20.4874,20.4874,99200.0
2011-01-05 15:40:00,20.88,20.88,20.83,20.86,125300.0,20.4972,20.4972,20.4481,20.4776,125300.0
2011-01-05 15:50:00,20.86,20.87,20.83,20.85,177500.0,20.4776,20.4874,20.4481,20.4677,177500.0
2011-01-06 09:30:00,20.66,20.73,20.48,20.48,134800.0,20.2812,20.3499,20.1045,20.1045,134800.0
2011-01-06 09:40:00,20.49,20.67,20.44,20.63,69300.0,20.1143,20.291,20.0653,20.2518,69300.0
2011-01-06 09:50:00,20.63,20.66,20.61,20.62,84700.0,20.2518,20.2812,20.2321,20.242,84700.0
2011-01-06 10:00:00,20.63,20.71,20.62,20.71,72200.0,20.2518,20.3303,20.242,20.3303,72200.0
2011-01-06 10:10:00,20.71,20.71,20.56,20.67,87300.0,20.3303,20.3303,20.1831,20.291,87300.0
2011-01-06 10:20:00,20.67,20.8,20.67,20.79,75600.0,20.291,20.4187,20.291,20.4088,75600.0
2011-01-06 10:30:00,20.79,20.9,20.79,20.9,70800.0,20.4088,20.5168,20.4088,20.5168,70800.0
2011-01-06 10:40:00,20.9,20.98,20.89,20.98,72200.0,20.5168,20.5954,20.507,20.5954,72200.0
2011-01-06 10:50:00,20.97,21.03,20.92,21.03,110400.0,20.5855,20.6444,20.5365,20.6444,110400.0
2011-01-06 11:00:00,21.04,21.05,20.9,20.93,121900.0,20.6543,20.6641,20.5168,20.5463,121900.0
2011-01-06 11:10:00,20.93,21.03,20.92,21.03,69900.0,20.5463,20.6444,20.5365,20.6444,69900.0
2011-01-06 11:20:00,21.03,21.21,21.03,21.21,100400.0,20.6444,20.8211,20.6444,20.8211,100400.0
2011-01-06 11:30:00,21.2,21.33,21.19,21.22,135900.0,20.8113,20.9389,20.8015,20.831,135900.0
2011-01-06 11:40:00,21.22,21.28,21.16,21.27,60100.0,20.831,20.8899,20.7721,20.88,60100.0
2011-01-06 11:50:00,21.28,21.4,21.27,21.29,108900.0,20.8899,21.0077,20.88,20.8997,108900.0
2011-01-06 12:00:00,21.29,21.38,21.29,21.38,87400.0,20.8997,20.988,20.8997,20.988,87400.0
2011-01-06 12:10:00,21.38,21.42,21.29,21.29,72000.0,20.988,21.0273,20.8997,20.8997,72000.0
2011-01-06 12:20:00,21.28,21.31,21.24,21.28,48300.0,20.8899,20.9193,20.8506,20.8899,48300.0
2011-01-06 12:30:00,21.28,21.28,21.16,21.18,38900.0,20.8899,20.8899,20.7721,20.7917,38900.0
2011-01-06 12:40:00,21.18,21.24,21.16,21.2,36900.0,20.7917,20.8506,20.7721,20.8113,36900.0
2011-01-06 12:50:00,21.19,21.2,21.17,21.17,26000.0,20.8015,20.8113,20.7819,20.7819,26000.0
2011-01-06 13:00:00,21.16,21.16,21.11,21.14,28900.0,20.7721,20.7721,20.723,20.7524,28900.0
2011-01-06 13:10:00,21.14,21.18,21.13,21.16,22800.0,20.7524,20.7917,20.7426,20.7721,22800.0
2011-01-06 13:20:00,21.16,21.19,21.14,21.19,33000.0,20.7721,20.8015,20.7524,20.8015,33000.0
2011-01-06 13:30:00,21.19,21.26,21.19,21.26,36700.0,20.8015,20.8702,20.8015,20.8702,36700.0
2011-01-06 13:40:00,21.26,21.29,21.21,21.24,62400.0,20.8702,20.8997,20.8211,20.8506,62400.0
2011-01-06 13:50:00,21.23,21.24,21.18,21.19,53700.0,20.8408,20.8506,20.7917,20.8015,53700.0
2011-01-06 14:00:00,21.2,21.21,21.16,21.17,44200.0,20.8113,20.8211,20.7721,20.7819,44200.0
2011-01-06 14:10:00,21.17,21.23,21.15,21.23,61700.0,20.7819,20.8408,20.7622,20.8408,61700.0
2011-01-06 14:20:00,21.22,21.22,21.17,21.17,46800.0,20.831,20.831,20.7819,20.7819,46800.0
2011-01-06 14:30:00,21.17,21.19,21.17,21.19,30000.0,20.7819,20.8015,20.7819,20.8015,30000.0
2011-01-06 14:40:00,21.19,21.19,21.11,21.12,67900.0,20.8015,20.8015,20.723,20.7328,67900.0
2011-01-06 14:50:00,21.12,21.14,21.08,21.13,42500.0,20.7328,20.7524,20.6935,20.7426,42500.0
2011-01-06 15:00:00,21.13,21.14,21.1,21.13,54000.0,20.7426,20.7524,20.7132,20.7426,54000.0
2011-01-06 15:10:00,21.14,21.14,21.09,21.09,62900.0,20.7524,20.7524,20.7033,20.7033,62900.0
2011-01-06 15:20:00,21.09,21.18,21.09,21.16,79500.0,20.7033,20.7917,20.7033,20.7721,79500.0
2011-01-06 15:30:00,21.17,21.22,21.16,21.2,64600.0,20.7819,20.831,20.7721,20.8113,64600.0
2011-01-06 15:40:00,21.2,21.26,21.2,21.25,152900.0,20.8113,20.8702,20.8113,20.8604,152900.0
2011-01-06 15:50:00,21.25,21.27,21.24,21.26,175400.0,20.8604,20.88,20.8506,20.8702,175400.0
2011-01-07 09:30:00,21.08,21.4,21.08,21.38,123600.0,20.6935,21.0077,20.6935,20.988,123600.0
2011-01-07 09:40:00,21.38,21.38,21.21,21.22,90300.0,20.988,20.988,20.8211,20.831,90300.0
2011-01-07 09:50:00,21.23,21.27,21.16,21.2,94100.0,20.8408,20.88,20.7721,20.8113,94100.0
2011-01-07 10:00:00,21.2,21.22,21.14,21.22,56200.0,20.8113,20.831,20.7524,20.831,56200.0
2011-01-07 10:10:00,21.23,21.29,21.21,21.24,51300.0,20.8408,20.8997,20.8211,20.8506,51300.0
2011-01-07 10:20:00,21.25,21.27,21.2,21.26,28100.0,20.8604,20.88,20.8113,20.8702,28100.0
2011-01-07 10:30:00,21.26,21.33,21.26,21.31,36400.0,20.8702,20.9389,20.8702,20.9193,36400.0
2011-01-07 10:40:00,21.3,21.3,21.23,21.28,60500.0,20.9095,20.9095,20.8408,20.8899,60500.0
2011-01-07 10:50:00,21.27,21.3,21.25,21.3,129500.0,20.88,20.9095,20.8604,20.9095,129500.0
2011-01-07 11:00:00,21.3,21.38,21.27,21.33,66500.0,20.9095,20.988,20.88,20.9389,66500.0
2011-01-07 11:10:00,21.34,21.38,21.32,21.37,36600.0,20.9488,20.988,20.9291,20.9782,36600.0
2011-01-07 11:20:00,21.37,21.37,21.29,21.3,54000.0,20.9782,20.9782,20.8997,20.9095,54000.0
2011-01-07 11:30:00,21.29,21.3,21.21,21.3,115600.0,20.8997,20.9095,20.8211,20.9095,115600.0
2011-01-07 11:40:00,21.3,21.35,21.28,21.34,49900.0,20.9095,20.9586,20.8899,20.9488,49900.0
2011-01-07 11:50:00,21.33,21.33,21.26,21.3,57300.0,20.9389,20.9389,20.8702,20.9095,57300.0
2011-01-07 12:00:00,21.31,21.31,21.27,21.31,74000.0,20.9193,20.9193,20.88,20.9193,74000.0
2011-01-07 12:10:00,21.3,21.31,21.28,21.31,33900.0,20.9095,20.9193,20.8899,20.9193,33900.0
2011-01-07 12:20:00,21.3,21.31,21.27,21.27,74500.0,20.9095,20.9193,20.88,20.88,74500.0
2011-01-07 12:30:00,21.26,21.27,21.18,21.18,103600.0,20.8702,20.88,20.7917,20.7917,103600.0
2011-01-07 12:40:00,21.18,21.19,21.11,21.11,43400.0,20.7917,20.8015,20.723,20.723,43400.0
2011-01-07 12:50:00,21.1,21.17,21.05,21.16,43800.0,20.7132,20.7819,20.6641,20.7721,43800.0
2011-01-07 13:00:00,21.16,21.16,21.09,21.1,26400.0,20.7721,20.7721,20.7033,20.7132,26400.0
2011-01-07 13:10:00,21.09,21.18,21.07,21.15,45500.0,20.7033,20.7917,20.6837,20.7622,45500.0
2011-01-07 13:20:00,21.15,21.16,21.1,21.14,25400.0,20.7622,20.7721,20.7132,20.7524,25400.0
2011-01-07 13:30:00,21.14,21.19,21.14,21.19,18300.0,20.7524,20.8015,20.7524,20.8015,18300.0
2011-01-07 13:40:00,21.19,21.2,21.14,21.16,26400.0,20.8015,20.8113,20.7524,20.7721,26400.0
2011-01-07 13:50:00,21.16,21.16,21.07,21.08,26800.0,20.7721,20.7721,20.6837,20.6935,26800.0
2011-01-07 14:00:00,21.08,21.12,21.07,21.07,28700.0,20.6935,20.7328,20.6837,20.6837,28700.0
2011-01-07 14:10:00,21.08,21.08,21.06,21.07,17800.0,20.6935,20.6935,20.6739,20.6837,17800.0
2011-01-07 14:20:00,21.06,21.07,21.06,21.06,17400.0,20.6739,20.6837,20.6739,20.6739,17400.0
2011-01-07 14:30:00,21.06,21.11,21.04,21.11,40000.0,20.6739,20.723,20.6543,20.723,40000.0
2011-01-07 14:40:00,21.11,21.12,21.06,21.1,35300.0,20.723,20.7328,20.6739,20.7132,35300.0
2011-01-07 14:50:00,21.11,21.12,21.06,21.07,30500.0,20.723,20.7328,20.6739,20.6837,30500.0
2011-01-07 15:00:00,21.07,21.11,21.06,21.11,25200.0,20.6837,20.723,20.6739,20.723,25200.0
2011-01-07 15:10:00,21.11,21.15,21.08,21.15,47300.0,20.723,20.7622,20.6935,20.7622,47300.0
2011-01-07 15:20:00,21.14,21.19,21.14,21.18,76400.0,20.7524,20.8015,20.7524,20.7917,76400.0
2011-01-07 15:30:00,21.17,21.21,21.16,21.18,69000.0,20.7819,20.8211,20.7721,20.7917,69000.0
2011-01-07 15:40:00,21.18,21.2,21.13,21.13,108600.0,20.7917,20.8113,20.7426,20.7426,108600.0
2011-01-07 15:50:00,21.13,21.16,21.13,21.14,135200.0,20.7426,20.7721,20.7426,20.7524,135200.0
2011-01-10 09:30:00,21.04,21.05,20.93,20.94,43500.0,20.6543,20.6641,20.5463,20.5561,43500.0
2011-01-10 09:40:00,20.94,21.09,20.9,20.99,40300.0,20.5561,20.7033,20.5168,20.6052,40300.0
2011-01-10 09:50:00,20.99,21.0,20.78,20.82,78800.0,20.6052,20.615,20.399,20.4383,78800.0
2011-01-10 10:00:00,20.81,20.91,20.75,20.91,76200.0,20.4285,20.5266,20.3696,20.5266,76200.0
2011-01-10 10:10:00,20.92,21.02,20.88,20.94,54500.0,20.5365,20.6346,20.4972,20.5561,54500.0
2011-01-10 10:20:00,20.94,21.03,20.88,20.99,46900.0,20.5561,20.6444,20.4972,20.6052,46900.0
2011-01-10 10:30:00,21.0,21.1,21.0,21.07,25100.0,20.615,20.7132,20.615,20.6837,25100.0
2011-01-10 10:40:00,21.08,21.13,21.06,21.09,26900.0,20.6935,20.7426,20.6739,20.7033,26900.0
2011-01-10 10:50:00,21.1,21.11,21.03,21.06,31800.0,20.7132,20.723,20.6444,20.6739,31800.0
2011-01-10 11:00:00,21.06,21.06,20.99,21.06,37000.0,20.6739,20.6739,20.6052,20.6739,37000.0
2011-01-10 11:10:00,21.05,21.09,21.02,21.06,32700.0,20.6641,20.7033,20.6346,20.6739,32700.0
2011-01-10 11:20:00,21.06,21.15,21.06,21.13,33100.0,20.6739,20.7622,20.6739,20.7426,33100.0
2011-01-10 11:30:00,21.13,21.15,21.1,21.11,17700.0,20.7426,20.7622,20.7132,20.723,17700.0
2011-01-10 11:40:00,21.11,21.18,21.11,21.16,28700.0,20.723,20.7917,20.723,20.7721,28700.0
2011-01-10 11:50:00,21.16,21.2,21.15,21.18,24100.0,20.7721,20.8113,20.7622,20.7917,24100.0
2011-01-10 12:00:00,21.19,21.24,21.18,21.23,9600.0,20.8015,20.8506,20.7917,20.8408,9600.0
2011-01-10 12:10:00,21.24,21.24,21.13,21.14,29400.0,20.8506,20.8506,20.7426,20.7524,29400.0
2011-01-10 12:20:00,21.15,21.2,21.11,21.2,37900.0,20.7622,20.8113,20.723,20.8113,37900.0
2011-01-10 12:30:00,21.19,21.2,21.14,21.18,26000.0,20.8015,20.8113,20.7524,20.7917,26000.0
2011-01-10 12:40:00,21.19,21.2,21.19,21.19,8500.0,20.8015,20.8113,20.8015,20.8015,8500.0
2011-01-10 12:50:00,21.19,21.19,21.15,21.17,12000.0,20.8015,20.8015,20.7622,20.7819,12000.0
2011-01-10 13:00:00,21.17,21.23,21.16,21.2,11500.0,20.7819,20.8408,20.7721,20.8113,11500.0
2011-01-10 13:10:00,21.21,21.22,21.17,21.17,20300.0,20.8211,20.831,20.7819,20.7819,20300.0
2011-01-10 13:20:00,21.17,21.21,21.16,21.2,17200.0,20.7819,20.8211,20.7721,20.8113,17200.0
2011-01-10 13:30:00,21.21,21.23,21.2,21.2,11000.0,20.8211,20.8408,20.8113,20.8113,11000.0
2011-01-10 13:40:00,21.2,21.29,21.2,21.29,59100.0,20.8113,20.8997,20.8113,20.8997,59100.0
2011-01-10 13:50:00,21.3,21.3,21.28,21.28,8300.0,20.9095,20.9095,20.8899,20.8899,8300.0
2011-01-10 14:00:00,21.28,21.28,21.17,21.21,24700.0,20.8899,20.8899,20.7819,20.8211,24700.0
2011-01-10 14:10:00,21.22,21.27,21.21,21.25,44300.0,20.831,20.88,20.8211,20.8604,44300.0
2011-01-10 14:20:00,21.24,21.28,21.24,21.28,22100.0,20.8506,20.8899,20.8506,20.8899,22100.0
2011-01-10 14:30:00,21.27,21.29,21.27,21.28,11700.0,20.88,20.8997,20.88,20.8899,11700.0
2011-01-10 14:40:00,21.28,21.31,21.28,21.3,23100.0,20.8899,20.9193,20.8899,20.9095,23100.0
2011-01-10 14:50:00,21.31,21.36,21.3,21.35,49700.0,20.9193,20.9684,20.9095,20.9586,49700.0
2011-01-10 15:00:00,21.35,21.4,21.34,21.37,55500.0,20.9586,21.0077,20.9488,20.9782,55500.0
2011-01-10 15:10:00,21.37,21.42,21.37,21.42,77800.0,20.9782,21.0273,20.9782,21.0273,77800.0
2011-01-10 15:20:00,21.41,21.42,21.39,21.4,60900.0,21.0175,21.0273,20.9978,21.0077,60900.0
2011-01-10 15:30:00,21.41,21.41,21.4,21.4,71100.0,21.0175,21.0175,21.0077,21.0077,71100.0
2011-01-10 15:40:00,21.4,21.45,21.39,21.43,145200.0,21.0077,21.0567,20.9978,21.0371,145200.0
2011-01-10 15:50:00,21.43,21.44,21.4,21.41,170900.0,21.0371,21.0469,21.0077,21.0175,170900.0
2011-01-11 09:30:00,21.46,21.5,21.39,21.5,73900.0,21.0666,21.1058,20.9978,21.1058,73900.0
2011-01-11 09:40:00,21.5,21.5,21.43,21.5,110700.0,21.1058,21.1058,21.0371,21.1058,110700.0
2011-01-11 09:50:00,21.5,21.57,21.37,21.4,126800.0,21.1058,21.1745,20.9782,21.0077,126800.0
2011-01-11 10:00:00,21.41,21.48,21.35,21.48,42400.0,21.0175,21.0862,20.9586,21.0862,42400.0
2011-01-11 10:10:00,21.48,21.49,21.45,21.47,36400.0,21.0862,21.096,21.0567,21.0764,36400.0
2011-01-11 10:20:00,21.5,21.61,21.49,21.56,64100.0,21.1058,21.2138,21.096,21.1647,64100.0
2011-01-11 10:30:00,21.56,21.6,21.53,21.59,51500.0,21.1647,21.204,21.1353,21.1942,51500.0
2011-01-11 10:40:00,21.59,21.59,21.48,21.52,68400.0,21.1942,21.1942,21.0862,21.1255,68400.0
2011-01-11 10:50:00,21.52,21.56,21.5,21.55,62400.0,21.1255,21.1647,21.1058,21.1549,62400.0
2011-01-11 11:00:00,21.55,21.56,21.52,21.55,57100.0,21.1549,21.1647,21.1255,21.1549,57100.0
2011-01-11 11:10:00,21.55,21.61,21.54,21.58,38100.0,21.1549,21.2138,21.1451,21.1844,38100.0
2011-01-11 11:20:00,21.58,21.63,21.58,21.6,41400.0,21.1844,21.2334,21.1844,21.204,41400.0
2011-01-11 11:30:00,21.61,21.61,21.51,21.51,23500.0,21.2138,21.2138,21.1156,21.1156,23500.0
2011-01-11 11:40:00,21.52,21.55,21.51,21.54,37500.0,21.1255,21.1549,21.1156,21.1451,37500.0
2011-01-11 11:50:00,21.54,21.63,21.54,21.63,63200.0,21.1451,21.2334,21.1451,21.2334,63200.0
2011-01-11 12:00:00,21.62,21.66,21.59,21.66,38000.0,21.2236,21.2629,21.1942,21.2629,38000.0
2011-01-11 12:10:00,21.66,21.67,21.63,21.64,19700.0,21.2629,21.2727,21.2334,21.2433,19700.0
2011-01-11 12:20:00,21.64,21.64,21.59,21.64,24600.0,21.2433,21.2433,21.1942,21.2433,24600.0
2011-01-11 12:30:00,21.64,21.67,21.64,21.66,34400.0,21.2433,21.2727,21.2433,21.2629,34400.0
2011-01-11 12:40:00,21.65,21.66,21.63,21.65,22200.0,21.2531,21.2629,21.2334,21.2531,22200.0
2011-01-11 12:50:00,21.65,21.69,21.64,21.65,44300.0,21.2531,21.2923,21.2433,21.2531,44300.0
2011-01-11 13:00:00,21.65,21.65,21.55,21.59,60500.0,21.2531,21.2531,21.1549,21.1942,60500.0
2011-01-11 13:10:00,21.58,21.58,21.49,21.56,49300.0,21.1844,21.1844,21.096,21.1647,49300.0
2011-01-11 13:20:00,21.56,21.59,21.55,21.59,57700.0,21.1647,21.1942,21.1549,21.1942,57700.0
2011-01-11 13:30:00,21.59,21.59,21.55,21.56,27100.0,21.1942,21.1942,21.1549,21.1647,27100.0
2011-01-11 13:40:00,21.55,21.56,21.5,21.51,39700.0,21.1549,21.1647,21.1058,21.1156,39700.0
2011-01-11 13:50:00,21.5,21.5,21.42,21.43,52300.0,21.1058,21.1058,21.0273,21.0371,52300.0
2011-01-11 14:00:00,21.44,21.44,21.37,21.42,42100.0,21.0469,21.0469,20.9782,21.0273,42100.0
2011-01-11 14:10:00,21.43,21.46,21.39,21.39,48200.0,21.0371,21.0666,20.9978,20.9978,48200.0
2011-01-11 14:20:00,21.4,21.43,21.38,21.4,90800.0,21.0077,21.0371,20.988,21.0077,90800.0
2011-01-11 14:30:00,21.41,21.41,21.32,21.32,79700.0,21.0175,21.0175,20.9291,20.9291,79700.0
2011-01-11 14:40:00,21.33,21.33,21.32,21.33,31400.0,20.9389,20.9389,20.9291,20.9389,31400.0
2011-01-11 14:50:00,21.33,21.35,21.27,21.32,74900.0,20.9389,20.9586,20.88,20.9291,74900.0
2011-01-11 15:00:00,21.32,21.41,21.31,21.41,53600.0,20.9291,21.0175,20.9193,21.0175,53600.0
2011-01-11 15:10:00,21.41,21.41,21.38,21.38,46200.0,21.0175,21.0175,20.988,20.988,46200.0
2011-01-11 15:20:00,21.38,21.41,21.36,21.4,64000.0,20.988,21.0175,20.9684,21.0077,64000.0
2011-01-11 15:30:00,21.4,21.4,21.38,21.4,36200.0,21.0077,21.0077,20.988,21.0077,36200.0
2011-01-11 15:40:00,21.4,21.4,21.38,21.39,120400.0,21.0077,21.0077,20.988,20.9978,120400.0
2011-01-11 15:50:00,21.4,21.41,21.38,21.39,194700.0,21.0077,21.0175,20.988,20.9978,194700.0
2011-01-12 09:30:00,21.5,21.59,21.5,21.59,28200.0,21.1058,21.1942,21.1058,21.1942,28200.0
2011-01-12 09:40:00,21.58,21.74,21.52,21.72,87000.0,21.1844,21.3414,21.1255,21.3218,87000.0
2011-01-12 09:50:00,21.71,21.75,21.65,21.66,56700.0,21.312,21.3512,21.2531,21.2629,56700.0
2011-01-12 10:00:00,21.67,21.75,21.64,21.73,60900.0,21.2727,21.3512,21.2433,21.3316,60900.0
2011-01-12 10:10:00,21.73,21.75,21.71,21.73,37200.0,21.3316,21.3512,21.312,21.3316,37200.0
2011-01-12 10:20:00,21.74,21.74,21.67,21.67,57800.0,21.3414,21.3414,21.2727,21.2727,57800.0
2011-01-12 10:30:00,21.67,21.67,21.63,21.65,32700.0,21.2727,21.2727,21.2334,21.2531,32700.0
2011-01-12 10:40:00,21.65,21.67,21.62,21.66,38200.0,21.2531,21.2727,21.2236,21.2629,38200.0
2011-01-12 10:50:00,21.65,21.68,21.65,21.68,26900.0,21.2531,21.2825,21.2531,21.2825,26900.0
2011-01-12 11:00:00,21.68,21.74,21.66,21.74,34900.0,21.2825,21.3414,21.2629,21.3414,34900.0
2011-01-12 11:10:00,21.74,21.8,21.73,21.8,83100.0,21.3414,21.4003,21.3316,21.4003,83100.0
2011-01-12 11:20:00,21.8,21.8,21.74,21.78,33900.0,21.4003,21.4003,21.3414,21.3807,33900.0
2011-01-12 11:30:00,21.78,21.8,21.77,21.8,15600.0,21.3807,21.4003,21.3709,21.4003,15600.0
2011-01-12 11:40:00,21.8,21.8,21.72,21.73,28600.0,21.4003,21.4003,21.3218,21.3316,28600.0
2011-01-12 11:50:00,21.72,21.72,21.68,21.68,23800.0,21.3218,21.3218,21.2825,21.2825,23800.0
2011-01-12 12:00:00,21.68,21.68,21.65,21.68,22100.0,21.2825,21.2825,21.2531,21.2825,22100.0
2011-01-12 12:10:00,21.68,21.74,21.66,21.7,37800.0,21.2825,21.3414,21.2629,21.3022,37800.0
2011-01-12 12:20:00,21.71,21.74,21.7,21.74,15600.0,21.312,21.3414,21.3022,21.3414,15600.0
2011-01-12 12:30:00,21.73,21.74,21.65,21.66,26000.0,21.3316,21.3414,21.2531,21.2629,26000.0
2011-01-12 12:40:00,21.65,21.67,21.64,21.66,30200.0,21.2531,21.2727,21.2433,21.2629,30200.0
2011-01-12 12:50:00,21.66,21.66,21.62,21.62,20500.0,21.2629,21.2629,21.2236,21.2236,20500.0
2011-01-12 13:00:00,21.63,21.65,21.61,21.61,24800.0,21.2334,21.2531,21.2138,21.2138,24800.0
2011-01-12 13:10:00,21.61,21.65,21.61,21.65,23100.0,21.2138,21.2531,21.2138,21.2531,23100.0
2011-01-12 13:20:00,21.65,21.66,21.63,21.65,15300.0,21.2531,21.2629,21.2334,21.2531,15300.0
2011-01-12 13:30:00,21.65,21.67,21.64,21.67,24100.0,21.2531,21.2727,21.2433,21.2727,24100.0
2011-01-12 13:40:00,21.67,21.68,21.67,21.67,25700.0,21.2727,21.2825,21.2727,21.2727,25700.0
2011-01-12 13:50:00,21.67,21.68,21.67,21.67,17500.0,21.2727,21.2825,21.2727,21.2727,17500.0
2011-01-12 14:00:00,21.67,21.67,21.6,21.63,35300.0,21.2727,21.2727,21.204,21.2334,35300.0
2011-01-12 14:10:00,21.63,21.66,21.6,21.6,23600.0,21.2334,21.2629,21.204,21.204,23600.0
2011-01-12 14:20:00,21.6,21.6,21.59,21.59,19100.0,21.204,21.204,21.1942,21.1942,19100.0
2011-01-12 14:30:00,21.6,21.6,21.58,21.58,19600.0,21.204,21.204,21.1844,21.1844,19600.0
2011-01-12 14:40:00,21.58,21.59,21.56,21.58,20500.0,21.1844,21.1942,21.1647,21.1844,20500.0
2011-01-12 14:50:00,21.57,21.58,21.51,21.55,65800.0,21.1745,21.1844,21.1156,21.1549,65800.0
2011-01-12 15:00:00,21.55,21.55,21.52,21.53,33300.0,21.1549,21.1549,21.1255,21.1353,33300.0
2011-01-12 15:10:00,21.53,21.53,21.47,21.5,40000.0,21.1353,21.1353,21.0764,21.1058,40000.0
2011-01-12 15:20:00,21.49,21.5,21.47,21.5,72800.0,21.096,21.1058,21.0764,21.1058,72800.0
2011-01-12 15:30:00,21.5,21.56,21.49,21.51,81700.0,21.1058,21.1647,21.096,21.1156,81700.0
2011-01-12 15:40:00,21.51,21.58,21.49,21.58,86500.0,21.1156,21.1844,21.096,21.1844,86500.0
2011-01-12 15:50:00,21.58,21.61,21.57,21.6,129200.0,21.1844,21.2138,21.1745,21.204,129200.0
2011-01-13 09:30:00,21.57,21.65,21.52,21.55,38500.0,21.1745,21.2531,21.1255,21.1549,38500.0
2011-01-13 09:40:00,21.55,21.72,21.53,21.72,21200.0,21.1549,21.3218,21.1353,21.3218,21200.0
2011-01-13 09:50:00,21.73,21.74,21.64,21.65,42900.0,21.3316,21.3414,21.2433,21.2531,42900.0
2011-01-13 10:00:00,21.65,21.66,21.57,21.59,24400.0,21.2531,21.2629,21.1745,21.1942,24400.0
2011-01-13 10:10:00,21.59,21.61,21.53,21.57,25000.0,21.1942,21.2138,21.1353,21.1745,25000.0
2011-01-13 10:20:00,21.56,21.62,21.54,21.57,30700.0,21.1647,21.2236,21.1451,21.1745,30700.0
2011-01-13 10:30:00,21.58,21.64,21.57,21.62,19900.0,21.1844,21.2433,21.1745,21.2236,19900.0
2011-01-13 10:40:00,21.63,21.69,21.6,21.69,36000.0,21.2334,21.2923,21.204,21.2923,36000.0
2011-01-13 10:50:00,21.68,21.71,21.67,21.68,30300.0,21.2825,21.312,21.2727,21.2825,30300.0
2011-01-13 11:00:00,21.68,21.68,21.66,21.66,8200.0,21.2825,21.2825,21.2629,21.2629,8200.0
2011-01-13 11:10:00,21.67,21.73,21.66,21.7,32900.0,21.2727,21.3316,21.2629,21.3022,32900.0
2011-01-13 11:20:00,21.7,21.71,21.59,21.6,39500.0,21.3022,21.312,21.1942,21.204,39500.0
2011-01-13 11:30:00,21.6,21.63,21.59,21.6,40900.0,21.204,21.2334,21.1942,21.204,40900.0
2011-01-13 11:40:00,21.59,21.59,21.57,21.58,19200.0,21.1942,21.1942,21.1745,21.1844,19200.0
2011-01-13 11:50:00,21.57,21.59,21.55,21.58,15300.0,21.1745,21.1942,21.1549,21.1844,15300.0
2011-01-13 12:00:00,21.57,21.6,21.57,21.59,11000.0,21.1745,21.204,21.1745,21.1942,11000.0
2011-01-13 12:10:00,21.59,21.62,21.59,21.62,23700.0,21.1942,21.2236,21.1942,21.2236,23700.0
2011-01-13 12:20:00,21.62,21.62,21.56,21.57,23700.0,21.2236,21.2236,21.1647,21.1745,23700.0
2011-01-13 12:30:00,21.58,21.59,21.56,21.56,20900.0,21.1844,21.1942,21.1647,21.1647,20900.0
2011-01-13 12:40:00,21.57,21.59,21.57,21.59,13000.0,21.1745,21.1942,21.1745,21.1942,13000.0
2011-01-13 12:50:00,21.58,21.58,21.56,21.57,14800.0,21.1844,21.1844,21.1647,21.1745,14800.0
2011-01-13 13:00:00,21.57,21.57,21.5,21.54,37300.0,21.1745,21.1745,21.1058,21.1451,37300.0
2011-01-13 13:10:00,21.55,21.57,21.54,21.54,20200.0,21.1549,21.1745,21.1451,21.1451,20200.0
2011-01-13 13:20:00,21.55,21.55,21.54,21.55,4800.0,21.1549,21.1549,21.1451,21.1549,4800.0
2011-01-13 13:30:00,21.54,21.55,21.49,21.49,26300.0,21.1451,21.1549,21.096,21.096,26300.0
2011-01-13 13:40:00,21.5,21.51,21.49,21.5,17300.0,21.1058,21.1156,21.096,21.1058,17300.0
2011-01-13 13:50:00,21.5,21.51,21.5,21.51,16200.0,21.1058,21.1156,21.1058,21.1156,16200.0
2011-01-13 14:00:00,21.51,21.52,21.5,21.5,22700.0,21.1156,21.1255,21.1058,21.1058,22700.0
2011-01-13 14:10:00,21.5,21.51,21.44,21.49,47000.0,21.1058,21.1156,21.0469,21.096,47000.0
2011-01-13 14:20:00,21.49,21.5,21.49,21.5,12900.0,21.096,21.1058,21.096,21.1058,12900.0
2011-01-13 14:30:00,21.5,21.51,21.48,21.49,25000.0,21.1058,21.1156,21.0862,21.096,25000.0
2011-01-13 14:40:00,21.5,21.5,21.46,21.46,17800.0,21.1058,21.1058,21.0666,21.0666,17800.0
2011-01-13 14:50:00,21.46,21.47,21.38,21.4,61300.0,21.0666,21.0764,20.988,21.0077,61300.0
2011-01-13 15:00:00,21.4,21.44,21.4,21.43,38900.0,21.0077,21.0469,21.0077,21.0371,38900.0
2011-01-13 15:10:00,21.44,21.44,21.42,21.42,47200.0,21.0469,21.0469,21.0273,21.0273,47200.0
2011-01-13 15:20:00,21.42,21.44,21.38,21.38,77900.0,21.0273,21.0469,20.988,20.988,77900.0
2011-01-13 15:30:00,21.38,21.39,21.34,21.36,71200.0,20.988,20.9978,20.9488,20.9684,71200.0
2011-01-13 15:40:00,21.36,21.36,21.33,21.33,139400.0,20.9684,20.9684,20.9389,20.9389,139400.0
2011-01-13 15:50:00,21.33,21.37,21.32,21.36,150400.0,20.9389,20.9782,20.9291,20.9684,150400.0
2011-01-14 09:30:00,21.37,21.68,21.28,21.68,53400.0,20.9782,21.2825,20.8899,21.2825,53400.0
2011-01-14 09:40:00,21.68,21.95,21.63,21.91,161900.0,21.2825,21.5476,21.2334,21.5083,161900.0
2011-01-14 09:50:00,21.92,22.11,21.91,22.04,206100.0,21.5181,21.7046,21.5083,21.6359,206100.0
2011-01-14 10:00:00,22.04,22.18,22.01,22.14,126100.0,21.6359,21.7734,21.6065,21.7341,126100.0
2011-01-14 10:10:00,22.15,22.15,22.09,22.1,40800.0,21.7439,21.7439,21.685,21.6948,40800.0
2011-01-14 10:20:00,22.1,22.16,22.05,22.05,41400.0,21.6948,21.7537,21.6457,21.6457,41400.0
2011-01-14 10:30:00,22.05,22.09,22.03,22.09,38500.0,21.6457,21.685,21.6261,21.685,38500.0
2011-01-14 10:40:00,22.09,22.15,22.08,22.14,41600.0,21.685,21.7439,21.6752,21.7341,41600.0
2011-01-14 10:50:00,22.14,22.15,22.04,22.05,33600.0,21.7341,21.7439,21.6359,21.6457,33600.0
2011-01-14 11:00:00,22.04,22.04,21.97,22.0,79200.0,21.6359,21.6359,21.5672,21.5967,79200.0
2011-01-14 11:10:00,22.0,22.0,21.91,21.92,52100.0,21.5967,21.5967,21.5083,21.5181,52100.0
2011-01-14 11:20:00,21.91,21.91,21.84,21.85,43300.0,21.5083,21.5083,21.4396,21.4494,43300.0
2011-01-14 11:30:00,21.85,21.87,21.83,21.86,49800.0,21.4494,21.469,21.4298,21.4592,49800.0
2011-01-14 11:40:00,21.86,21.88,21.84,21.88,30000.0,21.4592,21.4789,21.4396,21.4789,30000.0
2011-01-14 11:50:00,21.88,21.97,21.88,21.94,65500.0,21.4789,21.5672,21.4789,21.5378,65500.0
2011-01-14 12:00:00,21.93,21.96,21.93,21.94,47700.0,21.5279,21.5574,21.5279,21.5378,47700.0
2011-01-14 12:10:00,21.93,21.99,21.93,21.98,208900.0,21.5279,21.5868,21.5279,21.577,208900.0
2011-01-14 12:20:00,21.98,22.02,21.97,22.01,31300.0,21.577,21.6163,21.5672,21.6065,31300.0
2011-01-14 12:30:00,22.01,22.04,22.01,22.01,26600.0,21.6065,21.6359,21.6065,21.6065,26600.0
2011-01-14 12:40:00,22.01,22.04,22.0,22.04,29400.0,21.6065,21.6359,21.5967,21.6359,29400.0
2011-01-14 12:50:00,22.03,22.04,22.02,22.04,22900.0,21.6261,21.6359,21.6163,21.6359,22900.0
2011-01-14 13:00:00,22.04,22.06,22.03,22.06,30900.0,21.6359,21.6556,21.6261,21.6556,30900.0
2011-01-14 13:10:00,22.06,22.07,22.06,22.06,20800.0,21.6556,21.6654,21.6556,21.6556,20800.0
2011-01-14 13:20:00,22.06,22.07,22.04,22.06,21500.0,21.6556,21.6654,21.6359,21.6556,21500.0
2011-01-14 13:30:00,22.06,22.07,22.05,22.07,17300.0,21.6556,21.6654,21.6457,21.6654,17300.0
2011-01-14 13:40:00,22.07,22.14,22.06,22.14,45800.0,21.6654,21.7341,21.6556,21.7341,45800.0
2011-01-14 13:50:00,22.13,22.2,22.13,22.2,39500.0,21.7243,21.793,21.7243,21.793,39500.0
2011-01-14 14:00:00,22.19,22.2,22.19,22.2,14500.0,21.7832,21.793,21.7832,21.793,14500.0
2011-01-14 14:10:00,22.2,22.2,22.19,22.2,18700.0,21.793,21.793,21.7832,21.793,18700.0
2011-01-14 14:20:00,22.2,22.2,22.19,22.2,20600.0,21.793,21.793,21.7832,21.793,20600.0
2011-01-14 14:30:00,22.2,22.2,22.19,22.19,8600.0,21.793,21.793,21.7832,21.7832,8600.0
2011-01-14 14:40:00,22.2,22.2,22.19,22.2,22800.0,21.793,21.793,21.7832,21.793,22800.0
2011-01-14 14:50:00,22.2,22.2,22.16,22.17,59500.0,21.793,21.793,21.7537,21.7635,59500.0
2011-01-14 15:00:00,22.17,22.17,22.15,22.15,20900.0,21.7635,21.7635,21.7439,21.7439,20900.0
2011-01-14 15:10:00,22.15,22.15,22.11,22.13,59300.0,21.7439,21.7439,21.7046,21.7243,59300.0
2011-01-14 15:20:00,22.12,22.15,22.1,22.1,52500.0,21.7145,21.7439,21.6948,21.6948,52500.0
2011-01-14 15:30:00,22.1,22.12,22.1,22.12,29400.0,21.6948,21.7145,21.6948,21.7145,29400.0
2011-01-14 15:40:00,22.12,22.21,22.11,22.21,69800.0,21.7145,21.8028,21.7046,21.8028,69800.0
2011-01-14 15:50:00,22.2,22.22,22.18,22.21,203600.0,21.793,21.8126,21.7734,21.8028,203600.0
2011-01-18 09:30:00,22.21,22.23,22.1,22.1,65900.0,21.8028,21.8224,21.6948,21.6948,65900.0
2011-01-18 09:40:00,22.11,22.16,22.03,22.03,60300.0,21.7046,21.7537,21.6261,21.6261,60300.0
2011-01-18 09:50:00,22.02,22.14,22.01,22.1,47100.0,21.6163,21.7341,21.6065,21.6948,47100.0
2011-01-18 10:00:00,22.1,22.2,22.05,22.12,33100.0,21.6948,21.793,21.6457,21.7145,33100.0
2011-01-18 10:10:00,22.12,22.21,22.1,22.12,47000.0,21.7145,21.8028,21.6948,21.7145,47000.0
2011-01-18 10:20:00,22.13,22.18,22.09,22.16,38800.0,21.7243,21.7734,21.685,21.7537,38800.0
2011-01-18 10:30:00,22.17,22.18,22.1,22.13,51800.0,21.7635,21.7734,21.6948,21.7243,51800.0
2011-01-18 10:40:00,22.13,22.13,22.04,22.07,49600.0,21.7243,21.7243,21.6359,21.6654,49600.0
2011-01-18 10:50:00,22.07,22.14,22.06,22.11,24600.0,21.6654,21.7341,21.6556,21.7046,24600.0
2011-01-18 11:00:00,22.12,22.2,22.11,22.19,31500.0,21.7145,21.793,21.7046,21.7832,31500.0
2011-01-18 11:10:00,22.2,22.28,22.19,22.27,30200.0,21.793,21.8715,21.7832,21.8617,30200.0
2011-01-18 11:20:00,22.28,22.28,22.22,22.25,42700.0,21.8715,21.8715,21.8126,21.8421,42700.0
2011-01-18 11:30:00,22.25,22.25,22.17,22.18,39400.0,21.8421,21.8421,21.7635,21.7734,39400.0
2011-01-18 11:40:00,22.17,22.25,22.17,22.25,32000.0,21.7635,21.8421,21.7635,21.8421,32000.0
2011-01-18 11:50:00,22.24,22.27,22.23,22.27,32000.0,21.8323,21.8617,21.8224,21.8617,32000.0
2011-01-18 12:00:00,22.27,22.32,22.25,22.28,30200.0,21.8617,21.9108,21.8421,21.8715,30200.0
2011-01-18 12:10:00,22.27,22.31,22.27,22.29,25300.0,21.8617,21.901,21.8617,21.8813,25300.0
2011-01-18 12:20:00,22.29,22.29,22.27,22.28,16800.0,21.8813,21.8813,21.8617,21.8715,16800.0
2011-01-18 12:30:00,22.28,22.34,22.27,22.34,30200.0,21.8715,21.9304,21.8617,21.9304,30200.0
2011-01-18 12:40:00,22.33,22.35,22.31,22.32,33800.0,21.9206,21.9402,21.901,21.9108,33800.0
2011-01-18 12:50:00,22.33,22.36,22.32,22.36,16500.0,21.9206,21.9501,21.9108,21.9501,16500.0
2011-01-18 13:00:00,22.35,22.45,22.35,22.43,73200.0,21.9402,22.0384,21.9402,22.0188,73200.0
2011-01-18 13:10:00,22.43,22.44,22.4,22.4,30600.0,22.0188,22.0286,21.9893,21.9893,30600.0
2011-01-18 13:20:00,22.41,22.42,22.39,22.42,17400.0,21.9991,22.009,21.9795,22.009,17400.0
2011-01-18 13:30:00,22.43,22.44,22.43,22.44,20600.0,22.0188,22.0286,22.0188,22.0286,20600.0
2011-01-18 13:40:00,22.44,22.5,22.43,22.49,96100.0,22.0286,22.0875,22.0188,22.0777,96100.0
2011-01-18 13:50:00,22.49,22.6,22.48,22.5,180400.0,22.0777,22.1857,22.0679,22.0875,180400.0
2011-01-18 14:00:00,22.5,22.5,22.47,22.5,29300.0,22.0875,22.0875,22.058,22.0875,29300.0
2011-01-18 14:10:00,22.49,22.53,22.46,22.52,65700.0,22.0777,22.1169,22.0482,22.1071,65700.0
2011-01-18 14:20:00,22.52,22.52,22.5,22.51,49400.0,22.1071,22.1071,22.0875,22.0973,49400.0
2011-01-18 14:30:00,22.51,22.51,22.47,22.47,44400.0,22.0973,22.0973,22.058,22.058,44400.0
2011-01-18 14:40:00,22.48,22.48,22.43,22.48,36000.0,22.0679,22.0679,22.0188,22.0679,36000.0
2011-01-18 14:50:00,22.47,22.52,22.47,22.49,44200.0,22.058,22.1071,22.058,22.0777,44200.0
2011-01-18 15:00:00,22.5,22.51,22.48,22.48,40600.0,22.0875,22.0973,22.0679,22.0679,40600.0
2011-01-18 15:10:00,22.48,22.48,22.44,22.45,40600.0,22.0679,22.0679,22.0286,22.0384,40600.0
2011-01-18 15:20:00,22.44,22.5,22.44,22.5,73300.0,22.0286,22.0875,22.0286,22.0875,73300.0
2011-01-18 15:30:00,22.49,22.51,22.49,22.5,91400.0,22.0777,22.0973,22.0777,22.0875,91400.0
2011-01-18 15:40:00,22.5,22.53,22.49,22.53,72000.0,22.0875,22.1169,22.0777,22.1169,72000.0
2011-01-18 15:50:00,22.53,22.55,22.52,22.54,135400.0,22.1169,22.1366,22.1071,22.1268,135400.0
2011-01-19 09:30:00,22.77,23.0,22.7,22.83,248400.0,22.3525,22.5783,22.2838,22.4114,248400.0
2011-01-19 09:40:00,22.82,22.96,22.78,22.84,98200.0,22.4016,22.5391,22.3624,22.4213,98200.0
2011-01-19 09:50:00,22.86,22.87,22.73,22.82,108600.0,22.4409,22.4507,22.3133,22.4016,108600.0
2011-01-19 10:00:00,22.81,22.88,22.64,22.64,104800.0,22.3918,22.4605,22.2249,22.2249,104800.0
2011-01-19 10:10:00,22.64,22.68,22.58,22.59,84900.0,22.2249,22.2642,22.166,22.1758,84900.0
2011-01-19 10:20:00,22.59,22.61,22.4,22.4,123000.0,22.1758,22.1955,21.9893,21.9893,123000.0
2011-01-19 10:30:00,22.4,22.42,22.31,22.33,70600.0,21.9893,22.009,21.901,21.9206,70600.0
2011-01-19 10:40:00,22.34,22.35,22.26,22.28,82100.0,21.9304,21.9402,21.8519,21.8715,82100.0
2011-01-19 10:50:00,22.27,22.37,22.23,22.37,46200.0,21.8617,21.9599,21.8224,21.9599,46200.0
2011-01-19 11:00:00,22.37,22.4,22.29,22.35,48300.0,21.9599,21.9893,21.8813,21.9402,48300.0
2011-01-19 11:10:00,22.35,22.45,22.35,22.41,47700.0,21.9402,22.0384,21.9402,21.9991,47700.0
2011-01-19 11:20:00,22.41,22.48,22.41,22.46,34100.0,21.9991,22.0679,21.9991,22.0482,34100.0
2011-01-19 11:30:00,22.46,22.46,22.42,22.44,40700.0,22.0482,22.0482,22.009,22.0286,40700.0
2011-01-19 11:40:00,22.44,22.48,22.42,22.47,42000.0,22.0286,22.0679,22.009,22.058,42000.0
2011-01-19 11:50:00,22.48,22.48,22.39,22.42,83400.0,22.0679,22.0679,21.9795,22.009,83400.0
2011-01-19 12:00:00,22.42,22.42,22.24,22.24,109400.0,22.009,22.009,21.8323,21.8323,109400.0
2011-01-19 12:10:00,22.25,22.28,22.24,22.27,24800.0,21.8421,21.8715,21.8323,21.8617,24800.0
2011-01-19 12:20:00,22.27,22.38,22.27,22.36,50900.0,21.8617,21.9697,21.8617,21.9501,50900.0
2011-01-19 12:30:00,22.35,22.36,22.27,22.34,67300.0,21.9402,21.9501,21.8617,21.9304,67300.0
2011-01-19 12:40:00,22.34,22.36,22.3,22.3,23900.0,21.9304,21.9501,21.8912,21.8912,23900.0
2011-01-19 12:50:00,22.29,22.34,22.28,22.34,14600.0,21.8813,21.9304,21.8715,21.9304,14600.0
2011-01-19 13:00:00,22.33,22.34,22.28,22.3,23500.0,21.9206,21.9304,21.8715,21.8912,23500.0
2011-01-19 13:10:00,22.31,22.32,22.3,22.3,18000.0,21.901,21.9108,21.8912,21.8912,18000.0
2011-01-19 13:20:00,22.3,22.31,22.26,22.29,32500.0,21.8912,21.901,21.8519,21.8813,32500.0
2011-01-19 13:30:00,22.29,22.33,22.28,22.3,18900.0,21.8813,21.9206,21.8715,21.8912,18900.0
2011-01-19 13:40:00,22.3,22.3,22.25,22.25,20200.0,21.8912,21.8912,21.8421,21.8421,20200.0
2011-01-19 13:50:00,22.26,22.27,22.21,22.27,30100.0,21.8519,21.8617,21.8028,21.8617,30100.0
2011-01-19 14:00:00,22.27,22.27,22.26,22.26,14100.0,21.8617,21.8617,21.8519,21.8519,14100.0
2011-01-19 14:10:00,22.27,22.27,22.22,22.24,33800.0,21.8617,21.8617,21.8126,21.8323,33800.0
2011-01-19 14:20:00,22.24,22.24,22.19,22.2,40100.0,21.8323,21.8323,21.7832,21.793,40100.0
2011-01-19 14:30:00,22.19,22.2,22.17,22.18,53100.0,21.7832,21.793,21.7635,21.7734,53100.0
2011-01-19 14:40:00,22.18,22.19,22.11,22.16,51400.0,21.7734,21.7832,21.7046,21.7537,51400.0
2011-01-19 14:50:00,22.15,22.16,22.09,22.09,77300.0,21.7439,21.7537,21.685,21.685,77300.0
2011-01-19 15:00:00,22.09,22.12,21.98,21.98,123700.0,21.685,21.7145,21.577,21.577,123700.0
2011-01-19 15:10:00,21.99,22.03,21.95,22.03,57100.0,21.5868,21.6261,21.5476,21.6261,57100.0
2011-01-19 15:20:00,22.04,22.09,22.03,22.09,76300.0,21.6359,21.685,21.6261,21.685,76300.0
2011-01-19 15:30:00,22.08,22.14,22.07,22.13,94600.0,21.6752,21.7341,21.6654,21.7243,94600.0
2011-01-19 15:40:00,22.13,22.2,22.12,22.17,111200.0,21.7243,21.793,21.7145,21.7635,111200.0
2011-01-19 15:50:00,22.16,22.21,22.15,22.21,171300.0,21.7537,21.8028,21.7439,21.8028,171300.0
2011-01-20 09:30:00,22.17,22.22,21.84,22.02,72500.0,21.7635,21.8126,21.4396,21.6163,72500.0
2011-01-20 09:40:00,22.01,22.31,21.98,22.19,59800.0,21.6065,21.901,21.577,21.7832,59800.0
2011-01-20 09:50:00,22.2,22.23,22.11,22.22,35900.0,21.793,21.8224,21.7046,21.8126,35900.0
2011-01-20 10:00:00,22.22,22.27,22.16,22.17,38500.0,21.8126,21.8617,21.7537,21.7635,38500.0
2011-01-20 10:10:00,22.18,22.18,22.1,22.1,21000.0,21.7734,21.7734,21.6948,21.6948,21000.0
2011-01-20 10:20:00,22.11,22.14,22.05,22.14,40500.0,21.7046,21.7341,21.6457,21.7341,40500.0
2011-01-20 10:30:00,22.14,22.18,22.07,22.07,34600.0,21.7341,21.7734,21.6654,21.6654,34600.0
2011-01-20 10:40:00,22.08,22.1,22.05,22.09,37600.0,21.6752,21.6948,21.6457,21.685,37600.0
2011-01-20 10:50:00,22.1,22.12,22.04,22.05,23100.0,21.6948,21.7145,21.6359,21.6457,23100.0
2011-01-20 11:00:00,22.04,22.09,22.02,22.05,32100.0,21.6359,21.685,21.6163,21.6457,32100.0
2011-01-20 11:10:00,22.05,22.1,22.04,22.08,21200.0,21.6457,21.6948,21.6359,21.6752,21200.0
2011-01-20 11:20:00,22.08,22.08,22.01,22.02,22300.0,21.6752,21.6752,21.6065,21.6163,22300.0
2011-01-20 11:30:00,22.02,22.08,21.99,22.08,48400.0,21.6163,21.6752,21.5868,21.6752,48400.0
2011-01-20 11:40:00,22.08,22.11,22.06,22.11,18800.0,21.6752,21.7046,21.6556,21.7046,18800.0
2011-01-20 11:50:00,22.1,22.15,22.09,22.14,31300.0,21.6948,21.7439,21.685,21.7341,31300.0
2011-01-20 12:00:00,22.15,22.18,22.15,22.17,25000.0,21.7439,21.7734,21.7439,21.7635,25000.0
2011-01-20 12:10:00,22.16,22.17,22.09,22.12,25100.0,21.7537,21.7635,21.685,21.7145,25100.0
2011-01-20 12:20:00,22.12,22.18,22.12,22.14,18100.0,21.7145,21.7734,21.7145,21.7341,18100.0
2011-01-20 12:30:00,22.13,22.19,22.13,22.16,42400.0,21.7243,21.7832,21.7243,21.7537,42400.0
2011-01-20 12:40:00,22.16,22.17,22.15,22.16,13200.0,21.7537,21.7635,21.7439,21.7537,13200.0
2011-01-20 12:50:00,22.15,22.18,22.14,22.16,20200.0,21.7439,21.7734,21.7341,21.7537,20200.0
2011-01-20 13:00:00,22.16,22.16,22.11,22.15,24700.0,21.7537,21.7537,21.7046,21.7439,24700.0
2011-01-20 13:10:00,22.15,22.16,22.13,22.15,20800.0,21.7439,21.7537,21.7243,21.7439,20800.0
2011-01-20 13:20:00,22.15,22.15,22.09,22.12,31400.0,21.7439,21.7439,21.685,21.7145,31400.0
2011-01-20 13:30:00,22.12,22.13,22.11,22.13,18700.0,21.7145,21.7243,21.7046,21.7243,18700.0
2011-01-20 13:40:00,22.13,22.17,22.11,22.16,31400.0,21.7243,21.7635,21.7046,21.7537,31400.0
2011-01-20 13:50:00,22.15,22.25,22.15,22.24,23900.0,21.7439,21.8421,21.7439,21.8323,23900.0
2011-01-20 14:00:00,22.24,22.25,22.2,22.24,30800.0,21.8323,21.8421,21.793,21.8323,30800.0
2011-01-20 14:10:00,22.23,22.26,22.2,22.21,28200.0,21.8224,21.8519,21.793,21.8028,28200.0
2011-01-20 14:20:00,22.2,22.26,22.19,22.23,38800.0,21.793,21.8519,21.7832,21.8224,38800.0
2011-01-20 14:30:00,22.24,22.33,22.24,22.26,72900.0,21.8323,21.9206,21.8323,21.8519,72900.0
2011-01-20 14:40:00,22.26,22.29,22.24,22.24,55600.0,21.8519,21.8813,21.8323,21.8323,55600.0
2011-01-20 14:50:00,22.23,22.27,22.23,22.23,13200.0,21.8224,21.8617,21.8224,21.8224,13200.0
2011-01-20 15:00:00,22.23,22.24,22.19,22.2,37000.0,21.8224,21.8323,21.7832,21.793,37000.0
2011-01-20 15:10:00,22.21,22.23,22.19,22.2,31400.0,21.8028,21.8224,21.7832,21.793,31400.0
2011-01-20 15:20:00,22.2,22.22,22.18,22.18,36000.0,21.793,21.8126,21.7734,21.7734,36000.0
2011-01-20 15:30:00,22.18,22.21,22.16,22.16,72200.0,21.7734,21.8028,21.7537,21.7537,72200.0
2011-01-20 15:40:00,22.17,22.24,22.16,22.22,112500.0,21.7635,21.8323,21.7537,21.8126,112500.0
2011-01-20 15:50:00,22.22,22.25,22.18,22.25,97600.0,21.8126,21.8421,21.7734,21.8421,97600.0
2011-01-21 09:30:00,22.44,22.54,22.37,22.47,175400.0,22.0286,22.1268,21.9599,22.058,175400.0
2011-01-21 09:40:00,22.45,22.48,22.33,22.46,63100.0,22.0384,22.0679,21.9206,22.0482,63100.0
2011-01-21 09:50:00,22.46,22.48,22.35,22.42,67300.0,22.0482,22.0679,21.9402,22.009,67300.0
2011-01-21 10:00:00,22.43,22.43,22.25,22.27,109000.0,22.0188,22.0188,21.8421,21.8617,109000.0
2011-01-21 10:10:00,22.27,22.28,22.18,22.24,56800.0,21.8617,21.8715,21.7734,21.8323,56800.0
2011-01-21 10:20:00,22.24,22.26,22.22,22.22,30500.0,21.8323,21.8519,21.8126,21.8126,30500.0
2011-01-21 10:30:00,22.22,22.35,22.2,22.31,69100.0,21.8126,21.9402,21.793,21.901,69100.0
2011-01-21 10:40:00,22.31,22.34,22.23,22.24,78800.0,21.901,21.9304,21.8224,21.8323,78800.0
2011-01-21 10:50:00,22.24,22.24,22.12,22.15,33500.0,21.8323,21.8323,21.7145,21.7439,33500.0
2011-01-21 11:00:00,22.15,22.2,22.13,22.14,18600.0,21.7439,21.793,21.7243,21.7341,18600.0
2011-01-21 11:10:00,22.14,22.19,22.14,22.18,19600.0,21.7341,21.7832,21.7341,21.7734,19600.0
2011-01-21 11:20:00,22.19,22.23,22.18,22.21,14900.0,21.7832,21.8224,21.7734,21.8028,14900.0
2011-01-21 11:30:00,22.21,22.22,22.16,22.16,13500.0,21.8028,21.8126,21.7537,21.7537,13500.0
2011-01-21 11:40:00,22.16,22.17,22.04,22.08,38100.0,21.7537,21.7635,21.6359,21.6752,38100.0
2011-01-21 11:50:00,22.08,22.12,22.06,22.12,28000.0,21.6752,21.7145,21.6556,21.7145,28000.0
2011-01-21 12:00:00,22.13,22.14,22.11,22.12,9800.0,21.7243,21.7341,21.7046,21.7145,9800.0
2011-01-21 12:10:00,22.11,22.12,22.09,22.1,21900.0,21.7046,21.7145,21.685,21.6948,21900.0
2011-01-21 12:20:00,22.11,22.13,22.09,22.09,25800.0,21.7046,21.7243,21.685,21.685,25800.0
2011-01-21 12:30:00,22.09,22.1,22.06,22.06,27100.0,21.685,21.6948,21.6556,21.6556,27100.0
2011-01-21 12:40:00,22.05,22.05,21.98,22.0,35700.0,21.6457,21.6457,21.577,21.5967,35700.0
2011-01-21 12:50:00,21.99,22.05,21.98,22.05,27400.0,21.5868,21.6457,21.577,21.6457,27400.0
2011-01-21 13:00:00,22.04,22.05,22.01,22.01,13700.0,21.6359,21.6457,21.6065,21.6065,13700.0
2011-01-21 13:10:00,22.01,22.1,22.01,22.1,17800.0,21.6065,21.6948,21.6065,21.6948,17800.0
2011-01-21 13:20:00,22.11,22.12,22.07,22.07,19400.0,21.7046,21.7145,21.6654,21.6654,19400.0
2011-01-21 13:30:00,22.07,22.08,22.02,22.02,66000.0,21.6654,21.6752,21.6163,21.6163,66000.0
2011-01-21 13:40:00,22.03,22.03,21.96,21.96,69600.0,21.6261,21.6261,21.5574,21.5574,69600.0
2011-01-21 13:50:00,21.96,21.96,21.88,21.89,104100.0,21.5574,21.5574,21.4789,21.4887,104100.0
2011-01-21 14:00:00,21.89,22.0,21.89,22.0,40100.0,21.4887,21.5967,21.4887,21.5967,40100.0
2011-01-21 14:10:00,22.0,22.01,21.95,21.97,47000.0,21.5967,21.6065,21.5476,21.5672,47000.0
2011-01-21 14:20:00,21.97,21.99,21.96,21.98,60400.0,21.5672,21.5868,21.5574,21.577,60400.0
2011-01-21 14:30:00,21.98,22.06,21.98,22.0,42300.0,21.577,21.6556,21.577,21.5967,42300.0
2011-01-21 14:40:00,22.0,22.0,21.99,21.99,16300.0,21.5967,21.5967,21.5868,21.5868,16300.0
2011-01-21 14:50:00,21.99,22.0,21.97,21.98,22600.0,21.5868,21.5967,21.5672,21.577,22600.0
2011-01-21 15:00:00,21.98,21.98,21.97,21.97,24100.0,21.577,21.577,21.5672,21.5672,24100.0
2011-01-21 15:10:00,21.97,21.98,21.93,21.94,60500.0,21.5672,21.577,21.5279,21.5378,60500.0
2011-01-21 15:20:00,21.93,21.93,21.87,21.91,73200.0,21.5279,21.5279,21.469,21.5083,73200.0
2011-01-21 15:30:00,21.91,21.93,21.9,21.91,125000.0,21.5083,21.5279,21.4985,21.5083,125000.0
2011-01-21 15:40:00,21.91,21.93,21.9,21.92,129700.0,21.5083,21.5279,21.4985,21.5181,129700.0
2011-01-21 15:50:00,21.92,21.95,21.9,21.94,220300.0,21.5181,21.5476,21.4985,21.5378,220300.0
2011-01-24 09:30:00,21.98,22.75,21.98,22.65,168300.0,21.577,22.3329,21.577,22.2347,168300.0
2011-01-24 09:40:00,22.65,22.83,22.65,22.74,112400.0,22.2347,22.4114,22.2347,22.3231,112400.0
2011-01-24 09:50:00,22.73,22.99,22.73,22.97,115300.0,22.3133,22.5685,22.3133,22.5489,115300.0
2011-01-24 10:00:00,22.97,23.28,22.95,23.27,273400.0,22.5489,22.8532,22.5292,22.8434,273400.0
2011-01-24 10:10:00,23.26,23.37,23.09,23.23,236300.0,22.8336,22.9415,22.6667,22.8041,236300.0
2011-01-24 10:20:00,23.23,23.35,23.17,23.23,112900.0,22.8041,22.9219,22.7452,22.8041,112900.0
2011-01-24 10:30:00,23.24,23.4,23.21,23.32,107200.0,22.8139,22.971,22.7845,22.8925,107200.0
2011-01-24 10:40:00,23.32,23.32,23.2,23.21,140000.0,22.8925,22.8925,22.7747,22.7845,140000.0
2011-01-24 10:50:00,23.21,23.37,23.18,23.36,67700.0,22.7845,22.9415,22.755,22.9317,67700.0
2011-01-24 11:00:00,23.35,23.45,23.29,23.42,56100.0,22.9219,23.0201,22.863,22.9906,56100.0
2011-01-24 11:10:00,23.42,23.59,23.36,23.58,177900.0,22.9906,23.1575,22.9317,23.1477,177900.0
2011-01-24 11:20:00,23.57,23.61,23.5,23.56,122000.0,23.1379,23.1771,23.0692,23.1281,122000.0
2011-01-24 11:30:00,23.55,23.64,23.52,23.55,74600.0,23.1182,23.2066,23.0888,23.1182,74600.0
2011-01-24 11:40:00,23.55,23.71,23.55,23.65,125300.0,23.1182,23.2753,23.1182,23.2164,125300.0
2011-01-24 11:50:00,23.65,23.67,23.57,23.64,98300.0,23.2164,23.236,23.1379,23.2066,98300.0
2011-01-24 12:00:00,23.64,23.72,23.63,23.66,62000.0,23.2066,23.2851,23.1968,23.2262,62000.0
2011-01-24 12:10:00,23.66,23.67,23.63,23.65,85200.0,23.2262,23.236,23.1968,23.2164,85200.0
2011-01-24 12:20:00,23.65,23.67,23.54,23.55,64000.0,23.2164,23.236,23.1084,23.1182,64000.0
2011-01-24 12:30:00,23.54,23.62,23.54,23.55,56600.0,23.1084,23.187,23.1084,23.1182,56600.0
2011-01-24 12:40:00,23.55,23.56,23.46,23.47,66400.0,23.1182,23.1281,23.0299,23.0397,66400.0
2011-01-24 12:50:00,23.47,23.5,23.44,23.47,48700.0,23.0397,23.0692,23.0103,23.0397,48700.0
2011-01-24 13:00:00,23.47,23.5,23.43,23.5,31700.0,23.0397,23.0692,23.0004,23.0692,31700.0
2011-01-24 13:10:00,23.5,23.5,23.43,23.45,72100.0,23.0692,23.0692,23.0004,23.0201,72100.0
2011-01-24 13:20:00,23.43,23.5,23.43,23.47,51100.0,23.0004,23.0692,23.0004,23.0397,51100.0
2011-01-24 13:30:00,23.46,23.46,23.39,23.39,47600.0,23.0299,23.0299,22.9612,22.9612,47600.0
2011-01-24 13:40:00,23.39,23.5,23.37,23.5,68900.0,22.9612,23.0692,22.9415,23.0692,68900.0
2011-01-24 13:50:00,23.49,23.5,23.43,23.48,51700.0,23.0593,23.0692,23.0004,23.0495,51700.0
2011-01-24 14:00:00,23.49,23.5,23.43,23.45,86700.0,23.0593,23.0692,23.0004,23.0201,86700.0
2011-01-24 14:10:00,23.44,23.51,23.44,23.48,86500.0,23.0103,23.079,23.0103,23.0495,86500.0
2011-01-24 14:20:00,23.48,23.48,23.42,23.42,57400.0,23.0495,23.0495,22.9906,22.9906,57400.0
2011-01-24 14:30:00,23.43,23.43,23.37,23.4,104700.0,23.0004,23.0004,22.9415,22.971,104700.0
2011-01-24 14:40:00,23.4,23.46,23.39,23.44,72100.0,22.971,23.0299,22.9612,23.0103,72100.0
2011-01-24 14:50:00,23.45,23.45,23.32,23.33,153800.0,23.0201,23.0201,22.8925,22.9023,153800.0
2011-01-24 15:00:00,23.32,23.33,23.26,23.3,197000.0,22.8925,22.9023,22.8336,22.8728,197000.0
2011-01-24 15:10:00,23.29,23.3,23.23,23.27,108700.0,22.863,22.8728,22.8041,22.8434,108700.0
2011-01-24 15:20:00,23.27,23.33,23.26,23.32,97900.0,22.8434,22.9023,22.8336,22.8925,97900.0
2011-01-24 15:30:00,23.32,23.36,23.3,23.32,198500.0,22.8925,22.9317,22.8728,22.8925,198500.0
2011-01-24 15:40:00,23.33,23.41,23.32,23.39,234400.0,22.9023,22.9808,22.8925,22.9612,234400.0
2011-01-24 15:50:00,23.4,23.41,23.37,23.41,305500.0,22.971,22.9808,22.9415,22.9808,305500.0
2011-01-25 09:30:00,23.26,23.3,22.9,22.94,121900.0,22.8336,22.8728,22.4802,22.5194,121900.0
2011-01-25 09:40:00,22.91,23.08,22.84,23.08,89200.0,22.49,22.6569,22.4213,22.6569,89200.0
2011-01-25 09:50:00,23.08,23.19,23.06,23.19,62700.0,22.6569,22.7648,22.6372,22.7648,62700.0
2011-01-25 10:00:00,23.19,23.28,23.01,23.01,74100.0,22.7648,22.8532,22.5881,22.5881,74100.0
2011-01-25 10:10:00,23.01,23.05,22.92,22.92,71200.0,22.5881,22.6274,22.4998,22.4998,71200.0
2011-01-25 10:20:00,22.92,23.02,22.92,23.02,65200.0,22.4998,22.598,22.4998,22.598,65200.0
2011-01-25 10:30:00,23.01,23.03,22.97,22.97,50300.0,22.5881,22.6078,22.5489,22.5489,50300.0
2011-01-25 10:40:00,22.96,23.05,22.96,22.99,34900.0,22.5391,22.6274,22.5391,22.5685,34900.0
2011-01-25 10:50:00,22.99,23.03,22.98,22.99,59300.0,22.5685,22.6078,22.5587,22.5685,59300.0
2011-01-25 11:00:00,23.0,23.01,22.93,22.98,54500.0,22.5783,22.5881,22.5096,22.5587,54500.0
2011-01-25 11:10:00,22.99,22.99,22.84,22.86,47500.0,22.5685,22.5685,22.4213,22.4409,47500.0
2011-01-25 11:20:00,22.86,22.87,22.82,22.83,24300.0,22.4409,22.4507,22.4016,22.4114,24300.0
2011-01-25 11:30:00,22.83,22.9,22.79,22.9,40200.0,22.4114,22.4802,22.3722,22.4802,40200.0
2011-01-25 11:40:00,22.9,22.9,22.86,22.87,38500.0,22.4802,22.4802,22.4409,22.4507,38500.0
2011-01-25 11:50:00,22.87,22.98,22.86,22.98,30300.0,22.4507,22.5587,22.4409,22.5587,30300.0
2011-01-25 12:00:00,22.98,23.02,22.97,22.99,39100.0,22.5587,22.598,22.5489,22.5685,39100.0
2011-01-25 12:10:00,22.99,23.03,22.99,23.01,39700.0,22.5685,22.6078,22.5685,22.5881,39700.0
2011-01-25 12:20:00,23.0,23.05,23.0,23.01,39200.0,22.5783,22.6274,22.5783,22.5881,39200.0
2011-01-25 12:30:00,23.02,23.03,22.95,22.96,38200.0,22.598,22.6078,22.5292,22.5391,38200.0
2011-01-25 12:40:00,22.96,23.02,22.95,23.0,26500.0,22.5391,22.598,22.5292,22.5783,26500.0
2011-01-25 12:50:00,23.02,23.05,22.98,22.98,26200.0,22.598,22.6274,22.5587,22.5587,26200.0
2011-01-25 13:00:00,22.98,23.0,22.97,22.99,21200.0,22.5587,22.5783,22.5489,22.5685,21200.0
2011-01-25 13:10:00,22.99,23.04,22.98,23.04,15700.0,22.5685,22.6176,22.5587,22.6176,15700.0
2011-01-25 13:20:00,23.04,23.04,23.03,23.04,12900.0,22.6176,22.6176,22.6078,22.6176,12900.0
2011-01-25 13:30:00,23.04,23.05,22.93,22.94,41000.0,22.6176,22.6274,22.5096,22.5194,41000.0
2011-01-25 13:40:00,22.94,23.03,22.94,23.03,14500.0,22.5194,22.6078,22.5194,22.6078,14500.0
2011-01-25 13:50:00,23.02,23.06,23.02,23.06,19700.0,22.598,22.6372,22.598,22.6372,19700.0
2011-01-25 14:00:00,23.06,23.06,23.02,23.05,33500.0,22.6372,22.6372,22.598,22.6274,33500.0
2011-01-25 14:10:00,23.05,23.08,23.0,23.0,56100.0,22.6274,22.6569,22.5783,22.5783,56100.0
2011-01-25 14:20:00,23.0,23.0,22.94,22.96,53600.0,22.5783,22.5783,22.5194,22.5391,53600.0
2011-01-25 14:30:00,22.95,23.03,22.94,23.03,29700.0,22.5292,22.6078,22.5194,22.6078,29700.0
2011-01-25 14:40:00,23.02,23.04,22.96,22.96,47500.0,22.598,22.6176,22.5391,22.5391,47500.0
2011-01-25 14:50:00,22.96,22.98,22.94,22.97,28200.0,22.5391,22.5587,22.5194,22.5489,28200.0
2011-01-25 15:00:00,22.98,23.01,22.95,23.0,76600.0,22.5587,22.5881,22.5292,22.5783,76600.0
2011-01-25 15:10:00,23.0,23.1,23.0,23.1,68700.0,22.5783,22.6765,22.5783,22.6765,68700.0
2011-01-25 15:20:00,23.1,23.11,23.05,23.09,63300.0,22.6765,22.6863,22.6274,22.6667,63300.0
2011-01-25 15:30:00,23.09,23.1,23.02,23.02,81300.0,22.6667,22.6765,22.598,22.598,81300.0
2011-01-25 15:40:00,23.03,23.09,23.0,23.08,117200.0,22.6078,22.6667,22.5783,22.6569,117200.0
2011-01-25 15:50:00,23.08,23.1,23.06,23.08,251600.0,22.6569,22.6765,22.6372,22.6569,251600.0
2011-01-26 09:30:00,23.22,23.37,23.2,23.36,57400.0,22.7943,22.9415,22.7747,22.9317,57400.0
2011-01-26 09:40:00,23.34,23.4,23.26,23.33,50500.0,22.9121,22.971,22.8336,22.9023,50500.0
2011-01-26 09:50:00,23.35,23.38,23.26,23.35,42800.0,22.9219,22.9514,22.8336,22.9219,42800.0
2011-01-26 10:00:00,23.34,23.55,23.34,23.51,67600.0,22.9121,23.1182,22.9121,23.079,67600.0
2011-01-26 10:10:00,23.52,23.62,23.48,23.54,62200.0,23.0888,23.187,23.0495,23.1084,62200.0
2011-01-26 10:20:00,23.56,23.59,23.5,23.56,63000.0,23.1281,23.1575,23.0692,23.1281,63000.0
2011-01-26 10:30:00,23.55,23.55,23.49,23.51,42600.0,23.1182,23.1182,23.0593,23.079,42600.0
2011-01-26 10:40:00,23.52,23.57,23.49,23.51,51600.0,23.0888,23.1379,23.0593,23.079,51600.0
2011-01-26 10:50:00,23.5,23.54,23.39,23.43,29700.0,23.0692,23.1084,22.9612,23.0004,29700.0
2011-01-26 11:00:00,23.44,23.45,23.38,23.42,32100.0,23.0103,23.0201,22.9514,22.9906,32100.0
2011-01-26 11:10:00,23.44,23.45,23.37,23.41,37100.0,23.0103,23.0201,22.9415,22.9808,37100.0
2011-01-26 11:20:00,23.41,23.42,23.31,23.32,24600.0,22.9808,22.9906,22.8826,22.8925,24600.0
2011-01-26 11:30:00,23.32,23.38,23.31,23.36,23400.0,22.8925,22.9514,22.8826,22.9317,23400.0
2011-01-26 11:40:00,23.36,23.4,23.36,23.37,14700.0,22.9317,22.971,22.9317,22.9415,14700.0
2011-01-26 11:50:00,23.37,23.38,23.34,23.37,10400.0,22.9415,22.9514,22.9121,22.9415,10400.0
2011-01-26 12:00:00,23.38,23.42,23.34,23.41,16100.0,22.9514,22.9906,22.9121,22.9808,16100.0
2011-01-26 12:10:00,23.41,23.41,23.36,23.36,10900.0,22.9808,22.9808,22.9317,22.9317,10900.0
2011-01-26 12:20:00,23.36,23.39,23.35,23.36,16100.0,22.9317,22.9612,22.9219,22.9317,16100.0
2011-01-26 12:30:00,23.36,23.39,23.36,23.38,11200.0,22.9317,22.9612,22.9317,22.9514,11200.0
2011-01-26 12:40:00,23.37,23.39,23.35,23.36,14100.0,22.9415,22.9612,22.9219,22.9317,14100.0
2011-01-26 12:50:00,23.36,23.37,23.31,23.34,22300.0,22.9317,22.9415,22.8826,22.9121,22300.0
2011-01-26 13:00:00,23.35,23.35,23.29,23.29,15900.0,22.9219,22.9219,22.863,22.863,15900.0
2011-01-26 13:10:00,23.3,23.3,23.2,23.24,42000.0,22.8728,22.8728,22.7747,22.8139,42000.0
2011-01-26 13:20:00,23.25,23.28,23.24,23.26,15500.0,22.8237,22.8532,22.8139,22.8336,15500.0
2011-01-26 13:30:00,23.26,23.3,23.26,23.28,39900.0,22.8336,22.8728,22.8336,22.8532,39900.0
2011-01-26 13:40:00,23.27,23.32,23.27,23.32,22300.0,22.8434,22.8925,22.8434,22.8925,22300.0
2011-01-26 13:50:00,23.32,23.32,23.28,23.3,49000.0,22.8925,22.8925,22.8532,22.8728,49000.0
2011-01-26 14:00:00,23.29,23.35,23.29,23.34,79500.0,22.863,22.9219,22.863,22.9121,79500.0
2011-01-26 14:10:00,23.35,23.42,23.35,23.39,43000.0,22.9219,22.9906,22.9219,22.9612,43000.0
2011-01-26 14:20:00,23.4,23.41,23.35,23.4,67000.0,22.971,22.9808,22.9219,22.971,67000.0
2011-01-26 14:30:00,23.4,23.42,23.34,23.39,65700.0,22.971,22.9906,22.9121,22.9612,65700.0
2011-01-26 14:40:00,23.41,23.47,23.4,23.42,62200.0,22.9808,23.0397,22.971,22.9906,62200.0
2011-01-26 14:50:00,23.43,23.47,23.39,23.45,62300.0,23.0004,23.0397,22.9612,23.0201,62300.0
2011-01-26 15:00:00,23.45,23.49,23.42,23.48,61200.0,23.0201,23.0593,22.9906,23.0495,61200.0
2011-01-26 15:10:00,23.48,23.5,23.43,23.45,46600.0,23.0495,23.0692,23.0004,23.0201,46600.0
2011-01-26 15:20:00,23.44,23.51,23.44,23.5,47000.0,23.0103,23.079,23.0103,23.0692,47000.0
2011-01-26 15:30:00,23.5,23.52,23.47,23.48,60400.0,23.0692,23.0888,23.0397,23.0495,60400.0
2011-01-26 15:40:00,23.48,23.58,23.48,23.58,104300.0,23.0495,23.1477,23.0495,23.1477,104300.0
2011-01-26 15:50:00,23.58,23.59,23.56,23.56,150400.0,23.1477,23.1575,23.1281,23.1281,150400.0
2011-01-27 09:30:00,23.46,23.55,23.39,23.52,76700.0,23.0299,23.1182,22.9612,23.0888,76700.0
2011-01-27 09:40:00,23.52,23.55,23.4,23.54,62700.0,23.0888,23.1182,22.971,23.1084,62700.0
2011-01-27 09:50:00,23.55,23.69,23.5,23.64,67400.0,23.1182,23.2557,23.0692,23.2066,67400.0
2011-01-27 10:00:00,23.64,23.73,23.64,23.71,67000.0,23.2066,23.2949,23.2066,23.2753,67000.0
2011-01-27 10:10:00,23.71,23.8,23.7,23.72,76900.0,23.2753,23.3637,23.2655,23.2851,76900.0
2011-01-27 10:20:00,23.72,23.73,23.61,23.68,48400.0,23.2851,23.2949,23.1771,23.2459,48400.0
2011-01-27 10:30:00,23.69,23.69,23.52,23.52,45700.0,23.2557,23.2557,23.0888,23.0888,45700.0
2011-01-27 10:40:00,23.53,23.55,23.49,23.51,54200.0,23.0986,23.1182,23.0593,23.079,54200.0
2011-01-27 10:50:00,23.51,23.51,23.46,23.46,44500.0,23.079,23.079,23.0299,23.0299,44500.0
2011-01-27 11:00:00,23.46,23.46,23.39,23.43,45700.0,23.0299,23.0299,22.9612,23.0004,45700.0
2011-01-27 11:10:00,23.44,23.46,23.38,23.42,54600.0,23.0103,23.0299,22.9514,22.9906,54600.0
2011-01-27 11:20:00,23.42,23.44,23.34,23.34,42700.0,22.9906,23.0103,22.9121,22.9121,42700.0
2011-01-27 11:30:00,23.34,23.38,23.23,23.3,83100.0,22.9121,22.9514,22.8041,22.8728,83100.0
2011-01-27 11:40:00,23.3,23.36,23.28,23.34,43100.0,22.8728,22.9317,22.8532,22.9121,43100.0
2011-01-27 11:50:00,23.34,23.39,23.28,23.38,52900.0,22.9121,22.9612,22.8532,22.9514,52900.0
2011-01-27 12:00:00,23.39,23.44,23.38,23.4,41400.0,22.9612,23.0103,22.9514,22.971,41400.0
2011-01-27 12:10:00,23.4,23.51,23.4,23.5,38500.0,22.971,23.079,22.971,23.0692,38500.0
2011-01-27 12:20:00,23.5,23.52,23.44,23.46,32800.0,23.0692,23.0888,23.0103,23.0299,32800.0
2011-01-27 12:30:00,23.45,23.55,23.44,23.52,33600.0,23.0201,23.1182,23.0103,23.0888,33600.0
2011-01-27 12:40:00,23.51,23.59,23.49,23.59,27500.0,23.079,23.1575,23.0593,23.1575,27500.0
2011-01-27 12:50:00,23.59,23.62,23.55,23.61,59300.0,23.1575,23.187,23.1182,23.1771,59300.0
2011-01-27 13:00:00,23.61,23.65,23.61,23.63,32700.0,23.1771,23.2164,23.1771,23.1968,32700.0
2011-01-27 13:10:00,23.64,23.73,23.63,23.73,34000.0,23.2066,23.2949,23.1968,23.2949,34000.0
2011-01-27 13:20:00,23.73,23.73,23.63,23.64,33400.0,23.2949,23.2949,23.1968,23.2066,33400.0
2011-01-27 13:30:00,23.64,23.71,23.63,23.67,43500.0,23.2066,23.2753,23.1968,23.236,43500.0
2011-01-27 13:40:00,23.67,23.67,23.59,23.59,25900.0,23.236,23.236,23.1575,23.1575,25900.0
2011-01-27 13:50:00,23.59,23.68,23.59,23.68,45400.0,23.1575,23.2459,23.1575,23.2459,45400.0
2011-01-27 14:00:00,23.68,23.7,23.62,23.7,43400.0,23.2459,23.2655,23.187,23.2655,43400.0
2011-01-27 14:10:00,23.7,23.73,23.63,23.63,43100.0,23.2655,23.2949,23.1968,23.1968,43100.0
2011-01-27 14:20:00,23.64,23.68,23.58,23.59,43000.0,23.2066,23.2459,23.1477,23.1575,43000.0
2011-01-27 14:30:00,23.59,23.64,23.57,23.63,47300.0,23.1575,23.2066,23.1379,23.1968,47300.0
2011-01-27 14:40:00,23.63,23.63,23.57,23.63,90500.0,23.1968,23.1968,23.1379,23.1968,90500.0
2011-01-27 14:50:00,23.63,23.63,23.57,23.62,61300.0,23.1968,23.1968,23.1379,23.187,61300.0
2011-01-27 15:00:00,23.62,23.63,23.54,23.58,61800.0,23.187,23.1968,23.1084,23.1477,61800.0
2011-01-27 15:10:00,23.58,23.69,23.58,23.63,102400.0,23.1477,23.2557,23.1477,23.1968,102400.0
2011-01-27 15:20:00,23.63,23.67,23.6,23.66,81300.0,23.1968,23.236,23.1673,23.2262,81300.0
2011-01-27 15:30:00,23.66,23.7,23.64,23.69,89400.0,23.2262,23.2655,23.2066,23.2557,89400.0
2011-01-27 15:40:00,23.68,23.72,23.67,23.71,127000.0,23.2459,23.2851,23.236,23.2753,127000.0
2011-01-27 15:50:00,23.71,23.71,23.64,23.64,240500.0,23.2753,23.2753,23.2066,23.2066,240500.0
2011-01-28 09:30:00,23.67,23.75,23.54,23.54,15300.0,23.236,23.3146,23.1084,23.1084,15300.0
2011-01-28 09:40:00,23.55,23.68,23.55,23.61,18100.0,23.1182,23.2459,23.1182,23.1771,18100.0
2011-01-28 09:50:00,23.6,23.61,23.5,23.53,23100.0,23.1673,23.1771,23.0692,23.0986,23100.0
2011-01-28 10:00:00,23.54,23.54,23.4,23.44,18200.0,23.1084,23.1084,22.971,23.0103,18200.0
2011-01-28 10:10:00,23.44,23.55,23.4,23.5,25100.0,23.0103,23.1182,22.971,23.0692,25100.0
2011-01-28 10:20:00,23.5,23.5,23.28,23.34,35800.0,23.0692,23.0692,22.8532,22.9121,35800.0
2011-01-28 10:30:00,23.31,23.38,23.29,23.35,28500.0,22.8826,22.9514,22.863,22.9219,28500.0
2011-01-28 10:40:00,23.34,23.39,23.25,23.33,30000.0,22.9121,22.9612,22.8237,22.9023,30000.0
2011-01-28 10:50:00,23.33,23.33,23.2,23.26,22000.0,22.9023,22.9023,22.7747,22.8336,22000.0
2011-01-28 11:00:00,23.25,23.26,23.19,23.26,28600.0,22.8237,22.8336,22.7648,22.8336,28600.0
2011-01-28 11:10:00,23.27,23.29,23.2,23.28,20400.0,22.8434,22.863,22.7747,22.8532,20400.0
2011-01-28 11:20:00,23.29,23.32,23.27,23.32,30100.0,22.863,22.8925,22.8434,22.8925,30100.0
2011-01-28 11:30:00,23.31,23.31,23.19,23.23,42700.0,22.8826,22.8826,22.7648,22.8041,42700.0
2011-01-28 11:40:00,23.24,23.25,23.2,23.2,27600.0,22.8139,22.8237,22.7747,22.7747,27600.0
2011-01-28 11:50:00,23.2,23.26,23.15,23.25,82700.0,22.7747,22.8336,22.7256,22.8237,82700.0
2011-01-28 12:00:00,23.24,23.28,23.1,23.28,91800.0,22.8139,22.8532,22.6765,22.8532,91800.0
2011-01-28 12:10:00,23.28,23.33,23.23,23.25,52400.0,22.8532,22.9023,22.8041,22.8237,52400.0
2011-01-28 12:20:00,23.25,23.3,23.24,23.25,50700.0,22.8237,22.8728,22.8139,22.8237,50700.0
2011-01-28 12:30:00,23.25,23.36,23.24,23.28,70800.0,22.8237,22.9317,22.8139,22.8532,70800.0
2011-01-28 12:40:00,23.27,23.37,23.27,23.35,36600.0,22.8434,22.9415,22.8434,22.9219,36600.0
2011-01-28 12:50:00,23.36,23.36,23.26,23.31,19300.0,22.9317,22.9317,22.8336,22.8826,19300.0
2011-01-28 13:00:00,23.32,23.32,23.21,23.21,27000.0,22.8925,22.8925,22.7845,22.7845,27000.0
2011-01-28 13:10:00,23.22,23.26,23.16,23.2,31100.0,22.7943,22.8336,22.7354,22.7747,31100.0
2011-01-28 13:20:00,23.2,23.22,23.14,23.17,34500.0,22.7747,22.7943,22.7158,22.7452,34500.0
2011-01-28 13:30:00,23.17,23.21,23.12,23.16,19400.0,22.7452,22.7845,22.6961,22.7354,19400.0
2011-01-28 13:40:00,23.15,23.19,23.11,23.19,33700.0,22.7256,22.7648,22.6863,22.7648,33700.0
2011-01-28 13:50:00,23.2,23.31,23.2,23.29,34400.0,22.7747,22.8826,22.7747,22.863,34400.0
2011-01-28 14:00:00,23.3,23.31,23.26,23.28,36300.0,22.8728,22.8826,22.8336,22.8532,36300.0
2011-01-28 14:10:00,23.28,23.3,23.18,23.22,33800.0,22.8532,22.8728,22.755,22.7943,33800.0
2011-01-28 14:20:00,23.22,23.25,23.16,23.17,34000.0,22.7943,22.8237,22.7354,22.7452,34000.0
2011-01-28 14:30:00,23.17,23.19,23.13,23.15,48300.0,22.7452,22.7648,22.7059,22.7256,48300.0
2011-01-28 14:40:00,23.15,23.24,23.14,23.22,26200.0,22.7256,22.8139,22.7158,22.7943,26200.0
2011-01-28 14:50:00,23.22,23.24,23.13,23.19,29700.0,22.7943,22.8139,22.7059,22.7648,29700.0
2011-01-28 15:00:00,23.18,23.23,23.15,23.16,37200.0,22.755,22.8041,22.7256,22.7354,37200.0
2011-01-28 15:10:00,23.16,23.18,23.11,23.15,42600.0,22.7354,22.755,22.6863,22.7256,42600.0
2011-01-28 15:20:00,23.15,23.16,23.08,23.1,73900.0,22.7256,22.7354,22.6569,22.6765,73900.0
2011-01-28 15:30:00,23.1,23.12,23.07,23.09,69700.0,22.6765,22.6961,22.647,22.6667,69700.0
2011-01-28 15:40:00,23.1,23.12,23.02,23.03,148100.0,22.6765,22.6961,22.598,22.6078,148100.0
2011-01-28 15:50:00,23.02,23.13,23.02,23.11,333100.0,22.598,22.7059,22.598,22.6863,333100.0
2011-01-31 09:30:00,23.48,23.56,23.31,23.33,66400.0,23.0495,23.1281,22.8826,22.9023,66400.0
2011-01-31 09:40:00,23.36,23.45,23.26,23.27,39600.0,22.9317,23.0201,22.8336,22.8434,39600.0
2011-01-31 09:50:00,23.27,23.36,23.2,23.27,69200.0,22.8434,22.9317,22.7747,22.8434,69200.0
2011-01-31 10:00:00,23.27,23.39,23.25,23.32,37400.0,22.8434,22.9612,22.8237,22.8925,37400.0
2011-01-31 10:10:00,23.33,23.38,23.25,23.38,38200.0,22.9023,22.9514,22.8237,22.9514,38200.0
2011-01-31 10:20:00,23.37,23.45,23.37,23.44,58700.0,22.9415,23.0201,22.9415,23.0103,58700.0
2011-01-31 10:30:00,23.45,23.45,23.39,23.43,26900.0,23.0201,23.0201,22.9612,23.0004,26900.0
2011-01-31 10:40:00,23.44,23.46,23.39,23.43,61000.0,23.0103,23.0299,22.9612,23.0004,61000.0
2011-01-31 10:50:00,23.43,23.55,23.43,23.52,28800.0,23.0004,23.1182,23.0004,23.0888,28800.0
2011-01-31 11:00:00,23.51,23.56,23.49,23.5,25800.0,23.079,23.1281,23.0593,23.0692,25800.0
2011-01-31 11:10:00,23.49,23.54,23.45,23.5,31700.0,23.0593,23.1084,23.0201,23.0692,31700.0
2011-01-31 11:20:00,23.49,23.54,23.48,23.5,47800.0,23.0593,23.1084,23.0495,23.0692,47800.0
2011-01-31 11:30:00,23.5,23.5,23.39,23.4,18900.0,23.0692,23.0692,22.9612,22.971,18900.0
2011-01-31 11:40:00,23.41,23.46,23.37,23.39,37700.0,22.9808,23.0299,22.9415,22.9612,37700.0
2011-01-31 11:50:00,23.39,23.48,23.39,23.46,23300.0,22.9612,23.0495,22.9612,23.0299,23300.0
2011-01-31 12:00:00,23.48,23.63,23.48,23.6,45600.0,23.0495,23.1968,23.0495,23.1673,45600.0
2011-01-31 12:10:00,23.61,23.64,23.59,23.64,27200.0,23.1771,23.2066,23.1575,23.2066,27200.0
2011-01-31 12:20:00,23.65,23.78,23.64,23.78,61000.0,23.2164,23.344,23.2066,23.344,61000.0
2011-01-31 12:30:00,23.78,23.81,23.73,23.73,42200.0,23.344,23.3735,23.2949,23.2949,42200.0
2011-01-31 12:40:00,23.74,23.75,23.69,23.74,24400.0,23.3048,23.3146,23.2557,23.3048,24400.0
2011-01-31 12:50:00,23.73,23.75,23.72,23.72,13000.0,23.2949,23.3146,23.2851,23.2851,13000.0
2011-01-31 13:00:00,23.73,23.81,23.72,23.77,35900.0,23.2949,23.3735,23.2851,23.3342,35900.0
2011-01-31 13:10:00,23.78,23.83,23.77,23.79,19600.0,23.344,23.3931,23.3342,23.3538,19600.0
2011-01-31 13:20:00,23.79,23.81,23.78,23.81,20900.0,23.3538,23.3735,23.344,23.3735,20900.0
2011-01-31 13:30:00,23.82,23.84,23.73,23.75,58600.0,23.3833,23.4029,23.2949,23.3146,58600.0
2011-01-31 13:40:00,23.75,23.77,23.7,23.77,77100.0,23.3146,23.3342,23.2655,23.3342,77100.0
2011-01-31 13:50:00,23.78,23.85,23.78,23.83,38900.0,23.344,23.4127,23.344,23.3931,38900.0
2011-01-31 14:00:00,23.83,23.87,23.82,23.86,23700.0,23.3931,23.4324,23.3833,23.4226,23700.0
2011-01-31 14:10:00,23.85,23.86,23.75,23.76,53300.0,23.4127,23.4226,23.3146,23.3244,53300.0
2011-01-31 14:20:00,23.77,23.77,23.73,23.73,31500.0,23.3342,23.3342,23.2949,23.2949,31500.0
2011-01-31 14:30:00,23.73,23.74,23.68,23.68,32600.0,23.2949,23.3048,23.2459,23.2459,32600.0
2011-01-31 14:40:00,23.69,23.69,23.65,23.65,41000.0,23.2557,23.2557,23.2164,23.2164,41000.0
2011-01-31 14:50:00,23.65,23.69,23.63,23.66,75700.0,23.2164,23.2557,23.1968,23.2262,75700.0
2011-01-31 15:00:00,23.66,23.7,23.64,23.64,49000.0,23.2262,23.2655,23.2066,23.2066,49000.0
2011-01-31 15:10:00,23.64,23.68,23.63,23.65,69000.0,23.2066,23.2459,23.1968,23.2164,69000.0
2011-01-31 15:20:00,23.65,23.66,23.58,23.6,108700.0,23.2164,23.2262,23.1477,23.1673,108700.0
2011-01-31 15:30:00,23.6,23.7,23.6,23.7,71800.0,23.1673,23.2655,23.1673,23.2655,71800.0
2011-01-31 15:40:00,23.69,23.74,23.69,23.72,93400.0,23.2557,23.3048,23.2557,23.2851,93400.0
2011-01-31 15:50:00,23.73,23.74,23.71,23.72,127800.0,23.2949,23.3048,23.2753,23.2851,127800.0
2011-02-01 09:30:00,23.81,23.99,23.81,23.96,99500.0,23.3735,23.5502,23.3735,23.5207,99500.0
2011-02-01 09:40:00,23.96,23.98,23.83,23.91,96900.0,23.5207,23.5404,23.3931,23.4716,96900.0
2011-02-01 09:50:00,23.91,23.92,23.86,23.89,37400.0,23.4716,23.4815,23.4226,23.452,37400.0
2011-02-01 10:00:00,23.92,23.94,23.88,23.91,63800.0,23.4815,23.5011,23.4422,23.4716,63800.0
2011-02-01 10:10:00,23.9,23.92,23.81,23.85,71800.0,23.4618,23.4815,23.3735,23.4127,71800.0
2011-02-01 10:20:00,23.85,23.9,23.84,23.86,63100.0,23.4127,23.4618,23.4029,23.4226,63100.0
2011-02-01 10:30:00,23.86,23.95,23.85,23.94,56100.0,23.4226,23.5109,23.4127,23.5011,56100.0
2011-02-01 10:40:00,23.94,23.96,23.9,23.9,45900.0,23.5011,23.5207,23.4618,23.4618,45900.0
2011-02-01 10:50:00,23.89,23.93,23.88,23.93,32900.0,23.452,23.4913,23.4422,23.4913,32900.0
2011-02-01 11:00:00,23.94,24.0,23.93,23.99,21500.0,23.5011,23.56,23.4913,23.5502,21500.0
2011-02-01 11:10:00,23.99,23.99,23.9,23.92,21100.0,23.5502,23.5502,23.4618,23.4815,21100.0
2011-02-01 11:20:00,23.92,24.0,23.92,23.98,22900.0,23.4815,23.56,23.4815,23.5404,22900.0
2011-02-01 11:30:00,23.98,24.03,23.98,24.03,73000.0,23.5404,23.5894,23.5404,23.5894,73000.0
2011-02-01 11:40:00,24.03,24.08,24.03,24.07,20300.0,23.5894,23.6385,23.5894,23.6287,20300.0
2011-02-01 11:50:00,24.07,24.14,24.07,24.13,69000.0,23.6287,23.6974,23.6287,23.6876,69000.0
2011-02-01 12:00:00,24.13,24.14,24.07,24.08,43900.0,23.6876,23.6974,23.6287,23.6385,43900.0
2011-02-01 12:10:00,24.08,24.12,24.07,24.11,53800.0,23.6385,23.6778,23.6287,23.668,53800.0
2011-02-01 12:20:00,24.11,24.13,24.06,24.06,33200.0,23.668,23.6876,23.6189,23.6189,33200.0
2011-02-01 12:30:00,24.06,24.06,24.03,24.05,35100.0,23.6189,23.6189,23.5894,23.6091,35100.0
2011-02-01 12:40:00,24.04,24.05,24.02,24.04,33700.0,23.5993,23.6091,23.5796,23.5993,33700.0
2011-02-01 12:50:00,24.04,24.1,24.03,24.1,51900.0,23.5993,23.6582,23.5894,23.6582,51900.0
2011-02-01 13:00:00,24.09,24.1,24.06,24.06,29100.0,23.6483,23.6582,23.6189,23.6189,29100.0
2011-02-01 13:10:00,24.07,24.08,24.04,24.05,16900.0,23.6287,23.6385,23.5993,23.6091,16900.0
2011-02-01 13:20:00,24.05,24.05,24.02,24.03,43000.0,23.6091,23.6091,23.5796,23.5894,43000.0
2011-02-01 13:30:00,24.02,24.03,23.97,23.97,29800.0,23.5796,23.5894,23.5305,23.5305,29800.0
2011-02-01 13:40:00,23.98,24.0,23.96,24.0,71200.0,23.5404,23.56,23.5207,23.56,71200.0
2011-02-01 13:50:00,24.0,24.0,23.95,23.95,40500.0,23.56,23.56,23.5109,23.5109,40500.0
2011-02-01 14:00:00,23.95,23.95,23.94,23.94,35900.0,23.5109,23.5109,23.5011,23.5011,35900.0
2011-02-01 14:10:00,23.94,23.94,23.89,23.92,60200.0,23.5011,23.5011,23.452,23.4815,60200.0
2011-02-01 14:20:00,23.92,23.92,23.88,23.89,40500.0,23.4815,23.4815,23.4422,23.452,40500.0
2011-02-01 14:30:00,23.89,23.89,23.85,23.86,45900.0,23.452,23.452,23.4127,23.4226,45900.0
2011-02-01 14:40:00,23.86,23.88,23.85,23.86,62000.0,23.4226,23.4422,23.4127,23.4226,62000.0
2011-02-01 14:50:00,23.86,23.9,23.85,23.89,48400.0,23.4226,23.4618,23.4127,23.452,48400.0
2011-02-01 15:00:00,23.88,23.89,23.82,23.82,65200.0,23.4422,23.452,23.3833,23.3833,65200.0
2011-02-01 15:10:00,23.82,23.86,23.82,23.85,38400.0,23.3833,23.4226,23.3833,23.4127,38400.0
2011-02-01 15:20:00,23.85,23.9,23.85,23.9,30100.0,23.4127,23.4618,23.4127,23.4618,30100.0
2011-02-01 15:30:00,23.89,23.92,23.87,23.92,58100.0,23.452,23.4815,23.4324,23.4815,58100.0
2011-02-01 15:40:00,23.91,23.94,23.88,23.93,76900.0,23.4716,23.5011,23.4422,23.4913,76900.0
2011-02-01 15:50:00,23.93,23.94,23.87,23.87,138400.0,23.4913,23.5011,23.4324,23.4324,138400.0
2011-02-02 09:30:00,23.85,23.85,23.61,23.63,60200.0,23.4127,23.4127,23.1771,23.1968,60200.0
2011-02-02 09:40:00,23.63,23.73,23.58,23.71,52000.0,23.1968,23.2949,23.1477,23.2753,52000.0
2011-02-02 09:50:00,23.71,23.79,23.69,23.72,56200.0,23.2753,23.3538,23.2557,23.2851,56200.0
2011-02-02 10:00:00,23.73,23.74,23.52,23.55,80100.0,23.2949,23.3048,23.0888,23.1182,80100.0
2011-02-02 10:10:00,23.55,23.61,23.54,23.59,65500.0,23.1182,23.1771,23.1084,23.1575,65500.0
2011-02-02 10:20:00,23.59,23.6,23.49,23.53,101500.0,23.1575,23.1673,23.0593,23.0986,101500.0
2011-02-02 10:30:00,23.54,23.56,23.47,23.53,81300.0,23.1084,23.1281,23.0397,23.0986,81300.0
2011-02-02 10:40:00,23.52,23.55,23.48,23.5,32800.0,23.0888,23.1182,23.0495,23.0692,32800.0
2011-02-02 10:50:00,23.51,23.57,23.5,23.51,47700.0,23.079,23.1379,23.0692,23.079,47700.0
2011-02-02 11:00:00,23.52,23.55,23.49,23.49,42900.0,23.0888,23.1182,23.0593,23.0593,42900.0
2011-02-02 11:10:00,23.49,23.5,23.48,23.5,30400.0,23.0593,23.0692,23.0495,23.0692,30400.0
2011-02-02 11:20:00,23.5,23.5,23.45,23.47,46600.0,23.0692,23.0692,23.0201,23.0397,46600.0
2011-02-02 11:30:00,23.47,23.5,23.47,23.48,29100.0,23.0397,23.0692,23.0397,23.0495,29100.0
2011-02-02 11:40:00,23.48,23.48,23.44,23.47,33400.0,23.0495,23.0495,23.0103,23.0397,33400.0
2011-02-02 11:50:00,23.48,23.5,23.47,23.48,48900.0,23.0495,23.0692,23.0397,23.0495,48900.0
2011-02-02 12:00:00,23.48,23.48,23.39,23.43,81100.0,23.0495,23.0495,22.9612,23.0004,81100.0
2011-02-02 12:10:00,23.43,23.48,23.42,23.46,38600.0,23.0004,23.0495,22.9906,23.0299,38600.0
2011-02-02 12:20:00,23.46,23.47,23.43,23.46,21000.0,23.0299,23.0397,23.0004,23.0299,21000.0
2011-02-02 12:30:00,23.46,23.51,23.46,23.5,27200.0,23.0299,23.079,23.0299,23.0692,27200.0
2011-02-02 12:40:00,23.5,23.56,23.5,23.55,27200.0,23.0692,23.1281,23.0692,23.1182,27200.0
2011-02-02 12:50:00,23.55,23.56,23.51,23.55,45500.0,23.1182,23.1281,23.079,23.1182,45500.0
2011-02-02 13:00:00,23.55,23.62,23.55,23.62,50900.0,23.1182,23.187,23.1182,23.187,50900.0
2011-02-02 13:10:00,23.61,23.64,23.6,23.61,40100.0,23.1771,23.2066,23.1673,23.1771,40100.0
2011-02-02 13:20:00,23.61,23.62,23.59,23.6,42900.0,23.1771,23.187,23.1575,23.1673,42900.0
2011-02-02 13:30:00,23.6,23.61,23.59,23.61,24400.0,23.1673,23.1771,23.1575,23.1771,24400.0
2011-02-02 13:40:00,23.6,23.61,23.56,23.56,105400.0,23.1673,23.1771,23.1281,23.1281,105400.0
2011-02-02 13:50:00,23.57,23.57,23.53,23.54,221800.0,23.1379,23.1379,23.0986,23.1084,221800.0
2011-02-02 14:00:00,23.54,23.59,23.54,23.59,24000.0,23.1084,23.1575,23.1084,23.1575,24000.0
2011-02-02 14:10:00,23.59,23.63,23.59,23.62,79300.0,23.1575,23.1968,23.1575,23.187,79300.0
2011-02-02 14:20:00,23.62,23.62,23.57,23.57,39400.0,23.187,23.187,23.1379,23.1379,39400.0
2011-02-02 14:30:00,23.57,23.58,23.54,23.54,46900.0,23.1379,23.1477,23.1084,23.1084,46900.0
2011-02-02 14:40:00,23.55,23.55,23.51,23.52,61100.0,23.1182,23.1182,23.079,23.0888,61100.0
2011-02-02 14:50:00,23.52,23.54,23.48,23.52,111300.0,23.0888,23.1084,23.0495,23.0888,111300.0
2011-02-02 15:00:00,23.52,23.58,23.5,23.5,82200.0,23.0888,23.1477,23.0692,23.0692,82200.0
2011-02-02 15:10:00,23.5,23.58,23.5,23.58,57800.0,23.0692,23.1477,23.0692,23.1477,57800.0
2011-02-02 15:20:00,23.57,23.61,23.49,23.5,69900.0,23.1379,23.1771,23.0593,23.0692,69900.0
2011-02-02 15:30:00,23.5,23.53,23.48,23.51,76500.0,23.0692,23.0986,23.0495,23.079,76500.0
2011-02-02 15:40:00,23.51,23.58,23.48,23.56,241200.0,23.079,23.1477,23.0495,23.1281,241200.0
2011-02-02 15:50:00,23.57,23.6,23.53,23.59,311600.0,23.1379,23.1673,23.0986,23.1575,311600.0
2011-02-03 09:30:00,23.51,23.58,23.35,23.49,80200.0,23.079,23.1477,22.9219,23.0593,80200.0
2011-02-03 09:40:00,23.48,23.63,23.47,23.51,88800.0,23.0495,23.1968,23.0397,23.079,88800.0
2011-02-03 09:50:00,23.51,23.56,23.39,23.44,98100.0,23.079,23.1281,22.9612,23.0103,98100.0
2011-02-03 10:00:00,23.44,23.5,23.29,23.31,88900.0,23.0103,23.0692,22.863,22.8826,88900.0
2011-02-03 10:10:00,23.3,23.3,23.16,23.21,57200.0,22.8728,22.8728,22.7354,22.7845,57200.0
2011-02-03 10:20:00,23.21,23.28,23.17,23.27,39600.0,22.7845,22.8532,22.7452,22.8434,39600.0
2011-02-03 10:30:00,23.27,23.29,23.17,23.24,46800.0,22.8434,22.863,22.7452,22.8139,46800.0
2011-02-03 10:40:00,23.25,23.35,23.2,23.29,45400.0,22.8237,22.9219,22.7747,22.863,45400.0
2011-02-03 10:50:00,23.3,23.32,23.27,23.29,32500.0,22.8728,22.8925,22.8434,22.863,32500.0
2011-02-03 11:00:00,23.29,23.29,23.21,23.22,29900.0,22.863,22.863,22.7845,22.7943,29900.0
2011-02-03 11:10:00,23.23,23.3,23.23,23.28,19600.0,22.8041,22.8728,22.8041,22.8532,19600.0
2011-02-03 11:20:00,23.27,23.35,23.25,23.32,27200.0,22.8434,22.9219,22.8237,22.8925,27200.0
2011-02-03 11:30:00,23.33,23.4,23.31,23.39,15200.0,22.9023,22.971,22.8826,22.9612,15200.0
2011-02-03 11:40:00,23.39,23.43,23.35,23.38,18500.0,22.9612,23.0004,22.9219,22.9514,18500.0
2011-02-03 11:50:00,23.39,23.47,23.39,23.43,18700.0,22.9612,23.0397,22.9612,23.0004,18700.0
2011-02-03 12:00:00,23.44,23.47,23.36,23.36,23900.0,23.0103,23.0397,22.9317,22.9317,23900.0
2011-02-03 12:10:00,23.37,23.44,23.36,23.44,12700.0,22.9415,23.0103,22.9317,23.0103,12700.0
2011-02-03 12:20:00,23.44,23.49,23.44,23.49,14400.0,23.0103,23.0593,23.0103,23.0593,14400.0
2011-02-03 12:30:00,23.5,23.5,23.45,23.46,16400.0,23.0692,23.0692,23.0201,23.0299,16400.0
2011-02-03 12:40:00,23.47,23.48,23.43,23.43,18900.0,23.0397,23.0495,23.0004,23.0004,18900.0
2011-02-03 12:50:00,23.44,23.5,23.44,23.49,29500.0,23.0103,23.0692,23.0103,23.0593,29500.0
2011-02-03 13:00:00,23.49,23.5,23.46,23.49,14500.0,23.0593,23.0692,23.0299,23.0593,14500.0
2011-02-03 13:10:00,23.48,23.5,23.43,23.45,43100.0,23.0495,23.0692,23.0004,23.0201,43100.0
2011-02-03 13:20:00,23.45,23.49,23.45,23.47,15600.0,23.0201,23.0593,23.0201,23.0397,15600.0
2011-02-03 13:30:00,23.47,23.49,23.44,23.45,25500.0,23.0397,23.0593,23.0103,23.0201,25500.0
2011-02-03 13:40:00,23.45,23.45,23.39,23.43,37200.0,23.0201,23.0201,22.9612,23.0004,37200.0
2011-02-03 13:50:00,23.44,23.46,23.42,23.46,21700.0,23.0103,23.0299,22.9906,23.0299,21700.0
2011-02-03 14:00:00,23.46,23.48,23.42,23.44,28000.0,23.0299,23.0495,22.9906,23.0103,28000.0
2011-02-03 14:10:00,23.44,23.45,23.39,23.44,37600.0,23.0103,23.0201,22.9612,23.0103,37600.0
2011-02-03 14:20:00,23.45,23.47,23.43,23.43,37600.0,23.0201,23.0397,23.0004,23.0004,37600.0
2011-02-03 14:30:00,23.44,23.46,23.42,23.46,14100.0,23.0103,23.0299,22.9906,23.0299,14100.0
2011-02-03 14:40:00,23.46,23.47,23.42,23.43,29000.0,23.0299,23.0397,22.9906,23.0004,29000.0
2011-02-03 14:50:00,23.43,23.46,23.4,23.42,60600.0,23.0004,23.0299,22.971,22.9906,60600.0
2011-02-03 15:00:00,23.42,23.48,23.41,23.46,69500.0,22.9906,23.0495,22.9808,23.0299,69500.0
2011-02-03 15:10:00,23.47,23.48,23.43,23.44,48500.0,23.0397,23.0495,23.0004,23.0103,48500.0
2011-02-03 15:20:00,23.43,23.45,23.39,23.4,82800.0,23.0004,23.0201,22.9612,22.971,82800.0
2011-02-03 15:30:00,23.4,23.43,23.39,23.41,143700.0,22.971,23.0004,22.9612,22.9808,143700.0
2011-02-03 15:40:00,23.4,23.42,23.37,23.4,106300.0,22.971,22.9906,22.9415,22.971,106300.0
2011-02-03 15:50:00,23.4,23.41,23.35,23.36,271000.0,22.971,22.9808,22.9219,22.9317,271000.0
2011-02-04 09:30:00,23.41,23.63,23.39,23.62,89800.0,22.9808,23.1968,22.9612,23.187,89800.0
2011-02-04 09:40:00,23.62,23.84,23.62,23.69,98200.0,23.187,23.4029,23.187,23.2557,98200.0
2011-02-04 09:50:00,23.69,23.82,23.66,23.81,53000.0,23.2557,23.3833,23.2262,23.3735,53000.0
2011-02-04 10:00:00,23.81,23.86,23.7,23.74,65100.0,23.3735,23.4226,23.2655,23.3048,65100.0
2011-02-04 10:10:00,23.73,23.74,23.64,23.68,88300.0,23.2949,23.3048,23.2066,23.2459,88300.0
2011-02-04 10:20:00,23.67,23.76,23.65,23.69,35600.0,23.236,23.3244,23.2164,23.2557,35600.0
2011-02-04 10:30:00,23.69,23.74,23.66,23.69,44000.0,23.2557,23.3048,23.2262,23.2557,44000.0
2011-02-04 10:40:00,23.69,23.71,23.57,23.6,40700.0,23.2557,23.2753,23.1379,23.1673,40700.0
2011-02-04 10:50:00,23.6,23.6,23.46,23.53,55600.0,23.1673,23.1673,23.0299,23.0986,55600.0
2011-02-04 11:00:00,23.52,23.58,23.47,23.55,67200.0,23.0888,23.1477,23.0397,23.1182,67200.0
2011-02-04 11:10:00,23.56,23.6,23.45,23.5,66600.0,23.1281,23.1673,23.0201,23.0692,66600.0
2011-02-04 11:20:00,23.49,23.54,23.48,23.5,40800.0,23.0593,23.1084,23.0495,23.0692,40800.0
2011-02-04 11:30:00,23.5,23.55,23.48,23.5,26100.0,23.0692,23.1182,23.0495,23.0692,26100.0
2011-02-04 11:40:00,23.5,23.52,23.41,23.44,45400.0,23.0692,23.0888,22.9808,23.0103,45400.0
2011-02-04 11:50:00,23.43,23.44,23.36,23.4,56800.0,23.0004,23.0103,22.9317,22.971,56800.0
2011-02-04 12:00:00,23.4,23.4,23.35,23.38,33100.0,22.971,22.971,22.9219,22.9514,33100.0
2011-02-04 12:10:00,23.37,23.43,23.36,23.39,39200.0,22.9415,23.0004,22.9317,22.9612,39200.0
2011-02-04 12:20:00,23.39,23.44,23.39,23.43,31100.0,22.9612,23.0103,22.9612,23.0004,31100.0
2011-02-04 12:30:00,23.43,23.45,23.41,23.43,31700.0,23.0004,23.0201,22.9808,23.0004,31700.0
2011-02-04 12:40:00,23.43,23.47,23.43,23.46,16400.0,23.0004,23.0397,23.0004,23.0299,16400.0
2011-02-04 12:50:00,23.46,23.48,23.44,23.46,27600.0,23.0299,23.0495,23.0103,23.0299,27600.0
2011-02-04 13:00:00,23.46,23.46,23.42,23.45,29500.0,23.0299,23.0299,22.9906,23.0201,29500.0
2011-02-04 13:10:00,23.45,23.45,23.42,23.43,29300.0,23.0201,23.0201,22.9906,23.0004,29300.0
2011-02-04 13:20:00,23.43,23.44,23.39,23.43,24500.0,23.0004,23.0103,22.9612,23.0004,24500.0
2011-02-04 13:30:00,23.43,23.45,23.42,23.43,14500.0,23.0004,23.0201,22.9906,23.0004,14500.0
2011-02-04 13:40:00,23.44,23.47,23.43,23.47,24500.0,23.0103,23.0397,23.0004,23.0397,24500.0
2011-02-04 13:50:00,23.47,23.49,23.46,23.46,35700.0,23.0397,23.0593,23.0299,23.0299,35700.0
2011-02-04 14:00:00,23.46,23.46,23.41,23.42,25800.0,23.0299,23.0299,22.9808,22.9906,25800.0
2011-02-04 14:10:00,23.41,23.43,23.39,23.41,42800.0,22.9808,23.0004,22.9612,22.9808,42800.0
2011-02-04 14:20:00,23.42,23.42,23.37,23.41,79700.0,22.9906,22.9906,22.9415,22.9808,79700.0
2011-02-04 14:30:00,23.41,23.44,23.41,23.43,25800.0,22.9808,23.0103,22.9808,23.0004,25800.0
2011-02-04 14:40:00,23.43,23.45,23.39,23.44,62000.0,23.0004,23.0201,22.9612,23.0103,62000.0
2011-02-04 14:50:00,23.45,23.48,23.44,23.45,43300.0,23.0201,23.0495,23.0103,23.0201,43300.0
2011-02-04 15:00:00,23.45,23.46,23.41,23.46,51700.0,23.0201,23.0299,22.9808,23.0299,51700.0
2011-02-04 15:10:00,23.46,23.49,23.45,23.47,60500.0,23.0299,23.0593,23.0201,23.0397,60500.0
2011-02-04 15:20:00,23.46,23.5,23.45,23.5,46400.0,23.0299,23.0692,23.0201,23.0692,46400.0
2011-02-04 15:30:00,23.5,23.55,23.5,23.53,58600.0,23.0692,23.1182,23.0692,23.0986,58600.0
2011-02-04 15:40:00,23.53,23.59,23.52,23.59,83800.0,23.0986,23.1575,23.0888,23.1575,83800.0
2011-02-04 15:50:00,23.58,23.59,23.54,23.57,151200.0,23.1477,23.1575,23.1084,23.1379,151200.0
2011-02-07 09:30:00,23.62,23.79,23.54,23.74,19400.0,23.187,23.3538,23.1084,23.3048,19400.0
2011-02-07 09:40:00,23.75,23.82,23.7,23.72,35300.0,23.3146,23.3833,23.2655,23.2851,35300.0
2011-02-07 09:50:00,23.73,23.76,23.65,23.72,39700.0,23.2949,23.3244,23.2164,23.2851,39700.0
2011-02-07 10:00:00,23.73,23.79,23.69,23.69,52500.0,23.2949,23.3538,23.2557,23.2557,52500.0
2011-02-07 10:10:00,23.7,23.76,23.68,23.72,43900.0,23.2655,23.3244,23.2459,23.2851,43900.0
2011-02-07 10:20:00,23.72,23.75,23.69,23.71,30800.0,23.2851,23.3146,23.2557,23.2753,30800.0
2011-02-07 10:30:00,23.71,23.78,23.68,23.78,30700.0,23.2753,23.344,23.2459,23.344,30700.0
2011-02-07 10:40:00,23.8,23.8,23.7,23.74,22600.0,23.3637,23.3637,23.2655,23.3048,22600.0
2011-02-07 10:50:00,23.77,23.83,23.77,23.83,24000.0,23.3342,23.3931,23.3342,23.3931,24000.0
2011-02-07 11:00:00,23.83,23.87,23.77,23.79,28600.0,23.3931,23.4324,23.3342,23.3538,28600.0
2011-02-07 11:10:00,23.79,23.86,23.78,23.81,26500.0,23.3538,23.4226,23.344,23.3735,26500.0
2011-02-07 11:20:00,23.81,23.89,23.8,23.89,26600.0,23.3735,23.452,23.3637,23.452,26600.0
2011-02-07 11:30:00,23.89,23.91,23.84,23.85,34200.0,23.452,23.4716,23.4029,23.4127,34200.0
2011-02-07 11:40:00,23.84,23.86,23.77,23.77,30900.0,23.4029,23.4226,23.3342,23.3342,30900.0
2011-02-07 11:50:00,23.77,23.78,23.66,23.69,50100.0,23.3342,23.344,23.2262,23.2557,50100.0
2011-02-07 12:00:00,23.7,23.75,23.7,23.73,13300.0,23.2655,23.3146,23.2655,23.2949,13300.0
2011-02-07 12:10:00,23.73,23.8,23.7,23.76,28000.0,23.2949,23.3637,23.2655,23.3244,28000.0
2011-02-07 12:20:00,23.76,23.76,23.71,23.72,13100.0,23.3244,23.3244,23.2753,23.2851,13100.0
2011-02-07 12:30:00,23.72,23.78,23.71,23.73,39100.0,23.2851,23.344,23.2753,23.2949,39100.0
2011-02-07 12:40:00,23.74,23.76,23.7,23.7,29800.0,23.3048,23.3244,23.2655,23.2655,29800.0
2011-02-07 12:50:00,23.71,23.75,23.7,23.72,24300.0,23.2753,23.3146,23.2655,23.2851,24300.0
2011-02-07 13:00:00,23.71,23.72,23.66,23.69,27200.0,23.2753,23.2851,23.2262,23.2557,27200.0
2011-02-07 13:10:00,23.7,23.75,23.69,23.74,10900.0,23.2655,23.3146,23.2557,23.3048,10900.0
2011-02-07 13:20:00,23.75,23.76,23.7,23.71,32500.0,23.3146,23.3244,23.2655,23.2753,32500.0
2011-02-07 13:30:00,23.72,23.73,23.66,23.67,24800.0,23.2851,23.2949,23.2262,23.236,24800.0
2011-02-07 13:40:00,23.68,23.73,23.68,23.71,25700.0,23.2459,23.2949,23.2459,23.2753,25700.0
2011-02-07 13:50:00,23.71,23.76,23.7,23.74,20900.0,23.2753,23.3244,23.2655,23.3048,20900.0
2011-02-07 14:00:00,23.75,23.75,23.72,23.73,23900.0,23.3146,23.3146,23.2851,23.2949,23900.0
2011-02-07 14:10:00,23.73,23.73,23.68,23.71,26400.0,23.2949,23.2949,23.2459,23.2753,26400.0
2011-02-07 14:20:00,23.71,23.75,23.7,23.7,25100.0,23.2753,23.3146,23.2655,23.2655,25100.0
2011-02-07 14:30:00,23.71,23.71,23.67,23.67,21000.0,23.2753,23.2753,23.236,23.236,21000.0
2011-02-07 14:40:00,23.68,23.75,23.67,23.71,39300.0,23.2459,23.3146,23.236,23.2753,39300.0
2011-02-07 14:50:00,23.71,23.74,23.59,23.64,57300.0,23.2753,23.3048,23.1575,23.2066,57300.0
2011-02-07 15:00:00,23.65,23.71,23.64,23.7,25000.0,23.2164,23.2753,23.2066,23.2655,25000.0
2011-02-07 15:10:00,23.7,23.71,23.61,23.62,37400.0,23.2655,23.2753,23.1771,23.187,37400.0
2011-02-07 15:20:00,23.63,23.7,23.62,23.66,54100.0,23.1968,23.2655,23.187,23.2262,54100.0
2011-02-07 15:30:00,23.66,23.66,23.59,23.63,114700.0,23.2262,23.2262,23.1575,23.1968,114700.0
2011-02-07 15:40:00,23.62,23.67,23.59,23.64,86800.0,23.187,23.236,23.1575,23.2066,86800.0
2011-02-07 15:50:00,23.65,23.66,23.59,23.59,257600.0,23.2164,23.2262,23.1575,23.1575,257600.0
2011-02-08 09:30:00,23.58,23.59,23.43,23.51,37100.0,23.1477,23.1575,23.0004,23.079,37100.0
2011-02-08 09:40:00,23.51,23.64,23.51,23.63,49400.0,23.079,23.2066,23.079,23.1968,49400.0
2011-02-08 09:50:00,23.63,23.75,23.63,23.71,33400.0,23.1968,23.3146,23.1968,23.2753,33400.0
2011-02-08 10:00:00,23.7,23.75,23.54,23.59,51400.0,23.2655,23.3146,23.1084,23.1575,51400.0
2011-02-08 10:10:00,23.59,23.7,23.59,23.66,36800.0,23.1575,23.2655,23.1575,23.2262,36800.0
2011-02-08 10:20:00,23.66,23.66,23.59,23.61,61200.0,23.2262,23.2262,23.1575,23.1771,61200.0
2011-02-08 10:30:00,23.61,23.63,23.56,23.56,26200.0,23.1771,23.1968,23.1281,23.1281,26200.0
2011-02-08 10:40:00,23.57,23.65,23.56,23.64,45500.0,23.1379,23.2164,23.1281,23.2066,45500.0
2011-02-08 10:50:00,23.64,23.65,23.55,23.6,36200.0,23.2066,23.2164,23.1182,23.1673,36200.0
2011-02-08 11:00:00,23.61,23.62,23.51,23.59,29200.0,23.1771,23.187,23.079,23.1575,29200.0
2011-02-08 11:10:00,23.59,23.63,23.49,23.5,33100.0,23.1575,23.1968,23.0593,23.0692,33100.0
2011-02-08 11:20:00,23.5,23.56,23.49,23.54,36100.0,23.0692,23.1281,23.0593,23.1084,36100.0
2011-02-08 11:30:00,23.55,23.6,23.54,23.55,25500.0,23.1182,23.1673,23.1084,23.1182,25500.0
2011-02-08 11:40:00,23.55,23.6,23.55,23.6,49600.0,23.1182,23.1673,23.1182,23.1673,49600.0
2011-02-08 11:50:00,23.6,23.6,23.56,23.56,41000.0,23.1673,23.1673,23.1281,23.1281,41000.0
2011-02-08 12:00:00,23.57,23.57,23.51,23.51,35800.0,23.1379,23.1379,23.079,23.079,35800.0
2011-02-08 12:10:00,23.51,23.52,23.51,23.52,41300.0,23.079,23.0888,23.079,23.0888,41300.0
2011-02-08 12:20:00,23.52,23.52,23.51,23.52,38900.0,23.0888,23.0888,23.079,23.0888,38900.0
2011-02-08 12:30:00,23.52,23.52,23.48,23.51,70300.0,23.0888,23.0888,23.0495,23.079,70300.0
2011-02-08 12:40:00,23.51,23.51,23.48,23.5,36200.0,23.079,23.079,23.0495,23.0692,36200.0
2011-02-08 12:50:00,23.51,23.55,23.5,23.55,39000.0,23.079,23.1182,23.0692,23.1182,39000.0
2011-02-08 13:00:00,23.55,23.57,23.54,23.57,9200.0,23.1182,23.1379,23.1084,23.1379,9200.0
2011-02-08 13:10:00,23.57,23.6,23.55,23.58,24700.0,23.1379,23.1673,23.1182,23.1477,24700.0
2011-02-08 13:20:00,23.58,23.58,23.56,23.57,16600.0,23.1477,23.1477,23.1281,23.1379,16600.0
2011-02-08 13:30:00,23.57,23.58,23.49,23.5,63700.0,23.1379,23.1477,23.0593,23.0692,63700.0
2011-02-08 13:40:00,23.5,23.51,23.47,23.51,34500.0,23.0692,23.079,23.0397,23.079,34500.0
2011-02-08 13:50:00,23.51,23.52,23.48,23.5,20000.0,23.079,23.0888,23.0495,23.0692,20000.0
2011-02-08 14:00:00,23.49,23.49,23.48,23.48,19900.0,23.0593,23.0593,23.0495,23.0495,19900.0
2011-02-08 14:10:00,23.49,23.49,23.45,23.46,27200.0,23.0593,23.0593,23.0201,23.0299,27200.0
2011-02-08 14:20:00,23.45,23.49,23.45,23.48,17000.0,23.0201,23.0593,23.0201,23.0495,17000.0
2011-02-08 14:30:00,23.48,23.5,23.48,23.5,43900.0,23.0495,23.0692,23.0495,23.0692,43900.0
2011-02-08 14:40:00,23.5,23.5,23.48,23.48,30800.0,23.0692,23.0692,23.0495,23.0495,30800.0
2011-02-08 14:50:00,23.48,23.49,23.46,23.47,25600.0,23.0495,23.0593,23.0299,23.0397,25600.0
2011-02-08 15:00:00,23.48,23.49,23.45,23.48,58600.0,23.0495,23.0593,23.0201,23.0495,58600.0
2011-02-08 15:10:00,23.48,23.5,23.45,23.49,48700.0,23.0495,23.0692,23.0201,23.0593,48700.0
2011-02-08 15:20:00,23.5,23.5,23.46,23.46,38800.0,23.0692,23.0692,23.0299,23.0299,38800.0
2011-02-08 15:30:00,23.47,23.48,23.46,23.48,71300.0,23.0397,23.0495,23.0299,23.0495,71300.0
2011-02-08 15:40:00,23.48,23.48,23.46,23.47,110400.0,23.0495,23.0495,23.0299,23.0397,110400.0
2011-02-08 15:50:00,23.48,23.48,23.44,23.47,240100.0,23.0495,23.0495,23.0103,23.0397,240100.0
2011-02-09 09:30:00,23.47,23.58,23.44,23.47,77100.0,23.0397,23.1477,23.0103,23.0397,77100.0
2011-02-09 09:40:00,23.48,23.49,23.36,23.4,53400.0,23.0495,23.0593,22.9317,22.971,53400.0
2011-02-09 09:50:00,23.41,23.49,23.38,23.48,33800.0,22.9808,23.0593,22.9514,23.0495,33800.0
2011-02-09 10:00:00,23.49,23.49,23.28,23.29,75600.0,23.0593,23.0593,22.8532,22.863,75600.0
2011-02-09 10:10:00,23.29,23.35,23.27,23.29,46600.0,22.863,22.9219,22.8434,22.863,46600.0
2011-02-09 10:20:00,23.29,23.41,23.29,23.35,30300.0,22.863,22.9808,22.863,22.9219,30300.0
2011-02-09 10:30:00,23.34,23.41,23.3,23.35,38600.0,22.9121,22.9808,22.8728,22.9219,38600.0
2011-02-09 10:40:00,23.36,23.44,23.33,23.37,46300.0,22.9317,23.0103,22.9023,22.9415,46300.0
2011-02-09 10:50:00,23.38,23.38,23.31,23.34,77400.0,22.9514,22.9514,22.8826,22.9121,77400.0
2011-02-09 11:00:00,23.34,23.36,23.29,23.36,43800.0,22.9121,22.9317,22.863,22.9317,43800.0
2011-02-09 11:10:00,23.36,23.38,23.17,23.24,52900.0,22.9317,22.9514,22.7452,22.8139,52900.0
2011-02-09 11:20:00,23.23,23.26,23.13,23.17,46200.0,22.8041,22.8336,22.7059,22.7452,46200.0
2011-02-09 11:30:00,23.17,23.3,23.17,23.26,37500.0,22.7452,22.8728,22.7452,22.8336,37500.0
2011-02-09 11:40:00,23.26,23.31,23.26,23.31,20300.0,22.8336,22.8826,22.8336,22.8826,20300.0
2011-02-09 11:50:00,23.3,23.3,23.22,23.22,31200.0,22.8728,22.8728,22.7943,22.7943,31200.0
2011-02-09 12:00:00,23.21,23.31,23.2,23.31,27400.0,22.7845,22.8826,22.7747,22.8826,27400.0
2011-02-09 12:10:00,23.31,23.33,23.26,23.28,30700.0,22.8826,22.9023,22.8336,22.8532,30700.0
2011-02-09 12:20:00,23.29,23.36,23.27,23.35,21400.0,22.863,22.9317,22.8434,22.9219,21400.0
2011-02-09 12:30:00,23.36,23.42,23.36,23.41,22200.0,22.9317,22.9906,22.9317,22.9808,22200.0
2011-02-09 12:40:00,23.4,23.44,23.36,23.43,27500.0,22.971,23.0103,22.9317,23.0004,27500.0
2011-02-09 12:50:00,23.43,23.46,23.36,23.36,32200.0,23.0004,23.0299,22.9317,22.9317,32200.0
2011-02-09 13:00:00,23.37,23.42,23.37,23.41,38400.0,22.9415,22.9906,22.9415,22.9808,38400.0
2011-02-09 13:10:00,23.41,23.46,23.39,23.46,17600.0,22.9808,23.0299,22.9612,23.0299,17600.0
2011-02-09 13:20:00,23.46,23.5,23.42,23.5,45900.0,23.0299,23.0692,22.9906,23.0692,45900.0
2011-02-09 13:30:00,23.5,23.52,23.49,23.49,14600.0,23.0692,23.0888,23.0593,23.0593,14600.0
2011-02-09 13:40:00,23.5,23.53,23.49,23.52,27500.0,23.0692,23.0986,23.0593,23.0888,27500.0
2011-02-09 13:50:00,23.52,23.52,23.45,23.47,17800.0,23.0888,23.0888,23.0201,23.0397,17800.0
2011-02-09 14:00:00,23.46,23.46,23.38,23.42,45000.0,23.0299,23.0299,22.9514,22.9906,45000.0
2011-02-09 14:10:00,23.42,23.44,23.41,23.43,21200.0,22.9906,23.0103,22.9808,23.0004,21200.0
2011-02-09 14:20:00,23.43,23.44,23.34,23.4,46900.0,23.0004,23.0103,22.9121,22.971,46900.0
2011-02-09 14:30:00,23.4,23.43,23.26,23.27,110000.0,22.971,23.0004,22.8336,22.8434,110000.0
2011-02-09 14:40:00,23.26,23.33,23.26,23.3,24700.0,22.8336,22.9023,22.8336,22.8728,24700.0
2011-02-09 14:50:00,23.3,23.35,23.27,23.31,21100.0,22.8728,22.9219,22.8434,22.8826,21100.0
2011-02-09 15:00:00,23.32,23.38,23.32,23.37,23200.0,22.8925,22.9514,22.8925,22.9415,23200.0
2011-02-09 15:10:00,23.37,23.43,23.36,23.39,46900.0,22.9415,23.0004,22.9317,22.9612,46900.0
2011-02-09 15:20:00,23.4,23.45,23.4,23.44,29300.0,22.971,23.0201,22.971,23.0103,29300.0
2011-02-09 15:30:00,23.45,23.46,23.41,23.43,53500.0,23.0201,23.0299,22.9808,23.0004,53500.0
2011-02-09 15:40:00,23.44,23.45,23.39,23.39,62300.0,23.0103,23.0201,22.9612,22.9612,62300.0
2011-02-09 15:50:00,23.4,23.48,23.39,23.48,118500.0,22.971,23.0495,22.9612,23.0495,118500.0
2011-02-10 09:30:00,23.39,23.57,23.24,23.57,28900.0,22.9612,23.1379,22.8139,23.1379,28900.0
2011-02-10 09:40:00,23.58,23.58,23.41,23.45,26900.0,23.1477,23.1477,22.9808,23.0201,26900.0
2011-02-10 09:50:00,23.45,23.63,23.43,23.6,59300.0,23.0201,23.1968,23.0004,23.1673,59300.0
2011-02-10 10:00:00,23.6,23.69,23.46,23.6,56500.0,23.1673,23.2557,23.0299,23.1673,56500.0
2011-02-10 10:10:00,23.6,23.69,23.59,23.67,45300.0,23.1673,23.2557,23.1575,23.236,45300.0
2011-02-10 10:20:00,23.67,23.7,23.59,23.65,38400.0,23.236,23.2655,23.1575,23.2164,38400.0
2011-02-10 10:30:00,23.66,23.79,23.6,23.71,49200.0,23.2262,23.3538,23.1673,23.2753,49200.0
2011-02-10 10:40:00,23.71,23.83,23.7,23.82,47800.0,23.2753,23.3931,23.2655,23.3833,47800.0
2011-02-10 10:50:00,23.83,23.83,23.71,23.73,38600.0,23.3931,23.3931,23.2753,23.2949,38600.0
2011-02-10 11:00:00,23.72,23.75,23.71,23.71,30900.0,23.2851,23.3146,23.2753,23.2753,30900.0
2011-02-10 11:10:00,23.72,23.76,23.65,23.68,28500.0,23.2851,23.3244,23.2164,23.2459,28500.0
2011-02-10 11:20:00,23.68,23.83,23.68,23.82,22700.0,23.2459,23.3931,23.2459,23.3833,22700.0
2011-02-10 11:30:00,23.81,23.85,23.79,23.81,45000.0,23.3735,23.4127,23.3538,23.3735,45000.0
2011-02-10 11:40:00,23.82,23.86,23.8,23.84,27700.0,23.3833,23.4226,23.3637,23.4029,27700.0
2011-02-10 11:50:00,23.84,23.85,23.79,23.85,22900.0,23.4029,23.4127,23.3538,23.4127,22900.0
2011-02-10 12:00:00,23.85,23.86,23.83,23.84,17800.0,23.4127,23.4226,23.3931,23.4029,17800.0
2011-02-10 12:10:00,23.84,23.89,23.8,23.83,41500.0,23.4029,23.452,23.3637,23.3931,41500.0
2011-02-10 12:20:00,23.83,23.89,23.82,23.86,29100.0,23.3931,23.452,23.3833,23.4226,29100.0
2011-02-10 12:30:00,23.86,23.88,23.79,23.79,19700.0,23.4226,23.4422,23.3538,23.3538,19700.0
2011-02-10 12:40:00,23.79,23.8,23.76,23.78,21200.0,23.3538,23.3637,23.3244,23.344,21200.0
2011-02-10 12:50:00,23.78,23.82,23.77,23.81,23900.0,23.344,23.3833,23.3342,23.3735,23900.0
2011-02-10 13:00:00,23.82,23.82,23.79,23.8,11900.0,23.3833,23.3833,23.3538,23.3637,11900.0
2011-02-10 13:10:00,23.81,23.88,23.8,23.88,23000.0,23.3735,23.4422,23.3637,23.4422,23000.0
2011-02-10 13:20:00,23.88,23.88,23.81,23.81,15900.0,23.4422,23.4422,23.3735,23.3735,15900.0
2011-02-10 13:30:00,23.81,23.86,23.81,23.86,21900.0,23.3735,23.4226,23.3735,23.4226,21900.0
2011-02-10 13:40:00,23.86,23.89,23.84,23.88,21700.0,23.4226,23.452,23.4029,23.4422,21700.0
2011-02-10 13:50:00,23.89,23.93,23.88,23.92,41600.0,23.452,23.4913,23.4422,23.4815,41600.0
2011-02-10 14:00:00,23.93,24.01,23.91,23.99,94200.0,23.4913,23.5698,23.4716,23.5502,94200.0
2011-02-10 14:10:00,23.99,24.01,23.97,24.0,125800.0,23.5502,23.5698,23.5305,23.56,125800.0
2011-02-10 14:20:00,24.0,24.0,23.94,23.97,137400.0,23.56,23.56,23.5011,23.5305,137400.0
2011-02-10 14:30:00,23.97,23.97,23.93,23.96,32000.0,23.5305,23.5305,23.4913,23.5207,32000.0
2011-02-10 14:40:00,23.96,23.97,23.89,23.89,35000.0,23.5207,23.5305,23.452,23.452,35000.0
2011-02-10 14:50:00,23.89,23.89,23.82,23.82,62300.0,23.452,23.452,23.3833,23.3833,62300.0
2011-02-10 15:00:00,23.82,23.83,23.78,23.78,70100.0,23.3833,23.3931,23.344,23.344,70100.0
2011-02-10 15:10:00,23.77,23.85,23.77,23.85,29300.0,23.3342,23.4127,23.3342,23.4127,29300.0
2011-02-10 15:20:00,23.85,23.85,23.8,23.8,57700.0,23.4127,23.4127,23.3637,23.3637,57700.0
2011-02-10 15:30:00,23.8,23.84,23.8,23.84,85100.0,23.3637,23.4029,23.3637,23.4029,85100.0
2011-02-10 15:40:00,23.83,23.89,23.81,23.86,93900.0,23.3931,23.452,23.3735,23.4226,93900.0
2011-02-10 15:50:00,23.85,23.86,23.75,23.8,199500.0,23.4127,23.4226,23.3146,23.3637,199500.0
2011-02-11 09:30:00,23.65,23.7,23.56,23.68,37000.0,23.2164,23.2655,23.1281,23.2459,37000.0
2011-02-11 09:40:00,23.69,23.79,23.62,23.71,35400.0,23.2557,23.3538,23.187,23.2753,35400.0
2011-02-11 09:50:00,23.71,23.8,23.62,23.69,30300.0,23.2753,23.3637,23.187,23.2557,30300.0
2011-02-11 10:00:00,23.7,23.75,23.65,23.68,17600.0,23.2655,23.3146,23.2164,23.2459,17600.0
2011-02-11 10:10:00,23.68,23.69,23.57,23.61,14300.0,23.2459,23.2557,23.1379,23.1771,14300.0
2011-02-11 10:20:00,23.6,23.7,23.59,23.63,15300.0,23.1673,23.2655,23.1575,23.1968,15300.0
2011-02-11 10:30:00,23.63,23.77,23.6,23.74,28100.0,23.1968,23.3342,23.1673,23.3048,28100.0
2011-02-11 10:40:00,23.75,23.83,23.74,23.83,14900.0,23.3146,23.3931,23.3048,23.3931,14900.0
2011-02-11 10:50:00,23.84,23.87,23.77,23.84,33000.0,23.4029,23.4324,23.3342,23.4029,33000.0
2011-02-11 11:00:00,23.84,23.95,23.83,23.91,33900.0,23.4029,23.5109,23.3931,23.4716,33900.0
2011-02-11 11:10:00,23.91,23.91,23.83,23.9,19300.0,23.4716,23.4716,23.3931,23.4618,19300.0
2011-02-11 11:20:00,23.91,23.99,23.9,23.97,33800.0,23.4716,23.5502,23.4618,23.5305,33800.0
2011-02-11 11:30:00,23.97,23.97,23.85,23.87,15500.0,23.5305,23.5305,23.4127,23.4324,15500.0
2011-02-11 11:40:00,23.87,23.94,23.87,23.92,12000.0,23.4324,23.5011,23.4324,23.4815,12000.0
2011-02-11 11:50:00,23.92,23.99,23.92,23.98,19400.0,23.4815,23.5502,23.4815,23.5404,19400.0
2011-02-11 12:00:00,23.97,23.97,23.92,23.96,11200.0,23.5305,23.5305,23.4815,23.5207,11200.0
2011-02-11 12:10:00,23.96,23.96,23.85,23.86,31800.0,23.5207,23.5207,23.4127,23.4226,31800.0
2011-02-11 12:20:00,23.86,23.89,23.85,23.85,22100.0,23.4226,23.452,23.4127,23.4127,22100.0
2011-02-11 12:30:00,23.85,23.89,23.83,23.83,16600.0,23.4127,23.452,23.3931,23.3931,16600.0
2011-02-11 12:40:00,23.84,23.89,23.82,23.85,20700.0,23.4029,23.452,23.3833,23.4127,20700.0
2011-02-11 12:50:00,23.85,23.9,23.85,23.89,9100.0,23.4127,23.4618,23.4127,23.452,9100.0
2011-02-11 13:00:00,23.89,23.92,23.86,23.92,16600.0,23.452,23.4815,23.4226,23.4815,16600.0
2011-02-11 13:10:00,23.92,23.92,23.88,23.91,15400.0,23.4815,23.4815,23.4422,23.4716,15400.0
2011-02-11 13:20:00,23.92,23.92,23.86,23.88,18700.0,23.4815,23.4815,23.4226,23.4422,18700.0
2011-02-11 13:30:00,23.89,23.92,23.85,23.85,23300.0,23.452,23.4815,23.4127,23.4127,23300.0
2011-02-11 13:40:00,23.84,23.86,23.81,23.86,17400.0,23.4029,23.4226,23.3735,23.4226,17400.0
2011-02-11 13:50:00,23.86,23.89,23.86,23.88,9400.0,23.4226,23.452,23.4226,23.4422,9400.0
2011-02-11 14:00:00,23.88,23.94,23.88,23.93,24700.0,23.4422,23.5011,23.4422,23.4913,24700.0
2011-02-11 14:10:00,23.94,23.94,23.88,23.89,17300.0,23.5011,23.5011,23.4422,23.452,17300.0
2011-02-11 14:20:00,23.89,23.92,23.88,23.91,22400.0,23.452,23.4815,23.4422,23.4716,22400.0
2011-02-11 14:30:00,23.91,23.97,23.91,23.97,29000.0,23.4716,23.5305,23.4716,23.5305,29000.0
2011-02-11 14:40:00,23.97,24.01,23.97,23.99,25300.0,23.5305,23.5698,23.5305,23.5502,25300.0
2011-02-11 14:50:00,24.0,24.0,23.96,23.97,23900.0,23.56,23.56,23.5207,23.5305,23900.0
2011-02-11 15:00:00,23.98,23.98,23.94,23.97,25000.0,23.5404,23.5404,23.5011,23.5305,25000.0
2011-02-11 15:10:00,23.96,23.98,23.96,23.97,21100.0,23.5207,23.5404,23.5207,23.5305,21100.0
2011-02-11 15:20:00,23.98,23.99,23.97,23.97,24900.0,23.5404,23.5502,23.5305,23.5305,24900.0
2011-02-11 15:30:00,23.98,23.98,23.93,23.95,44900.0,23.5404,23.5404,23.4913,23.5109,44900.0
2011-02-11 15:40:00,23.94,23.99,23.93,23.93,67500.0,23.5011,23.5502,23.4913,23.4913,67500.0
2011-02-11 15:50:00,23.93,23.98,23.93,23.97,92900.0,23.4913,23.5404,23.4913,23.5305,92900.0
2011-02-14 09:30:00,23.89,24.09,23.89,23.96,56700.0,23.452,23.6483,23.452,23.5207,56700.0
2011-02-14 09:40:00,23.96,24.0,23.94,23.95,31300.0,23.5207,23.56,23.5011,23.5109,31300.0
2011-02-14 09:50:00,23.96,23.99,23.84,23.84,160800.0,23.5207,23.5502,23.4029,23.4029,160800.0
2011-02-14 10:00:00,23.84,23.93,23.81,23.87,51000.0,23.4029,23.4913,23.3735,23.4324,51000.0
2011-02-14 10:10:00,23.87,23.9,23.81,23.85,70100.0,23.4324,23.4618,23.3735,23.4127,70100.0
2011-02-14 10:20:00,23.86,23.9,23.81,23.88,65200.0,23.4226,23.4618,23.3735,23.4422,65200.0
2011-02-14 10:30:00,23.89,23.89,23.82,23.86,87200.0,23.452,23.452,23.3833,23.4226,87200.0
2011-02-14 10:40:00,23.86,23.87,23.77,23.84,69700.0,23.4226,23.4324,23.3342,23.4029,69700.0
2011-02-14 10:50:00,23.85,23.91,23.84,23.87,49600.0,23.4127,23.4716,23.4029,23.4324,49600.0
2011-02-14 11:00:00,23.87,23.92,23.85,23.9,33700.0,23.4324,23.4815,23.4127,23.4618,33700.0
2011-02-14 11:10:00,23.91,23.91,23.86,23.89,17400.0,23.4716,23.4716,23.4226,23.452,17400.0
2011-02-14 11:20:00,23.9,23.92,23.83,23.85,38000.0,23.4618,23.4815,23.3931,23.4127,38000.0
2011-02-14 11:30:00,23.84,23.92,23.83,23.9,54100.0,23.4029,23.4815,23.3931,23.4618,54100.0
2011-02-14 11:40:00,23.9,23.95,23.86,23.91,50800.0,23.4618,23.5109,23.4226,23.4716,50800.0
2011-02-14 11:50:00,23.9,23.94,23.88,23.91,30100.0,23.4618,23.5011,23.4422,23.4716,30100.0
2011-02-14 12:00:00,23.91,23.92,23.8,23.87,41700.0,23.4716,23.4815,23.3637,23.4324,41700.0
2011-02-14 12:10:00,23.88,23.92,23.87,23.89,100000.0,23.4422,23.4815,23.4324,23.452,100000.0
2011-02-14 12:20:00,23.89,23.91,23.84,23.85,40800.0,23.452,23.4716,23.4029,23.4127,40800.0
2011-02-14 12:30:00,23.85,23.85,23.79,23.79,65100.0,23.4127,23.4127,23.3538,23.3538,65100.0
2011-02-14 12:40:00,23.8,23.82,23.76,23.77,25700.0,23.3637,23.3833,23.3244,23.3342,25700.0
2011-02-14 12:50:00,23.77,23.82,23.77,23.79,15800.0,23.3342,23.3833,23.3342,23.3538,15800.0
2011-02-14 13:00:00,23.79,23.79,23.73,23.74,26200.0,23.3538,23.3538,23.2949,23.3048,26200.0
2011-02-14 13:10:00,23.75,23.78,23.74,23.75,82300.0,23.3146,23.344,23.3048,23.3146,82300.0
2011-02-14 13:20:00,23.75,23.8,23.75,23.77,19900.0,23.3146,23.3637,23.3146,23.3342,19900.0
2011-02-14 13:30:00,23.77,23.81,23.77,23.79,25000.0,23.3342,23.3735,23.3342,23.3538,25000.0
2011-02-14 13:40:00,23.78,23.78,23.75,23.76,10300.0,23.344,23.344,23.3146,23.3244,10300.0
2011-02-14 13:50:00,23.76,23.78,23.75,23.77,14600.0,23.3244,23.344,23.3146,23.3342,14600.0
2011-02-14 14:00:00,23.78,23.8,23.77,23.8,26400.0,23.344,23.3637,23.3342,23.3637,26400.0
2011-02-14 14:10:00,23.79,23.8,23.77,23.8,18700.0,23.3538,23.3637,23.3342,23.3637,18700.0
2011-02-14 14:20:00,23.79,23.85,23.79,23.85,24200.0,23.3538,23.4127,23.3538,23.4127,24200.0
2011-02-14 14:30:00,23.86,23.87,23.82,23.87,18600.0,23.4226,23.4324,23.3833,23.4324,18600.0
2011-02-14 14:40:00,23.87,23.89,23.83,23.88,39500.0,23.4324,23.452,23.3931,23.4422,39500.0
2011-02-14 14:50:00,23.89,23.89,23.84,23.86,34900.0,23.452,23.452,23.4029,23.4226,34900.0
2011-02-14 15:00:00,23.86,23.88,23.8,23.8,67800.0,23.4226,23.4422,23.3637,23.3637,67800.0
2011-02-14 15:10:00,23.81,23.86,23.8,23.83,38700.0,23.3735,23.4226,23.3637,23.3931,38700.0
2011-02-14 15:20:00,23.83,23.85,23.82,23.82,23900.0,23.3931,23.4127,23.3833,23.3833,23900.0
2011-02-14 15:30:00,23.83,23.85,23.81,23.81,42600.0,23.3931,23.4127,23.3735,23.3735,42600.0
2011-02-14 15:40:00,23.8,23.87,23.8,23.85,63600.0,23.3637,23.4324,23.3637,23.4127,63600.0
2011-02-14 15:50:00,23.85,23.89,23.85,23.89,120900.0,23.4127,23.452,23.4127,23.452,120900.0
2011-02-15 09:30:00,23.8,23.83,23.58,23.58,41000.0,23.3637,23.3931,23.1477,23.1477,41000.0
2011-02-15 09:40:00,23.59,23.77,23.59,23.65,40700.0,23.1575,23.3342,23.1575,23.2164,40700.0
2011-02-15 09:50:00,23.64,23.7,23.56,23.59,29000.0,23.2066,23.2655,23.1281,23.1575,29000.0
2011-02-15 10:00:00,23.59,23.69,23.56,23.57,18600.0,23.1575,23.2557,23.1281,23.1379,18600.0
2011-02-15 10:10:00,23.57,23.61,23.5,23.56,20500.0,23.1379,23.1771,23.0692,23.1281,20500.0
2011-02-15 10:20:00,23.57,23.61,23.46,23.47,21100.0,23.1379,23.1771,23.0299,23.0397,21100.0
2011-02-15 10:30:00,23.47,23.56,23.47,23.52,28400.0,23.0397,23.1281,23.0397,23.0888,28400.0
2011-02-15 10:40:00,23.52,23.54,23.48,23.48,17200.0,23.0888,23.1084,23.0495,23.0495,17200.0
2011-02-15 10:50:00,23.48,23.61,23.46,23.56,26500.0,23.0495,23.1771,23.0299,23.1281,26500.0
2011-02-15 11:00:00,23.56,23.64,23.56,23.64,35800.0,23.1281,23.2066,23.1281,23.2066,35800.0
2011-02-15 11:10:00,23.65,23.66,23.55,23.55,32000.0,23.2164,23.2262,23.1182,23.1182,32000.0
2011-02-15 11:20:00,23.56,23.63,23.56,23.63,15400.0,23.1281,23.1968,23.1281,23.1968,15400.0
2011-02-15 11:30:00,23.62,23.64,23.59,23.6,27400.0,23.187,23.2066,23.1575,23.1673,27400.0
2011-02-15 11:40:00,23.6,23.63,23.59,23.6,36700.0,23.1673,23.1968,23.1575,23.1673,36700.0
2011-02-15 11:50:00,23.6,23.62,23.56,23.57,33200.0,23.1673,23.187,23.1281,23.1379,33200.0
2011-02-15 12:00:00,23.57,23.6,23.54,23.6,23300.0,23.1379,23.1673,23.1084,23.1673,23300.0
2011-02-15 12:10:00,23.6,23.63,23.58,23.63,24900.0,23.1673,23.1968,23.1477,23.1968,24900.0
2011-02-15 12:20:00,23.63,23.66,23.63,23.63,13400.0,23.1968,23.2262,23.1968,23.1968,13400.0
2011-02-15 12:30:00,23.63,23.65,23.62,23.64,18100.0,23.1968,23.2164,23.187,23.2066,18100.0
2011-02-15 12:40:00,23.65,23.66,23.64,23.64,23700.0,23.2164,23.2262,23.2066,23.2066,23700.0
2011-02-15 12:50:00,23.64,23.65,23.62,23.65,16400.0,23.2066,23.2164,23.187,23.2164,16400.0
2011-02-15 13:00:00,23.65,23.65,23.61,23.64,29200.0,23.2164,23.2164,23.1771,23.2066,29200.0
2011-02-15 13:10:00,23.64,23.69,23.6,23.6,33300.0,23.2066,23.2557,23.1673,23.1673,33300.0
2011-02-15 13:20:00,23.61,23.61,23.58,23.59,15500.0,23.1771,23.1771,23.1477,23.1575,15500.0
2011-02-15 13:30:00,23.59,23.63,23.59,23.63,35300.0,23.1575,23.1968,23.1575,23.1968,35300.0
2011-02-15 13:40:00,23.63,23.64,23.62,23.63,17200.0,23.1968,23.2066,23.187,23.1968,17200.0
2011-02-15 13:50:00,23.64,23.64,23.58,23.58,20900.0,23.2066,23.2066,23.1477,23.1477,20900.0
2011-02-15 14:00:00,23.59,23.59,23.54,23.59,27600.0,23.1575,23.1575,23.1084,23.1575,27600.0
2011-02-15 14:10:00,23.59,23.61,23.58,23.6,29400.0,23.1575,23.1771,23.1477,23.1673,29400.0
2011-02-15 14:20:00,23.61,23.61,23.54,23.54,25900.0,23.1771,23.1771,23.1084,23.1084,25900.0
2011-02-15 14:30:00,23.54,23.56,23.5,23.5,26800.0,23.1084,23.1281,23.0692,23.0692,26800.0
2011-02-15 14:40:00,23.5,23.5,23.44,23.45,57800.0,23.0692,23.0692,23.0103,23.0201,57800.0
2011-02-15 14:50:00,23.45,23.53,23.45,23.51,81300.0,23.0201,23.0986,23.0201,23.079,81300.0
2011-02-15 15:00:00,23.51,23.65,23.5,23.63,51400.0,23.079,23.2164,23.0692,23.1968,51400.0
2011-02-15 15:10:00,23.64,23.64,23.61,23.61,29900.0,23.2066,23.2066,23.1771,23.1771,29900.0
2011-02-15 15:20:00,23.6,23.61,23.55,23.56,46000.0,23.1673,23.1771,23.1182,23.1281,46000.0
2011-02-15 15:30:00,23.56,23.6,23.53,23.56,79700.0,23.1281,23.1673,23.0986,23.1281,79700.0
2011-02-15 15:40:00,23.57,23.57,23.51,23.54,77300.0,23.1379,23.1379,23.079,23.1084,77300.0
2011-02-15 15:50:00,23.54,23.57,23.52,23.55,168700.0,23.1084,23.1379,23.0888,23.1182,168700.0
2011-02-16 09:30:00,23.65,23.71,23.52,23.64,23800.0,23.2164,23.2753,23.0888,23.2066,23800.0
2011-02-16 09:40:00,23.66,23.72,23.58,23.6,68900.0,23.2262,23.2851,23.1477,23.1673,68900.0
2011-02-16 09:50:00,23.6,23.61,23.48,23.55,45700.0,23.1673,23.1771,23.0495,23.1182,45700.0
2011-02-16 10:00:00,23.55,23.57,23.47,23.51,47500.0,23.1182,23.1379,23.0397,23.079,47500.0
2011-02-16 10:10:00,23.52,23.66,23.51,23.65,61500.0,23.0888,23.2262,23.079,23.2164,61500.0
2011-02-16 10:20:00,23.66,23.77,23.66,23.66,29300.0,23.2262,23.3342,23.2262,23.2262,29300.0
2011-02-16 10:30:00,23.67,23.78,23.67,23.71,33000.0,23.236,23.344,23.236,23.2753,33000.0
2011-02-16 10:40:00,23.72,23.85,23.67,23.85,41700.0,23.2851,23.4127,23.236,23.4127,41700.0
2011-02-16 10:50:00,23.84,23.85,23.74,23.82,28900.0,23.4029,23.4127,23.3048,23.3833,28900.0
2011-02-16 11:00:00,23.82,23.85,23.73,23.74,38400.0,23.3833,23.4127,23.2949,23.3048,38400.0
2011-02-16 11:10:00,23.74,23.79,23.72,23.74,10500.0,23.3048,23.3538,23.2851,23.3048,10500.0
2011-02-16 11:20:00,23.74,23.75,23.68,23.75,21600.0,23.3048,23.3146,23.2459,23.3146,21600.0
2011-02-16 11:30:00,23.75,23.78,23.69,23.77,68700.0,23.3146,23.344,23.2557,23.3342,68700.0
2011-02-16 11:40:00,23.77,23.81,23.76,23.78,16400.0,23.3342,23.3735,23.3244,23.344,16400.0
2011-02-16 11:50:00,23.78,23.81,23.76,23.8,25800.0,23.344,23.3735,23.3244,23.3637,25800.0
2011-02-16 12:00:00,23.8,23.81,23.69,23.7,58100.0,23.3637,23.3735,23.2557,23.2655,58100.0
2011-02-16 12:10:00,23.69,23.78,23.69,23.73,33100.0,23.2557,23.344,23.2557,23.2949,33100.0
2011-02-16 12:20:00,23.72,23.81,23.72,23.79,30000.0,23.2851,23.3735,23.2851,23.3538,30000.0
2011-02-16 12:30:00,23.8,23.8,23.77,23.8,17300.0,23.3637,23.3637,23.3342,23.3637,17300.0
2011-02-16 12:40:00,23.8,23.8,23.75,23.78,14600.0,23.3637,23.3637,23.3146,23.344,14600.0
2011-02-16 12:50:00,23.78,23.83,23.74,23.83,28700.0,23.344,23.3931,23.3048,23.3931,28700.0
2011-02-16 13:00:00,23.83,23.85,23.79,23.84,29300.0,23.3931,23.4127,23.3538,23.4029,29300.0
2011-02-16 13:10:00,23.83,23.86,23.82,23.85,27300.0,23.3931,23.4226,23.3833,23.4127,27300.0
2011-02-16 13:20:00,23.84,23.87,23.82,23.85,24900.0,23.4029,23.4324,23.3833,23.4127,24900.0
2011-02-16 13:30:00,23.85,23.92,23.85,23.89,30600.0,23.4127,23.4815,23.4127,23.452,30600.0
2011-02-16 13:40:00,23.9,23.9,23.86,23.88,14100.0,23.4618,23.4618,23.4226,23.4422,14100.0
2011-02-16 13:50:00,23.88,23.88,23.85,23.86,11700.0,23.4422,23.4422,23.4127,23.4226,11700.0
2011-02-16 14:00:00,23.87,23.89,23.8,23.8,34400.0,23.4324,23.452,23.3637,23.3637,34400.0
2011-02-16 14:10:00,23.8,23.87,23.78,23.85,50700.0,23.3637,23.4324,23.344,23.4127,50700.0
2011-02-16 14:20:00,23.85,23.86,23.81,23.81,13300.0,23.4127,23.4226,23.3735,23.3735,13300.0
2011-02-16 14:30:00,23.82,23.94,23.82,23.93,42700.0,23.3833,23.5011,23.3833,23.4913,42700.0
2011-02-16 14:40:00,23.93,23.93,23.87,23.87,25600.0,23.4913,23.4913,23.4324,23.4324,25600.0
2011-02-16 14:50:00,23.86,23.91,23.86,23.87,22400.0,23.4226,23.4716,23.4226,23.4324,22400.0
2011-02-16 15:00:00,23.88,23.93,23.86,23.92,23100.0,23.4422,23.4913,23.4226,23.4815,23100.0
2011-02-16 15:10:00,23.91,23.92,23.88,23.89,29700.0,23.4716,23.4815,23.4422,23.452,29700.0
2011-02-16 15:20:00,23.9,23.9,23.86,23.86,29100.0,23.4618,23.4618,23.4226,23.4226,29100.0
2011-02-16 15:30:00,23.87,23.91,23.85,23.9,71900.0,23.4324,23.4716,23.4127,23.4618,71900.0
2011-02-16 15:40:00,23.89,23.99,23.89,23.98,125400.0,23.452,23.5502,23.452,23.5404,125400.0
2011-02-16 15:50:00,23.98,23.99,23.93,23.98,143400.0,23.5404,23.5502,23.4913,23.5404,143400.0
2011-02-17 09:30:00,23.86,23.86,23.65,23.72,85300.0,23.4226,23.4226,23.2164,23.2851,85300.0
2011-02-17 09:40:00,23.71,23.76,23.6,23.67,45500.0,23.2753,23.3244,23.1673,23.236,45500.0
2011-02-17 09:50:00,23.65,23.78,23.64,23.77,51900.0,23.2164,23.344,23.2066,23.3342,51900.0
2011-02-17 10:00:00,23.78,23.83,23.73,23.75,50200.0,23.344,23.3931,23.2949,23.3146,50200.0
2011-02-17 10:10:00,23.75,23.87,23.75,23.86,34500.0,23.3146,23.4324,23.3146,23.4226,34500.0
2011-02-17 10:20:00,23.85,24.0,23.85,23.99,53400.0,23.4127,23.56,23.4127,23.5502,53400.0
2011-02-17 10:30:00,23.99,24.0,23.93,23.94,31800.0,23.5502,23.56,23.4913,23.5011,31800.0
2011-02-17 10:40:00,23.94,24.04,23.93,24.01,82000.0,23.5011,23.5993,23.4913,23.5698,82000.0
2011-02-17 10:50:00,24.0,24.18,24.0,24.05,97500.0,23.56,23.7367,23.56,23.6091,97500.0
2011-02-17 11:00:00,24.06,24.08,23.99,24.06,36000.0,23.6189,23.6385,23.5502,23.6189,36000.0
2011-02-17 11:10:00,24.07,24.1,24.03,24.06,54100.0,23.6287,23.6582,23.5894,23.6189,54100.0
2011-02-17 11:20:00,24.06,24.08,24.03,24.08,33900.0,23.6189,23.6385,23.5894,23.6385,33900.0
2011-02-17 11:30:00,24.08,24.08,24.03,24.04,23500.0,23.6385,23.6385,23.5894,23.5993,23500.0
2011-02-17 11:40:00,24.04,24.05,23.97,23.99,76600.0,23.5993,23.6091,23.5305,23.5502,76600.0
2011-02-17 11:50:00,23.99,24.02,23.96,23.96,16200.0,23.5502,23.5796,23.5207,23.5207,16200.0
2011-02-17 12:00:00,23.96,23.98,23.92,23.96,19400.0,23.5207,23.5404,23.4815,23.5207,19400.0
2011-02-17 12:10:00,23.96,24.0,23.93,23.96,57900.0,23.5207,23.56,23.4913,23.5207,57900.0
2011-02-17 12:20:00,23.96,23.98,23.94,23.94,26000.0,23.5207,23.5404,23.5011,23.5011,26000.0
2011-02-17 12:30:00,23.95,23.97,23.94,23.95,25600.0,23.5109,23.5305,23.5011,23.5109,25600.0
2011-02-17 12:40:00,23.96,24.0,23.95,24.0,10200.0,23.5207,23.56,23.5109,23.56,10200.0
2011-02-17 12:50:00,23.99,24.0,23.93,23.94,10800.0,23.5502,23.56,23.4913,23.5011,10800.0
2011-02-17 13:00:00,23.94,24.02,23.94,24.01,33300.0,23.5011,23.5796,23.5011,23.5698,33300.0
2011-02-17 13:10:00,24.0,24.02,23.99,23.99,41500.0,23.56,23.5796,23.5502,23.5502,41500.0
2011-02-17 13:20:00,23.98,24.02,23.98,23.99,19400.0,23.5404,23.5796,23.5404,23.5502,19400.0
2011-02-17 13:30:00,24.0,24.01,23.97,23.98,12300.0,23.56,23.5698,23.5305,23.5404,12300.0
2011-02-17 13:40:00,23.98,23.99,23.96,23.99,11700.0,23.5404,23.5502,23.5207,23.5502,11700.0
2011-02-17 13:50:00,23.99,23.99,23.97,23.97,13400.0,23.5502,23.5502,23.5305,23.5305,13400.0
2011-02-17 14:00:00,23.98,24.0,23.96,23.99,33000.0,23.5404,23.56,23.5207,23.5502,33000.0
2011-02-17 14:10:00,23.98,24.02,23.98,24.0,40000.0,23.5404,23.5796,23.5404,23.56,40000.0
2011-02-17 14:20:00,23.99,24.0,23.94,23.94,12600.0,23.5502,23.56,23.5011,23.5011,12600.0
2011-02-17 14:30:00,23.95,23.95,23.93,23.94,10800.0,23.5109,23.5109,23.4913,23.5011,10800.0
2011-02-17 14:40:00,23.94,23.96,23.94,23.96,10100.0,23.5011,23.5207,23.5011,23.5207,10100.0
2011-02-17 14:50:00,23.95,24.0,23.94,23.99,20700.0,23.5109,23.56,23.5011,23.5502,20700.0
2011-02-17 15:00:00,23.99,24.0,23.97,24.0,14900.0,23.5502,23.56,23.5305,23.56,14900.0
2011-02-17 15:10:00,24.0,24.02,23.99,24.02,35000.0,23.56,23.5796,23.5502,23.5796,35000.0
2011-02-17 15:20:00,24.02,24.03,24.01,24.03,24200.0,23.5796,23.5894,23.5698,23.5894,24200.0
2011-02-17 15:30:00,24.02,24.03,23.99,24.01,68400.0,23.5796,23.5894,23.5502,23.5698,68400.0
2011-02-17 15:40:00,24.02,24.06,23.99,24.01,89700.0,23.5796,23.6189,23.5502,23.5698,89700.0
2011-02-17 15:50:00,24.01,24.03,24.0,24.02,85500.0,23.5698,23.5894,23.56,23.5796,85500.0
2011-02-18 09:30:00,23.98,24.05,23.79,23.86,244500.0,23.5404,23.6091,23.3538,23.4226,244500.0
2011-02-18 09:40:00,23.87,23.95,23.8,23.85,43500.0,23.4324,23.5109,23.3637,23.4127,43500.0
2011-02-18 09:50:00,23.84,23.86,23.78,23.84,28800.0,23.4029,23.4226,23.344,23.4029,28800.0
2011-02-18 10:00:00,23.83,23.83,23.78,23.79,26400.0,23.3931,23.3931,23.344,23.3538,26400.0
2011-02-18 10:10:00,23.8,23.8,23.78,23.78,14500.0,23.3637,23.3637,23.344,23.344,14500.0
2011-02-18 10:20:00,23.78,23.79,23.73,23.74,23900.0,23.344,23.3538,23.2949,23.3048,23900.0
2011-02-18 10:30:00,23.75,23.76,23.73,23.75,16400.0,23.3146,23.3244,23.2949,23.3146,16400.0
2011-02-18 10:40:00,23.75,23.78,23.74,23.75,26000.0,23.3146,23.344,23.3048,23.3146,26000.0
2011-02-18 10:50:00,23.76,23.76,23.7,23.7,19400.0,23.3244,23.3244,23.2655,23.2655,19400.0
2011-02-18 11:00:00,23.71,23.79,23.7,23.75,31500.0,23.2753,23.3538,23.2655,23.3146,31500.0
2011-02-18 11:10:00,23.77,23.78,23.72,23.75,38300.0,23.3342,23.344,23.2851,23.3146,38300.0
2011-02-18 11:20:00,23.74,23.78,23.74,23.77,36100.0,23.3048,23.344,23.3048,23.3342,36100.0
2011-02-18 11:30:00,23.77,23.79,23.75,23.75,23500.0,23.3342,23.3538,23.3146,23.3146,23500.0
2011-02-18 11:40:00,23.76,23.76,23.69,23.75,55300.0,23.3244,23.3244,23.2557,23.3146,55300.0
2011-02-18 11:50:00,23.75,23.76,23.7,23.7,26400.0,23.3146,23.3244,23.2655,23.2655,26400.0
2011-02-18 12:00:00,23.7,23.75,23.69,23.73,29500.0,23.2655,23.3146,23.2557,23.2949,29500.0
2011-02-18 12:10:00,23.74,23.74,23.69,23.69,70000.0,23.3048,23.3048,23.2557,23.2557,70000.0
2011-02-18 12:20:00,23.7,23.73,23.67,23.67,26500.0,23.2655,23.2949,23.236,23.236,26500.0
2011-02-18 12:30:00,23.68,23.72,23.67,23.67,26800.0,23.2459,23.2851,23.236,23.236,26800.0
2011-02-18 12:40:00,23.68,23.73,23.68,23.7,175500.0,23.2459,23.2949,23.2459,23.2655,175500.0
2011-02-18 12:50:00,23.7,23.7,23.66,23.69,55600.0,23.2655,23.2655,23.2262,23.2557,55600.0
2011-02-18 13:00:00,23.7,23.73,23.7,23.7,43400.0,23.2655,23.2949,23.2655,23.2655,43400.0
2011-02-18 13:10:00,23.71,23.76,23.7,23.75,44600.0,23.2753,23.3244,23.2655,23.3146,44600.0
2011-02-18 13:20:00,23.75,23.75,23.67,23.7,58800.0,23.3146,23.3146,23.236,23.2655,58800.0
2011-02-18 13:30:00,23.7,23.72,23.69,23.71,25700.0,23.2655,23.2851,23.2557,23.2753,25700.0
2011-02-18 13:40:00,23.71,23.72,23.67,23.69,33100.0,23.2753,23.2851,23.236,23.2557,33100.0
2011-02-18 13:50:00,23.7,23.72,23.68,23.7,46900.0,23.2655,23.2851,23.2459,23.2655,46900.0
2011-02-18 14:00:00,23.7,23.72,23.68,23.69,44400.0,23.2655,23.2851,23.2459,23.2557,44400.0
2011-02-18 14:10:00,23.68,23.71,23.66,23.67,205800.0,23.2459,23.2753,23.2262,23.236,205800.0
2011-02-18 14:20:00,23.67,23.67,23.58,23.59,52500.0,23.236,23.236,23.1477,23.1575,52500.0
2011-02-18 14:30:00,23.59,23.67,23.58,23.66,40900.0,23.1575,23.236,23.1477,23.2262,40900.0
2011-02-18 14:40:00,23.66,23.77,23.66,23.76,28100.0,23.2262,23.3342,23.2262,23.3244,28100.0
2011-02-18 14:50:00,23.77,23.79,23.7,23.73,58300.0,23.3342,23.3538,23.2655,23.2949,58300.0
2011-02-18 15:00:00,23.74,23.75,23.7,23.73,73800.0,23.3048,23.3146,23.2655,23.2949,73800.0
2011-02-18 15:10:00,23.73,23.74,23.69,23.69,62800.0,23.2949,23.3048,23.2557,23.2557,62800.0
2011-02-18 15:20:00,23.7,23.7,23.68,23.68,54400.0,23.2655,23.2655,23.2459,23.2459,54400.0
2011-02-18 15:30:00,23.69,23.71,23.67,23.7,64400.0,23.2557,23.2753,23.236,23.2655,64400.0
2011-02-18 15:40:00,23.69,23.72,23.67,23.67,143500.0,23.2557,23.2851,23.236,23.236,143500.0
2011-02-18 15:50:00,23.68,23.75,23.68,23.74,133300.0,23.2459,23.3146,23.2459,23.3048,133300.0
2011-02-22 09:30:00,23.38,23.38,23.02,23.15,134600.0,22.9514,22.9514,22.598,22.7256,134600.0
2011-02-22 09:40:00,23.18,23.36,23.15,23.31,64400.0,22.755,22.9317,22.7256,22.8826,64400.0
2011-02-22 09:50:00,23.32,23.5,23.32,23.35,82700.0,22.8925,23.0692,22.8925,22.9219,82700.0
2011-02-22 10:00:00,23.35,23.39,23.3,23.37,94000.0,22.9219,22.9612,22.8728,22.9415,94000.0
2011-02-22 10:10:00,23.35,23.37,23.31,23.34,53300.0,22.9219,22.9415,22.8826,22.9121,53300.0
2011-02-22 10:20:00,23.34,23.35,23.13,23.14,148100.0,22.9121,22.9219,22.7059,22.7158,148100.0
2011-02-22 10:30:00,23.15,23.21,23.03,23.04,184000.0,22.7256,22.7845,22.6078,22.6176,184000.0
2011-02-22 10:40:00,23.04,23.14,22.96,23.01,132600.0,22.6176,22.7158,22.5391,22.5881,132600.0
2011-02-22 10:50:00,23.01,23.05,22.87,22.88,164600.0,22.5881,22.6274,22.4507,22.4605,164600.0
2011-02-22 11:00:00,22.89,22.99,22.85,22.88,121500.0,22.4703,22.5685,22.4311,22.4605,121500.0
2011-02-22 11:10:00,22.86,22.88,22.75,22.77,115800.0,22.4409,22.4605,22.3329,22.3525,115800.0
2011-02-22 11:20:00,22.78,22.88,22.74,22.88,87100.0,22.3624,22.4605,22.3231,22.4605,87100.0
2011-02-22 11:30:00,22.88,22.96,22.83,22.84,77200.0,22.4605,22.5391,22.4114,22.4213,77200.0
2011-02-22 11:40:00,22.84,22.86,22.68,22.7,74000.0,22.4213,22.4409,22.2642,22.2838,74000.0
2011-02-22 11:50:00,22.7,22.71,22.66,22.66,66000.0,22.2838,22.2936,22.2446,22.2446,66000.0
2011-02-22 12:00:00,22.66,22.67,22.58,22.59,101200.0,22.2446,22.2544,22.166,22.1758,101200.0
2011-02-22 12:10:00,22.59,22.61,22.59,22.59,64200.0,22.1758,22.1955,22.1758,22.1758,64200.0
2011-02-22 12:20:00,22.59,22.75,22.59,22.74,87300.0,22.1758,22.3329,22.1758,22.3231,87300.0
2011-02-22 12:30:00,22.75,22.76,22.63,22.71,68300.0,22.3329,22.3427,22.2151,22.2936,68300.0
2011-02-22 12:40:00,22.72,22.73,22.64,22.66,65100.0,22.3035,22.3133,22.2249,22.2446,65100.0
2011-02-22 12:50:00,22.65,22.65,22.58,22.59,79100.0,22.2347,22.2347,22.166,22.1758,79100.0
2011-02-22 13:00:00,22.58,22.6,22.52,22.55,135700.0,22.166,22.1857,22.1071,22.1366,135700.0
2011-02-22 13:10:00,22.55,22.59,22.47,22.48,124600.0,22.1366,22.1758,22.058,22.0679,124600.0
2011-02-22 13:20:00,22.48,22.5,22.42,22.45,87900.0,22.0679,22.0875,22.009,22.0384,87900.0
2011-02-22 13:30:00,22.46,22.59,22.43,22.59,60700.0,22.0482,22.1758,22.0188,22.1758,60700.0
2011-02-22 13:40:00,22.6,22.61,22.5,22.57,88000.0,22.1857,22.1955,22.0875,22.1562,88000.0
2011-02-22 13:50:00,22.58,22.63,22.55,22.63,71500.0,22.166,22.2151,22.1366,22.2151,71500.0
2011-02-22 14:00:00,22.64,22.76,22.62,22.71,82600.0,22.2249,22.3427,22.2053,22.2936,82600.0
2011-02-22 14:10:00,22.71,22.71,22.64,22.65,66100.0,22.2936,22.2936,22.2249,22.2347,66100.0
2011-02-22 14:20:00,22.65,22.69,22.6,22.66,86300.0,22.2347,22.274,22.1857,22.2446,86300.0
2011-02-22 14:30:00,22.67,22.76,22.66,22.7,101000.0,22.2544,22.3427,22.2446,22.2838,101000.0
2011-02-22 14:40:00,22.7,22.75,22.66,22.71,128600.0,22.2838,22.3329,22.2446,22.2936,128600.0
2011-02-22 14:50:00,22.7,22.7,22.62,22.62,141800.0,22.2838,22.2838,22.2053,22.2053,141800.0
2011-02-22 15:00:00,22.62,22.68,22.62,22.67,99900.0,22.2053,22.2642,22.2053,22.2544,99900.0
2011-02-22 15:10:00,22.68,22.69,22.59,22.61,114400.0,22.2642,22.274,22.1758,22.1955,114400.0
2011-02-22 15:20:00,22.61,22.68,22.6,22.66,133500.0,22.1955,22.2642,22.1857,22.2446,133500.0
2011-02-22 15:30:00,22.66,22.7,22.58,22.61,165000.0,22.2446,22.2838,22.166,22.1955,165000.0
2011-02-22 15:40:00,22.61,22.66,22.57,22.64,278500.0,22.1955,22.2446,22.1562,22.2249,278500.0
2011-02-22 15:50:00,22.64,22.75,22.63,22.64,282100.0,22.2249,22.3329,22.2151,22.2249,282100.0
2011-02-23 09:30:00,20.92,21.46,20.88,21.27,629800.0,20.5365,21.0666,20.4972,20.88,629800.0
2011-02-23 09:40:00,21.28,21.61,21.18,21.25,346900.0,20.8899,21.2138,20.7917,20.8604,346900.0
2011-02-23 09:50:00,21.24,21.31,20.94,21.21,264000.0,20.8506,20.9193,20.5561,20.8211,264000.0
2011-02-23 10:00:00,21.22,21.46,21.22,21.4,188700.0,20.831,21.0666,20.831,21.0077,188700.0
2011-02-23 10:10:00,21.39,21.4,21.23,21.26,108200.0,20.9978,21.0077,20.8408,20.8702,108200.0
2011-02-23 10:20:00,21.27,21.45,21.27,21.44,204600.0,20.88,21.0567,20.88,21.0469,204600.0
2011-02-23 10:30:00,21.44,21.68,21.44,21.64,188700.0,21.0469,21.2825,21.0469,21.2433,188700.0
2011-02-23 10:40:00,21.65,21.79,21.63,21.74,167100.0,21.2531,21.3905,21.2334,21.3414,167100.0
2011-02-23 10:50:00,21.74,21.85,21.65,21.84,183600.0,21.3414,21.4494,21.2531,21.4396,183600.0
2011-02-23 11:00:00,21.85,22.01,21.83,21.95,255700.0,21.4494,21.6065,21.4298,21.5476,255700.0
2011-02-23 11:10:00,21.95,21.96,21.77,21.78,186400.0,21.5476,21.5574,21.3709,21.3807,186400.0
2011-02-23 11:20:00,21.78,21.91,21.75,21.78,175300.0,21.3807,21.5083,21.3512,21.3807,175300.0
2011-02-23 11:30:00,21.78,21.83,21.74,21.76,177500.0,21.3807,21.4298,21.3414,21.3611,177500.0
2011-02-23 11:40:00,21.75,21.83,21.74,21.79,116200.0,21.3512,21.4298,21.3414,21.3905,116200.0
2011-02-23 11:50:00,21.79,21.82,21.74,21.76,89200.0,21.3905,21.42,21.3414,21.3611,89200.0
2011-02-23 12:00:00,21.76,21.79,21.72,21.79,109300.0,21.3611,21.3905,21.3218,21.3905,109300.0
2011-02-23 12:10:00,21.79,21.8,21.74,21.76,159000.0,21.3905,21.4003,21.3414,21.3611,159000.0
2011-02-23 12:20:00,21.76,21.9,21.74,21.89,110200.0,21.3611,21.4985,21.3414,21.4887,110200.0
2011-02-23 12:30:00,21.89,22.06,21.88,22.05,93900.0,21.4887,21.6556,21.4789,21.6457,93900.0
2011-02-23 12:40:00,22.05,22.13,21.99,22.06,98900.0,21.6457,21.7243,21.5868,21.6556,98900.0
2011-02-23 12:50:00,22.07,22.14,22.03,22.08,75200.0,21.6654,21.7341,21.6261,21.6752,75200.0
2011-02-23 13:00:00,22.08,22.2,22.04,22.16,83900.0,21.6752,21.793,21.6359,21.7537,83900.0
2011-02-23 13:10:00,22.16,22.16,22.0,22.06,86800.0,21.7537,21.7537,21.5967,21.6556,86800.0
2011-02-23 13:20:00,22.05,22.25,22.03,22.22,96800.0,21.6457,21.8421,21.6261,21.8126,96800.0
2011-02-23 13:30:00,22.22,22.24,22.1,22.21,59600.0,21.8126,21.8323,21.6948,21.8028,59600.0
2011-02-23 13:40:00,22.2,22.22,22.11,22.13,90000.0,21.793,21.8126,21.7046,21.7243,90000.0
2011-02-23 13:50:00,22.12,22.22,22.11,22.12,62400.0,21.7145,21.8126,21.7046,21.7145,62400.0
2011-02-23 14:00:00,22.12,22.21,22.12,22.16,94400.0,21.7145,21.8028,21.7145,21.7537,94400.0
2011-02-23 14:10:00,22.15,22.29,22.15,22.27,136200.0,21.7439,21.8813,21.7439,21.8617,136200.0
2011-02-23 14:20:00,22.27,22.4,22.25,22.26,96800.0,21.8617,21.9893,21.8421,21.8519,96800.0
2011-02-23 14:30:00,22.25,22.42,22.25,22.38,147100.0,21.8421,22.009,21.8421,21.9697,147100.0
2011-02-23 14:40:00,22.38,22.39,22.31,22.35,110000.0,21.9697,21.9795,21.901,21.9402,110000.0
2011-02-23 14:50:00,22.35,22.48,22.34,22.48,104300.0,21.9402,22.0679,21.9304,22.0679,104300.0
2011-02-23 15:00:00,22.48,22.64,22.48,22.63,233600.0,22.0679,22.2249,22.0679,22.2151,233600.0
2011-02-23 15:10:00,22.64,22.69,22.55,22.65,208100.0,22.2249,22.274,22.1366,22.2347,208100.0
2011-02-23 15:20:00,22.64,22.69,22.56,22.57,149100.0,22.2249,22.274,22.1464,22.1562,149100.0
2011-02-23 15:30:00,22.57,22.65,22.55,22.64,155400.0,22.1562,22.2347,22.1366,22.2249,155400.0
2011-02-23 15:40:00,22.64,22.64,22.54,22.58,174100.0,22.2249,22.2249,22.1268,22.166,174100.0
2011-02-23 15:50:00,22.57,22.7,22.54,22.65,408100.0,22.1562,22.2838,22.1268,22.2347,408100.0
2011-02-24 09:30:00,22.09,22.09,21.52,21.67,201200.0,21.685,21.685,21.1255,21.2727,201200.0
2011-02-24 09:40:00,21.67,22.02,21.67,21.94,146400.0,21.2727,21.6163,21.2727,21.5378,146400.0
2011-02-24 09:50:00,21.92,21.96,21.82,21.93,83400.0,21.5181,21.5574,21.42,21.5279,83400.0
2011-02-24 10:00:00,21.93,22.01,21.86,21.96,132500.0,21.5279,21.6065,21.4592,21.5574,132500.0
2011-02-24 10:10:00,21.97,22.24,21.94,22.23,68500.0,21.5672,21.8323,21.5378,21.8224,68500.0
2011-02-24 10:20:00,22.25,22.33,22.16,22.33,104000.0,21.8421,21.9206,21.7537,21.9206,104000.0
2011-02-24 10:30:00,22.33,22.37,22.24,22.26,66100.0,21.9206,21.9599,21.8323,21.8519,66100.0
2011-02-24 10:40:00,22.25,22.31,22.22,22.26,73200.0,21.8421,21.901,21.8126,21.8519,73200.0
2011-02-24 10:50:00,22.25,22.33,22.2,22.28,84900.0,21.8421,21.9206,21.793,21.8715,84900.0
2011-02-24 11:00:00,22.28,22.28,22.14,22.19,63700.0,21.8715,21.8715,21.7341,21.7832,63700.0
2011-02-24 11:10:00,22.18,22.22,22.1,22.2,56400.0,21.7734,21.8126,21.6948,21.793,56400.0
2011-02-24 11:20:00,22.19,22.19,22.06,22.13,55600.0,21.7832,21.7832,21.6556,21.7243,55600.0
2011-02-24 11:30:00,22.13,22.15,22.0,22.02,35500.0,21.7243,21.7439,21.5967,21.6163,35500.0
2011-02-24 11:40:00,22.01,22.03,21.96,22.01,86200.0,21.6065,21.6261,21.5574,21.6065,86200.0
2011-02-24 11:50:00,22.01,22.04,21.95,21.99,56800.0,21.6065,21.6359,21.5476,21.5868,56800.0
2011-02-24 12:00:00,21.98,22.01,21.86,21.9,100900.0,21.577,21.6065,21.4592,21.4985,100900.0
2011-02-24 12:10:00,21.9,21.98,21.9,21.96,38000.0,21.4985,21.577,21.4985,21.5574,38000.0
2011-02-24 12:20:00,21.96,21.97,21.79,21.85,58100.0,21.5574,21.5672,21.3905,21.4494,58100.0
2011-02-24 12:30:00,21.85,21.89,21.82,21.88,81400.0,21.4494,21.4887,21.42,21.4789,81400.0
2011-02-24 12:40:00,21.89,21.89,21.69,21.74,69500.0,21.4887,21.4887,21.2923,21.3414,69500.0
2011-02-24 12:50:00,21.74,21.78,21.7,21.78,47500.0,21.3414,21.3807,21.3022,21.3807,47500.0
2011-02-24 13:00:00,21.78,21.86,21.76,21.78,59100.0,21.3807,21.4592,21.3611,21.3807,59100.0
2011-02-24 13:10:00,21.78,21.83,21.77,21.8,34700.0,21.3807,21.4298,21.3709,21.4003,34700.0
2011-02-24 13:20:00,21.8,21.8,21.7,21.74,48300.0,21.4003,21.4003,21.3022,21.3414,48300.0
2011-02-24 13:30:00,21.74,21.75,21.69,21.71,42300.0,21.3414,21.3512,21.2923,21.312,42300.0
2011-02-24 13:40:00,21.71,21.72,21.59,21.6,64400.0,21.312,21.3218,21.1942,21.204,64400.0
2011-02-24 13:50:00,21.61,21.64,21.55,21.6,57600.0,21.2138,21.2433,21.1549,21.204,57600.0
2011-02-24 14:00:00,21.6,21.67,21.59,21.67,68800.0,21.204,21.2727,21.1942,21.2727,68800.0
2011-02-24 14:10:00,21.67,21.76,21.66,21.76,75100.0,21.2727,21.3611,21.2629,21.3611,75100.0
2011-02-24 14:20:00,21.76,21.82,21.73,21.76,56700.0,21.3611,21.42,21.3316,21.3611,56700.0
2011-02-24 14:30:00,21.77,21.88,21.74,21.8,70200.0,21.3709,21.4789,21.3414,21.4003,70200.0
2011-02-24 14:40:00,21.8,21.84,21.77,21.8,78800.0,21.4003,21.4396,21.3709,21.4003,78800.0
2011-02-24 14:50:00,21.81,21.83,21.72,21.81,110800.0,21.4101,21.4298,21.3218,21.4101,110800.0
2011-02-24 15:00:00,21.81,21.85,21.76,21.83,84000.0,21.4101,21.4494,21.3611,21.4298,84000.0
2011-02-24 15:10:00,21.82,21.88,21.76,21.85,93800.0,21.42,21.4789,21.3611,21.4494,93800.0
2011-02-24 15:20:00,21.85,21.91,21.84,21.88,82500.0,21.4494,21.5083,21.4396,21.4789,82500.0
2011-02-24 15:30:00,21.87,21.92,21.84,21.84,91800.0,21.469,21.5181,21.4396,21.4396,91800.0
2011-02-24 15:40:00,21.84,21.88,21.8,21.81,143600.0,21.4396,21.4789,21.4003,21.4101,143600.0
2011-02-24 15:50:00,21.8,21.85,21.79,21.85,189000.0,21.4003,21.4494,21.3905,21.4494,189000.0
2011-02-25 09:30:00,21.88,22.07,21.81,21.95,65400.0,21.4789,21.6654,21.4101,21.5476,65400.0
2011-02-25 09:40:00,21.94,21.94,21.77,21.81,53400.0,21.5378,21.5378,21.3709,21.4101,53400.0
2011-02-25 09:50:00,21.82,21.97,21.76,21.96,36200.0,21.42,21.5672,21.3611,21.5574,36200.0
2011-02-25 10:00:00,21.96,22.06,21.94,22.01,40900.0,21.5574,21.6556,21.5378,21.6065,40900.0
2011-02-25 10:10:00,22.03,22.05,21.99,21.99,35000.0,21.6261,21.6457,21.5868,21.5868,35000.0
2011-02-25 10:20:00,22.0,22.04,21.98,22.01,32600.0,21.5967,21.6359,21.577,21.6065,32600.0
2011-02-25 10:30:00,22.01,22.07,21.97,22.06,35300.0,21.6065,21.6654,21.5672,21.6556,35300.0
2011-02-25 10:40:00,22.07,22.12,22.04,22.1,47900.0,21.6654,21.7145,21.6359,21.6948,47900.0
2011-02-25 10:50:00,22.1,22.17,22.09,22.14,52100.0,21.6948,21.7635,21.685,21.7341,52100.0
2011-02-25 11:00:00,22.14,22.16,22.1,22.15,28200.0,21.7341,21.7537,21.6948,21.7439,28200.0
2011-02-25 11:10:00,22.15,22.19,22.11,22.11,90700.0,21.7439,21.7832,21.7046,21.7046,90700.0
2011-02-25 11:20:00,22.1,22.12,22.05,22.07,55200.0,21.6948,21.7145,21.6457,21.6654,55200.0
2011-02-25 11:30:00,22.07,22.14,22.04,22.11,102000.0,21.6654,21.7341,21.6359,21.7046,102000.0
2011-02-25 11:40:00,22.11,22.19,22.07,22.19,48700.0,21.7046,21.7832,21.6654,21.7832,48700.0
2011-02-25 11:50:00,22.19,22.24,22.15,22.15,66000.0,21.7832,21.8323,21.7439,21.7439,66000.0
2011-02-25 12:00:00,22.16,22.16,22.11,22.12,23800.0,21.7537,21.7537,21.7046,21.7145,23800.0
2011-02-25 12:10:00,22.11,22.17,22.11,22.11,25100.0,21.7046,21.7635,21.7046,21.7046,25100.0
2011-02-25 12:20:00,22.12,22.15,22.09,22.12,22800.0,21.7145,21.7439,21.685,21.7145,22800.0
2011-02-25 12:30:00,22.11,22.11,22.06,22.07,24600.0,21.7046,21.7046,21.6556,21.6654,24600.0
2011-02-25 12:40:00,22.07,22.1,22.02,22.07,26500.0,21.6654,21.6948,21.6163,21.6654,26500.0
2011-02-25 12:50:00,22.08,22.11,22.04,22.11,79700.0,21.6752,21.7046,21.6359,21.7046,79700.0
2011-02-25 13:00:00,22.11,22.18,22.1,22.17,17500.0,21.7046,21.7734,21.6948,21.7635,17500.0
2011-02-25 13:10:00,22.18,22.24,22.17,22.23,32000.0,21.7734,21.8323,21.7635,21.8224,32000.0
2011-02-25 13:20:00,22.22,22.23,22.19,22.23,22500.0,21.8126,21.8224,21.7832,21.8224,22500.0
2011-02-25 13:30:00,22.22,22.23,22.21,22.23,44100.0,21.8126,21.8224,21.8028,21.8224,44100.0
2011-02-25 13:40:00,22.23,22.25,22.21,22.23,34900.0,21.8224,21.8421,21.8028,21.8224,34900.0
2011-02-25 13:50:00,22.23,22.25,22.2,22.21,40300.0,21.8224,21.8421,21.793,21.8028,40300.0
2011-02-25 14:00:00,22.21,22.27,22.19,22.27,51000.0,21.8028,21.8617,21.7832,21.8617,51000.0
2011-02-25 14:10:00,22.27,22.28,22.23,22.25,43900.0,21.8617,21.8715,21.8224,21.8421,43900.0
2011-02-25 14:20:00,22.25,22.26,22.19,22.21,84900.0,21.8421,21.8519,21.7832,21.8028,84900.0
2011-02-25 14:30:00,22.22,22.23,22.19,22.2,32200.0,21.8126,21.8224,21.7832,21.793,32200.0
2011-02-25 14:40:00,22.21,22.28,22.21,22.26,31400.0,21.8028,21.8715,21.8028,21.8519,31400.0
2011-02-25 14:50:00,22.26,22.28,22.23,22.25,69300.0,21.8519,21.8715,21.8224,21.8421,69300.0
2011-02-25 15:00:00,22.25,22.25,22.2,22.23,49500.0,21.8421,21.8421,21.793,21.8224,49500.0
2011-02-25 15:10:00,22.22,22.23,22.16,22.17,54200.0,21.8126,21.8224,21.7537,21.7635,54200.0
2011-02-25 15:20:00,22.16,22.21,22.13,22.2,73600.0,21.7537,21.8028,21.7243,21.793,73600.0
2011-02-25 15:30:00,22.2,22.23,22.18,22.2,53200.0,21.793,21.8224,21.7734,21.793,53200.0
2011-02-25 15:40:00,22.21,22.26,22.18,22.24,114300.0,21.8028,21.8519,21.7734,21.8323,114300.0
2011-02-25 15:50:00,22.24,22.28,22.22,22.27,111700.0,21.8323,21.8715,21.8126,21.8617,111700.0
2011-02-28 09:30:00,22.34,22.49,22.27,22.46,52600.0,21.9304,22.0777,21.8617,22.0482,52600.0
2011-02-28 09:40:00,22.43,22.55,22.36,22.47,58100.0,22.0188,22.1366,21.9501,22.058,58100.0
2011-02-28 09:50:00,22.48,22.55,22.39,22.54,40500.0,22.0679,22.1366,21.9795,22.1268,40500.0
2011-02-28 10:00:00,22.51,22.58,22.48,22.52,71800.0,22.0973,22.166,22.0679,22.1071,71800.0
2011-02-28 10:10:00,22.52,22.63,22.49,22.61,92300.0,22.1071,22.2151,22.0777,22.1955,92300.0
2011-02-28 10:20:00,22.61,22.71,22.61,22.66,83500.0,22.1955,22.2936,22.1955,22.2446,83500.0
2011-02-28 10:30:00,22.67,22.82,22.64,22.8,116800.0,22.2544,22.4016,22.2249,22.382,116800.0
2011-02-28 10:40:00,22.8,22.83,22.75,22.77,58100.0,22.382,22.4114,22.3329,22.3525,58100.0
2011-02-28 10:50:00,22.77,22.86,22.69,22.86,76000.0,22.3525,22.4409,22.274,22.4409,76000.0
2011-02-28 11:00:00,22.86,22.91,22.85,22.9,46100.0,22.4409,22.49,22.4311,22.4802,46100.0
2011-02-28 11:10:00,22.91,23.01,22.91,23.0,88200.0,22.49,22.5881,22.49,22.5783,88200.0
2011-02-28 11:20:00,22.99,23.01,22.94,22.99,112300.0,22.5685,22.5881,22.5194,22.5685,112300.0
2011-02-28 11:30:00,22.99,23.01,22.92,22.92,51800.0,22.5685,22.5881,22.4998,22.4998,51800.0
2011-02-28 11:40:00,22.93,22.97,22.9,22.9,65100.0,22.5096,22.5489,22.4802,22.4802,65100.0
2011-02-28 11:50:00,22.89,22.91,22.87,22.9,45900.0,22.4703,22.49,22.4507,22.4802,45900.0
2011-02-28 12:00:00,22.9,22.9,22.83,22.84,89300.0,22.4802,22.4802,22.4114,22.4213,89300.0
2011-02-28 12:10:00,22.84,22.85,22.77,22.83,47300.0,22.4213,22.4311,22.3525,22.4114,47300.0
2011-02-28 12:20:00,22.83,22.85,22.8,22.83,54900.0,22.4114,22.4311,22.382,22.4114,54900.0
2011-02-28 12:30:00,22.84,22.87,22.83,22.85,79500.0,22.4213,22.4507,22.4114,22.4311,79500.0
2011-02-28 12:40:00,22.85,22.86,22.82,22.82,37200.0,22.4311,22.4409,22.4016,22.4016,37200.0
2011-02-28 12:50:00,22.82,22.86,22.76,22.8,50700.0,22.4016,22.4409,22.3427,22.382,50700.0
2011-02-28 13:00:00,22.79,22.79,22.75,22.78,38500.0,22.3722,22.3722,22.3329,22.3624,38500.0
2011-02-28 13:10:00,22.78,22.81,22.76,22.8,37700.0,22.3624,22.3918,22.3427,22.382,37700.0
2011-02-28 13:20:00,22.8,22.8,22.73,22.73,33800.0,22.382,22.382,22.3133,22.3133,33800.0
2011-02-28 13:30:00,22.74,22.77,22.74,22.76,32400.0,22.3231,22.3525,22.3231,22.3427,32400.0
2011-02-28 13:40:00,22.76,22.8,22.73,22.79,58200.0,22.3427,22.382,22.3133,22.3722,58200.0
2011-02-28 13:50:00,22.79,22.8,22.74,22.77,48600.0,22.3722,22.382,22.3231,22.3525,48600.0
2011-02-28 14:00:00,22.76,22.78,22.73,22.75,26800.0,22.3427,22.3624,22.3133,22.3329,26800.0
2011-02-28 14:10:00,22.75,22.82,22.75,22.82,35700.0,22.3329,22.4016,22.3329,22.4016,35700.0
2011-02-28 14:20:00,22.82,22.85,22.81,22.84,27400.0,22.4016,22.4311,22.3918,22.4213,27400.0
2011-02-28 14:30:00,22.83,22.86,22.75,22.79,154600.0,22.4114,22.4409,22.3329,22.3722,154600.0
2011-02-28 14:40:00,22.78,22.79,22.75,22.76,93600.0,22.3624,22.3722,22.3329,22.3427,93600.0
2011-02-28 14:50:00,22.76,22.77,22.73,22.75,63800.0,22.3427,22.3525,22.3133,22.3329,63800.0
2011-02-28 15:00:00,22.75,22.77,22.74,22.75,100800.0,22.3329,22.3525,22.3231,22.3329,100800.0
2011-02-28 15:10:00,22.75,22.76,22.72,22.73,100500.0,22.3329,22.3427,22.3035,22.3133,100500.0
2011-02-28 15:20:00,22.73,22.78,22.71,22.75,101600.0,22.3133,22.3624,22.2936,22.3329,101600.0
2011-02-28 15:30:00,22.75,22.78,22.74,22.77,77800.0,22.3329,22.3624,22.3231,22.3525,77800.0
2011-02-28 15:40:00,22.78,22.78,22.72,22.73,170900.0,22.3624,22.3624,22.3035,22.3133,170900.0
2011-02-28 15:50:00,22.73,22.81,22.73,22.8,302400.0,22.3133,22.3918,22.3133,22.382,302400.0
2011-03-01 09:30:00,22.98,23.15,22.89,23.03,87500.0,22.5587,22.7256,22.4703,22.6078,87500.0
2011-03-01 09:40:00,23.03,23.04,22.78,22.82,84800.0,22.6078,22.6176,22.3624,22.4016,84800.0
2011-03-01 09:50:00,22.81,22.98,22.79,22.98,75300.0,22.3918,22.5587,22.3722,22.5587,75300.0
2011-03-01 10:00:00,22.98,23.09,22.91,23.01,132700.0,22.5587,22.6667,22.49,22.5881,132700.0
2011-03-01 10:10:00,23.01,23.01,22.9,22.91,69100.0,22.5881,22.5881,22.4802,22.49,69100.0
2011-03-01 10:20:00,22.9,22.98,22.9,22.92,101100.0,22.4802,22.5587,22.4802,22.4998,101100.0
2011-03-01 10:30:00,22.9,22.94,22.84,22.89,80100.0,22.4802,22.5194,22.4213,22.4703,80100.0
2011-03-01 10:40:00,22.89,22.92,22.82,22.82,83200.0,22.4703,22.4998,22.4016,22.4016,83200.0
2011-03-01 10:50:00,22.81,22.92,22.81,22.88,65200.0,22.3918,22.4998,22.3918,22.4605,65200.0
2011-03-01 11:00:00,22.89,22.95,22.86,22.88,49800.0,22.4703,22.5292,22.4409,22.4605,49800.0
2011-03-01 11:10:00,22.88,22.89,22.81,22.87,48400.0,22.4605,22.4703,22.3918,22.4507,48400.0
2011-03-01 11:20:00,22.87,22.87,22.71,22.71,47900.0,22.4507,22.4507,22.2936,22.2936,47900.0
2011-03-01 11:30:00,22.71,22.72,22.63,22.65,67200.0,22.2936,22.3035,22.2151,22.2347,67200.0
2011-03-01 11:40:00,22.65,22.72,22.63,22.64,73900.0,22.2347,22.3035,22.2151,22.2249,73900.0
2011-03-01 11:50:00,22.63,22.65,22.58,22.59,78100.0,22.2151,22.2347,22.166,22.1758,78100.0
2011-03-01 12:00:00,22.58,22.59,22.52,22.55,40500.0,22.166,22.1758,22.1071,22.1366,40500.0
2011-03-01 12:10:00,22.55,22.6,22.55,22.55,41200.0,22.1366,22.1857,22.1366,22.1366,41200.0
2011-03-01 12:20:00,22.54,22.54,22.46,22.48,29700.0,22.1268,22.1268,22.0482,22.0679,29700.0
2011-03-01 12:30:00,22.49,22.57,22.47,22.56,25100.0,22.0777,22.1562,22.058,22.1464,25100.0
2011-03-01 12:40:00,22.56,22.62,22.56,22.6,27800.0,22.1464,22.2053,22.1464,22.1857,27800.0
2011-03-01 12:50:00,22.6,22.62,22.56,22.58,44500.0,22.1857,22.2053,22.1464,22.166,44500.0
2011-03-01 13:00:00,22.58,22.59,22.53,22.59,26000.0,22.166,22.1758,22.1169,22.1758,26000.0
2011-03-01 13:10:00,22.59,22.63,22.57,22.62,44700.0,22.1758,22.2151,22.1562,22.2053,44700.0
2011-03-01 13:20:00,22.61,22.64,22.54,22.56,36300.0,22.1955,22.2249,22.1268,22.1464,36300.0
2011-03-01 13:30:00,22.56,22.64,22.54,22.61,40300.0,22.1464,22.2249,22.1268,22.1955,40300.0
2011-03-01 13:40:00,22.61,22.63,22.56,22.59,37900.0,22.1955,22.2151,22.1464,22.1758,37900.0
2011-03-01 13:50:00,22.59,22.64,22.56,22.62,44800.0,22.1758,22.2249,22.1464,22.2053,44800.0
2011-03-01 14:00:00,22.61,22.61,22.52,22.55,40600.0,22.1955,22.1955,22.1071,22.1366,40600.0
2011-03-01 14:10:00,22.54,22.56,22.48,22.53,42600.0,22.1268,22.1464,22.0679,22.1169,42600.0
2011-03-01 14:20:00,22.54,22.55,22.43,22.44,71400.0,22.1268,22.1366,22.0188,22.0286,71400.0
2011-03-01 14:30:00,22.44,22.44,22.38,22.39,58300.0,22.0286,22.0286,21.9697,21.9795,58300.0
2011-03-01 14:40:00,22.39,22.39,22.34,22.37,61900.0,21.9795,21.9795,21.9304,21.9599,61900.0
2011-03-01 14:50:00,22.36,22.41,22.34,22.35,53700.0,21.9501,21.9991,21.9304,21.9402,53700.0
2011-03-01 15:00:00,22.35,22.39,22.33,22.33,57000.0,21.9402,21.9795,21.9206,21.9206,57000.0
2011-03-01 15:10:00,22.32,22.37,22.31,22.36,61200.0,21.9108,21.9599,21.901,21.9501,61200.0
2011-03-01 15:20:00,22.36,22.38,22.35,22.35,76400.0,21.9501,21.9697,21.9402,21.9402,76400.0
2011-03-01 15:30:00,22.35,22.4,22.33,22.35,104400.0,21.9402,21.9893,21.9206,21.9402,104400.0
2011-03-01 15:40:00,22.36,22.39,22.32,22.35,135600.0,21.9501,21.9795,21.9108,21.9402,135600.0
2011-03-01 15:50:00,22.35,22.4,22.34,22.37,168900.0,21.9402,21.9893,21.9304,21.9599,168900.0
2011-03-02 09:30:00,22.44,22.7,22.32,22.67,103400.0,22.0286,22.2838,21.9108,22.2544,103400.0
2011-03-02 09:40:00,22.67,22.8,22.63,22.73,59200.0,22.2544,22.382,22.2151,22.3133,59200.0
2011-03-02 09:50:00,22.71,22.77,22.69,22.71,75700.0,22.2936,22.3525,22.274,22.2936,75700.0
2011-03-02 10:00:00,22.71,22.75,22.64,22.65,102700.0,22.2936,22.3329,22.2249,22.2347,102700.0
2011-03-02 10:10:00,22.65,22.75,22.64,22.74,48600.0,22.2347,22.3329,22.2249,22.3231,48600.0
2011-03-02 10:20:00,22.75,22.76,22.69,22.73,62000.0,22.3329,22.3427,22.274,22.3133,62000.0
2011-03-02 10:30:00,22.73,22.8,22.71,22.76,139200.0,22.3133,22.382,22.2936,22.3427,139200.0
2011-03-02 10:40:00,22.75,22.78,22.72,22.75,66700.0,22.3329,22.3624,22.3035,22.3329,66700.0
2011-03-02 10:50:00,22.75,22.8,22.72,22.73,61500.0,22.3329,22.382,22.3035,22.3133,61500.0
2011-03-02 11:00:00,22.74,22.76,22.71,22.74,65500.0,22.3231,22.3427,22.2936,22.3231,65500.0
2011-03-02 11:10:00,22.73,22.73,22.66,22.66,32300.0,22.3133,22.3133,22.2446,22.2446,32300.0
2011-03-02 11:20:00,22.67,22.69,22.59,22.59,35000.0,22.2544,22.274,22.1758,22.1758,35000.0
2011-03-02 11:30:00,22.6,22.64,22.59,22.61,40300.0,22.1857,22.2249,22.1758,22.1955,40300.0
2011-03-02 11:40:00,22.61,22.63,22.52,22.52,57900.0,22.1955,22.2151,22.1071,22.1071,57900.0
2011-03-02 11:50:00,22.52,22.59,22.49,22.5,33000.0,22.1071,22.1758,22.0777,22.0875,33000.0
2011-03-02 12:00:00,22.5,22.57,22.49,22.56,40300.0,22.0875,22.1562,22.0777,22.1464,40300.0
2011-03-02 12:10:00,22.56,22.59,22.52,22.58,35000.0,22.1464,22.1758,22.1071,22.166,35000.0
2011-03-02 12:20:00,22.58,22.67,22.58,22.65,41700.0,22.166,22.2544,22.166,22.2347,41700.0
2011-03-02 12:30:00,22.65,22.73,22.65,22.72,28500.0,22.2347,22.3133,22.2347,22.3035,28500.0
2011-03-02 12:40:00,22.72,22.74,22.7,22.7,22600.0,22.3035,22.3231,22.2838,22.2838,22600.0
2011-03-02 12:50:00,22.7,22.75,22.7,22.73,24400.0,22.2838,22.3329,22.2838,22.3133,24400.0
2011-03-02 13:00:00,22.73,22.76,22.71,22.71,57400.0,22.3133,22.3427,22.2936,22.2936,57400.0
2011-03-02 13:10:00,22.71,22.71,22.68,22.69,52700.0,22.2936,22.2936,22.2642,22.274,52700.0
2011-03-02 13:20:00,22.7,22.76,22.69,22.74,86300.0,22.2838,22.3427,22.274,22.3231,86300.0
2011-03-02 13:30:00,22.73,22.75,22.69,22.72,62600.0,22.3133,22.3329,22.274,22.3035,62600.0
2011-03-02 13:40:00,22.72,22.73,22.65,22.67,52900.0,22.3035,22.3133,22.2347,22.2544,52900.0
2011-03-02 13:50:00,22.67,22.71,22.64,22.66,50800.0,22.2544,22.2936,22.2249,22.2446,50800.0
2011-03-02 14:00:00,22.65,22.69,22.6,22.65,65000.0,22.2347,22.274,22.1857,22.2347,65000.0
2011-03-02 14:10:00,22.64,22.71,22.61,22.63,79200.0,22.2249,22.2936,22.1955,22.2151,79200.0
2011-03-02 14:20:00,22.63,22.68,22.58,22.6,95000.0,22.2151,22.2642,22.166,22.1857,95000.0
2011-03-02 14:30:00,22.61,22.66,22.59,22.64,102700.0,22.1955,22.2446,22.1758,22.2249,102700.0
2011-03-02 14:40:00,22.64,22.72,22.64,22.64,84300.0,22.2249,22.3035,22.2249,22.2249,84300.0
2011-03-02 14:50:00,22.64,22.68,22.63,22.65,100700.0,22.2249,22.2642,22.2151,22.2347,100700.0
2011-03-02 15:00:00,22.66,22.71,22.65,22.7,58400.0,22.2446,22.2936,22.2347,22.2838,58400.0
2011-03-02 15:10:00,22.7,22.72,22.67,22.67,49000.0,22.2838,22.3035,22.2544,22.2544,49000.0
2011-03-02 15:20:00,22.68,22.7,22.66,22.66,69200.0,22.2642,22.2838,22.2446,22.2446,69200.0
2011-03-02 15:30:00,22.66,22.68,22.64,22.65,79800.0,22.2446,22.2642,22.2249,22.2347,79800.0
2011-03-02 15:40:00,22.64,22.66,22.62,22.65,163300.0,22.2249,22.2446,22.2053,22.2347,163300.0
2011-03-02 15:50:00,22.65,22.67,22.61,22.65,186000.0,22.2347,22.2544,22.1955,22.2347,186000.0
2011-03-03 09:30:00,22.78,22.92,22.65,22.65,122600.0,22.3624,22.4998,22.2347,22.2347,122600.0
2011-03-03 09:40:00,22.65,22.75,22.6,22.65,88500.0,22.2347,22.3329,22.1857,22.2347,88500.0
2011-03-03 09:50:00,22.65,22.66,22.49,22.5,65300.0,22.2347,22.2446,22.0777,22.0875,65300.0
2011-03-03 10:00:00,22.49,22.51,22.43,22.48,52000.0,22.0777,22.0973,22.0188,22.0679,52000.0
2011-03-03 10:10:00,22.48,22.54,22.34,22.35,85100.0,22.0679,22.1268,21.9304,21.9402,85100.0
2011-03-03 10:20:00,22.34,22.43,22.32,22.37,52100.0,21.9304,22.0188,21.9108,21.9599,52100.0
2011-03-03 10:30:00,22.37,22.37,22.29,22.34,38800.0,21.9599,21.9599,21.8813,21.9304,38800.0
2011-03-03 10:40:00,22.34,22.48,22.34,22.42,58600.0,21.9304,22.0679,21.9304,22.009,58600.0
2011-03-03 10:50:00,22.42,22.51,22.4,22.48,38800.0,22.009,22.0973,21.9893,22.0679,38800.0
2011-03-03 11:00:00,22.49,22.53,22.45,22.52,57100.0,22.0777,22.1169,22.0384,22.1071,57100.0
2011-03-03 11:10:00,22.53,22.53,22.43,22.47,49100.0,22.1169,22.1169,22.0188,22.058,49100.0
2011-03-03 11:20:00,22.48,22.5,22.44,22.44,29300.0,22.0679,22.0875,22.0286,22.0286,29300.0
2011-03-03 11:30:00,22.45,22.53,22.45,22.52,26800.0,22.0384,22.1169,22.0384,22.1071,26800.0
2011-03-03 11:40:00,22.51,22.57,22.51,22.55,48400.0,22.0973,22.1562,22.0973,22.1366,48400.0
2011-03-03 11:50:00,22.55,22.56,22.5,22.54,66500.0,22.1366,22.1464,22.0875,22.1268,66500.0
2011-03-03 12:00:00,22.54,22.56,22.52,22.54,29400.0,22.1268,22.1464,22.1071,22.1268,29400.0
2011-03-03 12:10:00,22.54,22.57,22.53,22.57,24200.0,22.1268,22.1562,22.1169,22.1562,24200.0
2011-03-03 12:20:00,22.57,22.61,22.57,22.6,33700.0,22.1562,22.1955,22.1562,22.1857,33700.0
2011-03-03 12:30:00,22.59,22.66,22.59,22.66,25500.0,22.1758,22.2446,22.1758,22.2446,25500.0
2011-03-03 12:40:00,22.66,22.69,22.63,22.69,49500.0,22.2446,22.274,22.2151,22.274,49500.0
2011-03-03 12:50:00,22.68,22.72,22.67,22.7,33600.0,22.2642,22.3035,22.2544,22.2838,33600.0
2011-03-03 13:00:00,22.7,22.7,22.67,22.67,18100.0,22.2838,22.2838,22.2544,22.2544,18100.0
2011-03-03 13:10:00,22.67,22.67,22.65,22.67,15400.0,22.2544,22.2544,22.2347,22.2544,15400.0
2011-03-03 13:20:00,22.67,22.71,22.66,22.68,19300.0,22.2544,22.2936,22.2446,22.2642,19300.0
2011-03-03 13:30:00,22.68,22.69,22.64,22.68,49100.0,22.2642,22.274,22.2249,22.2642,49100.0
2011-03-03 13:40:00,22.67,22.72,22.66,22.71,19800.0,22.2544,22.3035,22.2446,22.2936,19800.0
2011-03-03 13:50:00,22.71,22.71,22.63,22.66,51600.0,22.2936,22.2936,22.2151,22.2446,51600.0
2011-03-03 14:00:00,22.66,22.74,22.66,22.7,57600.0,22.2446,22.3231,22.2446,22.2838,57600.0
2011-03-03 14:10:00,22.7,22.73,22.68,22.68,42200.0,22.2838,22.3133,22.2642,22.2642,42200.0
2011-03-03 14:20:00,22.68,22.69,22.66,22.66,23000.0,22.2642,22.274,22.2446,22.2446,23000.0
2011-03-03 14:30:00,22.67,22.71,22.66,22.71,21900.0,22.2544,22.2936,22.2446,22.2936,21900.0
2011-03-03 14:40:00,22.71,22.71,22.66,22.66,28700.0,22.2936,22.2936,22.2446,22.2446,28700.0
2011-03-03 14:50:00,22.66,22.73,22.66,22.73,61000.0,22.2446,22.3133,22.2446,22.3133,61000.0
2011-03-03 15:00:00,22.73,22.74,22.7,22.72,46600.0,22.3133,22.3231,22.2838,22.3035,46600.0
2011-03-03 15:10:00,22.72,22.72,22.67,22.68,53600.0,22.3035,22.3035,22.2544,22.2642,53600.0
2011-03-03 15:20:00,22.69,22.69,22.66,22.66,42900.0,22.274,22.274,22.2446,22.2446,42900.0
2011-03-03 15:30:00,22.67,22.67,22.62,22.66,73700.0,22.2544,22.2544,22.2053,22.2446,73700.0
2011-03-03 15:40:00,22.66,22.66,22.63,22.63,99600.0,22.2446,22.2446,22.2151,22.2151,99600.0
2011-03-03 15:50:00,22.63,22.67,22.63,22.65,111900.0,22.2151,22.2544,22.2151,22.2347,111900.0
2011-03-04 09:30:00,22.69,22.69,22.53,22.59,37000.0,22.274,22.274,22.1169,22.1758,37000.0
2011-03-04 09:40:00,22.57,22.6,22.43,22.53,58300.0,22.1562,22.1857,22.0188,22.1169,58300.0
2011-03-04 09:50:00,22.51,22.73,22.46,22.7,95600.0,22.0973,22.3133,22.0482,22.2838,95600.0
2011-03-04 10:00:00,22.71,22.75,22.6,22.62,51600.0,22.2936,22.3329,22.1857,22.2053,51600.0
2011-03-04 10:10:00,22.62,22.63,22.5,22.53,54700.0,22.2053,22.2151,22.0875,22.1169,54700.0
2011-03-04 10:20:00,22.53,22.55,22.47,22.51,49600.0,22.1169,22.1366,22.058,22.0973,49600.0
2011-03-04 10:30:00,22.51,22.58,22.49,22.56,41000.0,22.0973,22.166,22.0777,22.1464,41000.0
2011-03-04 10:40:00,22.56,22.61,22.53,22.55,49500.0,22.1464,22.1955,22.1169,22.1366,49500.0
2011-03-04 10:50:00,22.56,22.64,22.55,22.6,38700.0,22.1464,22.2249,22.1366,22.1857,38700.0
2011-03-04 11:00:00,22.6,22.62,22.53,22.53,49100.0,22.1857,22.2053,22.1169,22.1169,49100.0
2011-03-04 11:10:00,22.53,22.56,22.5,22.52,32100.0,22.1169,22.1464,22.0875,22.1071,32100.0
2011-03-04 11:20:00,22.52,22.55,22.48,22.49,30300.0,22.1071,22.1366,22.0679,22.0777,30300.0
2011-03-04 11:30:00,22.48,22.54,22.42,22.51,48800.0,22.0679,22.1268,22.009,22.0973,48800.0
2011-03-04 11:40:00,22.52,22.52,22.45,22.46,31400.0,22.1071,22.1071,22.0384,22.0482,31400.0
2011-03-04 11:50:00,22.46,22.48,22.36,22.37,37900.0,22.0482,22.0679,21.9501,21.9599,37900.0
2011-03-04 12:00:00,22.37,22.43,22.35,22.4,58500.0,21.9599,22.0188,21.9402,21.9893,58500.0
2011-03-04 12:10:00,22.39,22.39,22.29,22.31,38900.0,21.9795,21.9795,21.8813,21.901,38900.0
2011-03-04 12:20:00,22.31,22.32,22.27,22.28,29300.0,21.901,21.9108,21.8617,21.8715,29300.0
2011-03-04 12:30:00,22.29,22.36,22.28,22.36,54900.0,21.8813,21.9501,21.8715,21.9501,54900.0
2011-03-04 12:40:00,22.36,22.39,22.35,22.36,16200.0,21.9501,21.9795,21.9402,21.9501,16200.0
2011-03-04 12:50:00,22.37,22.38,22.33,22.34,11800.0,21.9599,21.9697,21.9206,21.9304,11800.0
2011-03-04 13:00:00,22.34,22.4,22.34,22.39,22200.0,21.9304,21.9893,21.9304,21.9795,22200.0
2011-03-04 13:10:00,22.39,22.4,22.34,22.35,32400.0,21.9795,21.9893,21.9304,21.9402,32400.0
2011-03-04 13:20:00,22.35,22.38,22.35,22.37,20000.0,21.9402,21.9697,21.9402,21.9599,20000.0
2011-03-04 13:30:00,22.37,22.44,22.37,22.44,20000.0,21.9599,22.0286,21.9599,22.0286,20000.0
2011-03-04 13:40:00,22.44,22.45,22.41,22.43,54800.0,22.0286,22.0384,21.9991,22.0188,54800.0
2011-03-04 13:50:00,22.43,22.46,22.41,22.45,41300.0,22.0188,22.0482,21.9991,22.0384,41300.0
2011-03-04 14:00:00,22.45,22.45,22.39,22.39,32900.0,22.0384,22.0384,21.9795,21.9795,32900.0
2011-03-04 14:10:00,22.39,22.41,22.37,22.41,33600.0,21.9795,21.9991,21.9599,21.9991,33600.0
2011-03-04 14:20:00,22.42,22.45,22.39,22.43,26300.0,22.009,22.0384,21.9795,22.0188,26300.0
2011-03-04 14:30:00,22.43,22.45,22.41,22.43,27300.0,22.0188,22.0384,21.9991,22.0188,27300.0
2011-03-04 14:40:00,22.44,22.45,22.41,22.43,24900.0,22.0286,22.0384,21.9991,22.0188,24900.0
2011-03-04 14:50:00,22.42,22.5,22.42,22.49,28300.0,22.009,22.0875,22.009,22.0777,28300.0
2011-03-04 15:00:00,22.49,22.51,22.49,22.5,36200.0,22.0777,22.0973,22.0777,22.0875,36200.0
2011-03-04 15:10:00,22.48,22.5,22.45,22.47,28200.0,22.0679,22.0875,22.0384,22.058,28200.0
2011-03-04 15:20:00,22.47,22.47,22.4,22.41,29000.0,22.058,22.058,21.9893,21.9991,29000.0
2011-03-04 15:30:00,22.41,22.45,22.38,22.44,62500.0,21.9991,22.0384,21.9697,22.0286,62500.0
2011-03-04 15:40:00,22.44,22.52,22.44,22.5,64700.0,22.0286,22.1071,22.0286,22.0875,64700.0
2011-03-04 15:50:00,22.5,22.51,22.47,22.5,183200.0,22.0875,22.0973,22.058,22.0875,183200.0
2011-03-07 09:30:00,22.62,22.66,22.5,22.61,43500.0,22.2053,22.2446,22.0875,22.1955,43500.0
2011-03-07 09:40:00,22.6,22.72,22.55,22.62,36900.0,22.1857,22.3035,22.1366,22.2053,36900.0
2011-03-07 09:50:00,22.64,22.64,22.49,22.57,35200.0,22.2249,22.2249,22.0777,22.1562,35200.0
2011-03-07 10:00:00,22.57,22.61,22.5,22.58,43200.0,22.1562,22.1955,22.0875,22.166,43200.0
2011-03-07 10:10:00,22.58,22.61,22.49,22.54,43900.0,22.166,22.1955,22.0777,22.1268,43900.0
2011-03-07 10:20:00,22.53,22.63,22.51,22.6,34300.0,22.1169,22.2151,22.0973,22.1857,34300.0
2011-03-07 10:30:00,22.61,22.63,22.39,22.39,41500.0,22.1955,22.2151,21.9795,21.9795,41500.0
2011-03-07 10:40:00,22.39,22.41,22.26,22.3,88000.0,21.9795,21.9991,21.8519,21.8912,88000.0
2011-03-07 10:50:00,22.29,22.31,22.22,22.22,53600.0,21.8813,21.901,21.8126,21.8126,53600.0
2011-03-07 11:00:00,22.21,22.26,22.18,22.21,73000.0,21.8028,21.8519,21.7734,21.8028,73000.0
2011-03-07 11:10:00,22.21,22.23,22.15,22.15,29400.0,21.8028,21.8224,21.7439,21.7439,29400.0
2011-03-07 11:20:00,22.16,22.2,22.09,22.11,35000.0,21.7537,21.793,21.685,21.7046,35000.0
2011-03-07 11:30:00,22.11,22.15,22.04,22.15,44000.0,21.7046,21.7439,21.6359,21.7439,44000.0
2011-03-07 11:40:00,22.15,22.18,22.06,22.08,30100.0,21.7439,21.7734,21.6556,21.6752,30100.0
2011-03-07 11:50:00,22.09,22.14,22.05,22.12,33700.0,21.685,21.7341,21.6457,21.7145,33700.0
2011-03-07 12:00:00,22.12,22.16,22.07,22.15,23800.0,21.7145,21.7537,21.6654,21.7439,23800.0
2011-03-07 12:10:00,22.16,22.19,22.13,22.13,23600.0,21.7537,21.7832,21.7243,21.7243,23600.0
2011-03-07 12:20:00,22.12,22.15,22.06,22.12,54200.0,21.7145,21.7439,21.6556,21.7145,54200.0
2011-03-07 12:30:00,22.12,22.19,22.11,22.17,54100.0,21.7145,21.7832,21.7046,21.7635,54100.0
2011-03-07 12:40:00,22.16,22.17,22.11,22.14,22300.0,21.7537,21.7635,21.7046,21.7341,22300.0
2011-03-07 12:50:00,22.14,22.14,22.06,22.06,34000.0,21.7341,21.7341,21.6556,21.6556,34000.0
2011-03-07 13:00:00,22.07,22.11,22.07,22.07,91900.0,21.6654,21.7046,21.6654,21.6654,91900.0
2011-03-07 13:10:00,22.08,22.12,22.03,22.09,26500.0,21.6752,21.7145,21.6261,21.685,26500.0
2011-03-07 13:20:00,22.1,22.11,22.05,22.05,25700.0,21.6948,21.7046,21.6457,21.6457,25700.0
2011-03-07 13:30:00,22.05,22.1,22.03,22.09,22900.0,21.6457,21.6948,21.6261,21.685,22900.0
2011-03-07 13:40:00,22.09,22.15,22.07,22.13,30900.0,21.685,21.7439,21.6654,21.7243,30900.0
2011-03-07 13:50:00,22.14,22.14,22.05,22.08,39600.0,21.7341,21.7341,21.6457,21.6752,39600.0
2011-03-07 14:00:00,22.08,22.17,22.08,22.12,41200.0,21.6752,21.7635,21.6752,21.7145,41200.0
2011-03-07 14:10:00,22.12,22.17,22.09,22.17,29800.0,21.7145,21.7635,21.685,21.7635,29800.0
2011-03-07 14:20:00,22.17,22.19,22.14,22.18,42400.0,21.7635,21.7832,21.7341,21.7734,42400.0
2011-03-07 14:30:00,22.17,22.21,22.16,22.17,48700.0,21.7635,21.8028,21.7537,21.7635,48700.0
2011-03-07 14:40:00,22.18,22.23,22.15,22.21,37900.0,21.7734,21.8224,21.7439,21.8028,37900.0
2011-03-07 14:50:00,22.21,22.23,22.17,22.2,39800.0,21.8028,21.8224,21.7635,21.793,39800.0
2011-03-07 15:00:00,22.19,22.23,22.17,22.23,37700.0,21.7832,21.8224,21.7635,21.8224,37700.0
2011-03-07 15:10:00,22.23,22.27,22.22,22.26,36800.0,21.8224,21.8617,21.8126,21.8519,36800.0
2011-03-07 15:20:00,22.26,22.34,22.24,22.31,57300.0,21.8519,21.9304,21.8323,21.901,57300.0
2011-03-07 15:30:00,22.3,22.36,22.28,22.35,64300.0,21.8912,21.9501,21.8715,21.9402,64300.0
2011-03-07 15:40:00,22.35,22.38,22.29,22.31,90500.0,21.9402,21.9697,21.8813,21.901,90500.0
2011-03-07 15:50:00,22.3,22.3,22.25,22.28,105300.0,21.8912,21.8912,21.8421,21.8715,105300.0
2011-03-08 09:30:00,22.33,22.34,22.06,22.09,43900.0,21.9206,21.9304,21.6556,21.685,43900.0
2011-03-08 09:40:00,22.12,22.23,22.04,22.08,45400.0,21.7145,21.8224,21.6359,21.6752,45400.0
2011-03-08 09:50:00,22.08,22.21,22.07,22.2,35100.0,21.6752,21.8028,21.6654,21.793,35100.0
2011-03-08 10:00:00,22.21,22.4,22.2,22.39,41800.0,21.8028,21.9893,21.793,21.9795,41800.0
2011-03-08 10:10:00,22.38,22.52,22.36,22.5,35700.0,21.9697,22.1071,21.9501,22.0875,35700.0
2011-03-08 10:20:00,22.5,22.52,22.43,22.5,35000.0,22.0875,22.1071,22.0188,22.0875,35000.0
2011-03-08 10:30:00,22.5,22.51,22.45,22.46,49600.0,22.0875,22.0973,22.0384,22.0482,49600.0
2011-03-08 10:40:00,22.47,22.5,22.4,22.45,44700.0,22.058,22.0875,21.9893,22.0384,44700.0
2011-03-08 10:50:00,22.46,22.52,22.44,22.5,29800.0,22.0482,22.1071,22.0286,22.0875,29800.0
2011-03-08 11:00:00,22.5,22.51,22.47,22.48,35900.0,22.0875,22.0973,22.058,22.0679,35900.0
2011-03-08 11:10:00,22.47,22.53,22.4,22.53,35900.0,22.058,22.1169,21.9893,22.1169,35900.0
2011-03-08 11:20:00,22.52,22.61,22.5,22.59,42200.0,22.1071,22.1955,22.0875,22.1758,42200.0
2011-03-08 11:30:00,22.59,22.6,22.54,22.55,21600.0,22.1758,22.1857,22.1268,22.1366,21600.0
2011-03-08 11:40:00,22.55,22.6,22.51,22.6,27100.0,22.1366,22.1857,22.0973,22.1857,27100.0
2011-03-08 11:50:00,22.6,22.62,22.57,22.6,26300.0,22.1857,22.2053,22.1562,22.1857,26300.0
2011-03-08 12:00:00,22.6,22.64,22.59,22.64,16100.0,22.1857,22.2249,22.1758,22.2249,16100.0
2011-03-08 12:10:00,22.63,22.64,22.57,22.6,20400.0,22.2151,22.2249,22.1562,22.1857,20400.0
2011-03-08 12:20:00,22.6,22.62,22.58,22.58,18800.0,22.1857,22.2053,22.166,22.166,18800.0
2011-03-08 12:30:00,22.58,22.59,22.55,22.56,26200.0,22.166,22.1758,22.1366,22.1464,26200.0
2011-03-08 12:40:00,22.56,22.59,22.53,22.54,21700.0,22.1464,22.1758,22.1169,22.1268,21700.0
2011-03-08 12:50:00,22.53,22.54,22.49,22.5,7500.0,22.1169,22.1268,22.0777,22.0875,7500.0
2011-03-08 13:00:00,22.49,22.55,22.49,22.55,12200.0,22.0777,22.1366,22.0777,22.1366,12200.0
2011-03-08 13:10:00,22.54,22.55,22.5,22.51,18400.0,22.1268,22.1366,22.0875,22.0973,18400.0
2011-03-08 13:20:00,22.52,22.54,22.51,22.54,9200.0,22.1071,22.1268,22.0973,22.1268,9200.0
2011-03-08 13:30:00,22.53,22.55,22.5,22.52,17100.0,22.1169,22.1366,22.0875,22.1071,17100.0
2011-03-08 13:40:00,22.52,22.53,22.49,22.52,14600.0,22.1071,22.1169,22.0777,22.1071,14600.0
2011-03-08 13:50:00,22.52,22.55,22.5,22.54,16100.0,22.1071,22.1366,22.0875,22.1268,16100.0
2011-03-08 14:00:00,22.54,22.55,22.46,22.49,30500.0,22.1268,22.1366,22.0482,22.0777,30500.0
2011-03-08 14:10:00,22.48,22.5,22.44,22.5,24700.0,22.0679,22.0875,22.0286,22.0875,24700.0
2011-03-08 14:20:00,22.51,22.51,22.46,22.46,27600.0,22.0973,22.0973,22.0482,22.0482,27600.0
2011-03-08 14:30:00,22.47,22.48,22.41,22.48,28200.0,22.058,22.0679,21.9991,22.0679,28200.0
2011-03-08 14:40:00,22.48,22.54,22.48,22.53,25000.0,22.0679,22.1268,22.0679,22.1169,25000.0
2011-03-08 14:50:00,22.52,22.54,22.49,22.51,29600.0,22.1071,22.1268,22.0777,22.0973,29600.0
2011-03-08 15:00:00,22.52,22.54,22.46,22.54,35800.0,22.1071,22.1268,22.0482,22.1268,35800.0
2011-03-08 15:10:00,22.55,22.58,22.54,22.55,39300.0,22.1366,22.166,22.1268,22.1366,39300.0
2011-03-08 15:20:00,22.55,22.56,22.49,22.55,46900.0,22.1366,22.1464,22.0777,22.1366,46900.0
2011-03-08 15:30:00,22.55,22.58,22.52,22.58,43800.0,22.1366,22.166,22.1071,22.166,43800.0
2011-03-08 15:40:00,22.57,22.59,22.54,22.55,71900.0,22.1562,22.1758,22.1268,22.1366,71900.0
2011-03-08 15:50:00,22.56,22.56,22.5,22.51,106600.0,22.1464,22.1464,22.0875,22.0973,106600.0
2011-03-09 09:30:00,22.5,22.6,22.4,22.44,52300.0,22.0875,22.1857,21.9893,22.0286,52300.0
2011-03-09 09:40:00,22.45,22.55,22.37,22.52,30600.0,22.0384,22.1366,21.9599,22.1071,30600.0
2011-03-09 09:50:00,22.52,22.53,22.45,22.48,32100.0,22.1071,22.1169,22.0384,22.0679,32100.0
2011-03-09 10:00:00,22.48,22.53,22.41,22.52,33600.0,22.0679,22.1169,21.9991,22.1071,33600.0
2011-03-09 10:10:00,22.52,22.56,22.48,22.55,29600.0,22.1071,22.1464,22.0679,22.1366,29600.0
2011-03-09 10:20:00,22.55,22.6,22.55,22.56,26800.0,22.1366,22.1857,22.1366,22.1464,26800.0
2011-03-09 10:30:00,22.57,22.6,22.5,22.59,37300.0,22.1562,22.1857,22.0875,22.1758,37300.0
2011-03-09 10:40:00,22.58,22.6,22.52,22.52,29900.0,22.166,22.1857,22.1071,22.1071,29900.0
2011-03-09 10:50:00,22.52,22.52,22.36,22.38,29200.0,22.1071,22.1071,21.9501,21.9697,29200.0
2011-03-09 11:00:00,22.38,22.44,22.33,22.42,22600.0,21.9697,22.0286,21.9206,22.009,22600.0
2011-03-09 11:10:00,22.42,22.5,22.42,22.49,19600.0,22.009,22.0875,22.009,22.0777,19600.0
2011-03-09 11:20:00,22.49,22.52,22.43,22.43,12700.0,22.0777,22.1071,22.0188,22.0188,12700.0
2011-03-09 11:30:00,22.43,22.49,22.33,22.49,14800.0,22.0188,22.0777,21.9206,22.0777,14800.0
2011-03-09 11:40:00,22.49,22.51,22.46,22.48,6500.0,22.0777,22.0973,22.0482,22.0679,6500.0
2011-03-09 11:50:00,22.48,22.55,22.47,22.51,26400.0,22.0679,22.1366,22.058,22.0973,26400.0
2011-03-09 12:00:00,22.53,22.59,22.5,22.55,15400.0,22.1169,22.1758,22.0875,22.1366,15400.0
2011-03-09 12:10:00,22.56,22.56,22.49,22.54,9900.0,22.1464,22.1464,22.0777,22.1268,9900.0
2011-03-09 12:20:00,22.55,22.56,22.43,22.45,14400.0,22.1366,22.1464,22.0188,22.0384,14400.0
2011-03-09 12:30:00,22.44,22.46,22.4,22.44,15300.0,22.0286,22.0482,21.9893,22.0286,15300.0
2011-03-09 12:40:00,22.45,22.46,22.39,22.46,11600.0,22.0384,22.0482,21.9795,22.0482,11600.0
2011-03-09 12:50:00,22.48,22.48,22.43,22.44,19100.0,22.0679,22.0679,22.0188,22.0286,19100.0
2011-03-09 13:00:00,22.44,22.44,22.41,22.42,14100.0,22.0286,22.0286,21.9991,22.009,14100.0
2011-03-09 13:10:00,22.43,22.46,22.42,22.45,6100.0,22.0188,22.0482,22.009,22.0384,6100.0
2011-03-09 13:20:00,22.46,22.49,22.45,22.47,8100.0,22.0482,22.0777,22.0384,22.058,8100.0
2011-03-09 13:30:00,22.47,22.48,22.43,22.44,14100.0,22.058,22.0679,22.0188,22.0286,14100.0
2011-03-09 13:40:00,22.44,22.44,22.4,22.42,7900.0,22.0286,22.0286,21.9893,22.009,7900.0
2011-03-09 13:50:00,22.42,22.42,22.37,22.39,13400.0,22.009,22.009,21.9599,21.9795,13400.0
2011-03-09 14:00:00,22.4,22.44,22.39,22.42,17200.0,21.9893,22.0286,21.9795,22.009,17200.0
2011-03-09 14:10:00,22.42,22.48,22.42,22.47,10100.0,22.009,22.0679,22.009,22.058,10100.0
2011-03-09 14:20:00,22.47,22.47,22.41,22.45,12300.0,22.058,22.058,21.9991,22.0384,12300.0
2011-03-09 14:30:00,22.44,22.45,22.38,22.39,6400.0,22.0286,22.0384,21.9697,21.9795,6400.0
2011-03-09 14:40:00,22.39,22.43,22.38,22.43,13500.0,21.9795,22.0188,21.9697,22.0188,13500.0
2011-03-09 14:50:00,22.42,22.48,22.42,22.46,20600.0,22.009,22.0679,22.009,22.0482,20600.0
2011-03-09 15:00:00,22.47,22.53,22.47,22.51,34700.0,22.058,22.1169,22.058,22.0973,34700.0
2011-03-09 15:10:00,22.52,22.54,22.5,22.5,34100.0,22.1071,22.1268,22.0875,22.0875,34100.0
2011-03-09 15:20:00,22.5,22.51,22.44,22.47,23500.0,22.0875,22.0973,22.0286,22.058,23500.0
2011-03-09 15:30:00,22.47,22.5,22.43,22.43,43400.0,22.058,22.0875,22.0188,22.0188,43400.0
2011-03-09 15:40:00,22.44,22.48,22.41,22.48,45300.0,22.0286,22.0679,21.9991,22.0679,45300.0
2011-03-09 15:50:00,22.48,22.5,22.45,22.46,59700.0,22.0679,22.0875,22.0384,22.0482,59700.0
2011-03-10 09:30:00,22.15,22.15,21.9,22.0,72100.0,21.7439,21.7439,21.4985,21.5967,72100.0
2011-03-10 09:40:00,21.99,22.0,21.85,21.92,27200.0,21.5868,21.5967,21.4494,21.5181,27200.0
2011-03-10 09:50:00,21.92,21.94,21.79,21.82,22200.0,21.5181,21.5378,21.3905,21.42,22200.0
2011-03-10 10:00:00,21.83,21.85,21.73,21.78,43800.0,21.4298,21.4494,21.3316,21.3807,43800.0
2011-03-10 10:10:00,21.78,21.8,21.73,21.79,29900.0,21.3807,21.4003,21.3316,21.3905,29900.0
2011-03-10 10:20:00,21.79,21.87,21.78,21.78,36600.0,21.3905,21.469,21.3807,21.3807,36600.0
2011-03-10 10:30:00,21.79,21.79,21.68,21.69,27800.0,21.3905,21.3905,21.2825,21.2923,27800.0
2011-03-10 10:40:00,21.68,21.82,21.68,21.74,22200.0,21.2825,21.42,21.2825,21.3414,22200.0
2011-03-10 10:50:00,21.74,21.8,21.74,21.8,17700.0,21.3414,21.4003,21.3414,21.4003,17700.0
2011-03-10 11:00:00,21.8,21.81,21.77,21.8,12600.0,21.4003,21.4101,21.3709,21.4003,12600.0
2011-03-10 11:10:00,21.8,21.84,21.76,21.84,21900.0,21.4003,21.4396,21.3611,21.4396,21900.0
2011-03-10 11:20:00,21.83,21.89,21.81,21.85,19400.0,21.4298,21.4887,21.4101,21.4494,19400.0
2011-03-10 11:30:00,21.84,21.91,21.82,21.88,21900.0,21.4396,21.5083,21.42,21.4789,21900.0
2011-03-10 11:40:00,21.88,21.9,21.86,21.88,19500.0,21.4789,21.4985,21.4592,21.4789,19500.0
2011-03-10 11:50:00,21.89,21.99,21.89,21.96,19700.0,21.4887,21.5868,21.4887,21.5574,19700.0
2011-03-10 12:00:00,21.96,21.97,21.88,21.88,16000.0,21.5574,21.5672,21.4789,21.4789,16000.0
2011-03-10 12:10:00,21.89,21.93,21.88,21.91,16900.0,21.4887,21.5279,21.4789,21.5083,16900.0
2011-03-10 12:20:00,21.9,21.96,21.86,21.88,27000.0,21.4985,21.5574,21.4592,21.4789,27000.0
2011-03-10 12:30:00,21.88,21.93,21.85,21.93,22700.0,21.4789,21.5279,21.4494,21.5279,22700.0
2011-03-10 12:40:00,21.93,21.94,21.88,21.89,13600.0,21.5279,21.5378,21.4789,21.4887,13600.0
2011-03-10 12:50:00,21.89,21.97,21.89,21.97,13900.0,21.4887,21.5672,21.4887,21.5672,13900.0
2011-03-10 13:00:00,21.96,21.98,21.91,21.95,15500.0,21.5574,21.577,21.5083,21.5476,15500.0
2011-03-10 13:10:00,21.96,22.0,21.96,21.99,10400.0,21.5574,21.5967,21.5574,21.5868,10400.0
2011-03-10 13:20:00,21.98,21.99,21.88,21.88,22300.0,21.577,21.5868,21.4789,21.4789,22300.0
2011-03-10 13:30:00,21.88,21.89,21.77,21.78,92200.0,21.4789,21.4887,21.3709,21.3807,92200.0
2011-03-10 13:40:00,21.77,21.85,21.77,21.83,56100.0,21.3709,21.4494,21.3709,21.4298,56100.0
2011-03-10 13:50:00,21.84,21.87,21.8,21.86,24000.0,21.4396,21.469,21.4003,21.4592,24000.0
2011-03-10 14:00:00,21.86,21.93,21.84,21.92,22100.0,21.4592,21.5279,21.4396,21.5181,22100.0
2011-03-10 14:10:00,21.92,21.92,21.84,21.87,21700.0,21.5181,21.5181,21.4396,21.469,21700.0
2011-03-10 14:20:00,21.88,21.9,21.81,21.81,22300.0,21.4789,21.4985,21.4101,21.4101,22300.0
2011-03-10 14:30:00,21.82,21.92,21.82,21.91,22100.0,21.42,21.5181,21.42,21.5083,22100.0
2011-03-10 14:40:00,21.91,21.94,21.85,21.87,27200.0,21.5083,21.5378,21.4494,21.469,27200.0
2011-03-10 14:50:00,21.88,21.91,21.86,21.9,32400.0,21.4789,21.5083,21.4592,21.4985,32400.0
2011-03-10 15:00:00,21.9,21.9,21.82,21.87,40000.0,21.4985,21.4985,21.42,21.469,40000.0
2011-03-10 15:10:00,21.86,21.86,21.8,21.8,27000.0,21.4592,21.4592,21.4003,21.4003,27000.0
2011-03-10 15:20:00,21.8,21.85,21.8,21.81,27600.0,21.4003,21.4494,21.4003,21.4101,27600.0
2011-03-10 15:30:00,21.8,21.85,21.79,21.83,47200.0,21.4003,21.4494,21.3905,21.4298,47200.0
2011-03-10 15:40:00,21.82,21.88,21.8,21.82,66100.0,21.42,21.4789,21.4003,21.42,66100.0
2011-03-10 15:50:00,21.81,21.82,21.77,21.78,106700.0,21.4101,21.42,21.3709,21.3807,106700.0
2011-03-11 09:30:00,21.81,21.82,21.67,21.73,39300.0,21.4101,21.42,21.2727,21.3316,39300.0
2011-03-11 09:40:00,21.74,21.81,21.63,21.64,27500.0,21.3414,21.4101,21.2334,21.2433,27500.0
2011-03-11 09:50:00,21.63,21.79,21.59,21.77,67500.0,21.2334,21.3905,21.1942,21.3709,67500.0
2011-03-11 10:00:00,21.76,21.92,21.74,21.88,115800.0,21.3611,21.5181,21.3414,21.4789,115800.0
2011-03-11 10:10:00,21.88,22.04,21.87,22.02,37200.0,21.4789,21.6359,21.469,21.6163,37200.0
2011-03-11 10:20:00,22.01,22.05,21.95,21.95,39200.0,21.6065,21.6457,21.5476,21.5476,39200.0
2011-03-11 10:30:00,21.95,22.02,21.92,22.0,39200.0,21.5476,21.6163,21.5181,21.5967,39200.0
2011-03-11 10:40:00,22.0,22.04,21.96,22.0,38800.0,21.5967,21.6359,21.5574,21.5967,38800.0
2011-03-11 10:50:00,22.01,22.04,21.94,22.04,44000.0,21.6065,21.6359,21.5378,21.6359,44000.0
2011-03-11 11:00:00,22.05,22.09,22.0,22.01,41800.0,21.6457,21.685,21.5967,21.6065,41800.0
2011-03-11 11:10:00,22.01,22.05,21.99,21.99,20700.0,21.6065,21.6457,21.5868,21.5868,20700.0
2011-03-11 11:20:00,21.99,22.06,21.99,22.04,35300.0,21.5868,21.6556,21.5868,21.6359,35300.0
2011-03-11 11:30:00,22.04,22.07,22.04,22.05,33200.0,21.6359,21.6654,21.6359,21.6457,33200.0
2011-03-11 11:40:00,22.05,22.13,22.02,22.09,40800.0,21.6457,21.7243,21.6163,21.685,40800.0
2011-03-11 11:50:00,22.09,22.13,22.09,22.13,50100.0,21.685,21.7243,21.685,21.7243,50100.0
2011-03-11 12:00:00,22.13,22.18,22.13,22.16,34500.0,21.7243,21.7734,21.7243,21.7537,34500.0
2011-03-11 12:10:00,22.15,22.16,22.1,22.15,37400.0,21.7439,21.7537,21.6948,21.7439,37400.0
2011-03-11 12:20:00,22.15,22.18,22.13,22.13,50800.0,21.7439,21.7734,21.7243,21.7243,50800.0
2011-03-11 12:30:00,22.13,22.16,22.11,22.15,24200.0,21.7243,21.7537,21.7046,21.7439,24200.0
2011-03-11 12:40:00,22.14,22.15,22.1,22.13,30200.0,21.7341,21.7439,21.6948,21.7243,30200.0
2011-03-11 12:50:00,22.14,22.21,22.13,22.2,58700.0,21.7341,21.8028,21.7243,21.793,58700.0
2011-03-11 13:00:00,22.19,22.2,22.18,22.19,30100.0,21.7832,21.793,21.7734,21.7832,30100.0
2011-03-11 13:10:00,22.2,22.21,22.13,22.16,35600.0,21.793,21.8028,21.7243,21.7537,35600.0
2011-03-11 13:20:00,22.16,22.21,22.14,22.18,27100.0,21.7537,21.8028,21.7341,21.7734,27100.0
2011-03-11 13:30:00,22.19,22.21,22.18,22.19,21900.0,21.7832,21.8028,21.7734,21.7832,21900.0
2011-03-11 13:40:00,22.19,22.22,22.17,22.22,35400.0,21.7832,21.8126,21.7635,21.8126,35400.0
2011-03-11 13:50:00,22.22,22.26,22.21,22.24,31700.0,21.8126,21.8519,21.8028,21.8323,31700.0
2011-03-11 14:00:00,22.24,22.25,22.2,22.23,40200.0,21.8323,21.8421,21.793,21.8224,40200.0
2011-03-11 14:10:00,22.22,22.26,22.22,22.26,44600.0,21.8126,21.8519,21.8126,21.8519,44600.0
2011-03-11 14:20:00,22.26,22.27,22.24,22.27,27100.0,21.8519,21.8617,21.8323,21.8617,27100.0
2011-03-11 14:30:00,22.26,22.3,22.25,22.25,27600.0,21.8519,21.8912,21.8421,21.8421,27600.0
2011-03-11 14:40:00,22.26,22.27,22.23,22.23,74700.0,21.8519,21.8617,21.8224,21.8224,74700.0
2011-03-11 14:50:00,22.24,22.28,22.23,22.25,24200.0,21.8323,21.8715,21.8224,21.8421,24200.0
2011-03-11 15:00:00,22.25,22.31,22.24,22.26,36200.0,21.8421,21.901,21.8323,21.8519,36200.0
2011-03-11 15:10:00,22.26,22.3,22.24,22.28,43500.0,21.8519,21.8912,21.8323,21.8715,43500.0
2011-03-11 15:20:00,22.28,22.31,22.27,22.3,46500.0,21.8715,21.901,21.8617,21.8912,46500.0
2011-03-11 15:30:00,22.3,22.32,22.25,22.28,97700.0,21.8912,21.9108,21.8421,21.8715,97700.0
2011-03-11 15:40:00,22.28,22.32,22.26,22.3,79500.0,21.8715,21.9108,21.8519,21.8912,79500.0
2011-03-11 15:50:00,22.3,22.35,22.29,22.34,350100.0,21.8912,21.9402,21.8813,21.9304,350100.0
2011-03-14 09:30:00,22.11,22.31,22.05,22.2,87400.0,21.7046,21.901,21.6457,21.793,87400.0
2011-03-14 09:40:00,22.18,22.26,22.13,22.19,46700.0,21.7734,21.8519,21.7243,21.7832,46700.0
2011-03-14 09:50:00,22.19,22.45,22.19,22.42,98700.0,21.7832,22.0384,21.7832,22.009,98700.0
2011-03-14 10:00:00,22.42,22.45,22.4,22.4,41600.0,22.009,22.0384,21.9893,21.9893,41600.0
2011-03-14 10:10:00,22.41,22.41,22.29,22.29,35800.0,21.9991,21.9991,21.8813,21.8813,35800.0
2011-03-14 10:20:00,22.29,22.38,22.29,22.34,57200.0,21.8813,21.9697,21.8813,21.9304,57200.0
2011-03-14 10:30:00,22.35,22.35,22.15,22.21,85100.0,21.9402,21.9402,21.7439,21.8028,85100.0
2011-03-14 10:40:00,22.21,22.24,22.18,22.22,54900.0,21.8028,21.8323,21.7734,21.8126,54900.0
2011-03-14 10:50:00,22.22,22.23,22.14,22.15,86800.0,21.8126,21.8224,21.7341,21.7439,86800.0
2011-03-14 11:00:00,22.15,22.2,22.13,22.15,64700.0,21.7439,21.793,21.7243,21.7439,64700.0
2011-03-14 11:10:00,22.16,22.16,22.01,22.02,52500.0,21.7537,21.7537,21.6065,21.6163,52500.0
2011-03-14 11:20:00,22.02,22.06,21.98,21.98,61300.0,21.6163,21.6556,21.577,21.577,61300.0
2011-03-14 11:30:00,21.98,22.05,21.95,22.02,80900.0,21.577,21.6457,21.5476,21.6163,80900.0
2011-03-14 11:40:00,22.0,22.05,21.99,22.0,42400.0,21.5967,21.6457,21.5868,21.5967,42400.0
2011-03-14 11:50:00,22.0,22.01,21.98,22.0,49400.0,21.5967,21.6065,21.577,21.5967,49400.0
2011-03-14 12:00:00,22.0,22.03,21.99,22.0,31700.0,21.5967,21.6261,21.5868,21.5967,31700.0
2011-03-14 12:10:00,22.0,22.0,21.95,22.0,47900.0,21.5967,21.5967,21.5476,21.5967,47900.0
2011-03-14 12:20:00,22.01,22.03,22.0,22.0,39800.0,21.6065,21.6261,21.5967,21.5967,39800.0
2011-03-14 12:30:00,22.01,22.01,21.98,21.99,32700.0,21.6065,21.6065,21.577,21.5868,32700.0
2011-03-14 12:40:00,21.98,22.01,21.97,22.0,47900.0,21.577,21.6065,21.5672,21.5967,47900.0
2011-03-14 12:50:00,21.99,22.01,21.98,22.01,41600.0,21.5868,21.6065,21.577,21.6065,41600.0
2011-03-14 13:00:00,22.01,22.03,22.0,22.03,23700.0,21.6065,21.6261,21.5967,21.6261,23700.0
2011-03-14 13:10:00,22.02,22.09,22.02,22.02,70300.0,21.6163,21.685,21.6163,21.6163,70300.0
2011-03-14 13:20:00,22.03,22.03,22.0,22.0,19400.0,21.6261,21.6261,21.5967,21.5967,19400.0
2011-03-14 13:30:00,22.0,22.01,21.99,22.0,31100.0,21.5967,21.6065,21.5868,21.5967,31100.0
2011-03-14 13:40:00,22.0,22.01,21.99,22.0,46600.0,21.5967,21.6065,21.5868,21.5967,46600.0
2011-03-14 13:50:00,22.0,22.04,21.99,21.99,51500.0,21.5967,21.6359,21.5868,21.5868,51500.0
2011-03-14 14:00:00,22.0,22.05,21.99,22.04,96300.0,21.5967,21.6457,21.5868,21.6359,96300.0
2011-03-14 14:10:00,22.04,22.07,22.03,22.03,54700.0,21.6359,21.6654,21.6261,21.6261,54700.0
2011-03-14 14:20:00,22.03,22.11,22.03,22.11,75000.0,21.6261,21.7046,21.6261,21.7046,75000.0
2011-03-14 14:30:00,22.11,22.11,22.0,22.0,122200.0,21.7046,21.7046,21.5967,21.5967,122200.0
2011-03-14 14:40:00,22.0,22.02,21.98,22.02,41200.0,21.5967,21.6163,21.577,21.6163,41200.0
2011-03-14 14:50:00,22.02,22.02,21.99,21.99,44800.0,21.6163,21.6163,21.5868,21.5868,44800.0
2011-03-14 15:00:00,22.0,22.07,21.99,22.05,79700.0,21.5967,21.6654,21.5868,21.6457,79700.0
2011-03-14 15:10:00,22.05,22.12,22.04,22.1,37600.0,21.6457,21.7145,21.6359,21.6948,37600.0
2011-03-14 15:20:00,22.1,22.11,22.06,22.07,50500.0,21.6948,21.7046,21.6556,21.6654,50500.0
2011-03-14 15:30:00,22.07,22.09,22.05,22.07,71300.0,21.6654,21.685,21.6457,21.6654,71300.0
2011-03-14 15:40:00,22.07,22.13,22.06,22.08,111200.0,21.6654,21.7243,21.6556,21.6752,111200.0
2011-03-14 15:50:00,22.09,22.1,22.06,22.09,260600.0,21.685,21.6948,21.6556,21.685,260600.0
2011-03-15 09:30:00,21.43,21.65,21.36,21.63,88400.0,21.0371,21.2531,20.9684,21.2334,88400.0
2011-03-15 09:40:00,21.63,21.86,21.56,21.86,106100.0,21.2334,21.4592,21.1647,21.4592,106100.0
2011-03-15 09:50:00,21.85,21.91,21.7,21.73,99200.0,21.4494,21.5083,21.3022,21.3316,99200.0
2011-03-15 10:00:00,21.74,21.89,21.74,21.8,136100.0,21.3414,21.4887,21.3414,21.4003,136100.0
2011-03-15 10:10:00,21.81,21.81,21.74,21.79,84300.0,21.4101,21.4101,21.3414,21.3905,84300.0
2011-03-15 10:20:00,21.78,21.91,21.77,21.91,32600.0,21.3807,21.5083,21.3709,21.5083,32600.0
2011-03-15 10:30:00,21.91,22.02,21.87,21.96,142000.0,21.5083,21.6163,21.469,21.5574,142000.0
2011-03-15 10:40:00,21.96,21.99,21.88,21.91,28900.0,21.5574,21.5868,21.4789,21.5083,28900.0
2011-03-15 10:50:00,21.9,21.92,21.81,21.89,36300.0,21.4985,21.5181,21.4101,21.4887,36300.0
2011-03-15 11:00:00,21.89,21.89,21.76,21.76,47000.0,21.4887,21.4887,21.3611,21.3611,47000.0
2011-03-15 11:10:00,21.76,21.88,21.75,21.86,43600.0,21.3611,21.4789,21.3512,21.4592,43600.0
2011-03-15 11:20:00,21.86,21.87,21.78,21.85,41000.0,21.4592,21.469,21.3807,21.4494,41000.0
2011-03-15 11:30:00,21.85,21.9,21.84,21.88,35500.0,21.4494,21.4985,21.4396,21.4789,35500.0
2011-03-15 11:40:00,21.88,21.92,21.87,21.87,26900.0,21.4789,21.5181,21.469,21.469,26900.0
2011-03-15 11:50:00,21.86,21.86,21.81,21.85,19900.0,21.4592,21.4592,21.4101,21.4494,19900.0
2011-03-15 12:00:00,21.84,21.91,21.82,21.91,33800.0,21.4396,21.5083,21.42,21.5083,33800.0
2011-03-15 12:10:00,21.91,21.91,21.85,21.85,15000.0,21.5083,21.5083,21.4494,21.4494,15000.0
2011-03-15 12:20:00,21.85,21.88,21.82,21.86,28200.0,21.4494,21.4789,21.42,21.4592,28200.0
2011-03-15 12:30:00,21.86,21.86,21.78,21.82,40900.0,21.4592,21.4592,21.3807,21.42,40900.0
2011-03-15 12:40:00,21.81,21.82,21.7,21.74,25500.0,21.4101,21.42,21.3022,21.3414,25500.0
2011-03-15 12:50:00,21.75,21.78,21.74,21.75,15900.0,21.3512,21.3807,21.3414,21.3512,15900.0
2011-03-15 13:00:00,21.76,21.77,21.71,21.72,23900.0,21.3611,21.3709,21.312,21.3218,23900.0
2011-03-15 13:10:00,21.73,21.77,21.7,21.71,26100.0,21.3316,21.3709,21.3022,21.312,26100.0
2011-03-15 13:20:00,21.72,21.74,21.71,21.71,17100.0,21.3218,21.3414,21.312,21.312,17100.0
2011-03-15 13:30:00,21.71,21.77,21.71,21.75,43100.0,21.312,21.3709,21.312,21.3512,43100.0
2011-03-15 13:40:00,21.75,21.79,21.73,21.75,55300.0,21.3512,21.3905,21.3316,21.3512,55300.0
2011-03-15 13:50:00,21.75,21.8,21.74,21.8,35000.0,21.3512,21.4003,21.3414,21.4003,35000.0
2011-03-15 14:00:00,21.79,21.81,21.76,21.8,46200.0,21.3905,21.4101,21.3611,21.4003,46200.0
2011-03-15 14:10:00,21.8,21.82,21.72,21.73,56900.0,21.4003,21.42,21.3218,21.3316,56900.0
2011-03-15 14:20:00,21.73,21.83,21.72,21.82,61400.0,21.3316,21.4298,21.3218,21.42,61400.0
2011-03-15 14:30:00,21.83,21.83,21.76,21.76,85700.0,21.4298,21.4298,21.3611,21.3611,85700.0
2011-03-15 14:40:00,21.77,21.84,21.76,21.82,57300.0,21.3709,21.4396,21.3611,21.42,57300.0
2011-03-15 14:50:00,21.83,21.84,21.76,21.76,84300.0,21.4298,21.4396,21.3611,21.3611,84300.0
2011-03-15 15:00:00,21.77,21.87,21.77,21.86,42400.0,21.3709,21.469,21.3709,21.4592,42400.0
2011-03-15 15:10:00,21.87,21.9,21.85,21.89,53300.0,21.469,21.4985,21.4494,21.4887,53300.0
2011-03-15 15:20:00,21.89,21.96,21.89,21.96,97200.0,21.4887,21.5574,21.4887,21.5574,97200.0
2011-03-15 15:30:00,21.96,21.96,21.89,21.93,79400.0,21.5574,21.5574,21.4887,21.5279,79400.0
2011-03-15 15:40:00,21.93,21.99,21.89,21.92,100900.0,21.5279,21.5868,21.4887,21.5181,100900.0
2011-03-15 15:50:00,21.92,21.92,21.82,21.83,135200.0,21.5181,21.5181,21.42,21.4298,135200.0
2011-03-16 09:30:00,21.81,21.97,21.81,21.86,59700.0,21.4101,21.5672,21.4101,21.4592,59700.0
2011-03-16 09:40:00,21.86,21.92,21.75,21.9,78900.0,21.4592,21.5181,21.3512,21.4985,78900.0
2011-03-16 09:50:00,21.9,22.0,21.88,21.88,34100.0,21.4985,21.5967,21.4789,21.4789,34100.0
2011-03-16 10:00:00,21.89,22.02,21.88,21.98,41400.0,21.4887,21.6163,21.4789,21.577,41400.0
2011-03-16 10:10:00,21.98,22.01,21.85,21.88,68700.0,21.577,21.6065,21.4494,21.4789,68700.0
2011-03-16 10:20:00,21.87,21.87,21.76,21.83,30500.0,21.469,21.469,21.3611,21.4298,30500.0
2011-03-16 10:30:00,21.82,21.83,21.72,21.79,30100.0,21.42,21.4298,21.3218,21.3905,30100.0
2011-03-16 10:40:00,21.77,21.8,21.74,21.75,19500.0,21.3709,21.4003,21.3414,21.3512,19500.0
2011-03-16 10:50:00,21.75,21.76,21.61,21.62,29900.0,21.3512,21.3611,21.2138,21.2236,29900.0
2011-03-16 11:00:00,21.62,21.65,21.42,21.62,146200.0,21.2236,21.2531,21.0273,21.2236,146200.0
2011-03-16 11:10:00,21.62,21.72,21.6,21.64,72400.0,21.2236,21.3218,21.204,21.2433,72400.0
2011-03-16 11:20:00,21.64,21.64,21.57,21.64,38800.0,21.2433,21.2433,21.1745,21.2433,38800.0
2011-03-16 11:30:00,21.64,21.67,21.56,21.57,22300.0,21.2433,21.2727,21.1647,21.1745,22300.0
2011-03-16 11:40:00,21.6,21.63,21.54,21.6,30000.0,21.204,21.2334,21.1451,21.204,30000.0
2011-03-16 11:50:00,21.59,21.61,21.55,21.58,24200.0,21.1942,21.2138,21.1549,21.1844,24200.0
2011-03-16 12:00:00,21.57,21.58,21.45,21.48,33900.0,21.1745,21.1844,21.0567,21.0862,33900.0
2011-03-16 12:10:00,21.49,21.54,21.44,21.51,67200.0,21.096,21.1451,21.0469,21.1156,67200.0
2011-03-16 12:20:00,21.5,21.57,21.49,21.54,92600.0,21.1058,21.1745,21.096,21.1451,92600.0
2011-03-16 12:30:00,21.55,21.55,21.43,21.44,97800.0,21.1549,21.1549,21.0371,21.0469,97800.0
2011-03-16 12:40:00,21.43,21.51,21.43,21.46,49600.0,21.0371,21.1156,21.0371,21.0666,49600.0
2011-03-16 12:50:00,21.46,21.47,21.43,21.46,62700.0,21.0666,21.0764,21.0371,21.0666,62700.0
2011-03-16 13:00:00,21.47,21.48,21.42,21.42,46600.0,21.0764,21.0862,21.0273,21.0273,46600.0
2011-03-16 13:10:00,21.42,21.44,21.39,21.44,40000.0,21.0273,21.0469,20.9978,21.0469,40000.0
2011-03-16 13:20:00,21.44,21.46,21.37,21.41,47900.0,21.0469,21.0666,20.9782,21.0175,47900.0
2011-03-16 13:30:00,21.4,21.4,21.33,21.34,29700.0,21.0077,21.0077,20.9389,20.9488,29700.0
2011-03-16 13:40:00,21.34,21.37,21.31,21.37,32400.0,20.9488,20.9782,20.9193,20.9782,32400.0
2011-03-16 13:50:00,21.38,21.4,21.32,21.33,41400.0,20.988,21.0077,20.9291,20.9389,41400.0
2011-03-16 14:00:00,21.32,21.32,21.18,21.23,99800.0,20.9291,20.9291,20.7917,20.8408,99800.0
2011-03-16 14:10:00,21.24,21.24,20.98,20.98,158100.0,20.8506,20.8506,20.5954,20.5954,158100.0
2011-03-16 14:20:00,20.99,21.21,20.98,21.19,77500.0,20.6052,20.8211,20.5954,20.8015,77500.0
2011-03-16 14:30:00,21.19,21.35,21.18,21.34,52100.0,20.8015,20.9586,20.7917,20.9488,52100.0
2011-03-16 14:40:00,21.35,21.43,21.33,21.38,51800.0,20.9586,21.0371,20.9389,20.988,51800.0
2011-03-16 14:50:00,21.38,21.46,21.38,21.4,39300.0,20.988,21.0666,20.988,21.0077,39300.0
2011-03-16 15:00:00,21.39,21.43,21.36,21.39,40200.0,20.9978,21.0371,20.9684,20.9978,40200.0
2011-03-16 15:10:00,21.41,21.45,21.35,21.42,51700.0,21.0175,21.0567,20.9586,21.0273,51700.0
2011-03-16 15:20:00,21.41,21.44,21.31,21.34,70200.0,21.0175,21.0469,20.9193,20.9488,70200.0
2011-03-16 15:30:00,21.34,21.39,21.31,21.39,64700.0,20.9488,20.9978,20.9193,20.9978,64700.0
2011-03-16 15:40:00,21.38,21.42,21.34,21.4,90600.0,20.988,21.0273,20.9488,21.0077,90600.0
2011-03-16 15:50:00,21.39,21.4,21.31,21.31,103200.0,20.9978,21.0077,20.9193,20.9193,103200.0
2011-03-17 09:30:00,21.71,21.76,21.58,21.7,37000.0,21.312,21.3611,21.1844,21.3022,37000.0
2011-03-17 09:40:00,21.71,21.71,21.53,21.57,31800.0,21.312,21.312,21.1353,21.1745,31800.0
2011-03-17 09:50:00,21.57,21.69,21.52,21.54,38000.0,21.1745,21.2923,21.1255,21.1451,38000.0
2011-03-17 10:00:00,21.54,21.63,21.5,21.63,60900.0,21.1451,21.2334,21.1058,21.2334,60900.0
2011-03-17 10:10:00,21.63,21.71,21.63,21.7,73900.0,21.2334,21.312,21.2334,21.3022,73900.0
2011-03-17 10:20:00,21.71,21.76,21.67,21.68,49500.0,21.312,21.3611,21.2727,21.2825,49500.0
2011-03-17 10:30:00,21.68,21.7,21.64,21.65,54900.0,21.2825,21.3022,21.2433,21.2531,54900.0
2011-03-17 10:40:00,21.65,21.65,21.54,21.61,65400.0,21.2531,21.2531,21.1451,21.2138,65400.0
2011-03-17 10:50:00,21.61,21.61,21.54,21.57,34600.0,21.2138,21.2138,21.1451,21.1745,34600.0
2011-03-17 11:00:00,21.57,21.68,21.57,21.68,35200.0,21.1745,21.2825,21.1745,21.2825,35200.0
2011-03-17 11:10:00,21.68,21.7,21.56,21.59,74400.0,21.2825,21.3022,21.1647,21.1942,74400.0
2011-03-17 11:20:00,21.59,21.63,21.56,21.57,25700.0,21.1942,21.2334,21.1647,21.1745,25700.0
2011-03-17 11:30:00,21.58,21.63,21.57,21.61,25200.0,21.1844,21.2334,21.1745,21.2138,25200.0
2011-03-17 11:40:00,21.61,21.61,21.53,21.57,25700.0,21.2138,21.2138,21.1353,21.1745,25700.0
2011-03-17 11:50:00,21.57,21.57,21.51,21.51,23800.0,21.1745,21.1745,21.1156,21.1156,23800.0
2011-03-17 12:00:00,21.51,21.54,21.49,21.52,30400.0,21.1156,21.1451,21.096,21.1255,30400.0
2011-03-17 12:10:00,21.52,21.54,21.5,21.52,47600.0,21.1255,21.1451,21.1058,21.1255,47600.0
2011-03-17 12:20:00,21.52,21.54,21.5,21.52,28900.0,21.1255,21.1451,21.1058,21.1255,28900.0
2011-03-17 12:30:00,21.53,21.59,21.52,21.55,11500.0,21.1353,21.1942,21.1255,21.1549,11500.0
2011-03-17 12:40:00,21.55,21.56,21.5,21.55,18600.0,21.1549,21.1647,21.1058,21.1549,18600.0
2011-03-17 12:50:00,21.55,21.6,21.54,21.59,16900.0,21.1549,21.204,21.1451,21.1942,16900.0
2011-03-17 13:00:00,21.58,21.62,21.56,21.61,14400.0,21.1844,21.2236,21.1647,21.2138,14400.0
2011-03-17 13:10:00,21.62,21.66,21.59,21.6,23500.0,21.2236,21.2629,21.1942,21.204,23500.0
2011-03-17 13:20:00,21.59,21.59,21.5,21.5,31300.0,21.1942,21.1942,21.1058,21.1058,31300.0
2011-03-17 13:30:00,21.49,21.56,21.49,21.55,33100.0,21.096,21.1647,21.096,21.1549,33100.0
2011-03-17 13:40:00,21.55,21.55,21.49,21.5,12500.0,21.1549,21.1549,21.096,21.1058,12500.0
2011-03-17 13:50:00,21.5,21.51,21.44,21.49,20200.0,21.1058,21.1156,21.0469,21.096,20200.0
2011-03-17 14:00:00,21.5,21.55,21.49,21.52,19000.0,21.1058,21.1549,21.096,21.1255,19000.0
2011-03-17 14:10:00,21.52,21.53,21.47,21.5,24500.0,21.1255,21.1353,21.0764,21.1058,24500.0
2011-03-17 14:20:00,21.51,21.57,21.49,21.54,26000.0,21.1156,21.1745,21.096,21.1451,26000.0
2011-03-17 14:30:00,21.54,21.57,21.52,21.52,42200.0,21.1451,21.1745,21.1255,21.1255,42200.0
2011-03-17 14:40:00,21.52,21.55,21.5,21.54,25100.0,21.1255,21.1549,21.1058,21.1451,25100.0
2011-03-17 14:50:00,21.54,21.59,21.53,21.54,25700.0,21.1451,21.1942,21.1353,21.1451,25700.0
2011-03-17 15:00:00,21.55,21.59,21.54,21.59,41500.0,21.1549,21.1942,21.1451,21.1942,41500.0
2011-03-17 15:10:00,21.59,21.6,21.53,21.54,43200.0,21.1942,21.204,21.1353,21.1451,43200.0
2011-03-17 15:20:00,21.54,21.57,21.49,21.51,40300.0,21.1451,21.1745,21.096,21.1156,40300.0
2011-03-17 15:30:00,21.51,21.56,21.5,21.55,39800.0,21.1156,21.1647,21.1058,21.1549,39800.0
2011-03-17 15:40:00,21.56,21.62,21.54,21.57,76300.0,21.1647,21.2236,21.1451,21.1745,76300.0
2011-03-17 15:50:00,21.57,21.59,21.53,21.53,134800.0,21.1745,21.1942,21.1353,21.1353,134800.0
2011-03-18 09:30:00,21.8,21.87,21.71,21.71,233900.0,21.4003,21.469,21.312,21.312,233900.0
2011-03-18 09:40:00,21.71,21.77,21.64,21.64,43000.0,21.312,21.3709,21.2433,21.2433,43000.0
2011-03-18 09:50:00,21.64,21.7,21.56,21.58,66800.0,21.2433,21.3022,21.1647,21.1844,66800.0
2011-03-18 10:00:00,21.59,21.64,21.55,21.6,26300.0,21.1942,21.2433,21.1549,21.204,26300.0
2011-03-18 10:10:00,21.59,21.71,21.57,21.68,30600.0,21.1942,21.312,21.1745,21.2825,30600.0
2011-03-18 10:20:00,21.68,21.7,21.63,21.63,19800.0,21.2825,21.3022,21.2334,21.2334,19800.0
2011-03-18 10:30:00,21.63,21.76,21.63,21.76,21400.0,21.2334,21.3611,21.2334,21.3611,21400.0
2011-03-18 10:40:00,21.75,21.83,21.74,21.81,20100.0,21.3512,21.4298,21.3414,21.4101,20100.0
2011-03-18 10:50:00,21.81,21.83,21.76,21.8,18700.0,21.4101,21.4298,21.3611,21.4003,18700.0
2011-03-18 11:00:00,21.79,21.84,21.75,21.77,31200.0,21.3905,21.4396,21.3512,21.3709,31200.0
2011-03-18 11:10:00,21.76,21.78,21.73,21.74,26100.0,21.3611,21.3807,21.3316,21.3414,26100.0
2011-03-18 11:20:00,21.74,21.74,21.68,21.69,21800.0,21.3414,21.3414,21.2825,21.2923,21800.0
2011-03-18 11:30:00,21.69,21.74,21.69,21.71,30600.0,21.2923,21.3414,21.2923,21.312,30600.0
2011-03-18 11:40:00,21.72,21.75,21.61,21.65,35200.0,21.3218,21.3512,21.2138,21.2531,35200.0
2011-03-18 11:50:00,21.66,21.73,21.65,21.73,22700.0,21.2629,21.3316,21.2531,21.3316,22700.0
2011-03-18 12:00:00,21.73,21.74,21.71,21.71,17900.0,21.3316,21.3414,21.312,21.312,17900.0
2011-03-18 12:10:00,21.71,21.71,21.65,21.66,18400.0,21.312,21.312,21.2531,21.2629,18400.0
2011-03-18 12:20:00,21.67,21.72,21.66,21.67,13200.0,21.2727,21.3218,21.2629,21.2727,13200.0
2011-03-18 12:30:00,21.67,21.69,21.65,21.66,18900.0,21.2727,21.2923,21.2531,21.2629,18900.0
2011-03-18 12:40:00,21.67,21.7,21.65,21.7,20800.0,21.2727,21.3022,21.2531,21.3022,20800.0
2011-03-18 12:50:00,21.7,21.7,21.65,21.66,13500.0,21.3022,21.3022,21.2531,21.2629,13500.0
2011-03-18 13:00:00,21.66,21.72,21.66,21.72,7500.0,21.2629,21.3218,21.2629,21.3218,7500.0
2011-03-18 13:10:00,21.72,21.75,21.69,21.74,17000.0,21.3218,21.3512,21.2923,21.3414,17000.0
2011-03-18 13:20:00,21.74,21.74,21.68,21.73,49300.0,21.3414,21.3414,21.2825,21.3316,49300.0
2011-03-18 13:30:00,21.74,21.77,21.71,21.76,14400.0,21.3414,21.3709,21.312,21.3611,14400.0
2011-03-18 13:40:00,21.76,21.76,21.69,21.69,37500.0,21.3611,21.3611,21.2923,21.2923,37500.0
2011-03-18 13:50:00,21.69,21.7,21.64,21.66,24200.0,21.2923,21.3022,21.2433,21.2629,24200.0
2011-03-18 14:00:00,21.67,21.68,21.64,21.65,17200.0,21.2727,21.2825,21.2433,21.2531,17200.0
2011-03-18 14:10:00,21.65,21.67,21.57,21.57,28000.0,21.2531,21.2727,21.1745,21.1745,28000.0
2011-03-18 14:20:00,21.57,21.62,21.57,21.6,16800.0,21.1745,21.2236,21.1745,21.204,16800.0
2011-03-18 14:30:00,21.61,21.65,21.57,21.64,22400.0,21.2138,21.2531,21.1745,21.2433,22400.0
2011-03-18 14:40:00,21.63,21.64,21.58,21.58,15500.0,21.2334,21.2433,21.1844,21.1844,15500.0
2011-03-18 14:50:00,21.58,21.61,21.53,21.56,42200.0,21.1844,21.2138,21.1353,21.1647,42200.0
2011-03-18 15:00:00,21.56,21.58,21.53,21.56,25900.0,21.1647,21.1844,21.1353,21.1647,25900.0
2011-03-18 15:10:00,21.57,21.58,21.52,21.56,30200.0,21.1745,21.1844,21.1255,21.1647,30200.0
2011-03-18 15:20:00,21.56,21.57,21.52,21.52,31800.0,21.1647,21.1745,21.1255,21.1255,31800.0
2011-03-18 15:30:00,21.53,21.6,21.52,21.58,46500.0,21.1353,21.204,21.1255,21.1844,46500.0
2011-03-18 15:40:00,21.59,21.65,21.56,21.64,147600.0,21.1942,21.2531,21.1647,21.2433,147600.0
2011-03-18 15:50:00,21.64,21.7,21.62,21.66,263800.0,21.2433,21.3022,21.2236,21.2629,263800.0
2011-03-21 09:30:00,21.87,22.0,21.81,21.83,102700.0,21.469,21.5967,21.4101,21.4298,102700.0
2011-03-21 09:40:00,21.84,21.99,21.78,21.95,82700.0,21.4396,21.5868,21.3807,21.5476,82700.0
2011-03-21 09:50:00,21.96,21.99,21.92,21.93,42200.0,21.5574,21.5868,21.5181,21.5279,42200.0
2011-03-21 10:00:00,21.92,22.0,21.9,21.97,68500.0,21.5181,21.5967,21.4985,21.5672,68500.0
2011-03-21 10:10:00,21.99,22.0,21.98,21.99,19500.0,21.5868,21.5967,21.577,21.5868,19500.0
2011-03-21 10:20:00,21.99,21.99,21.94,21.99,50400.0,21.5868,21.5868,21.5378,21.5868,50400.0
2011-03-21 10:30:00,21.99,22.06,21.99,22.06,68300.0,21.5868,21.6556,21.5868,21.6556,68300.0
2011-03-21 10:40:00,22.06,22.18,22.06,22.16,51000.0,21.6556,21.7734,21.6556,21.7537,51000.0
2011-03-21 10:50:00,22.16,22.18,22.1,22.18,36800.0,21.7537,21.7734,21.6948,21.7734,36800.0
2011-03-21 11:00:00,22.18,22.22,22.14,22.15,21200.0,21.7734,21.8126,21.7341,21.7439,21200.0
2011-03-21 11:10:00,22.15,22.16,22.13,22.16,15700.0,21.7439,21.7537,21.7243,21.7537,15700.0
2011-03-21 11:20:00,22.17,22.2,22.13,22.13,55000.0,21.7635,21.793,21.7243,21.7243,55000.0
2011-03-21 11:30:00,22.13,22.13,22.11,22.12,8300.0,21.7243,21.7243,21.7046,21.7145,8300.0
2011-03-21 11:40:00,22.12,22.14,22.11,22.13,11600.0,21.7145,21.7341,21.7046,21.7243,11600.0
2011-03-21 11:50:00,22.14,22.15,22.13,22.14,8500.0,21.7341,21.7439,21.7243,21.7341,8500.0
2011-03-21 12:00:00,22.15,22.19,22.12,22.13,33700.0,21.7439,21.7832,21.7145,21.7243,33700.0
2011-03-21 12:10:00,22.13,22.16,22.1,22.16,33800.0,21.7243,21.7537,21.6948,21.7537,33800.0
2011-03-21 12:20:00,22.16,22.16,22.09,22.11,56000.0,21.7537,21.7537,21.685,21.7046,56000.0
2011-03-21 12:30:00,22.11,22.15,22.1,22.13,9600.0,21.7046,21.7439,21.6948,21.7243,9600.0
2011-03-21 12:40:00,22.13,22.17,22.07,22.1,59400.0,21.7243,21.7635,21.6654,21.6948,59400.0
2011-03-21 12:50:00,22.1,22.1,22.09,22.09,11500.0,21.6948,21.6948,21.685,21.685,11500.0
2011-03-21 13:00:00,22.09,22.1,22.08,22.1,5900.0,21.685,21.6948,21.6752,21.6948,5900.0
2011-03-21 13:10:00,22.1,22.13,22.1,22.1,31000.0,21.6948,21.7243,21.6948,21.6948,31000.0
2011-03-21 13:20:00,22.1,22.1,22.04,22.06,25500.0,21.6948,21.6948,21.6359,21.6556,25500.0
2011-03-21 13:30:00,22.06,22.07,22.04,22.05,12000.0,21.6556,21.6654,21.6359,21.6457,12000.0
2011-03-21 13:40:00,22.05,22.1,22.05,22.08,23800.0,21.6457,21.6948,21.6457,21.6752,23800.0
2011-03-21 13:50:00,22.09,22.12,22.08,22.11,27500.0,21.685,21.7145,21.6752,21.7046,27500.0
2011-03-21 14:00:00,22.1,22.14,22.1,22.1,21900.0,21.6948,21.7341,21.6948,21.6948,21900.0
2011-03-21 14:10:00,22.12,22.13,22.1,22.12,35600.0,21.7145,21.7243,21.6948,21.7145,35600.0
2011-03-21 14:20:00,22.12,22.12,22.08,22.11,18500.0,21.7145,21.7145,21.6752,21.7046,18500.0
2011-03-21 14:30:00,22.11,22.12,22.1,22.12,7700.0,21.7046,21.7145,21.6948,21.7145,7700.0
2011-03-21 14:40:00,22.12,22.12,22.06,22.08,37300.0,21.7145,21.7145,21.6556,21.6752,37300.0
2011-03-21 14:50:00,22.07,22.11,22.06,22.1,15400.0,21.6654,21.7046,21.6556,21.6948,15400.0
2011-03-21 15:00:00,22.1,22.14,22.09,22.14,25000.0,21.6948,21.7341,21.685,21.7341,25000.0
2011-03-21 15:10:00,22.13,22.14,22.07,22.08,27900.0,21.7243,21.7341,21.6654,21.6752,27900.0
2011-03-21 15:20:00,22.08,22.08,22.05,22.06,30300.0,21.6752,21.6752,21.6457,21.6556,30300.0
2011-03-21 15:30:00,22.07,22.11,22.06,22.08,42800.0,21.6654,21.7046,21.6556,21.6752,42800.0
2011-03-21 15:40:00,22.09,22.13,22.08,22.12,62000.0,21.685,21.7243,21.6752,21.7145,62000.0
2011-03-21 15:50:00,22.12,22.13,22.09,22.1,89800.0,21.7145,21.7243,21.685,21.6948,89800.0
2011-03-22 09:30:00,22.09,22.2,22.05,22.14,33000.0,21.685,21.793,21.6457,21.7341,33000.0
2011-03-22 09:40:00,22.15,22.17,22.03,22.07,26300.0,21.7439,21.7635,21.6261,21.6654,26300.0
2011-03-22 09:50:00,22.1,22.15,22.05,22.08,75800.0,21.6948,21.7439,21.6457,21.6752,75800.0
2011-03-22 10:00:00,22.07,22.15,22.06,22.14,12300.0,21.6654,21.7439,21.6556,21.7341,12300.0
2011-03-22 10:10:00,22.14,22.14,22.08,22.14,29000.0,21.7341,21.7341,21.6752,21.7341,29000.0
2011-03-22 10:20:00,22.15,22.22,22.14,22.2,37400.0,21.7439,21.8126,21.7341,21.793,37400.0
2011-03-22 10:30:00,22.2,22.21,22.16,22.16,18800.0,21.793,21.8028,21.7537,21.7537,18800.0
2011-03-22 10:40:00,22.17,22.2,22.11,22.11,17400.0,21.7635,21.793,21.7046,21.7046,17400.0
2011-03-22 10:50:00,22.12,22.12,22.03,22.07,44400.0,21.7145,21.7145,21.6261,21.6654,44400.0
2011-03-22 11:00:00,22.05,22.13,22.03,22.08,84100.0,21.6457,21.7243,21.6261,21.6752,84100.0
2011-03-22 11:10:00,22.08,22.08,21.99,21.99,13700.0,21.6752,21.6752,21.5868,21.5868,13700.0
2011-03-22 11:20:00,21.99,22.02,21.97,22.0,35100.0,21.5868,21.6163,21.5672,21.5967,35100.0
2011-03-22 11:30:00,21.99,22.01,21.94,22.0,7900.0,21.5868,21.6065,21.5378,21.5967,7900.0
2011-03-22 11:40:00,22.01,22.01,21.93,21.96,49300.0,21.6065,21.6065,21.5279,21.5574,49300.0
2011-03-22 11:50:00,21.95,21.97,21.92,21.93,27100.0,21.5476,21.5672,21.5181,21.5279,27100.0
2011-03-22 12:00:00,21.93,21.94,21.89,21.89,26900.0,21.5279,21.5378,21.4887,21.4887,26900.0
2011-03-22 12:10:00,21.89,21.9,21.85,21.89,81800.0,21.4887,21.4985,21.4494,21.4887,81800.0
2011-03-22 12:20:00,21.89,21.9,21.86,21.86,24500.0,21.4887,21.4985,21.4592,21.4592,24500.0
2011-03-22 12:30:00,21.87,21.87,21.82,21.83,17800.0,21.469,21.469,21.42,21.4298,17800.0
2011-03-22 12:40:00,21.83,21.83,21.79,21.83,18600.0,21.4298,21.4298,21.3905,21.4298,18600.0
2011-03-22 12:50:00,21.83,21.86,21.83,21.86,8200.0,21.4298,21.4592,21.4298,21.4592,8200.0
2011-03-22 13:00:00,21.85,21.87,21.85,21.86,6600.0,21.4494,21.469,21.4494,21.4592,6600.0
2011-03-22 13:10:00,21.87,21.9,21.87,21.9,35700.0,21.469,21.4985,21.469,21.4985,35700.0
2011-03-22 13:20:00,21.9,21.9,21.83,21.84,18100.0,21.4985,21.4985,21.4298,21.4396,18100.0
2011-03-22 13:30:00,21.84,21.88,21.83,21.86,14000.0,21.4396,21.4789,21.4298,21.4592,14000.0
2011-03-22 13:40:00,21.87,21.88,21.86,21.87,11800.0,21.469,21.4789,21.4592,21.469,11800.0
2011-03-22 13:50:00,21.88,21.94,21.88,21.92,22300.0,21.4789,21.5378,21.4789,21.5181,22300.0
2011-03-22 14:00:00,21.92,21.95,21.85,21.85,34300.0,21.5181,21.5476,21.4494,21.4494,34300.0
2011-03-22 14:10:00,21.84,21.88,21.84,21.86,11100.0,21.4396,21.4789,21.4396,21.4592,11100.0
2011-03-22 14:20:00,21.87,21.87,21.81,21.86,47900.0,21.469,21.469,21.4101,21.4592,47900.0
2011-03-22 14:30:00,21.87,21.91,21.86,21.88,10100.0,21.469,21.5083,21.4592,21.4789,10100.0
2011-03-22 14:40:00,21.88,21.91,21.85,21.86,25600.0,21.4789,21.5083,21.4494,21.4592,25600.0
2011-03-22 14:50:00,21.86,21.86,21.84,21.86,25300.0,21.4592,21.4592,21.4396,21.4592,25300.0
2011-03-22 15:00:00,21.86,21.89,21.85,21.89,12800.0,21.4592,21.4887,21.4494,21.4887,12800.0
2011-03-22 15:10:00,21.89,21.92,21.89,21.89,13500.0,21.4887,21.5181,21.4887,21.4887,13500.0
2011-03-22 15:20:00,21.89,21.91,21.88,21.91,21000.0,21.4887,21.5083,21.4789,21.5083,21000.0
2011-03-22 15:30:00,21.91,21.93,21.89,21.89,33500.0,21.5083,21.5279,21.4887,21.4887,33500.0
2011-03-22 15:40:00,21.88,21.93,21.88,21.91,102900.0,21.4789,21.5279,21.4789,21.5083,102900.0
2011-03-22 15:50:00,21.91,21.92,21.85,21.86,142800.0,21.5083,21.5181,21.4494,21.4592,142800.0
2011-03-23 09:30:00,21.83,21.92,21.77,21.79,35600.0,21.4298,21.5181,21.3709,21.3905,35600.0
2011-03-23 09:40:00,21.79,21.79,21.64,21.73,24400.0,21.3905,21.3905,21.2433,21.3316,24400.0
2011-03-23 09:50:00,21.73,21.75,21.68,21.7,17500.0,21.3316,21.3512,21.2825,21.3022,17500.0
2011-03-23 10:00:00,21.71,21.71,21.57,21.61,17400.0,21.312,21.312,21.1745,21.2138,17400.0
2011-03-23 10:10:00,21.59,21.79,21.56,21.79,52800.0,21.1942,21.3905,21.1647,21.3905,52800.0
2011-03-23 10:20:00,21.79,21.83,21.77,21.83,24200.0,21.3905,21.4298,21.3709,21.4298,24200.0
2011-03-23 10:30:00,21.83,21.86,21.81,21.83,28000.0,21.4298,21.4592,21.4101,21.4298,28000.0
2011-03-23 10:40:00,21.84,21.84,21.72,21.75,29200.0,21.4396,21.4396,21.3218,21.3512,29200.0
2011-03-23 10:50:00,21.74,21.81,21.74,21.81,19100.0,21.3414,21.4101,21.3414,21.4101,19100.0
2011-03-23 11:00:00,21.81,21.83,21.77,21.83,22400.0,21.4101,21.4298,21.3709,21.4298,22400.0
2011-03-23 11:10:00,21.83,21.9,21.82,21.89,24000.0,21.4298,21.4985,21.42,21.4887,24000.0
2011-03-23 11:20:00,21.89,21.96,21.88,21.92,27400.0,21.4887,21.5574,21.4789,21.5181,27400.0
2011-03-23 11:30:00,21.92,21.94,21.86,21.87,16000.0,21.5181,21.5378,21.4592,21.469,16000.0
2011-03-23 11:40:00,21.86,21.87,21.83,21.83,19700.0,21.4592,21.469,21.4298,21.4298,19700.0
2011-03-23 11:50:00,21.83,21.85,21.79,21.79,18100.0,21.4298,21.4494,21.3905,21.3905,18100.0
2011-03-23 12:00:00,21.8,21.85,21.79,21.81,12700.0,21.4003,21.4494,21.3905,21.4101,12700.0
2011-03-23 12:10:00,21.81,21.82,21.79,21.81,11000.0,21.4101,21.42,21.3905,21.4101,11000.0
2011-03-23 12:20:00,21.81,21.91,21.81,21.89,21300.0,21.4101,21.5083,21.4101,21.4887,21300.0
2011-03-23 12:30:00,21.9,21.94,21.88,21.89,24200.0,21.4985,21.5378,21.4789,21.4887,24200.0
2011-03-23 12:40:00,21.9,21.93,21.89,21.93,12600.0,21.4985,21.5279,21.4887,21.5279,12600.0
2011-03-23 12:50:00,21.93,21.93,21.88,21.9,14300.0,21.5279,21.5279,21.4789,21.4985,14300.0
2011-03-23 13:00:00,21.91,21.91,21.83,21.85,29800.0,21.5083,21.5083,21.4298,21.4494,29800.0
2011-03-23 13:10:00,21.85,21.9,21.85,21.89,16100.0,21.4494,21.4985,21.4494,21.4887,16100.0
2011-03-23 13:20:00,21.89,21.9,21.87,21.88,9700.0,21.4887,21.4985,21.469,21.4789,9700.0
2011-03-23 13:30:00,21.89,21.93,21.89,21.93,16000.0,21.4887,21.5279,21.4887,21.5279,16000.0
2011-03-23 13:40:00,21.92,22.05,21.92,22.05,103400.0,21.5181,21.6457,21.5181,21.6457,103400.0
2011-03-23 13:50:00,22.05,22.11,22.05,22.08,59900.0,21.6457,21.7046,21.6457,21.6752,59900.0
2011-03-23 14:00:00,22.08,22.09,22.06,22.09,30900.0,21.6752,21.685,21.6556,21.685,30900.0
2011-03-23 14:10:00,22.08,22.09,22.07,22.08,14300.0,21.6752,21.685,21.6654,21.6752,14300.0
2011-03-23 14:20:00,22.09,22.09,22.08,22.08,13800.0,21.685,21.685,21.6752,21.6752,13800.0
2011-03-23 14:30:00,22.08,22.09,22.08,22.08,12800.0,21.6752,21.685,21.6752,21.6752,12800.0
2011-03-23 14:40:00,22.08,22.14,22.08,22.13,42000.0,21.6752,21.7341,21.6752,21.7243,42000.0
2011-03-23 14:50:00,22.14,22.19,22.14,22.18,40700.0,21.7341,21.7832,21.7341,21.7734,40700.0
2011-03-23 15:00:00,22.17,22.18,22.14,22.16,43900.0,21.7635,21.7734,21.7341,21.7537,43900.0
2011-03-23 15:10:00,22.17,22.24,22.16,22.23,76000.0,21.7635,21.8323,21.7537,21.8224,76000.0
2011-03-23 15:20:00,22.22,22.23,22.18,22.19,22000.0,21.8126,21.8224,21.7734,21.7832,22000.0
2011-03-23 15:30:00,22.19,22.19,22.16,22.16,20900.0,21.7832,21.7832,21.7537,21.7537,20900.0
2011-03-23 15:40:00,22.16,22.17,22.12,22.14,46600.0,21.7537,21.7635,21.7145,21.7341,46600.0
2011-03-23 15:50:00,22.14,22.14,22.1,22.1,93200.0,21.7341,21.7341,21.6948,21.6948,93200.0
2011-03-24 09:30:00,22.24,22.36,22.2,22.2,57200.0,21.8323,21.9501,21.793,21.793,57200.0
2011-03-24 09:40:00,22.23,22.32,22.18,22.26,42600.0,21.8224,21.9108,21.7734,21.8519,42600.0
2011-03-24 09:50:00,22.25,22.32,22.23,22.32,33300.0,21.8421,21.9108,21.8224,21.9108,33300.0
2011-03-24 10:00:00,22.31,22.37,22.27,22.31,53600.0,21.901,21.9599,21.8617,21.901,53600.0
2011-03-24 10:10:00,22.31,22.32,22.23,22.29,34600.0,21.901,21.9108,21.8224,21.8813,34600.0
2011-03-24 10:20:00,22.29,22.45,22.29,22.45,71100.0,21.8813,22.0384,21.8813,22.0384,71100.0
2011-03-24 10:30:00,22.45,22.55,22.43,22.51,80800.0,22.0384,22.1366,22.0188,22.0973,80800.0
2011-03-24 10:40:00,22.51,22.54,22.5,22.5,33700.0,22.0973,22.1268,22.0875,22.0875,33700.0
2011-03-24 10:50:00,22.51,22.63,22.51,22.63,72800.0,22.0973,22.2151,22.0973,22.2151,72800.0
2011-03-24 11:00:00,22.63,22.71,22.63,22.69,55200.0,22.2151,22.2936,22.2151,22.274,55200.0
2011-03-24 11:10:00,22.69,22.73,22.68,22.69,39600.0,22.274,22.3133,22.2642,22.274,39600.0
2011-03-24 11:20:00,22.69,22.69,22.61,22.62,35200.0,22.274,22.274,22.1955,22.2053,35200.0
2011-03-24 11:30:00,22.61,22.65,22.6,22.64,23600.0,22.1955,22.2347,22.1857,22.2249,23600.0
2011-03-24 11:40:00,22.64,22.67,22.61,22.62,31300.0,22.2249,22.2544,22.1955,22.2053,31300.0
2011-03-24 11:50:00,22.61,22.62,22.58,22.61,21200.0,22.1955,22.2053,22.166,22.1955,21200.0
2011-03-24 12:00:00,22.61,22.7,22.61,22.7,46400.0,22.1955,22.2838,22.1955,22.2838,46400.0
2011-03-24 12:10:00,22.7,22.7,22.66,22.68,21500.0,22.2838,22.2838,22.2446,22.2642,21500.0
2011-03-24 12:20:00,22.68,22.7,22.64,22.7,37700.0,22.2642,22.2838,22.2249,22.2838,37700.0
2011-03-24 12:30:00,22.7,22.7,22.62,22.62,17700.0,22.2838,22.2838,22.2053,22.2053,17700.0
2011-03-24 12:40:00,22.62,22.62,22.59,22.59,9200.0,22.2053,22.2053,22.1758,22.1758,9200.0
2011-03-24 12:50:00,22.6,22.61,22.56,22.56,24300.0,22.1857,22.1955,22.1464,22.1464,24300.0
2011-03-24 13:00:00,22.57,22.6,22.56,22.56,20300.0,22.1562,22.1857,22.1464,22.1464,20300.0
2011-03-24 13:10:00,22.56,22.58,22.55,22.58,6900.0,22.1464,22.166,22.1366,22.166,6900.0
2011-03-24 13:20:00,22.58,22.58,22.55,22.56,19200.0,22.166,22.166,22.1366,22.1464,19200.0
2011-03-24 13:30:00,22.56,22.59,22.55,22.55,27500.0,22.1464,22.1758,22.1366,22.1366,27500.0
2011-03-24 13:40:00,22.55,22.56,22.54,22.56,23500.0,22.1366,22.1464,22.1268,22.1464,23500.0
2011-03-24 13:50:00,22.56,22.57,22.55,22.56,14300.0,22.1464,22.1562,22.1366,22.1464,14300.0
2011-03-24 14:00:00,22.56,22.57,22.55,22.56,12300.0,22.1464,22.1562,22.1366,22.1464,12300.0
2011-03-24 14:10:00,22.56,22.56,22.55,22.56,12500.0,22.1464,22.1464,22.1366,22.1464,12500.0
2011-03-24 14:20:00,22.56,22.56,22.55,22.55,2900.0,22.1464,22.1464,22.1366,22.1366,2900.0
2011-03-24 14:30:00,22.55,22.59,22.55,22.55,25100.0,22.1366,22.1758,22.1366,22.1366,25100.0
2011-03-24 14:40:00,22.55,22.6,22.55,22.58,29800.0,22.1366,22.1857,22.1366,22.166,29800.0
2011-03-24 14:50:00,22.58,22.58,22.52,22.53,21200.0,22.166,22.166,22.1071,22.1169,21200.0
2011-03-24 15:00:00,22.54,22.56,22.53,22.55,27200.0,22.1268,22.1464,22.1169,22.1366,27200.0
2011-03-24 15:10:00,22.55,22.59,22.55,22.58,31800.0,22.1366,22.1758,22.1366,22.166,31800.0
2011-03-24 15:20:00,22.58,22.6,22.56,22.59,30100.0,22.166,22.1857,22.1464,22.1758,30100.0
2011-03-24 15:30:00,22.58,22.6,22.56,22.56,27500.0,22.166,22.1857,22.1464,22.1464,27500.0
2011-03-24 15:40:00,22.56,22.57,22.53,22.57,126400.0,22.1464,22.1562,22.1169,22.1562,126400.0
2011-03-24 15:50:00,22.57,22.61,22.56,22.59,125800.0,22.1562,22.1955,22.1464,22.1758,125800.0
2011-03-25 09:30:00,22.68,22.79,22.62,22.64,62400.0,22.2642,22.3722,22.2053,22.2249,62400.0
2011-03-25 09:40:00,22.64,22.72,22.61,22.71,33100.0,22.2249,22.3035,22.1955,22.2936,33100.0
2011-03-25 09:50:00,22.71,22.78,22.71,22.78,34300.0,22.2936,22.3624,22.2936,22.3624,34300.0
2011-03-25 10:00:00,22.77,22.78,22.61,22.62,42800.0,22.3525,22.3624,22.1955,22.2053,42800.0
2011-03-25 10:10:00,22.61,22.61,22.51,22.52,23800.0,22.1955,22.1955,22.0973,22.1071,23800.0
2011-03-25 10:20:00,22.53,22.62,22.52,22.62,18800.0,22.1169,22.2053,22.1071,22.2053,18800.0
2011-03-25 10:30:00,22.61,22.7,22.61,22.66,19500.0,22.1955,22.2838,22.1955,22.2446,19500.0
2011-03-25 10:40:00,22.65,22.72,22.65,22.7,25300.0,22.2347,22.3035,22.2347,22.2838,25300.0
2011-03-25 10:50:00,22.7,22.78,22.69,22.73,63900.0,22.2838,22.3624,22.274,22.3133,63900.0
2011-03-25 11:00:00,22.74,22.81,22.72,22.81,53500.0,22.3231,22.3918,22.3035,22.3918,53500.0
2011-03-25 11:10:00,22.81,22.83,22.73,22.83,72900.0,22.3918,22.4114,22.3133,22.4114,72900.0
2011-03-25 11:20:00,22.83,22.84,22.8,22.82,27600.0,22.4114,22.4213,22.382,22.4016,27600.0
2011-03-25 11:30:00,22.82,22.87,22.81,22.83,49800.0,22.4016,22.4507,22.3918,22.4114,49800.0
2011-03-25 11:40:00,22.82,22.86,22.8,22.85,30700.0,22.4016,22.4409,22.382,22.4311,30700.0
2011-03-25 11:50:00,22.85,22.87,22.84,22.85,13000.0,22.4311,22.4507,22.4213,22.4311,13000.0
2011-03-25 12:00:00,22.85,22.86,22.78,22.78,81400.0,22.4311,22.4409,22.3624,22.3624,81400.0
2011-03-25 12:10:00,22.79,22.8,22.76,22.76,43100.0,22.3722,22.382,22.3427,22.3427,43100.0
2011-03-25 12:20:00,22.76,22.77,22.74,22.75,8100.0,22.3427,22.3525,22.3231,22.3329,8100.0
2011-03-25 12:30:00,22.75,22.75,22.72,22.73,11900.0,22.3329,22.3329,22.3035,22.3133,11900.0
2011-03-25 12:40:00,22.72,22.73,22.7,22.71,14400.0,22.3035,22.3133,22.2838,22.2936,14400.0
2011-03-25 12:50:00,22.71,22.71,22.66,22.66,11000.0,22.2936,22.2936,22.2446,22.2446,11000.0
2011-03-25 13:00:00,22.66,22.66,22.61,22.63,21200.0,22.2446,22.2446,22.1955,22.2151,21200.0
2011-03-25 13:10:00,22.63,22.63,22.61,22.62,10900.0,22.2151,22.2151,22.1955,22.2053,10900.0
2011-03-25 13:20:00,22.62,22.63,22.61,22.61,7300.0,22.2053,22.2151,22.1955,22.1955,7300.0
2011-03-25 13:30:00,22.62,22.63,22.57,22.62,22400.0,22.2053,22.2151,22.1562,22.2053,22400.0
2011-03-25 13:40:00,22.63,22.63,22.62,22.62,5200.0,22.2151,22.2151,22.2053,22.2053,5200.0
2011-03-25 13:50:00,22.63,22.63,22.58,22.6,23700.0,22.2151,22.2151,22.166,22.1857,23700.0
2011-03-25 14:00:00,22.6,22.61,22.58,22.6,10700.0,22.1857,22.1955,22.166,22.1857,10700.0
2011-03-25 14:10:00,22.59,22.61,22.58,22.58,19700.0,22.1758,22.1955,22.166,22.166,19700.0
2011-03-25 14:20:00,22.58,22.59,22.57,22.57,12000.0,22.166,22.1758,22.1562,22.1562,12000.0
2011-03-25 14:30:00,22.58,22.58,22.54,22.56,17800.0,22.166,22.166,22.1268,22.1464,17800.0
2011-03-25 14:40:00,22.55,22.57,22.53,22.56,15000.0,22.1366,22.1562,22.1169,22.1464,15000.0
2011-03-25 14:50:00,22.56,22.58,22.56,22.58,10600.0,22.1464,22.166,22.1464,22.166,10600.0
2011-03-25 15:00:00,22.57,22.58,22.54,22.56,22600.0,22.1562,22.166,22.1268,22.1464,22600.0
2011-03-25 15:10:00,22.56,22.6,22.56,22.58,17100.0,22.1464,22.1857,22.1464,22.166,17100.0
2011-03-25 15:20:00,22.57,22.58,22.55,22.55,14100.0,22.1562,22.166,22.1366,22.1366,14100.0
2011-03-25 15:30:00,22.55,22.56,22.54,22.54,18100.0,22.1366,22.1464,22.1268,22.1268,18100.0
2011-03-25 15:40:00,22.54,22.57,22.49,22.49,45500.0,22.1268,22.1562,22.0777,22.0777,45500.0
2011-03-25 15:50:00,22.49,22.53,22.49,22.53,62100.0,22.0777,22.1169,22.0777,22.1169,62100.0
2011-03-28 09:30:00,22.51,22.51,22.35,22.37,43800.0,22.0973,22.0973,21.9402,21.9599,43800.0
2011-03-28 09:40:00,22.37,22.41,22.32,22.41,36400.0,21.9599,21.9991,21.9108,21.9991,36400.0
2011-03-28 09:50:00,22.4,22.49,22.36,22.38,48500.0,21.9893,22.0777,21.9501,21.9697,48500.0
2011-03-28 10:00:00,22.38,22.45,22.33,22.35,30300.0,21.9697,22.0384,21.9206,21.9402,30300.0
2011-03-28 10:10:00,22.35,22.35,22.21,22.29,81000.0,21.9402,21.9402,21.8028,21.8813,81000.0
2011-03-28 10:20:00,22.29,22.3,22.23,22.24,31600.0,21.8813,21.8912,21.8224,21.8323,31600.0
2011-03-28 10:30:00,22.23,22.24,22.19,22.21,36000.0,21.8224,21.8323,21.7832,21.8028,36000.0
2011-03-28 10:40:00,22.2,22.21,22.16,22.16,32100.0,21.793,21.8028,21.7537,21.7537,32100.0
2011-03-28 10:50:00,22.16,22.16,22.11,22.12,24300.0,21.7537,21.7537,21.7046,21.7145,24300.0
2011-03-28 11:00:00,22.13,22.13,22.06,22.11,27500.0,21.7243,21.7243,21.6556,21.7046,27500.0
2011-03-28 11:10:00,22.11,22.14,22.11,22.12,16700.0,21.7046,21.7341,21.7046,21.7145,16700.0
2011-03-28 11:20:00,22.12,22.14,22.11,22.12,14100.0,21.7145,21.7341,21.7046,21.7145,14100.0
2011-03-28 11:30:00,22.12,22.12,22.07,22.11,25000.0,21.7145,21.7145,21.6654,21.7046,25000.0
2011-03-28 11:40:00,22.12,22.12,22.08,22.1,18900.0,21.7145,21.7145,21.6752,21.6948,18900.0
2011-03-28 11:50:00,22.09,22.11,22.09,22.11,9900.0,21.685,21.7046,21.685,21.7046,9900.0
2011-03-28 12:00:00,22.1,22.13,22.1,22.11,21300.0,21.6948,21.7243,21.6948,21.7046,21300.0
2011-03-28 12:10:00,22.11,22.19,22.11,22.18,24800.0,21.7046,21.7832,21.7046,21.7734,24800.0
2011-03-28 12:20:00,22.17,22.18,22.13,22.14,16700.0,21.7635,21.7734,21.7243,21.7341,16700.0
2011-03-28 12:30:00,22.14,22.18,22.14,22.18,16000.0,21.7341,21.7734,21.7341,21.7734,16000.0
2011-03-28 12:40:00,22.18,22.2,22.17,22.18,17600.0,21.7734,21.793,21.7635,21.7734,17600.0
2011-03-28 12:50:00,22.18,22.18,22.13,22.13,32500.0,21.7734,21.7734,21.7243,21.7243,32500.0
2011-03-28 13:00:00,22.13,22.14,22.11,22.13,13300.0,21.7243,21.7341,21.7046,21.7243,13300.0
2011-03-28 13:10:00,22.13,22.15,22.11,22.14,28000.0,21.7243,21.7439,21.7046,21.7341,28000.0
2011-03-28 13:20:00,22.15,22.15,22.12,22.13,30200.0,21.7439,21.7439,21.7145,21.7243,30200.0
2011-03-28 13:30:00,22.13,22.13,22.09,22.1,50700.0,21.7243,21.7243,21.685,21.6948,50700.0
2011-03-28 13:40:00,22.09,22.09,22.07,22.07,17200.0,21.685,21.685,21.6654,21.6654,17200.0
2011-03-28 13:50:00,22.07,22.07,22.04,22.05,25600.0,21.6654,21.6654,21.6359,21.6457,25600.0
2011-03-28 14:00:00,22.05,22.06,22.04,22.06,27900.0,21.6457,21.6556,21.6359,21.6556,27900.0
2011-03-28 14:10:00,22.05,22.07,22.05,22.07,6600.0,21.6457,21.6654,21.6457,21.6654,6600.0
2011-03-28 14:20:00,22.06,22.07,22.06,22.07,17100.0,21.6556,21.6654,21.6556,21.6654,17100.0
2011-03-28 14:30:00,22.06,22.08,22.06,22.08,15400.0,21.6556,21.6752,21.6556,21.6752,15400.0
2011-03-28 14:40:00,22.09,22.09,22.02,22.03,71600.0,21.685,21.685,21.6163,21.6261,71600.0
2011-03-28 14:50:00,22.03,22.03,22.01,22.02,14500.0,21.6261,21.6261,21.6065,21.6163,14500.0
2011-03-28 15:00:00,22.01,22.03,22.01,22.03,19600.0,21.6065,21.6261,21.6065,21.6261,19600.0
2011-03-28 15:10:00,22.03,22.05,22.02,22.05,17800.0,21.6261,21.6457,21.6163,21.6457,17800.0
2011-03-28 15:20:00,22.05,22.05,22.03,22.04,45600.0,21.6457,21.6457,21.6261,21.6359,45600.0
2011-03-28 15:30:00,22.04,22.05,22.03,22.04,20000.0,21.6359,21.6457,21.6261,21.6359,20000.0
2011-03-28 15:40:00,22.04,22.04,21.95,21.96,49800.0,21.6359,21.6359,21.5476,21.5574,49800.0
2011-03-28 15:50:00,21.96,21.98,21.93,21.95,118400.0,21.5574,21.577,21.5279,21.5476,118400.0
2011-03-29 09:30:00,21.95,22.07,21.82,21.9,118500.0,21.5476,21.6654,21.42,21.4985,118500.0
2011-03-29 09:40:00,21.9,21.9,21.74,21.85,51800.0,21.4985,21.4985,21.3414,21.4494,51800.0
2011-03-29 09:50:00,21.84,22.0,21.84,21.94,46800.0,21.4396,21.5967,21.4396,21.5378,46800.0
2011-03-29 10:00:00,21.93,22.04,21.88,22.04,44000.0,21.5279,21.6359,21.4789,21.6359,44000.0
2011-03-29 10:10:00,22.04,22.07,21.99,22.02,57000.0,21.6359,21.6654,21.5868,21.6163,57000.0
2011-03-29 10:20:00,22.02,22.06,22.02,22.03,25400.0,21.6163,21.6556,21.6163,21.6261,25400.0
2011-03-29 10:30:00,22.02,22.16,22.02,22.11,79400.0,21.6163,21.7537,21.6163,21.7046,79400.0
2011-03-29 10:40:00,22.11,22.29,22.11,22.24,36800.0,21.7046,21.8813,21.7046,21.8323,36800.0
2011-03-29 10:50:00,22.24,22.28,22.21,22.21,36800.0,21.8323,21.8715,21.8028,21.8028,36800.0
2011-03-29 11:00:00,22.19,22.29,22.17,22.29,35900.0,21.7832,21.8813,21.7635,21.8813,35900.0
2011-03-29 11:10:00,22.28,22.33,22.24,22.24,41600.0,21.8715,21.9206,21.8323,21.8323,41600.0
2011-03-29 11:20:00,22.24,22.25,22.19,22.2,29200.0,21.8323,21.8421,21.7832,21.793,29200.0
2011-03-29 11:30:00,22.2,22.22,22.15,22.16,27600.0,21.793,21.8126,21.7439,21.7537,27600.0
2011-03-29 11:40:00,22.16,22.22,22.15,22.22,20200.0,21.7537,21.8126,21.7439,21.8126,20200.0
2011-03-29 11:50:00,22.22,22.25,22.22,22.23,16000.0,21.8126,21.8421,21.8126,21.8224,16000.0
2011-03-29 12:00:00,22.22,22.23,22.16,22.17,20200.0,21.8126,21.8224,21.7537,21.7635,20200.0
2011-03-29 12:10:00,22.17,22.19,22.12,22.13,32100.0,21.7635,21.7832,21.7145,21.7243,32100.0
2011-03-29 12:20:00,22.13,22.16,22.11,22.13,18400.0,21.7243,21.7537,21.7046,21.7243,18400.0
2011-03-29 12:30:00,22.13,22.14,22.12,22.13,25200.0,21.7243,21.7341,21.7145,21.7243,25200.0
2011-03-29 12:40:00,22.13,22.13,22.06,22.08,33000.0,21.7243,21.7243,21.6556,21.6752,33000.0
2011-03-29 12:50:00,22.07,22.09,22.04,22.07,38300.0,21.6654,21.685,21.6359,21.6654,38300.0
2011-03-29 13:00:00,22.08,22.11,22.07,22.11,17000.0,21.6752,21.7046,21.6654,21.7046,17000.0
2011-03-29 13:10:00,22.11,22.11,22.08,22.11,16000.0,21.7046,21.7046,21.6752,21.7046,16000.0
2011-03-29 13:20:00,22.11,22.17,22.11,22.17,47100.0,21.7046,21.7635,21.7046,21.7635,47100.0
2011-03-29 13:30:00,22.17,22.18,22.16,22.18,27500.0,21.7635,21.7734,21.7537,21.7734,27500.0
2011-03-29 13:40:00,22.18,22.18,22.15,22.17,31200.0,21.7734,21.7734,21.7439,21.7635,31200.0
2011-03-29 13:50:00,22.17,22.19,22.16,22.17,20200.0,21.7635,21.7832,21.7537,21.7635,20200.0
2011-03-29 14:00:00,22.18,22.27,22.17,22.26,57600.0,21.7734,21.8617,21.7635,21.8519,57600.0
2011-03-29 14:10:00,22.26,22.27,22.23,22.23,81500.0,21.8519,21.8617,21.8224,21.8224,81500.0
2011-03-29 14:20:00,22.23,22.25,22.23,22.25,17600.0,21.8224,21.8421,21.8224,21.8421,17600.0
2011-03-29 14:30:00,22.25,22.26,22.24,22.25,29900.0,21.8421,21.8519,21.8323,21.8421,29900.0
2011-03-29 14:40:00,22.25,22.28,22.24,22.27,23200.0,21.8421,21.8715,21.8323,21.8617,23200.0
2011-03-29 14:50:00,22.28,22.3,22.27,22.29,22400.0,21.8715,21.8912,21.8617,21.8813,22400.0
2011-03-29 15:00:00,22.3,22.3,22.28,22.28,33600.0,21.8912,21.8912,21.8715,21.8715,33600.0
2011-03-29 15:10:00,22.28,22.32,22.28,22.3,39800.0,21.8715,21.9108,21.8715,21.8912,39800.0
2011-03-29 15:20:00,22.29,22.33,22.28,22.29,41200.0,21.8813,21.9206,21.8715,21.8813,41200.0
2011-03-29 15:30:00,22.29,22.3,22.23,22.23,52300.0,21.8813,21.8912,21.8224,21.8224,52300.0
2011-03-29 15:40:00,22.23,22.27,22.21,22.24,72500.0,21.8224,21.8617,21.8028,21.8323,72500.0
2011-03-29 15:50:00,22.24,22.25,22.18,22.2,273700.0,21.8323,21.8421,21.7734,21.793,273700.0
2011-03-30 09:30:00,22.34,22.5,22.33,22.49,40700.0,21.9304,22.0875,21.9206,22.0777,40700.0
2011-03-30 09:40:00,22.49,22.5,22.43,22.45,32700.0,22.0777,22.0875,22.0188,22.0384,32700.0
2011-03-30 09:50:00,22.45,22.5,22.4,22.49,25300.0,22.0384,22.0875,21.9893,22.0777,25300.0
2011-03-30 10:00:00,22.48,22.49,22.39,22.39,49500.0,22.0679,22.0777,21.9795,21.9795,49500.0
2011-03-30 10:10:00,22.39,22.44,22.38,22.41,38600.0,21.9795,22.0286,21.9697,21.9991,38600.0
2011-03-30 10:20:00,22.4,22.45,22.37,22.37,39000.0,21.9893,22.0384,21.9599,21.9599,39000.0
2011-03-30 10:30:00,22.36,22.43,22.36,22.38,57300.0,21.9501,22.0188,21.9501,21.9697,57300.0
2011-03-30 10:40:00,22.38,22.41,22.36,22.41,22300.0,21.9697,21.9991,21.9501,21.9991,22300.0
2011-03-30 10:50:00,22.41,22.42,22.38,22.39,64500.0,21.9991,22.009,21.9697,21.9795,64500.0
2011-03-30 11:00:00,22.4,22.43,22.35,22.43,55400.0,21.9893,22.0188,21.9402,22.0188,55400.0
2011-03-30 11:10:00,22.43,22.44,22.37,22.39,67100.0,22.0188,22.0286,21.9599,21.9795,67100.0
2011-03-30 11:20:00,22.39,22.42,22.38,22.39,19900.0,21.9795,22.009,21.9697,21.9795,19900.0
2011-03-30 11:30:00,22.38,22.41,22.38,22.4,22300.0,21.9697,21.9991,21.9697,21.9893,22300.0
2011-03-30 11:40:00,22.4,22.41,22.36,22.36,20800.0,21.9893,21.9991,21.9501,21.9501,20800.0
2011-03-30 11:50:00,22.36,22.38,22.36,22.38,10800.0,21.9501,21.9697,21.9501,21.9697,10800.0
2011-03-30 12:00:00,22.38,22.41,22.35,22.35,12700.0,21.9697,21.9991,21.9402,21.9402,12700.0
2011-03-30 12:10:00,22.35,22.44,22.35,22.42,63600.0,21.9402,22.0286,21.9402,22.009,63600.0
2011-03-30 12:20:00,22.42,22.46,22.41,22.43,36700.0,22.009,22.0482,21.9991,22.0188,36700.0
2011-03-30 12:30:00,22.43,22.45,22.43,22.44,11600.0,22.0188,22.0384,22.0188,22.0286,11600.0
2011-03-30 12:40:00,22.44,22.45,22.43,22.44,7500.0,22.0286,22.0384,22.0188,22.0286,7500.0
2011-03-30 12:50:00,22.44,22.46,22.41,22.42,28600.0,22.0286,22.0482,21.9991,22.009,28600.0
2011-03-30 13:00:00,22.43,22.46,22.42,22.43,84900.0,22.0188,22.0482,22.009,22.0188,84900.0
2011-03-30 13:10:00,22.43,22.47,22.43,22.47,29500.0,22.0188,22.058,22.0188,22.058,29500.0
2011-03-30 13:20:00,22.47,22.53,22.47,22.5,32600.0,22.058,22.1169,22.058,22.0875,32600.0
2011-03-30 13:30:00,22.51,22.51,22.5,22.51,46300.0,22.0973,22.0973,22.0875,22.0973,46300.0
2011-03-30 13:40:00,22.5,22.51,22.47,22.47,20900.0,22.0875,22.0973,22.058,22.058,20900.0
2011-03-30 13:50:00,22.47,22.47,22.43,22.46,21400.0,22.058,22.058,22.0188,22.0482,21400.0
2011-03-30 14:00:00,22.46,22.47,22.45,22.47,15400.0,22.0482,22.058,22.0384,22.058,15400.0
2011-03-30 14:10:00,22.47,22.47,22.44,22.46,8500.0,22.058,22.058,22.0286,22.0482,8500.0
2011-03-30 14:20:00,22.45,22.49,22.45,22.45,23300.0,22.0384,22.0777,22.0384,22.0384,23300.0
2011-03-30 14:30:00,22.45,22.46,22.44,22.45,18600.0,22.0384,22.0482,22.0286,22.0384,18600.0
2011-03-30 14:40:00,22.44,22.47,22.41,22.42,25400.0,22.0286,22.058,21.9991,22.009,25400.0
2011-03-30 14:50:00,22.41,22.48,22.41,22.47,20800.0,21.9991,22.0679,21.9991,22.058,20800.0
2011-03-30 15:00:00,22.46,22.5,22.45,22.47,23000.0,22.0482,22.0875,22.0384,22.058,23000.0
2011-03-30 15:10:00,22.47,22.51,22.47,22.49,34800.0,22.058,22.0973,22.058,22.0777,34800.0
2011-03-30 15:20:00,22.49,22.5,22.45,22.48,23800.0,22.0777,22.0875,22.0384,22.0679,23800.0
2011-03-30 15:30:00,22.47,22.5,22.46,22.47,29600.0,22.058,22.0875,22.0482,22.058,29600.0
2011-03-30 15:40:00,22.48,22.49,22.41,22.43,78200.0,22.0679,22.0777,21.9991,22.0188,78200.0
2011-03-30 15:50:00,22.44,22.47,22.43,22.44,86600.0,22.0286,22.058,22.0188,22.0286,86600.0
2011-03-31 09:30:00,22.45,22.6,22.45,22.53,96000.0,22.0384,22.1857,22.0384,22.1169,96000.0
2011-03-31 09:40:00,22.53,22.54,22.42,22.48,60300.0,22.1169,22.1268,22.009,22.0679,60300.0
2011-03-31 09:50:00,22.48,22.56,22.44,22.53,106300.0,22.0679,22.1464,22.0286,22.1169,106300.0
2011-03-31 10:00:00,22.52,22.55,22.47,22.47,37300.0,22.1071,22.1366,22.058,22.058,37300.0
2011-03-31 10:10:00,22.48,22.53,22.46,22.46,16700.0,22.0679,22.1169,22.0482,22.0482,16700.0
2011-03-31 10:20:00,22.45,22.49,22.43,22.43,21900.0,22.0384,22.0777,22.0188,22.0188,21900.0
2011-03-31 10:30:00,22.44,22.52,22.44,22.49,18900.0,22.0286,22.1071,22.0286,22.0777,18900.0
2011-03-31 10:40:00,22.49,22.5,22.44,22.46,18500.0,22.0777,22.0875,22.0286,22.0482,18500.0
2011-03-31 10:50:00,22.46,22.49,22.42,22.48,12300.0,22.0482,22.0777,22.009,22.0679,12300.0
2011-03-31 11:00:00,22.49,22.49,22.39,22.39,15000.0,22.0777,22.0777,21.9795,21.9795,15000.0
2011-03-31 11:10:00,22.4,22.48,22.4,22.46,25900.0,21.9893,22.0679,21.9893,22.0482,25900.0
2011-03-31 11:20:00,22.47,22.47,22.43,22.45,8100.0,22.058,22.058,22.0188,22.0384,8100.0
2011-03-31 11:30:00,22.45,22.45,22.4,22.45,17200.0,22.0384,22.0384,21.9893,22.0384,17200.0
2011-03-31 11:40:00,22.45,22.48,22.44,22.45,10700.0,22.0384,22.0679,22.0286,22.0384,10700.0
2011-03-31 11:50:00,22.46,22.46,22.42,22.46,11500.0,22.0482,22.0482,22.009,22.0482,11500.0
2011-03-31 12:00:00,22.46,22.48,22.45,22.48,9900.0,22.0482,22.0679,22.0384,22.0679,9900.0
2011-03-31 12:10:00,22.47,22.47,22.46,22.47,6000.0,22.058,22.058,22.0482,22.058,6000.0
2011-03-31 12:20:00,22.47,22.49,22.47,22.48,11800.0,22.058,22.0777,22.058,22.0679,11800.0
2011-03-31 12:30:00,22.48,22.49,22.47,22.47,10500.0,22.0679,22.0777,22.058,22.058,10500.0
2011-03-31 12:40:00,22.48,22.5,22.46,22.46,21400.0,22.0679,22.0875,22.0482,22.0482,21400.0
2011-03-31 12:50:00,22.44,22.5,22.44,22.5,27900.0,22.0286,22.0875,22.0286,22.0875,27900.0
2011-03-31 13:00:00,22.49,22.5,22.46,22.47,21400.0,22.0777,22.0875,22.0482,22.058,21400.0
2011-03-31 13:10:00,22.47,22.49,22.46,22.47,34800.0,22.058,22.0777,22.0482,22.058,34800.0
2011-03-31 13:20:00,22.47,22.48,22.42,22.42,40900.0,22.058,22.0679,22.009,22.009,40900.0
2011-03-31 13:30:00,22.43,22.46,22.42,22.44,23400.0,22.0188,22.0482,22.009,22.0286,23400.0
2011-03-31 13:40:00,22.43,22.45,22.42,22.42,4500.0,22.0188,22.0384,22.009,22.009,4500.0
2011-03-31 13:50:00,22.42,22.43,22.41,22.41,10900.0,22.009,22.0188,21.9991,21.9991,10900.0
2011-03-31 14:00:00,22.42,22.44,22.41,22.44,11200.0,22.009,22.0286,21.9991,22.0286,11200.0
2011-03-31 14:10:00,22.44,22.48,22.44,22.46,11200.0,22.0286,22.0679,22.0286,22.0482,11200.0
2011-03-31 14:20:00,22.46,22.47,22.44,22.44,8400.0,22.0482,22.058,22.0286,22.0286,8400.0
2011-03-31 14:30:00,22.44,22.48,22.44,22.48,17500.0,22.0286,22.0679,22.0286,22.0679,17500.0
2011-03-31 14:40:00,22.47,22.48,22.44,22.46,24400.0,22.058,22.0679,22.0286,22.0482,24400.0
2011-03-31 14:50:00,22.46,22.46,22.42,22.43,25800.0,22.0482,22.0482,22.009,22.0188,25800.0
2011-03-31 15:00:00,22.43,22.44,22.4,22.4,66000.0,22.0188,22.0286,21.9893,21.9893,66000.0
2011-03-31 15:10:00,22.4,22.42,22.39,22.41,25300.0,21.9893,22.009,21.9795,21.9991,25300.0
2011-03-31 15:20:00,22.42,22.42,22.38,22.39,44200.0,22.009,22.009,21.9697,21.9795,44200.0
2011-03-31 15:30:00,22.39,22.44,22.38,22.42,73300.0,21.9795,22.0286,21.9697,22.009,73300.0
2011-03-31 15:40:00,22.43,22.43,22.35,22.41,115700.0,22.0188,22.0188,21.9402,21.9991,115700.0
2011-03-31 15:50:00,22.42,22.47,22.41,22.42,129900.0,22.009,22.058,21.9991,22.009,129900.0
2011-04-01 09:30:00,22.6,22.71,22.59,22.68,71200.0,22.1857,22.2936,22.1758,22.2642,71200.0
2011-04-01 09:40:00,22.67,22.73,22.65,22.68,43500.0,22.2544,22.3133,22.2347,22.2642,43500.0
2011-04-01 09:50:00,22.68,22.76,22.67,22.76,30300.0,22.2642,22.3427,22.2544,22.3427,30300.0
2011-04-01 10:00:00,22.74,22.77,22.65,22.69,48100.0,22.3231,22.3525,22.2347,22.274,48100.0
2011-04-01 10:10:00,22.69,22.76,22.67,22.75,59400.0,22.274,22.3427,22.2544,22.3329,59400.0
2011-04-01 10:20:00,22.73,22.74,22.62,22.65,33500.0,22.3133,22.3231,22.2053,22.2347,33500.0
2011-04-01 10:30:00,22.66,22.7,22.62,22.64,13700.0,22.2446,22.2838,22.2053,22.2249,13700.0
2011-04-01 10:40:00,22.63,22.63,22.56,22.59,17800.0,22.2151,22.2151,22.1464,22.1758,17800.0
2011-04-01 10:50:00,22.6,22.65,22.59,22.64,14700.0,22.1857,22.2347,22.1758,22.2249,14700.0
2011-04-01 11:00:00,22.66,22.68,22.56,22.59,35000.0,22.2446,22.2642,22.1464,22.1758,35000.0
2011-04-01 11:10:00,22.58,22.6,22.56,22.56,27700.0,22.166,22.1857,22.1464,22.1464,27700.0
2011-04-01 11:20:00,22.57,22.6,22.55,22.6,30300.0,22.1562,22.1857,22.1366,22.1857,30300.0
2011-04-01 11:30:00,22.6,22.61,22.55,22.57,22900.0,22.1857,22.1955,22.1366,22.1562,22900.0
2011-04-01 11:40:00,22.57,22.59,22.53,22.58,15100.0,22.1562,22.1758,22.1169,22.166,15100.0
2011-04-01 11:50:00,22.58,22.58,22.53,22.56,11000.0,22.166,22.166,22.1169,22.1464,11000.0
2011-04-01 12:00:00,22.56,22.57,22.51,22.57,10600.0,22.1464,22.1562,22.0973,22.1562,10600.0
2011-04-01 12:10:00,22.57,22.59,22.53,22.59,16300.0,22.1562,22.1758,22.1169,22.1758,16300.0
2011-04-01 12:20:00,22.59,22.63,22.59,22.63,8500.0,22.1758,22.2151,22.1758,22.2151,8500.0
2011-04-01 12:30:00,22.63,22.63,22.6,22.62,8100.0,22.2151,22.2151,22.1857,22.2053,8100.0
2011-04-01 12:40:00,22.62,22.65,22.61,22.64,21100.0,22.2053,22.2347,22.1955,22.2249,21100.0
2011-04-01 12:50:00,22.63,22.68,22.63,22.67,19200.0,22.2151,22.2642,22.2151,22.2544,19200.0
2011-04-01 13:00:00,22.67,22.68,22.6,22.62,11400.0,22.2544,22.2642,22.1857,22.2053,11400.0
2011-04-01 13:10:00,22.61,22.65,22.6,22.65,17400.0,22.1955,22.2347,22.1857,22.2347,17400.0
2011-04-01 13:20:00,22.64,22.66,22.64,22.64,15700.0,22.2249,22.2446,22.2249,22.2249,15700.0
2011-04-01 13:30:00,22.64,22.65,22.6,22.65,16700.0,22.2249,22.2347,22.1857,22.2347,16700.0
2011-04-01 13:40:00,22.65,22.66,22.6,22.64,17900.0,22.2347,22.2446,22.1857,22.2249,17900.0
2011-04-01 13:50:00,22.63,22.64,22.61,22.61,5500.0,22.2151,22.2249,22.1955,22.1955,5500.0
2011-04-01 14:00:00,22.61,22.64,22.6,22.64,20200.0,22.1955,22.2249,22.1857,22.2249,20200.0
2011-04-01 14:10:00,22.64,22.67,22.62,22.63,13500.0,22.2249,22.2544,22.2053,22.2151,13500.0
2011-04-01 14:20:00,22.62,22.67,22.62,22.66,14400.0,22.2053,22.2544,22.2053,22.2446,14400.0
2011-04-01 14:30:00,22.66,22.71,22.64,22.68,32600.0,22.2446,22.2936,22.2249,22.2642,32600.0
2011-04-01 14:40:00,22.68,22.68,22.64,22.65,27600.0,22.2642,22.2642,22.2249,22.2347,27600.0
2011-04-01 14:50:00,22.64,22.69,22.64,22.69,33500.0,22.2249,22.274,22.2249,22.274,33500.0
2011-04-01 15:00:00,22.68,22.7,22.65,22.7,50300.0,22.2642,22.2838,22.2347,22.2838,50300.0
2011-04-01 15:10:00,22.7,22.7,22.66,22.66,59400.0,22.2838,22.2838,22.2446,22.2446,59400.0
2011-04-01 15:20:00,22.66,22.71,22.66,22.71,43400.0,22.2446,22.2936,22.2446,22.2936,43400.0
2011-04-01 15:30:00,22.71,22.79,22.7,22.75,99400.0,22.2936,22.3722,22.2838,22.3329,99400.0
2011-04-01 15:40:00,22.74,22.79,22.71,22.77,102600.0,22.3231,22.3722,22.2936,22.3525,102600.0
2011-04-01 15:50:00,22.77,22.79,22.74,22.76,146800.0,22.3525,22.3722,22.3231,22.3427,146800.0
2011-04-04 09:30:00,22.82,22.98,22.79,22.81,25300.0,22.4016,22.5587,22.3722,22.3918,25300.0
2011-04-04 09:40:00,22.79,22.81,22.7,22.7,34000.0,22.3722,22.3918,22.2838,22.2838,34000.0
2011-04-04 09:50:00,22.7,22.72,22.7,22.72,29500.0,22.2838,22.3035,22.2838,22.3035,29500.0
2011-04-04 10:00:00,22.72,22.73,22.7,22.71,28800.0,22.3035,22.3133,22.2838,22.2936,28800.0
2011-04-04 10:10:00,22.71,22.77,22.69,22.75,16300.0,22.2936,22.3525,22.274,22.3329,16300.0
2011-04-04 10:20:00,22.75,22.8,22.72,22.75,24600.0,22.3329,22.382,22.3035,22.3329,24600.0
2011-04-04 10:30:00,22.75,22.79,22.75,22.77,15900.0,22.3329,22.3722,22.3329,22.3525,15900.0
2011-04-04 10:40:00,22.78,22.83,22.77,22.79,39100.0,22.3624,22.4114,22.3525,22.3722,39100.0
2011-04-04 10:50:00,22.78,22.8,22.77,22.8,74700.0,22.3624,22.382,22.3525,22.382,74700.0
2011-04-04 11:00:00,22.8,22.81,22.76,22.76,31900.0,22.382,22.3918,22.3427,22.3427,31900.0
2011-04-04 11:10:00,22.76,22.76,22.73,22.75,13600.0,22.3427,22.3427,22.3133,22.3329,13600.0
2011-04-04 11:20:00,22.74,22.75,22.7,22.71,8700.0,22.3231,22.3329,22.2838,22.2936,8700.0
2011-04-04 11:30:00,22.72,22.75,22.7,22.7,14500.0,22.3035,22.3329,22.2838,22.2838,14500.0
2011-04-04 11:40:00,22.7,22.73,22.7,22.7,13100.0,22.2838,22.3133,22.2838,22.2838,13100.0
2011-04-04 11:50:00,22.7,22.75,22.7,22.7,23900.0,22.2838,22.3329,22.2838,22.2838,23900.0
2011-04-04 12:00:00,22.71,22.71,22.7,22.71,12100.0,22.2936,22.2936,22.2838,22.2936,12100.0
2011-04-04 12:10:00,22.71,22.76,22.71,22.75,20300.0,22.2936,22.3427,22.2936,22.3329,20300.0
2011-04-04 12:20:00,22.75,22.77,22.75,22.75,12800.0,22.3329,22.3525,22.3329,22.3329,12800.0
2011-04-04 12:30:00,22.75,22.78,22.75,22.77,19900.0,22.3329,22.3624,22.3329,22.3525,19900.0
2011-04-04 12:40:00,22.76,22.77,22.68,22.68,66700.0,22.3427,22.3525,22.2642,22.2642,66700.0
2011-04-04 12:50:00,22.68,22.7,22.67,22.69,45700.0,22.2642,22.2838,22.2544,22.274,45700.0
2011-04-04 13:00:00,22.69,22.69,22.66,22.66,22500.0,22.274,22.274,22.2446,22.2446,22500.0
2011-04-04 13:10:00,22.65,22.67,22.61,22.65,61400.0,22.2347,22.2544,22.1955,22.2347,61400.0
2011-04-04 13:20:00,22.65,22.65,22.61,22.62,14100.0,22.2347,22.2347,22.1955,22.2053,14100.0
2011-04-04 13:30:00,22.62,22.63,22.59,22.6,46200.0,22.2053,22.2151,22.1758,22.1857,46200.0
2011-04-04 13:40:00,22.59,22.62,22.57,22.6,34200.0,22.1758,22.2053,22.1562,22.1857,34200.0
2011-04-04 13:50:00,22.6,22.63,22.59,22.62,11800.0,22.1857,22.2151,22.1758,22.2053,11800.0
2011-04-04 14:00:00,22.63,22.63,22.57,22.58,49200.0,22.2151,22.2151,22.1562,22.166,49200.0
2011-04-04 14:10:00,22.58,22.6,22.58,22.59,26500.0,22.166,22.1857,22.166,22.1758,26500.0
2011-04-04 14:20:00,22.59,22.6,22.59,22.59,20600.0,22.1758,22.1857,22.1758,22.1758,20600.0
2011-04-04 14:30:00,22.6,22.61,22.58,22.6,19700.0,22.1857,22.1955,22.166,22.1857,19700.0
2011-04-04 14:40:00,22.6,22.6,22.58,22.59,14400.0,22.1857,22.1857,22.166,22.1758,14400.0
2011-04-04 14:50:00,22.6,22.6,22.56,22.58,15100.0,22.1857,22.1857,22.1464,22.166,15100.0
2011-04-04 15:00:00,22.59,22.59,22.55,22.57,39500.0,22.1758,22.1758,22.1366,22.1562,39500.0
2011-04-04 15:10:00,22.57,22.58,22.56,22.57,11900.0,22.1562,22.166,22.1464,22.1562,11900.0
2011-04-04 15:20:00,22.57,22.6,22.56,22.6,23500.0,22.1562,22.1857,22.1464,22.1857,23500.0
2011-04-04 15:30:00,22.6,22.6,22.56,22.58,33200.0,22.1857,22.1857,22.1464,22.166,33200.0
2011-04-04 15:40:00,22.58,22.61,22.57,22.58,41900.0,22.166,22.1955,22.1562,22.166,41900.0
2011-04-04 15:50:00,22.58,22.6,22.54,22.6,88500.0,22.166,22.1857,22.1268,22.1857,88500.0
2011-04-05 09:30:00,22.51,22.58,22.44,22.44,40000.0,22.0973,22.166,22.0286,22.0286,40000.0
2011-04-05 09:40:00,22.43,22.45,22.3,22.3,44400.0,22.0188,22.0384,21.8912,21.8912,44400.0
2011-04-05 09:50:00,22.32,22.45,22.32,22.42,31400.0,21.9108,22.0384,21.9108,22.009,31400.0
2011-04-05 10:00:00,22.42,22.45,22.36,22.4,33900.0,22.009,22.0384,21.9501,21.9893,33900.0
2011-04-05 10:10:00,22.41,22.45,22.4,22.41,47000.0,21.9991,22.0384,21.9893,21.9991,47000.0
2011-04-05 10:20:00,22.41,22.57,22.4,22.57,27500.0,21.9991,22.1562,21.9893,22.1562,27500.0
2011-04-05 10:30:00,22.57,22.63,22.57,22.59,31400.0,22.1562,22.2151,22.1562,22.1758,31400.0
2011-04-05 10:40:00,22.59,22.62,22.58,22.6,13000.0,22.1758,22.2053,22.166,22.1857,13000.0
2011-04-05 10:50:00,22.61,22.61,22.56,22.6,12800.0,22.1955,22.1955,22.1464,22.1857,12800.0
2011-04-05 11:00:00,22.6,22.61,22.56,22.56,42400.0,22.1857,22.1955,22.1464,22.1464,42400.0
2011-04-05 11:10:00,22.57,22.63,22.55,22.61,11300.0,22.1562,22.2151,22.1366,22.1955,11300.0
2011-04-05 11:20:00,22.61,22.66,22.61,22.66,15900.0,22.1955,22.2446,22.1955,22.2446,15900.0
2011-04-05 11:30:00,22.66,22.66,22.59,22.62,32000.0,22.2446,22.2446,22.1758,22.2053,32000.0
2011-04-05 11:40:00,22.61,22.61,22.51,22.52,32900.0,22.1955,22.1955,22.0973,22.1071,32900.0
2011-04-05 11:50:00,22.52,22.58,22.47,22.57,45700.0,22.1071,22.166,22.058,22.1562,45700.0
2011-04-05 12:00:00,22.56,22.57,22.48,22.48,59200.0,22.1464,22.1562,22.0679,22.0679,59200.0
2011-04-05 12:10:00,22.48,22.49,22.45,22.46,25700.0,22.0679,22.0777,22.0384,22.0482,25700.0
2011-04-05 12:20:00,22.46,22.47,22.39,22.4,26900.0,22.0482,22.058,21.9795,21.9893,26900.0
2011-04-05 12:30:00,22.4,22.41,22.38,22.39,14100.0,21.9893,21.9991,21.9697,21.9795,14100.0
2011-04-05 12:40:00,22.4,22.41,22.39,22.4,43300.0,21.9893,21.9991,21.9795,21.9893,43300.0
2011-04-05 12:50:00,22.4,22.41,22.36,22.4,62500.0,21.9893,21.9991,21.9501,21.9893,62500.0
2011-04-05 13:00:00,22.4,22.4,22.39,22.39,16900.0,21.9893,21.9893,21.9795,21.9795,16900.0
2011-04-05 13:10:00,22.39,22.4,22.35,22.35,26100.0,21.9795,21.9893,21.9402,21.9402,26100.0
2011-04-05 13:20:00,22.35,22.35,22.28,22.28,33500.0,21.9402,21.9402,21.8715,21.8715,33500.0
2011-04-05 13:30:00,22.29,22.32,22.26,22.31,59200.0,21.8813,21.9108,21.8519,21.901,59200.0
2011-04-05 13:40:00,22.3,22.34,22.28,22.28,49700.0,21.8912,21.9304,21.8715,21.8715,49700.0
2011-04-05 13:50:00,22.28,22.29,22.26,22.27,33400.0,21.8715,21.8813,21.8519,21.8617,33400.0
2011-04-05 14:00:00,22.27,22.3,22.25,22.29,68200.0,21.8617,21.8912,21.8421,21.8813,68200.0
2011-04-05 14:10:00,22.29,22.32,22.29,22.29,27500.0,21.8813,21.9108,21.8813,21.8813,27500.0
2011-04-05 14:20:00,22.29,22.33,22.29,22.31,28300.0,21.8813,21.9206,21.8813,21.901,28300.0
2011-04-05 14:30:00,22.31,22.33,22.29,22.33,37500.0,21.901,21.9206,21.8813,21.9206,37500.0
2011-04-05 14:40:00,22.33,22.33,22.31,22.33,34800.0,21.9206,21.9206,21.901,21.9206,34800.0
2011-04-05 14:50:00,22.32,22.36,22.3,22.36,37500.0,21.9108,21.9501,21.8912,21.9501,37500.0
2011-04-05 15:00:00,22.35,22.36,22.3,22.3,51900.0,21.9402,21.9501,21.8912,21.8912,51900.0
2011-04-05 15:10:00,22.3,22.37,22.29,22.37,72200.0,21.8912,21.9599,21.8813,21.9599,72200.0
2011-04-05 15:20:00,22.38,22.41,22.37,22.39,55100.0,21.9697,21.9991,21.9599,21.9795,55100.0
2011-04-05 15:30:00,22.38,22.4,22.34,22.38,50100.0,21.9697,21.9893,21.9304,21.9697,50100.0
2011-04-05 15:40:00,22.39,22.39,22.34,22.35,57300.0,21.9795,21.9795,21.9304,21.9402,57300.0
2011-04-05 15:50:00,22.34,22.37,22.31,22.36,114200.0,21.9304,21.9599,21.901,21.9501,114200.0
2011-04-06 09:30:00,22.49,22.65,22.43,22.61,102700.0,22.0777,22.2347,22.0188,22.1955,102700.0
2011-04-06 09:40:00,22.62,22.66,22.58,22.6,35800.0,22.2053,22.2446,22.166,22.1857,35800.0
2011-04-06 09:50:00,22.61,22.68,22.57,22.58,50100.0,22.1955,22.2642,22.1562,22.166,50100.0
2011-04-06 10:00:00,22.59,22.67,22.58,22.66,50300.0,22.1758,22.2544,22.166,22.2446,50300.0
2011-04-06 10:10:00,22.65,22.69,22.61,22.65,50900.0,22.2347,22.274,22.1955,22.2347,50900.0
2011-04-06 10:20:00,22.66,22.75,22.65,22.74,38600.0,22.2446,22.3329,22.2347,22.3231,38600.0
2011-04-06 10:30:00,22.74,22.8,22.69,22.78,125400.0,22.3231,22.382,22.274,22.3624,125400.0
2011-04-06 10:40:00,22.79,22.88,22.79,22.88,45100.0,22.3722,22.4605,22.3722,22.4605,45100.0
2011-04-06 10:50:00,22.88,22.88,22.78,22.8,125200.0,22.4605,22.4605,22.3624,22.382,125200.0
2011-04-06 11:00:00,22.8,22.81,22.72,22.72,53700.0,22.382,22.3918,22.3035,22.3035,53700.0
2011-04-06 11:10:00,22.72,22.75,22.69,22.71,25500.0,22.3035,22.3329,22.274,22.2936,25500.0
2011-04-06 11:20:00,22.71,22.75,22.69,22.69,20100.0,22.2936,22.3329,22.274,22.274,20100.0
2011-04-06 11:30:00,22.69,22.73,22.67,22.7,41000.0,22.274,22.3133,22.2544,22.2838,41000.0
2011-04-06 11:40:00,22.7,22.75,22.69,22.7,88800.0,22.2838,22.3329,22.274,22.2838,88800.0
2011-04-06 11:50:00,22.7,22.72,22.66,22.66,29300.0,22.2838,22.3035,22.2446,22.2446,29300.0
2011-04-06 12:00:00,22.66,22.69,22.63,22.68,29600.0,22.2446,22.274,22.2151,22.2642,29600.0
2011-04-06 12:10:00,22.68,22.71,22.65,22.68,22300.0,22.2642,22.2936,22.2347,22.2642,22300.0
2011-04-06 12:20:00,22.69,22.74,22.67,22.72,18000.0,22.274,22.3231,22.2544,22.3035,18000.0
2011-04-06 12:30:00,22.72,22.76,22.71,22.76,37100.0,22.3035,22.3427,22.2936,22.3427,37100.0
2011-04-06 12:40:00,22.76,22.79,22.72,22.75,18100.0,22.3427,22.3722,22.3035,22.3329,18100.0
2011-04-06 12:50:00,22.74,22.78,22.71,22.77,27800.0,22.3231,22.3624,22.2936,22.3525,27800.0
2011-04-06 13:00:00,22.77,22.78,22.75,22.78,18500.0,22.3525,22.3624,22.3329,22.3624,18500.0
2011-04-06 13:10:00,22.78,22.86,22.77,22.8,70500.0,22.3624,22.4409,22.3525,22.382,70500.0
2011-04-06 13:20:00,22.81,22.82,22.8,22.8,23700.0,22.3918,22.4016,22.382,22.382,23700.0
2011-04-06 13:30:00,22.8,22.84,22.8,22.8,23800.0,22.382,22.4213,22.382,22.382,23800.0
2011-04-06 13:40:00,22.8,22.8,22.78,22.78,19000.0,22.382,22.382,22.3624,22.3624,19000.0
2011-04-06 13:50:00,22.78,22.8,22.78,22.8,17000.0,22.3624,22.382,22.3624,22.382,17000.0
2011-04-06 14:00:00,22.8,22.8,22.76,22.8,21800.0,22.382,22.382,22.3427,22.382,21800.0
2011-04-06 14:10:00,22.79,22.85,22.79,22.83,45900.0,22.3722,22.4311,22.3722,22.4114,45900.0
2011-04-06 14:20:00,22.83,22.86,22.81,22.86,24300.0,22.4114,22.4409,22.3918,22.4409,24300.0
2011-04-06 14:30:00,22.85,22.97,22.85,22.97,50100.0,22.4311,22.5489,22.4311,22.5489,50100.0
2011-04-06 14:40:00,22.97,22.98,22.94,22.96,53900.0,22.5489,22.5587,22.5194,22.5391,53900.0
2011-04-06 14:50:00,22.97,22.97,22.93,22.94,35700.0,22.5489,22.5489,22.5096,22.5194,35700.0
2011-04-06 15:00:00,22.94,22.94,22.86,22.86,53100.0,22.5194,22.5194,22.4409,22.4409,53100.0
2011-04-06 15:10:00,22.87,22.87,22.84,22.86,37900.0,22.4507,22.4507,22.4213,22.4409,37900.0
2011-04-06 15:20:00,22.86,22.87,22.82,22.86,43000.0,22.4409,22.4507,22.4016,22.4409,43000.0
2011-04-06 15:30:00,22.86,22.87,22.85,22.85,35600.0,22.4409,22.4507,22.4311,22.4311,35600.0
2011-04-06 15:40:00,22.86,22.87,22.84,22.85,108200.0,22.4409,22.4507,22.4213,22.4311,108200.0
2011-04-06 15:50:00,22.85,22.86,22.82,22.85,110500.0,22.4311,22.4409,22.4016,22.4311,110500.0
2011-04-07 09:30:00,22.82,22.88,22.78,22.81,41200.0,22.4016,22.4605,22.3624,22.3918,41200.0
2011-04-07 09:40:00,22.79,22.81,22.73,22.77,44300.0,22.3722,22.3918,22.3133,22.3525,44300.0
2011-04-07 09:50:00,22.76,22.81,22.72,22.74,21000.0,22.3427,22.3918,22.3035,22.3231,21000.0
2011-04-07 10:00:00,22.74,22.8,22.69,22.79,38900.0,22.3231,22.382,22.274,22.3722,38900.0
2011-04-07 10:10:00,22.8,22.81,22.76,22.8,32500.0,22.382,22.3918,22.3427,22.382,32500.0
2011-04-07 10:20:00,22.8,22.8,22.7,22.7,12400.0,22.382,22.382,22.2838,22.2838,12400.0
2011-04-07 10:30:00,22.71,22.75,22.62,22.7,21500.0,22.2936,22.3329,22.2053,22.2838,21500.0
2011-04-07 10:40:00,22.69,22.72,22.52,22.72,39500.0,22.274,22.3035,22.1071,22.3035,39500.0
2011-04-07 10:50:00,22.73,22.79,22.71,22.79,38400.0,22.3133,22.3722,22.2936,22.3722,38400.0
2011-04-07 11:00:00,22.79,22.81,22.75,22.78,30100.0,22.3722,22.3918,22.3329,22.3624,30100.0
2011-04-07 11:10:00,22.78,22.8,22.78,22.79,39400.0,22.3624,22.382,22.3624,22.3722,39400.0
2011-04-07 11:20:00,22.79,22.82,22.75,22.76,81200.0,22.3722,22.4016,22.3329,22.3427,81200.0
2011-04-07 11:30:00,22.75,22.75,22.64,22.68,26100.0,22.3329,22.3329,22.2249,22.2642,26100.0
2011-04-07 11:40:00,22.68,22.7,22.64,22.66,17200.0,22.2642,22.2838,22.2249,22.2446,17200.0
2011-04-07 11:50:00,22.66,22.76,22.66,22.75,16500.0,22.2446,22.3427,22.2446,22.3329,16500.0
2011-04-07 12:00:00,22.74,22.76,22.71,22.75,16700.0,22.3231,22.3427,22.2936,22.3329,16700.0
2011-04-07 12:10:00,22.74,22.76,22.74,22.76,17700.0,22.3231,22.3427,22.3231,22.3427,17700.0
2011-04-07 12:20:00,22.76,22.78,22.74,22.74,26200.0,22.3427,22.3624,22.3231,22.3231,26200.0
2011-04-07 12:30:00,22.75,22.8,22.73,22.79,16700.0,22.3329,22.382,22.3133,22.3722,16700.0
2011-04-07 12:40:00,22.79,22.8,22.75,22.75,7400.0,22.3722,22.382,22.3329,22.3329,7400.0
2011-04-07 12:50:00,22.76,22.76,22.74,22.74,7500.0,22.3427,22.3427,22.3231,22.3231,7500.0
2011-04-07 13:00:00,22.75,22.78,22.72,22.76,23700.0,22.3329,22.3624,22.3035,22.3427,23700.0
2011-04-07 13:10:00,22.76,22.76,22.67,22.68,14200.0,22.3427,22.3427,22.2544,22.2642,14200.0
2011-04-07 13:20:00,22.68,22.71,22.66,22.66,21800.0,22.2642,22.2936,22.2446,22.2446,21800.0
2011-04-07 13:30:00,22.66,22.68,22.62,22.64,21900.0,22.2446,22.2642,22.2053,22.2249,21900.0
2011-04-07 13:40:00,22.64,22.64,22.6,22.6,31000.0,22.2249,22.2249,22.1857,22.1857,31000.0
2011-04-07 13:50:00,22.6,22.62,22.57,22.6,28900.0,22.1857,22.2053,22.1562,22.1857,28900.0
2011-04-07 14:00:00,22.6,22.64,22.6,22.61,10800.0,22.1857,22.2249,22.1857,22.1955,10800.0
2011-04-07 14:10:00,22.61,22.63,22.58,22.63,21000.0,22.1955,22.2151,22.166,22.2151,21000.0
2011-04-07 14:20:00,22.63,22.65,22.6,22.6,24600.0,22.2151,22.2347,22.1857,22.1857,24600.0
2011-04-07 14:30:00,22.59,22.64,22.59,22.6,15500.0,22.1758,22.2249,22.1758,22.1857,15500.0
2011-04-07 14:40:00,22.59,22.64,22.59,22.63,10800.0,22.1758,22.2249,22.1758,22.2151,10800.0
2011-04-07 14:50:00,22.62,22.69,22.62,22.68,16200.0,22.2053,22.274,22.2053,22.2642,16200.0
2011-04-07 15:00:00,22.67,22.69,22.65,22.69,19100.0,22.2544,22.274,22.2347,22.274,19100.0
2011-04-07 15:10:00,22.69,22.7,22.65,22.69,20500.0,22.274,22.2838,22.2347,22.274,20500.0
2011-04-07 15:20:00,22.69,22.71,22.66,22.69,51000.0,22.274,22.2936,22.2446,22.274,51000.0
2011-04-07 15:30:00,22.69,22.7,22.65,22.67,32000.0,22.274,22.2838,22.2347,22.2544,32000.0
2011-04-07 15:40:00,22.68,22.69,22.62,22.64,51000.0,22.2642,22.274,22.2053,22.2249,51000.0
2011-04-07 15:50:00,22.63,22.65,22.61,22.65,80300.0,22.2151,22.2347,22.1955,22.2347,80300.0
2011-04-08 09:30:00,22.77,22.85,22.76,22.8,18200.0,22.3525,22.4311,22.3427,22.382,18200.0
2011-04-08 09:40:00,22.79,22.83,22.7,22.72,18600.0,22.3722,22.4114,22.2838,22.3035,18600.0
2011-04-08 09:50:00,22.71,22.77,22.68,22.75,11300.0,22.2936,22.3525,22.2642,22.3329,11300.0
2011-04-08 10:00:00,22.74,22.83,22.74,22.75,29100.0,22.3231,22.4114,22.3231,22.3329,29100.0
2011-04-08 10:10:00,22.75,22.86,22.75,22.78,32900.0,22.3329,22.4409,22.3329,22.3624,32900.0
2011-04-08 10:20:00,22.78,22.8,22.71,22.79,25900.0,22.3624,22.382,22.2936,22.3722,25900.0
2011-04-08 10:30:00,22.79,22.83,22.76,22.83,19400.0,22.3722,22.4114,22.3427,22.4114,19400.0
2011-04-08 10:40:00,22.83,22.83,22.77,22.77,18900.0,22.4114,22.4114,22.3525,22.3525,18900.0
2011-04-08 10:50:00,22.78,22.79,22.71,22.71,21600.0,22.3624,22.3722,22.2936,22.2936,21600.0
2011-04-08 11:00:00,22.71,22.71,22.64,22.69,18900.0,22.2936,22.2936,22.2249,22.274,18900.0
2011-04-08 11:10:00,22.69,22.75,22.67,22.73,41400.0,22.274,22.3329,22.2544,22.3133,41400.0
2011-04-08 11:20:00,22.73,22.78,22.73,22.74,27600.0,22.3133,22.3624,22.3133,22.3231,27600.0
2011-04-08 11:30:00,22.74,22.76,22.7,22.75,18200.0,22.3231,22.3427,22.2838,22.3329,18200.0
2011-04-08 11:40:00,22.76,22.81,22.76,22.79,40900.0,22.3427,22.3918,22.3427,22.3722,40900.0
2011-04-08 11:50:00,22.78,22.79,22.7,22.74,44400.0,22.3624,22.3722,22.2838,22.3231,44400.0
2011-04-08 12:00:00,22.74,22.75,22.69,22.73,14200.0,22.3231,22.3329,22.274,22.3133,14200.0
2011-04-08 12:10:00,22.73,22.73,22.7,22.7,6300.0,22.3133,22.3133,22.2838,22.2838,6300.0
2011-04-08 12:20:00,22.7,22.72,22.64,22.71,33500.0,22.2838,22.3035,22.2249,22.2936,33500.0
2011-04-08 12:30:00,22.71,22.78,22.7,22.74,43000.0,22.2936,22.3624,22.2838,22.3231,43000.0
2011-04-08 12:40:00,22.74,22.75,22.66,22.66,9200.0,22.3231,22.3329,22.2446,22.2446,9200.0
2011-04-08 12:50:00,22.66,22.66,22.61,22.63,37700.0,22.2446,22.2446,22.1955,22.2151,37700.0
2011-04-08 13:00:00,22.62,22.65,22.6,22.65,12500.0,22.2053,22.2347,22.1857,22.2347,12500.0
2011-04-08 13:10:00,22.65,22.67,22.61,22.65,55900.0,22.2347,22.2544,22.1955,22.2347,55900.0
2011-04-08 13:20:00,22.65,22.69,22.64,22.69,25900.0,22.2347,22.274,22.2249,22.274,25900.0
2011-04-08 13:30:00,22.69,22.69,22.65,22.66,17900.0,22.274,22.274,22.2347,22.2446,17900.0
2011-04-08 13:40:00,22.65,22.66,22.61,22.63,16200.0,22.2347,22.2446,22.1955,22.2151,16200.0
2011-04-08 13:50:00,22.62,22.68,22.62,22.65,41300.0,22.2053,22.2642,22.2053,22.2347,41300.0
2011-04-08 14:00:00,22.65,22.65,22.62,22.63,9100.0,22.2347,22.2347,22.2053,22.2151,9100.0
2011-04-08 14:10:00,22.64,22.64,22.58,22.59,16400.0,22.2249,22.2249,22.166,22.1758,16400.0
2011-04-08 14:20:00,22.59,22.59,22.55,22.56,22000.0,22.1758,22.1758,22.1366,22.1464,22000.0
2011-04-08 14:30:00,22.56,22.56,22.51,22.54,26800.0,22.1464,22.1464,22.0973,22.1268,26800.0
2011-04-08 14:40:00,22.53,22.54,22.45,22.45,21000.0,22.1169,22.1268,22.0384,22.0384,21000.0
2011-04-08 14:50:00,22.45,22.46,22.4,22.43,52900.0,22.0384,22.0482,21.9893,22.0188,52900.0
2011-04-08 15:00:00,22.41,22.48,22.4,22.47,26800.0,21.9991,22.0679,21.9893,22.058,26800.0
2011-04-08 15:10:00,22.47,22.48,22.44,22.45,20700.0,22.058,22.0679,22.0286,22.0384,20700.0
2011-04-08 15:20:00,22.45,22.48,22.42,22.47,28200.0,22.0384,22.0679,22.009,22.058,28200.0
2011-04-08 15:30:00,22.47,22.5,22.46,22.48,29400.0,22.058,22.0875,22.0482,22.0679,29400.0
2011-04-08 15:40:00,22.48,22.54,22.46,22.52,49000.0,22.0679,22.1268,22.0482,22.1071,49000.0
2011-04-08 15:50:00,22.51,22.58,22.51,22.54,93300.0,22.0973,22.166,22.0973,22.1268,93300.0
2011-04-11 09:30:00,22.58,22.78,22.52,22.66,79700.0,22.166,22.3624,22.1071,22.2446,79700.0
2011-04-11 09:40:00,22.68,22.7,22.62,22.67,19000.0,22.2642,22.2838,22.2053,22.2544,19000.0
2011-04-11 09:50:00,22.67,22.71,22.53,22.53,10300.0,22.2544,22.2936,22.1169,22.1169,10300.0
2011-04-11 10:00:00,22.52,22.6,22.51,22.57,19700.0,22.1071,22.1857,22.0973,22.1562,19700.0
2011-04-11 10:10:00,22.58,22.64,22.57,22.59,19800.0,22.166,22.2249,22.1562,22.1758,19800.0
2011-04-11 10:20:00,22.59,22.66,22.58,22.62,36400.0,22.1758,22.2446,22.166,22.2053,36400.0
2011-04-11 10:30:00,22.61,22.65,22.6,22.64,31600.0,22.1955,22.2347,22.1857,22.2249,31600.0
2011-04-11 10:40:00,22.64,22.66,22.59,22.6,35500.0,22.2249,22.2446,22.1758,22.1857,35500.0
2011-04-11 10:50:00,22.61,22.67,22.6,22.63,31700.0,22.1955,22.2544,22.1857,22.2151,31700.0
2011-04-11 11:00:00,22.63,22.66,22.59,22.61,37100.0,22.2151,22.2446,22.1758,22.1955,37100.0
2011-04-11 11:10:00,22.61,22.61,22.55,22.61,16400.0,22.1955,22.1955,22.1366,22.1955,16400.0
2011-04-11 11:20:00,22.59,22.6,22.52,22.54,16600.0,22.1758,22.1857,22.1071,22.1268,16600.0
2011-04-11 11:30:00,22.54,22.56,22.52,22.55,52000.0,22.1268,22.1464,22.1071,22.1366,52000.0
2011-04-11 11:40:00,22.56,22.59,22.54,22.58,19800.0,22.1464,22.1758,22.1268,22.166,19800.0
2011-04-11 11:50:00,22.58,22.6,22.54,22.54,10400.0,22.166,22.1857,22.1268,22.1268,10400.0
2011-04-11 12:00:00,22.54,22.61,22.54,22.6,19200.0,22.1268,22.1955,22.1268,22.1857,19200.0
2011-04-11 12:10:00,22.61,22.64,22.57,22.57,15600.0,22.1955,22.2249,22.1562,22.1562,15600.0
2011-04-11 12:20:00,22.58,22.59,22.57,22.57,15000.0,22.166,22.1758,22.1562,22.1562,15000.0
2011-04-11 12:30:00,22.58,22.58,22.49,22.51,69900.0,22.166,22.166,22.0777,22.0973,69900.0
2011-04-11 12:40:00,22.51,22.52,22.47,22.51,73800.0,22.0973,22.1071,22.058,22.0973,73800.0
2011-04-11 12:50:00,22.52,22.52,22.45,22.45,35900.0,22.1071,22.1071,22.0384,22.0384,35900.0
2011-04-11 13:00:00,22.45,22.49,22.44,22.49,14900.0,22.0384,22.0777,22.0286,22.0777,14900.0
2011-04-11 13:10:00,22.49,22.5,22.43,22.46,22600.0,22.0777,22.0875,22.0188,22.0482,22600.0
2011-04-11 13:20:00,22.46,22.53,22.46,22.52,8600.0,22.0482,22.1169,22.0482,22.1071,8600.0
2011-04-11 13:30:00,22.51,22.52,22.47,22.48,14200.0,22.0973,22.1071,22.058,22.0679,14200.0
2011-04-11 13:40:00,22.48,22.52,22.48,22.48,13600.0,22.0679,22.1071,22.0679,22.0679,13600.0
2011-04-11 13:50:00,22.48,22.52,22.45,22.47,34000.0,22.0679,22.1071,22.0384,22.058,34000.0
2011-04-11 14:00:00,22.47,22.54,22.46,22.52,37500.0,22.058,22.1268,22.0482,22.1071,37500.0
2011-04-11 14:10:00,22.52,22.55,22.5,22.55,39700.0,22.1071,22.1366,22.0875,22.1366,39700.0
2011-04-11 14:20:00,22.55,22.57,22.54,22.56,13800.0,22.1366,22.1562,22.1268,22.1464,13800.0
2011-04-11 14:30:00,22.56,22.6,22.52,22.56,26400.0,22.1464,22.1857,22.1071,22.1464,26400.0
2011-04-11 14:40:00,22.56,22.58,22.55,22.56,30800.0,22.1464,22.166,22.1366,22.1464,30800.0
2011-04-11 14:50:00,22.56,22.57,22.49,22.52,39300.0,22.1464,22.1562,22.0777,22.1071,39300.0
2011-04-11 15:00:00,22.53,22.54,22.48,22.5,36000.0,22.1169,22.1268,22.0679,22.0875,36000.0
2011-04-11 15:10:00,22.49,22.53,22.47,22.52,61700.0,22.0777,22.1169,22.058,22.1071,61700.0
2011-04-11 15:20:00,22.52,22.52,22.48,22.48,23300.0,22.1071,22.1071,22.0679,22.0679,23300.0
2011-04-11 15:30:00,22.48,22.51,22.46,22.5,47500.0,22.0679,22.0973,22.0482,22.0875,47500.0
2011-04-11 15:40:00,22.5,22.57,22.5,22.57,81800.0,22.0875,22.1562,22.0875,22.1562,81800.0
2011-04-11 15:50:00,22.57,22.58,22.55,22.57,91900.0,22.1562,22.166,22.1366,22.1562,91900.0
2011-04-12 09:30:00,22.36,22.43,22.34,22.4,47900.0,21.9501,22.0188,21.9304,21.9893,47900.0
2011-04-12 09:40:00,22.39,22.49,22.36,22.43,30000.0,21.9795,22.0777,21.9501,22.0188,30000.0
2011-04-12 09:50:00,22.42,22.46,22.26,22.34,33300.0,22.009,22.0482,21.8519,21.9304,33300.0
2011-04-12 10:00:00,22.33,22.33,22.25,22.26,53200.0,21.9206,21.9206,21.8421,21.8519,53200.0
2011-04-12 10:10:00,22.27,22.33,22.27,22.3,24700.0,21.8617,21.9206,21.8617,21.8912,24700.0
2011-04-12 10:20:00,22.3,22.32,22.25,22.28,22600.0,21.8912,21.9108,21.8421,21.8715,22600.0
2011-04-12 10:30:00,22.27,22.28,22.11,22.16,59200.0,21.8617,21.8715,21.7046,21.7537,59200.0
2011-04-12 10:40:00,22.16,22.17,22.03,22.05,51000.0,21.7537,21.7635,21.6261,21.6457,51000.0
2011-04-12 10:50:00,22.07,22.08,22.02,22.04,43300.0,21.6654,21.6752,21.6163,21.6359,43300.0
2011-04-12 11:00:00,22.04,22.06,22.0,22.03,21700.0,21.6359,21.6556,21.5967,21.6261,21700.0
2011-04-12 11:10:00,22.03,22.09,22.0,22.03,37800.0,21.6261,21.685,21.5967,21.6261,37800.0
2011-04-12 11:20:00,22.03,22.1,22.02,22.1,21200.0,21.6261,21.6948,21.6163,21.6948,21200.0
2011-04-12 11:30:00,22.09,22.1,22.09,22.09,7600.0,21.685,21.6948,21.685,21.685,7600.0
2011-04-12 11:40:00,22.1,22.14,22.09,22.14,14400.0,21.6948,21.7341,21.685,21.7341,14400.0
2011-04-12 11:50:00,22.14,22.15,22.13,22.14,12000.0,21.7341,21.7439,21.7243,21.7341,12000.0
2011-04-12 12:00:00,22.14,22.19,22.14,22.14,34600.0,21.7341,21.7832,21.7341,21.7341,34600.0
2011-04-12 12:10:00,22.14,22.14,22.09,22.13,13800.0,21.7341,21.7341,21.685,21.7243,13800.0
2011-04-12 12:20:00,22.13,22.2,22.13,22.19,14600.0,21.7243,21.793,21.7243,21.7832,14600.0
2011-04-12 12:30:00,22.2,22.2,22.15,22.17,15800.0,21.793,21.793,21.7439,21.7635,15800.0
2011-04-12 12:40:00,22.17,22.21,22.17,22.2,23000.0,21.7635,21.8028,21.7635,21.793,23000.0
2011-04-12 12:50:00,22.2,22.2,22.13,22.17,18900.0,21.793,21.793,21.7243,21.7635,18900.0
2011-04-12 13:00:00,22.17,22.21,22.17,22.18,23200.0,21.7635,21.8028,21.7635,21.7734,23200.0
2011-04-12 13:10:00,22.19,22.2,22.14,22.14,17900.0,21.7832,21.793,21.7341,21.7341,17900.0
2011-04-12 13:20:00,22.14,22.2,22.13,22.2,20100.0,21.7341,21.793,21.7243,21.793,20100.0
2011-04-12 13:30:00,22.2,22.23,22.18,22.19,25700.0,21.793,21.8224,21.7734,21.7832,25700.0
2011-04-12 13:40:00,22.18,22.23,22.15,22.21,23100.0,21.7734,21.8224,21.7439,21.8028,23100.0
2011-04-12 13:50:00,22.21,22.23,22.19,22.19,15700.0,21.8028,21.8224,21.7832,21.7832,15700.0
2011-04-12 14:00:00,22.2,22.25,22.16,22.24,32700.0,21.793,21.8421,21.7537,21.8323,32700.0
2011-04-12 14:10:00,22.23,22.23,22.2,22.21,15100.0,21.8224,21.8224,21.793,21.8028,15100.0
2011-04-12 14:20:00,22.21,22.21,22.17,22.18,21700.0,21.8028,21.8028,21.7635,21.7734,21700.0
2011-04-12 14:30:00,22.17,22.18,22.14,22.15,14100.0,21.7635,21.7734,21.7341,21.7439,14100.0
2011-04-12 14:40:00,22.15,22.16,22.09,22.09,29800.0,21.7439,21.7537,21.685,21.685,29800.0
2011-04-12 14:50:00,22.09,22.1,22.07,22.07,28600.0,21.685,21.6948,21.6654,21.6654,28600.0
2011-04-12 15:00:00,22.08,22.08,22.06,22.06,19600.0,21.6752,21.6752,21.6556,21.6556,19600.0
2011-04-12 15:10:00,22.06,22.07,22.03,22.03,22100.0,21.6556,21.6654,21.6261,21.6261,22100.0
2011-04-12 15:20:00,22.04,22.04,21.96,21.97,54800.0,21.6359,21.6359,21.5574,21.5672,54800.0
2011-04-12 15:30:00,21.96,22.01,21.96,22.0,41200.0,21.5574,21.6065,21.5574,21.5967,41200.0
2011-04-12 15:40:00,22.0,22.0,21.97,21.98,57000.0,21.5967,21.5967,21.5672,21.577,57000.0
2011-04-12 15:50:00,21.99,22.0,21.98,21.99,112000.0,21.5868,21.5967,21.577,21.5868,112000.0
2011-04-13 09:30:00,22.09,22.15,21.8,21.81,148000.0,21.685,21.7439,21.4003,21.4101,148000.0
2011-04-13 09:40:00,21.8,21.86,21.7,21.73,117600.0,21.4003,21.4592,21.3022,21.3316,117600.0
2011-04-13 09:50:00,21.73,21.76,21.63,21.66,67100.0,21.3316,21.3611,21.2334,21.2629,67100.0
2011-04-13 10:00:00,21.66,21.68,21.59,21.59,62700.0,21.2629,21.2825,21.1942,21.1942,62700.0
2011-04-13 10:10:00,21.59,21.72,21.57,21.69,76600.0,21.1942,21.3218,21.1745,21.2923,76600.0
2011-04-13 10:20:00,21.7,21.7,21.59,21.6,79900.0,21.3022,21.3022,21.1942,21.204,79900.0
2011-04-13 10:30:00,21.59,21.61,21.5,21.5,85600.0,21.1942,21.2138,21.1058,21.1058,85600.0
2011-04-13 10:40:00,21.51,21.53,21.47,21.5,118800.0,21.1156,21.1353,21.0764,21.1058,118800.0
2011-04-13 10:50:00,21.5,21.54,21.45,21.5,92600.0,21.1058,21.1451,21.0567,21.1058,92600.0
2011-04-13 11:00:00,21.5,21.53,21.41,21.41,101600.0,21.1058,21.1353,21.0175,21.0175,101600.0
2011-04-13 11:10:00,21.41,21.42,21.32,21.33,127000.0,21.0175,21.0273,20.9291,20.9389,127000.0
2011-04-13 11:20:00,21.33,21.34,21.27,21.28,72200.0,20.9389,20.9488,20.88,20.8899,72200.0
2011-04-13 11:30:00,21.28,21.29,21.2,21.25,77300.0,20.8899,20.8997,20.8113,20.8604,77300.0
2011-04-13 11:40:00,21.25,21.28,21.23,21.27,71400.0,20.8604,20.8899,20.8408,20.88,71400.0
2011-04-13 11:50:00,21.27,21.31,21.11,21.12,138300.0,20.88,20.9193,20.723,20.7328,138300.0
2011-04-13 12:00:00,21.11,21.14,20.98,21.05,292300.0,20.723,20.7524,20.5954,20.6641,292300.0
2011-04-13 12:10:00,21.06,21.08,20.89,20.92,242200.0,20.6739,20.6935,20.507,20.5365,242200.0
2011-04-13 12:20:00,20.92,21.04,20.92,21.03,71200.0,20.5365,20.6543,20.5365,20.6444,71200.0
2011-04-13 12:30:00,21.03,21.04,20.94,20.97,64000.0,20.6444,20.6543,20.5561,20.5855,64000.0
2011-04-13 12:40:00,20.97,21.12,20.96,21.12,74900.0,20.5855,20.7328,20.5757,20.7328,74900.0
2011-04-13 12:50:00,21.11,21.13,21.05,21.07,62500.0,20.723,20.7426,20.6641,20.6837,62500.0
2011-04-13 13:00:00,21.07,21.08,21.0,21.03,104700.0,20.6837,20.6935,20.615,20.6444,104700.0
2011-04-13 13:10:00,21.04,21.07,21.02,21.06,40700.0,20.6543,20.6837,20.6346,20.6739,40700.0
2011-04-13 13:20:00,21.06,21.07,21.01,21.02,39300.0,20.6739,20.6837,20.6248,20.6346,39300.0
2011-04-13 13:30:00,21.02,21.03,20.91,20.91,94800.0,20.6346,20.6444,20.5266,20.5266,94800.0
2011-04-13 13:40:00,20.91,20.92,20.78,20.89,148700.0,20.5266,20.5365,20.399,20.507,148700.0
2011-04-13 13:50:00,20.88,20.95,20.87,20.95,78600.0,20.4972,20.5659,20.4874,20.5659,78600.0
2011-04-13 14:00:00,20.95,21.01,20.94,20.99,61100.0,20.5659,20.6248,20.5561,20.6052,61100.0
2011-04-13 14:10:00,20.99,21.0,20.93,20.94,89900.0,20.6052,20.615,20.5463,20.5561,89900.0
2011-04-13 14:20:00,20.94,21.04,20.91,21.03,105400.0,20.5561,20.6543,20.5266,20.6444,105400.0
2011-04-13 14:30:00,21.03,21.11,21.02,21.06,73100.0,20.6444,20.723,20.6346,20.6739,73100.0
2011-04-13 14:40:00,21.05,21.12,21.05,21.1,152200.0,20.6641,20.7328,20.6641,20.7132,152200.0
2011-04-13 14:50:00,21.1,21.19,21.1,21.16,90500.0,20.7132,20.8015,20.7132,20.7721,90500.0
2011-04-13 15:00:00,21.16,21.18,20.16,21.14,206300.0,20.7721,20.7917,19.7904,20.7524,206300.0
2011-04-13 15:10:00,21.14,21.14,21.07,21.11,105600.0,20.7524,20.7524,20.6837,20.723,105600.0
2011-04-13 15:20:00,21.12,21.12,20.99,21.01,115400.0,20.7328,20.7328,20.6052,20.6248,115400.0
2011-04-13 15:30:00,21.01,21.03,20.94,20.96,88900.0,20.6248,20.6444,20.5561,20.5757,88900.0
2011-04-13 15:40:00,20.95,21.01,20.91,20.91,173100.0,20.5659,20.6248,20.5266,20.5266,173100.0
2011-04-13 15:50:00,20.92,20.92,20.85,20.9,286100.0,20.5365,20.5365,20.4677,20.5168,286100.0
2011-04-14 09:30:00,20.81,20.97,20.75,20.96,99000.0,20.4285,20.5855,20.3696,20.5757,99000.0
2011-04-14 09:40:00,20.95,21.09,20.84,20.84,214900.0,20.5659,20.7033,20.4579,20.4579,214900.0
2011-04-14 09:50:00,20.84,20.91,20.81,20.89,44400.0,20.4579,20.5266,20.4285,20.507,44400.0
2011-04-14 10:00:00,20.89,20.99,20.89,20.98,63300.0,20.507,20.6052,20.507,20.5954,63300.0
2011-04-14 10:10:00,20.97,20.99,20.89,20.96,53300.0,20.5855,20.6052,20.507,20.5757,53300.0
2011-04-14 10:20:00,20.96,21.13,20.96,21.1,92200.0,20.5757,20.7426,20.5757,20.7132,92200.0
2011-04-14 10:30:00,21.11,21.27,21.11,21.24,61000.0,20.723,20.88,20.723,20.8506,61000.0
2011-04-14 10:40:00,21.24,21.33,21.24,21.27,105100.0,20.8506,20.9389,20.8506,20.88,105100.0
2011-04-14 10:50:00,21.28,21.28,21.17,21.17,26900.0,20.8899,20.8899,20.7819,20.7819,26900.0
2011-04-14 11:00:00,21.16,21.16,21.03,21.05,35500.0,20.7721,20.7721,20.6444,20.6641,35500.0
2011-04-14 11:10:00,21.06,21.06,20.96,21.0,46900.0,20.6739,20.6739,20.5757,20.615,46900.0
2011-04-14 11:20:00,21.0,21.01,20.99,21.0,35900.0,20.615,20.6248,20.6052,20.615,35900.0
2011-04-14 11:30:00,21.0,21.01,20.97,21.0,22800.0,20.615,20.6248,20.5855,20.615,22800.0
2011-04-14 11:40:00,21.0,21.0,20.96,20.99,29900.0,20.615,20.615,20.5757,20.6052,29900.0
2011-04-14 11:50:00,21.0,21.02,20.99,21.01,32300.0,20.615,20.6346,20.6052,20.6248,32300.0
2011-04-14 12:00:00,21.01,21.01,20.98,21.0,81300.0,20.6248,20.6248,20.5954,20.615,81300.0
2011-04-14 12:10:00,21.0,21.03,20.98,21.0,41400.0,20.615,20.6444,20.5954,20.615,41400.0
2011-04-14 12:20:00,21.0,21.06,20.99,21.05,47200.0,20.615,20.6739,20.6052,20.6641,47200.0
2011-04-14 12:30:00,21.05,21.08,21.03,21.06,22400.0,20.6641,20.6935,20.6444,20.6739,22400.0
2011-04-14 12:40:00,21.06,21.06,20.99,20.99,21800.0,20.6739,20.6739,20.6052,20.6052,21800.0
2011-04-14 12:50:00,21.0,21.03,20.99,21.02,14400.0,20.615,20.6444,20.6052,20.6346,14400.0
2011-04-14 13:00:00,21.02,21.02,20.94,20.94,15100.0,20.6346,20.6346,20.5561,20.5561,15100.0
2011-04-14 13:10:00,20.94,20.97,20.93,20.94,17300.0,20.5561,20.5855,20.5463,20.5561,17300.0
2011-04-14 13:20:00,20.94,20.94,20.86,20.91,33300.0,20.5561,20.5561,20.4776,20.5266,33300.0
2011-04-14 13:30:00,20.91,20.92,20.86,20.86,17800.0,20.5266,20.5365,20.4776,20.4776,17800.0
2011-04-14 13:40:00,20.87,20.87,20.79,20.84,40000.0,20.4874,20.4874,20.4088,20.4579,40000.0
2011-04-14 13:50:00,20.85,20.86,20.8,20.85,35900.0,20.4677,20.4776,20.4187,20.4677,35900.0
2011-04-14 14:00:00,20.84,20.88,20.84,20.88,27500.0,20.4579,20.4972,20.4579,20.4972,27500.0
2011-04-14 14:10:00,20.88,20.89,20.86,20.88,20800.0,20.4972,20.507,20.4776,20.4972,20800.0
2011-04-14 14:20:00,20.89,20.97,20.89,20.95,42700.0,20.507,20.5855,20.507,20.5659,42700.0
2011-04-14 14:30:00,20.95,21.01,20.95,21.0,43900.0,20.5659,20.6248,20.5659,20.615,43900.0
2011-04-14 14:40:00,21.0,21.03,20.99,21.0,112000.0,20.615,20.6444,20.6052,20.615,112000.0
2011-04-14 14:50:00,21.0,21.01,21.0,21.0,59900.0,20.615,20.6248,20.615,20.615,59900.0
2011-04-14 15:00:00,21.0,21.06,21.0,21.03,114000.0,20.615,20.6739,20.615,20.6444,114000.0
2011-04-14 15:10:00,21.03,21.04,21.0,21.0,92500.0,20.6444,20.6543,20.615,20.615,92500.0
2011-04-14 15:20:00,21.0,21.01,20.93,20.96,97700.0,20.615,20.6248,20.5463,20.5757,97700.0
2011-04-14 15:30:00,20.96,20.97,20.9,20.93,95700.0,20.5757,20.5855,20.5168,20.5463,95700.0
2011-04-14 15:40:00,20.92,20.96,20.89,20.92,140500.0,20.5365,20.5757,20.507,20.5365,140500.0
2011-04-14 15:50:00,20.92,20.94,20.9,20.94,117100.0,20.5365,20.5561,20.5168,20.5561,117100.0
2011-04-15 09:30:00,20.96,21.28,20.96,21.2,193100.0,20.5757,20.8899,20.5757,20.8113,193100.0
2011-04-15 09:40:00,21.19,21.27,21.14,21.26,61100.0,20.8015,20.88,20.7524,20.8702,61100.0
2011-04-15 09:50:00,21.26,21.27,21.19,21.26,111100.0,20.8702,20.88,20.8015,20.8702,111100.0
2011-04-15 10:00:00,21.25,21.35,21.25,21.34,90300.0,20.8604,20.9586,20.8604,20.9488,90300.0
2011-04-15 10:10:00,21.35,21.35,21.19,21.2,40000.0,20.9586,20.9586,20.8015,20.8113,40000.0
2011-04-15 10:20:00,21.18,21.2,21.13,21.19,52200.0,20.7917,20.8113,20.7426,20.8015,52200.0
2011-04-15 10:30:00,21.18,21.24,21.15,21.2,65600.0,20.7917,20.8506,20.7622,20.8113,65600.0
2011-04-15 10:40:00,21.2,21.2,21.11,21.11,37000.0,20.8113,20.8113,20.723,20.723,37000.0
2011-04-15 10:50:00,21.11,21.14,21.04,21.07,50100.0,20.723,20.7524,20.6543,20.6837,50100.0
2011-04-15 11:00:00,21.08,21.09,21.05,21.05,37300.0,20.6935,20.7033,20.6641,20.6641,37300.0
2011-04-15 11:10:00,21.05,21.08,20.98,20.99,79500.0,20.6641,20.6935,20.5954,20.6052,79500.0
2011-04-15 11:20:00,21.0,21.01,20.99,20.99,48200.0,20.615,20.6248,20.6052,20.6052,48200.0
2011-04-15 11:30:00,21.0,21.01,20.98,21.0,30600.0,20.615,20.6248,20.5954,20.615,30600.0
2011-04-15 11:40:00,21.0,21.09,21.0,21.08,25700.0,20.615,20.7033,20.615,20.6935,25700.0
2011-04-15 11:50:00,21.07,21.09,21.06,21.06,35800.0,20.6837,20.7033,20.6739,20.6739,35800.0
2011-04-15 12:00:00,21.07,21.08,20.99,21.08,63200.0,20.6837,20.6935,20.6052,20.6935,63200.0
2011-04-15 12:10:00,21.08,21.11,21.08,21.1,10800.0,20.6935,20.723,20.6935,20.7132,10800.0
2011-04-15 12:20:00,21.1,21.15,21.1,21.14,26900.0,20.7132,20.7622,20.7132,20.7524,26900.0
2011-04-15 12:30:00,21.14,21.16,21.13,21.14,23500.0,20.7524,20.7721,20.7426,20.7524,23500.0
2011-04-15 12:40:00,21.13,21.14,21.1,21.1,29200.0,20.7426,20.7524,20.7132,20.7132,29200.0
2011-04-15 12:50:00,21.11,21.11,21.03,21.04,77100.0,20.723,20.723,20.6444,20.6543,77100.0
2011-04-15 13:00:00,21.04,21.05,20.99,21.0,67400.0,20.6543,20.6641,20.6052,20.615,67400.0
2011-04-15 13:10:00,21.0,21.0,20.99,20.99,5400.0,20.615,20.615,20.6052,20.6052,5400.0
2011-04-15 13:20:00,20.99,21.01,20.99,21.0,22600.0,20.6052,20.6248,20.6052,20.615,22600.0
2011-04-15 13:30:00,21.0,21.01,20.99,21.0,26700.0,20.615,20.6248,20.6052,20.615,26700.0
2011-04-15 13:40:00,21.0,21.01,20.98,21.0,30100.0,20.615,20.6248,20.5954,20.615,30100.0
2011-04-15 13:50:00,20.99,21.0,20.97,20.99,15500.0,20.6052,20.615,20.5855,20.6052,15500.0
2011-04-15 14:00:00,20.99,21.01,20.98,21.0,24500.0,20.6052,20.6248,20.5954,20.615,24500.0
2011-04-15 14:10:00,21.0,21.0,20.98,21.0,22600.0,20.615,20.615,20.5954,20.615,22600.0
2011-04-15 14:20:00,21.0,21.01,20.98,20.99,24800.0,20.615,20.6248,20.5954,20.6052,24800.0
2011-04-15 14:30:00,21.0,21.01,20.99,21.0,34900.0,20.615,20.6248,20.6052,20.615,34900.0
2011-04-15 14:40:00,21.0,21.01,20.99,21.01,18000.0,20.615,20.6248,20.6052,20.6248,18000.0
2011-04-15 14:50:00,21.01,21.01,20.99,21.0,19000.0,20.6248,20.6248,20.6052,20.615,19000.0
2011-04-15 15:00:00,20.99,21.03,20.99,21.0,65300.0,20.6052,20.6444,20.6052,20.615,65300.0
2011-04-15 15:10:00,21.0,21.0,20.93,20.98,42900.0,20.615,20.615,20.5463,20.5954,42900.0
2011-04-15 15:20:00,20.97,21.0,20.97,21.0,34700.0,20.5855,20.615,20.5855,20.615,34700.0
2011-04-15 15:30:00,21.0,21.0,20.99,21.0,50200.0,20.615,20.615,20.6052,20.615,50200.0
2011-04-15 15:40:00,21.0,21.0,20.95,20.96,92300.0,20.615,20.615,20.5659,20.5757,92300.0
2011-04-15 15:50:00,20.97,21.0,20.96,20.99,114000.0,20.5855,20.615,20.5757,20.6052,114000.0
2011-04-18 09:30:00,20.71,20.86,20.71,20.75,67600.0,20.3303,20.4776,20.3303,20.3696,67600.0
2011-04-18 09:40:00,20.74,20.82,20.71,20.75,109900.0,20.3598,20.4383,20.3303,20.3696,109900.0
2011-04-18 09:50:00,20.75,20.77,20.61,20.68,122500.0,20.3696,20.3892,20.2321,20.3009,122500.0
2011-04-18 10:00:00,20.67,20.67,20.47,20.49,101700.0,20.291,20.291,20.0947,20.1143,101700.0
2011-04-18 10:10:00,20.5,20.6,20.45,20.58,63400.0,20.1242,20.2223,20.0751,20.2027,63400.0
2011-04-18 10:20:00,20.59,20.68,20.56,20.66,36900.0,20.2125,20.3009,20.1831,20.2812,36900.0
2011-04-18 10:30:00,20.66,20.73,20.62,20.63,52700.0,20.2812,20.3499,20.242,20.2518,52700.0
2011-04-18 10:40:00,20.63,20.69,20.59,20.6,31600.0,20.2518,20.3107,20.2125,20.2223,31600.0
2011-04-18 10:50:00,20.59,20.63,20.5,20.5,81100.0,20.2125,20.2518,20.1242,20.1242,81100.0
2011-04-18 11:00:00,20.51,20.55,20.42,20.44,69500.0,20.134,20.1732,20.0456,20.0653,69500.0
2011-04-18 11:10:00,20.44,20.46,20.4,20.41,37500.0,20.0653,20.0849,20.026,20.0358,37500.0
2011-04-18 11:20:00,20.41,20.5,20.41,20.49,28700.0,20.0358,20.1242,20.0358,20.1143,28700.0
2011-04-18 11:30:00,20.49,20.55,20.48,20.55,24900.0,20.1143,20.1732,20.1045,20.1732,24900.0
2011-04-18 11:40:00,20.54,20.59,20.51,20.55,26200.0,20.1634,20.2125,20.134,20.1732,26200.0
2011-04-18 11:50:00,20.55,20.59,20.53,20.57,16800.0,20.1732,20.2125,20.1536,20.1929,16800.0
2011-04-18 12:00:00,20.56,20.59,20.53,20.59,25100.0,20.1831,20.2125,20.1536,20.2125,25100.0
2011-04-18 12:10:00,20.59,20.61,20.56,20.58,10300.0,20.2125,20.2321,20.1831,20.2027,10300.0
2011-04-18 12:20:00,20.57,20.61,20.55,20.61,23700.0,20.1929,20.2321,20.1732,20.2321,23700.0
2011-04-18 12:30:00,20.6,20.61,20.58,20.58,20600.0,20.2223,20.2321,20.2027,20.2027,20600.0
2011-04-18 12:40:00,20.58,20.59,20.55,20.55,16800.0,20.2027,20.2125,20.1732,20.1732,16800.0
2011-04-18 12:50:00,20.55,20.6,20.53,20.59,19000.0,20.1732,20.2223,20.1536,20.2125,19000.0
2011-04-18 13:00:00,20.59,20.6,20.56,20.56,13600.0,20.2125,20.2223,20.1831,20.1831,13600.0
2011-04-18 13:10:00,20.56,20.56,20.54,20.55,14200.0,20.1831,20.1831,20.1634,20.1732,14200.0
2011-04-18 13:20:00,20.55,20.55,20.53,20.54,9800.0,20.1732,20.1732,20.1536,20.1634,9800.0
2011-04-18 13:30:00,20.53,20.58,20.53,20.56,18800.0,20.1536,20.2027,20.1536,20.1831,18800.0
2011-04-18 13:40:00,20.57,20.62,20.56,20.62,16600.0,20.1929,20.242,20.1831,20.242,16600.0
2011-04-18 13:50:00,20.62,20.64,20.61,20.62,36100.0,20.242,20.2616,20.2321,20.242,36100.0
2011-04-18 14:00:00,20.61,20.61,20.57,20.6,28700.0,20.2321,20.2321,20.1929,20.2223,28700.0
2011-04-18 14:10:00,20.6,20.61,20.56,20.57,32300.0,20.2223,20.2321,20.1831,20.1929,32300.0
2011-04-18 14:20:00,20.57,20.6,20.56,20.59,26900.0,20.1929,20.2223,20.1831,20.2125,26900.0
2011-04-18 14:30:00,20.59,20.63,20.59,20.63,31900.0,20.2125,20.2518,20.2125,20.2518,31900.0
2011-04-18 14:40:00,20.63,20.65,20.61,20.63,48500.0,20.2518,20.2714,20.2321,20.2518,48500.0
2011-04-18 14:50:00,20.63,20.66,20.61,20.63,36800.0,20.2518,20.2812,20.2321,20.2518,36800.0
2011-04-18 15:00:00,20.62,20.63,20.57,20.58,38900.0,20.242,20.2518,20.1929,20.2027,38900.0
2011-04-18 15:10:00,20.58,20.66,20.58,20.66,21400.0,20.2027,20.2812,20.2027,20.2812,21400.0
2011-04-18 15:20:00,20.66,20.67,20.62,20.63,27700.0,20.2812,20.291,20.242,20.2518,27700.0
2011-04-18 15:30:00,20.64,20.67,20.6,20.62,56600.0,20.2616,20.291,20.2223,20.242,56600.0
2011-04-18 15:40:00,20.62,20.62,20.59,20.62,54400.0,20.242,20.242,20.2125,20.242,54400.0
2011-04-18 15:50:00,20.62,20.62,20.58,20.59,112100.0,20.242,20.242,20.2027,20.2125,112100.0
2011-04-19 09:30:00,20.65,20.93,20.65,20.86,98300.0,20.2714,20.5463,20.2714,20.4776,98300.0
2011-04-19 09:40:00,20.86,20.88,20.79,20.81,32400.0,20.4776,20.4972,20.4088,20.4285,32400.0
2011-04-19 09:50:00,20.81,20.85,20.75,20.85,47200.0,20.4285,20.4677,20.3696,20.4677,47200.0
2011-04-19 10:00:00,20.84,20.86,20.8,20.82,44300.0,20.4579,20.4776,20.4187,20.4383,44300.0
2011-04-19 10:10:00,20.83,20.88,20.82,20.84,38200.0,20.4481,20.4972,20.4383,20.4579,38200.0
2011-04-19 10:20:00,20.85,20.86,20.81,20.82,21000.0,20.4677,20.4776,20.4285,20.4383,21000.0
2011-04-19 10:30:00,20.83,20.83,20.77,20.83,27200.0,20.4481,20.4481,20.3892,20.4481,27200.0
2011-04-19 10:40:00,20.83,20.85,20.8,20.85,35900.0,20.4481,20.4677,20.4187,20.4677,35900.0
2011-04-19 10:50:00,20.85,20.91,20.84,20.89,37200.0,20.4677,20.5266,20.4579,20.507,37200.0
2011-04-19 11:00:00,20.9,20.9,20.82,20.83,20800.0,20.5168,20.5168,20.4383,20.4481,20800.0
2011-04-19 11:10:00,20.83,20.88,20.81,20.85,26200.0,20.4481,20.4972,20.4285,20.4677,26200.0
2011-04-19 11:20:00,20.84,20.84,20.8,20.8,28400.0,20.4579,20.4579,20.4187,20.4187,28400.0
2011-04-19 11:30:00,20.81,20.82,20.79,20.81,38000.0,20.4285,20.4383,20.4088,20.4285,38000.0
2011-04-19 11:40:00,20.81,20.81,20.73,20.73,29900.0,20.4285,20.4285,20.3499,20.3499,29900.0
2011-04-19 11:50:00,20.73,20.8,20.73,20.8,12500.0,20.3499,20.4187,20.3499,20.4187,12500.0
2011-04-19 12:00:00,20.79,20.8,20.78,20.78,9800.0,20.4088,20.4187,20.399,20.399,9800.0
2011-04-19 12:10:00,20.78,20.8,20.77,20.78,24100.0,20.399,20.4187,20.3892,20.399,24100.0
2011-04-19 12:20:00,20.77,20.78,20.71,20.72,31900.0,20.3892,20.399,20.3303,20.3401,31900.0
2011-04-19 12:30:00,20.71,20.72,20.71,20.71,8100.0,20.3303,20.3401,20.3303,20.3303,8100.0
2011-04-19 12:40:00,20.72,20.75,20.71,20.74,33000.0,20.3401,20.3696,20.3303,20.3598,33000.0
2011-04-19 12:50:00,20.73,20.76,20.73,20.74,34300.0,20.3499,20.3794,20.3499,20.3598,34300.0
2011-04-19 13:00:00,20.75,20.75,20.72,20.73,20900.0,20.3696,20.3696,20.3401,20.3499,20900.0
2011-04-19 13:10:00,20.74,20.75,20.73,20.74,41000.0,20.3598,20.3696,20.3499,20.3598,41000.0
2011-04-19 13:20:00,20.73,20.74,20.71,20.72,20400.0,20.3499,20.3598,20.3303,20.3401,20400.0
2011-04-19 13:30:00,20.73,20.76,20.72,20.74,20700.0,20.3499,20.3794,20.3401,20.3598,20700.0
2011-04-19 13:40:00,20.74,20.77,20.73,20.77,27700.0,20.3598,20.3892,20.3499,20.3892,27700.0
2011-04-19 13:50:00,20.76,20.78,20.76,20.77,9600.0,20.3794,20.399,20.3794,20.3892,9600.0
2011-04-19 14:00:00,20.78,20.79,20.77,20.77,21100.0,20.399,20.4088,20.3892,20.3892,21100.0
2011-04-19 14:10:00,20.77,20.78,20.75,20.75,32700.0,20.3892,20.399,20.3696,20.3696,32700.0
2011-04-19 14:20:00,20.76,20.76,20.71,20.72,28800.0,20.3794,20.3794,20.3303,20.3401,28800.0
2011-04-19 14:30:00,20.72,20.76,20.72,20.75,32300.0,20.3401,20.3794,20.3401,20.3696,32300.0
2011-04-19 14:40:00,20.75,20.76,20.74,20.74,48900.0,20.3696,20.3794,20.3598,20.3598,48900.0
2011-04-19 14:50:00,20.75,20.75,20.74,20.75,28800.0,20.3696,20.3696,20.3598,20.3696,28800.0
2011-04-19 15:00:00,20.75,20.79,20.74,20.78,75700.0,20.3696,20.4088,20.3598,20.399,75700.0
2011-04-19 15:10:00,20.78,20.78,20.77,20.78,35100.0,20.399,20.399,20.3892,20.399,35100.0
2011-04-19 15:20:00,20.78,20.78,20.77,20.78,37000.0,20.399,20.399,20.3892,20.399,37000.0
2011-04-19 15:30:00,20.78,20.82,20.78,20.8,53000.0,20.399,20.4383,20.399,20.4187,53000.0
2011-04-19 15:40:00,20.8,20.84,20.8,20.83,91400.0,20.4187,20.4579,20.4187,20.4481,91400.0
2011-04-19 15:50:00,20.82,20.85,20.82,20.84,161400.0,20.4383,20.4677,20.4383,20.4579,161400.0
2011-04-20 09:30:00,21.11,21.14,20.95,20.98,84300.0,20.723,20.7524,20.5659,20.5954,84300.0
2011-04-20 09:40:00,20.99,21.01,20.89,20.95,68900.0,20.6052,20.6248,20.507,20.5659,68900.0
2011-04-20 09:50:00,20.95,20.95,20.83,20.88,65400.0,20.5659,20.5659,20.4481,20.4972,65400.0
2011-04-20 10:00:00,20.88,20.91,20.83,20.89,80300.0,20.4972,20.5266,20.4481,20.507,80300.0
2011-04-20 10:10:00,20.88,20.94,20.88,20.91,70900.0,20.4972,20.5561,20.4972,20.5266,70900.0
2011-04-20 10:20:00,20.91,20.96,20.9,20.96,44300.0,20.5266,20.5757,20.5168,20.5757,44300.0
2011-04-20 10:30:00,20.96,20.97,20.91,20.92,62200.0,20.5757,20.5855,20.5266,20.5365,62200.0
2011-04-20 10:40:00,20.92,20.93,20.87,20.87,82600.0,20.5365,20.5463,20.4874,20.4874,82600.0
2011-04-20 10:50:00,20.87,20.93,20.86,20.93,22300.0,20.4874,20.5463,20.4776,20.5463,22300.0
2011-04-20 11:00:00,20.93,20.94,20.91,20.92,24600.0,20.5463,20.5561,20.5266,20.5365,24600.0
2011-04-20 11:10:00,20.92,20.93,20.9,20.91,31000.0,20.5365,20.5463,20.5168,20.5266,31000.0
2011-04-20 11:20:00,20.91,20.93,20.9,20.91,41000.0,20.5266,20.5463,20.5168,20.5266,41000.0
2011-04-20 11:30:00,20.91,20.92,20.88,20.91,39600.0,20.5266,20.5365,20.4972,20.5266,39600.0
2011-04-20 11:40:00,20.91,20.93,20.9,20.93,37600.0,20.5266,20.5463,20.5168,20.5463,37600.0
2011-04-20 11:50:00,20.92,20.93,20.89,20.9,55300.0,20.5365,20.5463,20.507,20.5168,55300.0
2011-04-20 12:00:00,20.91,20.96,20.9,20.93,30500.0,20.5266,20.5757,20.5168,20.5463,30500.0
2011-04-20 12:10:00,20.92,20.93,20.9,20.91,28500.0,20.5365,20.5463,20.5168,20.5266,28500.0
2011-04-20 12:20:00,20.91,20.93,20.89,20.9,34900.0,20.5266,20.5463,20.507,20.5168,34900.0
2011-04-20 12:30:00,20.9,20.92,20.88,20.9,44700.0,20.5168,20.5365,20.4972,20.5168,44700.0
2011-04-20 12:40:00,20.9,20.92,20.89,20.91,16200.0,20.5168,20.5365,20.507,20.5266,16200.0
2011-04-20 12:50:00,20.91,20.93,20.87,20.88,33400.0,20.5266,20.5463,20.4874,20.4972,33400.0
2011-04-20 13:00:00,20.88,20.89,20.87,20.89,10700.0,20.4972,20.507,20.4874,20.507,10700.0
2011-04-20 13:10:00,20.89,20.89,20.87,20.88,8100.0,20.507,20.507,20.4874,20.4972,8100.0
2011-04-20 13:20:00,20.88,20.89,20.87,20.88,21200.0,20.4972,20.507,20.4874,20.4972,21200.0
2011-04-20 13:30:00,20.88,20.88,20.87,20.88,6400.0,20.4972,20.4972,20.4874,20.4972,6400.0
2011-04-20 13:40:00,20.88,20.89,20.87,20.89,17000.0,20.4972,20.507,20.4874,20.507,17000.0
2011-04-20 13:50:00,20.88,20.89,20.85,20.88,35200.0,20.4972,20.507,20.4677,20.4972,35200.0
2011-04-20 14:00:00,20.87,20.88,20.85,20.85,22100.0,20.4874,20.4972,20.4677,20.4677,22100.0
2011-04-20 14:10:00,20.86,20.89,20.86,20.89,14200.0,20.4776,20.507,20.4776,20.507,14200.0
2011-04-20 14:20:00,20.88,20.89,20.87,20.89,17000.0,20.4972,20.507,20.4874,20.507,17000.0
2011-04-20 14:30:00,20.89,20.9,20.87,20.88,27900.0,20.507,20.5168,20.4874,20.4972,27900.0
2011-04-20 14:40:00,20.88,20.89,20.88,20.89,9000.0,20.4972,20.507,20.4972,20.507,9000.0
2011-04-20 14:50:00,20.88,20.89,20.83,20.83,33200.0,20.4972,20.507,20.4481,20.4481,33200.0
2011-04-20 15:00:00,20.83,20.84,20.82,20.82,21200.0,20.4481,20.4579,20.4383,20.4383,21200.0
2011-04-20 15:10:00,20.82,20.82,20.79,20.79,77400.0,20.4383,20.4383,20.4088,20.4088,77400.0
2011-04-20 15:20:00,20.8,20.82,20.79,20.82,46200.0,20.4187,20.4383,20.4088,20.4383,46200.0
2011-04-20 15:30:00,20.81,20.82,20.8,20.82,53000.0,20.4285,20.4383,20.4187,20.4383,53000.0
2011-04-20 15:40:00,20.83,20.89,20.83,20.86,180000.0,20.4481,20.507,20.4481,20.4776,180000.0
2011-04-20 15:50:00,20.86,20.88,20.84,20.85,138400.0,20.4776,20.4972,20.4579,20.4677,138400.0
2011-04-21 09:30:00,21.01,21.04,20.97,21.02,105100.0,20.6248,20.6543,20.5855,20.6346,105100.0
2011-04-21 09:40:00,21.02,21.07,20.98,21.07,96000.0,20.6346,20.6837,20.5954,20.6837,96000.0
2011-04-21 09:50:00,21.07,21.1,21.04,21.05,79500.0,20.6837,20.7132,20.6543,20.6641,79500.0
2011-04-21 10:00:00,21.05,21.13,21.02,21.11,89500.0,20.6641,20.7426,20.6346,20.723,89500.0
2011-04-21 10:10:00,21.12,21.12,21.08,21.12,57800.0,20.7328,20.7328,20.6935,20.7328,57800.0
2011-04-21 10:20:00,21.13,21.24,21.13,21.24,56400.0,20.7426,20.8506,20.7426,20.8506,56400.0
2011-04-21 10:30:00,21.23,21.24,21.15,21.18,35700.0,20.8408,20.8506,20.7622,20.7917,35700.0
2011-04-21 10:40:00,21.17,21.21,21.17,21.18,35700.0,20.7819,20.8211,20.7819,20.7917,35700.0
2011-04-21 10:50:00,21.18,21.24,21.18,21.2,30000.0,20.7917,20.8506,20.7917,20.8113,30000.0
2011-04-21 11:00:00,21.2,21.23,21.19,21.21,26800.0,20.8113,20.8408,20.8015,20.8211,26800.0
2011-04-21 11:10:00,21.21,21.21,21.18,21.19,13300.0,20.8211,20.8211,20.7917,20.8015,13300.0
2011-04-21 11:20:00,21.19,21.25,21.19,21.24,30900.0,20.8015,20.8604,20.8015,20.8506,30900.0
2011-04-21 11:30:00,21.24,21.25,21.19,21.21,27000.0,20.8506,20.8604,20.8015,20.8211,27000.0
2011-04-21 11:40:00,21.21,21.27,21.21,21.26,64400.0,20.8211,20.88,20.8211,20.8702,64400.0
2011-04-21 11:50:00,21.26,21.28,21.26,21.26,35200.0,20.8702,20.8899,20.8702,20.8702,35200.0
2011-04-21 12:00:00,21.26,21.27,21.24,21.25,23300.0,20.8702,20.88,20.8506,20.8604,23300.0
2011-04-21 12:10:00,21.25,21.27,21.23,21.23,17300.0,20.8604,20.88,20.8408,20.8408,17300.0
2011-04-21 12:20:00,21.23,21.24,21.21,21.21,13700.0,20.8408,20.8506,20.8211,20.8211,13700.0
2011-04-21 12:30:00,21.21,21.21,21.19,21.19,7400.0,20.8211,20.8211,20.8015,20.8015,7400.0
2011-04-21 12:40:00,21.19,21.21,21.19,21.21,19600.0,20.8015,20.8211,20.8015,20.8211,19600.0
2011-04-21 12:50:00,21.21,21.21,21.19,21.2,10700.0,20.8211,20.8211,20.8015,20.8113,10700.0
2011-04-21 13:00:00,21.2,21.2,21.18,21.19,8000.0,20.8113,20.8113,20.7917,20.8015,8000.0
2011-04-21 13:10:00,21.19,21.21,21.19,21.19,17500.0,20.8015,20.8211,20.8015,20.8015,17500.0
2011-04-21 13:20:00,21.19,21.19,21.18,21.18,2600.0,20.8015,20.8015,20.7917,20.7917,2600.0
2011-04-21 13:30:00,21.19,21.19,21.18,21.19,3600.0,20.8015,20.8015,20.7917,20.8015,3600.0
2011-04-21 13:40:00,21.19,21.21,21.18,21.2,16100.0,20.8015,20.8211,20.7917,20.8113,16100.0
2011-04-21 13:50:00,21.2,21.2,21.19,21.2,9200.0,20.8113,20.8113,20.8015,20.8113,9200.0
2011-04-21 14:00:00,21.2,21.2,21.19,21.2,8200.0,20.8113,20.8113,20.8015,20.8113,8200.0
2011-04-21 14:10:00,21.2,21.21,21.2,21.21,17100.0,20.8113,20.8211,20.8113,20.8211,17100.0
2011-04-21 14:20:00,21.2,21.22,21.19,21.2,23600.0,20.8113,20.831,20.8015,20.8113,23600.0
2011-04-21 14:30:00,21.2,21.2,21.19,21.2,9400.0,20.8113,20.8113,20.8015,20.8113,9400.0
2011-04-21 14:40:00,21.19,21.2,21.19,21.2,20100.0,20.8015,20.8113,20.8015,20.8113,20100.0
2011-04-21 14:50:00,21.19,21.2,21.19,21.2,14000.0,20.8015,20.8113,20.8015,20.8113,14000.0
2011-04-21 15:00:00,21.19,21.2,21.19,21.2,17100.0,20.8015,20.8113,20.8015,20.8113,17100.0
2011-04-21 15:10:00,21.2,21.2,21.17,21.17,26700.0,20.8113,20.8113,20.7819,20.7819,26700.0
2011-04-21 15:20:00,21.18,21.18,21.17,21.17,21200.0,20.7917,20.7917,20.7819,20.7819,21200.0
2011-04-21 15:30:00,21.18,21.19,21.17,21.19,41500.0,20.7917,20.8015,20.7819,20.8015,41500.0
2011-04-21 15:40:00,21.19,21.2,21.18,21.2,61200.0,20.8015,20.8113,20.7917,20.8113,61200.0
2011-04-21 15:50:00,21.19,21.23,21.19,21.21,90600.0,20.8015,20.8408,20.8015,20.8211,90600.0
2011-04-25 09:30:00,21.17,21.17,21.0,21.0,39800.0,20.7819,20.7819,20.615,20.615,39800.0
2011-04-25 09:40:00,21.01,21.03,20.92,20.99,31900.0,20.6248,20.6444,20.5365,20.6052,31900.0
2011-04-25 09:50:00,20.99,21.01,20.96,20.98,21500.0,20.6052,20.6248,20.5757,20.5954,21500.0
2011-04-25 10:00:00,20.98,21.02,20.88,20.94,39500.0,20.5954,20.6346,20.4972,20.5561,39500.0
2011-04-25 10:10:00,20.94,20.94,20.9,20.91,27200.0,20.5561,20.5561,20.5168,20.5266,27200.0
2011-04-25 10:20:00,20.91,20.96,20.85,20.95,39000.0,20.5266,20.5757,20.4677,20.5659,39000.0
2011-04-25 10:30:00,20.95,21.02,20.94,21.02,20700.0,20.5659,20.6346,20.5561,20.6346,20700.0
2011-04-25 10:40:00,21.03,21.03,20.95,20.98,22000.0,20.6444,20.6444,20.5659,20.5954,22000.0
2011-04-25 10:50:00,20.97,20.98,20.89,20.91,36200.0,20.5855,20.5954,20.507,20.5266,36200.0
2011-04-25 11:00:00,20.91,20.99,20.91,20.94,56700.0,20.5266,20.6052,20.5266,20.5561,56700.0
2011-04-25 11:10:00,20.94,20.96,20.93,20.93,18100.0,20.5561,20.5757,20.5463,20.5463,18100.0
2011-04-25 11:20:00,20.93,20.96,20.93,20.95,9000.0,20.5463,20.5757,20.5463,20.5659,9000.0
2011-04-25 11:30:00,20.96,20.99,20.95,20.98,13900.0,20.5757,20.6052,20.5659,20.5954,13900.0
2011-04-25 11:40:00,20.99,21.01,20.93,20.94,21100.0,20.6052,20.6248,20.5463,20.5561,21100.0
2011-04-25 11:50:00,20.94,20.99,20.94,20.96,24200.0,20.5561,20.6052,20.5561,20.5757,24200.0
2011-04-25 12:00:00,20.96,20.96,20.95,20.95,28500.0,20.5757,20.5757,20.5659,20.5659,28500.0
2011-04-25 12:10:00,20.95,20.97,20.95,20.96,10000.0,20.5659,20.5855,20.5659,20.5757,10000.0
2011-04-25 12:20:00,20.96,20.98,20.93,20.94,20100.0,20.5757,20.5954,20.5463,20.5561,20100.0
2011-04-25 12:30:00,20.94,20.95,20.94,20.95,1900.0,20.5561,20.5659,20.5561,20.5659,1900.0
2011-04-25 12:40:00,20.95,20.95,20.9,20.9,18300.0,20.5659,20.5659,20.5168,20.5168,18300.0
2011-04-25 12:50:00,20.89,20.91,20.87,20.88,12900.0,20.507,20.5266,20.4874,20.4972,12900.0
2011-04-25 13:00:00,20.87,20.87,20.86,20.86,12000.0,20.4874,20.4874,20.4776,20.4776,12000.0
2011-04-25 13:10:00,20.86,20.87,20.84,20.85,27100.0,20.4776,20.4874,20.4579,20.4677,27100.0
2011-04-25 13:20:00,20.85,20.88,20.84,20.87,12800.0,20.4677,20.4972,20.4579,20.4874,12800.0
2011-04-25 13:30:00,20.87,20.92,20.86,20.91,22600.0,20.4874,20.5365,20.4776,20.5266,22600.0
2011-04-25 13:40:00,20.92,20.95,20.91,20.95,14400.0,20.5365,20.5659,20.5266,20.5659,14400.0
2011-04-25 13:50:00,20.94,20.95,20.94,20.94,10800.0,20.5561,20.5659,20.5561,20.5561,10800.0
2011-04-25 14:00:00,20.95,20.97,20.94,20.95,21500.0,20.5659,20.5855,20.5561,20.5659,21500.0
2011-04-25 14:10:00,20.94,20.95,20.92,20.92,26400.0,20.5561,20.5659,20.5365,20.5365,26400.0
2011-04-25 14:20:00,20.93,20.93,20.91,20.91,20900.0,20.5463,20.5463,20.5266,20.5266,20900.0
2011-04-25 14:30:00,20.92,20.92,20.88,20.88,19800.0,20.5365,20.5365,20.4972,20.4972,19800.0
2011-04-25 14:40:00,20.88,20.88,20.87,20.87,15800.0,20.4972,20.4972,20.4874,20.4874,15800.0
2011-04-25 14:50:00,20.87,20.88,20.86,20.86,12300.0,20.4874,20.4972,20.4776,20.4776,12300.0
2011-04-25 15:00:00,20.87,20.87,20.85,20.86,22300.0,20.4874,20.4874,20.4677,20.4776,22300.0
2011-04-25 15:10:00,20.85,20.87,20.85,20.86,47700.0,20.4677,20.4874,20.4677,20.4776,47700.0
2011-04-25 15:20:00,20.87,20.87,20.85,20.86,27300.0,20.4874,20.4874,20.4677,20.4776,27300.0
2011-04-25 15:30:00,20.87,20.87,20.84,20.85,45200.0,20.4874,20.4874,20.4579,20.4677,45200.0
2011-04-25 15:40:00,20.85,20.85,20.81,20.82,67500.0,20.4677,20.4677,20.4285,20.4383,67500.0
2011-04-25 15:50:00,20.82,20.84,20.8,20.84,106500.0,20.4383,20.4579,20.4187,20.4579,106500.0
2011-04-26 09:30:00,20.95,21.04,20.82,20.97,48500.0,20.5659,20.6543,20.4383,20.5855,48500.0
2011-04-26 09:40:00,20.96,21.01,20.91,20.98,47200.0,20.5757,20.6248,20.5266,20.5954,47200.0
2011-04-26 09:50:00,20.98,21.0,20.94,20.98,40000.0,20.5954,20.615,20.5561,20.5954,40000.0
2011-04-26 10:00:00,20.98,21.01,20.91,20.91,76100.0,20.5954,20.6248,20.5266,20.5266,76100.0
2011-04-26 10:10:00,20.92,21.0,20.86,20.94,72800.0,20.5365,20.615,20.4776,20.5561,72800.0
2011-04-26 10:20:00,20.94,21.01,20.92,20.96,62000.0,20.5561,20.6248,20.5365,20.5757,62000.0
2011-04-26 10:30:00,20.97,21.03,20.96,21.03,43100.0,20.5855,20.6444,20.5757,20.6444,43100.0
2011-04-26 10:40:00,21.03,21.04,21.0,21.03,56400.0,20.6444,20.6543,20.615,20.6444,56400.0
2011-04-26 10:50:00,21.04,21.05,21.0,21.01,48600.0,20.6543,20.6641,20.615,20.6248,48600.0
2011-04-26 11:00:00,21.01,21.02,20.98,20.98,38500.0,20.6248,20.6346,20.5954,20.5954,38500.0
2011-04-26 11:10:00,20.99,21.0,20.94,20.98,48700.0,20.6052,20.615,20.5561,20.5954,48700.0
2011-04-26 11:20:00,20.98,21.01,20.94,21.01,48000.0,20.5954,20.6248,20.5561,20.6248,48000.0
2011-04-26 11:30:00,21.0,21.04,20.98,20.99,53700.0,20.615,20.6543,20.5954,20.6052,53700.0
2011-04-26 11:40:00,20.99,21.0,20.96,20.99,48700.0,20.6052,20.615,20.5757,20.6052,48700.0
2011-04-26 11:50:00,21.0,21.01,20.95,20.95,48000.0,20.615,20.6248,20.5659,20.5659,48000.0
2011-04-26 12:00:00,20.96,20.98,20.89,20.89,93000.0,20.5757,20.5954,20.507,20.507,93000.0
2011-04-26 12:10:00,20.89,20.92,20.89,20.91,37700.0,20.507,20.5365,20.507,20.5266,37700.0
2011-04-26 12:20:00,20.92,20.94,20.89,20.91,40000.0,20.5365,20.5561,20.507,20.5266,40000.0
2011-04-26 12:30:00,20.9,20.97,20.9,20.92,35900.0,20.5168,20.5855,20.5168,20.5365,35900.0
2011-04-26 12:40:00,20.93,20.93,20.83,20.83,90700.0,20.5463,20.5463,20.4481,20.4481,90700.0
2011-04-26 12:50:00,20.84,20.92,20.83,20.91,39100.0,20.4579,20.5365,20.4481,20.5266,39100.0
2011-04-26 13:00:00,20.9,20.92,20.9,20.9,13100.0,20.5168,20.5365,20.5168,20.5168,13100.0
2011-04-26 13:10:00,20.91,20.94,20.9,20.9,26400.0,20.5266,20.5561,20.5168,20.5168,26400.0
2011-04-26 13:20:00,20.9,20.92,20.88,20.92,23000.0,20.5168,20.5365,20.4972,20.5365,23000.0
2011-04-26 13:30:00,20.92,20.93,20.87,20.93,26200.0,20.5365,20.5463,20.4874,20.5463,26200.0
2011-04-26 13:40:00,20.93,20.94,20.92,20.93,22900.0,20.5463,20.5561,20.5365,20.5463,22900.0
2011-04-26 13:50:00,20.94,20.97,20.9,20.91,62100.0,20.5561,20.5855,20.5168,20.5266,62100.0
2011-04-26 14:00:00,20.91,20.91,20.88,20.88,38100.0,20.5266,20.5266,20.4972,20.4972,38100.0
2011-04-26 14:10:00,20.89,20.92,20.88,20.89,52500.0,20.507,20.5365,20.4972,20.507,52500.0
2011-04-26 14:20:00,20.89,20.9,20.88,20.88,49900.0,20.507,20.5168,20.4972,20.4972,49900.0
2011-04-26 14:30:00,20.88,20.89,20.88,20.88,63700.0,20.4972,20.507,20.4972,20.4972,63700.0
2011-04-26 14:40:00,20.89,20.9,20.88,20.89,22500.0,20.507,20.5168,20.4972,20.507,22500.0
2011-04-26 14:50:00,20.89,20.89,20.88,20.88,30400.0,20.507,20.507,20.4972,20.4972,30400.0
2011-04-26 15:00:00,20.88,20.89,20.88,20.89,42200.0,20.4972,20.507,20.4972,20.507,42200.0
2011-04-26 15:10:00,20.89,20.92,20.88,20.88,93100.0,20.507,20.5365,20.4972,20.4972,93100.0
2011-04-26 15:20:00,20.89,20.9,20.88,20.9,79400.0,20.507,20.5168,20.4972,20.5168,79400.0
2011-04-26 15:30:00,20.9,20.91,20.88,20.9,118200.0,20.5168,20.5266,20.4972,20.5168,118200.0
2011-04-26 15:40:00,20.9,20.9,20.89,20.89,71700.0,20.5168,20.5168,20.507,20.507,71700.0
2011-04-26 15:50:00,20.9,20.9,20.89,20.89,97700.0,20.5168,20.5168,20.507,20.507,97700.0
2011-04-27 09:30:00,20.95,21.0,20.9,20.91,93200.0,20.5659,20.615,20.5168,20.5266,93200.0
2011-04-27 09:40:00,20.91,20.91,20.75,20.81,69400.0,20.5266,20.5266,20.3696,20.4285,69400.0
2011-04-27 09:50:00,20.82,20.92,20.81,20.83,63400.0,20.4383,20.5365,20.4285,20.4481,63400.0
2011-04-27 10:00:00,20.83,20.84,20.7,20.72,44600.0,20.4481,20.4579,20.3205,20.3401,44600.0
2011-04-27 10:10:00,20.73,20.78,20.72,20.77,28500.0,20.3499,20.399,20.3401,20.3892,28500.0
2011-04-27 10:20:00,20.78,20.95,20.72,20.95,110700.0,20.399,20.5659,20.3401,20.5659,110700.0
2011-04-27 10:30:00,20.94,20.95,20.89,20.95,49200.0,20.5561,20.5659,20.507,20.5659,49200.0
2011-04-27 10:40:00,20.95,20.97,20.9,20.9,49700.0,20.5659,20.5855,20.5168,20.5168,49700.0
2011-04-27 10:50:00,20.91,20.93,20.9,20.93,79400.0,20.5266,20.5463,20.5168,20.5463,79400.0
2011-04-27 11:00:00,20.92,20.93,20.9,20.93,57300.0,20.5365,20.5463,20.5168,20.5463,57300.0
2011-04-27 11:10:00,20.92,20.93,20.87,20.88,64100.0,20.5365,20.5463,20.4874,20.4972,64100.0
2011-04-27 11:20:00,20.87,20.91,20.86,20.9,47700.0,20.4874,20.5266,20.4776,20.5168,47700.0
2011-04-27 11:30:00,20.9,20.92,20.88,20.91,62100.0,20.5168,20.5365,20.4972,20.5266,62100.0
2011-04-27 11:40:00,20.91,20.93,20.9,20.92,37800.0,20.5266,20.5463,20.5168,20.5365,37800.0
2011-04-27 11:50:00,20.93,20.93,20.92,20.92,24500.0,20.5463,20.5463,20.5365,20.5365,24500.0
2011-04-27 12:00:00,20.92,20.93,20.91,20.92,44200.0,20.5365,20.5463,20.5266,20.5365,44200.0
2011-04-27 12:10:00,20.93,20.96,20.86,20.86,189400.0,20.5463,20.5757,20.4776,20.4776,189400.0
2011-04-27 12:20:00,20.87,20.87,20.84,20.86,26500.0,20.4874,20.4874,20.4579,20.4776,26500.0
2011-04-27 12:30:00,20.86,20.89,20.84,20.88,68600.0,20.4776,20.507,20.4579,20.4972,68600.0
2011-04-27 12:40:00,20.87,20.89,20.79,20.79,67100.0,20.4874,20.507,20.4088,20.4088,67100.0
2011-04-27 12:50:00,20.8,20.83,20.77,20.77,36800.0,20.4187,20.4481,20.3892,20.3892,36800.0
2011-04-27 13:00:00,20.77,20.85,20.76,20.84,39000.0,20.3892,20.4677,20.3794,20.4579,39000.0
2011-04-27 13:10:00,20.85,20.85,20.83,20.85,22400.0,20.4677,20.4677,20.4481,20.4677,22400.0
2011-04-27 13:20:00,20.85,20.87,20.82,20.86,38400.0,20.4677,20.4874,20.4383,20.4776,38400.0
2011-04-27 13:30:00,20.85,20.88,20.82,20.85,48900.0,20.4677,20.4972,20.4383,20.4677,48900.0
2011-04-27 13:40:00,20.84,20.85,20.82,20.82,29900.0,20.4579,20.4677,20.4383,20.4383,29900.0
2011-04-27 13:50:00,20.82,20.86,20.8,20.86,28700.0,20.4383,20.4776,20.4187,20.4776,28700.0
2011-04-27 14:00:00,20.86,20.88,20.85,20.86,23300.0,20.4776,20.4972,20.4677,20.4776,23300.0
2011-04-27 14:10:00,20.87,20.87,20.82,20.84,41000.0,20.4874,20.4874,20.4383,20.4579,41000.0
2011-04-27 14:20:00,20.85,20.87,20.8,20.81,42600.0,20.4677,20.4874,20.4187,20.4285,42600.0
2011-04-27 14:30:00,20.82,20.89,20.82,20.87,44900.0,20.4383,20.507,20.4383,20.4874,44900.0
2011-04-27 14:40:00,20.87,20.88,20.83,20.85,32800.0,20.4874,20.4972,20.4481,20.4677,32800.0
2011-04-27 14:50:00,20.85,20.93,20.85,20.93,37300.0,20.4677,20.5463,20.4677,20.5463,37300.0
2011-04-27 15:00:00,20.93,20.94,20.92,20.93,34000.0,20.5463,20.5561,20.5365,20.5463,34000.0
2011-04-27 15:10:00,20.93,20.93,20.9,20.91,30100.0,20.5463,20.5463,20.5168,20.5266,30100.0
2011-04-27 15:20:00,20.91,20.95,20.89,20.92,88000.0,20.5266,20.5659,20.507,20.5365,88000.0
2011-04-27 15:30:00,20.92,21.0,20.91,21.0,115700.0,20.5365,20.615,20.5266,20.615,115700.0
2011-04-27 15:40:00,20.99,21.02,20.98,21.01,90200.0,20.6052,20.6346,20.5954,20.6248,90200.0
2011-04-27 15:50:00,21.02,21.04,20.97,20.99,235800.0,20.6346,20.6543,20.5855,20.6052,235800.0
2011-04-28 09:30:00,20.9,20.99,20.81,20.97,48100.0,20.5168,20.6052,20.4285,20.5855,48100.0
2011-04-28 09:40:00,20.97,21.04,20.93,21.03,47200.0,20.5855,20.6543,20.5463,20.6444,47200.0
2011-04-28 09:50:00,21.03,21.13,21.01,21.12,62300.0,20.6444,20.7426,20.6248,20.7328,62300.0
2011-04-28 10:00:00,21.12,21.17,21.1,21.12,48500.0,20.7328,20.7819,20.7132,20.7328,48500.0
2011-04-28 10:10:00,21.11,21.18,21.1,21.17,38800.0,20.723,20.7917,20.7132,20.7819,38800.0
2011-04-28 10:20:00,21.17,21.24,21.16,21.2,68400.0,20.7819,20.8506,20.7721,20.8113,68400.0
2011-04-28 10:30:00,21.21,21.24,21.14,21.18,83400.0,20.8211,20.8506,20.7524,20.7917,83400.0
2011-04-28 10:40:00,21.18,21.19,21.15,21.18,28600.0,20.7917,20.8015,20.7622,20.7917,28600.0
2011-04-28 10:50:00,21.16,21.18,21.13,21.14,103400.0,20.7721,20.7917,20.7426,20.7524,103400.0
2011-04-28 11:00:00,21.15,21.15,21.07,21.1,83700.0,20.7622,20.7622,20.6837,20.7132,83700.0
2011-04-28 11:10:00,21.09,21.11,21.07,21.08,78400.0,20.7033,20.723,20.6837,20.6935,78400.0
2011-04-28 11:20:00,21.09,21.11,21.06,21.07,71300.0,20.7033,20.723,20.6739,20.6837,71300.0
2011-04-28 11:30:00,21.07,21.07,21.0,21.01,213600.0,20.6837,20.6837,20.615,20.6248,213600.0
2011-04-28 11:40:00,21.01,21.05,21.0,21.04,117300.0,20.6248,20.6641,20.615,20.6543,117300.0
2011-04-28 11:50:00,21.04,21.05,21.02,21.02,42400.0,20.6543,20.6641,20.6346,20.6346,42400.0
2011-04-28 12:00:00,21.03,21.06,21.02,21.05,40000.0,20.6444,20.6739,20.6346,20.6641,40000.0
2011-04-28 12:10:00,21.05,21.08,21.05,21.07,63300.0,20.6641,20.6935,20.6641,20.6837,63300.0
2011-04-28 12:20:00,21.07,21.07,21.02,21.03,67300.0,20.6837,20.6837,20.6346,20.6444,67300.0
2011-04-28 12:30:00,21.03,21.04,21.0,21.04,37900.0,20.6444,20.6543,20.615,20.6543,37900.0
2011-04-28 12:40:00,21.03,21.04,21.0,21.01,34000.0,20.6444,20.6543,20.615,20.6248,34000.0
2011-04-28 12:50:00,21.01,21.03,21.0,21.02,32900.0,20.6248,20.6444,20.615,20.6346,32900.0
2011-04-28 13:00:00,21.01,21.1,21.01,21.03,58100.0,20.6248,20.7132,20.6248,20.6444,58100.0
2011-04-28 13:10:00,21.03,21.06,21.01,21.03,42700.0,20.6444,20.6739,20.6248,20.6444,42700.0
2011-04-28 13:20:00,21.04,21.06,21.02,21.05,30600.0,20.6543,20.6739,20.6346,20.6641,30600.0
2011-04-28 13:30:00,21.05,21.06,21.02,21.02,32700.0,20.6641,20.6739,20.6346,20.6346,32700.0
2011-04-28 13:40:00,21.02,21.06,21.01,21.05,44700.0,20.6346,20.6739,20.6248,20.6641,44700.0
2011-04-28 13:50:00,21.06,21.09,21.05,21.08,59000.0,20.6739,20.7033,20.6641,20.6935,59000.0
2011-04-28 14:00:00,21.08,21.13,21.07,21.12,124100.0,20.6935,20.7426,20.6837,20.7328,124100.0
2011-04-28 14:10:00,21.12,21.17,21.12,21.16,175900.0,20.7328,20.7819,20.7328,20.7721,175900.0
2011-04-28 14:20:00,21.16,21.22,21.15,21.21,97800.0,20.7721,20.831,20.7622,20.8211,97800.0
2011-04-28 14:30:00,21.21,21.29,21.21,21.28,209200.0,20.8211,20.8997,20.8211,20.8899,209200.0
2011-04-28 14:40:00,21.29,21.31,21.26,21.31,76700.0,20.8997,20.9193,20.8702,20.9193,76700.0
2011-04-28 14:50:00,21.3,21.31,21.29,21.3,91900.0,20.9095,20.9193,20.8997,20.9095,91900.0
2011-04-28 15:00:00,21.3,21.36,21.3,21.32,94700.0,20.9095,20.9684,20.9095,20.9291,94700.0
2011-04-28 15:10:00,21.32,21.36,21.31,21.35,97700.0,20.9291,20.9684,20.9193,20.9586,97700.0
2011-04-28 15:20:00,21.34,21.36,21.32,21.35,54900.0,20.9488,20.9684,20.9291,20.9586,54900.0
2011-04-28 15:30:00,21.35,21.41,21.3,21.3,131700.0,20.9586,21.0175,20.9095,20.9095,131700.0
2011-04-28 15:40:00,21.3,21.34,21.3,21.33,72600.0,20.9095,20.9488,20.9095,20.9389,72600.0
2011-04-28 15:50:00,21.33,21.34,21.28,21.3,212700.0,20.9389,20.9488,20.8899,20.9095,212700.0
2011-04-29 09:30:00,21.35,21.51,21.31,21.49,42900.0,20.9586,21.1156,20.9193,21.096,42900.0
2011-04-29 09:40:00,21.49,21.71,21.49,21.59,69200.0,21.096,21.312,21.096,21.1942,69200.0
2011-04-29 09:50:00,21.6,21.6,21.44,21.44,109600.0,21.204,21.204,21.0469,21.0469,109600.0
2011-04-29 10:00:00,21.44,21.53,21.42,21.52,42000.0,21.0469,21.1353,21.0273,21.1255,42000.0
2011-04-29 10:10:00,21.53,21.57,21.47,21.49,45300.0,21.1353,21.1745,21.0764,21.096,45300.0
2011-04-29 10:20:00,21.49,21.57,21.48,21.57,28900.0,21.096,21.1745,21.0862,21.1745,28900.0
2011-04-29 10:30:00,21.57,21.57,21.47,21.47,33000.0,21.1745,21.1745,21.0764,21.0764,33000.0
2011-04-29 10:40:00,21.47,21.52,21.46,21.52,29600.0,21.0764,21.1255,21.0666,21.1255,29600.0
2011-04-29 10:50:00,21.52,21.52,21.5,21.51,36300.0,21.1255,21.1255,21.1058,21.1156,36300.0
2011-04-29 11:00:00,21.51,21.56,21.5,21.54,43300.0,21.1156,21.1647,21.1058,21.1451,43300.0
2011-04-29 11:10:00,21.54,21.57,21.52,21.54,25600.0,21.1451,21.1745,21.1255,21.1451,25600.0
2011-04-29 11:20:00,21.54,21.55,21.53,21.53,13100.0,21.1451,21.1549,21.1353,21.1353,13100.0
2011-04-29 11:30:00,21.53,21.55,21.53,21.55,30400.0,21.1353,21.1549,21.1353,21.1549,30400.0
2011-04-29 11:40:00,21.55,21.68,21.55,21.68,121200.0,21.1549,21.2825,21.1549,21.2825,121200.0
2011-04-29 11:50:00,21.69,21.69,21.65,21.65,16400.0,21.2923,21.2923,21.2531,21.2531,16400.0
2011-04-29 12:00:00,21.65,21.66,21.63,21.66,48500.0,21.2531,21.2629,21.2334,21.2629,48500.0
2011-04-29 12:10:00,21.66,21.67,21.65,21.66,19800.0,21.2629,21.2727,21.2531,21.2629,19800.0
2011-04-29 12:20:00,21.66,21.67,21.66,21.66,10300.0,21.2629,21.2727,21.2629,21.2629,10300.0
2011-04-29 12:30:00,21.66,21.68,21.62,21.62,33300.0,21.2629,21.2825,21.2236,21.2236,33300.0
2011-04-29 12:40:00,21.62,21.63,21.59,21.62,48900.0,21.2236,21.2334,21.1942,21.2236,48900.0
2011-04-29 12:50:00,21.62,21.67,21.61,21.66,14300.0,21.2236,21.2727,21.2138,21.2629,14300.0
2011-04-29 13:00:00,21.67,21.7,21.66,21.69,10000.0,21.2727,21.3022,21.2629,21.2923,10000.0
2011-04-29 13:10:00,21.7,21.7,21.66,21.66,11500.0,21.3022,21.3022,21.2629,21.2629,11500.0
2011-04-29 13:20:00,21.65,21.66,21.65,21.65,3500.0,21.2531,21.2629,21.2531,21.2531,3500.0
2011-04-29 13:30:00,21.65,21.66,21.63,21.64,71100.0,21.2531,21.2629,21.2334,21.2433,71100.0
2011-04-29 13:40:00,21.64,21.66,21.63,21.65,21800.0,21.2433,21.2629,21.2334,21.2531,21800.0
2011-04-29 13:50:00,21.65,21.66,21.63,21.65,16700.0,21.2531,21.2629,21.2334,21.2531,16700.0
2011-04-29 14:00:00,21.65,21.66,21.64,21.64,22500.0,21.2531,21.2629,21.2433,21.2433,22500.0
2011-04-29 14:10:00,21.65,21.66,21.64,21.66,18100.0,21.2531,21.2629,21.2433,21.2629,18100.0
2011-04-29 14:20:00,21.65,21.67,21.64,21.65,50100.0,21.2531,21.2727,21.2433,21.2531,50100.0
2011-04-29 14:30:00,21.65,21.66,21.64,21.65,71500.0,21.2531,21.2629,21.2433,21.2531,71500.0
2011-04-29 14:40:00,21.65,21.66,21.63,21.64,72700.0,21.2531,21.2629,21.2334,21.2433,72700.0
2011-04-29 14:50:00,21.65,21.67,21.63,21.67,264500.0,21.2531,21.2727,21.2334,21.2727,264500.0
2011-04-29 15:00:00,21.66,21.69,21.64,21.69,173900.0,21.2629,21.2923,21.2433,21.2923,173900.0
2011-04-29 15:10:00,21.68,21.69,21.63,21.65,69900.0,21.2825,21.2923,21.2334,21.2531,69900.0
2011-04-29 15:20:00,21.65,21.67,21.64,21.65,68300.0,21.2531,21.2727,21.2433,21.2531,68300.0
2011-04-29 15:30:00,21.64,21.67,21.62,21.65,133600.0,21.2433,21.2727,21.2236,21.2531,133600.0
2011-04-29 15:40:00,21.65,21.68,21.65,21.68,99700.0,21.2531,21.2825,21.2531,21.2825,99700.0
2011-04-29 15:50:00,21.68,21.69,21.65,21.66,171200.0,21.2825,21.2923,21.2531,21.2629,171200.0
2011-05-02 09:30:00,21.86,21.86,21.71,21.79,57500.0,21.4592,21.4592,21.312,21.3905,57500.0
2011-05-02 09:40:00,21.77,21.83,21.65,21.66,56100.0,21.3709,21.4298,21.2531,21.2629,56100.0
2011-05-02 09:50:00,21.65,21.73,21.64,21.68,73600.0,21.2531,21.3316,21.2433,21.2825,73600.0
2011-05-02 10:00:00,21.69,21.76,21.64,21.66,38700.0,21.2923,21.3611,21.2433,21.2629,38700.0
2011-05-02 10:10:00,21.64,21.66,21.62,21.66,34400.0,21.2433,21.2629,21.2236,21.2629,34400.0
2011-05-02 10:20:00,21.66,21.72,21.64,21.67,57100.0,21.2629,21.3218,21.2433,21.2727,57100.0
2011-05-02 10:30:00,21.67,21.68,21.62,21.62,26200.0,21.2727,21.2825,21.2236,21.2236,26200.0
2011-05-02 10:40:00,21.62,21.7,21.58,21.7,55600.0,21.2236,21.3022,21.1844,21.3022,55600.0
2011-05-02 10:50:00,21.7,21.71,21.58,21.59,60000.0,21.3022,21.312,21.1844,21.1942,60000.0
2011-05-02 11:00:00,21.59,21.66,21.55,21.57,126200.0,21.1942,21.2629,21.1549,21.1745,126200.0
2011-05-02 11:10:00,21.57,21.64,21.54,21.55,51300.0,21.1745,21.2433,21.1451,21.1549,51300.0
2011-05-02 11:20:00,21.55,21.57,21.51,21.57,44700.0,21.1549,21.1745,21.1156,21.1745,44700.0
2011-05-02 11:30:00,21.56,21.57,21.5,21.53,24000.0,21.1647,21.1745,21.1058,21.1353,24000.0
2011-05-02 11:40:00,21.53,21.57,21.51,21.56,12200.0,21.1353,21.1745,21.1156,21.1647,12200.0
2011-05-02 11:50:00,21.55,21.55,21.49,21.52,29400.0,21.1549,21.1549,21.096,21.1255,29400.0
2011-05-02 12:00:00,21.52,21.65,21.52,21.61,30900.0,21.1255,21.2531,21.1255,21.2138,30900.0
2011-05-02 12:10:00,21.6,21.65,21.56,21.58,66300.0,21.204,21.2531,21.1647,21.1844,66300.0
2011-05-02 12:20:00,21.58,21.6,21.48,21.48,44000.0,21.1844,21.204,21.0862,21.0862,44000.0
2011-05-02 12:30:00,21.48,21.59,21.48,21.55,35800.0,21.0862,21.1942,21.0862,21.1549,35800.0
2011-05-02 12:40:00,21.54,21.58,21.49,21.49,40000.0,21.1451,21.1844,21.096,21.096,40000.0
2011-05-02 12:50:00,21.5,21.53,21.5,21.51,20200.0,21.1058,21.1353,21.1058,21.1156,20200.0
2011-05-02 13:00:00,21.51,21.53,21.51,21.52,11000.0,21.1156,21.1353,21.1156,21.1255,11000.0
2011-05-02 13:10:00,21.52,21.57,21.52,21.54,22300.0,21.1255,21.1745,21.1255,21.1451,22300.0
2011-05-02 13:20:00,21.54,21.56,21.5,21.53,46500.0,21.1451,21.1647,21.1058,21.1353,46500.0
2011-05-02 13:30:00,21.53,21.57,21.53,21.57,9800.0,21.1353,21.1745,21.1353,21.1745,9800.0
2011-05-02 13:40:00,21.57,21.59,21.57,21.58,3500.0,21.1745,21.1942,21.1745,21.1844,3500.0
2011-05-02 13:50:00,21.57,21.57,21.56,21.57,18100.0,21.1745,21.1745,21.1647,21.1745,18100.0
2011-05-02 14:00:00,21.56,21.59,21.56,21.59,20700.0,21.1647,21.1942,21.1647,21.1942,20700.0
2011-05-02 14:10:00,21.59,21.62,21.58,21.59,11900.0,21.1942,21.2236,21.1844,21.1942,11900.0
2011-05-02 14:20:00,21.59,21.61,21.54,21.55,44800.0,21.1942,21.2138,21.1451,21.1549,44800.0
2011-05-02 14:30:00,21.54,21.56,21.53,21.54,22300.0,21.1451,21.1647,21.1353,21.1451,22300.0
2011-05-02 14:40:00,21.54,21.55,21.47,21.48,38900.0,21.1451,21.1549,21.0764,21.0862,38900.0
2011-05-02 14:50:00,21.47,21.5,21.4,21.42,127600.0,21.0764,21.1058,21.0077,21.0273,127600.0
2011-05-02 15:00:00,21.42,21.43,21.36,21.39,90000.0,21.0273,21.0371,20.9684,20.9978,90000.0
2011-05-02 15:10:00,21.39,21.41,21.38,21.4,21900.0,20.9978,21.0175,20.988,21.0077,21900.0
2011-05-02 15:20:00,21.4,21.41,21.38,21.38,39000.0,21.0077,21.0175,20.988,20.988,39000.0
2011-05-02 15:30:00,21.38,21.4,21.36,21.4,35900.0,20.988,21.0077,20.9684,21.0077,35900.0
2011-05-02 15:40:00,21.39,21.44,21.36,21.41,83400.0,20.9978,21.0469,20.9684,21.0175,83400.0
2011-05-02 15:50:00,21.41,21.45,21.38,21.44,298100.0,21.0175,21.0567,20.988,21.0469,298100.0
2011-05-03 09:30:00,21.44,21.47,21.36,21.36,65100.0,21.0469,21.0764,20.9684,20.9684,65100.0
2011-05-03 09:40:00,21.36,21.41,21.25,21.26,144700.0,20.9684,21.0175,20.8604,20.8702,144700.0
2011-05-03 09:50:00,21.26,21.38,21.25,21.33,60900.0,20.8702,20.988,20.8604,20.9389,60900.0
2011-05-03 10:00:00,21.33,21.41,21.32,21.37,174000.0,20.9389,21.0175,20.9291,20.9782,174000.0
2011-05-03 10:10:00,21.38,21.39,21.32,21.32,60700.0,20.988,20.9978,20.9291,20.9291,60700.0
2011-05-03 10:20:00,21.34,21.37,21.31,21.36,57000.0,20.9488,20.9782,20.9193,20.9684,57000.0
2011-05-03 10:30:00,21.35,21.37,21.31,21.35,35900.0,20.9586,20.9782,20.9193,20.9586,35900.0
2011-05-03 10:40:00,21.34,21.35,21.25,21.26,26200.0,20.9488,20.9586,20.8604,20.8702,26200.0
2011-05-03 10:50:00,21.25,21.28,21.22,21.26,48300.0,20.8604,20.8899,20.831,20.8702,48300.0
2011-05-03 11:00:00,21.26,21.26,21.17,21.19,25100.0,20.8702,20.8702,20.7819,20.8015,25100.0
2011-05-03 11:10:00,21.2,21.26,21.19,21.26,25800.0,20.8113,20.8702,20.8015,20.8702,25800.0
2011-05-03 11:20:00,21.26,21.3,21.24,21.26,15100.0,20.8702,20.9095,20.8506,20.8702,15100.0
2011-05-03 11:30:00,21.27,21.35,21.27,21.35,12100.0,20.88,20.9586,20.88,20.9586,12100.0
2011-05-03 11:40:00,21.35,21.36,21.3,21.3,27900.0,20.9586,20.9684,20.9095,20.9095,27900.0
2011-05-03 11:50:00,21.3,21.3,21.27,21.3,23900.0,20.9095,20.9095,20.88,20.9095,23900.0
2011-05-03 12:00:00,21.3,21.31,21.28,21.3,32600.0,20.9095,20.9193,20.8899,20.9095,32600.0
2011-05-03 12:10:00,21.3,21.31,21.29,21.3,30300.0,20.9095,20.9193,20.8997,20.9095,30300.0
2011-05-03 12:20:00,21.31,21.31,21.29,21.3,12300.0,20.9193,20.9193,20.8997,20.9095,12300.0
2011-05-03 12:30:00,21.3,21.34,21.3,21.33,22300.0,20.9095,20.9488,20.9095,20.9389,22300.0
2011-05-03 12:40:00,21.32,21.37,21.31,21.37,33400.0,20.9291,20.9782,20.9193,20.9782,33400.0
2011-05-03 12:50:00,21.37,21.4,21.36,21.39,20000.0,20.9782,21.0077,20.9684,20.9978,20000.0
2011-05-03 13:00:00,21.38,21.42,21.38,21.4,34100.0,20.988,21.0273,20.988,21.0077,34100.0
2011-05-03 13:10:00,21.41,21.43,21.4,21.42,13800.0,21.0175,21.0371,21.0077,21.0273,13800.0
2011-05-03 13:20:00,21.42,21.43,21.39,21.39,39500.0,21.0273,21.0371,20.9978,20.9978,39500.0
2011-05-03 13:30:00,21.39,21.41,21.37,21.41,41500.0,20.9978,21.0175,20.9782,21.0175,41500.0
2011-05-03 13:40:00,21.4,21.42,21.39,21.42,60800.0,21.0077,21.0273,20.9978,21.0273,60800.0
2011-05-03 13:50:00,21.41,21.45,21.4,21.45,41400.0,21.0175,21.0567,21.0077,21.0567,41400.0
2011-05-03 14:00:00,21.44,21.46,21.42,21.44,40300.0,21.0469,21.0666,21.0273,21.0469,40300.0
2011-05-03 14:10:00,21.43,21.44,21.39,21.4,48300.0,21.0371,21.0469,20.9978,21.0077,48300.0
2011-05-03 14:20:00,21.39,21.41,21.35,21.35,83400.0,20.9978,21.0175,20.9586,20.9586,83400.0
2011-05-03 14:30:00,21.36,21.38,21.35,21.35,52200.0,20.9684,20.988,20.9586,20.9586,52200.0
2011-05-03 14:40:00,21.35,21.39,21.33,21.34,80800.0,20.9586,20.9978,20.9389,20.9488,80800.0
2011-05-03 14:50:00,21.34,21.35,21.3,21.3,50700.0,20.9488,20.9586,20.9095,20.9095,50700.0
2011-05-03 15:00:00,21.3,21.32,21.27,21.31,109400.0,20.9095,20.9291,20.88,20.9193,109400.0
2011-05-03 15:10:00,21.31,21.31,21.24,21.25,111500.0,20.9193,20.9193,20.8506,20.8604,111500.0
2011-05-03 15:20:00,21.26,21.28,21.24,21.25,115500.0,20.8702,20.8899,20.8506,20.8604,115500.0
2011-05-03 15:30:00,21.26,21.33,21.24,21.33,100800.0,20.8702,20.9389,20.8506,20.9389,100800.0
2011-05-03 15:40:00,21.34,21.45,21.33,21.44,235100.0,20.9488,21.0567,20.9389,21.0469,235100.0
2011-05-03 15:50:00,21.45,21.5,21.4,21.41,248300.0,21.0567,21.1058,21.0077,21.0175,248300.0
2011-05-04 09:30:00,20.05,20.08,19.75,19.8,967400.0,19.6824,19.7119,19.3879,19.437,967400.0
2011-05-04 09:40:00,19.8,20.25,19.66,19.96,845500.0,19.437,19.8787,19.2996,19.5941,845500.0
2011-05-04 09:50:00,19.96,20.12,19.95,20.05,817200.0,19.5941,19.7511,19.5842,19.6824,817200.0
2011-05-04 10:00:00,20.06,20.06,19.71,19.75,589100.0,19.6922,19.6922,19.3486,19.3879,589100.0
2011-05-04 10:10:00,19.76,19.89,19.74,19.79,230600.0,19.3977,19.5253,19.3781,19.4272,230600.0
2011-05-04 10:20:00,19.79,19.86,19.64,19.86,246300.0,19.4272,19.4959,19.2799,19.4959,246300.0
2011-05-04 10:30:00,19.85,20.0,19.85,19.94,201200.0,19.4861,19.6333,19.4861,19.5744,201200.0
2011-05-04 10:40:00,19.94,19.95,19.79,19.79,241900.0,19.5744,19.5842,19.4272,19.4272,241900.0
2011-05-04 10:50:00,19.79,19.85,19.62,19.63,286600.0,19.4272,19.4861,19.2603,19.2701,286600.0
2011-05-04 11:00:00,19.63,19.73,19.63,19.73,129000.0,19.2701,19.3683,19.2701,19.3683,129000.0
2011-05-04 11:10:00,19.73,19.82,19.73,19.79,167500.0,19.3683,19.4566,19.3683,19.4272,167500.0
2011-05-04 11:20:00,19.78,19.86,19.77,19.78,121100.0,19.4174,19.4959,19.4075,19.4174,121100.0
2011-05-04 11:30:00,19.78,19.79,19.7,19.79,177500.0,19.4174,19.4272,19.3388,19.4272,177500.0
2011-05-04 11:40:00,19.78,19.79,19.64,19.64,189700.0,19.4174,19.4272,19.2799,19.2799,189700.0
2011-05-04 11:50:00,19.64,19.77,19.64,19.73,156400.0,19.2799,19.4075,19.2799,19.3683,156400.0
2011-05-04 12:00:00,19.72,19.73,19.51,19.52,108300.0,19.3585,19.3683,19.1523,19.1621,108300.0
2011-05-04 12:10:00,19.52,19.61,19.49,19.57,239400.0,19.1621,19.2505,19.1327,19.2112,239400.0
2011-05-04 12:20:00,19.56,19.56,19.34,19.36,254700.0,19.2014,19.2014,18.9854,19.0051,254700.0
2011-05-04 12:30:00,19.36,19.42,19.34,19.35,153600.0,19.0051,19.064,18.9854,18.9952,153600.0
2011-05-04 12:40:00,19.36,19.45,19.35,19.43,177200.0,19.0051,19.0934,18.9952,19.0738,177200.0
2011-05-04 12:50:00,19.42,19.47,19.28,19.29,151600.0,19.064,19.113,18.9265,18.9363,151600.0
2011-05-04 13:00:00,19.3,19.3,19.16,19.17,132300.0,18.9462,18.9462,18.8087,18.8185,132300.0
2011-05-04 13:10:00,19.17,19.26,19.08,19.26,134200.0,18.8185,18.9069,18.7302,18.9069,134200.0
2011-05-04 13:20:00,19.26,19.41,19.26,19.36,112100.0,18.9069,19.0541,18.9069,19.0051,112100.0
2011-05-04 13:30:00,19.36,19.45,19.35,19.42,114900.0,19.0051,19.0934,18.9952,19.064,114900.0
2011-05-04 13:40:00,19.41,19.52,19.41,19.51,100900.0,19.0541,19.1621,19.0541,19.1523,100900.0
2011-05-04 13:50:00,19.51,19.55,19.45,19.54,81800.0,19.1523,19.1916,19.0934,19.1818,81800.0
2011-05-04 14:00:00,19.53,19.55,19.48,19.5,134700.0,19.1719,19.1916,19.1229,19.1425,134700.0
2011-05-04 14:10:00,19.5,19.51,19.43,19.46,46100.0,19.1425,19.1523,19.0738,19.1032,46100.0
2011-05-04 14:20:00,19.46,19.47,19.42,19.45,125300.0,19.1032,19.113,19.064,19.0934,125300.0
2011-05-04 14:30:00,19.45,19.45,19.19,19.21,204100.0,19.0934,19.0934,18.8382,18.8578,204100.0
2011-05-04 14:40:00,19.22,19.26,19.12,19.13,136400.0,18.8676,18.9069,18.7695,18.7793,136400.0
2011-05-04 14:50:00,19.13,19.32,19.12,19.23,164600.0,18.7793,18.9658,18.7695,18.8774,164600.0
2011-05-04 15:00:00,19.23,19.25,18.94,18.95,212000.0,18.8774,18.8971,18.5928,18.6026,212000.0
2011-05-04 15:10:00,18.94,19.17,18.87,19.1,294600.0,18.5928,18.8185,18.524,18.7498,294600.0
2011-05-04 15:20:00,19.11,19.14,18.98,19.11,190900.0,18.7596,18.7891,18.632,18.7596,190900.0
2011-05-04 15:30:00,19.11,19.18,19.03,19.12,158900.0,18.7596,18.8284,18.6811,18.7695,158900.0
2011-05-04 15:40:00,19.12,19.23,19.11,19.11,221600.0,18.7695,18.8774,18.7596,18.7596,221600.0
2011-05-04 15:50:00,19.11,19.19,19.07,19.1,364400.0,18.7596,18.8382,18.7204,18.7498,364400.0
2011-05-05 09:30:00,19.01,19.11,18.92,19.03,127400.0,18.6615,18.7596,18.5731,18.6811,127400.0
2011-05-05 09:40:00,19.04,19.15,19.03,19.14,148600.0,18.6909,18.7989,18.6811,18.7891,148600.0
2011-05-05 09:50:00,19.12,19.28,19.1,19.28,140300.0,18.7695,18.9265,18.7498,18.9265,140300.0
2011-05-05 10:00:00,19.28,19.44,19.28,19.38,144200.0,18.9265,19.0836,18.9265,19.0247,144200.0
2011-05-05 10:10:00,19.38,19.42,19.34,19.35,119000.0,19.0247,19.064,18.9854,18.9952,119000.0
2011-05-05 10:20:00,19.35,19.38,19.33,19.33,69500.0,18.9952,19.0247,18.9756,18.9756,69500.0
2011-05-05 10:30:00,19.34,19.34,19.28,19.29,93200.0,18.9854,18.9854,18.9265,18.9363,93200.0
2011-05-05 10:40:00,19.29,19.3,19.18,19.18,240000.0,18.9363,18.9462,18.8284,18.8284,240000.0
2011-05-05 10:50:00,19.18,19.26,19.14,19.23,185400.0,18.8284,18.9069,18.7891,18.8774,185400.0
2011-05-05 11:00:00,19.22,19.28,19.22,19.25,77600.0,18.8676,18.9265,18.8676,18.8971,77600.0
2011-05-05 11:10:00,19.26,19.26,19.22,19.22,42200.0,18.9069,18.9069,18.8676,18.8676,42200.0
2011-05-05 11:20:00,19.22,19.23,19.19,19.2,32400.0,18.8676,18.8774,18.8382,18.848,32400.0
2011-05-05 11:30:00,19.2,19.21,19.19,19.21,105500.0,18.848,18.8578,18.8382,18.8578,105500.0
2011-05-05 11:40:00,19.21,19.33,19.21,19.3,53700.0,18.8578,18.9756,18.8578,18.9462,53700.0
2011-05-05 11:50:00,19.3,19.38,19.3,19.38,34200.0,18.9462,19.0247,18.9462,19.0247,34200.0
2011-05-05 12:00:00,19.38,19.44,19.37,19.43,46400.0,19.0247,19.0836,19.0149,19.0738,46400.0
2011-05-05 12:10:00,19.43,19.5,19.43,19.47,61500.0,19.0738,19.1425,19.0738,19.113,61500.0
2011-05-05 12:20:00,19.47,19.5,19.46,19.5,28700.0,19.113,19.1425,19.1032,19.1425,28700.0
2011-05-05 12:30:00,19.5,19.52,19.48,19.5,42300.0,19.1425,19.1621,19.1229,19.1425,42300.0
2011-05-05 12:40:00,19.5,19.51,19.44,19.45,69500.0,19.1425,19.1523,19.0836,19.0934,69500.0
2011-05-05 12:50:00,19.45,19.51,19.44,19.48,41200.0,19.0934,19.1523,19.0836,19.1229,41200.0
2011-05-05 13:00:00,19.48,19.48,19.47,19.48,14600.0,19.1229,19.1229,19.113,19.1229,14600.0
2011-05-05 13:10:00,19.48,19.51,19.47,19.49,32600.0,19.1229,19.1523,19.113,19.1327,32600.0
2011-05-05 13:20:00,19.49,19.49,19.48,19.48,23100.0,19.1327,19.1327,19.1229,19.1229,23100.0
2011-05-05 13:30:00,19.48,19.49,19.38,19.38,71300.0,19.1229,19.1327,19.0247,19.0247,71300.0
2011-05-05 13:40:00,19.39,19.41,19.38,19.4,59700.0,19.0345,19.0541,19.0247,19.0443,59700.0
2011-05-05 13:50:00,19.39,19.47,19.39,19.4,64800.0,19.0345,19.113,19.0345,19.0443,64800.0
2011-05-05 14:00:00,19.4,19.41,19.38,19.4,34900.0,19.0443,19.0541,19.0247,19.0443,34900.0
2011-05-05 14:10:00,19.39,19.43,19.39,19.41,36100.0,19.0345,19.0738,19.0345,19.0541,36100.0
2011-05-05 14:20:00,19.42,19.46,19.4,19.44,34000.0,19.064,19.1032,19.0443,19.0836,34000.0
2011-05-05 14:30:00,19.45,19.45,19.44,19.45,15700.0,19.0934,19.0934,19.0836,19.0934,15700.0
2011-05-05 14:40:00,19.44,19.45,19.42,19.42,60800.0,19.0836,19.0934,19.064,19.064,60800.0
2011-05-05 14:50:00,19.43,19.46,19.43,19.46,48200.0,19.0738,19.1032,19.0738,19.1032,48200.0
2011-05-05 15:00:00,19.45,19.46,19.43,19.43,53200.0,19.0934,19.1032,19.0738,19.0738,53200.0
2011-05-05 15:10:00,19.43,19.44,19.33,19.34,82500.0,19.0738,19.0836,18.9756,18.9854,82500.0
2011-05-05 15:20:00,19.33,19.34,19.25,19.28,149600.0,18.9756,18.9854,18.8971,18.9265,149600.0
2011-05-05 15:30:00,19.29,19.41,19.28,19.35,244700.0,18.9363,19.0541,18.9265,18.9952,244700.0
2011-05-05 15:40:00,19.35,19.38,19.29,19.32,176900.0,18.9952,19.0247,18.9363,18.9658,176900.0
2011-05-05 15:50:00,19.32,19.35,19.31,19.32,248000.0,18.9658,18.9952,18.956,18.9658,248000.0
2011-05-06 09:30:00,19.63,19.81,19.6,19.71,95400.0,19.2701,19.4468,19.2407,19.3486,95400.0
2011-05-06 09:40:00,19.71,19.75,19.59,19.62,97500.0,19.3486,19.3879,19.2308,19.2603,97500.0
2011-05-06 09:50:00,19.61,19.65,19.55,19.6,58200.0,19.2505,19.2897,19.1916,19.2407,58200.0
2011-05-06 10:00:00,19.6,19.71,19.59,19.62,76500.0,19.2407,19.3486,19.2308,19.2603,76500.0
2011-05-06 10:10:00,19.61,19.63,19.55,19.6,69800.0,19.2505,19.2701,19.1916,19.2407,69800.0
2011-05-06 10:20:00,19.61,19.77,19.6,19.71,74900.0,19.2505,19.4075,19.2407,19.3486,74900.0
2011-05-06 10:30:00,19.71,19.76,19.68,19.75,36200.0,19.3486,19.3977,19.3192,19.3879,36200.0
2011-05-06 10:40:00,19.75,19.86,19.75,19.81,69800.0,19.3879,19.4959,19.3879,19.4468,69800.0
2011-05-06 10:50:00,19.81,19.84,19.73,19.74,64100.0,19.4468,19.4763,19.3683,19.3781,64100.0
2011-05-06 11:00:00,19.73,19.82,19.73,19.79,62800.0,19.3683,19.4566,19.3683,19.4272,62800.0
2011-05-06 11:10:00,19.78,19.89,19.78,19.87,46700.0,19.4174,19.5253,19.4174,19.5057,46700.0
2011-05-06 11:20:00,19.88,19.91,19.84,19.9,37300.0,19.5155,19.545,19.4763,19.5352,37300.0
2011-05-06 11:30:00,19.89,19.91,19.84,19.86,44800.0,19.5253,19.545,19.4763,19.4959,44800.0
2011-05-06 11:40:00,19.86,19.89,19.85,19.87,33700.0,19.4959,19.5253,19.4861,19.5057,33700.0
2011-05-06 11:50:00,19.86,19.89,19.8,19.84,48300.0,19.4959,19.5253,19.437,19.4763,48300.0
2011-05-06 12:00:00,19.84,19.85,19.77,19.78,56000.0,19.4763,19.4861,19.4075,19.4174,56000.0
2011-05-06 12:10:00,19.77,19.8,19.73,19.73,50000.0,19.4075,19.437,19.3683,19.3683,50000.0
2011-05-06 12:20:00,19.73,19.79,19.71,19.71,35700.0,19.3683,19.4272,19.3486,19.3486,35700.0
2011-05-06 12:30:00,19.71,19.76,19.71,19.73,30400.0,19.3486,19.3977,19.3486,19.3683,30400.0
2011-05-06 12:40:00,19.73,19.75,19.67,19.7,50000.0,19.3683,19.3879,19.3094,19.3388,50000.0
2011-05-06 12:50:00,19.7,19.75,19.69,19.73,26100.0,19.3388,19.3879,19.329,19.3683,26100.0
2011-05-06 13:00:00,19.74,19.78,19.71,19.78,35900.0,19.3781,19.4174,19.3486,19.4174,35900.0
2011-05-06 13:10:00,19.78,19.78,19.62,19.65,84600.0,19.4174,19.4174,19.2603,19.2897,84600.0
2011-05-06 13:20:00,19.64,19.69,19.64,19.66,65700.0,19.2799,19.329,19.2799,19.2996,65700.0
2011-05-06 13:30:00,19.65,19.71,19.64,19.68,34400.0,19.2897,19.3486,19.2799,19.3192,34400.0
2011-05-06 13:40:00,19.69,19.74,19.69,19.71,61300.0,19.329,19.3781,19.329,19.3486,61300.0
2011-05-06 13:50:00,19.71,19.72,19.65,19.66,25700.0,19.3486,19.3585,19.2897,19.2996,25700.0
2011-05-06 14:00:00,19.65,19.68,19.62,19.65,44300.0,19.2897,19.3192,19.2603,19.2897,44300.0
2011-05-06 14:10:00,19.65,19.71,19.65,19.7,64200.0,19.2897,19.3486,19.2897,19.3388,64200.0
2011-05-06 14:20:00,19.7,19.71,19.65,19.66,57400.0,19.3388,19.3486,19.2897,19.2996,57400.0
2011-05-06 14:30:00,19.66,19.66,19.54,19.55,65700.0,19.2996,19.2996,19.1818,19.1916,65700.0
2011-05-06 14:40:00,19.55,19.59,19.53,19.53,55900.0,19.1916,19.2308,19.1719,19.1719,55900.0
2011-05-06 14:50:00,19.53,19.59,19.53,19.58,36700.0,19.1719,19.2308,19.1719,19.221,36700.0
2011-05-06 15:00:00,19.57,19.59,19.52,19.53,76200.0,19.2112,19.2308,19.1621,19.1719,76200.0
2011-05-06 15:10:00,19.53,19.64,19.52,19.64,66400.0,19.1719,19.2799,19.1621,19.2799,66400.0
2011-05-06 15:20:00,19.63,19.64,19.54,19.56,104100.0,19.2701,19.2799,19.1818,19.2014,104100.0
2011-05-06 15:30:00,19.56,19.61,19.56,19.58,81800.0,19.2014,19.2505,19.2014,19.221,81800.0
2011-05-06 15:40:00,19.57,19.64,19.56,19.63,162400.0,19.2112,19.2799,19.2014,19.2701,162400.0
2011-05-06 15:50:00,19.63,19.63,19.55,19.56,235800.0,19.2701,19.2701,19.1916,19.2014,235800.0
2011-05-09 09:30:00,19.55,19.56,19.3,19.3,58700.0,19.1916,19.2014,18.9462,18.9462,58700.0
2011-05-09 09:40:00,19.29,19.42,19.28,19.4,36300.0,18.9363,19.064,18.9265,19.0443,36300.0
2011-05-09 09:50:00,19.4,19.48,19.36,19.39,62800.0,19.0443,19.1229,19.0051,19.0345,62800.0
2011-05-09 10:00:00,19.39,19.51,19.38,19.51,45700.0,19.0345,19.1523,19.0247,19.1523,45700.0
2011-05-09 10:10:00,19.52,19.56,19.46,19.46,41700.0,19.1621,19.2014,19.1032,19.1032,41700.0
2011-05-09 10:20:00,19.47,19.55,19.43,19.52,48800.0,19.113,19.1916,19.0738,19.1621,48800.0
2011-05-09 10:30:00,19.52,19.52,19.46,19.49,28600.0,19.1621,19.1621,19.1032,19.1327,28600.0
2011-05-09 10:40:00,19.48,19.52,19.47,19.51,33600.0,19.1229,19.1621,19.113,19.1523,33600.0
2011-05-09 10:50:00,19.51,19.6,19.51,19.6,30500.0,19.1523,19.2407,19.1523,19.2407,30500.0
2011-05-09 11:00:00,19.6,19.62,19.56,19.57,32300.0,19.2407,19.2603,19.2014,19.2112,32300.0
2011-05-09 11:10:00,19.57,19.58,19.52,19.52,22000.0,19.2112,19.221,19.1621,19.1621,22000.0
2011-05-09 11:20:00,19.52,19.53,19.47,19.48,15200.0,19.1621,19.1719,19.113,19.1229,15200.0
2011-05-09 11:30:00,19.47,19.56,19.47,19.54,29900.0,19.113,19.2014,19.113,19.1818,29900.0
2011-05-09 11:40:00,19.53,19.58,19.47,19.58,27600.0,19.1719,19.221,19.113,19.221,27600.0
2011-05-09 11:50:00,19.59,19.63,19.56,19.62,30900.0,19.2308,19.2701,19.2014,19.2603,30900.0
2011-05-09 12:00:00,19.62,19.68,19.61,19.66,36700.0,19.2603,19.3192,19.2505,19.2996,36700.0
2011-05-09 12:10:00,19.67,19.74,19.67,19.7,34300.0,19.3094,19.3781,19.3094,19.3388,34300.0
2011-05-09 12:20:00,19.7,19.72,19.67,19.67,29800.0,19.3388,19.3585,19.3094,19.3094,29800.0
2011-05-09 12:30:00,19.67,19.73,19.67,19.73,28200.0,19.3094,19.3683,19.3094,19.3683,28200.0
2011-05-09 12:40:00,19.73,19.73,19.69,19.72,31500.0,19.3683,19.3683,19.329,19.3585,31500.0
2011-05-09 12:50:00,19.71,19.72,19.66,19.67,20400.0,19.3486,19.3585,19.2996,19.3094,20400.0
2011-05-09 13:00:00,19.67,19.72,19.66,19.69,22700.0,19.3094,19.3585,19.2996,19.329,22700.0
2011-05-09 13:10:00,19.69,19.74,19.69,19.72,36500.0,19.329,19.3781,19.329,19.3585,36500.0
2011-05-09 13:20:00,19.73,19.75,19.7,19.74,26100.0,19.3683,19.3879,19.3388,19.3781,26100.0
2011-05-09 13:30:00,19.75,19.77,19.72,19.74,29100.0,19.3879,19.4075,19.3585,19.3781,29100.0
2011-05-09 13:40:00,19.74,19.79,19.73,19.79,22300.0,19.3781,19.4272,19.3683,19.4272,22300.0
2011-05-09 13:50:00,19.78,19.8,19.77,19.77,29600.0,19.4174,19.437,19.4075,19.4075,29600.0
2011-05-09 14:00:00,19.78,19.79,19.73,19.75,37700.0,19.4174,19.4272,19.3683,19.3879,37700.0
2011-05-09 14:10:00,19.75,19.76,19.68,19.68,36300.0,19.3879,19.3977,19.3192,19.3192,36300.0
2011-05-09 14:20:00,19.68,19.69,19.66,19.66,31700.0,19.3192,19.329,19.2996,19.2996,31700.0
2011-05-09 14:30:00,19.67,19.7,19.64,19.69,52600.0,19.3094,19.3388,19.2799,19.329,52600.0
2011-05-09 14:40:00,19.68,19.72,19.66,19.67,42700.0,19.3192,19.3585,19.2996,19.3094,42700.0
2011-05-09 14:50:00,19.67,19.73,19.66,19.72,64200.0,19.3094,19.3683,19.2996,19.3585,64200.0
2011-05-09 15:00:00,19.73,19.76,19.67,19.69,71400.0,19.3683,19.3977,19.3094,19.329,71400.0
2011-05-09 15:10:00,19.68,19.71,19.68,19.7,36300.0,19.3192,19.3486,19.3192,19.3388,36300.0
2011-05-09 15:20:00,19.69,19.72,19.69,19.7,44400.0,19.329,19.3585,19.329,19.3388,44400.0
2011-05-09 15:30:00,19.71,19.71,19.65,19.7,58600.0,19.3486,19.3486,19.2897,19.3388,58600.0
2011-05-09 15:40:00,19.7,19.75,19.66,19.73,108800.0,19.3388,19.3879,19.2996,19.3683,108800.0
2011-05-09 15:50:00,19.72,19.75,19.68,19.69,145500.0,19.3585,19.3879,19.3192,19.329,145500.0
2011-05-10 09:30:00,19.71,19.75,19.6,19.62,33100.0,19.3486,19.3879,19.2407,19.2603,33100.0
2011-05-10 09:40:00,19.61,19.71,19.58,19.71,25700.0,19.2505,19.3486,19.221,19.3486,25700.0
2011-05-10 09:50:00,19.71,19.76,19.67,19.73,33800.0,19.3486,19.3977,19.3094,19.3683,33800.0
2011-05-10 10:00:00,19.74,19.75,19.71,19.75,31800.0,19.3781,19.3879,19.3486,19.3879,31800.0
2011-05-10 10:10:00,19.74,19.74,19.68,19.69,46600.0,19.3781,19.3781,19.3192,19.329,46600.0
2011-05-10 10:20:00,19.69,19.76,19.68,19.7,35000.0,19.329,19.3977,19.3192,19.3388,35000.0
2011-05-10 10:30:00,19.7,19.78,19.7,19.77,49700.0,19.3388,19.4174,19.3388,19.4075,49700.0
2011-05-10 10:40:00,19.77,19.8,19.73,19.79,44100.0,19.4075,19.437,19.3683,19.4272,44100.0
2011-05-10 10:50:00,19.79,19.79,19.71,19.76,131200.0,19.4272,19.4272,19.3486,19.3977,131200.0
2011-05-10 11:00:00,19.76,19.85,19.75,19.85,57100.0,19.3977,19.4861,19.3879,19.4861,57100.0
2011-05-10 11:10:00,19.85,19.86,19.79,19.8,30300.0,19.4861,19.4959,19.4272,19.437,30300.0
2011-05-10 11:20:00,19.8,19.81,19.76,19.79,17700.0,19.437,19.4468,19.3977,19.4272,17700.0
2011-05-10 11:30:00,19.79,19.79,19.74,19.74,62700.0,19.4272,19.4272,19.3781,19.3781,62700.0
2011-05-10 11:40:00,19.74,19.82,19.74,19.8,20500.0,19.3781,19.4566,19.3781,19.437,20500.0
2011-05-10 11:50:00,19.8,19.82,19.77,19.77,17800.0,19.437,19.4566,19.4075,19.4075,17800.0
2011-05-10 12:00:00,19.77,19.81,19.77,19.79,18100.0,19.4075,19.4468,19.4075,19.4272,18100.0
2011-05-10 12:10:00,19.78,19.82,19.76,19.78,23700.0,19.4174,19.4566,19.3977,19.4174,23700.0
2011-05-10 12:20:00,19.78,19.82,19.78,19.81,21300.0,19.4174,19.4566,19.4174,19.4468,21300.0
2011-05-10 12:30:00,19.81,19.82,19.79,19.82,33500.0,19.4468,19.4566,19.4272,19.4566,33500.0
2011-05-10 12:40:00,19.82,19.84,19.81,19.81,17900.0,19.4566,19.4763,19.4468,19.4468,17900.0
2011-05-10 12:50:00,19.81,19.82,19.81,19.81,20900.0,19.4468,19.4566,19.4468,19.4468,20900.0
2011-05-10 13:00:00,19.81,19.82,19.8,19.8,21600.0,19.4468,19.4566,19.437,19.437,21600.0
2011-05-10 13:10:00,19.8,19.81,19.79,19.8,19400.0,19.437,19.4468,19.4272,19.437,19400.0
2011-05-10 13:20:00,19.79,19.8,19.79,19.79,16300.0,19.4272,19.437,19.4272,19.4272,16300.0
2011-05-10 13:30:00,19.79,19.81,19.78,19.79,77300.0,19.4272,19.4468,19.4174,19.4272,77300.0
2011-05-10 13:40:00,19.79,19.81,19.78,19.8,47100.0,19.4272,19.4468,19.4174,19.437,47100.0
2011-05-10 13:50:00,19.79,19.79,19.76,19.79,51800.0,19.4272,19.4272,19.3977,19.4272,51800.0
2011-05-10 14:00:00,19.79,19.82,19.78,19.78,14600.0,19.4272,19.4566,19.4174,19.4174,14600.0
2011-05-10 14:10:00,19.78,19.82,19.78,19.8,15900.0,19.4174,19.4566,19.4174,19.437,15900.0
2011-05-10 14:20:00,19.79,19.81,19.79,19.8,27900.0,19.4272,19.4468,19.4272,19.437,27900.0
2011-05-10 14:30:00,19.8,19.83,19.8,19.82,46000.0,19.437,19.4664,19.437,19.4566,46000.0
2011-05-10 14:40:00,19.84,19.85,19.83,19.84,20000.0,19.4763,19.4861,19.4664,19.4763,20000.0
2011-05-10 14:50:00,19.84,19.84,19.81,19.81,21600.0,19.4763,19.4763,19.4468,19.4468,21600.0
2011-05-10 15:00:00,19.81,19.82,19.8,19.81,22900.0,19.4468,19.4566,19.437,19.4468,22900.0
2011-05-10 15:10:00,19.81,19.84,19.8,19.84,48700.0,19.4468,19.4763,19.437,19.4763,48700.0
2011-05-10 15:20:00,19.84,19.84,19.81,19.82,86400.0,19.4763,19.4763,19.4468,19.4566,86400.0
2011-05-10 15:30:00,19.82,19.83,19.79,19.79,50000.0,19.4566,19.4664,19.4272,19.4272,50000.0
2011-05-10 15:40:00,19.79,19.81,19.77,19.77,84300.0,19.4272,19.4468,19.4075,19.4075,84300.0
2011-05-10 15:50:00,19.77,19.78,19.72,19.75,326000.0,19.4075,19.4174,19.3585,19.3879,326000.0
2011-05-11 09:30:00,19.65,19.69,19.51,19.55,44700.0,19.2897,19.329,19.1523,19.1916,44700.0
2011-05-11 09:40:00,19.55,19.67,19.53,19.67,30400.0,19.1916,19.3094,19.1719,19.3094,30400.0
2011-05-11 09:50:00,19.67,19.71,19.64,19.7,27600.0,19.3094,19.3486,19.2799,19.3388,27600.0
2011-05-11 10:00:00,19.69,19.71,19.61,19.7,46200.0,19.329,19.3486,19.2505,19.3388,46200.0
2011-05-11 10:10:00,19.68,19.8,19.54,19.78,160600.0,19.3192,19.437,19.1818,19.4174,160600.0
2011-05-11 10:20:00,19.78,19.8,19.72,19.72,47700.0,19.4174,19.437,19.3585,19.3585,47700.0
2011-05-11 10:30:00,19.72,19.77,19.6,19.66,128000.0,19.3585,19.4075,19.2407,19.2996,128000.0
2011-05-11 10:40:00,19.66,19.69,19.64,19.67,40500.0,19.2996,19.329,19.2799,19.3094,40500.0
2011-05-11 10:50:00,19.67,19.7,19.61,19.69,63300.0,19.3094,19.3388,19.2505,19.329,63300.0
2011-05-11 11:00:00,19.69,19.73,19.67,19.68,125800.0,19.329,19.3683,19.3094,19.3192,125800.0
2011-05-11 11:10:00,19.68,19.69,19.65,19.68,37700.0,19.3192,19.329,19.2897,19.3192,37700.0
2011-05-11 11:20:00,19.68,19.69,19.66,19.67,29100.0,19.3192,19.329,19.2996,19.3094,29100.0
2011-05-11 11:30:00,19.67,19.7,19.64,19.67,27000.0,19.3094,19.3388,19.2799,19.3094,27000.0
2011-05-11 11:40:00,19.67,19.7,19.64,19.65,19700.0,19.3094,19.3388,19.2799,19.2897,19700.0
2011-05-11 11:50:00,19.65,19.67,19.55,19.57,92200.0,19.2897,19.3094,19.1916,19.2112,92200.0
2011-05-11 12:00:00,19.57,19.57,19.5,19.51,39600.0,19.2112,19.2112,19.1425,19.1523,39600.0
2011-05-11 12:10:00,19.51,19.51,19.4,19.46,60200.0,19.1523,19.1523,19.0443,19.1032,60200.0
2011-05-11 12:20:00,19.45,19.49,19.44,19.45,40000.0,19.0934,19.1327,19.0836,19.0934,40000.0
2011-05-11 12:30:00,19.44,19.5,19.42,19.46,22800.0,19.0836,19.1425,19.064,19.1032,22800.0
2011-05-11 12:40:00,19.46,19.48,19.45,19.45,39800.0,19.1032,19.1229,19.0934,19.0934,39800.0
2011-05-11 12:50:00,19.45,19.51,19.45,19.48,25800.0,19.0934,19.1523,19.0934,19.1229,25800.0
2011-05-11 13:00:00,19.49,19.5,19.47,19.48,16800.0,19.1327,19.1425,19.113,19.1229,16800.0
2011-05-11 13:10:00,19.47,19.51,19.47,19.51,35300.0,19.113,19.1523,19.113,19.1523,35300.0
2011-05-11 13:20:00,19.5,19.54,19.49,19.49,15600.0,19.1425,19.1818,19.1327,19.1327,15600.0
2011-05-11 13:30:00,19.49,19.5,19.38,19.44,45300.0,19.1327,19.1425,19.0247,19.0836,45300.0
2011-05-11 13:40:00,19.44,19.51,19.43,19.47,37400.0,19.0836,19.1523,19.0738,19.113,37400.0
2011-05-11 13:50:00,19.46,19.54,19.46,19.5,48200.0,19.1032,19.1818,19.1032,19.1425,48200.0
2011-05-11 14:00:00,19.5,19.55,19.49,19.55,46000.0,19.1425,19.1916,19.1327,19.1916,46000.0
2011-05-11 14:10:00,19.54,19.58,19.53,19.57,55500.0,19.1818,19.221,19.1719,19.2112,55500.0
2011-05-11 14:20:00,19.57,19.58,19.53,19.56,26200.0,19.2112,19.221,19.1719,19.2014,26200.0
2011-05-11 14:30:00,19.55,19.64,19.55,19.63,29900.0,19.1916,19.2799,19.1916,19.2701,29900.0
2011-05-11 14:40:00,19.63,19.64,19.6,19.62,24100.0,19.2701,19.2799,19.2407,19.2603,24100.0
2011-05-11 14:50:00,19.61,19.62,19.56,19.57,36500.0,19.2505,19.2603,19.2014,19.2112,36500.0
2011-05-11 15:00:00,19.57,19.59,19.56,19.59,22300.0,19.2112,19.2308,19.2014,19.2308,22300.0
2011-05-11 15:10:00,19.59,19.61,19.56,19.6,36600.0,19.2308,19.2505,19.2014,19.2407,36600.0
2011-05-11 15:20:00,19.6,19.66,19.6,19.64,42100.0,19.2407,19.2996,19.2407,19.2799,42100.0
2011-05-11 15:30:00,19.63,19.64,19.57,19.59,45800.0,19.2701,19.2799,19.2112,19.2308,45800.0
2011-05-11 15:40:00,19.59,19.6,19.55,19.6,114600.0,19.2308,19.2407,19.1916,19.2407,114600.0
2011-05-11 15:50:00,19.6,19.64,19.59,19.62,246200.0,19.2407,19.2799,19.2308,19.2603,246200.0
2011-05-12 09:30:00,19.5,19.55,19.38,19.39,97800.0,19.1425,19.1916,19.0247,19.0345,97800.0
2011-05-12 09:40:00,19.39,19.42,19.32,19.41,61900.0,19.0345,19.064,18.9658,19.0541,61900.0
2011-05-12 09:50:00,19.41,19.5,19.39,19.5,41600.0,19.0541,19.1425,19.0345,19.1425,41600.0
2011-05-12 10:00:00,19.49,19.59,19.47,19.58,69200.0,19.1327,19.2308,19.113,19.221,69200.0
2011-05-12 10:10:00,19.58,19.66,19.56,19.57,62000.0,19.221,19.2996,19.2014,19.2112,62000.0
2011-05-12 10:20:00,19.57,19.6,19.55,19.57,88600.0,19.2112,19.2407,19.1916,19.2112,88600.0
2011-05-12 10:30:00,19.57,19.57,19.5,19.52,43100.0,19.2112,19.2112,19.1425,19.1621,43100.0
2011-05-12 10:40:00,19.52,19.52,19.44,19.5,70600.0,19.1621,19.1621,19.0836,19.1425,70600.0
2011-05-12 10:50:00,19.51,19.51,19.44,19.44,27200.0,19.1523,19.1523,19.0836,19.0836,27200.0
2011-05-12 11:00:00,19.42,19.52,19.41,19.52,45800.0,19.064,19.1621,19.0541,19.1621,45800.0
2011-05-12 11:10:00,19.5,19.56,19.5,19.55,20500.0,19.1425,19.2014,19.1425,19.1916,20500.0
2011-05-12 11:20:00,19.55,19.62,19.53,19.61,45100.0,19.1916,19.2603,19.1719,19.2505,45100.0
2011-05-12 11:30:00,19.62,19.65,19.62,19.65,15500.0,19.2603,19.2897,19.2603,19.2897,15500.0
2011-05-12 11:40:00,19.65,19.67,19.63,19.65,14500.0,19.2897,19.3094,19.2701,19.2897,14500.0
2011-05-12 11:50:00,19.65,19.7,19.63,19.64,24200.0,19.2897,19.3388,19.2701,19.2799,24200.0
2011-05-12 12:00:00,19.64,19.66,19.62,19.64,19500.0,19.2799,19.2996,19.2603,19.2799,19500.0
2011-05-12 12:10:00,19.63,19.66,19.63,19.65,12000.0,19.2701,19.2996,19.2701,19.2897,12000.0
2011-05-12 12:20:00,19.64,19.68,19.64,19.68,12600.0,19.2799,19.3192,19.2799,19.3192,12600.0
2011-05-12 12:30:00,19.67,19.7,19.67,19.69,22000.0,19.3094,19.3388,19.3094,19.329,22000.0
2011-05-12 12:40:00,19.68,19.7,19.65,19.68,38700.0,19.3192,19.3388,19.2897,19.3192,38700.0
2011-05-12 12:50:00,19.68,19.73,19.68,19.72,25800.0,19.3192,19.3683,19.3192,19.3585,25800.0
2011-05-12 13:00:00,19.73,19.8,19.72,19.77,47500.0,19.3683,19.437,19.3585,19.4075,47500.0
2011-05-12 13:10:00,19.78,19.85,19.77,19.8,51600.0,19.4174,19.4861,19.4075,19.437,51600.0
2011-05-12 13:20:00,19.79,19.81,19.77,19.77,74100.0,19.4272,19.4468,19.4075,19.4075,74100.0
2011-05-12 13:30:00,19.77,19.78,19.74,19.74,30000.0,19.4075,19.4174,19.3781,19.3781,30000.0
2011-05-12 13:40:00,19.74,19.74,19.69,19.71,27700.0,19.3781,19.3781,19.329,19.3486,27700.0
2011-05-12 13:50:00,19.71,19.73,19.69,19.69,17200.0,19.3486,19.3683,19.329,19.329,17200.0
2011-05-12 14:00:00,19.7,19.72,19.69,19.71,41100.0,19.3388,19.3585,19.329,19.3486,41100.0
2011-05-12 14:10:00,19.71,19.72,19.68,19.68,50400.0,19.3486,19.3585,19.3192,19.3192,50400.0
2011-05-12 14:20:00,19.69,19.69,19.65,19.68,22600.0,19.329,19.329,19.2897,19.3192,22600.0
2011-05-12 14:30:00,19.67,19.7,19.65,19.68,23000.0,19.3094,19.3388,19.2897,19.3192,23000.0
2011-05-12 14:40:00,19.68,19.7,19.66,19.68,69000.0,19.3192,19.3388,19.2996,19.3192,69000.0
2011-05-12 14:50:00,19.67,19.68,19.62,19.64,59900.0,19.3094,19.3192,19.2603,19.2799,59900.0
2011-05-12 15:00:00,19.64,19.67,19.61,19.66,39600.0,19.2799,19.3094,19.2505,19.2996,39600.0
2011-05-12 15:10:00,19.66,19.69,19.63,19.68,25300.0,19.2996,19.329,19.2701,19.3192,25300.0
2011-05-12 15:20:00,19.68,19.68,19.61,19.62,25400.0,19.3192,19.3192,19.2505,19.2603,25400.0
2011-05-12 15:30:00,19.62,19.66,19.62,19.66,48900.0,19.2603,19.2996,19.2603,19.2996,48900.0
2011-05-12 15:40:00,19.66,19.67,19.61,19.65,131800.0,19.2996,19.3094,19.2505,19.2897,131800.0
2011-05-12 15:50:00,19.65,19.65,19.58,19.61,191800.0,19.2897,19.2897,19.221,19.2505,191800.0
2011-05-13 09:30:00,19.67,19.72,19.6,19.67,48600.0,19.3094,19.3585,19.2407,19.3094,48600.0
2011-05-13 09:40:00,19.67,19.73,19.67,19.71,50900.0,19.3094,19.3683,19.3094,19.3486,50900.0
2011-05-13 09:50:00,19.71,19.75,19.71,19.75,76800.0,19.3486,19.3879,19.3486,19.3879,76800.0
2011-05-13 10:00:00,19.76,19.77,19.7,19.7,156700.0,19.3977,19.4075,19.3388,19.3388,156700.0
2011-05-13 10:10:00,19.7,19.72,19.69,19.71,75500.0,19.3388,19.3585,19.329,19.3486,75500.0
2011-05-13 10:20:00,19.71,19.73,19.68,19.73,118600.0,19.3486,19.3683,19.3192,19.3683,118600.0
2011-05-13 10:30:00,19.73,19.78,19.72,19.77,55400.0,19.3683,19.4174,19.3585,19.4075,55400.0
2011-05-13 10:40:00,19.78,19.79,19.73,19.75,100900.0,19.4174,19.4272,19.3683,19.3879,100900.0
2011-05-13 10:50:00,19.76,19.76,19.7,19.7,31500.0,19.3977,19.3977,19.3388,19.3388,31500.0
2011-05-13 11:00:00,19.7,19.7,19.62,19.63,47700.0,19.3388,19.3388,19.2603,19.2701,47700.0
2011-05-13 11:10:00,19.63,19.68,19.61,19.63,39900.0,19.2701,19.3192,19.2505,19.2701,39900.0
2011-05-13 11:20:00,19.63,19.63,19.53,19.56,38700.0,19.2701,19.2701,19.1719,19.2014,38700.0
2011-05-13 11:30:00,19.56,19.61,19.55,19.58,56000.0,19.2014,19.2505,19.1916,19.221,56000.0
2011-05-13 11:40:00,19.58,19.61,19.55,19.56,48700.0,19.221,19.2505,19.1916,19.2014,48700.0
2011-05-13 11:50:00,19.57,19.59,19.5,19.5,58900.0,19.2112,19.2308,19.1425,19.1425,58900.0
2011-05-13 12:00:00,19.5,19.51,19.46,19.46,52500.0,19.1425,19.1523,19.1032,19.1032,52500.0
2011-05-13 12:10:00,19.47,19.5,19.43,19.5,80100.0,19.113,19.1425,19.0738,19.1425,80100.0
2011-05-13 12:20:00,19.5,19.52,19.47,19.52,33400.0,19.1425,19.1621,19.113,19.1621,33400.0
2011-05-13 12:30:00,19.52,19.55,19.5,19.55,57000.0,19.1621,19.1916,19.1425,19.1916,57000.0
2011-05-13 12:40:00,19.55,19.61,19.55,19.61,100000.0,19.1916,19.2505,19.1916,19.2505,100000.0
2011-05-13 12:50:00,19.61,19.66,19.57,19.61,137700.0,19.2505,19.2996,19.2112,19.2505,137700.0
2011-05-13 13:00:00,19.61,19.66,19.59,19.6,73700.0,19.2505,19.2996,19.2308,19.2407,73700.0
2011-05-13 13:10:00,19.61,19.68,19.6,19.68,67500.0,19.2505,19.3192,19.2407,19.3192,67500.0
2011-05-13 13:20:00,19.68,19.71,19.67,19.68,41200.0,19.3192,19.3486,19.3094,19.3192,41200.0
2011-05-13 13:30:00,19.69,19.7,19.65,19.66,34700.0,19.329,19.3388,19.2897,19.2996,34700.0
2011-05-13 13:40:00,19.66,19.66,19.61,19.61,28600.0,19.2996,19.2996,19.2505,19.2505,28600.0
2011-05-13 13:50:00,19.61,19.62,19.58,19.58,28400.0,19.2505,19.2603,19.221,19.221,28400.0
2011-05-13 14:00:00,19.59,19.67,19.58,19.67,50400.0,19.2308,19.3094,19.221,19.3094,50400.0
2011-05-13 14:10:00,19.67,19.73,19.67,19.72,41700.0,19.3094,19.3683,19.3094,19.3585,41700.0
2011-05-13 14:20:00,19.72,19.76,19.72,19.76,18500.0,19.3585,19.3977,19.3585,19.3977,18500.0
2011-05-13 14:30:00,19.75,19.77,19.72,19.76,100900.0,19.3879,19.4075,19.3585,19.3977,100900.0
2011-05-13 14:40:00,19.77,19.77,19.74,19.75,143400.0,19.4075,19.4075,19.3781,19.3879,143400.0
2011-05-13 14:50:00,19.75,19.78,19.75,19.76,45900.0,19.3879,19.4174,19.3879,19.3977,45900.0
2011-05-13 15:00:00,19.75,19.76,19.75,19.76,136000.0,19.3879,19.3977,19.3879,19.3977,136000.0
2011-05-13 15:10:00,19.76,19.78,19.75,19.75,69900.0,19.3977,19.4174,19.3879,19.3879,69900.0
2011-05-13 15:20:00,19.75,19.76,19.75,19.76,179500.0,19.3879,19.3977,19.3879,19.3977,179500.0
2011-05-13 15:30:00,19.75,19.78,19.75,19.76,98500.0,19.3879,19.4174,19.3879,19.3977,98500.0
2011-05-13 15:40:00,19.76,19.81,19.76,19.78,372800.0,19.3977,19.4468,19.3977,19.4174,372800.0
2011-05-13 15:50:00,19.77,19.78,19.72,19.73,265800.0,19.4075,19.4174,19.3585,19.3683,265800.0
2011-05-16 09:30:00,19.68,19.73,19.64,19.69,66500.0,19.3192,19.3683,19.2799,19.329,66500.0
2011-05-16 09:40:00,19.69,19.71,19.62,19.62,43600.0,19.329,19.3486,19.2603,19.2603,43600.0
2011-05-16 09:50:00,19.63,19.65,19.55,19.62,62600.0,19.2701,19.2897,19.1916,19.2603,62600.0
2011-05-16 10:00:00,19.61,19.71,19.61,19.67,58000.0,19.2505,19.3486,19.2505,19.3094,58000.0
2011-05-16 10:10:00,19.67,19.75,19.65,19.75,55800.0,19.3094,19.3879,19.2897,19.3879,55800.0
2011-05-16 10:20:00,19.75,19.76,19.69,19.71,45900.0,19.3879,19.3977,19.329,19.3486,45900.0
2011-05-16 10:30:00,19.71,19.75,19.68,19.73,49400.0,19.3486,19.3879,19.3192,19.3683,49400.0
2011-05-16 10:40:00,19.72,19.76,19.71,19.73,33800.0,19.3585,19.3977,19.3486,19.3683,33800.0
2011-05-16 10:50:00,19.73,19.76,19.72,19.76,57000.0,19.3683,19.3977,19.3585,19.3977,57000.0
2011-05-16 11:00:00,19.76,19.78,19.74,19.76,119400.0,19.3977,19.4174,19.3781,19.3977,119400.0
2011-05-16 11:10:00,19.76,19.78,19.75,19.75,26800.0,19.3977,19.4174,19.3879,19.3879,26800.0
2011-05-16 11:20:00,19.76,19.77,19.74,19.75,94600.0,19.3977,19.4075,19.3781,19.3879,94600.0
2011-05-16 11:30:00,19.75,19.75,19.69,19.71,94700.0,19.3879,19.3879,19.329,19.3486,94700.0
2011-05-16 11:40:00,19.7,19.71,19.67,19.7,35300.0,19.3388,19.3486,19.3094,19.3388,35300.0
2011-05-16 11:50:00,19.69,19.7,19.67,19.69,24600.0,19.329,19.3388,19.3094,19.329,24600.0
2011-05-16 12:00:00,19.69,19.69,19.65,19.67,69600.0,19.329,19.329,19.2897,19.3094,69600.0
2011-05-16 12:10:00,19.67,19.68,19.66,19.68,17000.0,19.3094,19.3192,19.2996,19.3192,17000.0
2011-05-16 12:20:00,19.68,19.7,19.66,19.7,41100.0,19.3192,19.3388,19.2996,19.3388,41100.0
2011-05-16 12:30:00,19.7,19.79,19.69,19.75,237100.0,19.3388,19.4272,19.329,19.3879,237100.0
2011-05-16 12:40:00,19.76,19.76,19.73,19.75,34300.0,19.3977,19.3977,19.3683,19.3879,34300.0
2011-05-16 12:50:00,19.75,19.76,19.69,19.7,65700.0,19.3879,19.3977,19.329,19.3388,65700.0
2011-05-16 13:00:00,19.7,19.73,19.69,19.7,102000.0,19.3388,19.3683,19.329,19.3388,102000.0
2011-05-16 13:10:00,19.7,19.74,19.67,19.74,129500.0,19.3388,19.3781,19.3094,19.3781,129500.0
2011-05-16 13:20:00,19.73,19.74,19.7,19.73,23700.0,19.3683,19.3781,19.3388,19.3683,23700.0
2011-05-16 13:30:00,19.73,19.76,19.72,19.75,18700.0,19.3683,19.3977,19.3585,19.3879,18700.0
2011-05-16 13:40:00,19.74,19.76,19.73,19.74,31900.0,19.3781,19.3977,19.3683,19.3781,31900.0
2011-05-16 13:50:00,19.75,19.76,19.73,19.73,23700.0,19.3879,19.3977,19.3683,19.3683,23700.0
2011-05-16 14:00:00,19.73,19.76,19.72,19.76,37600.0,19.3683,19.3977,19.3585,19.3977,37600.0
2011-05-16 14:10:00,19.76,19.76,19.74,19.75,25700.0,19.3977,19.3977,19.3781,19.3879,25700.0
2011-05-16 14:20:00,19.74,19.76,19.72,19.73,59500.0,19.3781,19.3977,19.3585,19.3683,59500.0
2011-05-16 14:30:00,19.72,19.75,19.69,19.72,48200.0,19.3585,19.3879,19.329,19.3585,48200.0
2011-05-16 14:40:00,19.72,19.73,19.68,19.73,48300.0,19.3585,19.3683,19.3192,19.3683,48300.0
2011-05-16 14:50:00,19.73,19.75,19.71,19.73,58100.0,19.3683,19.3879,19.3486,19.3683,58100.0
2011-05-16 15:00:00,19.73,19.76,19.73,19.74,36300.0,19.3683,19.3977,19.3683,19.3781,36300.0
2011-05-16 15:10:00,19.75,19.75,19.69,19.71,38300.0,19.3879,19.3879,19.329,19.3486,38300.0
2011-05-16 15:20:00,19.71,19.71,19.67,19.67,57600.0,19.3486,19.3486,19.3094,19.3094,57600.0
2011-05-16 15:30:00,19.68,19.69,19.66,19.68,60700.0,19.3192,19.329,19.2996,19.3192,60700.0
2011-05-16 15:40:00,19.67,19.68,19.62,19.66,88200.0,19.3094,19.3192,19.2603,19.2996,88200.0
2011-05-16 15:50:00,19.65,19.68,19.63,19.66,128600.0,19.2897,19.3192,19.2701,19.2996,128600.0
2011-05-17 09:30:00,19.51,19.58,19.5,19.53,63200.0,19.1523,19.221,19.1425,19.1719,63200.0
2011-05-17 09:40:00,19.52,19.59,19.5,19.53,77700.0,19.1621,19.2308,19.1425,19.1719,77700.0
2011-05-17 09:50:00,19.53,19.62,19.5,19.61,56300.0,19.1719,19.2603,19.1425,19.2505,56300.0
2011-05-17 10:00:00,19.6,19.61,19.42,19.43,90700.0,19.2407,19.2505,19.064,19.0738,90700.0
2011-05-17 10:10:00,19.43,19.47,19.42,19.47,111500.0,19.0738,19.113,19.064,19.113,111500.0
2011-05-17 10:20:00,19.46,19.51,19.43,19.49,46300.0,19.1032,19.1523,19.0738,19.1327,46300.0
2011-05-17 10:30:00,19.5,19.5,19.44,19.45,32600.0,19.1425,19.1425,19.0836,19.0934,32600.0
2011-05-17 10:40:00,19.45,19.45,19.39,19.4,141300.0,19.0934,19.0934,19.0345,19.0443,141300.0
2011-05-17 10:50:00,19.4,19.42,19.32,19.34,76600.0,19.0443,19.064,18.9658,18.9854,76600.0
2011-05-17 11:00:00,19.35,19.36,19.22,19.23,86100.0,18.9952,19.0051,18.8676,18.8774,86100.0
2011-05-17 11:10:00,19.23,19.24,19.14,19.16,106200.0,18.8774,18.8873,18.7891,18.8087,106200.0
2011-05-17 11:20:00,19.17,19.2,19.1,19.11,93200.0,18.8185,18.848,18.7498,18.7596,93200.0
2011-05-17 11:30:00,19.11,19.14,19.0,19.02,124100.0,18.7596,18.7891,18.6517,18.6713,124100.0
2011-05-17 11:40:00,19.01,19.12,19.0,19.12,55100.0,18.6615,18.7695,18.6517,18.7695,55100.0
2011-05-17 11:50:00,19.13,19.19,19.1,19.18,55100.0,18.7793,18.8382,18.7498,18.8284,55100.0
2011-05-17 12:00:00,19.17,19.19,19.12,19.13,47600.0,18.8185,18.8382,18.7695,18.7793,47600.0
2011-05-17 12:10:00,19.13,19.19,19.12,19.19,32700.0,18.7793,18.8382,18.7695,18.8382,32700.0
2011-05-17 12:20:00,19.19,19.23,19.15,19.16,42300.0,18.8382,18.8774,18.7989,18.8087,42300.0
2011-05-17 12:30:00,19.16,19.18,19.12,19.16,54200.0,18.8087,18.8284,18.7695,18.8087,54200.0
2011-05-17 12:40:00,19.16,19.18,19.12,19.15,50500.0,18.8087,18.8284,18.7695,18.7989,50500.0
2011-05-17 12:50:00,19.15,19.16,19.1,19.14,51300.0,18.7989,18.8087,18.7498,18.7891,51300.0
2011-05-17 13:00:00,19.14,19.14,19.11,19.13,39000.0,18.7891,18.7891,18.7596,18.7793,39000.0
2011-05-17 13:10:00,19.12,19.16,19.1,19.14,54700.0,18.7695,18.8087,18.7498,18.7891,54700.0
2011-05-17 13:20:00,19.14,19.19,19.13,19.17,36500.0,18.7891,18.8382,18.7793,18.8185,36500.0
2011-05-17 13:30:00,19.17,19.18,19.0,19.14,76800.0,18.8185,18.8284,18.6517,18.7891,76800.0
2011-05-17 13:40:00,19.14,19.16,19.12,19.12,45200.0,18.7891,18.8087,18.7695,18.7695,45200.0
2011-05-17 13:50:00,19.13,19.13,19.09,19.13,74600.0,18.7793,18.7793,18.74,18.7793,74600.0
2011-05-17 14:00:00,19.12,19.17,19.12,19.14,87700.0,18.7695,18.8185,18.7695,18.7891,87700.0
2011-05-17 14:10:00,19.14,19.14,19.11,19.11,41600.0,18.7891,18.7891,18.7596,18.7596,41600.0
2011-05-17 14:20:00,19.11,19.12,19.05,19.07,59300.0,18.7596,18.7695,18.7007,18.7204,59300.0
2011-05-17 14:30:00,19.08,19.11,19.07,19.11,137300.0,18.7302,18.7596,18.7204,18.7596,137300.0
2011-05-17 14:40:00,19.11,19.12,19.07,19.11,95100.0,18.7596,18.7695,18.7204,18.7596,95100.0
2011-05-17 14:50:00,19.11,19.15,19.11,19.15,74700.0,18.7596,18.7989,18.7596,18.7989,74700.0
2011-05-17 15:00:00,19.15,19.16,19.12,19.14,88400.0,18.7989,18.8087,18.7695,18.7891,88400.0
2011-05-17 15:10:00,19.15,19.16,19.12,19.14,92500.0,18.7989,18.8087,18.7695,18.7891,92500.0
2011-05-17 15:20:00,19.13,19.14,19.11,19.11,90800.0,18.7793,18.7891,18.7596,18.7596,90800.0
2011-05-17 15:30:00,19.12,19.14,19.11,19.14,122000.0,18.7695,18.7891,18.7596,18.7891,122000.0
2011-05-17 15:40:00,19.14,19.14,19.1,19.1,108700.0,18.7891,18.7891,18.7498,18.7498,108700.0
2011-05-17 15:50:00,19.1,19.15,19.07,19.14,293500.0,18.7498,18.7989,18.7204,18.7891,293500.0
2011-05-18 09:30:00,19.18,19.23,19.1,19.15,38700.0,18.8284,18.8774,18.7498,18.7989,38700.0
2011-05-18 09:40:00,19.15,19.31,19.14,19.3,43100.0,18.7989,18.956,18.7891,18.9462,43100.0
2011-05-18 09:50:00,19.3,19.31,19.22,19.23,46500.0,18.9462,18.956,18.8676,18.8774,46500.0
2011-05-18 10:00:00,19.24,19.35,19.22,19.32,57500.0,18.8873,18.9952,18.8676,18.9658,57500.0
2011-05-18 10:10:00,19.32,19.38,19.29,19.37,66200.0,18.9658,19.0247,18.9363,19.0149,66200.0
2011-05-18 10:20:00,19.38,19.38,19.32,19.35,85400.0,19.0247,19.0247,18.9658,18.9952,85400.0
2011-05-18 10:30:00,19.35,19.46,19.34,19.42,79800.0,18.9952,19.1032,18.9854,19.064,79800.0
2011-05-18 10:40:00,19.42,19.48,19.42,19.48,24300.0,19.064,19.1229,19.064,19.1229,24300.0
2011-05-18 10:50:00,19.47,19.49,19.45,19.46,26100.0,19.113,19.1327,19.0934,19.1032,26100.0
2011-05-18 11:00:00,19.46,19.51,19.46,19.49,31600.0,19.1032,19.1523,19.1032,19.1327,31600.0
2011-05-18 11:10:00,19.5,19.5,19.46,19.47,27800.0,19.1425,19.1425,19.1032,19.113,27800.0
2011-05-18 11:20:00,19.47,19.48,19.46,19.47,22200.0,19.113,19.1229,19.1032,19.113,22200.0
2011-05-18 11:30:00,19.47,19.47,19.41,19.44,42800.0,19.113,19.113,19.0541,19.0836,42800.0
2011-05-18 11:40:00,19.44,19.45,19.44,19.44,10600.0,19.0836,19.0934,19.0836,19.0836,10600.0
2011-05-18 11:50:00,19.44,19.45,19.44,19.45,8500.0,19.0836,19.0934,19.0836,19.0934,8500.0
2011-05-18 12:00:00,19.45,19.51,19.45,19.5,37400.0,19.0934,19.1523,19.0934,19.1425,37400.0
2011-05-18 12:10:00,19.49,19.49,19.45,19.46,23900.0,19.1327,19.1327,19.0934,19.1032,23900.0
2011-05-18 12:20:00,19.45,19.45,19.44,19.44,8100.0,19.0934,19.0934,19.0836,19.0836,8100.0
2011-05-18 12:30:00,19.44,19.46,19.42,19.42,12500.0,19.0836,19.1032,19.064,19.064,12500.0
2011-05-18 12:40:00,19.42,19.43,19.4,19.41,29500.0,19.064,19.0738,19.0443,19.0541,29500.0
2011-05-18 12:50:00,19.41,19.41,19.39,19.4,18300.0,19.0541,19.0541,19.0345,19.0443,18300.0
2011-05-18 13:00:00,19.41,19.41,19.38,19.4,117100.0,19.0541,19.0541,19.0247,19.0443,117100.0
2011-05-18 13:10:00,19.4,19.41,19.39,19.39,19900.0,19.0443,19.0541,19.0345,19.0345,19900.0
2011-05-18 13:20:00,19.39,19.39,19.36,19.37,72200.0,19.0345,19.0345,19.0051,19.0149,72200.0
2011-05-18 13:30:00,19.36,19.38,19.35,19.37,25600.0,19.0051,19.0247,18.9952,19.0149,25600.0
2011-05-18 13:40:00,19.36,19.37,19.35,19.36,24800.0,19.0051,19.0149,18.9952,19.0051,24800.0
2011-05-18 13:50:00,19.35,19.39,19.35,19.39,35100.0,18.9952,19.0345,18.9952,19.0345,35100.0
2011-05-18 14:00:00,19.38,19.45,19.36,19.44,66700.0,19.0247,19.0934,19.0051,19.0836,66700.0
2011-05-18 14:10:00,19.44,19.45,19.42,19.44,30800.0,19.0836,19.0934,19.064,19.0836,30800.0
2011-05-18 14:20:00,19.44,19.44,19.41,19.44,46900.0,19.0836,19.0836,19.0541,19.0836,46900.0
2011-05-18 14:30:00,19.44,19.49,19.41,19.41,128100.0,19.0836,19.1327,19.0541,19.0541,128100.0
2011-05-18 14:40:00,19.42,19.42,19.38,19.38,55800.0,19.064,19.064,19.0247,19.0247,55800.0
2011-05-18 14:50:00,19.39,19.4,19.37,19.38,75700.0,19.0345,19.0443,19.0149,19.0247,75700.0
2011-05-18 15:00:00,19.38,19.42,19.38,19.4,125000.0,19.0247,19.064,19.0247,19.0443,125000.0
2011-05-18 15:10:00,19.4,19.41,19.37,19.39,50700.0,19.0443,19.0541,19.0149,19.0345,50700.0
2011-05-18 15:20:00,19.39,19.4,19.38,19.38,27100.0,19.0345,19.0443,19.0247,19.0247,27100.0
2011-05-18 15:30:00,19.39,19.41,19.38,19.41,46300.0,19.0345,19.0541,19.0247,19.0541,46300.0
2011-05-18 15:40:00,19.41,19.45,19.37,19.43,99500.0,19.0541,19.0934,19.0149,19.0738,99500.0
2011-05-18 15:50:00,19.42,19.45,19.41,19.42,106700.0,19.064,19.0934,19.0541,19.064,106700.0
2011-05-19 09:30:00,19.55,19.69,19.53,19.61,39800.0,19.1916,19.329,19.1719,19.2505,39800.0
2011-05-19 09:40:00,19.61,19.62,19.53,19.6,27400.0,19.2505,19.2603,19.1719,19.2407,27400.0
2011-05-19 09:50:00,19.6,19.66,19.58,19.66,25500.0,19.2407,19.2996,19.221,19.2996,25500.0
2011-05-19 10:00:00,19.66,19.72,19.56,19.66,83000.0,19.2996,19.3585,19.2014,19.2996,83000.0
2011-05-19 10:10:00,19.65,19.68,19.56,19.68,44200.0,19.2897,19.3192,19.2014,19.3192,44200.0
2011-05-19 10:20:00,19.67,19.72,19.66,19.72,43300.0,19.3094,19.3585,19.2996,19.3585,43300.0
2011-05-19 10:30:00,19.72,19.72,19.62,19.65,43300.0,19.3585,19.3585,19.2603,19.2897,43300.0
2011-05-19 10:40:00,19.65,19.65,19.55,19.55,34500.0,19.2897,19.2897,19.1916,19.1916,34500.0
2011-05-19 10:50:00,19.56,19.56,19.48,19.48,17800.0,19.2014,19.2014,19.1229,19.1229,17800.0
2011-05-19 11:00:00,19.48,19.53,19.48,19.5,25300.0,19.1229,19.1719,19.1229,19.1425,25300.0
2011-05-19 11:10:00,19.5,19.52,19.47,19.51,15500.0,19.1425,19.1621,19.113,19.1523,15500.0
2011-05-19 11:20:00,19.52,19.52,19.49,19.49,22900.0,19.1621,19.1621,19.1327,19.1327,22900.0
2011-05-19 11:30:00,19.5,19.54,19.49,19.51,26400.0,19.1425,19.1818,19.1327,19.1523,26400.0
2011-05-19 11:40:00,19.5,19.52,19.49,19.51,11500.0,19.1425,19.1621,19.1327,19.1523,11500.0
2011-05-19 11:50:00,19.51,19.51,19.46,19.51,10700.0,19.1523,19.1523,19.1032,19.1523,10700.0
2011-05-19 12:00:00,19.5,19.57,19.5,19.56,23700.0,19.1425,19.2112,19.1425,19.2014,23700.0
2011-05-19 12:10:00,19.55,19.58,19.55,19.58,15900.0,19.1916,19.221,19.1916,19.221,15900.0
2011-05-19 12:20:00,19.58,19.6,19.53,19.6,21800.0,19.221,19.2407,19.1719,19.2407,21800.0
2011-05-19 12:30:00,19.6,19.64,19.59,19.63,48300.0,19.2407,19.2799,19.2308,19.2701,48300.0
2011-05-19 12:40:00,19.63,19.63,19.59,19.61,15000.0,19.2701,19.2701,19.2308,19.2505,15000.0
2011-05-19 12:50:00,19.61,19.63,19.6,19.63,11500.0,19.2505,19.2701,19.2407,19.2701,11500.0
2011-05-19 13:00:00,19.63,19.63,19.6,19.63,12500.0,19.2701,19.2701,19.2407,19.2701,12500.0
2011-05-19 13:10:00,19.63,19.66,19.63,19.66,12100.0,19.2701,19.2996,19.2701,19.2996,12100.0
2011-05-19 13:20:00,19.66,19.67,19.62,19.62,10900.0,19.2996,19.3094,19.2603,19.2603,10900.0
2011-05-19 13:30:00,19.63,19.63,19.61,19.62,4100.0,19.2701,19.2701,19.2505,19.2603,4100.0
2011-05-19 13:40:00,19.61,19.64,19.6,19.64,19400.0,19.2505,19.2799,19.2407,19.2799,19400.0
2011-05-19 13:50:00,19.64,19.66,19.62,19.64,21300.0,19.2799,19.2996,19.2603,19.2799,21300.0
2011-05-19 14:00:00,19.64,19.68,19.64,19.64,16500.0,19.2799,19.3192,19.2799,19.2799,16500.0
2011-05-19 14:10:00,19.64,19.65,19.6,19.61,22400.0,19.2799,19.2897,19.2407,19.2505,22400.0
2011-05-19 14:20:00,19.61,19.63,19.59,19.61,36300.0,19.2505,19.2701,19.2308,19.2505,36300.0
2011-05-19 14:30:00,19.61,19.61,19.59,19.61,20500.0,19.2505,19.2505,19.2308,19.2505,20500.0
2011-05-19 14:40:00,19.61,19.62,19.55,19.6,30100.0,19.2505,19.2603,19.1916,19.2407,30100.0
2011-05-19 14:50:00,19.61,19.63,19.6,19.63,21100.0,19.2505,19.2701,19.2407,19.2701,21100.0
2011-05-19 15:00:00,19.63,19.65,19.61,19.63,21500.0,19.2701,19.2897,19.2505,19.2701,21500.0
2011-05-19 15:10:00,19.63,19.63,19.59,19.62,42500.0,19.2701,19.2701,19.2308,19.2603,42500.0
2011-05-19 15:20:00,19.61,19.62,19.6,19.6,14600.0,19.2505,19.2603,19.2407,19.2407,14600.0
2011-05-19 15:30:00,19.6,19.62,19.58,19.61,44200.0,19.2407,19.2603,19.221,19.2505,44200.0
2011-05-19 15:40:00,19.62,19.65,19.61,19.64,80400.0,19.2603,19.2897,19.2505,19.2799,80400.0
2011-05-19 15:50:00,19.64,19.67,19.63,19.67,196100.0,19.2799,19.3094,19.2701,19.3094,196100.0
2011-05-20 09:30:00,19.63,19.63,19.52,19.57,91500.0,19.2701,19.2701,19.1621,19.2112,91500.0
2011-05-20 09:40:00,19.56,19.6,19.55,19.55,31200.0,19.2014,19.2407,19.1916,19.1916,31200.0
2011-05-20 09:50:00,19.56,19.58,19.54,19.58,39500.0,19.2014,19.221,19.1818,19.221,39500.0
2011-05-20 10:00:00,19.58,19.62,19.54,19.57,67700.0,19.221,19.2603,19.1818,19.2112,67700.0
2011-05-20 10:10:00,19.57,19.66,19.55,19.66,94300.0,19.2112,19.2996,19.1916,19.2996,94300.0
2011-05-20 10:20:00,19.66,19.71,19.65,19.71,56900.0,19.2996,19.3486,19.2897,19.3486,56900.0
2011-05-20 10:30:00,19.7,19.73,19.69,19.7,83200.0,19.3388,19.3683,19.329,19.3388,83200.0
2011-05-20 10:40:00,19.7,19.71,19.65,19.67,76400.0,19.3388,19.3486,19.2897,19.3094,76400.0
2011-05-20 10:50:00,19.67,19.71,19.66,19.7,86200.0,19.3094,19.3486,19.2996,19.3388,86200.0
2011-05-20 11:00:00,19.7,19.71,19.69,19.7,158300.0,19.3388,19.3486,19.329,19.3388,158300.0
2011-05-20 11:10:00,19.7,19.71,19.68,19.69,116500.0,19.3388,19.3486,19.3192,19.329,116500.0
2011-05-20 11:20:00,19.69,19.71,19.69,19.7,40600.0,19.329,19.3486,19.329,19.3388,40600.0
2011-05-20 11:30:00,19.7,19.73,19.69,19.7,64100.0,19.3388,19.3683,19.329,19.3388,64100.0
2011-05-20 11:40:00,19.7,19.71,19.68,19.69,85600.0,19.3388,19.3486,19.3192,19.329,85600.0
2011-05-20 11:50:00,19.68,19.69,19.67,19.68,25100.0,19.3192,19.329,19.3094,19.3192,25100.0
2011-05-20 12:00:00,19.69,19.7,19.66,19.66,54200.0,19.329,19.3388,19.2996,19.2996,54200.0
2011-05-20 12:10:00,19.67,19.72,19.67,19.7,63300.0,19.3094,19.3585,19.3094,19.3388,63300.0
2011-05-20 12:20:00,19.71,19.75,19.71,19.74,64800.0,19.3486,19.3879,19.3486,19.3781,64800.0
2011-05-20 12:30:00,19.74,19.78,19.73,19.78,66700.0,19.3781,19.4174,19.3683,19.4174,66700.0
2011-05-20 12:40:00,19.78,19.78,19.75,19.75,97200.0,19.4174,19.4174,19.3879,19.3879,97200.0
2011-05-20 12:50:00,19.75,19.76,19.69,19.7,85400.0,19.3879,19.3977,19.329,19.3388,85400.0
2011-05-20 13:00:00,19.71,19.75,19.71,19.74,68500.0,19.3486,19.3879,19.3486,19.3781,68500.0
2011-05-20 13:10:00,19.74,19.76,19.73,19.74,98000.0,19.3781,19.3977,19.3683,19.3781,98000.0
2011-05-20 13:20:00,19.74,19.76,19.73,19.76,79700.0,19.3781,19.3977,19.3683,19.3977,79700.0
2011-05-20 13:30:00,19.76,19.81,19.75,19.81,32700.0,19.3977,19.4468,19.3879,19.4468,32700.0
2011-05-20 13:40:00,19.82,19.82,19.77,19.8,37500.0,19.4566,19.4566,19.4075,19.437,37500.0
2011-05-20 13:50:00,19.81,19.84,19.8,19.84,36300.0,19.4468,19.4763,19.437,19.4763,36300.0
2011-05-20 14:00:00,19.84,19.87,19.83,19.85,44400.0,19.4763,19.5057,19.4664,19.4861,44400.0
2011-05-20 14:10:00,19.86,19.92,19.85,19.92,45400.0,19.4959,19.5548,19.4861,19.5548,45400.0
2011-05-20 14:20:00,19.92,19.93,19.9,19.93,37700.0,19.5548,19.5646,19.5352,19.5646,37700.0
2011-05-20 14:30:00,19.92,19.93,19.84,19.86,56600.0,19.5548,19.5646,19.4763,19.4959,56600.0
2011-05-20 14:40:00,19.85,19.89,19.85,19.87,29200.0,19.4861,19.5253,19.4861,19.5057,29200.0
2011-05-20 14:50:00,19.87,19.88,19.84,19.85,42500.0,19.5057,19.5155,19.4763,19.4861,42500.0
2011-05-20 15:00:00,19.85,19.87,19.83,19.84,66500.0,19.4861,19.5057,19.4664,19.4763,66500.0
2011-05-20 15:10:00,19.84,19.84,19.82,19.83,68600.0,19.4763,19.4763,19.4566,19.4664,68600.0
2011-05-20 15:20:00,19.83,19.85,19.81,19.81,84700.0,19.4664,19.4861,19.4468,19.4468,84700.0
2011-05-20 15:30:00,19.81,19.85,19.81,19.83,103700.0,19.4468,19.4861,19.4468,19.4664,103700.0
2011-05-20 15:40:00,19.84,19.85,19.82,19.83,140300.0,19.4763,19.4861,19.4566,19.4664,140300.0
2011-05-20 15:50:00,19.83,19.84,19.73,19.74,267400.0,19.4664,19.4763,19.3683,19.3781,267400.0
2011-05-23 09:30:00,19.33,19.38,19.3,19.34,60500.0,18.9756,19.0247,18.9462,18.9854,60500.0
2011-05-23 09:40:00,19.33,19.38,19.32,19.37,54700.0,18.9756,19.0247,18.9658,19.0149,54700.0
2011-05-23 09:50:00,19.37,19.42,19.36,19.4,53400.0,19.0149,19.064,19.0051,19.0443,53400.0
2011-05-23 10:00:00,19.41,19.47,19.4,19.47,45600.0,19.0541,19.113,19.0443,19.113,45600.0
2011-05-23 10:10:00,19.47,19.52,19.46,19.48,80800.0,19.113,19.1621,19.1032,19.1229,80800.0
2011-05-23 10:20:00,19.48,19.53,19.47,19.53,62000.0,19.1229,19.1719,19.113,19.1719,62000.0
2011-05-23 10:30:00,19.52,19.58,19.52,19.53,37600.0,19.1621,19.221,19.1621,19.1719,37600.0
2011-05-23 10:40:00,19.52,19.52,19.48,19.49,18700.0,19.1621,19.1621,19.1229,19.1327,18700.0
2011-05-23 10:50:00,19.48,19.54,19.46,19.5,29200.0,19.1229,19.1818,19.1032,19.1425,29200.0
2011-05-23 11:00:00,19.5,19.54,19.47,19.51,29000.0,19.1425,19.1818,19.113,19.1523,29000.0
2011-05-23 11:10:00,19.51,19.53,19.46,19.5,46500.0,19.1523,19.1719,19.1032,19.1425,46500.0
2011-05-23 11:20:00,19.5,19.55,19.5,19.54,34800.0,19.1425,19.1916,19.1425,19.1818,34800.0
2011-05-23 11:30:00,19.54,19.55,19.46,19.48,31200.0,19.1818,19.1916,19.1032,19.1229,31200.0
2011-05-23 11:40:00,19.48,19.5,19.47,19.49,51900.0,19.1229,19.1425,19.113,19.1327,51900.0
2011-05-23 11:50:00,19.48,19.51,19.47,19.48,42600.0,19.1229,19.1523,19.113,19.1229,42600.0
2011-05-23 12:00:00,19.48,19.49,19.44,19.44,31200.0,19.1229,19.1327,19.0836,19.0836,31200.0
2011-05-23 12:10:00,19.44,19.45,19.39,19.43,34200.0,19.0836,19.0934,19.0345,19.0738,34200.0
2011-05-23 12:20:00,19.43,19.44,19.41,19.42,25900.0,19.0738,19.0836,19.0541,19.064,25900.0
2011-05-23 12:30:00,19.43,19.48,19.43,19.46,30500.0,19.0738,19.1229,19.0738,19.1032,30500.0
2011-05-23 12:40:00,19.47,19.48,19.45,19.46,21600.0,19.113,19.1229,19.0934,19.1032,21600.0
2011-05-23 12:50:00,19.46,19.48,19.44,19.46,30700.0,19.1032,19.1229,19.0836,19.1032,30700.0
2011-05-23 13:00:00,19.46,19.47,19.44,19.47,23000.0,19.1032,19.113,19.0836,19.113,23000.0
2011-05-23 13:10:00,19.47,19.48,19.45,19.46,17300.0,19.113,19.1229,19.0934,19.1032,17300.0
2011-05-23 13:20:00,19.47,19.47,19.42,19.42,16000.0,19.113,19.113,19.064,19.064,16000.0
2011-05-23 13:30:00,19.43,19.43,19.4,19.41,14100.0,19.0738,19.0738,19.0443,19.0541,14100.0
2011-05-23 13:40:00,19.41,19.42,19.4,19.41,6800.0,19.0541,19.064,19.0443,19.0541,6800.0
2011-05-23 13:50:00,19.41,19.43,19.39,19.42,43700.0,19.0541,19.0738,19.0345,19.064,43700.0
2011-05-23 14:00:00,19.42,19.46,19.41,19.43,54700.0,19.064,19.1032,19.0541,19.0738,54700.0
2011-05-23 14:10:00,19.44,19.47,19.44,19.44,21800.0,19.0836,19.113,19.0836,19.0836,21800.0
2011-05-23 14:20:00,19.44,19.47,19.43,19.46,25100.0,19.0836,19.113,19.0738,19.1032,25100.0
2011-05-23 14:30:00,19.45,19.55,19.44,19.51,30500.0,19.0934,19.1916,19.0836,19.1523,30500.0
2011-05-23 14:40:00,19.5,19.51,19.45,19.45,52300.0,19.1425,19.1523,19.0934,19.0934,52300.0
2011-05-23 14:50:00,19.44,19.49,19.44,19.46,32800.0,19.0836,19.1327,19.0836,19.1032,32800.0
2011-05-23 15:00:00,19.46,19.49,19.45,19.45,20200.0,19.1032,19.1327,19.0934,19.0934,20200.0
2011-05-23 15:10:00,19.46,19.46,19.42,19.45,28000.0,19.1032,19.1032,19.064,19.0934,28000.0
2011-05-23 15:20:00,19.45,19.46,19.43,19.44,29400.0,19.0934,19.1032,19.0738,19.0836,29400.0
2011-05-23 15:30:00,19.44,19.45,19.41,19.41,20100.0,19.0836,19.0934,19.0541,19.0541,20100.0
2011-05-23 15:40:00,19.41,19.43,19.4,19.42,48300.0,19.0541,19.0738,19.0443,19.064,48300.0
2011-05-23 15:50:00,19.43,19.45,19.39,19.43,202500.0,19.0738,19.0934,19.0345,19.0738,202500.0
2011-05-24 09:30:00,19.45,19.51,19.4,19.4,59200.0,19.0934,19.1523,19.0443,19.0443,59200.0
2011-05-24 09:40:00,19.4,19.43,19.4,19.41,57800.0,19.0443,19.0738,19.0443,19.0541,57800.0
2011-05-24 09:50:00,19.41,19.48,19.4,19.47,32800.0,19.0541,19.1229,19.0443,19.113,32800.0
2011-05-24 10:00:00,19.48,19.52,19.47,19.52,67500.0,19.1229,19.1621,19.113,19.1621,67500.0
2011-05-24 10:10:00,19.51,19.56,19.51,19.56,30500.0,19.1523,19.2014,19.1523,19.2014,30500.0
2011-05-24 10:20:00,19.56,19.58,19.47,19.47,60500.0,19.2014,19.221,19.113,19.113,60500.0
2011-05-24 10:30:00,19.48,19.49,19.36,19.36,27300.0,19.1229,19.1327,19.0051,19.0051,27300.0
2011-05-24 10:40:00,19.37,19.42,19.33,19.35,110100.0,19.0149,19.064,18.9756,18.9952,110100.0
2011-05-24 10:50:00,19.35,19.37,19.33,19.34,29200.0,18.9952,19.0149,18.9756,18.9854,29200.0
2011-05-24 11:00:00,19.34,19.4,19.34,19.38,22100.0,18.9854,19.0443,18.9854,19.0247,22100.0
2011-05-24 11:10:00,19.38,19.39,19.35,19.36,18600.0,19.0247,19.0345,18.9952,19.0051,18600.0
2011-05-24 11:20:00,19.37,19.37,19.26,19.26,21800.0,19.0149,19.0149,18.9069,18.9069,21800.0
2011-05-24 11:30:00,19.26,19.32,19.26,19.28,21000.0,18.9069,18.9658,18.9069,18.9265,21000.0
2011-05-24 11:40:00,19.28,19.28,19.21,19.22,36200.0,18.9265,18.9265,18.8578,18.8676,36200.0
2011-05-24 11:50:00,19.22,19.25,19.22,19.22,20600.0,18.8676,18.8971,18.8676,18.8676,20600.0
2011-05-24 12:00:00,19.22,19.23,19.18,19.2,27500.0,18.8676,18.8774,18.8284,18.848,27500.0
2011-05-24 12:10:00,19.2,19.22,19.2,19.22,22200.0,18.848,18.8676,18.848,18.8676,22200.0
2011-05-24 12:20:00,19.22,19.23,19.2,19.23,25900.0,18.8676,18.8774,18.848,18.8774,25900.0
2011-05-24 12:30:00,19.23,19.25,19.19,19.25,27100.0,18.8774,18.8971,18.8382,18.8971,27100.0
2011-05-24 12:40:00,19.25,19.29,19.25,19.26,16500.0,18.8971,18.9363,18.8971,18.9069,16500.0
2011-05-24 12:50:00,19.27,19.27,19.23,19.26,23300.0,18.9167,18.9167,18.8774,18.9069,23300.0
2011-05-24 13:00:00,19.25,19.29,19.24,19.28,17800.0,18.8971,18.9363,18.8873,18.9265,17800.0
2011-05-24 13:10:00,19.28,19.28,19.24,19.24,13100.0,18.9265,18.9265,18.8873,18.8873,13100.0
2011-05-24 13:20:00,19.24,19.27,19.23,19.26,34800.0,18.8873,18.9167,18.8774,18.9069,34800.0
2011-05-24 13:30:00,19.25,19.26,19.2,19.24,29300.0,18.8971,18.9069,18.848,18.8873,29300.0
2011-05-24 13:40:00,19.23,19.24,19.21,19.21,21800.0,18.8774,18.8873,18.8578,18.8578,21800.0
2011-05-24 13:50:00,19.21,19.27,19.21,19.24,19900.0,18.8578,18.9167,18.8578,18.8873,19900.0
2011-05-24 14:00:00,19.24,19.25,19.22,19.24,15600.0,18.8873,18.8971,18.8676,18.8873,15600.0
2011-05-24 14:10:00,19.24,19.26,19.22,19.23,26500.0,18.8873,18.9069,18.8676,18.8774,26500.0
2011-05-24 14:20:00,19.24,19.26,19.24,19.26,20400.0,18.8873,18.9069,18.8873,18.9069,20400.0
2011-05-24 14:30:00,19.27,19.28,19.24,19.25,20400.0,18.9167,18.9265,18.8873,18.8971,20400.0
2011-05-24 14:40:00,19.24,19.24,19.21,19.21,25200.0,18.8873,18.8873,18.8578,18.8578,25200.0
2011-05-24 14:50:00,19.21,19.24,19.19,19.24,28600.0,18.8578,18.8873,18.8382,18.8873,28600.0
2011-05-24 15:00:00,19.24,19.28,19.23,19.28,18900.0,18.8873,18.9265,18.8774,18.9265,18900.0
2011-05-24 15:10:00,19.28,19.29,19.26,19.28,63400.0,18.9265,18.9363,18.9069,18.9265,63400.0
2011-05-24 15:20:00,19.27,19.28,19.25,19.27,32300.0,18.9167,18.9265,18.8971,18.9167,32300.0
2011-05-24 15:30:00,19.26,19.27,19.22,19.22,100800.0,18.9069,18.9167,18.8676,18.8676,100800.0
2011-05-24 15:40:00,19.22,19.23,19.17,19.21,74800.0,18.8676,18.8774,18.8185,18.8578,74800.0
2011-05-24 15:50:00,19.21,19.21,19.16,19.17,98800.0,18.8578,18.8578,18.8087,18.8185,98800.0
2011-05-25 09:30:00,19.08,19.2,18.89,19.2,102800.0,18.7302,18.848,18.5437,18.848,102800.0
2011-05-25 09:40:00,19.19,19.35,19.19,19.32,44300.0,18.8382,18.9952,18.8382,18.9658,44300.0
2011-05-25 09:50:00,19.32,19.33,19.26,19.29,42700.0,18.9658,18.9756,18.9069,18.9363,42700.0
2011-05-25 10:00:00,19.29,19.33,19.24,19.28,51500.0,18.9363,18.9756,18.8873,18.9265,51500.0
2011-05-25 10:10:00,19.28,19.29,19.23,19.26,38600.0,18.9265,18.9363,18.8774,18.9069,38600.0
2011-05-25 10:20:00,19.26,19.27,19.22,19.22,38500.0,18.9069,18.9167,18.8676,18.8676,38500.0
2011-05-25 10:30:00,19.22,19.28,19.2,19.24,88000.0,18.8676,18.9265,18.848,18.8873,88000.0
2011-05-25 10:40:00,19.25,19.29,19.24,19.27,40200.0,18.8971,18.9363,18.8873,18.9167,40200.0
2011-05-25 10:50:00,19.27,19.28,19.21,19.24,75400.0,18.9167,18.9265,18.8578,18.8873,75400.0
2011-05-25 11:00:00,19.23,19.3,19.22,19.27,47500.0,18.8774,18.9462,18.8676,18.9167,47500.0
2011-05-25 11:10:00,19.27,19.33,19.26,19.28,41700.0,18.9167,18.9756,18.9069,18.9265,41700.0
2011-05-25 11:20:00,19.29,19.32,19.25,19.29,40200.0,18.9363,18.9658,18.8971,18.9363,40200.0
2011-05-25 11:30:00,19.3,19.32,19.28,19.31,29500.0,18.9462,18.9658,18.9265,18.956,29500.0
2011-05-25 11:40:00,19.32,19.37,19.32,19.32,25600.0,18.9658,19.0149,18.9658,18.9658,25600.0
2011-05-25 11:50:00,19.32,19.36,19.32,19.33,20300.0,18.9658,19.0051,18.9658,18.9756,20300.0
2011-05-25 12:00:00,19.34,19.37,19.31,19.33,22300.0,18.9854,19.0149,18.956,18.9756,22300.0
2011-05-25 12:10:00,19.33,19.34,19.3,19.31,16400.0,18.9756,18.9854,18.9462,18.956,16400.0
2011-05-25 12:20:00,19.3,19.35,19.3,19.32,21500.0,18.9462,18.9952,18.9462,18.9658,21500.0
2011-05-25 12:30:00,19.32,19.33,19.31,19.32,17500.0,18.9658,18.9756,18.956,18.9658,17500.0
2011-05-25 12:40:00,19.32,19.33,19.27,19.27,29400.0,18.9658,18.9756,18.9167,18.9167,29400.0
2011-05-25 12:50:00,19.27,19.33,19.25,19.33,31000.0,18.9167,18.9756,18.8971,18.9756,31000.0
2011-05-25 13:00:00,19.33,19.33,19.29,19.33,23300.0,18.9756,18.9756,18.9363,18.9756,23300.0
2011-05-25 13:10:00,19.32,19.33,19.29,19.33,16500.0,18.9658,18.9756,18.9363,18.9756,16500.0
2011-05-25 13:20:00,19.32,19.33,19.25,19.25,20700.0,18.9658,18.9756,18.8971,18.8971,20700.0
2011-05-25 13:30:00,19.26,19.32,19.25,19.32,18100.0,18.9069,18.9658,18.8971,18.9658,18100.0
2011-05-25 13:40:00,19.31,19.37,19.31,19.35,24700.0,18.956,19.0149,18.956,18.9952,24700.0
2011-05-25 13:50:00,19.35,19.37,19.34,19.36,25400.0,18.9952,19.0149,18.9854,19.0051,25400.0
2011-05-25 14:00:00,19.36,19.39,19.36,19.39,30800.0,19.0051,19.0345,19.0051,19.0345,30800.0
2011-05-25 14:10:00,19.39,19.41,19.38,19.41,18300.0,19.0345,19.0541,19.0247,19.0541,18300.0
2011-05-25 14:20:00,19.4,19.42,19.39,19.41,22400.0,19.0443,19.064,19.0345,19.0541,22400.0
2011-05-25 14:30:00,19.4,19.42,19.39,19.4,29600.0,19.0443,19.064,19.0345,19.0443,29600.0
2011-05-25 14:40:00,19.39,19.42,19.39,19.4,31400.0,19.0345,19.064,19.0345,19.0443,31400.0
2011-05-25 14:50:00,19.41,19.43,19.39,19.42,23800.0,19.0541,19.0738,19.0345,19.064,23800.0
2011-05-25 15:00:00,19.42,19.5,19.41,19.46,45500.0,19.064,19.1425,19.0541,19.1032,45500.0
2011-05-25 15:10:00,19.46,19.49,19.45,19.47,34900.0,19.1032,19.1327,19.0934,19.113,34900.0
2011-05-25 15:20:00,19.47,19.48,19.46,19.46,30200.0,19.113,19.1229,19.1032,19.1032,30200.0
2011-05-25 15:30:00,19.46,19.46,19.42,19.43,50500.0,19.1032,19.1032,19.064,19.0738,50500.0
2011-05-25 15:40:00,19.44,19.46,19.41,19.41,62100.0,19.0836,19.1032,19.0541,19.0541,62100.0
2011-05-25 15:50:00,19.42,19.43,19.4,19.41,123100.0,19.064,19.0738,19.0443,19.0541,123100.0
2011-05-26 09:30:00,19.29,19.32,19.15,19.24,128500.0,18.9363,18.9658,18.7989,18.8873,128500.0
2011-05-26 09:40:00,19.23,19.32,19.21,19.32,67100.0,18.8774,18.9658,18.8578,18.9658,67100.0
2011-05-26 09:50:00,19.33,19.39,19.28,19.28,41900.0,18.9756,19.0345,18.9265,18.9265,41900.0
2011-05-26 10:00:00,19.28,19.28,19.21,19.25,93600.0,18.9265,18.9265,18.8578,18.8971,93600.0
2011-05-26 10:10:00,19.26,19.28,19.22,19.27,43100.0,18.9069,18.9265,18.8676,18.9167,43100.0
2011-05-26 10:20:00,19.27,19.32,19.23,19.3,40000.0,18.9167,18.9658,18.8774,18.9462,40000.0
2011-05-26 10:30:00,19.3,19.37,19.28,19.36,34900.0,18.9462,19.0149,18.9265,19.0051,34900.0
2011-05-26 10:40:00,19.36,19.36,19.3,19.34,45500.0,19.0051,19.0051,18.9462,18.9854,45500.0
2011-05-26 10:50:00,19.34,19.34,19.25,19.26,57500.0,18.9854,18.9854,18.8971,18.9069,57500.0
2011-05-26 11:00:00,19.26,19.3,19.24,19.29,44100.0,18.9069,18.9462,18.8873,18.9363,44100.0
2011-05-26 11:10:00,19.29,19.33,19.26,19.31,37000.0,18.9363,18.9756,18.9069,18.956,37000.0
2011-05-26 11:20:00,19.31,19.32,19.27,19.28,15000.0,18.956,18.9658,18.9167,18.9265,15000.0
2011-05-26 11:30:00,19.28,19.3,19.25,19.26,39400.0,18.9265,18.9462,18.8971,18.9069,39400.0
2011-05-26 11:40:00,19.26,19.29,19.26,19.29,22400.0,18.9069,18.9363,18.9069,18.9363,22400.0
2011-05-26 11:50:00,19.29,19.34,19.29,19.32,19800.0,18.9363,18.9854,18.9363,18.9658,19800.0
2011-05-26 12:00:00,19.32,19.32,19.27,19.28,20800.0,18.9658,18.9658,18.9167,18.9265,20800.0
2011-05-26 12:10:00,19.27,19.31,19.27,19.3,46200.0,18.9167,18.956,18.9167,18.9462,46200.0
2011-05-26 12:20:00,19.3,19.33,19.3,19.33,23000.0,18.9462,18.9756,18.9462,18.9756,23000.0
2011-05-26 12:30:00,19.33,19.33,19.32,19.33,8700.0,18.9756,18.9756,18.9658,18.9756,8700.0
2011-05-26 12:40:00,19.33,19.39,19.32,19.39,28000.0,18.9756,19.0345,18.9658,19.0345,28000.0
2011-05-26 12:50:00,19.39,19.41,19.38,19.39,22500.0,19.0345,19.0541,19.0247,19.0345,22500.0
2011-05-26 13:00:00,19.39,19.41,19.38,19.41,22600.0,19.0345,19.0541,19.0247,19.0541,22600.0
2011-05-26 13:10:00,19.41,19.41,19.37,19.41,28300.0,19.0541,19.0541,19.0149,19.0541,28300.0
2011-05-26 13:20:00,19.41,19.43,19.39,19.4,33500.0,19.0541,19.0738,19.0345,19.0443,33500.0
2011-05-26 13:30:00,19.4,19.41,19.38,19.39,22900.0,19.0443,19.0541,19.0247,19.0345,22900.0
2011-05-26 13:40:00,19.39,19.39,19.38,19.38,9000.0,19.0345,19.0345,19.0247,19.0247,9000.0
2011-05-26 13:50:00,19.38,19.43,19.38,19.4,67900.0,19.0247,19.0738,19.0247,19.0443,67900.0
2011-05-26 14:00:00,19.41,19.43,19.4,19.41,20100.0,19.0541,19.0738,19.0443,19.0541,20100.0
2011-05-26 14:10:00,19.41,19.41,19.4,19.41,11700.0,19.0541,19.0541,19.0443,19.0541,11700.0
2011-05-26 14:20:00,19.41,19.43,19.39,19.41,50600.0,19.0541,19.0738,19.0345,19.0541,50600.0
2011-05-26 14:30:00,19.42,19.44,19.41,19.42,25600.0,19.064,19.0836,19.0541,19.064,25600.0
2011-05-26 14:40:00,19.42,19.42,19.4,19.41,12300.0,19.064,19.064,19.0443,19.0541,12300.0
2011-05-26 14:50:00,19.41,19.41,19.38,19.41,60200.0,19.0541,19.0541,19.0247,19.0541,60200.0
2011-05-26 15:00:00,19.4,19.42,19.39,19.39,24900.0,19.0443,19.064,19.0345,19.0345,24900.0
2011-05-26 15:10:00,19.39,19.4,19.36,19.38,42400.0,19.0345,19.0443,19.0051,19.0247,42400.0
2011-05-26 15:20:00,19.38,19.42,19.37,19.41,29700.0,19.0247,19.064,19.0149,19.0541,29700.0
2011-05-26 15:30:00,19.41,19.43,19.4,19.43,76700.0,19.0541,19.0738,19.0443,19.0738,76700.0
2011-05-26 15:40:00,19.43,19.44,19.39,19.41,76200.0,19.0738,19.0836,19.0345,19.0541,76200.0
2011-05-26 15:50:00,19.41,19.41,19.35,19.38,149700.0,19.0541,19.0541,18.9952,19.0247,149700.0
2011-05-27 09:30:00,19.4,19.69,19.4,19.69,105700.0,19.0443,19.329,19.0443,19.329,105700.0
2011-05-27 09:40:00,19.69,19.75,19.68,19.73,131000.0,19.329,19.3879,19.3192,19.3683,131000.0
2011-05-27 09:50:00,19.73,19.73,19.66,19.66,57800.0,19.3683,19.3683,19.2996,19.2996,57800.0
2011-05-27 10:00:00,19.65,19.7,19.6,19.66,44600.0,19.2897,19.3388,19.2407,19.2996,44600.0
2011-05-27 10:10:00,19.66,19.66,19.59,19.62,55900.0,19.2996,19.2996,19.2308,19.2603,55900.0
2011-05-27 10:20:00,19.62,19.63,19.6,19.63,52800.0,19.2603,19.2701,19.2407,19.2701,52800.0
2011-05-27 10:30:00,19.63,19.63,19.59,19.61,46500.0,19.2701,19.2701,19.2308,19.2505,46500.0
2011-05-27 10:40:00,19.6,19.63,19.59,19.6,43400.0,19.2407,19.2701,19.2308,19.2407,43400.0
2011-05-27 10:50:00,19.6,19.61,19.58,19.59,40100.0,19.2407,19.2505,19.221,19.2308,40100.0
2011-05-27 11:00:00,19.59,19.62,19.58,19.6,36000.0,19.2308,19.2603,19.221,19.2407,36000.0
2011-05-27 11:10:00,19.59,19.6,19.58,19.58,24100.0,19.2308,19.2407,19.221,19.221,24100.0
2011-05-27 11:20:00,19.58,19.59,19.56,19.57,19700.0,19.221,19.2308,19.2014,19.2112,19700.0
2011-05-27 11:30:00,19.58,19.58,19.56,19.57,13600.0,19.221,19.221,19.2014,19.2112,13600.0
2011-05-27 11:40:00,19.58,19.61,19.57,19.61,104300.0,19.221,19.2505,19.2112,19.2505,104300.0
2011-05-27 11:50:00,19.61,19.61,19.6,19.61,16500.0,19.2505,19.2505,19.2407,19.2505,16500.0
2011-05-27 12:00:00,19.61,19.61,19.56,19.57,40600.0,19.2505,19.2505,19.2014,19.2112,40600.0
2011-05-27 12:10:00,19.58,19.61,19.57,19.6,30700.0,19.221,19.2505,19.2112,19.2407,30700.0
2011-05-27 12:20:00,19.6,19.6,19.59,19.6,19300.0,19.2407,19.2407,19.2308,19.2407,19300.0
2011-05-27 12:30:00,19.6,19.6,19.59,19.6,34600.0,19.2407,19.2407,19.2308,19.2407,34600.0
2011-05-27 12:40:00,19.6,19.6,19.59,19.6,7800.0,19.2407,19.2407,19.2308,19.2407,7800.0
2011-05-27 12:50:00,19.6,19.6,19.58,19.6,30500.0,19.2407,19.2407,19.221,19.2407,30500.0
2011-05-27 13:00:00,19.6,19.61,19.59,19.61,18800.0,19.2407,19.2505,19.2308,19.2505,18800.0
2011-05-27 13:10:00,19.61,19.61,19.57,19.57,16000.0,19.2505,19.2505,19.2112,19.2112,16000.0
2011-05-27 13:20:00,19.58,19.6,19.57,19.58,19000.0,19.221,19.2407,19.2112,19.221,19000.0
2011-05-27 13:30:00,19.58,19.58,19.57,19.57,15900.0,19.221,19.221,19.2112,19.2112,15900.0
2011-05-27 13:40:00,19.57,19.6,19.57,19.6,12400.0,19.2112,19.2407,19.2112,19.2407,12400.0
2011-05-27 13:50:00,19.59,19.61,19.59,19.61,27300.0,19.2308,19.2505,19.2308,19.2505,27300.0
2011-05-27 14:00:00,19.61,19.61,19.58,19.58,62100.0,19.2505,19.2505,19.221,19.221,62100.0
2011-05-27 14:10:00,19.59,19.6,19.58,19.59,12100.0,19.2308,19.2407,19.221,19.2308,12100.0
2011-05-27 14:20:00,19.6,19.6,19.59,19.59,6800.0,19.2407,19.2407,19.2308,19.2308,6800.0
2011-05-27 14:30:00,19.6,19.6,19.59,19.59,10000.0,19.2407,19.2407,19.2308,19.2308,10000.0
2011-05-27 14:40:00,19.59,19.6,19.57,19.57,49500.0,19.2308,19.2407,19.2112,19.2112,49500.0
2011-05-27 14:50:00,19.58,19.58,19.57,19.57,8300.0,19.221,19.221,19.2112,19.2112,8300.0
2011-05-27 15:00:00,19.58,19.6,19.55,19.59,52600.0,19.221,19.2407,19.1916,19.2308,52600.0
2011-05-27 15:10:00,19.59,19.61,19.59,19.6,46700.0,19.2308,19.2505,19.2308,19.2407,46700.0
2011-05-27 15:20:00,19.6,19.61,19.59,19.6,52900.0,19.2407,19.2505,19.2308,19.2407,52900.0
2011-05-27 15:30:00,19.6,19.61,19.59,19.59,91400.0,19.2407,19.2505,19.2308,19.2308,91400.0
2011-05-27 15:40:00,19.59,19.61,19.58,19.6,89500.0,19.2308,19.2505,19.221,19.2407,89500.0
2011-05-27 15:50:00,19.6,19.6,19.59,19.6,66100.0,19.2407,19.2407,19.2308,19.2407,66100.0
2011-05-31 09:30:00,19.74,19.79,19.7,19.74,101400.0,19.3781,19.4272,19.3388,19.3781,101400.0
2011-05-31 09:40:00,19.75,19.76,19.66,19.7,121000.0,19.3879,19.3977,19.2996,19.3388,121000.0
2011-05-31 09:50:00,19.7,19.75,19.69,19.73,51500.0,19.3388,19.3879,19.329,19.3683,51500.0
2011-05-31 10:00:00,19.74,19.75,19.7,19.74,44800.0,19.3781,19.3879,19.3388,19.3781,44800.0
2011-05-31 10:10:00,19.75,19.76,19.7,19.72,44500.0,19.3879,19.3977,19.3388,19.3585,44500.0
2011-05-31 10:20:00,19.71,19.72,19.68,19.7,38200.0,19.3486,19.3585,19.3192,19.3388,38200.0
2011-05-31 10:30:00,19.71,19.71,19.68,19.7,67400.0,19.3486,19.3486,19.3192,19.3388,67400.0
2011-05-31 10:40:00,19.7,19.72,19.69,19.71,40100.0,19.3388,19.3585,19.329,19.3486,40100.0
2011-05-31 10:50:00,19.71,19.73,19.7,19.71,22800.0,19.3486,19.3683,19.3388,19.3486,22800.0
2011-05-31 11:00:00,19.71,19.73,19.71,19.72,59000.0,19.3486,19.3683,19.3486,19.3585,59000.0
2011-05-31 11:10:00,19.71,19.75,19.71,19.74,33000.0,19.3486,19.3879,19.3486,19.3781,33000.0
2011-05-31 11:20:00,19.73,19.75,19.71,19.73,23700.0,19.3683,19.3879,19.3486,19.3683,23700.0
2011-05-31 11:30:00,19.74,19.77,19.73,19.73,23100.0,19.3781,19.4075,19.3683,19.3683,23100.0
2011-05-31 11:40:00,19.73,19.74,19.72,19.74,7800.0,19.3683,19.3781,19.3585,19.3781,7800.0
2011-05-31 11:50:00,19.73,19.74,19.71,19.72,28200.0,19.3683,19.3781,19.3486,19.3585,28200.0
2011-05-31 12:00:00,19.71,19.76,19.71,19.76,43500.0,19.3486,19.3977,19.3486,19.3977,43500.0
2011-05-31 12:10:00,19.75,19.76,19.71,19.73,32400.0,19.3879,19.3977,19.3486,19.3683,32400.0
2011-05-31 12:20:00,19.73,19.76,19.71,19.75,14800.0,19.3683,19.3977,19.3486,19.3879,14800.0
2011-05-31 12:30:00,19.76,19.76,19.71,19.74,19900.0,19.3977,19.3977,19.3486,19.3781,19900.0
2011-05-31 12:40:00,19.74,19.75,19.69,19.69,100400.0,19.3781,19.3879,19.329,19.329,100400.0
2011-05-31 12:50:00,19.69,19.72,19.68,19.7,35800.0,19.329,19.3585,19.3192,19.3388,35800.0
2011-05-31 13:00:00,19.7,19.73,19.69,19.72,13200.0,19.3388,19.3683,19.329,19.3585,13200.0
2011-05-31 13:10:00,19.73,19.75,19.71,19.75,17100.0,19.3683,19.3879,19.3486,19.3879,17100.0
2011-05-31 13:20:00,19.75,19.75,19.74,19.75,10700.0,19.3879,19.3879,19.3781,19.3879,10700.0
2011-05-31 13:30:00,19.74,19.75,19.74,19.74,73800.0,19.3781,19.3879,19.3781,19.3781,73800.0
2011-05-31 13:40:00,19.74,19.77,19.73,19.75,119600.0,19.3781,19.4075,19.3683,19.3879,119600.0
2011-05-31 13:50:00,19.74,19.77,19.73,19.74,87000.0,19.3781,19.4075,19.3683,19.3781,87000.0
2011-05-31 14:00:00,19.73,19.76,19.71,19.76,95500.0,19.3683,19.3977,19.3486,19.3977,95500.0
2011-05-31 14:10:00,19.76,19.76,19.73,19.74,12800.0,19.3977,19.3977,19.3683,19.3781,12800.0
2011-05-31 14:20:00,19.73,19.75,19.73,19.74,18300.0,19.3683,19.3879,19.3683,19.3781,18300.0
2011-05-31 14:30:00,19.74,19.75,19.73,19.74,17400.0,19.3781,19.3879,19.3683,19.3781,17400.0
2011-05-31 14:40:00,19.75,19.76,19.74,19.75,34400.0,19.3879,19.3977,19.3781,19.3879,34400.0
2011-05-31 14:50:00,19.75,19.76,19.74,19.74,39000.0,19.3879,19.3977,19.3781,19.3781,39000.0
2011-05-31 15:00:00,19.74,19.75,19.74,19.74,5100.0,19.3781,19.3879,19.3781,19.3781,5100.0
2011-05-31 15:10:00,19.75,19.76,19.73,19.74,63800.0,19.3879,19.3977,19.3683,19.3781,63800.0
2011-05-31 15:20:00,19.75,19.76,19.74,19.75,34500.0,19.3879,19.3977,19.3781,19.3879,34500.0
2011-05-31 15:30:00,19.74,19.75,19.73,19.74,48700.0,19.3781,19.3879,19.3683,19.3781,48700.0
2011-05-31 15:40:00,19.73,19.76,19.72,19.74,252500.0,19.3683,19.3977,19.3585,19.3781,252500.0
2011-05-31 15:50:00,19.74,19.75,19.73,19.75,233400.0,19.3781,19.3879,19.3683,19.3879,233400.0
2011-06-01 09:30:00,19.68,19.75,19.66,19.74,37600.0,19.3192,19.3879,19.2996,19.3781,37600.0
2011-06-01 09:40:00,19.73,19.77,19.72,19.72,70300.0,19.3683,19.4075,19.3585,19.3585,70300.0
2011-06-01 09:50:00,19.72,19.74,19.71,19.74,38400.0,19.3585,19.3781,19.3486,19.3781,38400.0
2011-06-01 10:00:00,19.73,19.74,19.68,19.7,87000.0,19.3683,19.3781,19.3192,19.3388,87000.0
2011-06-01 10:10:00,19.71,19.72,19.67,19.71,154200.0,19.3486,19.3585,19.3094,19.3486,154200.0
2011-06-01 10:20:00,19.71,19.74,19.69,19.7,125000.0,19.3486,19.3781,19.329,19.3388,125000.0
2011-06-01 10:30:00,19.71,19.72,19.68,19.69,191400.0,19.3486,19.3585,19.3192,19.329,191400.0
2011-06-01 10:40:00,19.69,19.69,19.66,19.67,67800.0,19.329,19.329,19.2996,19.3094,67800.0
2011-06-01 10:50:00,19.67,19.69,19.63,19.68,40900.0,19.3094,19.329,19.2701,19.3192,40900.0
2011-06-01 11:00:00,19.68,19.69,19.66,19.69,23000.0,19.3192,19.329,19.2996,19.329,23000.0
2011-06-01 11:10:00,19.69,19.7,19.68,19.7,54700.0,19.329,19.3388,19.3192,19.3388,54700.0
2011-06-01 11:20:00,19.7,19.73,19.7,19.72,65200.0,19.3388,19.3683,19.3388,19.3585,65200.0
2011-06-01 11:30:00,19.72,19.73,19.7,19.71,32100.0,19.3585,19.3683,19.3388,19.3486,32100.0
2011-06-01 11:40:00,19.71,19.74,19.7,19.73,25500.0,19.3486,19.3781,19.3388,19.3683,25500.0
2011-06-01 11:50:00,19.74,19.74,19.72,19.74,18700.0,19.3781,19.3781,19.3585,19.3781,18700.0
2011-06-01 12:00:00,19.73,19.75,19.71,19.71,64300.0,19.3683,19.3879,19.3486,19.3486,64300.0
2011-06-01 12:10:00,19.71,19.75,19.7,19.74,102900.0,19.3486,19.3879,19.3388,19.3781,102900.0
2011-06-01 12:20:00,19.74,19.77,19.73,19.74,61100.0,19.3781,19.4075,19.3683,19.3781,61100.0
2011-06-01 12:30:00,19.74,19.75,19.74,19.75,25800.0,19.3781,19.3879,19.3781,19.3879,25800.0
2011-06-01 12:40:00,19.74,19.75,19.73,19.74,52300.0,19.3781,19.3879,19.3683,19.3781,52300.0
2011-06-01 12:50:00,19.74,19.75,19.72,19.72,37900.0,19.3781,19.3879,19.3585,19.3585,37900.0
2011-06-01 13:00:00,19.72,19.73,19.71,19.72,40700.0,19.3585,19.3683,19.3486,19.3585,40700.0
2011-06-01 13:10:00,19.72,19.72,19.67,19.71,76900.0,19.3585,19.3585,19.3094,19.3486,76900.0
2011-06-01 13:20:00,19.71,19.71,19.66,19.69,99000.0,19.3486,19.3486,19.2996,19.329,99000.0
2011-06-01 13:30:00,19.69,19.71,19.66,19.68,57000.0,19.329,19.3486,19.2996,19.3192,57000.0
2011-06-01 13:40:00,19.68,19.68,19.65,19.65,7600.0,19.3192,19.3192,19.2897,19.2897,7600.0
2011-06-01 13:50:00,19.65,19.68,19.65,19.67,30800.0,19.2897,19.3192,19.2897,19.3094,30800.0
2011-06-01 14:00:00,19.67,19.68,19.65,19.65,105900.0,19.3094,19.3192,19.2897,19.2897,105900.0
2011-06-01 14:10:00,19.66,19.69,19.64,19.66,125100.0,19.2996,19.329,19.2799,19.2996,125100.0
2011-06-01 14:20:00,19.67,19.67,19.61,19.62,51300.0,19.3094,19.3094,19.2505,19.2603,51300.0
2011-06-01 14:30:00,19.61,19.61,19.55,19.59,65600.0,19.2505,19.2505,19.1916,19.2308,65600.0
2011-06-01 14:40:00,19.59,19.59,19.52,19.54,52500.0,19.2308,19.2308,19.1621,19.1818,52500.0
2011-06-01 14:50:00,19.54,19.57,19.53,19.56,37700.0,19.1818,19.2112,19.1719,19.2014,37700.0
2011-06-01 15:00:00,19.55,19.56,19.48,19.48,73000.0,19.1916,19.2014,19.1229,19.1229,73000.0
2011-06-01 15:10:00,19.49,19.5,19.42,19.42,60900.0,19.1327,19.1425,19.064,19.064,60900.0
2011-06-01 15:20:00,19.43,19.43,19.37,19.38,60900.0,19.0738,19.0738,19.0149,19.0247,60900.0
2011-06-01 15:30:00,19.38,19.44,19.38,19.4,69300.0,19.0247,19.0836,19.0247,19.0443,69300.0
2011-06-01 15:40:00,19.4,19.41,19.31,19.32,137200.0,19.0443,19.0541,18.956,18.9658,137200.0
2011-06-01 15:50:00,19.33,19.35,19.32,19.33,177300.0,18.9756,18.9952,18.9658,18.9756,177300.0
2011-06-02 09:30:00,19.3,19.38,19.3,19.38,109700.0,18.9462,19.0247,18.9462,19.0247,109700.0
2011-06-02 09:40:00,19.39,19.41,19.34,19.37,67000.0,19.0345,19.0541,18.9854,19.0149,67000.0
2011-06-02 09:50:00,19.36,19.54,19.34,19.52,113300.0,19.0051,19.1818,18.9854,19.1621,113300.0
2011-06-02 10:00:00,19.52,19.6,19.48,19.48,109200.0,19.1621,19.2407,19.1229,19.1229,109200.0
2011-06-02 10:10:00,19.49,19.53,19.48,19.5,71900.0,19.1327,19.1719,19.1229,19.1425,71900.0
2011-06-02 10:20:00,19.5,19.52,19.47,19.52,30000.0,19.1425,19.1621,19.113,19.1621,30000.0
2011-06-02 10:30:00,19.52,19.52,19.47,19.5,48300.0,19.1621,19.1621,19.113,19.1425,48300.0
2011-06-02 10:40:00,19.5,19.53,19.45,19.51,61700.0,19.1425,19.1719,19.0934,19.1523,61700.0
2011-06-02 10:50:00,19.51,19.53,19.46,19.5,34600.0,19.1523,19.1719,19.1032,19.1425,34600.0
2011-06-02 11:00:00,19.51,19.53,19.5,19.51,36500.0,19.1523,19.1719,19.1425,19.1523,36500.0
2011-06-02 11:10:00,19.51,19.53,19.5,19.52,29900.0,19.1523,19.1719,19.1425,19.1621,29900.0
2011-06-02 11:20:00,19.52,19.53,19.47,19.47,39300.0,19.1621,19.1719,19.113,19.113,39300.0
2011-06-02 11:30:00,19.47,19.48,19.44,19.44,27400.0,19.113,19.1229,19.0836,19.0836,27400.0
2011-06-02 11:40:00,19.44,19.5,19.42,19.43,37100.0,19.0836,19.1425,19.064,19.0738,37100.0
2011-06-02 11:50:00,19.43,19.52,19.43,19.52,33100.0,19.0738,19.1621,19.0738,19.1621,33100.0
2011-06-02 12:00:00,19.52,19.52,19.5,19.52,29300.0,19.1621,19.1621,19.1425,19.1621,29300.0
2011-06-02 12:10:00,19.52,19.52,19.49,19.49,31700.0,19.1621,19.1621,19.1327,19.1327,31700.0
2011-06-02 12:20:00,19.5,19.5,19.48,19.49,26300.0,19.1425,19.1425,19.1229,19.1327,26300.0
2011-06-02 12:30:00,19.49,19.5,19.45,19.45,43100.0,19.1327,19.1425,19.0934,19.0934,43100.0
2011-06-02 12:40:00,19.46,19.56,19.45,19.54,86100.0,19.1032,19.2014,19.0934,19.1818,86100.0
2011-06-02 12:50:00,19.55,19.6,19.55,19.58,23000.0,19.1916,19.2407,19.1916,19.221,23000.0
2011-06-02 13:00:00,19.58,19.64,19.58,19.6,18400.0,19.221,19.2799,19.221,19.2407,18400.0
2011-06-02 13:10:00,19.61,19.61,19.57,19.6,25500.0,19.2505,19.2505,19.2112,19.2407,25500.0
2011-06-02 13:20:00,19.61,19.63,19.58,19.6,40200.0,19.2505,19.2701,19.221,19.2407,40200.0
2011-06-02 13:30:00,19.6,19.61,19.55,19.57,34200.0,19.2407,19.2505,19.1916,19.2112,34200.0
2011-06-02 13:40:00,19.57,19.58,19.54,19.54,33200.0,19.2112,19.221,19.1818,19.1818,33200.0
2011-06-02 13:50:00,19.54,19.61,19.53,19.6,30100.0,19.1818,19.2505,19.1719,19.2407,30100.0
2011-06-02 14:00:00,19.59,19.61,19.57,19.59,26200.0,19.2308,19.2505,19.2112,19.2308,26200.0
2011-06-02 14:10:00,19.59,19.62,19.54,19.56,48700.0,19.2308,19.2603,19.1818,19.2014,48700.0
2011-06-02 14:20:00,19.55,19.59,19.54,19.57,28200.0,19.1916,19.2308,19.1818,19.2112,28200.0
2011-06-02 14:30:00,19.57,19.6,19.56,19.58,31600.0,19.2112,19.2407,19.2014,19.221,31600.0
2011-06-02 14:40:00,19.58,19.58,19.56,19.57,33100.0,19.221,19.221,19.2014,19.2112,33100.0
2011-06-02 14:50:00,19.57,19.57,19.54,19.55,26500.0,19.2112,19.2112,19.1818,19.1916,26500.0
2011-06-02 15:00:00,19.55,19.57,19.54,19.54,39200.0,19.1916,19.2112,19.1818,19.1818,39200.0
2011-06-02 15:10:00,19.54,19.56,19.53,19.53,35100.0,19.1818,19.2014,19.1719,19.1719,35100.0
2011-06-02 15:20:00,19.53,19.57,19.53,19.54,52000.0,19.1719,19.2112,19.1719,19.1818,52000.0
2011-06-02 15:30:00,19.54,19.54,19.48,19.48,100600.0,19.1818,19.1818,19.1229,19.1229,100600.0
2011-06-02 15:40:00,19.49,19.51,19.44,19.44,114900.0,19.1327,19.1523,19.0836,19.0836,114900.0
2011-06-02 15:50:00,19.45,19.46,19.4,19.44,247800.0,19.0934,19.1032,19.0443,19.0836,247800.0
2011-06-03 09:30:00,19.15,19.18,19.08,19.18,38700.0,18.7989,18.8284,18.7302,18.8284,38700.0
2011-06-03 09:40:00,19.17,19.27,19.15,19.23,46200.0,18.8185,18.9167,18.7989,18.8774,46200.0
2011-06-03 09:50:00,19.23,19.29,19.23,19.28,55400.0,18.8774,18.9363,18.8774,18.9265,55400.0
2011-06-03 10:00:00,19.28,19.36,19.28,19.35,49600.0,18.9265,19.0051,18.9265,18.9952,49600.0
2011-06-03 10:10:00,19.35,19.39,19.31,19.31,29200.0,18.9952,19.0345,18.956,18.956,29200.0
2011-06-03 10:20:00,19.31,19.33,19.24,19.27,73600.0,18.956,18.9756,18.8873,18.9167,73600.0
2011-06-03 10:30:00,19.26,19.3,19.24,19.24,84400.0,18.9069,18.9462,18.8873,18.8873,84400.0
2011-06-03 10:40:00,19.24,19.26,19.24,19.25,51100.0,18.8873,18.9069,18.8873,18.8971,51100.0
2011-06-03 10:50:00,19.25,19.26,19.23,19.25,28800.0,18.8971,18.9069,18.8774,18.8971,28800.0
2011-06-03 11:00:00,19.25,19.28,19.2,19.2,68600.0,18.8971,18.9265,18.848,18.848,68600.0
2011-06-03 11:10:00,19.2,19.22,19.17,19.19,33400.0,18.848,18.8676,18.8185,18.8382,33400.0
2011-06-03 11:20:00,19.19,19.24,19.17,19.18,27600.0,18.8382,18.8873,18.8185,18.8284,27600.0
2011-06-03 11:30:00,19.19,19.21,19.1,19.1,60900.0,18.8382,18.8578,18.7498,18.7498,60900.0
2011-06-03 11:40:00,19.1,19.15,19.09,19.14,22100.0,18.7498,18.7989,18.74,18.7891,22100.0
2011-06-03 11:50:00,19.14,19.15,19.13,19.15,17900.0,18.7891,18.7989,18.7793,18.7989,17900.0
2011-06-03 12:00:00,19.15,19.19,19.13,19.14,40900.0,18.7989,18.8382,18.7793,18.7891,40900.0
2011-06-03 12:10:00,19.14,19.14,19.08,19.12,41900.0,18.7891,18.7891,18.7302,18.7695,41900.0
2011-06-03 12:20:00,19.11,19.13,19.1,19.12,21900.0,18.7596,18.7793,18.7498,18.7695,21900.0
2011-06-03 12:30:00,19.12,19.17,19.12,19.17,16300.0,18.7695,18.8185,18.7695,18.8185,16300.0
2011-06-03 12:40:00,19.17,19.23,19.16,19.23,17800.0,18.8185,18.8774,18.8087,18.8774,17800.0
2011-06-03 12:50:00,19.24,19.24,19.23,19.24,10000.0,18.8873,18.8873,18.8774,18.8873,10000.0
2011-06-03 13:00:00,19.24,19.24,19.2,19.21,13600.0,18.8873,18.8873,18.848,18.8578,13600.0
2011-06-03 13:10:00,19.21,19.21,19.19,19.2,11900.0,18.8578,18.8578,18.8382,18.848,11900.0
2011-06-03 13:20:00,19.2,19.21,19.16,19.16,12400.0,18.848,18.8578,18.8087,18.8087,12400.0
2011-06-03 13:30:00,19.16,19.17,19.14,19.17,14700.0,18.8087,18.8185,18.7891,18.8185,14700.0
2011-06-03 13:40:00,19.17,19.19,19.14,19.16,25500.0,18.8185,18.8382,18.7891,18.8087,25500.0
2011-06-03 13:50:00,19.17,19.18,19.13,19.13,14500.0,18.8185,18.8284,18.7793,18.7793,14500.0
2011-06-03 14:00:00,19.13,19.15,19.11,19.14,24100.0,18.7793,18.7989,18.7596,18.7891,24100.0
2011-06-03 14:10:00,19.14,19.15,19.13,19.15,16300.0,18.7891,18.7989,18.7793,18.7989,16300.0
2011-06-03 14:20:00,19.15,19.16,19.11,19.11,47600.0,18.7989,18.8087,18.7596,18.7596,47600.0
2011-06-03 14:30:00,19.11,19.13,19.1,19.11,22200.0,18.7596,18.7793,18.7498,18.7596,22200.0
2011-06-03 14:40:00,19.12,19.13,19.09,19.1,25400.0,18.7695,18.7793,18.74,18.7498,25400.0
2011-06-03 14:50:00,19.1,19.12,19.07,19.07,22700.0,18.7498,18.7695,18.7204,18.7204,22700.0
2011-06-03 15:00:00,19.07,19.08,19.04,19.05,38200.0,18.7204,18.7302,18.6909,18.7007,38200.0
2011-06-03 15:10:00,19.05,19.06,19.02,19.03,23300.0,18.7007,18.7106,18.6713,18.6811,23300.0
2011-06-03 15:20:00,19.03,19.09,19.03,19.07,43400.0,18.6811,18.74,18.6811,18.7204,43400.0
2011-06-03 15:30:00,19.08,19.11,19.07,19.11,63000.0,18.7302,18.7596,18.7204,18.7596,63000.0
2011-06-03 15:40:00,19.11,19.14,19.1,19.11,70600.0,18.7596,18.7891,18.7498,18.7596,70600.0
2011-06-03 15:50:00,19.11,19.11,19.05,19.08,100000.0,18.7596,18.7596,18.7007,18.7302,100000.0
2011-06-06 09:30:00,18.95,19.11,18.95,19.03,52500.0,18.6026,18.7596,18.6026,18.6811,52500.0
2011-06-06 09:40:00,19.03,19.04,18.95,18.95,46500.0,18.6811,18.6909,18.6026,18.6026,46500.0
2011-06-06 09:50:00,18.95,18.96,18.82,18.86,62100.0,18.6026,18.6124,18.475,18.5142,62100.0
2011-06-06 10:00:00,18.87,18.89,18.65,18.72,252700.0,18.524,18.5437,18.3081,18.3768,252700.0
2011-06-06 10:10:00,18.71,18.81,18.71,18.78,156400.0,18.367,18.4651,18.367,18.4357,156400.0
2011-06-06 10:20:00,18.77,18.82,18.76,18.81,109600.0,18.4259,18.475,18.4161,18.4651,109600.0
2011-06-06 10:30:00,18.81,18.82,18.72,18.72,69200.0,18.4651,18.475,18.3768,18.3768,69200.0
2011-06-06 10:40:00,18.73,18.75,18.67,18.68,53900.0,18.3866,18.4062,18.3277,18.3375,53900.0
2011-06-06 10:50:00,18.67,18.72,18.66,18.69,31600.0,18.3277,18.3768,18.3179,18.3473,31600.0
2011-06-06 11:00:00,18.69,18.72,18.68,18.7,128800.0,18.3473,18.3768,18.3375,18.3572,128800.0
2011-06-06 11:10:00,18.7,18.7,18.66,18.67,58900.0,18.3572,18.3572,18.3179,18.3277,58900.0
2011-06-06 11:20:00,18.66,18.69,18.63,18.64,153200.0,18.3179,18.3473,18.2884,18.2983,153200.0
2011-06-06 11:30:00,18.63,18.68,18.63,18.68,35100.0,18.2884,18.3375,18.2884,18.3375,35100.0
2011-06-06 11:40:00,18.67,18.68,18.65,18.66,33800.0,18.3277,18.3375,18.3081,18.3179,33800.0
2011-06-06 11:50:00,18.66,18.69,18.66,18.69,24000.0,18.3179,18.3473,18.3179,18.3473,24000.0
2011-06-06 12:00:00,18.69,18.71,18.68,18.71,20300.0,18.3473,18.367,18.3375,18.367,20300.0
2011-06-06 12:10:00,18.71,18.71,18.69,18.7,39700.0,18.367,18.367,18.3473,18.3572,39700.0
2011-06-06 12:20:00,18.71,18.75,18.71,18.75,20800.0,18.367,18.4062,18.367,18.4062,20800.0
2011-06-06 12:30:00,18.74,18.75,18.74,18.75,3700.0,18.3964,18.4062,18.3964,18.4062,3700.0
2011-06-06 12:40:00,18.75,18.75,18.69,18.69,17400.0,18.4062,18.4062,18.3473,18.3473,17400.0
2011-06-06 12:50:00,18.69,18.71,18.69,18.7,16900.0,18.3473,18.367,18.3473,18.3572,16900.0
2011-06-06 13:00:00,18.7,18.7,18.61,18.62,61700.0,18.3572,18.3572,18.2688,18.2786,61700.0
2011-06-06 13:10:00,18.62,18.62,18.58,18.61,81300.0,18.2786,18.2786,18.2394,18.2688,81300.0
2011-06-06 13:20:00,18.62,18.62,18.59,18.61,16600.0,18.2786,18.2786,18.2492,18.2688,16600.0
2011-06-06 13:30:00,18.61,18.61,18.57,18.6,33200.0,18.2688,18.2688,18.2295,18.259,33200.0
2011-06-06 13:40:00,18.61,18.61,18.55,18.55,40300.0,18.2688,18.2688,18.2099,18.2099,40300.0
2011-06-06 13:50:00,18.55,18.58,18.54,18.58,73700.0,18.2099,18.2394,18.2001,18.2394,73700.0
2011-06-06 14:00:00,18.58,18.62,18.57,18.61,22700.0,18.2394,18.2786,18.2295,18.2688,22700.0
2011-06-06 14:10:00,18.61,18.65,18.59,18.64,92400.0,18.2688,18.3081,18.2492,18.2983,92400.0
2011-06-06 14:20:00,18.64,18.67,18.64,18.67,56600.0,18.2983,18.3277,18.2983,18.3277,56600.0
2011-06-06 14:30:00,18.67,18.68,18.62,18.62,38500.0,18.3277,18.3375,18.2786,18.2786,38500.0
2011-06-06 14:40:00,18.62,18.65,18.6,18.61,41800.0,18.2786,18.3081,18.259,18.2688,41800.0
2011-06-06 14:50:00,18.62,18.63,18.57,18.58,37300.0,18.2786,18.2884,18.2295,18.2394,37300.0
2011-06-06 15:00:00,18.58,18.6,18.54,18.54,48900.0,18.2394,18.259,18.2001,18.2001,48900.0
2011-06-06 15:10:00,18.55,18.55,18.49,18.5,55200.0,18.2099,18.2099,18.151,18.1608,55200.0
2011-06-06 15:20:00,18.5,18.5,18.49,18.5,23100.0,18.1608,18.1608,18.151,18.1608,23100.0
2011-06-06 15:30:00,18.5,18.54,18.49,18.54,86700.0,18.1608,18.2001,18.151,18.2001,86700.0
2011-06-06 15:40:00,18.54,18.56,18.52,18.54,87700.0,18.2001,18.2197,18.1805,18.2001,87700.0
2011-06-06 15:50:00,18.53,18.55,18.5,18.52,131500.0,18.1903,18.2099,18.1608,18.1805,131500.0
2011-06-07 09:30:00,18.61,18.76,18.61,18.73,87700.0,18.2688,18.4161,18.2688,18.3866,87700.0
2011-06-07 09:40:00,18.73,18.74,18.68,18.74,52600.0,18.3866,18.3964,18.3375,18.3964,52600.0
2011-06-07 09:50:00,18.73,18.83,18.71,18.8,231700.0,18.3866,18.4848,18.367,18.4553,231700.0
2011-06-07 10:00:00,18.81,18.87,18.77,18.86,78100.0,18.4651,18.524,18.4259,18.5142,78100.0
2011-06-07 10:10:00,18.86,18.92,18.86,18.92,58900.0,18.5142,18.5731,18.5142,18.5731,58900.0
2011-06-07 10:20:00,18.91,18.98,18.9,18.98,182800.0,18.5633,18.632,18.5535,18.632,182800.0
2011-06-07 10:30:00,18.98,19.02,18.94,19.01,63900.0,18.632,18.6713,18.5928,18.6615,63900.0
2011-06-07 10:40:00,19.0,19.02,18.96,19.0,30600.0,18.6517,18.6713,18.6124,18.6517,30600.0
2011-06-07 10:50:00,19.01,19.03,18.97,19.02,41500.0,18.6615,18.6811,18.6222,18.6713,41500.0
2011-06-07 11:00:00,19.02,19.09,19.01,19.07,59600.0,18.6713,18.74,18.6615,18.7204,59600.0
2011-06-07 11:10:00,19.07,19.08,18.98,19.02,87000.0,18.7204,18.7302,18.632,18.6713,87000.0
2011-06-07 11:20:00,19.02,19.03,18.9,18.9,55000.0,18.6713,18.6811,18.5535,18.5535,55000.0
2011-06-07 11:30:00,18.9,18.93,18.88,18.88,47700.0,18.5535,18.5829,18.5339,18.5339,47700.0
2011-06-07 11:40:00,18.88,18.94,18.88,18.94,51700.0,18.5339,18.5928,18.5339,18.5928,51700.0
2011-06-07 11:50:00,18.94,18.99,18.93,18.98,79700.0,18.5928,18.6418,18.5829,18.632,79700.0
2011-06-07 12:00:00,18.98,18.99,18.94,18.96,25700.0,18.632,18.6418,18.5928,18.6124,25700.0
2011-06-07 12:10:00,18.96,18.96,18.92,18.94,16000.0,18.6124,18.6124,18.5731,18.5928,16000.0
2011-06-07 12:20:00,18.94,18.94,18.92,18.92,7000.0,18.5928,18.5928,18.5731,18.5731,7000.0
2011-06-07 12:30:00,18.93,18.93,18.9,18.91,13900.0,18.5829,18.5829,18.5535,18.5633,13900.0
2011-06-07 12:40:00,18.9,18.94,18.89,18.91,42000.0,18.5535,18.5928,18.5437,18.5633,42000.0
2011-06-07 12:50:00,18.92,18.99,18.91,18.96,31100.0,18.5731,18.6418,18.5633,18.6124,31100.0
2011-06-07 13:00:00,18.97,19.0,18.94,18.98,31200.0,18.6222,18.6517,18.5928,18.632,31200.0
2011-06-07 13:10:00,18.98,19.0,18.95,18.96,23500.0,18.632,18.6517,18.6026,18.6124,23500.0
2011-06-07 13:20:00,18.97,18.97,18.93,18.95,46100.0,18.6222,18.6222,18.5829,18.6026,46100.0
2011-06-07 13:30:00,18.94,18.95,18.93,18.95,7500.0,18.5928,18.6026,18.5829,18.6026,7500.0
2011-06-07 13:40:00,18.94,18.95,18.94,18.94,12700.0,18.5928,18.6026,18.5928,18.5928,12700.0
2011-06-07 13:50:00,18.94,18.99,18.94,18.98,26000.0,18.5928,18.6418,18.5928,18.632,26000.0
2011-06-07 14:00:00,18.98,19.03,18.97,19.02,48500.0,18.632,18.6811,18.6222,18.6713,48500.0
2011-06-07 14:10:00,19.01,19.03,18.99,19.02,23000.0,18.6615,18.6811,18.6418,18.6713,23000.0
2011-06-07 14:20:00,19.03,19.06,19.01,19.05,45500.0,18.6811,18.7106,18.6615,18.7007,45500.0
2011-06-07 14:30:00,19.05,19.06,19.02,19.04,43900.0,18.7007,18.7106,18.6713,18.6909,43900.0
2011-06-07 14:40:00,19.04,19.06,18.99,18.99,101200.0,18.6909,18.7106,18.6418,18.6418,101200.0
2011-06-07 14:50:00,19.0,19.03,18.99,19.01,66200.0,18.6517,18.6811,18.6418,18.6615,66200.0
2011-06-07 15:00:00,19.01,19.05,19.01,19.04,59700.0,18.6615,18.7007,18.6615,18.6909,59700.0
2011-06-07 15:10:00,19.04,19.04,19.03,19.04,33400.0,18.6909,18.6909,18.6811,18.6909,33400.0
2011-06-07 15:20:00,19.04,19.06,19.03,19.05,60300.0,18.6909,18.7106,18.6811,18.7007,60300.0
2011-06-07 15:30:00,19.04,19.06,19.01,19.02,72100.0,18.6909,18.7106,18.6615,18.6713,72100.0
2011-06-07 15:40:00,19.01,19.04,19.0,19.0,138100.0,18.6615,18.6909,18.6517,18.6517,138100.0
2011-06-07 15:50:00,19.01,19.02,18.94,18.96,196500.0,18.6615,18.6713,18.5928,18.6124,196500.0
2011-06-08 09:30:00,18.88,18.96,18.84,18.86,33000.0,18.5339,18.6124,18.4946,18.5142,33000.0
2011-06-08 09:40:00,18.87,18.87,18.79,18.8,20300.0,18.524,18.524,18.4455,18.4553,20300.0
2011-06-08 09:50:00,18.81,18.83,18.69,18.69,48300.0,18.4651,18.4848,18.3473,18.3473,48300.0
2011-06-08 10:00:00,18.68,18.81,18.68,18.81,227200.0,18.3375,18.4651,18.3375,18.4651,227200.0
2011-06-08 10:10:00,18.8,18.86,18.79,18.8,66200.0,18.4553,18.5142,18.4455,18.4553,66200.0
2011-06-08 10:20:00,18.8,18.81,18.75,18.76,38200.0,18.4553,18.4651,18.4062,18.4161,38200.0
2011-06-08 10:30:00,18.75,18.79,18.74,18.74,78000.0,18.4062,18.4455,18.3964,18.3964,78000.0
2011-06-08 10:40:00,18.73,18.77,18.73,18.77,14500.0,18.3866,18.4259,18.3866,18.4259,14500.0
2011-06-08 10:50:00,18.77,18.77,18.5,18.74,97300.0,18.4259,18.4259,18.1608,18.3964,97300.0
2011-06-08 11:00:00,18.74,18.77,18.74,18.75,20400.0,18.3964,18.4259,18.3964,18.4062,20400.0
2011-06-08 11:10:00,18.76,18.76,18.71,18.71,26700.0,18.4161,18.4161,18.367,18.367,26700.0
2011-06-08 11:20:00,18.71,18.77,18.7,18.76,58600.0,18.367,18.4259,18.3572,18.4161,58600.0
2011-06-08 11:30:00,18.76,18.83,18.76,18.82,42000.0,18.4161,18.4848,18.4161,18.475,42000.0
2011-06-08 11:40:00,18.83,18.87,18.82,18.87,44000.0,18.4848,18.524,18.475,18.524,44000.0
2011-06-08 11:50:00,18.86,18.93,18.86,18.92,86700.0,18.5142,18.5829,18.5142,18.5731,86700.0
2011-06-08 12:00:00,18.91,18.92,18.91,18.92,19400.0,18.5633,18.5731,18.5633,18.5731,19400.0
2011-06-08 12:10:00,18.92,18.94,18.91,18.91,25400.0,18.5731,18.5928,18.5633,18.5633,25400.0
2011-06-08 12:20:00,18.91,18.93,18.91,18.93,28700.0,18.5633,18.5829,18.5633,18.5829,28700.0
2011-06-08 12:30:00,18.92,18.96,18.92,18.95,33400.0,18.5731,18.6124,18.5731,18.6026,33400.0
2011-06-08 12:40:00,18.95,18.97,18.95,18.95,17800.0,18.6026,18.6222,18.6026,18.6026,17800.0
2011-06-08 12:50:00,18.95,19.01,18.95,19.0,31100.0,18.6026,18.6615,18.6026,18.6517,31100.0
2011-06-08 13:00:00,19.0,19.05,18.99,19.01,61400.0,18.6517,18.7007,18.6418,18.6615,61400.0
2011-06-08 13:10:00,19.02,19.02,19.0,19.0,12700.0,18.6713,18.6713,18.6517,18.6517,12700.0
2011-06-08 13:20:00,19.01,19.03,19.0,19.02,61600.0,18.6615,18.6811,18.6517,18.6713,61600.0
2011-06-08 13:30:00,19.01,19.02,19.0,19.01,53300.0,18.6615,18.6713,18.6517,18.6615,53300.0
2011-06-08 13:40:00,19.0,19.03,19.0,19.02,54700.0,18.6517,18.6811,18.6517,18.6713,54700.0
2011-06-08 13:50:00,19.01,19.02,18.97,19.0,85600.0,18.6615,18.6713,18.6222,18.6517,85600.0
2011-06-08 14:00:00,19.0,19.03,18.99,19.0,53900.0,18.6517,18.6811,18.6418,18.6517,53900.0
2011-06-08 14:10:00,19.0,19.02,19.0,19.0,43100.0,18.6517,18.6713,18.6517,18.6517,43100.0
2011-06-08 14:20:00,19.0,19.01,18.96,18.96,92500.0,18.6517,18.6615,18.6124,18.6124,92500.0
2011-06-08 14:30:00,18.97,19.07,18.97,19.01,64500.0,18.6222,18.7204,18.6222,18.6615,64500.0
2011-06-08 14:40:00,19.01,19.04,18.99,19.03,94800.0,18.6615,18.6909,18.6418,18.6811,94800.0
2011-06-08 14:50:00,19.01,19.02,19.0,19.0,36600.0,18.6615,18.6713,18.6517,18.6517,36600.0
2011-06-08 15:00:00,19.0,19.02,18.99,19.01,37100.0,18.6517,18.6713,18.6418,18.6615,37100.0
2011-06-08 15:10:00,19.0,19.02,19.0,19.0,63600.0,18.6517,18.6713,18.6517,18.6517,63600.0
2011-06-08 15:20:00,19.0,19.03,19.0,19.02,50900.0,18.6517,18.6811,18.6517,18.6713,50900.0
2011-06-08 15:30:00,19.01,19.04,19.0,19.01,122200.0,18.6615,18.6909,18.6517,18.6615,122200.0
2011-06-08 15:40:00,19.01,19.04,19.0,19.01,106500.0,18.6615,18.6909,18.6517,18.6615,106500.0
2011-06-08 15:50:00,19.01,19.02,18.99,19.01,175200.0,18.6615,18.6713,18.6418,18.6615,175200.0
2011-06-09 09:30:00,19.02,19.04,18.88,18.88,71800.0,18.6713,18.6909,18.5339,18.5339,71800.0
2011-06-09 09:40:00,18.89,18.94,18.89,18.94,36900.0,18.5437,18.5928,18.5437,18.5928,36900.0
2011-06-09 09:50:00,18.93,18.96,18.92,18.96,25500.0,18.5829,18.6124,18.5731,18.6124,25500.0
2011-06-09 10:00:00,18.95,19.06,18.95,19.03,31200.0,18.6026,18.7106,18.6026,18.6811,31200.0
2011-06-09 10:10:00,19.03,19.04,19.0,19.0,18400.0,18.6811,18.6909,18.6517,18.6517,18400.0
2011-06-09 10:20:00,19.0,19.02,18.99,18.99,72200.0,18.6517,18.6713,18.6418,18.6418,72200.0
2011-06-09 10:30:00,18.99,19.06,18.99,19.02,21200.0,18.6418,18.7106,18.6418,18.6713,21200.0
2011-06-09 10:40:00,19.02,19.03,18.98,19.02,22300.0,18.6713,18.6811,18.632,18.6713,22300.0
2011-06-09 10:50:00,19.02,19.04,19.0,19.01,20300.0,18.6713,18.6909,18.6517,18.6615,20300.0
2011-06-09 11:00:00,19.0,19.03,18.99,19.0,21000.0,18.6517,18.6811,18.6418,18.6517,21000.0
2011-06-09 11:10:00,19.0,19.01,19.0,19.0,22300.0,18.6517,18.6615,18.6517,18.6517,22300.0
2011-06-09 11:20:00,19.0,19.01,19.0,19.0,27100.0,18.6517,18.6615,18.6517,18.6517,27100.0
2011-06-09 11:30:00,19.0,19.01,18.99,18.99,11700.0,18.6517,18.6615,18.6418,18.6418,11700.0
2011-06-09 11:40:00,18.99,19.01,18.99,19.01,22400.0,18.6418,18.6615,18.6418,18.6615,22400.0
2011-06-09 11:50:00,19.02,19.07,19.02,19.04,23400.0,18.6713,18.7204,18.6713,18.6909,23400.0
2011-06-09 12:00:00,19.04,19.05,19.03,19.05,13800.0,18.6909,18.7007,18.6811,18.7007,13800.0
2011-06-09 12:10:00,19.06,19.07,19.02,19.02,9700.0,18.7106,18.7204,18.6713,18.6713,9700.0
2011-06-09 12:20:00,19.02,19.03,19.0,19.0,13500.0,18.6713,18.6811,18.6517,18.6517,13500.0
2011-06-09 12:30:00,19.01,19.03,19.0,19.02,19800.0,18.6615,18.6811,18.6517,18.6713,19800.0
2011-06-09 12:40:00,19.02,19.05,19.01,19.03,7400.0,18.6713,18.7007,18.6615,18.6811,7400.0
2011-06-09 12:50:00,19.04,19.04,19.01,19.04,11400.0,18.6909,18.6909,18.6615,18.6909,11400.0
2011-06-09 13:00:00,19.03,19.03,19.02,19.02,7100.0,18.6811,18.6811,18.6713,18.6713,7100.0
2011-06-09 13:10:00,19.02,19.04,19.02,19.04,7900.0,18.6713,18.6909,18.6713,18.6909,7900.0
2011-06-09 13:20:00,19.03,19.04,19.01,19.02,9700.0,18.6811,18.6909,18.6615,18.6713,9700.0
2011-06-09 13:30:00,19.02,19.04,19.0,19.02,7900.0,18.6713,18.6909,18.6517,18.6713,7900.0
2011-06-09 13:40:00,19.01,19.03,19.0,19.01,7200.0,18.6615,18.6811,18.6517,18.6615,7200.0
2011-06-09 13:50:00,19.01,19.02,19.01,19.01,5600.0,18.6615,18.6713,18.6615,18.6615,5600.0
2011-06-09 14:00:00,19.01,19.02,19.01,19.01,6600.0,18.6615,18.6713,18.6615,18.6615,6600.0
2011-06-09 14:10:00,19.01,19.03,19.0,19.02,18800.0,18.6615,18.6811,18.6517,18.6713,18800.0
2011-06-09 14:20:00,19.02,19.02,19.01,19.02,7200.0,18.6713,18.6713,18.6615,18.6713,7200.0
2011-06-09 14:30:00,19.01,19.02,19.0,19.02,12600.0,18.6615,18.6713,18.6517,18.6713,12600.0
2011-06-09 14:40:00,19.02,19.04,19.01,19.02,10000.0,18.6713,18.6909,18.6615,18.6713,10000.0
2011-06-09 14:50:00,19.03,19.05,19.02,19.05,19800.0,18.6811,18.7007,18.6713,18.7007,19800.0
2011-06-09 15:00:00,19.05,19.06,19.04,19.04,9400.0,18.7007,18.7106,18.6909,18.6909,9400.0
2011-06-09 15:10:00,19.04,19.06,19.03,19.03,14600.0,18.6909,18.7106,18.6811,18.6811,14600.0
2011-06-09 15:20:00,19.03,19.05,19.01,19.03,34900.0,18.6811,18.7007,18.6615,18.6811,34900.0
2011-06-09 15:30:00,19.03,19.04,19.01,19.04,31800.0,18.6811,18.6909,18.6615,18.6909,31800.0
2011-06-09 15:40:00,19.03,19.04,18.99,19.0,56200.0,18.6811,18.6909,18.6418,18.6517,56200.0
2011-06-09 15:50:00,19.0,19.01,18.97,18.99,200000.0,18.6517,18.6615,18.6222,18.6418,200000.0
2011-06-10 09:30:00,18.9,18.99,18.88,18.95,41000.0,18.5535,18.6418,18.5339,18.6026,41000.0
2011-06-10 09:40:00,18.95,18.95,18.85,18.87,19100.0,18.6026,18.6026,18.5044,18.524,19100.0
2011-06-10 09:50:00,18.86,18.87,18.79,18.81,19700.0,18.5142,18.524,18.4455,18.4651,19700.0
2011-06-10 10:00:00,18.81,18.83,18.71,18.71,36900.0,18.4651,18.4848,18.367,18.367,36900.0
2011-06-10 10:10:00,18.72,18.78,18.72,18.77,28500.0,18.3768,18.4357,18.3768,18.4259,28500.0
2011-06-10 10:20:00,18.77,18.77,18.66,18.71,27400.0,18.4259,18.4259,18.3179,18.367,27400.0
2011-06-10 10:30:00,18.71,18.72,18.65,18.7,28500.0,18.367,18.3768,18.3081,18.3572,28500.0
2011-06-10 10:40:00,18.69,18.7,18.62,18.68,59600.0,18.3473,18.3572,18.2786,18.3375,59600.0
2011-06-10 10:50:00,18.68,18.7,18.64,18.67,30500.0,18.3375,18.3572,18.2983,18.3277,30500.0
2011-06-10 11:00:00,18.68,18.68,18.65,18.68,52300.0,18.3375,18.3375,18.3081,18.3375,52300.0
2011-06-10 11:10:00,18.67,18.71,18.67,18.7,29700.0,18.3277,18.367,18.3277,18.3572,29700.0
2011-06-10 11:20:00,18.7,18.75,18.7,18.74,21100.0,18.3572,18.4062,18.3572,18.3964,21100.0
2011-06-10 11:30:00,18.73,18.75,18.72,18.74,31700.0,18.3866,18.4062,18.3768,18.3964,31700.0
2011-06-10 11:40:00,18.73,18.79,18.73,18.79,18400.0,18.3866,18.4455,18.3866,18.4455,18400.0
2011-06-10 11:50:00,18.8,18.8,18.77,18.78,20300.0,18.4553,18.4553,18.4259,18.4357,20300.0
2011-06-10 12:00:00,18.77,18.79,18.75,18.76,9800.0,18.4259,18.4455,18.4062,18.4161,9800.0
2011-06-10 12:10:00,18.75,18.78,18.74,18.78,25500.0,18.4062,18.4357,18.3964,18.4357,25500.0
2011-06-10 12:20:00,18.78,18.78,18.75,18.75,11000.0,18.4357,18.4357,18.4062,18.4062,11000.0
2011-06-10 12:30:00,18.76,18.81,18.75,18.81,8000.0,18.4161,18.4651,18.4062,18.4651,8000.0
2011-06-10 12:40:00,18.8,18.81,18.78,18.79,18600.0,18.4553,18.4651,18.4357,18.4455,18600.0
2011-06-10 12:50:00,18.79,18.82,18.79,18.8,11000.0,18.4455,18.475,18.4455,18.4553,11000.0
2011-06-10 13:00:00,18.81,18.81,18.8,18.8,15600.0,18.4651,18.4651,18.4553,18.4553,15600.0
2011-06-10 13:10:00,18.8,18.83,18.8,18.82,43200.0,18.4553,18.4848,18.4553,18.475,43200.0
2011-06-10 13:20:00,18.82,18.83,18.81,18.83,29800.0,18.475,18.4848,18.4651,18.4848,29800.0
2011-06-10 13:30:00,18.82,18.83,18.81,18.81,50800.0,18.475,18.4848,18.4651,18.4651,50800.0
2011-06-10 13:40:00,18.82,18.82,18.81,18.81,50900.0,18.475,18.475,18.4651,18.4651,50900.0
2011-06-10 13:50:00,18.81,18.82,18.77,18.78,211200.0,18.4651,18.475,18.4259,18.4357,211200.0
2011-06-10 14:00:00,18.77,18.87,18.77,18.83,97700.0,18.4259,18.524,18.4259,18.4848,97700.0
2011-06-10 14:10:00,18.83,18.83,18.77,18.8,146900.0,18.4848,18.4848,18.4259,18.4553,146900.0
2011-06-10 14:20:00,18.8,18.81,18.75,18.76,83000.0,18.4553,18.4651,18.4062,18.4161,83000.0
2011-06-10 14:30:00,18.76,18.79,18.75,18.77,49900.0,18.4161,18.4455,18.4062,18.4259,49900.0
2011-06-10 14:40:00,18.77,18.79,18.75,18.77,28700.0,18.4259,18.4455,18.4062,18.4259,28700.0
2011-06-10 14:50:00,18.77,18.85,18.77,18.85,33100.0,18.4259,18.5044,18.4259,18.5044,33100.0
2011-06-10 15:00:00,18.85,18.87,18.81,18.83,82000.0,18.5044,18.524,18.4651,18.4848,82000.0
2011-06-10 15:10:00,18.83,18.88,18.82,18.87,37300.0,18.4848,18.5339,18.475,18.524,37300.0
2011-06-10 15:20:00,18.87,18.89,18.86,18.88,59300.0,18.524,18.5437,18.5142,18.5339,59300.0
2011-06-10 15:30:00,18.87,18.89,18.81,18.83,45300.0,18.524,18.5437,18.4651,18.4848,45300.0
2011-06-10 15:40:00,18.82,18.83,18.72,18.72,103400.0,18.475,18.4848,18.3768,18.3768,103400.0
2011-06-10 15:50:00,18.73,18.75,18.7,18.73,144200.0,18.3866,18.4062,18.3572,18.3866,144200.0
2011-06-13 09:30:00,18.86,18.88,18.78,18.78,31800.0,18.5142,18.5339,18.4357,18.4357,31800.0
2011-06-13 09:40:00,18.79,18.84,18.79,18.82,19000.0,18.4455,18.4946,18.4455,18.475,19000.0
2011-06-13 09:50:00,18.82,18.87,18.82,18.87,14400.0,18.475,18.524,18.475,18.524,14400.0
2011-06-13 10:00:00,18.86,18.9,18.82,18.83,56500.0,18.5142,18.5535,18.475,18.4848,56500.0
2011-06-13 10:10:00,18.82,18.83,18.76,18.81,33500.0,18.475,18.4848,18.4161,18.4651,33500.0
2011-06-13 10:20:00,18.81,18.86,18.78,18.85,51000.0,18.4651,18.5142,18.4357,18.5044,51000.0
2011-06-13 10:30:00,18.85,18.87,18.83,18.87,31300.0,18.5044,18.524,18.4848,18.524,31300.0
2011-06-13 10:40:00,18.87,18.88,18.83,18.87,22100.0,18.524,18.5339,18.4848,18.524,22100.0
2011-06-13 10:50:00,18.88,18.9,18.83,18.85,27600.0,18.5339,18.5535,18.4848,18.5044,27600.0
2011-06-13 11:00:00,18.84,18.84,18.78,18.79,22900.0,18.4946,18.4946,18.4357,18.4455,22900.0
2011-06-13 11:10:00,18.78,18.81,18.78,18.81,19400.0,18.4357,18.4651,18.4357,18.4651,19400.0
2011-06-13 11:20:00,18.81,18.83,18.8,18.82,24300.0,18.4651,18.4848,18.4553,18.475,24300.0
2011-06-13 11:30:00,18.81,18.81,18.76,18.79,11500.0,18.4651,18.4651,18.4161,18.4455,11500.0
2011-06-13 11:40:00,18.78,18.8,18.76,18.77,20200.0,18.4357,18.4553,18.4161,18.4259,20200.0
2011-06-13 11:50:00,18.76,18.77,18.74,18.74,17700.0,18.4161,18.4259,18.3964,18.3964,17700.0
2011-06-13 12:00:00,18.74,18.76,18.74,18.75,20500.0,18.3964,18.4161,18.3964,18.4062,20500.0
2011-06-13 12:10:00,18.75,18.76,18.72,18.72,16300.0,18.4062,18.4161,18.3768,18.3768,16300.0
2011-06-13 12:20:00,18.73,18.75,18.68,18.7,46800.0,18.3866,18.4062,18.3375,18.3572,46800.0
2011-06-13 12:30:00,18.7,18.71,18.68,18.7,27400.0,18.3572,18.367,18.3375,18.3572,27400.0
2011-06-13 12:40:00,18.7,18.71,18.69,18.7,14400.0,18.3572,18.367,18.3473,18.3572,14400.0
2011-06-13 12:50:00,18.7,18.71,18.69,18.7,29200.0,18.3572,18.367,18.3473,18.3572,29200.0
2011-06-13 13:00:00,18.69,18.69,18.6,18.63,27000.0,18.3473,18.3473,18.259,18.2884,27000.0
2011-06-13 13:10:00,18.64,18.71,18.63,18.7,23900.0,18.2983,18.367,18.2884,18.3572,23900.0
2011-06-13 13:20:00,18.7,18.71,18.69,18.7,30700.0,18.3572,18.367,18.3473,18.3572,30700.0
2011-06-13 13:30:00,18.7,18.72,18.7,18.71,32300.0,18.3572,18.3768,18.3572,18.367,32300.0
2011-06-13 13:40:00,18.72,18.74,18.7,18.73,24300.0,18.3768,18.3964,18.3572,18.3866,24300.0
2011-06-13 13:50:00,18.73,18.77,18.71,18.77,58300.0,18.3866,18.4259,18.367,18.4259,58300.0
2011-06-13 14:00:00,18.77,18.8,18.76,18.78,35100.0,18.4259,18.4553,18.4161,18.4357,35100.0
2011-06-13 14:10:00,18.78,18.79,18.74,18.75,37900.0,18.4357,18.4455,18.3964,18.4062,37900.0
2011-06-13 14:20:00,18.75,18.77,18.75,18.77,29900.0,18.4062,18.4259,18.4062,18.4259,29900.0
2011-06-13 14:30:00,18.77,18.77,18.73,18.73,35100.0,18.4259,18.4259,18.3866,18.3866,35100.0
2011-06-13 14:40:00,18.73,18.75,18.71,18.71,95800.0,18.3866,18.4062,18.367,18.367,95800.0
2011-06-13 14:50:00,18.71,18.73,18.69,18.7,40600.0,18.367,18.3866,18.3473,18.3572,40600.0
2011-06-13 15:00:00,18.7,18.73,18.67,18.67,58700.0,18.3572,18.3866,18.3277,18.3277,58700.0
2011-06-13 15:10:00,18.67,18.69,18.64,18.69,61000.0,18.3277,18.3473,18.2983,18.3473,61000.0
2011-06-13 15:20:00,18.69,18.73,18.68,18.73,39600.0,18.3473,18.3866,18.3375,18.3866,39600.0
2011-06-13 15:30:00,18.72,18.72,18.68,18.69,42900.0,18.3768,18.3768,18.3375,18.3473,42900.0
2011-06-13 15:40:00,18.68,18.7,18.66,18.7,81200.0,18.3375,18.3572,18.3179,18.3572,81200.0
2011-06-13 15:50:00,18.69,18.72,18.68,18.69,102700.0,18.3473,18.3768,18.3375,18.3473,102700.0
2011-06-14 09:30:00,18.95,19.06,18.92,19.02,58300.0,18.6026,18.7106,18.5731,18.6713,58300.0
2011-06-14 09:40:00,19.02,19.08,19.02,19.03,34300.0,18.6713,18.7302,18.6713,18.6811,34300.0
2011-06-14 09:50:00,19.04,19.06,19.01,19.04,25800.0,18.6909,18.7106,18.6615,18.6909,25800.0
2011-06-14 10:00:00,19.04,19.04,18.96,18.96,37800.0,18.6909,18.6909,18.6124,18.6124,37800.0
2011-06-14 10:10:00,18.96,19.01,18.91,18.92,52100.0,18.6124,18.6615,18.5633,18.5731,52100.0
2011-06-14 10:20:00,18.93,18.98,18.89,18.96,51000.0,18.5829,18.632,18.5437,18.6124,51000.0
2011-06-14 10:30:00,18.97,19.0,18.96,18.96,32900.0,18.6222,18.6517,18.6124,18.6124,32900.0
2011-06-14 10:40:00,18.96,18.97,18.94,18.94,27600.0,18.6124,18.6222,18.5928,18.5928,27600.0
2011-06-14 10:50:00,18.95,18.95,18.91,18.91,38400.0,18.6026,18.6026,18.5633,18.5633,38400.0
2011-06-14 11:00:00,18.91,18.93,18.89,18.91,34200.0,18.5633,18.5829,18.5437,18.5633,34200.0
2011-06-14 11:10:00,18.92,18.93,18.88,18.89,35900.0,18.5731,18.5829,18.5339,18.5437,35900.0
2011-06-14 11:20:00,18.89,18.9,18.87,18.87,26500.0,18.5437,18.5535,18.524,18.524,26500.0
2011-06-14 11:30:00,18.88,18.9,18.87,18.88,28500.0,18.5339,18.5535,18.524,18.5339,28500.0
2011-06-14 11:40:00,18.87,18.9,18.87,18.88,30300.0,18.524,18.5535,18.524,18.5339,30300.0
2011-06-14 11:50:00,18.89,18.9,18.86,18.89,60400.0,18.5437,18.5535,18.5142,18.5437,60400.0
2011-06-14 12:00:00,18.89,18.89,18.87,18.88,40300.0,18.5437,18.5437,18.524,18.5339,40300.0
2011-06-14 12:10:00,18.88,18.88,18.87,18.88,18700.0,18.5339,18.5339,18.524,18.5339,18700.0
2011-06-14 12:20:00,18.88,18.9,18.87,18.9,21600.0,18.5339,18.5535,18.524,18.5535,21600.0
2011-06-14 12:30:00,18.9,18.94,18.9,18.94,22200.0,18.5535,18.5928,18.5535,18.5928,22200.0
2011-06-14 12:40:00,18.93,18.97,18.93,18.97,13900.0,18.5829,18.6222,18.5829,18.6222,13900.0
2011-06-14 12:50:00,18.96,18.99,18.96,18.99,22800.0,18.6124,18.6418,18.6124,18.6418,22800.0
2011-06-14 13:00:00,18.99,18.99,18.97,18.98,21300.0,18.6418,18.6418,18.6222,18.632,21300.0
2011-06-14 13:10:00,18.98,18.99,18.97,18.98,28400.0,18.632,18.6418,18.6222,18.632,28400.0
2011-06-14 13:20:00,18.99,19.0,18.98,19.0,22700.0,18.6418,18.6517,18.632,18.6517,22700.0
2011-06-14 13:30:00,19.0,19.01,18.99,19.0,38200.0,18.6517,18.6615,18.6418,18.6517,38200.0
2011-06-14 13:40:00,19.01,19.01,18.98,18.98,44300.0,18.6615,18.6615,18.632,18.632,44300.0
2011-06-14 13:50:00,18.99,19.0,18.98,18.99,34400.0,18.6418,18.6517,18.632,18.6418,34400.0
2011-06-14 14:00:00,19.0,19.0,18.98,19.0,55300.0,18.6517,18.6517,18.632,18.6517,55300.0
2011-06-14 14:10:00,19.0,19.0,18.99,18.99,12900.0,18.6517,18.6517,18.6418,18.6418,12900.0
2011-06-14 14:20:00,18.99,19.0,18.98,18.99,93900.0,18.6418,18.6517,18.632,18.6418,93900.0
2011-06-14 14:30:00,19.0,19.0,18.98,18.99,25300.0,18.6517,18.6517,18.632,18.6418,25300.0
2011-06-14 14:40:00,18.99,19.0,18.98,19.0,48200.0,18.6418,18.6517,18.632,18.6517,48200.0
2011-06-14 14:50:00,19.0,19.0,18.99,19.0,17100.0,18.6517,18.6517,18.6418,18.6517,17100.0
2011-06-14 15:00:00,19.0,19.0,18.99,19.0,69900.0,18.6517,18.6517,18.6418,18.6517,69900.0
2011-06-14 15:10:00,19.0,19.0,18.99,19.0,45000.0,18.6517,18.6517,18.6418,18.6517,45000.0
2011-06-14 15:20:00,19.0,19.03,18.99,19.03,76800.0,18.6517,18.6811,18.6418,18.6811,76800.0
2011-06-14 15:30:00,19.03,19.04,19.01,19.03,97800.0,18.6811,18.6909,18.6615,18.6811,97800.0
2011-06-14 15:40:00,19.03,19.03,19.01,19.02,143300.0,18.6811,18.6811,18.6615,18.6713,143300.0
2011-06-14 15:50:00,19.02,19.03,18.99,19.03,346100.0,18.6713,18.6811,18.6418,18.6811,346100.0
2011-06-15 09:30:00,18.87,18.96,18.8,18.94,37200.0,18.524,18.6124,18.4553,18.5928,37200.0
2011-06-15 09:40:00,18.95,19.0,18.93,18.95,33200.0,18.6026,18.6517,18.5829,18.6026,33200.0
2011-06-15 09:50:00,18.96,19.01,18.94,18.98,15200.0,18.6124,18.6615,18.5928,18.632,15200.0
2011-06-15 10:00:00,18.98,19.04,18.96,19.03,25000.0,18.632,18.6909,18.6124,18.6811,25000.0
2011-06-15 10:10:00,19.04,19.07,19.03,19.04,18800.0,18.6909,18.7204,18.6811,18.6909,18800.0
2011-06-15 10:20:00,19.04,19.07,19.02,19.04,68500.0,18.6909,18.7204,18.6713,18.6909,68500.0
2011-06-15 10:30:00,19.03,19.06,19.03,19.04,28000.0,18.6811,18.7106,18.6811,18.6909,28000.0
2011-06-15 10:40:00,19.05,19.1,19.04,19.09,25200.0,18.7007,18.7498,18.6909,18.74,25200.0
2011-06-15 10:50:00,19.09,19.11,19.05,19.09,24900.0,18.74,18.7596,18.7007,18.74,24900.0
2011-06-15 11:00:00,19.08,19.08,19.05,19.06,20000.0,18.7302,18.7302,18.7007,18.7106,20000.0
2011-06-15 11:10:00,19.05,19.06,19.03,19.05,32700.0,18.7007,18.7106,18.6811,18.7007,32700.0
2011-06-15 11:20:00,19.05,19.07,19.03,19.03,46100.0,18.7007,18.7204,18.6811,18.6811,46100.0
2011-06-15 11:30:00,19.03,19.05,19.0,19.02,129300.0,18.6811,18.7007,18.6517,18.6713,129300.0
2011-06-15 11:40:00,19.03,19.05,19.01,19.02,128500.0,18.6811,18.7007,18.6615,18.6713,128500.0
2011-06-15 11:50:00,19.02,19.03,18.99,19.02,55300.0,18.6713,18.6811,18.6418,18.6713,55300.0
2011-06-15 12:00:00,19.03,19.04,18.99,19.01,44400.0,18.6811,18.6909,18.6418,18.6615,44400.0
2011-06-15 12:10:00,19.01,19.02,18.95,18.97,38000.0,18.6615,18.6713,18.6026,18.6222,38000.0
2011-06-15 12:20:00,18.96,18.97,18.9,18.95,84500.0,18.6124,18.6222,18.5535,18.6026,84500.0
2011-06-15 12:30:00,18.95,18.98,18.95,18.95,25800.0,18.6026,18.632,18.6026,18.6026,25800.0
2011-06-15 12:40:00,18.96,18.98,18.95,18.95,17000.0,18.6124,18.632,18.6026,18.6026,17000.0
2011-06-15 12:50:00,18.95,18.98,18.94,18.96,34300.0,18.6026,18.632,18.5928,18.6124,34300.0
2011-06-15 13:00:00,18.96,18.98,18.94,18.95,34700.0,18.6124,18.632,18.5928,18.6026,34700.0
2011-06-15 13:10:00,18.95,18.96,18.91,18.91,14300.0,18.6026,18.6124,18.5633,18.5633,14300.0
2011-06-15 13:20:00,18.9,18.94,18.88,18.93,19400.0,18.5535,18.5928,18.5339,18.5829,19400.0
2011-06-15 13:30:00,18.92,18.93,18.86,18.88,17200.0,18.5731,18.5829,18.5142,18.5339,17200.0
2011-06-15 13:40:00,18.88,18.91,18.86,18.9,32100.0,18.5339,18.5633,18.5142,18.5535,32100.0
2011-06-15 13:50:00,18.89,18.91,18.87,18.9,33000.0,18.5437,18.5633,18.524,18.5535,33000.0
2011-06-15 14:00:00,18.89,18.95,18.89,18.92,25700.0,18.5437,18.6026,18.5437,18.5731,25700.0
2011-06-15 14:10:00,18.92,18.93,18.87,18.87,13500.0,18.5731,18.5829,18.524,18.524,13500.0
2011-06-15 14:20:00,18.88,18.9,18.87,18.88,96000.0,18.5339,18.5535,18.524,18.5339,96000.0
2011-06-15 14:30:00,18.88,18.91,18.88,18.9,15000.0,18.5339,18.5633,18.5339,18.5535,15000.0
2011-06-15 14:40:00,18.9,18.92,18.86,18.89,94800.0,18.5535,18.5731,18.5142,18.5437,94800.0
2011-06-15 14:50:00,18.88,18.89,18.83,18.83,41800.0,18.5339,18.5437,18.4848,18.4848,41800.0
2011-06-15 15:00:00,18.82,18.86,18.78,18.8,36100.0,18.475,18.5142,18.4357,18.4553,36100.0
2011-06-15 15:10:00,18.79,18.8,18.76,18.77,28600.0,18.4455,18.4553,18.4161,18.4259,28600.0
2011-06-15 15:20:00,18.78,18.82,18.76,18.81,33800.0,18.4357,18.475,18.4161,18.4651,33800.0
2011-06-15 15:30:00,18.82,18.82,18.78,18.79,21700.0,18.475,18.475,18.4357,18.4455,21700.0
2011-06-15 15:40:00,18.78,18.84,18.78,18.83,53200.0,18.4357,18.4946,18.4357,18.4848,53200.0
2011-06-15 15:50:00,18.83,18.83,18.79,18.8,122800.0,18.4848,18.4848,18.4455,18.4553,122800.0
2011-06-16 09:30:00,18.85,18.95,18.76,18.89,47000.0,18.5044,18.6026,18.4161,18.5437,47000.0
2011-06-16 09:40:00,18.88,19.02,18.88,18.98,72700.0,18.5339,18.6713,18.5339,18.632,72700.0
2011-06-16 09:50:00,18.98,19.01,18.98,19.0,33900.0,18.632,18.6615,18.632,18.6517,33900.0
2011-06-16 10:00:00,19.0,19.01,18.86,18.98,114500.0,18.6517,18.6615,18.5142,18.632,114500.0
2011-06-16 10:10:00,18.99,19.03,18.99,19.0,74900.0,18.6418,18.6811,18.6418,18.6517,74900.0
2011-06-16 10:20:00,19.0,19.03,18.98,18.99,68000.0,18.6517,18.6811,18.632,18.6418,68000.0
2011-06-16 10:30:00,18.99,19.07,18.99,19.06,47400.0,18.6418,18.7204,18.6418,18.7106,47400.0
2011-06-16 10:40:00,19.05,19.06,19.0,19.02,31400.0,18.7007,18.7106,18.6517,18.6713,31400.0
2011-06-16 10:50:00,19.02,19.03,19.0,19.0,18600.0,18.6713,18.6811,18.6517,18.6517,18600.0
2011-06-16 11:00:00,19.0,19.0,18.89,18.93,60700.0,18.6517,18.6517,18.5437,18.5829,60700.0
2011-06-16 11:10:00,18.93,19.0,18.92,19.0,65000.0,18.5829,18.6517,18.5731,18.6517,65000.0
2011-06-16 11:20:00,19.01,19.03,18.96,19.0,75000.0,18.6615,18.6811,18.6124,18.6517,75000.0
2011-06-16 11:30:00,19.0,19.01,18.94,18.95,71100.0,18.6517,18.6615,18.5928,18.6026,71100.0
2011-06-16 11:40:00,18.94,18.96,18.92,18.92,39900.0,18.5928,18.6124,18.5731,18.5731,39900.0
2011-06-16 11:50:00,18.92,18.93,18.9,18.92,21200.0,18.5731,18.5829,18.5535,18.5731,21200.0
2011-06-16 12:00:00,18.93,18.97,18.93,18.93,21000.0,18.5829,18.6222,18.5829,18.5829,21000.0
2011-06-16 12:10:00,18.93,18.93,18.9,18.91,22300.0,18.5829,18.5829,18.5535,18.5633,22300.0
2011-06-16 12:20:00,18.91,18.96,18.91,18.96,22800.0,18.5633,18.6124,18.5633,18.6124,22800.0
2011-06-16 12:30:00,18.96,18.96,18.94,18.94,16300.0,18.6124,18.6124,18.5928,18.5928,16300.0
2011-06-16 12:40:00,18.94,18.94,18.91,18.93,34500.0,18.5928,18.5928,18.5633,18.5829,34500.0
2011-06-16 12:50:00,18.93,18.96,18.93,18.95,47100.0,18.5829,18.6124,18.5829,18.6026,47100.0
2011-06-16 13:00:00,18.95,18.95,18.91,18.92,13300.0,18.6026,18.6026,18.5633,18.5731,13300.0
2011-06-16 13:10:00,18.92,18.95,18.91,18.95,21900.0,18.5731,18.6026,18.5633,18.6026,21900.0
2011-06-16 13:20:00,18.95,18.95,18.9,18.9,24200.0,18.6026,18.6026,18.5535,18.5535,24200.0
2011-06-16 13:30:00,18.9,18.9,18.83,18.83,34000.0,18.5535,18.5535,18.4848,18.4848,34000.0
2011-06-16 13:40:00,18.84,18.86,18.77,18.8,83600.0,18.4946,18.5142,18.4259,18.4553,83600.0
2011-06-16 13:50:00,18.8,18.8,18.73,18.73,28500.0,18.4553,18.4553,18.3866,18.3866,28500.0
2011-06-16 14:00:00,18.73,18.77,18.71,18.75,37000.0,18.3866,18.4259,18.367,18.4062,37000.0
2011-06-16 14:10:00,18.75,18.75,18.71,18.74,32200.0,18.4062,18.4062,18.367,18.3964,32200.0
2011-06-16 14:20:00,18.74,18.75,18.71,18.75,35700.0,18.3964,18.4062,18.367,18.4062,35700.0
2011-06-16 14:30:00,18.75,18.75,18.67,18.67,31000.0,18.4062,18.4062,18.3277,18.3277,31000.0
2011-06-16 14:40:00,18.67,18.71,18.65,18.65,43000.0,18.3277,18.367,18.3081,18.3081,43000.0
2011-06-16 14:50:00,18.65,18.72,18.64,18.68,53900.0,18.3081,18.3768,18.2983,18.3375,53900.0
2011-06-16 15:00:00,18.69,18.76,18.68,18.76,49500.0,18.3473,18.4161,18.3375,18.4161,49500.0
2011-06-16 15:10:00,18.76,18.77,18.74,18.77,91600.0,18.4161,18.4259,18.3964,18.4259,91600.0
2011-06-16 15:20:00,18.76,18.77,18.74,18.75,70000.0,18.4161,18.4259,18.3964,18.4062,70000.0
2011-06-16 15:30:00,18.75,18.77,18.73,18.76,55100.0,18.4062,18.4259,18.3866,18.4161,55100.0
2011-06-16 15:40:00,18.76,18.78,18.74,18.78,115200.0,18.4161,18.4357,18.3964,18.4357,115200.0
2011-06-16 15:50:00,18.78,18.81,18.77,18.8,160200.0,18.4357,18.4651,18.4259,18.4553,160200.0
2011-06-17 09:30:00,18.94,18.99,18.74,18.74,277000.0,18.5928,18.6418,18.3964,18.3964,277000.0
2011-06-17 09:40:00,18.73,18.76,18.71,18.74,32100.0,18.3866,18.4161,18.367,18.3964,32100.0
2011-06-17 09:50:00,18.74,18.76,18.67,18.76,47400.0,18.3964,18.4161,18.3277,18.4161,47400.0
2011-06-17 10:00:00,18.76,18.82,18.76,18.77,44600.0,18.4161,18.475,18.4161,18.4259,44600.0
2011-06-17 10:10:00,18.78,18.82,18.75,18.77,32100.0,18.4357,18.475,18.4062,18.4259,32100.0
2011-06-17 10:20:00,18.76,18.76,18.66,18.67,39700.0,18.4161,18.4161,18.3179,18.3277,39700.0
2011-06-17 10:30:00,18.68,18.69,18.66,18.68,22200.0,18.3375,18.3473,18.3179,18.3375,22200.0
2011-06-17 10:40:00,18.68,18.75,18.68,18.75,24500.0,18.3375,18.4062,18.3375,18.4062,24500.0
2011-06-17 10:50:00,18.75,18.76,18.73,18.74,30400.0,18.4062,18.4161,18.3866,18.3964,30400.0
2011-06-17 11:00:00,18.74,18.74,18.69,18.73,84800.0,18.3964,18.3964,18.3473,18.3866,84800.0
2011-06-17 11:10:00,18.73,18.87,18.73,18.87,44400.0,18.3866,18.524,18.3866,18.524,44400.0
2011-06-17 11:20:00,18.87,18.89,18.86,18.88,39100.0,18.524,18.5437,18.5142,18.5339,39100.0
2011-06-17 11:30:00,18.89,18.89,18.8,18.8,93300.0,18.5437,18.5437,18.4553,18.4553,93300.0
2011-06-17 11:40:00,18.81,18.96,18.81,18.96,47500.0,18.4651,18.6124,18.4651,18.6124,47500.0
2011-06-17 11:50:00,18.96,19.01,18.96,19.01,39200.0,18.6124,18.6615,18.6124,18.6615,39200.0
2011-06-17 12:00:00,19.01,19.02,18.98,18.98,27700.0,18.6615,18.6713,18.632,18.632,27700.0
2011-06-17 12:10:00,18.99,19.01,18.98,19.01,38700.0,18.6418,18.6615,18.632,18.6615,38700.0
2011-06-17 12:20:00,19.01,19.01,18.98,18.98,58200.0,18.6615,18.6615,18.632,18.632,58200.0
2011-06-17 12:30:00,18.98,18.99,18.93,18.94,40800.0,18.632,18.6418,18.5829,18.5928,40800.0
2011-06-17 12:40:00,18.95,18.95,18.79,18.79,135100.0,18.6026,18.6026,18.4455,18.4455,135100.0
2011-06-17 12:50:00,18.8,18.82,18.76,18.8,85900.0,18.4553,18.475,18.4161,18.4553,85900.0
2011-06-17 13:00:00,18.8,18.81,18.76,18.79,48000.0,18.4553,18.4651,18.4161,18.4455,48000.0
2011-06-17 13:10:00,18.8,18.81,18.77,18.77,33400.0,18.4553,18.4651,18.4259,18.4259,33400.0
2011-06-17 13:20:00,18.77,18.82,18.71,18.8,77500.0,18.4259,18.475,18.367,18.4553,77500.0
2011-06-17 13:30:00,18.81,18.81,18.8,18.81,36100.0,18.4651,18.4651,18.4553,18.4651,36100.0
2011-06-17 13:40:00,18.8,18.84,18.8,18.83,25600.0,18.4553,18.4946,18.4553,18.4848,25600.0
2011-06-17 13:50:00,18.83,18.84,18.76,18.77,118200.0,18.4848,18.4946,18.4161,18.4259,118200.0
2011-06-17 14:00:00,18.77,18.77,18.7,18.71,84700.0,18.4259,18.4259,18.3572,18.367,84700.0
2011-06-17 14:10:00,18.72,18.82,18.72,18.79,71800.0,18.3768,18.475,18.3768,18.4455,71800.0
2011-06-17 14:20:00,18.79,18.88,18.79,18.87,80300.0,18.4455,18.5339,18.4455,18.524,80300.0
2011-06-17 14:30:00,18.88,18.89,18.87,18.87,34900.0,18.5339,18.5437,18.524,18.524,34900.0
2011-06-17 14:40:00,18.87,18.88,18.82,18.85,116200.0,18.524,18.5339,18.475,18.5044,116200.0
2011-06-17 14:50:00,18.85,18.85,18.76,18.8,156400.0,18.5044,18.5044,18.4161,18.4553,156400.0
2011-06-17 15:00:00,18.8,18.84,18.8,18.83,52500.0,18.4553,18.4946,18.4553,18.4848,52500.0
2011-06-17 15:10:00,18.83,18.84,18.76,18.78,88000.0,18.4848,18.4946,18.4161,18.4357,88000.0
2011-06-17 15:20:00,18.78,18.81,18.77,18.78,63700.0,18.4357,18.4651,18.4259,18.4357,63700.0
2011-06-17 15:30:00,18.78,18.83,18.77,18.82,57500.0,18.4357,18.4848,18.4259,18.475,57500.0
2011-06-17 15:40:00,18.82,18.87,18.82,18.87,89000.0,18.475,18.524,18.475,18.524,89000.0
2011-06-17 15:50:00,18.86,18.87,18.8,18.82,266200.0,18.5142,18.524,18.4553,18.475,266200.0
2011-06-20 09:30:00,18.75,18.78,18.69,18.73,35100.0,18.4062,18.4357,18.3473,18.3866,35100.0
2011-06-20 09:40:00,18.74,18.78,18.71,18.73,20000.0,18.3964,18.4357,18.367,18.3866,20000.0
2011-06-20 09:50:00,18.75,18.84,18.75,18.84,22900.0,18.4062,18.4946,18.4062,18.4946,22900.0
2011-06-20 10:00:00,18.84,18.88,18.7,18.7,32200.0,18.4946,18.5339,18.3572,18.3572,32200.0
2011-06-20 10:10:00,18.7,18.74,18.67,18.72,58800.0,18.3572,18.3964,18.3277,18.3768,58800.0
2011-06-20 10:20:00,18.73,18.8,18.7,18.78,23000.0,18.3866,18.4553,18.3572,18.4357,23000.0
2011-06-20 10:30:00,18.78,18.84,18.78,18.84,8000.0,18.4357,18.4946,18.4357,18.4946,8000.0
2011-06-20 10:40:00,18.85,18.9,18.85,18.88,15200.0,18.5044,18.5535,18.5044,18.5339,15200.0
2011-06-20 10:50:00,18.88,18.89,18.81,18.82,45200.0,18.5339,18.5437,18.4651,18.475,45200.0
2011-06-20 11:00:00,18.83,18.83,18.8,18.8,11800.0,18.4848,18.4848,18.4553,18.4553,11800.0
2011-06-20 11:10:00,18.79,18.83,18.79,18.82,14900.0,18.4455,18.4848,18.4455,18.475,14900.0
2011-06-20 11:20:00,18.81,18.88,18.81,18.87,23100.0,18.4651,18.5339,18.4651,18.524,23100.0
2011-06-20 11:30:00,18.87,18.9,18.86,18.86,17000.0,18.524,18.5535,18.5142,18.5142,17000.0
2011-06-20 11:40:00,18.87,18.92,18.86,18.91,14000.0,18.524,18.5731,18.5142,18.5633,14000.0
2011-06-20 11:50:00,18.92,18.94,18.9,18.94,14900.0,18.5731,18.5928,18.5535,18.5928,14900.0
2011-06-20 12:00:00,18.94,18.95,18.92,18.93,14000.0,18.5928,18.6026,18.5731,18.5829,14000.0
2011-06-20 12:10:00,18.92,18.94,18.91,18.93,13600.0,18.5731,18.5928,18.5633,18.5829,13600.0
2011-06-20 12:20:00,18.93,18.93,18.9,18.91,15500.0,18.5829,18.5829,18.5535,18.5633,15500.0
2011-06-20 12:30:00,18.92,18.92,18.91,18.92,5600.0,18.5731,18.5731,18.5633,18.5731,5600.0
2011-06-20 12:40:00,18.92,18.92,18.9,18.9,6400.0,18.5731,18.5731,18.5535,18.5535,6400.0
2011-06-20 12:50:00,18.9,18.91,18.86,18.88,18200.0,18.5535,18.5633,18.5142,18.5339,18200.0
2011-06-20 13:00:00,18.88,18.88,18.85,18.87,17600.0,18.5339,18.5339,18.5044,18.524,17600.0
2011-06-20 13:10:00,18.87,18.87,18.84,18.85,12500.0,18.524,18.524,18.4946,18.5044,12500.0
2011-06-20 13:20:00,18.86,18.87,18.85,18.87,14300.0,18.5142,18.524,18.5044,18.524,14300.0
2011-06-20 13:30:00,18.86,18.9,18.86,18.88,15200.0,18.5142,18.5535,18.5142,18.5339,15200.0
2011-06-20 13:40:00,18.89,18.9,18.84,18.84,22300.0,18.5437,18.5535,18.4946,18.4946,22300.0
2011-06-20 13:50:00,18.84,18.85,18.82,18.84,22300.0,18.4946,18.5044,18.475,18.4946,22300.0
2011-06-20 14:00:00,18.84,18.85,18.83,18.85,18400.0,18.4946,18.5044,18.4848,18.5044,18400.0
2011-06-20 14:10:00,18.85,18.86,18.83,18.86,15900.0,18.5044,18.5142,18.4848,18.5142,15900.0
2011-06-20 14:20:00,18.85,18.87,18.84,18.87,24200.0,18.5044,18.524,18.4946,18.524,24200.0
2011-06-20 14:30:00,18.87,18.91,18.86,18.91,15300.0,18.524,18.5633,18.5142,18.5633,15300.0
2011-06-20 14:40:00,18.91,18.93,18.9,18.91,20300.0,18.5633,18.5829,18.5535,18.5633,20300.0
2011-06-20 14:50:00,18.91,18.92,18.87,18.88,17900.0,18.5633,18.5731,18.524,18.5339,17900.0
2011-06-20 15:00:00,18.88,18.89,18.86,18.87,25600.0,18.5339,18.5437,18.5142,18.524,25600.0
2011-06-20 15:10:00,18.87,18.87,18.83,18.84,26400.0,18.524,18.524,18.4848,18.4946,26400.0
2011-06-20 15:20:00,18.84,18.84,18.82,18.84,15400.0,18.4946,18.4946,18.475,18.4946,15400.0
2011-06-20 15:30:00,18.84,18.89,18.83,18.87,31300.0,18.4946,18.5437,18.4848,18.524,31300.0
2011-06-20 15:40:00,18.88,18.91,18.87,18.89,54200.0,18.5339,18.5633,18.524,18.5437,54200.0
2011-06-20 15:50:00,18.89,18.91,18.87,18.9,121000.0,18.5437,18.5633,18.524,18.5535,121000.0
2011-06-21 09:30:00,19.01,19.07,18.97,18.98,33400.0,18.6615,18.7204,18.6222,18.632,33400.0
2011-06-21 09:40:00,18.98,19.0,18.9,18.9,28200.0,18.632,18.6517,18.5535,18.5535,28200.0
2011-06-21 09:50:00,18.91,18.94,18.89,18.9,57800.0,18.5633,18.5928,18.5437,18.5535,57800.0
2011-06-21 10:00:00,18.9,19.03,18.89,19.02,97600.0,18.5535,18.6811,18.5437,18.6713,97600.0
2011-06-21 10:10:00,19.02,19.08,19.0,19.08,95500.0,18.6713,18.7302,18.6517,18.7302,95500.0
2011-06-21 10:20:00,19.08,19.2,19.08,19.18,33100.0,18.7302,18.848,18.7302,18.8284,33100.0
2011-06-21 10:30:00,19.18,19.2,19.17,19.2,15200.0,18.8284,18.848,18.8185,18.848,15200.0
2011-06-21 10:40:00,19.2,19.24,19.18,19.21,42900.0,18.848,18.8873,18.8284,18.8578,42900.0
2011-06-21 10:50:00,19.21,19.24,19.21,19.23,19300.0,18.8578,18.8873,18.8578,18.8774,19300.0
2011-06-21 11:00:00,19.23,19.23,19.19,19.2,37900.0,18.8774,18.8774,18.8382,18.848,37900.0
2011-06-21 11:10:00,19.2,19.22,19.18,19.2,58000.0,18.848,18.8676,18.8284,18.848,58000.0
2011-06-21 11:20:00,19.21,19.25,19.2,19.25,22600.0,18.8578,18.8971,18.848,18.8971,22600.0
2011-06-21 11:30:00,19.24,19.28,19.24,19.28,16600.0,18.8873,18.9265,18.8873,18.9265,16600.0
2011-06-21 11:40:00,19.28,19.28,19.22,19.23,12100.0,18.9265,18.9265,18.8676,18.8774,12100.0
2011-06-21 11:50:00,19.23,19.23,19.18,19.21,26900.0,18.8774,18.8774,18.8284,18.8578,26900.0
2011-06-21 12:00:00,19.21,19.21,19.18,19.18,17900.0,18.8578,18.8578,18.8284,18.8284,17900.0
2011-06-21 12:10:00,19.18,19.21,19.18,19.21,25100.0,18.8284,18.8578,18.8284,18.8578,25100.0
2011-06-21 12:20:00,19.21,19.24,19.2,19.21,23900.0,18.8578,18.8873,18.848,18.8578,23900.0
2011-06-21 12:30:00,19.21,19.22,19.17,19.18,23900.0,18.8578,18.8676,18.8185,18.8284,23900.0
2011-06-21 12:40:00,19.18,19.2,19.18,19.18,21400.0,18.8284,18.848,18.8284,18.8284,21400.0
2011-06-21 12:50:00,19.18,19.22,19.18,19.21,9300.0,18.8284,18.8676,18.8284,18.8578,9300.0
2011-06-21 13:00:00,19.21,19.22,19.21,19.21,8200.0,18.8578,18.8676,18.8578,18.8578,8200.0
2011-06-21 13:10:00,19.22,19.22,19.2,19.21,17600.0,18.8676,18.8676,18.848,18.8578,17600.0
2011-06-21 13:20:00,19.21,19.21,19.19,19.19,9500.0,18.8578,18.8578,18.8382,18.8382,9500.0
2011-06-21 13:30:00,19.2,19.2,19.17,19.17,15500.0,18.848,18.848,18.8185,18.8185,15500.0
2011-06-21 13:40:00,19.17,19.18,19.17,19.18,15100.0,18.8185,18.8284,18.8185,18.8284,15100.0
2011-06-21 13:50:00,19.18,19.21,19.17,19.21,35400.0,18.8284,18.8578,18.8185,18.8578,35400.0
2011-06-21 14:00:00,19.2,19.21,19.2,19.21,13700.0,18.848,18.8578,18.848,18.8578,13700.0
2011-06-21 14:10:00,19.21,19.21,19.2,19.21,26200.0,18.8578,18.8578,18.848,18.8578,26200.0
2011-06-21 14:20:00,19.21,19.21,19.2,19.21,28700.0,18.8578,18.8578,18.848,18.8578,28700.0
2011-06-21 14:30:00,19.21,19.26,19.2,19.25,46100.0,18.8578,18.9069,18.848,18.8971,46100.0
2011-06-21 14:40:00,19.25,19.26,19.23,19.23,21900.0,18.8971,18.9069,18.8774,18.8774,21900.0
2011-06-21 14:50:00,19.23,19.24,19.2,19.23,37200.0,18.8774,18.8873,18.848,18.8774,37200.0
2011-06-21 15:00:00,19.22,19.24,19.21,19.21,22800.0,18.8676,18.8873,18.8578,18.8578,22800.0
2011-06-21 15:10:00,19.21,19.21,19.2,19.21,22700.0,18.8578,18.8578,18.848,18.8578,22700.0
2011-06-21 15:20:00,19.2,19.22,19.2,19.21,27800.0,18.848,18.8676,18.848,18.8578,27800.0
2011-06-21 15:30:00,19.21,19.22,19.2,19.21,39900.0,18.8578,18.8676,18.848,18.8578,39900.0
2011-06-21 15:40:00,19.21,19.23,19.2,19.23,86700.0,18.8578,18.8774,18.848,18.8774,86700.0
2011-06-21 15:50:00,19.22,19.23,19.21,19.22,94700.0,18.8676,18.8774,18.8578,18.8676,94700.0
2011-06-22 09:30:00,19.23,19.41,19.19,19.37,62400.0,18.8774,19.0541,18.8382,19.0149,62400.0
2011-06-22 09:40:00,19.36,19.46,19.35,19.44,49000.0,19.0051,19.1032,18.9952,19.0836,49000.0
2011-06-22 09:50:00,19.43,19.46,19.32,19.46,29800.0,19.0738,19.1032,18.9658,19.1032,29800.0
2011-06-22 10:00:00,19.46,19.5,19.45,19.48,47500.0,19.1032,19.1425,19.0934,19.1229,47500.0
2011-06-22 10:10:00,19.48,19.48,19.42,19.45,37300.0,19.1229,19.1229,19.064,19.0934,37300.0
2011-06-22 10:20:00,19.43,19.5,19.43,19.49,35600.0,19.0738,19.1425,19.0738,19.1327,35600.0
2011-06-22 10:30:00,19.49,19.5,19.49,19.5,10300.0,19.1327,19.1425,19.1327,19.1425,10300.0
2011-06-22 10:40:00,19.49,19.56,19.49,19.56,48100.0,19.1327,19.2014,19.1327,19.2014,48100.0
2011-06-22 10:50:00,19.56,19.64,19.54,19.63,56500.0,19.2014,19.2799,19.1818,19.2701,56500.0
2011-06-22 11:00:00,19.62,19.66,19.61,19.64,44200.0,19.2603,19.2996,19.2505,19.2799,44200.0
2011-06-22 11:10:00,19.64,19.66,19.59,19.6,27500.0,19.2799,19.2996,19.2308,19.2407,27500.0
2011-06-22 11:20:00,19.6,19.62,19.58,19.62,33700.0,19.2407,19.2603,19.221,19.2603,33700.0
2011-06-22 11:30:00,19.62,19.63,19.58,19.61,27700.0,19.2603,19.2701,19.221,19.2505,27700.0
2011-06-22 11:40:00,19.61,19.61,19.57,19.61,23700.0,19.2505,19.2505,19.2112,19.2505,23700.0
2011-06-22 11:50:00,19.6,19.63,19.6,19.61,14700.0,19.2407,19.2701,19.2407,19.2505,14700.0
2011-06-22 12:00:00,19.6,19.6,19.53,19.57,21700.0,19.2407,19.2407,19.1719,19.2112,21700.0
2011-06-22 12:10:00,19.57,19.59,19.56,19.56,19900.0,19.2112,19.2308,19.2014,19.2014,19900.0
2011-06-22 12:20:00,19.55,19.55,19.52,19.55,19500.0,19.1916,19.1916,19.1621,19.1916,19500.0
2011-06-22 12:30:00,19.55,19.55,19.48,19.52,26500.0,19.1916,19.1916,19.1229,19.1621,26500.0
2011-06-22 12:40:00,19.52,19.59,19.52,19.58,21400.0,19.1621,19.2308,19.1621,19.221,21400.0
2011-06-22 12:50:00,19.59,19.59,19.56,19.59,19500.0,19.2308,19.2308,19.2014,19.2308,19500.0
2011-06-22 13:00:00,19.6,19.6,19.56,19.58,15700.0,19.2407,19.2407,19.2014,19.221,15700.0
2011-06-22 13:10:00,19.59,19.62,19.58,19.61,14500.0,19.2308,19.2603,19.221,19.2505,14500.0
2011-06-22 13:20:00,19.61,19.62,19.61,19.62,6700.0,19.2505,19.2603,19.2505,19.2603,6700.0
2011-06-22 13:30:00,19.62,19.62,19.6,19.61,25700.0,19.2603,19.2603,19.2407,19.2505,25700.0
2011-06-22 13:40:00,19.61,19.63,19.59,19.63,29900.0,19.2505,19.2701,19.2308,19.2701,29900.0
2011-06-22 13:50:00,19.64,19.7,19.63,19.69,92400.0,19.2799,19.3388,19.2701,19.329,92400.0
2011-06-22 14:00:00,19.69,19.7,19.62,19.69,78400.0,19.329,19.3388,19.2603,19.329,78400.0
2011-06-22 14:10:00,19.68,19.68,19.61,19.61,23800.0,19.3192,19.3192,19.2505,19.2505,23800.0
2011-06-22 14:20:00,19.62,19.7,19.62,19.65,28200.0,19.2603,19.3388,19.2603,19.2897,28200.0
2011-06-22 14:30:00,19.65,19.66,19.6,19.6,28500.0,19.2897,19.2996,19.2407,19.2407,28500.0
2011-06-22 14:40:00,19.61,19.62,19.57,19.61,23600.0,19.2505,19.2603,19.2112,19.2505,23600.0
2011-06-22 14:50:00,19.61,19.61,19.52,19.54,26300.0,19.2505,19.2505,19.1621,19.1818,26300.0
2011-06-22 15:00:00,19.54,19.58,19.53,19.58,24600.0,19.1818,19.221,19.1719,19.221,24600.0
2011-06-22 15:10:00,19.59,19.59,19.55,19.55,53700.0,19.2308,19.2308,19.1916,19.1916,53700.0
2011-06-22 15:20:00,19.56,19.57,19.52,19.53,44800.0,19.2014,19.2112,19.1621,19.1719,44800.0
2011-06-22 15:30:00,19.53,19.54,19.44,19.46,124900.0,19.1719,19.1818,19.0836,19.1032,124900.0
2011-06-22 15:40:00,19.45,19.48,19.44,19.48,95700.0,19.0934,19.1229,19.0836,19.1229,95700.0
2011-06-22 15:50:00,19.48,19.48,19.42,19.44,155400.0,19.1229,19.1229,19.064,19.0836,155400.0
2011-06-23 09:30:00,19.18,19.27,19.1,19.23,56000.0,18.8284,18.9167,18.7498,18.8774,56000.0
2011-06-23 09:40:00,19.22,19.24,19.17,19.21,42900.0,18.8676,18.8873,18.8185,18.8578,42900.0
2011-06-23 09:50:00,19.21,19.25,19.19,19.25,48500.0,18.8578,18.8971,18.8382,18.8971,48500.0
2011-06-23 10:00:00,19.25,19.36,19.23,19.36,40700.0,18.8971,19.0051,18.8774,19.0051,40700.0
2011-06-23 10:10:00,19.38,19.39,19.33,19.33,40400.0,19.0247,19.0345,18.9756,18.9756,40400.0
2011-06-23 10:20:00,19.34,19.35,19.26,19.34,37600.0,18.9854,18.9952,18.9069,18.9854,37600.0
2011-06-23 10:30:00,19.34,19.36,19.3,19.32,56700.0,18.9854,19.0051,18.9462,18.9658,56700.0
2011-06-23 10:40:00,19.33,19.33,19.23,19.24,28100.0,18.9756,18.9756,18.8774,18.8873,28100.0
2011-06-23 10:50:00,19.24,19.27,19.21,19.26,23700.0,18.8873,18.9167,18.8578,18.9069,23700.0
2011-06-23 11:00:00,19.27,19.29,19.25,19.27,18800.0,18.9167,18.9363,18.8971,18.9167,18800.0
2011-06-23 11:10:00,19.27,19.27,19.2,19.22,29100.0,18.9167,18.9167,18.848,18.8676,29100.0
2011-06-23 11:20:00,19.21,19.27,19.21,19.27,17600.0,18.8578,18.9167,18.8578,18.9167,17600.0
2011-06-23 11:30:00,19.26,19.31,19.25,19.27,29700.0,18.9069,18.956,18.8971,18.9167,29700.0
2011-06-23 11:40:00,19.28,19.34,19.28,19.33,117600.0,18.9265,18.9854,18.9265,18.9756,117600.0
2011-06-23 11:50:00,19.34,19.39,19.33,19.38,28400.0,18.9854,19.0345,18.9756,19.0247,28400.0
2011-06-23 12:00:00,19.38,19.39,19.36,19.36,26700.0,19.0247,19.0345,19.0051,19.0051,26700.0
2011-06-23 12:10:00,19.36,19.36,19.32,19.33,21400.0,19.0051,19.0051,18.9658,18.9756,21400.0
2011-06-23 12:20:00,19.33,19.34,19.32,19.34,51700.0,18.9756,18.9854,18.9658,18.9854,51700.0
2011-06-23 12:30:00,19.33,19.34,19.33,19.34,12000.0,18.9756,18.9854,18.9756,18.9854,12000.0
2011-06-23 12:40:00,19.34,19.43,19.34,19.43,44400.0,18.9854,19.0738,18.9854,19.0738,44400.0
2011-06-23 12:50:00,19.42,19.49,19.42,19.48,120300.0,19.064,19.1327,19.064,19.1229,120300.0
2011-06-23 13:00:00,19.48,19.59,19.48,19.58,139300.0,19.1229,19.2308,19.1229,19.221,139300.0
2011-06-23 13:10:00,19.58,19.6,19.55,19.57,54700.0,19.221,19.2407,19.1916,19.2112,54700.0
2011-06-23 13:20:00,19.57,19.6,19.56,19.59,25000.0,19.2112,19.2407,19.2014,19.2308,25000.0
2011-06-23 13:30:00,19.6,19.65,19.6,19.63,41400.0,19.2407,19.2897,19.2407,19.2701,41400.0
2011-06-23 13:40:00,19.64,19.64,19.6,19.61,35200.0,19.2799,19.2799,19.2407,19.2505,35200.0
2011-06-23 13:50:00,19.61,19.64,19.6,19.64,36100.0,19.2505,19.2799,19.2407,19.2799,36100.0
2011-06-23 14:00:00,19.63,19.65,19.6,19.64,67200.0,19.2701,19.2897,19.2407,19.2799,67200.0
2011-06-23 14:10:00,19.64,19.66,19.59,19.6,51700.0,19.2799,19.2996,19.2308,19.2407,51700.0
2011-06-23 14:20:00,19.59,19.64,19.59,19.62,47300.0,19.2308,19.2799,19.2308,19.2603,47300.0
2011-06-23 14:30:00,19.62,19.64,19.55,19.55,50900.0,19.2603,19.2799,19.1916,19.1916,50900.0
2011-06-23 14:40:00,19.55,19.59,19.54,19.58,63900.0,19.1916,19.2308,19.1818,19.221,63900.0
2011-06-23 14:50:00,19.58,19.78,19.57,19.78,83400.0,19.221,19.4174,19.2112,19.4174,83400.0
2011-06-23 15:00:00,19.78,19.79,19.69,19.78,121600.0,19.4174,19.4272,19.329,19.4174,121600.0
2011-06-23 15:10:00,19.77,19.82,19.74,19.77,80500.0,19.4075,19.4566,19.3781,19.4075,80500.0
2011-06-23 15:20:00,19.77,19.78,19.74,19.74,63300.0,19.4075,19.4174,19.3781,19.3781,63300.0
2011-06-23 15:30:00,19.74,19.77,19.68,19.73,98300.0,19.3781,19.4075,19.3192,19.3683,98300.0
2011-06-23 15:40:00,19.73,19.8,19.71,19.78,158300.0,19.3683,19.437,19.3486,19.4174,158300.0
2011-06-23 15:50:00,19.79,19.85,19.78,19.84,140900.0,19.4272,19.4861,19.4174,19.4763,140900.0
2011-06-24 09:30:00,19.81,19.81,19.71,19.81,41800.0,19.4468,19.4468,19.3486,19.4468,41800.0
2011-06-24 09:40:00,19.81,19.9,19.76,19.76,25400.0,19.4468,19.5352,19.3977,19.3977,25400.0
2011-06-24 09:50:00,19.76,19.76,19.68,19.73,16500.0,19.3977,19.3977,19.3192,19.3683,16500.0
2011-06-24 10:00:00,19.73,19.75,19.61,19.64,39700.0,19.3683,19.3879,19.2505,19.2799,39700.0
2011-06-24 10:10:00,19.64,19.65,19.51,19.52,41600.0,19.2799,19.2897,19.1523,19.1621,41600.0
2011-06-24 10:20:00,19.52,19.53,19.45,19.5,41100.0,19.1621,19.1719,19.0934,19.1425,41100.0
2011-06-24 10:30:00,19.5,19.53,19.47,19.5,32900.0,19.1425,19.1719,19.113,19.1425,32900.0
2011-06-24 10:40:00,19.51,19.53,19.41,19.42,36300.0,19.1523,19.1719,19.0541,19.064,36300.0
2011-06-24 10:50:00,19.42,19.46,19.39,19.44,28700.0,19.064,19.1032,19.0345,19.0836,28700.0
2011-06-24 11:00:00,19.45,19.47,19.43,19.44,29000.0,19.0934,19.113,19.0738,19.0836,29000.0
2011-06-24 11:10:00,19.44,19.48,19.39,19.48,55600.0,19.0836,19.1229,19.0345,19.1229,55600.0
2011-06-24 11:20:00,19.48,19.48,19.42,19.44,57700.0,19.1229,19.1229,19.064,19.0836,57700.0
2011-06-24 11:30:00,19.44,19.45,19.41,19.45,25000.0,19.0836,19.0934,19.0541,19.0934,25000.0
2011-06-24 11:40:00,19.45,19.47,19.42,19.46,47300.0,19.0934,19.113,19.064,19.1032,47300.0
2011-06-24 11:50:00,19.46,19.47,19.41,19.41,32700.0,19.1032,19.113,19.0541,19.0541,32700.0
2011-06-24 12:00:00,19.42,19.48,19.4,19.42,57600.0,19.064,19.1229,19.0443,19.064,57600.0
2011-06-24 12:10:00,19.41,19.45,19.4,19.44,29800.0,19.0541,19.0934,19.0443,19.0836,29800.0
2011-06-24 12:20:00,19.44,19.45,19.4,19.43,32100.0,19.0836,19.0934,19.0443,19.0738,32100.0
2011-06-24 12:30:00,19.44,19.48,19.43,19.47,19800.0,19.0836,19.1229,19.0738,19.113,19800.0
2011-06-24 12:40:00,19.47,19.48,19.4,19.4,29900.0,19.113,19.1229,19.0443,19.0443,29900.0
2011-06-24 12:50:00,19.4,19.41,19.36,19.4,20800.0,19.0443,19.0541,19.0051,19.0443,20800.0
2011-06-24 13:00:00,19.4,19.41,19.37,19.4,38600.0,19.0443,19.0541,19.0149,19.0443,38600.0
2011-06-24 13:10:00,19.41,19.42,19.39,19.4,26900.0,19.0541,19.064,19.0345,19.0443,26900.0
2011-06-24 13:20:00,19.41,19.41,19.39,19.4,16400.0,19.0541,19.0541,19.0345,19.0443,16400.0
2011-06-24 13:30:00,19.4,19.43,19.37,19.41,24400.0,19.0443,19.0738,19.0149,19.0541,24400.0
2011-06-24 13:40:00,19.4,19.43,19.39,19.41,22500.0,19.0443,19.0738,19.0345,19.0541,22500.0
2011-06-24 13:50:00,19.42,19.44,19.4,19.4,22600.0,19.064,19.0836,19.0443,19.0443,22600.0
2011-06-24 14:00:00,19.41,19.41,19.35,19.37,28400.0,19.0541,19.0541,18.9952,19.0149,28400.0
2011-06-24 14:10:00,19.37,19.37,19.34,19.36,32200.0,19.0149,19.0149,18.9854,19.0051,32200.0
2011-06-24 14:20:00,19.36,19.4,19.35,19.39,34000.0,19.0051,19.0443,18.9952,19.0345,34000.0
2011-06-24 14:30:00,19.39,19.39,19.32,19.34,48100.0,19.0345,19.0345,18.9658,18.9854,48100.0
2011-06-24 14:40:00,19.34,19.4,19.33,19.38,20400.0,18.9854,19.0443,18.9756,19.0247,20400.0
2011-06-24 14:50:00,19.38,19.39,19.34,19.36,26300.0,19.0247,19.0345,18.9854,19.0051,26300.0
2011-06-24 15:00:00,19.36,19.37,19.34,19.36,35200.0,19.0051,19.0149,18.9854,19.0051,35200.0
2011-06-24 15:10:00,19.36,19.39,19.34,19.36,31600.0,19.0051,19.0345,18.9854,19.0051,31600.0
2011-06-24 15:20:00,19.36,19.37,19.33,19.34,26700.0,19.0051,19.0149,18.9756,18.9854,26700.0
2011-06-24 15:30:00,19.34,19.42,19.33,19.41,43000.0,18.9854,19.064,18.9756,19.0541,43000.0
2011-06-24 15:40:00,19.41,19.44,19.38,19.39,92500.0,19.0541,19.0836,19.0247,19.0345,92500.0
2011-06-24 15:50:00,19.38,19.46,19.38,19.43,281500.0,19.0247,19.1032,19.0247,19.0738,281500.0
2011-06-27 09:30:00,19.46,19.52,19.46,19.5,39900.0,19.1032,19.1621,19.1032,19.1425,39900.0
2011-06-27 09:40:00,19.48,19.64,19.47,19.64,39000.0,19.1229,19.2799,19.113,19.2799,39000.0
2011-06-27 09:50:00,19.64,19.67,19.59,19.59,14600.0,19.2799,19.3094,19.2308,19.2308,14600.0
2011-06-27 10:00:00,19.59,19.6,19.54,19.55,29300.0,19.2308,19.2407,19.1818,19.1916,29300.0
2011-06-27 10:10:00,19.55,19.62,19.53,19.61,14700.0,19.1916,19.2603,19.1719,19.2505,14700.0
2011-06-27 10:20:00,19.62,19.64,19.59,19.64,26500.0,19.2603,19.2799,19.2308,19.2799,26500.0
2011-06-27 10:30:00,19.67,19.67,19.56,19.62,47200.0,19.3094,19.3094,19.2014,19.2603,47200.0
2011-06-27 10:40:00,19.62,19.67,19.61,19.61,15900.0,19.2603,19.3094,19.2505,19.2505,15900.0
2011-06-27 10:50:00,19.61,19.66,19.57,19.57,33400.0,19.2505,19.2996,19.2112,19.2112,33400.0
2011-06-27 11:00:00,19.57,19.6,19.51,19.53,33700.0,19.2112,19.2407,19.1523,19.1719,33700.0
2011-06-27 11:10:00,19.53,19.56,19.5,19.51,36300.0,19.1719,19.2014,19.1425,19.1523,36300.0
2011-06-27 11:20:00,19.51,19.52,19.5,19.51,8700.0,19.1523,19.1621,19.1425,19.1523,8700.0
2011-06-27 11:30:00,19.51,19.54,19.5,19.54,7800.0,19.1523,19.1818,19.1425,19.1818,7800.0
2011-06-27 11:40:00,19.54,19.57,19.53,19.57,10300.0,19.1818,19.2112,19.1719,19.2112,10300.0
2011-06-27 11:50:00,19.56,19.61,19.56,19.57,20800.0,19.2014,19.2505,19.2014,19.2112,20800.0
2011-06-27 12:00:00,19.57,19.64,19.57,19.63,42700.0,19.2112,19.2799,19.2112,19.2701,42700.0
2011-06-27 12:10:00,19.62,19.63,19.58,19.59,59400.0,19.2603,19.2701,19.221,19.2308,59400.0
2011-06-27 12:20:00,19.59,19.63,19.58,19.63,40000.0,19.2308,19.2701,19.221,19.2701,40000.0
2011-06-27 12:30:00,19.62,19.62,19.6,19.6,8500.0,19.2603,19.2603,19.2407,19.2407,8500.0
2011-06-27 12:40:00,19.6,19.61,19.59,19.6,14300.0,19.2407,19.2505,19.2308,19.2407,14300.0
2011-06-27 12:50:00,19.61,19.61,19.59,19.6,10500.0,19.2505,19.2505,19.2308,19.2407,10500.0
2011-06-27 13:00:00,19.6,19.6,19.59,19.6,12000.0,19.2407,19.2407,19.2308,19.2407,12000.0
2011-06-27 13:10:00,19.59,19.6,19.58,19.6,12000.0,19.2308,19.2407,19.221,19.2407,12000.0
2011-06-27 13:20:00,19.6,19.6,19.53,19.53,12700.0,19.2407,19.2407,19.1719,19.1719,12700.0
2011-06-27 13:30:00,19.53,19.55,19.53,19.54,19400.0,19.1719,19.1916,19.1719,19.1818,19400.0
2011-06-27 13:40:00,19.53,19.53,19.51,19.52,17400.0,19.1719,19.1719,19.1523,19.1621,17400.0
2011-06-27 13:50:00,19.53,19.6,19.52,19.6,107600.0,19.1719,19.2407,19.1621,19.2407,107600.0
2011-06-27 14:00:00,19.6,19.68,19.6,19.68,38100.0,19.2407,19.3192,19.2407,19.3192,38100.0
2011-06-27 14:10:00,19.68,19.72,19.67,19.71,42300.0,19.3192,19.3585,19.3094,19.3486,42300.0
2011-06-27 14:20:00,19.71,19.73,19.7,19.72,23100.0,19.3486,19.3683,19.3388,19.3585,23100.0
2011-06-27 14:30:00,19.72,19.76,19.7,19.76,48000.0,19.3585,19.3977,19.3388,19.3977,48000.0
2011-06-27 14:40:00,19.77,19.78,19.74,19.75,52100.0,19.4075,19.4174,19.3781,19.3879,52100.0
2011-06-27 14:50:00,19.74,19.74,19.71,19.71,7300.0,19.3781,19.3781,19.3486,19.3486,7300.0
2011-06-27 15:00:00,19.71,19.72,19.67,19.67,31700.0,19.3486,19.3585,19.3094,19.3094,31700.0
2011-06-27 15:10:00,19.68,19.71,19.67,19.7,38500.0,19.3192,19.3486,19.3094,19.3388,38500.0
2011-06-27 15:20:00,19.7,19.73,19.69,19.69,31400.0,19.3388,19.3683,19.329,19.329,31400.0
2011-06-27 15:30:00,19.69,19.71,19.67,19.68,80600.0,19.329,19.3486,19.3094,19.3192,80600.0
2011-06-27 15:40:00,19.68,19.71,19.67,19.7,92400.0,19.3192,19.3486,19.3094,19.3388,92400.0
2011-06-27 15:50:00,19.69,19.73,19.69,19.71,184600.0,19.329,19.3683,19.329,19.3486,184600.0
2011-06-28 09:30:00,19.76,19.77,19.7,19.74,35700.0,19.3977,19.4075,19.3388,19.3781,35700.0
2011-06-28 09:40:00,19.75,19.88,19.75,19.85,30700.0,19.3879,19.5155,19.3879,19.4861,30700.0
2011-06-28 09:50:00,19.85,19.87,19.81,19.86,50600.0,19.4861,19.5057,19.4468,19.4959,50600.0
2011-06-28 10:00:00,19.85,19.91,19.82,19.88,21200.0,19.4861,19.545,19.4566,19.5155,21200.0
2011-06-28 10:10:00,19.88,19.93,19.88,19.89,30200.0,19.5155,19.5646,19.5155,19.5253,30200.0
2011-06-28 10:20:00,19.89,19.89,19.84,19.85,40600.0,19.5253,19.5253,19.4763,19.4861,40600.0
2011-06-28 10:30:00,19.86,19.91,19.86,19.87,28300.0,19.4959,19.545,19.4959,19.5057,28300.0
2011-06-28 10:40:00,19.87,19.92,19.87,19.91,16300.0,19.5057,19.5548,19.5057,19.545,16300.0
2011-06-28 10:50:00,19.91,19.91,19.85,19.85,14700.0,19.545,19.545,19.4861,19.4861,14700.0
2011-06-28 11:00:00,19.86,19.87,19.85,19.86,14700.0,19.4959,19.5057,19.4861,19.4959,14700.0
2011-06-28 11:10:00,19.86,19.88,19.84,19.84,30900.0,19.4959,19.5155,19.4763,19.4763,30900.0
2011-06-28 11:20:00,19.84,19.89,19.84,19.86,37000.0,19.4763,19.5253,19.4763,19.4959,37000.0
2011-06-28 11:30:00,19.86,19.87,19.84,19.85,22800.0,19.4959,19.5057,19.4763,19.4861,22800.0
2011-06-28 11:40:00,19.84,19.88,19.84,19.86,30700.0,19.4763,19.5155,19.4763,19.4959,30700.0
2011-06-28 11:50:00,19.86,19.89,19.85,19.89,17100.0,19.4959,19.5253,19.4861,19.5253,17100.0
2011-06-28 12:00:00,19.89,19.93,19.88,19.93,24500.0,19.5253,19.5646,19.5155,19.5646,24500.0
2011-06-28 12:10:00,19.93,19.95,19.92,19.93,12400.0,19.5646,19.5842,19.5548,19.5646,12400.0
2011-06-28 12:20:00,19.94,19.95,19.91,19.91,13300.0,19.5744,19.5842,19.545,19.545,13300.0
2011-06-28 12:30:00,19.92,19.94,19.91,19.91,23000.0,19.5548,19.5744,19.545,19.545,23000.0
2011-06-28 12:40:00,19.91,19.92,19.9,19.91,10300.0,19.545,19.5548,19.5352,19.545,10300.0
2011-06-28 12:50:00,19.9,19.93,19.9,19.92,6800.0,19.5352,19.5646,19.5352,19.5548,6800.0
2011-06-28 13:00:00,19.92,19.94,19.91,19.93,12400.0,19.5548,19.5744,19.545,19.5646,12400.0
2011-06-28 13:10:00,19.92,19.92,19.91,19.92,4700.0,19.5548,19.5548,19.545,19.5548,4700.0
2011-06-28 13:20:00,19.92,19.93,19.91,19.92,10500.0,19.5548,19.5646,19.545,19.5548,10500.0
2011-06-28 13:30:00,19.91,19.92,19.89,19.91,11500.0,19.545,19.5548,19.5253,19.545,11500.0
2011-06-28 13:40:00,19.91,19.94,19.9,19.94,18500.0,19.545,19.5744,19.5352,19.5744,18500.0
2011-06-28 13:50:00,19.94,19.95,19.92,19.94,11400.0,19.5744,19.5842,19.5548,19.5744,11400.0
2011-06-28 14:00:00,19.94,19.95,19.93,19.94,8400.0,19.5744,19.5842,19.5646,19.5744,8400.0
2011-06-28 14:10:00,19.94,19.95,19.93,19.94,11900.0,19.5744,19.5842,19.5646,19.5744,11900.0
2011-06-28 14:20:00,19.94,19.96,19.92,19.95,17300.0,19.5744,19.5941,19.5548,19.5842,17300.0
2011-06-28 14:30:00,19.94,19.96,19.93,19.96,22400.0,19.5744,19.5941,19.5646,19.5941,22400.0
2011-06-28 14:40:00,19.96,19.96,19.93,19.94,13300.0,19.5941,19.5941,19.5646,19.5744,13300.0
2011-06-28 14:50:00,19.94,19.94,19.92,19.93,27700.0,19.5744,19.5744,19.5548,19.5646,27700.0
2011-06-28 15:00:00,19.93,19.93,19.91,19.92,25600.0,19.5646,19.5646,19.545,19.5548,25600.0
2011-06-28 15:10:00,19.92,19.93,19.89,19.9,29900.0,19.5548,19.5646,19.5253,19.5352,29900.0
2011-06-28 15:20:00,19.9,19.92,19.89,19.91,28300.0,19.5352,19.5548,19.5253,19.545,28300.0
2011-06-28 15:30:00,19.91,19.91,19.88,19.89,60100.0,19.545,19.545,19.5155,19.5253,60100.0
2011-06-28 15:40:00,19.89,19.91,19.89,19.91,61600.0,19.5253,19.545,19.5253,19.545,61600.0
2011-06-28 15:50:00,19.91,19.91,19.89,19.9,130900.0,19.545,19.545,19.5253,19.5352,130900.0
2011-06-29 09:30:00,20.0,20.03,19.91,19.93,33500.0,19.6333,19.6628,19.545,19.5646,33500.0
2011-06-29 09:40:00,19.93,19.93,19.78,19.78,58200.0,19.5646,19.5646,19.4174,19.4174,58200.0
2011-06-29 09:50:00,19.78,19.81,19.74,19.79,38200.0,19.4174,19.4468,19.3781,19.4272,38200.0
2011-06-29 10:00:00,19.8,19.82,19.74,19.75,74300.0,19.437,19.4566,19.3781,19.3879,74300.0
2011-06-29 10:10:00,19.75,19.8,19.75,19.76,46800.0,19.3879,19.437,19.3879,19.3977,46800.0
2011-06-29 10:20:00,19.77,19.89,19.76,19.89,36800.0,19.4075,19.5253,19.3977,19.5253,36800.0
2011-06-29 10:30:00,19.89,19.94,19.87,19.9,82600.0,19.5253,19.5744,19.5057,19.5352,82600.0
2011-06-29 10:40:00,19.9,19.94,19.9,19.91,39700.0,19.5352,19.5744,19.5352,19.545,39700.0
2011-06-29 10:50:00,19.91,19.96,19.88,19.96,36600.0,19.545,19.5941,19.5155,19.5941,36600.0
2011-06-29 11:00:00,19.95,20.01,19.94,20.0,81300.0,19.5842,19.6431,19.5744,19.6333,81300.0
2011-06-29 11:10:00,20.01,20.05,20.0,20.03,18300.0,19.6431,19.6824,19.6333,19.6628,18300.0
2011-06-29 11:20:00,20.03,20.03,20.0,20.01,36400.0,19.6628,19.6628,19.6333,19.6431,36400.0
2011-06-29 11:30:00,20.0,20.02,20.0,20.0,39200.0,19.6333,19.653,19.6333,19.6333,39200.0
2011-06-29 11:40:00,20.0,20.02,20.0,20.0,31100.0,19.6333,19.653,19.6333,19.6333,31100.0
2011-06-29 11:50:00,20.01,20.05,20.01,20.04,32800.0,19.6431,19.6824,19.6431,19.6726,32800.0
2011-06-29 12:00:00,20.04,20.09,20.03,20.06,20700.0,19.6726,19.7217,19.6628,19.6922,20700.0
2011-06-29 12:10:00,20.06,20.07,20.03,20.05,37400.0,19.6922,19.702,19.6628,19.6824,37400.0
2011-06-29 12:20:00,20.04,20.05,20.03,20.04,64900.0,19.6726,19.6824,19.6628,19.6726,64900.0
2011-06-29 12:30:00,20.05,20.06,20.04,20.05,25200.0,19.6824,19.6922,19.6726,19.6824,25200.0
2011-06-29 12:40:00,20.05,20.06,20.04,20.05,13500.0,19.6824,19.6922,19.6726,19.6824,13500.0
2011-06-29 12:50:00,20.05,20.06,20.04,20.06,15900.0,19.6824,19.6922,19.6726,19.6922,15900.0
2011-06-29 13:00:00,20.05,20.08,20.05,20.07,31000.0,19.6824,19.7119,19.6824,19.702,31000.0
2011-06-29 13:10:00,20.06,20.11,20.06,20.1,96000.0,19.6922,19.7413,19.6922,19.7315,96000.0
2011-06-29 13:20:00,20.1,20.11,20.09,20.1,44100.0,19.7315,19.7413,19.7217,19.7315,44100.0
2011-06-29 13:30:00,20.1,20.11,20.09,20.1,15400.0,19.7315,19.7413,19.7217,19.7315,15400.0
2011-06-29 13:40:00,20.11,20.15,20.1,20.13,37300.0,19.7413,19.7806,19.7315,19.7609,37300.0
2011-06-29 13:50:00,20.13,20.14,20.11,20.13,48900.0,19.7609,19.7708,19.7413,19.7609,48900.0
2011-06-29 14:00:00,20.14,20.17,20.14,20.14,72000.0,19.7708,19.8002,19.7708,19.7708,72000.0
2011-06-29 14:10:00,20.14,20.16,20.14,20.15,54400.0,19.7708,19.7904,19.7708,19.7806,54400.0
2011-06-29 14:20:00,20.16,20.16,20.13,20.15,74500.0,19.7904,19.7904,19.7609,19.7806,74500.0
2011-06-29 14:30:00,20.15,20.15,20.13,20.13,27500.0,19.7806,19.7806,19.7609,19.7609,27500.0
2011-06-29 14:40:00,20.13,20.14,20.12,20.13,48400.0,19.7609,19.7708,19.7511,19.7609,48400.0
2011-06-29 14:50:00,20.13,20.17,20.13,20.17,66500.0,19.7609,19.8002,19.7609,19.8002,66500.0
2011-06-29 15:00:00,20.17,20.21,20.17,20.2,60800.0,19.8002,19.8395,19.8002,19.8297,60800.0
2011-06-29 15:10:00,20.2,20.24,20.2,20.22,86700.0,19.8297,19.8689,19.8297,19.8493,86700.0
2011-06-29 15:20:00,20.22,20.22,20.17,20.19,250400.0,19.8493,19.8493,19.8002,19.8198,250400.0
2011-06-29 15:30:00,20.19,20.23,20.17,20.23,81600.0,19.8198,19.8591,19.8002,19.8591,81600.0
2011-06-29 15:40:00,20.22,20.24,20.2,20.23,148700.0,19.8493,19.8689,19.8297,19.8591,148700.0
2011-06-29 15:50:00,20.22,20.35,20.22,20.33,545800.0,19.8493,19.9769,19.8493,19.9573,545800.0
2011-06-30 09:30:00,20.23,20.42,20.23,20.37,39900.0,19.8591,20.0456,19.8591,19.9965,39900.0
2011-06-30 09:40:00,20.36,20.56,20.34,20.55,59100.0,19.9867,20.1831,19.9671,20.1732,59100.0
2011-06-30 09:50:00,20.55,20.57,20.46,20.46,46600.0,20.1732,20.1929,20.0849,20.0849,46600.0
2011-06-30 10:00:00,20.46,20.52,20.45,20.45,44700.0,20.0849,20.1438,20.0751,20.0751,44700.0
2011-06-30 10:10:00,20.45,20.45,20.33,20.33,45100.0,20.0751,20.0751,19.9573,19.9573,45100.0
2011-06-30 10:20:00,20.33,20.41,20.33,20.4,39000.0,19.9573,20.0358,19.9573,20.026,39000.0
2011-06-30 10:30:00,20.4,20.41,20.3,20.3,61800.0,20.026,20.0358,19.9278,19.9278,61800.0
2011-06-30 10:40:00,20.29,20.3,20.28,20.28,47400.0,19.918,19.9278,19.9082,19.9082,47400.0
2011-06-30 10:50:00,20.28,20.29,20.25,20.25,37900.0,19.9082,19.918,19.8787,19.8787,37900.0
2011-06-30 11:00:00,20.26,20.31,20.25,20.3,41800.0,19.8886,19.9376,19.8787,19.9278,41800.0
2011-06-30 11:10:00,20.3,20.3,20.28,20.29,19000.0,19.9278,19.9278,19.9082,19.918,19000.0
2011-06-30 11:20:00,20.29,20.3,20.26,20.27,27400.0,19.918,19.9278,19.8886,19.8984,27400.0
2011-06-30 11:30:00,20.27,20.3,20.26,20.26,113700.0,19.8984,19.9278,19.8886,19.8886,113700.0
2011-06-30 11:40:00,20.26,20.26,20.25,20.25,21100.0,19.8886,19.8886,19.8787,19.8787,21100.0
2011-06-30 11:50:00,20.25,20.26,20.25,20.25,9400.0,19.8787,19.8886,19.8787,19.8787,9400.0
2011-06-30 12:00:00,20.25,20.27,20.25,20.25,36900.0,19.8787,19.8984,19.8787,19.8787,36900.0
2011-06-30 12:10:00,20.25,20.28,20.25,20.28,16100.0,19.8787,19.9082,19.8787,19.9082,16100.0
2011-06-30 12:20:00,20.28,20.28,20.25,20.26,28400.0,19.9082,19.9082,19.8787,19.8886,28400.0
2011-06-30 12:30:00,20.26,20.27,20.25,20.25,28000.0,19.8886,19.8984,19.8787,19.8787,28000.0
2011-06-30 12:40:00,20.25,20.26,20.25,20.26,23400.0,19.8787,19.8886,19.8787,19.8886,23400.0
2011-06-30 12:50:00,20.25,20.26,20.25,20.26,31100.0,19.8787,19.8886,19.8787,19.8886,31100.0
2011-06-30 13:00:00,20.25,20.26,20.25,20.25,15700.0,19.8787,19.8886,19.8787,19.8787,15700.0
2011-06-30 13:10:00,20.25,20.26,20.21,20.21,42800.0,19.8787,19.8886,19.8395,19.8395,42800.0
2011-06-30 13:20:00,20.21,20.22,20.18,20.2,45100.0,19.8395,19.8493,19.81,19.8297,45100.0
2011-06-30 13:30:00,20.2,20.2,20.15,20.15,30800.0,19.8297,19.8297,19.7806,19.7806,30800.0
2011-06-30 13:40:00,20.15,20.17,20.12,20.17,45600.0,19.7806,19.8002,19.7511,19.8002,45600.0
2011-06-30 13:50:00,20.17,20.19,20.16,20.18,38700.0,19.8002,19.8198,19.7904,19.81,38700.0
2011-06-30 14:00:00,20.18,20.18,20.15,20.15,46300.0,19.81,19.81,19.7806,19.7806,46300.0
2011-06-30 14:10:00,20.15,20.16,20.14,20.15,70500.0,19.7806,19.7904,19.7708,19.7806,70500.0
2011-06-30 14:20:00,20.14,20.17,20.13,20.13,62600.0,19.7708,19.8002,19.7609,19.7609,62600.0
2011-06-30 14:30:00,20.13,20.17,20.13,20.17,43700.0,19.7609,19.8002,19.7609,19.8002,43700.0
2011-06-30 14:40:00,20.17,20.17,20.13,20.15,80400.0,19.8002,19.8002,19.7609,19.7806,80400.0
2011-06-30 14:50:00,20.15,20.17,20.15,20.15,59600.0,19.7806,19.8002,19.7806,19.7806,59600.0
2011-06-30 15:00:00,20.15,20.17,20.14,20.16,71000.0,19.7806,19.8002,19.7708,19.7904,71000.0
2011-06-30 15:10:00,20.16,20.17,20.14,20.15,108100.0,19.7904,19.8002,19.7708,19.7806,108100.0
2011-06-30 15:20:00,20.14,20.16,20.14,20.14,188100.0,19.7708,19.7904,19.7708,19.7708,188100.0
2011-06-30 15:30:00,20.14,20.21,20.14,20.2,169500.0,19.7708,19.8395,19.7708,19.8297,169500.0
2011-06-30 15:40:00,20.21,20.21,20.18,20.19,175000.0,19.8395,19.8395,19.81,19.8198,175000.0
2011-06-30 15:50:00,20.19,20.2,20.17,20.18,283800.0,19.8198,19.8297,19.8002,19.81,283800.0
2011-07-01 09:30:00,20.22,20.24,20.14,20.18,32700.0,19.8493,19.8689,19.7708,19.81,32700.0
2011-07-01 09:40:00,20.19,20.28,20.17,20.22,25000.0,19.8198,19.9082,19.8002,19.8493,25000.0
2011-07-01 09:50:00,20.22,20.22,20.17,20.17,11900.0,19.8493,19.8493,19.8002,19.8002,11900.0
2011-07-01 10:00:00,20.17,20.37,20.17,20.32,64600.0,19.8002,19.9965,19.8002,19.9475,64600.0
2011-07-01 10:10:00,20.33,20.36,20.25,20.25,20900.0,19.9573,19.9867,19.8787,19.8787,20900.0
2011-07-01 10:20:00,20.25,20.34,20.25,20.32,25200.0,19.8787,19.9671,19.8787,19.9475,25200.0
2011-07-01 10:30:00,20.33,20.42,20.32,20.4,21900.0,19.9573,20.0456,19.9475,20.026,21900.0
2011-07-01 10:40:00,20.4,20.41,20.4,20.41,45200.0,20.026,20.0358,20.026,20.0358,45200.0
2011-07-01 10:50:00,20.4,20.41,20.36,20.36,19700.0,20.026,20.0358,19.9867,19.9867,19700.0
2011-07-01 11:00:00,20.37,20.38,20.33,20.34,68600.0,19.9965,20.0064,19.9573,19.9671,68600.0
2011-07-01 11:10:00,20.34,20.39,20.33,20.38,48800.0,19.9671,20.0162,19.9573,20.0064,48800.0
2011-07-01 11:20:00,20.38,20.4,20.38,20.4,90600.0,20.0064,20.026,20.0064,20.026,90600.0
2011-07-01 11:30:00,20.4,20.47,20.4,20.47,53000.0,20.026,20.0947,20.026,20.0947,53000.0
2011-07-01 11:40:00,20.47,20.47,20.45,20.45,15300.0,20.0947,20.0947,20.0751,20.0751,15300.0
2011-07-01 11:50:00,20.46,20.49,20.45,20.46,28200.0,20.0849,20.1143,20.0751,20.0849,28200.0
2011-07-01 12:00:00,20.46,20.49,20.45,20.48,23700.0,20.0849,20.1143,20.0751,20.1045,23700.0
2011-07-01 12:10:00,20.48,20.5,20.48,20.48,11700.0,20.1045,20.1242,20.1045,20.1045,11700.0
2011-07-01 12:20:00,20.48,20.51,20.48,20.5,22200.0,20.1045,20.134,20.1045,20.1242,22200.0
2011-07-01 12:30:00,20.51,20.51,20.48,20.5,29600.0,20.134,20.134,20.1045,20.1242,29600.0
2011-07-01 12:40:00,20.5,20.51,20.5,20.5,6000.0,20.1242,20.134,20.1242,20.1242,6000.0
2011-07-01 12:50:00,20.5,20.51,20.5,20.51,26200.0,20.1242,20.134,20.1242,20.134,26200.0
2011-07-01 13:00:00,20.51,20.54,20.5,20.54,20100.0,20.134,20.1634,20.1242,20.1634,20100.0
2011-07-01 13:10:00,20.54,20.54,20.53,20.54,8800.0,20.1634,20.1634,20.1536,20.1634,8800.0
2011-07-01 13:20:00,20.53,20.54,20.52,20.53,16000.0,20.1536,20.1634,20.1438,20.1536,16000.0
2011-07-01 13:30:00,20.54,20.55,20.51,20.55,19300.0,20.1634,20.1732,20.134,20.1732,19300.0
2011-07-01 13:40:00,20.55,20.56,20.52,20.55,35300.0,20.1732,20.1831,20.1438,20.1732,35300.0
2011-07-01 13:50:00,20.55,20.55,20.51,20.52,20000.0,20.1732,20.1732,20.134,20.1438,20000.0
2011-07-01 14:00:00,20.51,20.54,20.51,20.54,66200.0,20.134,20.1634,20.134,20.1634,66200.0
2011-07-01 14:10:00,20.54,20.56,20.54,20.56,24900.0,20.1634,20.1831,20.1634,20.1831,24900.0
2011-07-01 14:20:00,20.55,20.56,20.55,20.55,12500.0,20.1732,20.1831,20.1732,20.1732,12500.0
2011-07-01 14:30:00,20.56,20.57,20.55,20.56,21600.0,20.1831,20.1929,20.1732,20.1831,21600.0
2011-07-01 14:40:00,20.56,20.57,20.54,20.57,70400.0,20.1831,20.1929,20.1634,20.1929,70400.0
2011-07-01 14:50:00,20.57,20.57,20.55,20.56,60000.0,20.1929,20.1929,20.1732,20.1831,60000.0
2011-07-01 15:00:00,20.56,20.57,20.54,20.55,87800.0,20.1831,20.1929,20.1634,20.1732,87800.0
2011-07-01 15:10:00,20.55,20.56,20.55,20.56,47300.0,20.1732,20.1831,20.1732,20.1831,47300.0
2011-07-01 15:20:00,20.55,20.56,20.51,20.51,64000.0,20.1732,20.1831,20.134,20.134,64000.0
2011-07-01 15:30:00,20.51,20.52,20.49,20.5,62900.0,20.134,20.1438,20.1143,20.1242,62900.0
2011-07-01 15:40:00,20.51,20.57,20.5,20.55,78700.0,20.134,20.1929,20.1242,20.1732,78700.0
2011-07-01 15:50:00,20.55,20.55,20.52,20.53,184400.0,20.1732,20.1732,20.1438,20.1536,184400.0
2011-07-05 09:30:00,20.48,20.5,20.39,20.41,26300.0,20.1045,20.1242,20.0162,20.0358,26300.0
2011-07-05 09:40:00,20.41,20.46,20.4,20.43,21300.0,20.0358,20.0849,20.026,20.0554,21300.0
2011-07-05 09:50:00,20.43,20.44,20.36,20.36,23800.0,20.0554,20.0653,19.9867,19.9867,23800.0
2011-07-05 10:00:00,20.36,20.4,20.32,20.32,42200.0,19.9867,20.026,19.9475,19.9475,42200.0
2011-07-05 10:10:00,20.32,20.37,20.31,20.33,71000.0,19.9475,19.9965,19.9376,19.9573,71000.0
2011-07-05 10:20:00,20.32,20.39,20.31,20.39,25700.0,19.9475,20.0162,19.9376,20.0162,25700.0
2011-07-05 10:30:00,20.4,20.44,20.39,20.41,59500.0,20.026,20.0653,20.0162,20.0358,59500.0
2011-07-05 10:40:00,20.4,20.42,20.4,20.4,20400.0,20.026,20.0456,20.026,20.026,20400.0
2011-07-05 10:50:00,20.41,20.42,20.4,20.41,26100.0,20.0358,20.0456,20.026,20.0358,26100.0
2011-07-05 11:00:00,20.41,20.45,20.37,20.37,40300.0,20.0358,20.0751,19.9965,19.9965,40300.0
2011-07-05 11:10:00,20.37,20.41,20.36,20.41,18600.0,19.9965,20.0358,19.9867,20.0358,18600.0
2011-07-05 11:20:00,20.41,20.42,20.39,20.42,50300.0,20.0358,20.0456,20.0162,20.0456,50300.0
2011-07-05 11:30:00,20.41,20.44,20.39,20.39,44800.0,20.0358,20.0653,20.0162,20.0162,44800.0
2011-07-05 11:40:00,20.4,20.45,20.39,20.44,34400.0,20.026,20.0751,20.0162,20.0653,34400.0
2011-07-05 11:50:00,20.44,20.45,20.42,20.42,10400.0,20.0653,20.0751,20.0456,20.0456,10400.0
2011-07-05 12:00:00,20.42,20.42,20.39,20.41,10000.0,20.0456,20.0456,20.0162,20.0358,10000.0
2011-07-05 12:10:00,20.42,20.43,20.41,20.42,10700.0,20.0456,20.0554,20.0358,20.0456,10700.0
2011-07-05 12:20:00,20.43,20.46,20.42,20.46,13600.0,20.0554,20.0849,20.0456,20.0849,13600.0
2011-07-05 12:30:00,20.46,20.48,20.46,20.47,21700.0,20.0849,20.1045,20.0849,20.0947,21700.0
2011-07-05 12:40:00,20.48,20.48,20.45,20.45,42000.0,20.1045,20.1045,20.0751,20.0751,42000.0
2011-07-05 12:50:00,20.46,20.46,20.44,20.46,13500.0,20.0849,20.0849,20.0653,20.0849,13500.0
2011-07-05 13:00:00,20.46,20.46,20.45,20.46,8100.0,20.0849,20.0849,20.0751,20.0849,8100.0
2011-07-05 13:10:00,20.46,20.48,20.45,20.47,16500.0,20.0849,20.1045,20.0751,20.0947,16500.0
2011-07-05 13:20:00,20.47,20.48,20.46,20.48,8800.0,20.0947,20.1045,20.0849,20.1045,8800.0
2011-07-05 13:30:00,20.48,20.48,20.47,20.47,10900.0,20.1045,20.1045,20.0947,20.0947,10900.0
2011-07-05 13:40:00,20.48,20.52,20.47,20.52,18700.0,20.1045,20.1438,20.0947,20.1438,18700.0
2011-07-05 13:50:00,20.52,20.55,20.51,20.54,20600.0,20.1438,20.1732,20.134,20.1634,20600.0
2011-07-05 14:00:00,20.53,20.54,20.48,20.5,68300.0,20.1536,20.1634,20.1045,20.1242,68300.0
2011-07-05 14:10:00,20.5,20.5,20.45,20.46,23100.0,20.1242,20.1242,20.0751,20.0849,23100.0
2011-07-05 14:20:00,20.46,20.46,20.37,20.39,25400.0,20.0849,20.0849,19.9965,20.0162,25400.0
2011-07-05 14:30:00,20.39,20.43,20.39,20.42,34900.0,20.0162,20.0554,20.0162,20.0456,34900.0
2011-07-05 14:40:00,20.42,20.46,20.4,20.46,57000.0,20.0456,20.0849,20.026,20.0849,57000.0
2011-07-05 14:50:00,20.46,20.48,20.45,20.47,26600.0,20.0849,20.1045,20.0751,20.0947,26600.0
2011-07-05 15:00:00,20.47,20.58,20.46,20.58,125500.0,20.0947,20.2027,20.0849,20.2027,125500.0
2011-07-05 15:10:00,20.57,20.61,20.57,20.6,84400.0,20.1929,20.2321,20.1929,20.2223,84400.0
2011-07-05 15:20:00,20.6,20.61,20.56,20.61,97800.0,20.2223,20.2321,20.1831,20.2321,97800.0
2011-07-05 15:30:00,20.6,20.62,20.56,20.57,53400.0,20.2223,20.242,20.1831,20.1929,53400.0
2011-07-05 15:40:00,20.56,20.57,20.54,20.57,105300.0,20.1831,20.1929,20.1634,20.1929,105300.0
2011-07-05 15:50:00,20.56,20.58,20.56,20.57,118300.0,20.1831,20.2027,20.1831,20.1929,118300.0
2011-07-06 09:30:00,20.5,20.53,20.42,20.42,26100.0,20.1242,20.1536,20.0456,20.0456,26100.0
2011-07-06 09:40:00,20.42,20.43,20.3,20.4,29700.0,20.0456,20.0554,19.9278,20.026,29700.0
2011-07-06 09:50:00,20.4,20.43,20.37,20.42,17700.0,20.026,20.0554,19.9965,20.0456,17700.0
2011-07-06 10:00:00,20.41,20.47,20.4,20.47,34500.0,20.0358,20.0947,20.026,20.0947,34500.0
2011-07-06 10:10:00,20.47,20.49,20.42,20.44,33700.0,20.0947,20.1143,20.0456,20.0653,33700.0
2011-07-06 10:20:00,20.44,20.51,20.42,20.51,18000.0,20.0653,20.134,20.0456,20.134,18000.0
2011-07-06 10:30:00,20.51,20.52,20.48,20.51,16100.0,20.134,20.1438,20.1045,20.134,16100.0
2011-07-06 10:40:00,20.52,20.53,20.47,20.5,24900.0,20.1438,20.1536,20.0947,20.1242,24900.0
2011-07-06 10:50:00,20.51,20.56,20.51,20.55,15900.0,20.134,20.1831,20.134,20.1732,15900.0
2011-07-06 11:00:00,20.54,20.56,20.53,20.54,32000.0,20.1634,20.1831,20.1536,20.1634,32000.0
2011-07-06 11:10:00,20.55,20.6,20.55,20.56,23600.0,20.1732,20.2223,20.1732,20.1831,23600.0
2011-07-06 11:20:00,20.56,20.62,20.56,20.62,19300.0,20.1831,20.242,20.1831,20.242,19300.0
2011-07-06 11:30:00,20.62,20.69,20.62,20.68,33800.0,20.242,20.3107,20.242,20.3009,33800.0
2011-07-06 11:40:00,20.69,20.72,20.68,20.69,24100.0,20.3107,20.3401,20.3009,20.3107,24100.0
2011-07-06 11:50:00,20.69,20.7,20.66,20.68,25200.0,20.3107,20.3205,20.2812,20.3009,25200.0
2011-07-06 12:00:00,20.68,20.7,20.67,20.68,23400.0,20.3009,20.3205,20.291,20.3009,23400.0
2011-07-06 12:10:00,20.68,20.68,20.65,20.67,7600.0,20.3009,20.3009,20.2714,20.291,7600.0
2011-07-06 12:20:00,20.67,20.69,20.66,20.69,26200.0,20.291,20.3107,20.2812,20.3107,26200.0
2011-07-06 12:30:00,20.69,20.72,20.67,20.71,20100.0,20.3107,20.3401,20.291,20.3303,20100.0
2011-07-06 12:40:00,20.72,20.72,20.68,20.68,10500.0,20.3401,20.3401,20.3009,20.3009,10500.0
2011-07-06 12:50:00,20.69,20.7,20.68,20.69,14200.0,20.3107,20.3205,20.3009,20.3107,14200.0
2011-07-06 13:00:00,20.7,20.71,20.68,20.68,18900.0,20.3205,20.3303,20.3009,20.3009,18900.0
2011-07-06 13:10:00,20.69,20.69,20.67,20.68,7900.0,20.3107,20.3107,20.291,20.3009,7900.0
2011-07-06 13:20:00,20.68,20.68,20.62,20.62,14100.0,20.3009,20.3009,20.242,20.242,14100.0
2011-07-06 13:30:00,20.63,20.63,20.6,20.62,33300.0,20.2518,20.2518,20.2223,20.242,33300.0
2011-07-06 13:40:00,20.62,20.66,20.61,20.65,75500.0,20.242,20.2812,20.2321,20.2714,75500.0
2011-07-06 13:50:00,20.66,20.67,20.64,20.67,34200.0,20.2812,20.291,20.2616,20.291,34200.0
2011-07-06 14:00:00,20.67,20.67,20.57,20.57,34400.0,20.291,20.291,20.1929,20.1929,34400.0
2011-07-06 14:10:00,20.57,20.64,20.57,20.64,25200.0,20.1929,20.2616,20.1929,20.2616,25200.0
2011-07-06 14:20:00,20.64,20.66,20.61,20.65,23600.0,20.2616,20.2812,20.2321,20.2714,23600.0
2011-07-06 14:30:00,20.64,20.65,20.6,20.61,19400.0,20.2616,20.2714,20.2223,20.2321,19400.0
2011-07-06 14:40:00,20.62,20.65,20.61,20.64,19800.0,20.242,20.2714,20.2321,20.2616,19800.0
2011-07-06 14:50:00,20.64,20.64,20.59,20.59,13000.0,20.2616,20.2616,20.2125,20.2125,13000.0
2011-07-06 15:00:00,20.59,20.61,20.56,20.6,33700.0,20.2125,20.2321,20.1831,20.2223,33700.0
2011-07-06 15:10:00,20.6,20.62,20.57,20.62,32900.0,20.2223,20.242,20.1929,20.242,32900.0
2011-07-06 15:20:00,20.62,20.63,20.61,20.62,22500.0,20.242,20.2518,20.2321,20.242,22500.0
2011-07-06 15:30:00,20.61,20.63,20.57,20.6,44700.0,20.2321,20.2518,20.1929,20.2223,44700.0
2011-07-06 15:40:00,20.61,20.64,20.6,20.61,65400.0,20.2321,20.2616,20.2223,20.2321,65400.0
2011-07-06 15:50:00,20.62,20.65,20.61,20.64,98400.0,20.242,20.2714,20.2321,20.2616,98400.0
2011-07-07 09:30:00,20.77,20.8,20.69,20.79,33000.0,20.3892,20.4187,20.3107,20.4088,33000.0
2011-07-07 09:40:00,20.79,20.82,20.76,20.76,32800.0,20.4088,20.4383,20.3794,20.3794,32800.0
2011-07-07 09:50:00,20.77,20.84,20.76,20.76,26000.0,20.3892,20.4579,20.3794,20.3794,26000.0
2011-07-07 10:00:00,20.77,20.81,20.72,20.72,27800.0,20.3892,20.4285,20.3401,20.3401,27800.0
2011-07-07 10:10:00,20.72,20.76,20.7,20.75,31000.0,20.3401,20.3794,20.3205,20.3696,31000.0
2011-07-07 10:20:00,20.75,20.81,20.75,20.8,27800.0,20.3696,20.4285,20.3696,20.4187,27800.0
2011-07-07 10:30:00,20.8,20.86,20.79,20.85,27500.0,20.4187,20.4776,20.4088,20.4677,27500.0
2011-07-07 10:40:00,20.85,20.86,20.81,20.82,50200.0,20.4677,20.4776,20.4285,20.4383,50200.0
2011-07-07 10:50:00,20.81,20.85,20.8,20.84,18100.0,20.4285,20.4677,20.4187,20.4579,18100.0
2011-07-07 11:00:00,20.85,20.85,20.81,20.84,35800.0,20.4677,20.4677,20.4285,20.4579,35800.0
2011-07-07 11:10:00,20.84,20.86,20.83,20.85,14700.0,20.4579,20.4776,20.4481,20.4677,14700.0
2011-07-07 11:20:00,20.85,20.86,20.83,20.85,22700.0,20.4677,20.4776,20.4481,20.4677,22700.0
2011-07-07 11:30:00,20.85,20.87,20.84,20.87,15000.0,20.4677,20.4874,20.4579,20.4874,15000.0
2011-07-07 11:40:00,20.86,20.86,20.84,20.84,10500.0,20.4776,20.4776,20.4579,20.4579,10500.0
2011-07-07 11:50:00,20.84,20.85,20.82,20.83,11400.0,20.4579,20.4677,20.4383,20.4481,11400.0
2011-07-07 12:00:00,20.83,20.89,20.83,20.88,18300.0,20.4481,20.507,20.4481,20.4972,18300.0
2011-07-07 12:10:00,20.88,20.89,20.84,20.86,32800.0,20.4972,20.507,20.4579,20.4776,32800.0
2011-07-07 12:20:00,20.87,20.9,20.86,20.88,34500.0,20.4874,20.5168,20.4776,20.4972,34500.0
2011-07-07 12:30:00,20.89,20.89,20.86,20.87,11000.0,20.507,20.507,20.4776,20.4874,11000.0
2011-07-07 12:40:00,20.87,20.87,20.86,20.87,8000.0,20.4874,20.4874,20.4776,20.4874,8000.0
2011-07-07 12:50:00,20.87,20.88,20.85,20.86,27800.0,20.4874,20.4972,20.4677,20.4776,27800.0
2011-07-07 13:00:00,20.87,20.9,20.86,20.89,16200.0,20.4874,20.5168,20.4776,20.507,16200.0
2011-07-07 13:10:00,20.89,20.91,20.89,20.9,15400.0,20.507,20.5266,20.507,20.5168,15400.0
2011-07-07 13:20:00,20.9,20.93,20.9,20.9,17000.0,20.5168,20.5463,20.5168,20.5168,17000.0
2011-07-07 13:30:00,20.9,20.91,20.87,20.87,7200.0,20.5168,20.5266,20.4874,20.4874,7200.0
2011-07-07 13:40:00,20.87,20.88,20.85,20.85,8000.0,20.4874,20.4972,20.4677,20.4677,8000.0
2011-07-07 13:50:00,20.85,20.86,20.82,20.83,14900.0,20.4677,20.4776,20.4383,20.4481,14900.0
2011-07-07 14:00:00,20.83,20.89,20.83,20.89,33500.0,20.4481,20.507,20.4481,20.507,33500.0
2011-07-07 14:10:00,20.88,20.92,20.88,20.92,11700.0,20.4972,20.5365,20.4972,20.5365,11700.0
2011-07-07 14:20:00,20.92,20.97,20.91,20.93,30100.0,20.5365,20.5855,20.5266,20.5463,30100.0
2011-07-07 14:30:00,20.93,20.94,20.9,20.9,16000.0,20.5463,20.5561,20.5168,20.5168,16000.0
2011-07-07 14:40:00,20.9,20.91,20.84,20.84,82700.0,20.5168,20.5266,20.4579,20.4579,82700.0
2011-07-07 14:50:00,20.83,20.85,20.82,20.84,35400.0,20.4481,20.4677,20.4383,20.4579,35400.0
2011-07-07 15:00:00,20.84,20.86,20.82,20.86,39100.0,20.4579,20.4776,20.4383,20.4776,39100.0
2011-07-07 15:10:00,20.85,20.89,20.85,20.89,27900.0,20.4677,20.507,20.4677,20.507,27900.0
2011-07-07 15:20:00,20.89,20.89,20.84,20.84,42700.0,20.507,20.507,20.4579,20.4579,42700.0
2011-07-07 15:30:00,20.85,20.87,20.83,20.86,54400.0,20.4677,20.4874,20.4481,20.4776,54400.0
2011-07-07 15:40:00,20.86,20.86,20.83,20.83,55800.0,20.4776,20.4776,20.4481,20.4481,55800.0
2011-07-07 15:50:00,20.83,20.86,20.83,20.86,98800.0,20.4481,20.4776,20.4481,20.4776,98800.0
2011-07-08 09:30:00,20.55,20.55,20.43,20.47,27000.0,20.1732,20.1732,20.0554,20.0947,27000.0
2011-07-08 09:40:00,20.45,20.47,20.42,20.43,26900.0,20.0751,20.0947,20.0456,20.0554,26900.0
2011-07-08 09:50:00,20.43,20.47,20.4,20.41,17800.0,20.0554,20.0947,20.026,20.0358,17800.0
2011-07-08 10:00:00,20.41,20.41,20.35,20.38,18500.0,20.0358,20.0358,19.9769,20.0064,18500.0
2011-07-08 10:10:00,20.37,20.39,20.32,20.36,35500.0,19.9965,20.0162,19.9475,19.9867,35500.0
2011-07-08 10:20:00,20.36,20.39,20.34,20.38,23900.0,19.9867,20.0162,19.9671,20.0064,23900.0
2011-07-08 10:30:00,20.38,20.4,20.33,20.37,25700.0,20.0064,20.026,19.9573,19.9965,25700.0
2011-07-08 10:40:00,20.37,20.38,20.33,20.34,20800.0,19.9965,20.0064,19.9573,19.9671,20800.0
2011-07-08 10:50:00,20.34,20.35,20.3,20.35,15300.0,19.9671,19.9769,19.9278,19.9769,15300.0
2011-07-08 11:00:00,20.35,20.35,20.29,20.31,19600.0,19.9769,19.9769,19.918,19.9376,19600.0
2011-07-08 11:10:00,20.3,20.31,20.26,20.31,20300.0,19.9278,19.9376,19.8886,19.9376,20300.0
2011-07-08 11:20:00,20.3,20.32,20.3,20.31,13800.0,19.9278,19.9475,19.9278,19.9376,13800.0
2011-07-08 11:30:00,20.31,20.34,20.25,20.33,27400.0,19.9376,19.9671,19.8787,19.9573,27400.0
2011-07-08 11:40:00,20.33,20.36,20.32,20.35,20600.0,19.9573,19.9867,19.9475,19.9769,20600.0
2011-07-08 11:50:00,20.36,20.37,20.35,20.36,13500.0,19.9867,19.9965,19.9769,19.9867,13500.0
2011-07-08 12:00:00,20.37,20.38,20.34,20.37,11500.0,19.9965,20.0064,19.9671,19.9965,11500.0
2011-07-08 12:10:00,20.37,20.37,20.32,20.32,6000.0,19.9965,19.9965,19.9475,19.9475,6000.0
2011-07-08 12:20:00,20.32,20.36,20.32,20.36,18700.0,19.9475,19.9867,19.9475,19.9867,18700.0
2011-07-08 12:30:00,20.37,20.4,20.36,20.38,8000.0,19.9965,20.026,19.9867,20.0064,8000.0
2011-07-08 12:40:00,20.39,20.45,20.39,20.44,10000.0,20.0162,20.0751,20.0162,20.0653,10000.0
2011-07-08 12:50:00,20.44,20.44,20.39,20.41,12800.0,20.0653,20.0653,20.0162,20.0358,12800.0
2011-07-08 13:00:00,20.42,20.42,20.39,20.4,7000.0,20.0456,20.0456,20.0162,20.026,7000.0
2011-07-08 13:10:00,20.41,20.41,20.36,20.36,14400.0,20.0358,20.0358,19.9867,19.9867,14400.0
2011-07-08 13:20:00,20.36,20.39,20.35,20.39,14500.0,19.9867,20.0162,19.9769,20.0162,14500.0
2011-07-08 13:30:00,20.4,20.44,20.4,20.44,8600.0,20.026,20.0653,20.026,20.0653,8600.0
2011-07-08 13:40:00,20.43,20.44,20.38,20.38,18200.0,20.0554,20.0653,20.0064,20.0064,18200.0
2011-07-08 13:50:00,20.38,20.42,20.38,20.4,12700.0,20.0064,20.0456,20.0064,20.026,12700.0
2011-07-08 14:00:00,20.41,20.42,20.39,20.42,19300.0,20.0358,20.0456,20.0162,20.0456,19300.0
2011-07-08 14:10:00,20.42,20.42,20.35,20.36,18100.0,20.0456,20.0456,19.9769,19.9867,18100.0
2011-07-08 14:20:00,20.37,20.37,20.36,20.36,6000.0,19.9965,19.9965,19.9867,19.9867,6000.0
2011-07-08 14:30:00,20.37,20.4,20.37,20.39,33300.0,19.9965,20.026,19.9965,20.0162,33300.0
2011-07-08 14:40:00,20.39,20.41,20.38,20.41,22800.0,20.0162,20.0358,20.0064,20.0358,22800.0
2011-07-08 14:50:00,20.41,20.41,20.39,20.41,14900.0,20.0358,20.0358,20.0162,20.0358,14900.0
2011-07-08 15:00:00,20.41,20.48,20.41,20.45,22000.0,20.0358,20.1045,20.0358,20.0751,22000.0
2011-07-08 15:10:00,20.46,20.46,20.44,20.45,17000.0,20.0849,20.0849,20.0653,20.0751,17000.0
2011-07-08 15:20:00,20.44,20.47,20.44,20.46,21900.0,20.0653,20.0947,20.0653,20.0849,21900.0
2011-07-08 15:30:00,20.46,20.51,20.46,20.5,43700.0,20.0849,20.134,20.0849,20.1242,43700.0
2011-07-08 15:40:00,20.49,20.51,20.47,20.48,69700.0,20.1143,20.134,20.0947,20.1045,69700.0
2011-07-08 15:50:00,20.49,20.5,20.48,20.5,131000.0,20.1143,20.1242,20.1045,20.1242,131000.0
2011-07-11 09:30:00,20.2,20.2,19.98,19.98,55200.0,19.8297,19.8297,19.6137,19.6137,55200.0
2011-07-11 09:40:00,19.98,20.03,19.97,19.99,52700.0,19.6137,19.6628,19.6039,19.6235,52700.0
2011-07-11 09:50:00,19.99,20.03,19.98,20.0,43200.0,19.6235,19.6628,19.6137,19.6333,43200.0
2011-07-11 10:00:00,20.01,20.01,19.95,19.97,67300.0,19.6431,19.6431,19.5842,19.6039,67300.0
2011-07-11 10:10:00,19.96,19.97,19.86,19.87,40100.0,19.5941,19.6039,19.4959,19.5057,40100.0
2011-07-11 10:20:00,19.86,19.89,19.85,19.88,36300.0,19.4959,19.5253,19.4861,19.5155,36300.0
2011-07-11 10:30:00,19.88,19.88,19.77,19.77,71700.0,19.5155,19.5155,19.4075,19.4075,71700.0
2011-07-11 10:40:00,19.77,19.77,19.72,19.72,55800.0,19.4075,19.4075,19.3585,19.3585,55800.0
2011-07-11 10:50:00,19.72,19.73,19.66,19.66,56900.0,19.3585,19.3683,19.2996,19.2996,56900.0
2011-07-11 11:00:00,19.67,19.77,19.66,19.77,36200.0,19.3094,19.4075,19.2996,19.4075,36200.0
2011-07-11 11:10:00,19.77,19.85,19.77,19.84,24600.0,19.4075,19.4861,19.4075,19.4763,24600.0
2011-07-11 11:20:00,19.85,19.93,19.85,19.93,25700.0,19.4861,19.5646,19.4861,19.5646,25700.0
2011-07-11 11:30:00,19.93,19.93,19.89,19.89,18400.0,19.5646,19.5646,19.5253,19.5253,18400.0
2011-07-11 11:40:00,19.89,19.92,19.88,19.91,22300.0,19.5253,19.5548,19.5155,19.545,22300.0
2011-07-11 11:50:00,19.9,19.94,19.9,19.9,22400.0,19.5352,19.5744,19.5352,19.5352,22400.0
2011-07-11 12:00:00,19.91,19.91,19.89,19.89,7700.0,19.545,19.545,19.5253,19.5253,7700.0
2011-07-11 12:10:00,19.89,19.93,19.87,19.93,27400.0,19.5253,19.5646,19.5057,19.5646,27400.0
2011-07-11 12:20:00,19.94,19.95,19.92,19.93,15500.0,19.5744,19.5842,19.5548,19.5646,15500.0
2011-07-11 12:30:00,19.93,19.93,19.89,19.91,22500.0,19.5646,19.5646,19.5253,19.545,22500.0
2011-07-11 12:40:00,19.91,19.93,19.85,19.85,15200.0,19.545,19.5646,19.4861,19.4861,15200.0
2011-07-11 12:50:00,19.85,19.9,19.85,19.89,9800.0,19.4861,19.5352,19.4861,19.5253,9800.0
2011-07-11 13:00:00,19.89,19.9,19.89,19.89,16800.0,19.5253,19.5352,19.5253,19.5253,16800.0
2011-07-11 13:10:00,19.89,19.89,19.83,19.84,17900.0,19.5253,19.5253,19.4664,19.4763,17900.0
2011-07-11 13:20:00,19.83,19.88,19.83,19.88,12500.0,19.4664,19.5155,19.4664,19.5155,12500.0
2011-07-11 13:30:00,19.88,19.9,19.87,19.87,15400.0,19.5155,19.5352,19.5057,19.5057,15400.0
2011-07-11 13:40:00,19.87,19.87,19.86,19.86,10700.0,19.5057,19.5057,19.4959,19.4959,10700.0
2011-07-11 13:50:00,19.87,19.91,19.86,19.91,13100.0,19.5057,19.545,19.4959,19.545,13100.0
2011-07-11 14:00:00,19.91,19.93,19.9,19.91,18600.0,19.545,19.5646,19.5352,19.545,18600.0
2011-07-11 14:10:00,19.9,19.92,19.86,19.87,30600.0,19.5352,19.5548,19.4959,19.5057,30600.0
2011-07-11 14:20:00,19.86,19.89,19.85,19.85,25800.0,19.4959,19.5253,19.4861,19.4861,25800.0
2011-07-11 14:30:00,19.85,19.88,19.82,19.88,24500.0,19.4861,19.5155,19.4566,19.5155,24500.0
2011-07-11 14:40:00,19.88,19.88,19.86,19.86,20800.0,19.5155,19.5155,19.4959,19.4959,20800.0
2011-07-11 14:50:00,19.86,19.87,19.82,19.82,24300.0,19.4959,19.5057,19.4566,19.4566,24300.0
2011-07-11 15:00:00,19.83,19.84,19.78,19.79,52100.0,19.4664,19.4763,19.4174,19.4272,52100.0
2011-07-11 15:10:00,19.79,19.82,19.78,19.82,22600.0,19.4272,19.4566,19.4174,19.4566,22600.0
2011-07-11 15:20:00,19.81,19.86,19.81,19.86,41700.0,19.4468,19.4959,19.4468,19.4959,41700.0
2011-07-11 15:30:00,19.87,19.9,19.86,19.87,50500.0,19.5057,19.5352,19.4959,19.5057,50500.0
2011-07-11 15:40:00,19.86,19.89,19.85,19.85,90900.0,19.4959,19.5253,19.4861,19.4861,90900.0
2011-07-11 15:50:00,19.86,19.88,19.83,19.87,124500.0,19.4959,19.5155,19.4664,19.5057,124500.0
2011-07-12 09:30:00,19.83,20.01,19.81,20.01,45000.0,19.4664,19.6431,19.4468,19.6431,45000.0
2011-07-12 09:40:00,20.01,20.04,19.98,19.99,20400.0,19.6431,19.6726,19.6137,19.6235,20400.0
2011-07-12 09:50:00,19.99,20.02,19.95,20.02,30100.0,19.6235,19.653,19.5842,19.653,30100.0
2011-07-12 10:00:00,20.01,20.09,19.99,20.07,37700.0,19.6431,19.7217,19.6235,19.702,37700.0
2011-07-12 10:10:00,20.07,20.07,20.01,20.06,21200.0,19.702,19.702,19.6431,19.6922,21200.0
2011-07-12 10:20:00,20.05,20.1,19.99,20.03,37200.0,19.6824,19.7315,19.6235,19.6628,37200.0
2011-07-12 10:30:00,20.04,20.05,19.99,20.03,24900.0,19.6726,19.6824,19.6235,19.6628,24900.0
2011-07-12 10:40:00,20.03,20.04,19.98,19.99,19200.0,19.6628,19.6726,19.6137,19.6235,19200.0
2011-07-12 10:50:00,19.99,19.99,19.86,19.87,43400.0,19.6235,19.6235,19.4959,19.5057,43400.0
2011-07-12 11:00:00,19.88,19.92,19.86,19.86,18300.0,19.5155,19.5548,19.4959,19.4959,18300.0
2011-07-12 11:10:00,19.85,19.89,19.83,19.84,13600.0,19.4861,19.5253,19.4664,19.4763,13600.0
2011-07-12 11:20:00,19.84,19.91,19.83,19.88,23100.0,19.4763,19.545,19.4664,19.5155,23100.0
2011-07-12 11:30:00,19.89,19.9,19.88,19.89,5600.0,19.5253,19.5352,19.5155,19.5253,5600.0
2011-07-12 11:40:00,19.89,19.94,19.89,19.91,17500.0,19.5253,19.5744,19.5253,19.545,17500.0
2011-07-12 11:50:00,19.91,19.92,19.89,19.89,7400.0,19.545,19.5548,19.5253,19.5253,7400.0
2011-07-12 12:00:00,19.9,19.9,19.85,19.88,18500.0,19.5352,19.5352,19.4861,19.5155,18500.0
2011-07-12 12:10:00,19.89,19.9,19.86,19.86,8400.0,19.5253,19.5352,19.4959,19.4959,8400.0
2011-07-12 12:20:00,19.86,19.87,19.81,19.81,17800.0,19.4959,19.5057,19.4468,19.4468,17800.0
2011-07-12 12:30:00,19.81,19.83,19.79,19.79,11700.0,19.4468,19.4664,19.4272,19.4272,11700.0
2011-07-12 12:40:00,19.79,19.79,19.75,19.75,20500.0,19.4272,19.4272,19.3879,19.3879,20500.0
2011-07-12 12:50:00,19.75,19.77,19.74,19.77,13200.0,19.3879,19.4075,19.3781,19.4075,13200.0
2011-07-12 13:00:00,19.78,19.81,19.77,19.81,10600.0,19.4174,19.4468,19.4075,19.4468,10600.0
2011-07-12 13:10:00,19.8,19.81,19.75,19.76,15700.0,19.437,19.4468,19.3879,19.3977,15700.0
2011-07-12 13:20:00,19.77,19.79,19.72,19.72,15200.0,19.4075,19.4272,19.3585,19.3585,15200.0
2011-07-12 13:30:00,19.72,19.74,19.71,19.73,17600.0,19.3585,19.3781,19.3486,19.3683,17600.0
2011-07-12 13:40:00,19.72,19.75,19.72,19.75,8500.0,19.3585,19.3879,19.3585,19.3879,8500.0
2011-07-12 13:50:00,19.74,19.74,19.72,19.73,11800.0,19.3781,19.3781,19.3585,19.3683,11800.0
2011-07-12 14:00:00,19.73,19.81,19.72,19.8,28300.0,19.3683,19.4468,19.3585,19.437,28300.0
2011-07-12 14:10:00,19.8,19.9,19.8,19.88,40400.0,19.437,19.5352,19.437,19.5155,40400.0
2011-07-12 14:20:00,19.88,19.9,19.84,19.85,11400.0,19.5155,19.5352,19.4763,19.4861,11400.0
2011-07-12 14:30:00,19.85,19.85,19.77,19.78,36500.0,19.4861,19.4861,19.4075,19.4174,36500.0
2011-07-12 14:40:00,19.78,19.79,19.77,19.79,24700.0,19.4174,19.4272,19.4075,19.4272,24700.0
2011-07-12 14:50:00,19.79,19.8,19.75,19.76,12500.0,19.4272,19.437,19.3879,19.3977,12500.0
2011-07-12 15:00:00,19.75,19.77,19.74,19.75,17800.0,19.3879,19.4075,19.3781,19.3879,17800.0
2011-07-12 15:10:00,19.76,19.76,19.71,19.73,25000.0,19.3977,19.3977,19.3486,19.3683,25000.0
2011-07-12 15:20:00,19.74,19.77,19.71,19.74,53600.0,19.3781,19.4075,19.3486,19.3781,53600.0
2011-07-12 15:30:00,19.74,19.75,19.7,19.74,34100.0,19.3781,19.3879,19.3388,19.3781,34100.0
2011-07-12 15:40:00,19.74,19.75,19.64,19.64,107400.0,19.3781,19.3879,19.2799,19.2799,107400.0
2011-07-12 15:50:00,19.64,19.67,19.62,19.63,191300.0,19.2799,19.3094,19.2603,19.2701,191300.0
2011-07-13 09:30:00,19.78,20.01,19.76,19.97,42400.0,19.4174,19.6431,19.3977,19.6039,42400.0
2011-07-13 09:40:00,19.97,20.02,19.94,19.98,25600.0,19.6039,19.653,19.5744,19.6137,25600.0
2011-07-13 09:50:00,19.97,19.97,19.83,19.86,41400.0,19.6039,19.6039,19.4664,19.4959,41400.0
2011-07-13 10:00:00,19.86,19.98,19.86,19.93,96900.0,19.4959,19.6137,19.4959,19.5646,96900.0
2011-07-13 10:10:00,19.92,20.07,19.92,20.04,77200.0,19.5548,19.702,19.5548,19.6726,77200.0
2011-07-13 10:20:00,20.04,20.09,20.02,20.03,35800.0,19.6726,19.7217,19.653,19.6628,35800.0
2011-07-13 10:30:00,20.04,20.11,20.04,20.08,37300.0,19.6726,19.7413,19.6726,19.7119,37300.0
2011-07-13 10:40:00,20.09,20.12,20.07,20.09,36300.0,19.7217,19.7511,19.702,19.7217,36300.0
2011-07-13 10:50:00,20.09,20.09,20.06,20.07,40300.0,19.7217,19.7217,19.6922,19.702,40300.0
2011-07-13 11:00:00,20.07,20.08,20.02,20.03,32500.0,19.702,19.7119,19.653,19.6628,32500.0
2011-07-13 11:10:00,20.03,20.09,20.02,20.09,26300.0,19.6628,19.7217,19.653,19.7217,26300.0
2011-07-13 11:20:00,20.09,20.13,20.08,20.13,18900.0,19.7217,19.7609,19.7119,19.7609,18900.0
2011-07-13 11:30:00,20.13,20.13,20.09,20.1,37100.0,19.7609,19.7609,19.7217,19.7315,37100.0
2011-07-13 11:40:00,20.1,20.1,20.07,20.07,23100.0,19.7315,19.7315,19.702,19.702,23100.0
2011-07-13 11:50:00,20.07,20.09,20.06,20.08,26800.0,19.702,19.7217,19.6922,19.7119,26800.0
2011-07-13 12:00:00,20.09,20.09,20.06,20.08,29000.0,19.7217,19.7217,19.6922,19.7119,29000.0
2011-07-13 12:10:00,20.08,20.1,20.07,20.09,28200.0,19.7119,19.7315,19.702,19.7217,28200.0
2011-07-13 12:20:00,20.1,20.13,20.08,20.13,15700.0,19.7315,19.7609,19.7119,19.7609,15700.0
2011-07-13 12:30:00,20.13,20.13,20.1,20.11,15600.0,19.7609,19.7609,19.7315,19.7413,15600.0
2011-07-13 12:40:00,20.11,20.11,20.06,20.09,38400.0,19.7413,19.7413,19.6922,19.7217,38400.0
2011-07-13 12:50:00,20.09,20.11,20.09,20.11,15900.0,19.7217,19.7413,19.7217,19.7413,15900.0
2011-07-13 13:00:00,20.11,20.11,20.07,20.08,20900.0,19.7413,19.7413,19.702,19.7119,20900.0
2011-07-13 13:10:00,20.07,20.08,20.0,20.0,55400.0,19.702,19.7119,19.6333,19.6333,55400.0
2011-07-13 13:20:00,20.0,20.02,19.99,20.0,33400.0,19.6333,19.653,19.6235,19.6333,33400.0
2011-07-13 13:30:00,20.0,20.01,19.99,19.99,37800.0,19.6333,19.6431,19.6235,19.6235,37800.0
2011-07-13 13:40:00,20.0,20.0,19.99,20.0,12600.0,19.6333,19.6333,19.6235,19.6333,12600.0
2011-07-13 13:50:00,19.99,20.0,19.93,19.95,24600.0,19.6235,19.6333,19.5646,19.5842,24600.0
2011-07-13 14:00:00,19.95,19.96,19.93,19.94,45800.0,19.5842,19.5941,19.5646,19.5744,45800.0
2011-07-13 14:10:00,19.95,19.95,19.89,19.9,51300.0,19.5842,19.5842,19.5253,19.5352,51300.0
2011-07-13 14:20:00,19.9,19.9,19.87,19.88,26800.0,19.5352,19.5352,19.5057,19.5155,26800.0
2011-07-13 14:30:00,19.88,19.91,19.88,19.9,32100.0,19.5155,19.545,19.5155,19.5352,32100.0
2011-07-13 14:40:00,19.9,19.91,19.89,19.9,43300.0,19.5352,19.545,19.5253,19.5352,43300.0
2011-07-13 14:50:00,19.9,19.91,19.89,19.9,63900.0,19.5352,19.545,19.5253,19.5352,63900.0
2011-07-13 15:00:00,19.9,19.91,19.83,19.85,109700.0,19.5352,19.545,19.4664,19.4861,109700.0
2011-07-13 15:10:00,19.86,19.86,19.78,19.79,57400.0,19.4959,19.4959,19.4174,19.4272,57400.0
2011-07-13 15:20:00,19.78,19.8,19.76,19.79,52900.0,19.4174,19.437,19.3977,19.4272,52900.0
2011-07-13 15:30:00,19.79,19.79,19.76,19.78,55400.0,19.4272,19.4272,19.3977,19.4174,55400.0
2011-07-13 15:40:00,19.77,19.77,19.73,19.76,84500.0,19.4075,19.4075,19.3683,19.3977,84500.0
2011-07-13 15:50:00,19.76,19.79,19.75,19.79,89900.0,19.3977,19.4272,19.3879,19.4272,89900.0
2011-07-14 09:30:00,19.88,19.9,19.82,19.89,23000.0,19.5155,19.5352,19.4566,19.5253,23000.0
2011-07-14 09:40:00,19.89,19.97,19.79,19.8,82500.0,19.5253,19.6039,19.4272,19.437,82500.0
2011-07-14 09:50:00,19.81,19.9,19.8,19.87,43600.0,19.4468,19.5352,19.437,19.5057,43600.0
2011-07-14 10:00:00,19.87,19.9,19.78,19.78,89100.0,19.5057,19.5352,19.4174,19.4174,89100.0
2011-07-14 10:10:00,19.78,19.81,19.72,19.75,43500.0,19.4174,19.4468,19.3585,19.3879,43500.0
2011-07-14 10:20:00,19.76,19.81,19.76,19.79,43200.0,19.3977,19.4468,19.3977,19.4272,43200.0
2011-07-14 10:30:00,19.79,19.8,19.63,19.64,77700.0,19.4272,19.437,19.2701,19.2799,77700.0
2011-07-14 10:40:00,19.64,19.65,19.52,19.53,49300.0,19.2799,19.2897,19.1621,19.1719,49300.0
2011-07-14 10:50:00,19.52,19.55,19.45,19.46,68200.0,19.1621,19.1916,19.0934,19.1032,68200.0
2011-07-14 11:00:00,19.45,19.53,19.44,19.52,35700.0,19.0934,19.1719,19.0836,19.1621,35700.0
2011-07-14 11:10:00,19.52,19.53,19.45,19.52,41800.0,19.1621,19.1719,19.0934,19.1621,41800.0
2011-07-14 11:20:00,19.52,19.52,19.48,19.5,29000.0,19.1621,19.1621,19.1229,19.1425,29000.0
2011-07-14 11:30:00,19.5,19.52,19.37,19.37,46000.0,19.1425,19.1621,19.0149,19.0149,46000.0
2011-07-14 11:40:00,19.37,19.45,19.36,19.44,21200.0,19.0149,19.0934,19.0051,19.0836,21200.0
2011-07-14 11:50:00,19.45,19.46,19.41,19.42,22300.0,19.0934,19.1032,19.0541,19.064,22300.0
2011-07-14 12:00:00,19.42,19.42,19.37,19.38,22500.0,19.064,19.064,19.0149,19.0247,22500.0
2011-07-14 12:10:00,19.38,19.38,19.25,19.25,64900.0,19.0247,19.0247,18.8971,18.8971,64900.0
2011-07-14 12:20:00,19.25,19.26,19.16,19.26,123300.0,18.8971,18.9069,18.8087,18.9069,123300.0
2011-07-14 12:30:00,19.26,19.27,19.25,19.26,45000.0,18.9069,18.9167,18.8971,18.9069,45000.0
2011-07-14 12:40:00,19.26,19.3,19.19,19.19,72600.0,18.9069,18.9462,18.8382,18.8382,72600.0
2011-07-14 12:50:00,19.2,19.2,19.06,19.11,148700.0,18.848,18.848,18.7106,18.7596,148700.0
2011-07-14 13:00:00,19.11,19.11,18.97,19.02,135900.0,18.7596,18.7596,18.6222,18.6713,135900.0
2011-07-14 13:10:00,19.03,19.04,18.91,18.92,59200.0,18.6811,18.6909,18.5633,18.5731,59200.0
2011-07-14 13:20:00,18.91,19.0,18.87,18.99,61500.0,18.5633,18.6517,18.524,18.6418,61500.0
2011-07-14 13:30:00,19.0,19.16,18.98,19.11,133800.0,18.6517,18.8087,18.632,18.7596,133800.0
2011-07-14 13:40:00,19.11,19.15,19.07,19.08,45000.0,18.7596,18.7989,18.7204,18.7302,45000.0
2011-07-14 13:50:00,19.09,19.16,19.08,19.16,48400.0,18.74,18.8087,18.7302,18.8087,48400.0
2011-07-14 14:00:00,19.17,19.21,19.13,19.16,52600.0,18.8185,18.8578,18.7793,18.8087,52600.0
2011-07-14 14:10:00,19.17,19.26,19.16,19.22,39200.0,18.8185,18.9069,18.8087,18.8676,39200.0
2011-07-14 14:20:00,19.22,19.24,19.14,19.18,51500.0,18.8676,18.8873,18.7891,18.8284,51500.0
2011-07-14 14:30:00,19.18,19.21,19.16,19.18,29300.0,18.8284,18.8578,18.8087,18.8284,29300.0
2011-07-14 14:40:00,19.18,19.21,19.16,19.19,39100.0,18.8284,18.8578,18.8087,18.8382,39100.0
2011-07-14 14:50:00,19.16,19.19,19.13,19.17,32400.0,18.8087,18.8382,18.7793,18.8185,32400.0
2011-07-14 15:00:00,19.17,19.19,19.1,19.11,42900.0,18.8185,18.8382,18.7498,18.7596,42900.0
2011-07-14 15:10:00,19.11,19.18,19.1,19.16,47300.0,18.7596,18.8284,18.7498,18.8087,47300.0
2011-07-14 15:20:00,19.17,19.21,19.16,19.17,51800.0,18.8185,18.8578,18.8087,18.8185,51800.0
2011-07-14 15:30:00,19.17,19.21,19.17,19.19,77100.0,18.8185,18.8578,18.8185,18.8382,77100.0
2011-07-14 15:40:00,19.19,19.2,19.11,19.12,85800.0,18.8382,18.848,18.7596,18.7695,85800.0
2011-07-14 15:50:00,19.12,19.13,19.05,19.09,224700.0,18.7695,18.7793,18.7007,18.74,224700.0
2011-07-15 09:30:00,19.14,19.14,18.96,18.97,176700.0,18.7891,18.7891,18.6124,18.6222,176700.0
2011-07-15 09:40:00,18.97,18.99,18.86,18.96,52500.0,18.6222,18.6418,18.5142,18.6124,52500.0
2011-07-15 09:50:00,18.95,18.95,18.85,18.9,61800.0,18.6026,18.6026,18.5044,18.5535,61800.0
2011-07-15 10:00:00,18.91,19.02,18.87,18.89,56900.0,18.5633,18.6713,18.524,18.5437,56900.0
2011-07-15 10:10:00,18.89,18.89,18.83,18.84,70200.0,18.5437,18.5437,18.4848,18.4946,70200.0
2011-07-15 10:20:00,18.83,18.86,18.8,18.86,61300.0,18.4848,18.5142,18.4553,18.5142,61300.0
2011-07-15 10:30:00,18.87,18.87,18.81,18.81,41000.0,18.524,18.524,18.4651,18.4651,41000.0
2011-07-15 10:40:00,18.82,18.92,18.8,18.9,30000.0,18.475,18.5731,18.4553,18.5535,30000.0
2011-07-15 10:50:00,18.89,18.95,18.89,18.92,26300.0,18.5437,18.6026,18.5437,18.5731,26300.0
2011-07-15 11:00:00,18.91,18.97,18.87,18.93,28400.0,18.5633,18.6222,18.524,18.5829,28400.0
2011-07-15 11:10:00,18.91,18.99,18.91,18.98,20800.0,18.5633,18.6418,18.5633,18.632,20800.0
2011-07-15 11:20:00,18.98,19.0,18.95,19.0,21500.0,18.632,18.6517,18.6026,18.6517,21500.0
2011-07-15 11:30:00,18.99,19.02,18.97,19.01,28100.0,18.6418,18.6713,18.6222,18.6615,28100.0
2011-07-15 11:40:00,19.01,19.01,18.93,18.95,39900.0,18.6615,18.6615,18.5829,18.6026,39900.0
2011-07-15 11:50:00,18.96,18.98,18.93,18.94,25800.0,18.6124,18.632,18.5829,18.5928,25800.0
2011-07-15 12:00:00,18.94,19.08,18.93,19.04,60100.0,18.5928,18.7302,18.5829,18.6909,60100.0
2011-07-15 12:10:00,19.03,19.06,19.0,19.0,41800.0,18.6811,18.7106,18.6517,18.6517,41800.0
2011-07-15 12:20:00,19.01,19.09,19.0,19.08,56200.0,18.6615,18.74,18.6517,18.7302,56200.0
2011-07-15 12:30:00,19.09,19.12,19.09,19.09,31200.0,18.74,18.7695,18.74,18.74,31200.0
2011-07-15 12:40:00,19.1,19.1,19.04,19.09,42800.0,18.7498,18.7498,18.6909,18.74,42800.0
2011-07-15 12:50:00,19.09,19.14,19.09,19.14,27400.0,18.74,18.7891,18.74,18.7891,27400.0
2011-07-15 13:00:00,19.13,19.13,19.1,19.12,15300.0,18.7793,18.7793,18.7498,18.7695,15300.0
2011-07-15 13:10:00,19.12,19.13,19.1,19.11,24800.0,18.7695,18.7793,18.7498,18.7596,24800.0
2011-07-15 13:20:00,19.11,19.14,19.11,19.12,21900.0,18.7596,18.7891,18.7596,18.7695,21900.0
2011-07-15 13:30:00,19.12,19.13,19.09,19.09,11500.0,18.7695,18.7793,18.74,18.74,11500.0
2011-07-15 13:40:00,19.09,19.09,19.06,19.06,10300.0,18.74,18.74,18.7106,18.7106,10300.0
2011-07-15 13:50:00,19.06,19.06,19.0,19.01,20400.0,18.7106,18.7106,18.6517,18.6615,20400.0
2011-07-15 14:00:00,19.0,19.02,18.99,18.99,15400.0,18.6517,18.6713,18.6418,18.6418,15400.0
2011-07-15 14:10:00,18.99,19.01,18.97,19.0,23300.0,18.6418,18.6615,18.6222,18.6517,23300.0
2011-07-15 14:20:00,19.01,19.01,18.95,18.96,26300.0,18.6615,18.6615,18.6026,18.6124,26300.0
2011-07-15 14:30:00,18.96,18.97,18.94,18.97,31600.0,18.6124,18.6222,18.5928,18.6222,31600.0
2011-07-15 14:40:00,18.96,19.0,18.94,18.98,35200.0,18.6124,18.6517,18.5928,18.632,35200.0
2011-07-15 14:50:00,18.99,18.99,18.95,18.95,31000.0,18.6418,18.6418,18.6026,18.6026,31000.0
2011-07-15 15:00:00,18.95,19.0,18.94,19.0,37300.0,18.6026,18.6517,18.5928,18.6517,37300.0
2011-07-15 15:10:00,19.0,19.03,19.0,19.03,28900.0,18.6517,18.6811,18.6517,18.6811,28900.0
2011-07-15 15:20:00,19.03,19.07,19.03,19.05,51800.0,18.6811,18.7204,18.6811,18.7007,51800.0
2011-07-15 15:30:00,19.06,19.08,19.03,19.05,41200.0,18.7106,18.7302,18.6811,18.7007,41200.0
2011-07-15 15:40:00,19.06,19.11,19.04,19.11,107100.0,18.7106,18.7596,18.6909,18.7596,107100.0
2011-07-15 15:50:00,19.11,19.13,19.1,19.13,140700.0,18.7596,18.7793,18.7498,18.7793,140700.0
2011-07-18 09:30:00,19.08,19.19,19.05,19.19,48700.0,18.7302,18.8382,18.7007,18.8382,48700.0
2011-07-18 09:40:00,19.18,19.21,19.07,19.07,39700.0,18.8284,18.8578,18.7204,18.7204,39700.0
2011-07-18 09:50:00,19.07,19.09,19.01,19.02,40000.0,18.7204,18.74,18.6615,18.6713,40000.0
2011-07-18 10:00:00,19.03,19.06,18.95,19.0,62700.0,18.6811,18.7106,18.6026,18.6517,62700.0
2011-07-18 10:10:00,19.0,19.01,18.95,19.01,57800.0,18.6517,18.6615,18.6026,18.6615,57800.0
2011-07-18 10:20:00,19.01,19.12,19.01,19.11,38700.0,18.6615,18.7695,18.6615,18.7596,38700.0
2011-07-18 10:30:00,19.1,19.11,19.02,19.03,33000.0,18.7498,18.7596,18.6713,18.6811,33000.0
2011-07-18 10:40:00,19.04,19.11,19.01,19.01,27500.0,18.6909,18.7596,18.6615,18.6615,27500.0
2011-07-18 10:50:00,19.02,19.02,18.91,18.94,23800.0,18.6713,18.6713,18.5633,18.5928,23800.0
2011-07-18 11:00:00,18.93,18.97,18.92,18.94,28700.0,18.5829,18.6222,18.5731,18.5928,28700.0
2011-07-18 11:10:00,18.94,18.96,18.92,18.94,17000.0,18.5928,18.6124,18.5731,18.5928,17000.0
2011-07-18 11:20:00,18.95,19.01,18.93,18.99,13200.0,18.6026,18.6615,18.5829,18.6418,13200.0
2011-07-18 11:30:00,18.99,18.99,18.92,18.94,17900.0,18.6418,18.6418,18.5731,18.5928,17900.0
2011-07-18 11:40:00,18.94,18.95,18.91,18.93,22100.0,18.5928,18.6026,18.5633,18.5829,22100.0
2011-07-18 11:50:00,18.93,18.93,18.9,18.9,13000.0,18.5829,18.5829,18.5535,18.5535,13000.0
2011-07-18 12:00:00,18.91,18.92,18.89,18.91,31100.0,18.5633,18.5731,18.5437,18.5633,31100.0
2011-07-18 12:10:00,18.92,18.98,18.92,18.95,18600.0,18.5731,18.632,18.5731,18.6026,18600.0
2011-07-18 12:20:00,18.95,18.95,18.92,18.93,6300.0,18.6026,18.6026,18.5731,18.5829,6300.0
2011-07-18 12:30:00,18.94,18.94,18.91,18.94,6600.0,18.5928,18.5928,18.5633,18.5928,6600.0
2011-07-18 12:40:00,18.94,18.95,18.92,18.93,8000.0,18.5928,18.6026,18.5731,18.5829,8000.0
2011-07-18 12:50:00,18.93,18.96,18.91,18.94,22400.0,18.5829,18.6124,18.5633,18.5928,22400.0
2011-07-18 13:00:00,18.94,18.95,18.91,18.93,47700.0,18.5928,18.6026,18.5633,18.5829,47700.0
2011-07-18 13:10:00,18.94,18.96,18.91,18.91,8800.0,18.5928,18.6124,18.5633,18.5633,8800.0
2011-07-18 13:20:00,18.91,18.94,18.9,18.91,9700.0,18.5633,18.5928,18.5535,18.5633,9700.0
2011-07-18 13:30:00,18.92,18.97,18.92,18.95,12100.0,18.5731,18.6222,18.5731,18.6026,12100.0
2011-07-18 13:40:00,18.96,18.96,18.94,18.94,9500.0,18.6124,18.6124,18.5928,18.5928,9500.0
2011-07-18 13:50:00,18.95,18.99,18.94,18.97,14600.0,18.6026,18.6418,18.5928,18.6222,14600.0
2011-07-18 14:00:00,18.97,18.98,18.92,18.96,12700.0,18.6222,18.632,18.5731,18.6124,12700.0
2011-07-18 14:10:00,18.96,18.98,18.94,18.95,35800.0,18.6124,18.632,18.5928,18.6026,35800.0
2011-07-18 14:20:00,18.95,18.96,18.92,18.92,8900.0,18.6026,18.6124,18.5731,18.5731,8900.0
2011-07-18 14:30:00,18.93,18.93,18.87,18.91,29500.0,18.5829,18.5829,18.524,18.5633,29500.0
2011-07-18 14:40:00,18.92,18.96,18.91,18.92,16800.0,18.5731,18.6124,18.5633,18.5731,16800.0
2011-07-18 14:50:00,18.93,18.98,18.91,18.98,12100.0,18.5829,18.632,18.5633,18.632,12100.0
2011-07-18 15:00:00,18.97,19.01,18.96,18.96,21900.0,18.6222,18.6615,18.6124,18.6124,21900.0
2011-07-18 15:10:00,18.96,18.98,18.94,18.96,15900.0,18.6124,18.632,18.5928,18.6124,15900.0
2011-07-18 15:20:00,18.96,18.98,18.94,18.98,29100.0,18.6124,18.632,18.5928,18.632,29100.0
2011-07-18 15:30:00,18.98,18.99,18.94,18.98,34600.0,18.632,18.6418,18.5928,18.632,34600.0
2011-07-18 15:40:00,18.99,19.0,18.93,18.94,68800.0,18.6418,18.6517,18.5829,18.5928,68800.0
2011-07-18 15:50:00,18.94,18.98,18.93,18.98,118000.0,18.5928,18.632,18.5829,18.632,118000.0
2011-07-19 09:30:00,19.05,19.28,19.05,19.26,38600.0,18.7007,18.9265,18.7007,18.9069,38600.0
2011-07-19 09:40:00,19.27,19.29,19.16,19.2,23400.0,18.9167,18.9363,18.8087,18.848,23400.0
2011-07-19 09:50:00,19.21,19.24,19.18,19.19,14800.0,18.8578,18.8873,18.8284,18.8382,14800.0
2011-07-19 10:00:00,19.19,19.25,19.17,19.25,31500.0,18.8382,18.8971,18.8185,18.8971,31500.0
2011-07-19 10:10:00,19.27,19.31,19.2,19.3,26300.0,18.9167,18.956,18.848,18.9462,26300.0
2011-07-19 10:20:00,19.31,19.34,19.27,19.31,47900.0,18.956,18.9854,18.9167,18.956,47900.0
2011-07-19 10:30:00,19.31,19.36,19.3,19.3,27500.0,18.956,19.0051,18.9462,18.9462,27500.0
2011-07-19 10:40:00,19.3,19.3,19.26,19.28,11200.0,18.9462,18.9462,18.9069,18.9265,11200.0
2011-07-19 10:50:00,19.27,19.32,19.26,19.32,18000.0,18.9167,18.9658,18.9069,18.9658,18000.0
2011-07-19 11:00:00,19.32,19.32,19.27,19.27,16500.0,18.9658,18.9658,18.9167,18.9167,16500.0
2011-07-19 11:10:00,19.27,19.28,19.18,19.18,28100.0,18.9167,18.9265,18.8284,18.8284,28100.0
2011-07-19 11:20:00,19.18,19.18,19.15,19.16,6500.0,18.8284,18.8284,18.7989,18.8087,6500.0
2011-07-19 11:30:00,19.16,19.19,19.14,19.15,20300.0,18.8087,18.8382,18.7891,18.7989,20300.0
2011-07-19 11:40:00,19.14,19.16,19.11,19.15,12400.0,18.7891,18.8087,18.7596,18.7989,12400.0
2011-07-19 11:50:00,19.15,19.19,19.15,19.16,13000.0,18.7989,18.8382,18.7989,18.8087,13000.0
2011-07-19 12:00:00,19.15,19.19,19.14,19.16,19100.0,18.7989,18.8382,18.7891,18.8087,19100.0
2011-07-19 12:10:00,19.16,19.2,19.14,19.14,14700.0,18.8087,18.848,18.7891,18.7891,14700.0
2011-07-19 12:20:00,19.15,19.15,19.1,19.11,10000.0,18.7989,18.7989,18.7498,18.7596,10000.0
2011-07-19 12:30:00,19.11,19.15,19.1,19.13,23200.0,18.7596,18.7989,18.7498,18.7793,23200.0
2011-07-19 12:40:00,19.13,19.14,19.05,19.06,29700.0,18.7793,18.7891,18.7007,18.7106,29700.0
2011-07-19 12:50:00,19.07,19.11,19.07,19.11,25800.0,18.7204,18.7596,18.7204,18.7596,25800.0
2011-07-19 13:00:00,19.12,19.12,19.1,19.11,8300.0,18.7695,18.7695,18.7498,18.7596,8300.0
2011-07-19 13:10:00,19.1,19.15,19.09,19.15,10800.0,18.7498,18.7989,18.74,18.7989,10800.0
2011-07-19 13:20:00,19.15,19.15,19.12,19.14,14200.0,18.7989,18.7989,18.7695,18.7891,14200.0
2011-07-19 13:30:00,19.15,19.23,19.15,19.21,22300.0,18.7989,18.8774,18.7989,18.8578,22300.0
2011-07-19 13:40:00,19.2,19.29,19.19,19.24,17900.0,18.848,18.9363,18.8382,18.8873,17900.0
2011-07-19 13:50:00,19.25,19.27,19.25,19.25,5600.0,18.8971,18.9167,18.8971,18.8971,5600.0
2011-07-19 14:00:00,19.26,19.26,19.22,19.23,7800.0,18.9069,18.9069,18.8676,18.8774,7800.0
2011-07-19 14:10:00,19.23,19.26,19.23,19.23,25900.0,18.8774,18.9069,18.8774,18.8774,25900.0
2011-07-19 14:20:00,19.25,19.29,19.25,19.29,20300.0,18.8971,18.9363,18.8971,18.9363,20300.0
2011-07-19 14:30:00,19.29,19.32,19.28,19.31,24000.0,18.9363,18.9658,18.9265,18.956,24000.0
2011-07-19 14:40:00,19.32,19.38,19.31,19.35,17300.0,18.9658,19.0247,18.956,18.9952,17300.0
2011-07-19 14:50:00,19.36,19.36,19.34,19.34,12900.0,19.0051,19.0051,18.9854,18.9854,12900.0
2011-07-19 15:00:00,19.34,19.37,19.34,19.37,14300.0,18.9854,19.0149,18.9854,19.0149,14300.0
2011-07-19 15:10:00,19.36,19.39,19.35,19.36,12700.0,19.0051,19.0345,18.9952,19.0051,12700.0
2011-07-19 15:20:00,19.36,19.36,19.32,19.35,20800.0,19.0051,19.0051,18.9658,18.9952,20800.0
2011-07-19 15:30:00,19.35,19.35,19.31,19.34,24500.0,18.9952,18.9952,18.956,18.9854,24500.0
2011-07-19 15:40:00,19.34,19.34,19.3,19.31,52300.0,18.9854,18.9854,18.9462,18.956,52300.0
2011-07-19 15:50:00,19.32,19.34,19.3,19.32,101000.0,18.9658,18.9854,18.9462,18.9658,101000.0
2011-07-20 09:30:00,19.38,19.45,19.36,19.42,32300.0,19.0247,19.0934,19.0051,19.064,32300.0
2011-07-20 09:40:00,19.41,19.41,19.32,19.32,16400.0,19.0541,19.0541,18.9658,18.9658,16400.0
2011-07-20 09:50:00,19.33,19.35,19.27,19.27,13400.0,18.9756,18.9952,18.9167,18.9167,13400.0
2011-07-20 10:00:00,19.27,19.34,19.24,19.33,21600.0,18.9167,18.9854,18.8873,18.9756,21600.0
2011-07-20 10:10:00,19.33,19.35,19.28,19.3,28900.0,18.9756,18.9952,18.9265,18.9462,28900.0
2011-07-20 10:20:00,19.3,19.4,19.3,19.4,23100.0,18.9462,19.0443,18.9462,19.0443,23100.0
2011-07-20 10:30:00,19.39,19.39,19.35,19.36,20000.0,19.0345,19.0345,18.9952,19.0051,20000.0
2011-07-20 10:40:00,19.36,19.39,19.35,19.35,10600.0,19.0051,19.0345,18.9952,18.9952,10600.0
2011-07-20 10:50:00,19.36,19.37,19.33,19.36,13200.0,19.0051,19.0149,18.9756,19.0051,13200.0
2011-07-20 11:00:00,19.37,19.39,19.36,19.39,17000.0,19.0149,19.0345,19.0051,19.0345,17000.0
2011-07-20 11:10:00,19.39,19.42,19.38,19.41,10500.0,19.0345,19.064,19.0247,19.0541,10500.0
2011-07-20 11:20:00,19.4,19.42,19.36,19.39,27200.0,19.0443,19.064,19.0051,19.0345,27200.0
2011-07-20 11:30:00,19.39,19.39,19.34,19.34,20700.0,19.0345,19.0345,18.9854,18.9854,20700.0
2011-07-20 11:40:00,19.35,19.38,19.33,19.33,15600.0,18.9952,19.0247,18.9756,18.9756,15600.0
2011-07-20 11:50:00,19.33,19.35,19.31,19.34,13600.0,18.9756,18.9952,18.956,18.9854,13600.0
2011-07-20 12:00:00,19.34,19.36,19.31,19.33,47400.0,18.9854,19.0051,18.956,18.9756,47400.0
2011-07-20 12:10:00,19.33,19.36,19.32,19.33,15700.0,18.9756,19.0051,18.9658,18.9756,15700.0
2011-07-20 12:20:00,19.33,19.38,19.32,19.37,16800.0,18.9756,19.0247,18.9658,19.0149,16800.0
2011-07-20 12:30:00,19.38,19.39,19.33,19.33,14500.0,19.0247,19.0345,18.9756,18.9756,14500.0
2011-07-20 12:40:00,19.33,19.35,19.32,19.34,6000.0,18.9756,18.9952,18.9658,18.9854,6000.0
2011-07-20 12:50:00,19.34,19.36,19.32,19.33,13300.0,18.9854,19.0051,18.9658,18.9756,13300.0
2011-07-20 13:00:00,19.34,19.36,19.32,19.36,10900.0,18.9854,19.0051,18.9658,19.0051,10900.0
2011-07-20 13:10:00,19.36,19.38,19.36,19.38,11900.0,19.0051,19.0247,19.0051,19.0247,11900.0
2011-07-20 13:20:00,19.38,19.44,19.38,19.43,14000.0,19.0247,19.0836,19.0247,19.0738,14000.0
2011-07-20 13:30:00,19.43,19.43,19.38,19.43,17900.0,19.0738,19.0738,19.0247,19.0738,17900.0
2011-07-20 13:40:00,19.42,19.43,19.4,19.43,11400.0,19.064,19.0738,19.0443,19.0738,11400.0
2011-07-20 13:50:00,19.43,19.44,19.42,19.44,9600.0,19.0738,19.0836,19.064,19.0836,9600.0
2011-07-20 14:00:00,19.43,19.45,19.43,19.45,14800.0,19.0738,19.0934,19.0738,19.0934,14800.0
2011-07-20 14:10:00,19.45,19.46,19.44,19.46,10300.0,19.0934,19.1032,19.0836,19.1032,10300.0
2011-07-20 14:20:00,19.46,19.47,19.46,19.47,7200.0,19.1032,19.113,19.1032,19.113,7200.0
2011-07-20 14:30:00,19.48,19.49,19.44,19.44,24200.0,19.1229,19.1327,19.0836,19.0836,24200.0
2011-07-20 14:40:00,19.45,19.46,19.4,19.4,11100.0,19.0934,19.1032,19.0443,19.0443,11100.0
2011-07-20 14:50:00,19.4,19.43,19.4,19.4,14300.0,19.0443,19.0738,19.0443,19.0443,14300.0
2011-07-20 15:00:00,19.41,19.43,19.4,19.43,19600.0,19.0541,19.0738,19.0443,19.0738,19600.0
2011-07-20 15:10:00,19.43,19.45,19.4,19.4,21600.0,19.0738,19.0934,19.0443,19.0443,21600.0
2011-07-20 15:20:00,19.4,19.41,19.36,19.39,36500.0,19.0443,19.0541,19.0051,19.0345,36500.0
2011-07-20 15:30:00,19.39,19.43,19.38,19.42,33300.0,19.0345,19.0738,19.0247,19.064,33300.0
2011-07-20 15:40:00,19.42,19.43,19.36,19.37,68500.0,19.064,19.0738,19.0051,19.0149,68500.0
2011-07-20 15:50:00,19.37,19.4,19.36,19.4,122900.0,19.0149,19.0443,19.0051,19.0443,122900.0
2011-07-21 09:30:00,19.54,19.59,19.45,19.55,20400.0,19.1818,19.2308,19.0934,19.1916,20400.0
2011-07-21 09:40:00,19.55,19.69,19.54,19.66,25600.0,19.1916,19.329,19.1818,19.2996,25600.0
2011-07-21 09:50:00,19.65,19.67,19.6,19.64,12300.0,19.2897,19.3094,19.2407,19.2799,12300.0
2011-07-21 10:00:00,19.63,19.8,19.61,19.8,58100.0,19.2701,19.437,19.2505,19.437,58100.0
2011-07-21 10:10:00,19.8,19.82,19.75,19.77,27200.0,19.437,19.4566,19.3879,19.4075,27200.0
2011-07-21 10:20:00,19.77,19.86,19.76,19.85,29800.0,19.4075,19.4959,19.3977,19.4861,29800.0
2011-07-21 10:30:00,19.84,19.89,19.82,19.85,49300.0,19.4763,19.5253,19.4566,19.4861,49300.0
2011-07-21 10:40:00,19.85,19.87,19.77,19.78,25700.0,19.4861,19.5057,19.4075,19.4174,25700.0
2011-07-21 10:50:00,19.78,19.84,19.77,19.78,27400.0,19.4174,19.4763,19.4075,19.4174,27400.0
2011-07-21 11:00:00,19.77,19.78,19.73,19.74,14300.0,19.4075,19.4174,19.3683,19.3781,14300.0
2011-07-21 11:10:00,19.74,19.77,19.73,19.75,13100.0,19.3781,19.4075,19.3683,19.3879,13100.0
2011-07-21 11:20:00,19.74,19.74,19.67,19.7,17000.0,19.3781,19.3781,19.3094,19.3388,17000.0
2011-07-21 11:30:00,19.7,19.73,19.69,19.71,9200.0,19.3388,19.3683,19.329,19.3486,9200.0
2011-07-21 11:40:00,19.71,19.71,19.64,19.67,16200.0,19.3486,19.3486,19.2799,19.3094,16200.0
2011-07-21 11:50:00,19.68,19.72,19.67,19.7,11600.0,19.3192,19.3585,19.3094,19.3388,11600.0
2011-07-21 12:00:00,19.7,19.71,19.68,19.68,21400.0,19.3388,19.3486,19.3192,19.3192,21400.0
2011-07-21 12:10:00,19.68,19.7,19.66,19.66,16000.0,19.3192,19.3388,19.2996,19.2996,16000.0
2011-07-21 12:20:00,19.66,19.68,19.64,19.68,11400.0,19.2996,19.3192,19.2799,19.3192,11400.0
2011-07-21 12:30:00,19.68,19.75,19.67,19.73,15100.0,19.3192,19.3879,19.3094,19.3683,15100.0
2011-07-21 12:40:00,19.73,19.84,19.73,19.83,28100.0,19.3683,19.4763,19.3683,19.4664,28100.0
2011-07-21 12:50:00,19.83,19.83,19.74,19.78,56400.0,19.4664,19.4664,19.3781,19.4174,56400.0
2011-07-21 13:00:00,19.78,19.8,19.77,19.79,11900.0,19.4174,19.437,19.4075,19.4272,11900.0
2011-07-21 13:10:00,19.79,19.81,19.76,19.81,16000.0,19.4272,19.4468,19.3977,19.4468,16000.0
2011-07-21 13:20:00,19.81,19.84,19.8,19.82,6500.0,19.4468,19.4763,19.437,19.4566,6500.0
2011-07-21 13:30:00,19.82,19.83,19.81,19.83,9300.0,19.4566,19.4664,19.4468,19.4664,9300.0
2011-07-21 13:40:00,19.82,19.82,19.79,19.79,7800.0,19.4566,19.4566,19.4272,19.4272,7800.0
2011-07-21 13:50:00,19.79,19.82,19.79,19.81,15900.0,19.4272,19.4566,19.4272,19.4468,15900.0
2011-07-21 14:00:00,19.82,19.82,19.77,19.79,13800.0,19.4566,19.4566,19.4075,19.4272,13800.0
2011-07-21 14:10:00,19.79,19.79,19.74,19.74,8000.0,19.4272,19.4272,19.3781,19.3781,8000.0
2011-07-21 14:20:00,19.74,19.79,19.74,19.77,16500.0,19.3781,19.4272,19.3781,19.4075,16500.0
2011-07-21 14:30:00,19.77,19.82,19.77,19.8,12100.0,19.4075,19.4566,19.4075,19.437,12100.0
2011-07-21 14:40:00,19.8,19.85,19.8,19.83,21900.0,19.437,19.4861,19.437,19.4664,21900.0
2011-07-21 14:50:00,19.83,19.84,19.8,19.84,17100.0,19.4664,19.4763,19.437,19.4763,17100.0
2011-07-21 15:00:00,19.83,19.83,19.78,19.79,28000.0,19.4664,19.4664,19.4174,19.4272,28000.0
2011-07-21 15:10:00,19.79,19.81,19.77,19.8,23000.0,19.4272,19.4468,19.4075,19.437,23000.0
2011-07-21 15:20:00,19.8,19.81,19.76,19.79,26200.0,19.437,19.4468,19.3977,19.4272,26200.0
2011-07-21 15:30:00,19.79,19.8,19.73,19.77,38400.0,19.4272,19.437,19.3683,19.4075,38400.0
2011-07-21 15:40:00,19.77,19.81,19.75,19.77,41500.0,19.4075,19.4468,19.3879,19.4075,41500.0
2011-07-21 15:50:00,19.77,19.79,19.76,19.78,109800.0,19.4075,19.4272,19.3977,19.4174,109800.0
2011-07-22 09:30:00,19.75,19.82,19.7,19.73,21000.0,19.3879,19.4566,19.3388,19.3683,21000.0
2011-07-22 09:40:00,19.73,19.73,19.64,19.66,17500.0,19.3683,19.3683,19.2799,19.2996,17500.0
2011-07-22 09:50:00,19.66,19.66,19.59,19.6,15200.0,19.2996,19.2996,19.2308,19.2407,15200.0
2011-07-22 10:00:00,19.6,19.64,19.58,19.61,19800.0,19.2407,19.2799,19.221,19.2505,19800.0
2011-07-22 10:10:00,19.6,19.65,19.56,19.58,20700.0,19.2407,19.2897,19.2014,19.221,20700.0
2011-07-22 10:20:00,19.57,19.58,19.52,19.57,14900.0,19.2112,19.221,19.1621,19.2112,14900.0
2011-07-22 10:30:00,19.57,19.65,19.54,19.64,14300.0,19.2112,19.2897,19.1818,19.2799,14300.0
2011-07-22 10:40:00,19.65,19.69,19.65,19.67,10500.0,19.2897,19.329,19.2897,19.3094,10500.0
2011-07-22 10:50:00,19.67,19.72,19.65,19.72,11000.0,19.3094,19.3585,19.2897,19.3585,11000.0
2011-07-22 11:00:00,19.73,19.75,19.71,19.72,16200.0,19.3683,19.3879,19.3486,19.3585,16200.0
2011-07-22 11:10:00,19.72,19.79,19.72,19.77,11100.0,19.3585,19.4272,19.3585,19.4075,11100.0
2011-07-22 11:20:00,19.76,19.76,19.72,19.76,17300.0,19.3977,19.3977,19.3585,19.3977,17300.0
2011-07-22 11:30:00,19.77,19.8,19.75,19.8,15300.0,19.4075,19.437,19.3879,19.437,15300.0
2011-07-22 11:40:00,19.8,19.84,19.8,19.82,15800.0,19.437,19.4763,19.437,19.4566,15800.0
2011-07-22 11:50:00,19.83,19.85,19.82,19.84,10000.0,19.4664,19.4861,19.4566,19.4763,10000.0
2011-07-22 12:00:00,19.84,19.88,19.82,19.88,10600.0,19.4763,19.5155,19.4566,19.5155,10600.0
2011-07-22 12:10:00,19.88,19.9,19.87,19.87,13600.0,19.5155,19.5352,19.5057,19.5057,13600.0
2011-07-22 12:20:00,19.87,19.88,19.85,19.87,11400.0,19.5057,19.5155,19.4861,19.5057,11400.0
2011-07-22 12:30:00,19.86,19.86,19.84,19.84,13600.0,19.4959,19.4959,19.4763,19.4763,13600.0
2011-07-22 12:40:00,19.85,19.86,19.84,19.86,7300.0,19.4861,19.4959,19.4763,19.4959,7300.0
2011-07-22 12:50:00,19.86,19.89,19.84,19.87,8700.0,19.4959,19.5253,19.4763,19.5057,8700.0
2011-07-22 13:00:00,19.87,19.88,19.85,19.87,12400.0,19.5057,19.5155,19.4861,19.5057,12400.0
2011-07-22 13:10:00,19.87,19.89,19.85,19.89,10100.0,19.5057,19.5253,19.4861,19.5253,10100.0
2011-07-22 13:20:00,19.88,19.89,19.87,19.89,4900.0,19.5155,19.5253,19.5057,19.5253,4900.0
2011-07-22 13:30:00,19.88,19.89,19.88,19.88,6800.0,19.5155,19.5253,19.5155,19.5155,6800.0
2011-07-22 13:40:00,19.88,19.89,19.87,19.89,17600.0,19.5155,19.5253,19.5057,19.5253,17600.0
2011-07-22 13:50:00,19.9,19.92,19.89,19.9,8900.0,19.5352,19.5548,19.5253,19.5352,8900.0
2011-07-22 14:00:00,19.91,19.91,19.88,19.89,18800.0,19.545,19.545,19.5155,19.5253,18800.0
2011-07-22 14:10:00,19.9,19.9,19.88,19.9,17300.0,19.5352,19.5352,19.5155,19.5352,17300.0
2011-07-22 14:20:00,19.89,19.91,19.89,19.89,34300.0,19.5253,19.545,19.5253,19.5253,34300.0
2011-07-22 14:30:00,19.9,19.91,19.86,19.87,19700.0,19.5352,19.545,19.4959,19.5057,19700.0
2011-07-22 14:40:00,19.87,19.87,19.83,19.83,13800.0,19.5057,19.5057,19.4664,19.4664,13800.0
2011-07-22 14:50:00,19.83,19.87,19.83,19.85,17100.0,19.4664,19.5057,19.4664,19.4861,17100.0
2011-07-22 15:00:00,19.85,19.88,19.83,19.84,21700.0,19.4861,19.5155,19.4664,19.4763,21700.0
2011-07-22 15:10:00,19.84,19.85,19.77,19.78,51100.0,19.4763,19.4861,19.4075,19.4174,51100.0
2011-07-22 15:20:00,19.78,19.79,19.73,19.73,24900.0,19.4174,19.4272,19.3683,19.3683,24900.0
2011-07-22 15:30:00,19.73,19.76,19.73,19.74,37900.0,19.3683,19.3977,19.3683,19.3781,37900.0
2011-07-22 15:40:00,19.74,19.74,19.72,19.73,52800.0,19.3781,19.3781,19.3585,19.3683,52800.0
2011-07-22 15:50:00,19.73,19.75,19.71,19.74,99400.0,19.3683,19.3879,19.3486,19.3781,99400.0
2011-07-25 09:30:00,19.55,19.61,19.52,19.57,17300.0,19.1916,19.2505,19.1621,19.2112,17300.0
2011-07-25 09:40:00,19.58,19.63,19.5,19.55,35700.0,19.221,19.2701,19.1425,19.1916,35700.0
2011-07-25 09:50:00,19.55,19.65,19.54,19.64,21100.0,19.1916,19.2897,19.1818,19.2799,21100.0
2011-07-25 10:00:00,19.64,19.71,19.63,19.71,21200.0,19.2799,19.3486,19.2701,19.3486,21200.0
2011-07-25 10:10:00,19.7,19.71,19.65,19.68,14900.0,19.3388,19.3486,19.2897,19.3192,14900.0
2011-07-25 10:20:00,19.69,19.74,19.66,19.69,20700.0,19.329,19.3781,19.2996,19.329,20700.0
2011-07-25 10:30:00,19.7,19.71,19.64,19.65,17800.0,19.3388,19.3486,19.2799,19.2897,17800.0
2011-07-25 10:40:00,19.66,19.72,19.66,19.66,15300.0,19.2996,19.3585,19.2996,19.2996,15300.0
2011-07-25 10:50:00,19.66,19.66,19.56,19.6,15600.0,19.2996,19.2996,19.2014,19.2407,15600.0
2011-07-25 11:00:00,19.6,19.65,19.6,19.6,18300.0,19.2407,19.2897,19.2407,19.2407,18300.0
2011-07-25 11:10:00,19.6,19.62,19.59,19.6,14400.0,19.2407,19.2603,19.2308,19.2407,14400.0
2011-07-25 11:20:00,19.6,19.66,19.59,19.66,14400.0,19.2407,19.2996,19.2308,19.2996,14400.0
2011-07-25 11:30:00,19.67,19.69,19.66,19.68,11000.0,19.3094,19.329,19.2996,19.3192,11000.0
2011-07-25 11:40:00,19.68,19.71,19.65,19.68,32700.0,19.3192,19.3486,19.2897,19.3192,32700.0
2011-07-25 11:50:00,19.69,19.71,19.67,19.71,8700.0,19.329,19.3486,19.3094,19.3486,8700.0
2011-07-25 12:00:00,19.71,19.73,19.7,19.72,4200.0,19.3486,19.3683,19.3388,19.3585,4200.0
2011-07-25 12:10:00,19.73,19.74,19.72,19.72,4600.0,19.3683,19.3781,19.3585,19.3585,4600.0
2011-07-25 12:20:00,19.72,19.75,19.72,19.75,5100.0,19.3585,19.3879,19.3585,19.3879,5100.0
2011-07-25 12:30:00,19.75,19.79,19.74,19.79,5200.0,19.3879,19.4272,19.3781,19.4272,5200.0
2011-07-25 12:40:00,19.78,19.81,19.78,19.8,7400.0,19.4174,19.4468,19.4174,19.437,7400.0
2011-07-25 12:50:00,19.8,19.82,19.8,19.82,2900.0,19.437,19.4566,19.437,19.4566,2900.0
2011-07-25 13:00:00,19.81,19.85,19.81,19.84,5900.0,19.4468,19.4861,19.4468,19.4763,5900.0
2011-07-25 13:10:00,19.83,19.84,19.81,19.82,9700.0,19.4664,19.4763,19.4468,19.4566,9700.0
2011-07-25 13:20:00,19.82,19.83,19.81,19.82,4300.0,19.4566,19.4664,19.4468,19.4566,4300.0
2011-07-25 13:30:00,19.82,19.82,19.79,19.79,6800.0,19.4566,19.4566,19.4272,19.4272,6800.0
2011-07-25 13:40:00,19.79,19.81,19.77,19.8,7700.0,19.4272,19.4468,19.4075,19.437,7700.0
2011-07-25 13:50:00,19.8,19.8,19.78,19.79,15100.0,19.437,19.437,19.4174,19.4272,15100.0
2011-07-25 14:00:00,19.79,19.82,19.79,19.82,9700.0,19.4272,19.4566,19.4272,19.4566,9700.0
2011-07-25 14:10:00,19.82,19.84,19.82,19.83,5200.0,19.4566,19.4763,19.4566,19.4664,5200.0
2011-07-25 14:20:00,19.82,19.83,19.81,19.82,13500.0,19.4566,19.4664,19.4468,19.4566,13500.0
2011-07-25 14:30:00,19.82,19.82,19.74,19.74,12700.0,19.4566,19.4566,19.3781,19.3781,12700.0
2011-07-25 14:40:00,19.74,19.77,19.73,19.75,20700.0,19.3781,19.4075,19.3683,19.3879,20700.0
2011-07-25 14:50:00,19.75,19.78,19.74,19.77,11300.0,19.3879,19.4174,19.3781,19.4075,11300.0
2011-07-25 15:00:00,19.76,19.76,19.72,19.73,11500.0,19.3977,19.3977,19.3585,19.3683,11500.0
2011-07-25 15:10:00,19.72,19.75,19.71,19.73,22700.0,19.3585,19.3879,19.3486,19.3683,22700.0
2011-07-25 15:20:00,19.74,19.74,19.68,19.73,21000.0,19.3781,19.3781,19.3192,19.3683,21000.0
2011-07-25 15:30:00,19.73,19.77,19.7,19.76,28100.0,19.3683,19.4075,19.3388,19.3977,28100.0
2011-07-25 15:40:00,19.75,19.75,19.69,19.71,34900.0,19.3879,19.3879,19.329,19.3486,34900.0
2011-07-25 15:50:00,19.71,19.73,19.69,19.7,70400.0,19.3486,19.3683,19.329,19.3388,70400.0
2011-07-26 09:30:00,19.64,19.64,19.51,19.52,26400.0,19.2799,19.2799,19.1523,19.1621,26400.0
2011-07-26 09:40:00,19.52,19.56,19.29,19.33,34500.0,19.1621,19.2014,18.9363,18.9756,34500.0
2011-07-26 09:50:00,19.33,19.36,19.28,19.3,34900.0,18.9756,19.0051,18.9265,18.9462,34900.0
2011-07-26 10:00:00,19.29,19.38,19.29,19.33,74600.0,18.9363,19.0247,18.9363,18.9756,74600.0
2011-07-26 10:10:00,19.33,19.38,19.32,19.36,43000.0,18.9756,19.0247,18.9658,19.0051,43000.0
2011-07-26 10:20:00,19.36,19.41,19.35,19.41,18600.0,19.0051,19.0541,18.9952,19.0541,18600.0
2011-07-26 10:30:00,19.4,19.46,19.39,19.46,16700.0,19.0443,19.1032,19.0345,19.1032,16700.0
2011-07-26 10:40:00,19.46,19.52,19.46,19.51,9900.0,19.1032,19.1621,19.1032,19.1523,9900.0
2011-07-26 10:50:00,19.51,19.53,19.5,19.51,6700.0,19.1523,19.1719,19.1425,19.1523,6700.0
2011-07-26 11:00:00,19.51,19.58,19.51,19.58,12500.0,19.1523,19.221,19.1523,19.221,12500.0
2011-07-26 11:10:00,19.57,19.59,19.57,19.57,13700.0,19.2112,19.2308,19.2112,19.2112,13700.0
2011-07-26 11:20:00,19.57,19.59,19.55,19.58,18500.0,19.2112,19.2308,19.1916,19.221,18500.0
2011-07-26 11:30:00,19.58,19.68,19.57,19.67,83100.0,19.221,19.3192,19.2112,19.3094,83100.0
2011-07-26 11:40:00,19.67,19.68,19.64,19.64,34800.0,19.3094,19.3192,19.2799,19.2799,34800.0
2011-07-26 11:50:00,19.65,19.67,19.65,19.67,7500.0,19.2897,19.3094,19.2897,19.3094,7500.0
2011-07-26 12:00:00,19.66,19.68,19.65,19.65,36900.0,19.2996,19.3192,19.2897,19.2897,36900.0
2011-07-26 12:10:00,19.64,19.69,19.63,19.69,17600.0,19.2799,19.329,19.2701,19.329,17600.0
2011-07-26 12:20:00,19.69,19.7,19.69,19.69,9300.0,19.329,19.3388,19.329,19.329,9300.0
2011-07-26 12:30:00,19.69,19.7,19.66,19.66,13200.0,19.329,19.3388,19.2996,19.2996,13200.0
2011-07-26 12:40:00,19.66,19.68,19.64,19.64,23900.0,19.2996,19.3192,19.2799,19.2799,23900.0
2011-07-26 12:50:00,19.64,19.65,19.64,19.65,4000.0,19.2799,19.2897,19.2799,19.2897,4000.0
2011-07-26 13:00:00,19.64,19.65,19.61,19.61,11900.0,19.2799,19.2897,19.2505,19.2505,11900.0
2011-07-26 13:10:00,19.62,19.62,19.57,19.57,17400.0,19.2603,19.2603,19.2112,19.2112,17400.0
2011-07-26 13:20:00,19.57,19.57,19.54,19.55,10600.0,19.2112,19.2112,19.1818,19.1916,10600.0
2011-07-26 13:30:00,19.56,19.56,19.55,19.55,8500.0,19.2014,19.2014,19.1916,19.1916,8500.0
2011-07-26 13:40:00,19.56,19.57,19.55,19.57,13700.0,19.2014,19.2112,19.1916,19.2112,13700.0
2011-07-26 13:50:00,19.56,19.6,19.56,19.6,15300.0,19.2014,19.2407,19.2014,19.2407,15300.0
2011-07-26 14:00:00,19.59,19.62,19.58,19.59,15800.0,19.2308,19.2603,19.221,19.2308,15800.0
2011-07-26 14:10:00,19.6,19.65,19.58,19.64,22900.0,19.2407,19.2897,19.221,19.2799,22900.0
2011-07-26 14:20:00,19.65,19.65,19.61,19.61,12300.0,19.2897,19.2897,19.2505,19.2505,12300.0
2011-07-26 14:30:00,19.62,19.64,19.6,19.6,14500.0,19.2603,19.2799,19.2407,19.2407,14500.0
2011-07-26 14:40:00,19.6,19.61,19.58,19.61,18900.0,19.2407,19.2505,19.221,19.2505,18900.0
2011-07-26 14:50:00,19.61,19.62,19.6,19.6,10400.0,19.2505,19.2603,19.2407,19.2407,10400.0
2011-07-26 15:00:00,19.6,19.6,19.57,19.59,13900.0,19.2407,19.2407,19.2112,19.2308,13900.0
2011-07-26 15:10:00,19.59,19.59,19.55,19.57,11800.0,19.2308,19.2308,19.1916,19.2112,11800.0
2011-07-26 15:20:00,19.57,19.58,19.55,19.55,22200.0,19.2112,19.221,19.1916,19.1916,22200.0
2011-07-26 15:30:00,19.55,19.58,19.53,19.56,34800.0,19.1916,19.221,19.1719,19.2014,34800.0
2011-07-26 15:40:00,19.56,19.56,19.51,19.51,58000.0,19.2014,19.2014,19.1523,19.1523,58000.0
2011-07-26 15:50:00,19.51,19.55,19.51,19.55,104000.0,19.1523,19.1916,19.1523,19.1916,104000.0
2011-07-27 09:30:00,19.38,19.41,19.21,19.24,75400.0,19.0247,19.0541,18.8578,18.8873,75400.0
2011-07-27 09:40:00,19.23,19.29,19.18,19.26,83600.0,18.8774,18.9363,18.8284,18.9069,83600.0
2011-07-27 09:50:00,19.26,19.28,19.21,19.28,34200.0,18.9069,18.9265,18.8578,18.9265,34200.0
2011-07-27 10:00:00,19.27,19.28,19.12,19.15,45400.0,18.9167,18.9265,18.7695,18.7989,45400.0
2011-07-27 10:10:00,19.15,19.16,19.1,19.11,44100.0,18.7989,18.8087,18.7498,18.7596,44100.0
2011-07-27 10:20:00,19.12,19.14,19.01,19.06,34900.0,18.7695,18.7891,18.6615,18.7106,34900.0
2011-07-27 10:30:00,19.06,19.12,19.02,19.1,29700.0,18.7106,18.7695,18.6713,18.7498,29700.0
2011-07-27 10:40:00,19.1,19.11,19.02,19.06,33200.0,18.7498,18.7596,18.6713,18.7106,33200.0
2011-07-27 10:50:00,19.06,19.15,19.05,19.15,35300.0,18.7106,18.7989,18.7007,18.7989,35300.0
2011-07-27 11:00:00,19.15,19.18,19.11,19.16,85500.0,18.7989,18.8284,18.7596,18.8087,85500.0
2011-07-27 11:10:00,19.16,19.23,19.16,19.22,26000.0,18.8087,18.8774,18.8087,18.8676,26000.0
2011-07-27 11:20:00,19.23,19.28,19.21,19.28,33300.0,18.8774,18.9265,18.8578,18.9265,33300.0
2011-07-27 11:30:00,19.29,19.32,19.2,19.21,68300.0,18.9363,18.9658,18.848,18.8578,68300.0
2011-07-27 11:40:00,19.22,19.23,19.19,19.22,26600.0,18.8676,18.8774,18.8382,18.8676,26600.0
2011-07-27 11:50:00,19.21,19.21,19.14,19.15,31600.0,18.8578,18.8578,18.7891,18.7989,31600.0
2011-07-27 12:00:00,19.16,19.17,19.11,19.11,21000.0,18.8087,18.8185,18.7596,18.7596,21000.0
2011-07-27 12:10:00,19.11,19.18,19.11,19.17,23000.0,18.7596,18.8284,18.7596,18.8185,23000.0
2011-07-27 12:20:00,19.17,19.18,19.12,19.14,30600.0,18.8185,18.8284,18.7695,18.7891,30600.0
2011-07-27 12:30:00,19.15,19.15,19.1,19.1,25800.0,18.7989,18.7989,18.7498,18.7498,25800.0
2011-07-27 12:40:00,19.1,19.17,19.1,19.15,15300.0,18.7498,18.8185,18.7498,18.7989,15300.0
2011-07-27 12:50:00,19.15,19.18,19.13,19.13,13500.0,18.7989,18.8284,18.7793,18.7793,13500.0
2011-07-27 13:00:00,19.14,19.15,19.08,19.15,36200.0,18.7891,18.7989,18.7302,18.7989,36200.0
2011-07-27 13:10:00,19.15,19.15,19.09,19.11,78800.0,18.7989,18.7989,18.74,18.7596,78800.0
2011-07-27 13:20:00,19.11,19.11,19.08,19.08,22000.0,18.7596,18.7596,18.7302,18.7302,22000.0
2011-07-27 13:30:00,19.08,19.09,19.06,19.07,15100.0,18.7302,18.74,18.7106,18.7204,15100.0
2011-07-27 13:40:00,19.07,19.1,19.05,19.08,32500.0,18.7204,18.7498,18.7007,18.7302,32500.0
2011-07-27 13:50:00,19.08,19.08,19.06,19.06,16700.0,18.7302,18.7302,18.7106,18.7106,16700.0
2011-07-27 14:00:00,19.07,19.07,19.02,19.03,45800.0,18.7204,18.7204,18.6713,18.6811,45800.0
2011-07-27 14:10:00,19.03,19.04,19.02,19.03,14200.0,18.6811,18.6909,18.6713,18.6811,14200.0
2011-07-27 14:20:00,19.03,19.03,18.95,18.95,26700.0,18.6811,18.6811,18.6026,18.6026,26700.0
2011-07-27 14:30:00,18.96,18.97,18.89,18.93,52200.0,18.6124,18.6222,18.5437,18.5829,52200.0
2011-07-27 14:40:00,18.92,18.93,18.88,18.9,25800.0,18.5731,18.5829,18.5339,18.5535,25800.0
2011-07-27 14:50:00,18.91,18.91,18.82,18.86,40100.0,18.5633,18.5633,18.475,18.5142,40100.0
2011-07-27 15:00:00,18.87,18.9,18.84,18.85,29000.0,18.524,18.5535,18.4946,18.5044,29000.0
2011-07-27 15:10:00,18.85,18.88,18.83,18.85,64500.0,18.5044,18.5339,18.4848,18.5044,64500.0
2011-07-27 15:20:00,18.86,18.93,18.83,18.93,90700.0,18.5142,18.5829,18.4848,18.5829,90700.0
2011-07-27 15:30:00,18.93,19.03,18.92,19.02,93900.0,18.5829,18.6811,18.5731,18.6713,93900.0
2011-07-27 15:40:00,19.02,19.03,18.92,18.92,141500.0,18.6713,18.6811,18.5731,18.5731,141500.0
2011-07-27 15:50:00,18.92,18.95,18.9,18.92,229100.0,18.5731,18.6026,18.5535,18.5731,229100.0
2011-07-28 09:30:00,18.96,19.15,18.95,19.0,25000.0,18.6124,18.7989,18.6026,18.6517,25000.0
2011-07-28 09:40:00,18.99,19.01,18.93,18.97,28700.0,18.6418,18.6615,18.5829,18.6222,28700.0
2011-07-28 09:50:00,18.96,19.02,18.95,18.99,28200.0,18.6124,18.6713,18.6026,18.6418,28200.0
2011-07-28 10:00:00,18.99,19.06,18.94,19.04,41000.0,18.6418,18.7106,18.5928,18.6909,41000.0
2011-07-28 10:10:00,19.04,19.09,19.02,19.07,30600.0,18.6909,18.74,18.6713,18.7204,30600.0
2011-07-28 10:20:00,19.07,19.07,19.02,19.04,20300.0,18.7204,18.7204,18.6713,18.6909,20300.0
2011-07-28 10:30:00,19.04,19.06,19.0,19.01,19300.0,18.6909,18.7106,18.6517,18.6615,19300.0
2011-07-28 10:40:00,19.01,19.08,19.0,19.08,31800.0,18.6615,18.7302,18.6517,18.7302,31800.0
2011-07-28 10:50:00,19.07,19.07,18.97,18.99,33400.0,18.7204,18.7204,18.6222,18.6418,33400.0
2011-07-28 11:00:00,18.99,19.02,18.97,19.02,36500.0,18.6418,18.6713,18.6222,18.6713,36500.0
2011-07-28 11:10:00,19.02,19.04,19.0,19.04,17600.0,18.6713,18.6909,18.6517,18.6909,17600.0
2011-07-28 11:20:00,19.04,19.12,19.03,19.09,30200.0,18.6909,18.7695,18.6811,18.74,30200.0
2011-07-28 11:30:00,19.09,19.1,19.07,19.08,16200.0,18.74,18.7498,18.7204,18.7302,16200.0
2011-07-28 11:40:00,19.08,19.09,19.06,19.07,20900.0,18.7302,18.74,18.7106,18.7204,20900.0
2011-07-28 11:50:00,19.07,19.09,19.06,19.09,12300.0,18.7204,18.74,18.7106,18.74,12300.0
2011-07-28 12:00:00,19.09,19.12,19.09,19.1,17000.0,18.74,18.7695,18.74,18.7498,17000.0
2011-07-28 12:10:00,19.09,19.09,19.02,19.02,25100.0,18.74,18.74,18.6713,18.6713,25100.0
2011-07-28 12:20:00,19.01,19.02,19.0,19.0,16000.0,18.6615,18.6713,18.6517,18.6517,16000.0
2011-07-28 12:30:00,19.0,19.02,18.98,18.98,14300.0,18.6517,18.6713,18.632,18.632,14300.0
2011-07-28 12:40:00,18.98,19.0,18.96,18.96,15400.0,18.632,18.6517,18.6124,18.6124,15400.0
2011-07-28 12:50:00,18.96,18.97,18.94,18.96,76100.0,18.6124,18.6222,18.5928,18.6124,76100.0
2011-07-28 13:00:00,18.96,18.96,18.93,18.94,27900.0,18.6124,18.6124,18.5829,18.5928,27900.0
2011-07-28 13:10:00,18.93,18.95,18.9,18.91,41800.0,18.5829,18.6026,18.5535,18.5633,41800.0
2011-07-28 13:20:00,18.91,18.91,18.85,18.86,24000.0,18.5633,18.5633,18.5044,18.5142,24000.0
2011-07-28 13:30:00,18.86,18.88,18.85,18.88,23700.0,18.5142,18.5339,18.5044,18.5339,23700.0
2011-07-28 13:40:00,18.89,18.91,18.85,18.87,36100.0,18.5437,18.5633,18.5044,18.524,36100.0
2011-07-28 13:50:00,18.87,18.87,18.84,18.84,21700.0,18.524,18.524,18.4946,18.4946,21700.0
2011-07-28 14:00:00,18.84,18.85,18.81,18.82,28500.0,18.4946,18.5044,18.4651,18.475,28500.0
2011-07-28 14:10:00,18.82,18.82,18.72,18.74,104500.0,18.475,18.475,18.3768,18.3964,104500.0
2011-07-28 14:20:00,18.74,18.74,18.64,18.65,102500.0,18.3964,18.3964,18.2983,18.3081,102500.0
2011-07-28 14:30:00,18.65,18.66,18.63,18.65,42500.0,18.3081,18.3179,18.2884,18.3081,42500.0
2011-07-28 14:40:00,18.65,18.66,18.63,18.65,51400.0,18.3081,18.3179,18.2884,18.3081,51400.0
2011-07-28 14:50:00,18.65,18.69,18.64,18.68,90500.0,18.3081,18.3473,18.2983,18.3375,90500.0
2011-07-28 15:00:00,18.68,18.68,18.62,18.63,66900.0,18.3375,18.3375,18.2786,18.2884,66900.0
2011-07-28 15:10:00,18.63,18.65,18.62,18.64,31000.0,18.2884,18.3081,18.2786,18.2983,31000.0
2011-07-28 15:20:00,18.64,18.64,18.6,18.61,41300.0,18.2983,18.2983,18.259,18.2688,41300.0
2011-07-28 15:30:00,18.61,18.64,18.6,18.63,78900.0,18.2688,18.2983,18.259,18.2884,78900.0
2011-07-28 15:40:00,18.63,18.63,18.57,18.59,163600.0,18.2884,18.2884,18.2295,18.2492,163600.0
2011-07-28 15:50:00,18.6,18.62,18.59,18.59,151100.0,18.259,18.2786,18.2492,18.2492,151100.0
2011-07-29 09:30:00,18.41,18.42,18.34,18.37,29200.0,18.0725,18.0823,18.0038,18.0332,29200.0
2011-07-29 09:40:00,18.37,18.43,18.25,18.41,33300.0,18.0332,18.0921,17.9154,18.0725,33300.0
2011-07-29 09:50:00,18.4,18.6,18.38,18.59,28400.0,18.0627,18.259,18.043,18.2492,28400.0
2011-07-29 10:00:00,18.58,18.62,18.48,18.59,36400.0,18.2394,18.2786,18.1412,18.2492,36400.0
2011-07-29 10:10:00,18.6,18.6,18.46,18.47,27800.0,18.259,18.259,18.1216,18.1314,27800.0
2011-07-29 10:20:00,18.48,18.56,18.48,18.53,29100.0,18.1412,18.2197,18.1412,18.1903,29100.0
2011-07-29 10:30:00,18.53,18.53,18.43,18.46,69000.0,18.1903,18.1903,18.0921,18.1216,69000.0
2011-07-29 10:40:00,18.46,18.52,18.41,18.5,41000.0,18.1216,18.1805,18.0725,18.1608,41000.0
2011-07-29 10:50:00,18.5,18.59,18.5,18.55,108900.0,18.1608,18.2492,18.1608,18.2099,108900.0
2011-07-29 11:00:00,18.56,18.62,18.51,18.61,65500.0,18.2197,18.2786,18.1706,18.2688,65500.0
2011-07-29 11:10:00,18.61,18.66,18.6,18.66,65300.0,18.2688,18.3179,18.259,18.3179,65300.0
2011-07-29 11:20:00,18.66,18.66,18.54,18.54,41600.0,18.3179,18.3179,18.2001,18.2001,41600.0
2011-07-29 11:30:00,18.54,18.57,18.5,18.51,77500.0,18.2001,18.2295,18.1608,18.1706,77500.0
2011-07-29 11:40:00,18.5,18.58,18.5,18.56,43700.0,18.1608,18.2394,18.1608,18.2197,43700.0
2011-07-29 11:50:00,18.56,18.61,18.55,18.6,28100.0,18.2197,18.2688,18.2099,18.259,28100.0
2011-07-29 12:00:00,18.6,18.61,18.51,18.55,76600.0,18.259,18.2688,18.1706,18.2099,76600.0
2011-07-29 12:10:00,18.57,18.58,18.52,18.56,25200.0,18.2295,18.2394,18.1805,18.2197,25200.0
2011-07-29 12:20:00,18.56,18.59,18.55,18.58,15500.0,18.2197,18.2492,18.2099,18.2394,15500.0
2011-07-29 12:30:00,18.57,18.62,18.54,18.6,37500.0,18.2295,18.2786,18.2001,18.259,37500.0
2011-07-29 12:40:00,18.6,18.64,18.56,18.6,79700.0,18.259,18.2983,18.2197,18.259,79700.0
2011-07-29 12:50:00,18.61,18.62,18.57,18.59,22200.0,18.2688,18.2786,18.2295,18.2492,22200.0
2011-07-29 13:00:00,18.6,18.62,18.56,18.61,34000.0,18.259,18.2786,18.2197,18.2688,34000.0
2011-07-29 13:10:00,18.62,18.62,18.61,18.62,6200.0,18.2786,18.2786,18.2688,18.2786,6200.0
2011-07-29 13:20:00,18.61,18.62,18.6,18.62,25100.0,18.2688,18.2786,18.259,18.2786,25100.0
2011-07-29 13:30:00,18.62,18.62,18.58,18.61,23600.0,18.2786,18.2786,18.2394,18.2688,23600.0
2011-07-29 13:40:00,18.62,18.66,18.61,18.64,27200.0,18.2786,18.3179,18.2688,18.2983,27200.0
2011-07-29 13:50:00,18.65,18.65,18.61,18.63,25200.0,18.3081,18.3081,18.2688,18.2884,25200.0
2011-07-29 14:00:00,18.63,18.7,18.62,18.68,67600.0,18.2884,18.3572,18.2786,18.3375,67600.0
2011-07-29 14:10:00,18.67,18.68,18.62,18.62,23800.0,18.3277,18.3375,18.2786,18.2786,23800.0
2011-07-29 14:20:00,18.62,18.62,18.6,18.61,20700.0,18.2786,18.2786,18.259,18.2688,20700.0
2011-07-29 14:30:00,18.61,18.66,18.6,18.66,31000.0,18.2688,18.3179,18.259,18.3179,31000.0
2011-07-29 14:40:00,18.66,18.67,18.61,18.61,32900.0,18.3179,18.3277,18.2688,18.2688,32900.0
2011-07-29 14:50:00,18.62,18.68,18.61,18.64,62500.0,18.2786,18.3375,18.2688,18.2983,62500.0
2011-07-29 15:00:00,18.64,18.65,18.61,18.65,43600.0,18.2983,18.3081,18.2688,18.3081,43600.0
2011-07-29 15:10:00,18.66,18.69,18.65,18.66,60900.0,18.3179,18.3473,18.3081,18.3179,60900.0
2011-07-29 15:20:00,18.67,18.68,18.61,18.63,40000.0,18.3277,18.3375,18.2688,18.2884,40000.0
2011-07-29 15:30:00,18.63,18.63,18.54,18.6,85900.0,18.2884,18.2884,18.2001,18.259,85900.0
2011-07-29 15:40:00,18.59,18.61,18.48,18.51,215300.0,18.2492,18.2688,18.1412,18.1706,215300.0
2011-07-29 15:50:00,18.5,18.57,18.48,18.53,234000.0,18.1608,18.2295,18.1412,18.1903,234000.0
2011-08-01 09:30:00,18.83,18.96,18.64,18.72,146300.0,18.4848,18.6124,18.2983,18.3768,146300.0
2011-08-01 09:40:00,18.72,18.73,18.4,18.49,104600.0,18.3768,18.3866,18.0627,18.151,104600.0
2011-08-01 09:50:00,18.48,18.52,18.44,18.5,87300.0,18.1412,18.1805,18.1019,18.1608,87300.0
2011-08-01 10:00:00,18.5,18.5,18.27,18.37,195300.0,18.1608,18.1608,17.935,18.0332,195300.0
2011-08-01 10:10:00,18.37,18.37,18.31,18.35,66400.0,18.0332,18.0332,17.9743,18.0136,66400.0
2011-08-01 10:20:00,18.35,18.38,18.27,18.29,62800.0,18.0136,18.043,17.935,17.9547,62800.0
2011-08-01 10:30:00,18.29,18.31,18.24,18.27,104200.0,17.9547,17.9743,17.9056,17.935,104200.0
2011-08-01 10:40:00,18.27,18.3,18.24,18.29,49600.0,17.935,17.9645,17.9056,17.9547,49600.0
2011-08-01 10:50:00,18.29,18.31,18.21,18.22,56500.0,17.9547,17.9743,17.8761,17.886,56500.0
2011-08-01 11:00:00,18.22,18.22,18.11,18.18,45900.0,17.886,17.886,17.778,17.8467,45900.0
2011-08-01 11:10:00,18.18,18.2,18.13,18.15,47300.0,17.8467,17.8663,17.7976,17.8172,47300.0
2011-08-01 11:20:00,18.15,18.18,18.13,18.16,55600.0,17.8172,17.8467,17.7976,17.8271,55600.0
2011-08-01 11:30:00,18.15,18.15,18.02,18.05,49700.0,17.8172,17.8172,17.6896,17.7191,49700.0
2011-08-01 11:40:00,18.07,18.07,18.02,18.06,46700.0,17.7387,17.7387,17.6896,17.7289,46700.0
2011-08-01 11:50:00,18.05,18.06,17.99,18.0,46500.0,17.7191,17.7289,17.6602,17.67,46500.0
2011-08-01 12:00:00,18.0,18.04,17.99,18.02,54600.0,17.67,17.7093,17.6602,17.6896,54600.0
2011-08-01 12:10:00,18.01,18.03,17.95,17.95,54000.0,17.6798,17.6994,17.6209,17.6209,54000.0
2011-08-01 12:20:00,17.96,17.99,17.92,17.99,60000.0,17.6307,17.6602,17.5915,17.6602,60000.0
2011-08-01 12:30:00,17.99,18.01,17.98,17.99,23700.0,17.6602,17.6798,17.6504,17.6602,23700.0
2011-08-01 12:40:00,17.99,18.0,17.97,17.98,38900.0,17.6602,17.67,17.6405,17.6504,38900.0
2011-08-01 12:50:00,17.98,18.01,17.97,17.99,41800.0,17.6504,17.6798,17.6405,17.6602,41800.0
2011-08-01 13:00:00,17.99,18.0,17.94,17.95,33600.0,17.6602,17.67,17.6111,17.6209,33600.0
2011-08-01 13:10:00,17.95,17.97,17.94,17.97,30300.0,17.6209,17.6405,17.6111,17.6405,30300.0
2011-08-01 13:20:00,17.97,17.99,17.95,17.95,29700.0,17.6405,17.6602,17.6209,17.6209,29700.0
2011-08-01 13:30:00,17.95,17.97,17.95,17.95,43700.0,17.6209,17.6405,17.6209,17.6209,43700.0
2011-08-01 13:40:00,17.96,17.96,17.92,17.93,60200.0,17.6307,17.6307,17.5915,17.6013,60200.0
2011-08-01 13:50:00,17.92,17.94,17.88,17.89,47300.0,17.5915,17.6111,17.5522,17.562,47300.0
2011-08-01 14:00:00,17.9,17.9,17.86,17.86,49600.0,17.5718,17.5718,17.5326,17.5326,49600.0
2011-08-01 14:10:00,17.86,17.86,17.81,17.84,51300.0,17.5326,17.5326,17.4835,17.5129,51300.0
2011-08-01 14:20:00,17.83,17.85,17.81,17.82,51100.0,17.5031,17.5227,17.4835,17.4933,51100.0
2011-08-01 14:30:00,17.82,17.89,17.82,17.87,48100.0,17.4933,17.562,17.4933,17.5424,48100.0
2011-08-01 14:40:00,17.87,17.91,17.87,17.91,80200.0,17.5424,17.5816,17.5424,17.5816,80200.0
2011-08-01 14:50:00,17.91,17.94,17.88,17.93,84600.0,17.5816,17.6111,17.5522,17.6013,84600.0
2011-08-01 15:00:00,17.93,17.96,17.91,17.93,103900.0,17.6013,17.6307,17.5816,17.6013,103900.0
2011-08-01 15:10:00,17.94,17.96,17.92,17.94,92700.0,17.6111,17.6307,17.5915,17.6111,92700.0
2011-08-01 15:20:00,17.95,18.0,17.94,17.99,95100.0,17.6209,17.67,17.6111,17.6602,95100.0
2011-08-01 15:30:00,18.0,18.0,17.89,17.98,168700.0,17.67,17.67,17.562,17.6504,168700.0
2011-08-01 15:40:00,17.98,18.0,17.93,17.96,218000.0,17.6504,17.67,17.6013,17.6307,218000.0
2011-08-01 15:50:00,17.96,17.97,17.84,17.9,357200.0,17.6307,17.6405,17.5129,17.5718,357200.0
2011-08-02 09:30:00,17.69,17.69,17.42,17.44,210000.0,17.3657,17.3657,17.1006,17.1203,210000.0
2011-08-02 09:40:00,17.44,17.71,17.44,17.71,218100.0,17.1203,17.3853,17.1203,17.3853,218100.0
2011-08-02 09:50:00,17.7,17.76,17.64,17.71,226600.0,17.3755,17.4344,17.3166,17.3853,226600.0
2011-08-02 10:00:00,17.71,17.75,17.48,17.5,213000.0,17.3853,17.4246,17.1595,17.1792,213000.0
2011-08-02 10:10:00,17.5,17.58,17.49,17.53,203400.0,17.1792,17.2577,17.1693,17.2086,203400.0
2011-08-02 10:20:00,17.53,17.56,17.45,17.51,222300.0,17.2086,17.2381,17.1301,17.189,222300.0
2011-08-02 10:30:00,17.52,17.59,17.49,17.58,137500.0,17.1988,17.2675,17.1693,17.2577,137500.0
2011-08-02 10:40:00,17.58,17.63,17.54,17.54,107200.0,17.2577,17.3068,17.2184,17.2184,107200.0
2011-08-02 10:50:00,17.55,17.56,17.49,17.53,101500.0,17.2282,17.2381,17.1693,17.2086,101500.0
2011-08-02 11:00:00,17.53,17.56,17.52,17.53,125600.0,17.2086,17.2381,17.1988,17.2086,125600.0
2011-08-02 11:10:00,17.52,17.53,17.44,17.45,83500.0,17.1988,17.2086,17.1203,17.1301,83500.0
2011-08-02 11:20:00,17.45,17.49,17.42,17.49,47100.0,17.1301,17.1693,17.1006,17.1693,47100.0
2011-08-02 11:30:00,17.49,17.5,17.45,17.45,37000.0,17.1693,17.1792,17.1301,17.1301,37000.0
2011-08-02 11:40:00,17.45,17.45,17.35,17.35,81300.0,17.1301,17.1301,17.0319,17.0319,81300.0
2011-08-02 11:50:00,17.35,17.36,17.25,17.27,87700.0,17.0319,17.0417,16.9337,16.9534,87700.0
2011-08-02 12:00:00,17.26,17.27,17.22,17.25,95200.0,16.9436,16.9534,16.9043,16.9337,95200.0
2011-08-02 12:10:00,17.24,17.31,17.22,17.3,40200.0,16.9239,16.9926,16.9043,16.9828,40200.0
2011-08-02 12:20:00,17.3,17.38,17.3,17.34,47700.0,16.9828,17.0614,16.9828,17.0221,47700.0
2011-08-02 12:30:00,17.35,17.35,17.2,17.25,75000.0,17.0319,17.0319,16.8847,16.9337,75000.0
2011-08-02 12:40:00,17.25,17.29,17.16,17.19,60800.0,16.9337,16.973,16.8454,16.8748,60800.0
2011-08-02 12:50:00,17.19,17.21,17.15,17.16,31800.0,16.8748,16.8945,16.8356,16.8454,31800.0
2011-08-02 13:00:00,17.17,17.3,17.17,17.3,38500.0,16.8552,16.9828,16.8552,16.9828,38500.0
2011-08-02 13:10:00,17.31,17.4,17.31,17.38,56800.0,16.9926,17.081,16.9926,17.0614,56800.0
2011-08-02 13:20:00,17.38,17.41,17.37,17.37,42900.0,17.0614,17.0908,17.0515,17.0515,42900.0
2011-08-02 13:30:00,17.36,17.39,17.29,17.31,46800.0,17.0417,17.0712,16.973,16.9926,46800.0
2011-08-02 13:40:00,17.32,17.32,17.26,17.26,49000.0,17.0025,17.0025,16.9436,16.9436,49000.0
2011-08-02 13:50:00,17.27,17.28,17.14,17.14,84800.0,16.9534,16.9632,16.8258,16.8258,84800.0
2011-08-02 14:00:00,17.14,17.19,17.07,17.08,172100.0,16.8258,16.8748,16.757,16.7669,172100.0
2011-08-02 14:10:00,17.08,17.14,17.05,17.14,123800.0,16.7669,16.8258,16.7374,16.8258,123800.0
2011-08-02 14:20:00,17.14,17.17,17.13,17.15,46900.0,16.8258,16.8552,16.8159,16.8356,46900.0
2011-08-02 14:30:00,17.16,17.19,17.14,17.15,53300.0,16.8454,16.8748,16.8258,16.8356,53300.0
2011-08-02 14:40:00,17.15,17.19,17.12,17.18,65600.0,16.8356,16.8748,16.8061,16.865,65600.0
2011-08-02 14:50:00,17.17,17.29,17.16,17.28,42600.0,16.8552,16.973,16.8454,16.9632,42600.0
2011-08-02 15:00:00,17.28,17.29,17.22,17.24,76700.0,16.9632,16.973,16.9043,16.9239,76700.0
2011-08-02 15:10:00,17.23,17.24,17.14,17.14,123400.0,16.9141,16.9239,16.8258,16.8258,123400.0
2011-08-02 15:20:00,17.15,17.15,17.07,17.09,117300.0,16.8356,16.8356,16.757,16.7767,117300.0
2011-08-02 15:30:00,17.1,17.12,17.06,17.09,155800.0,16.7865,16.8061,16.7472,16.7767,155800.0
2011-08-02 15:40:00,17.09,17.09,17.0,17.02,267700.0,16.7767,16.7767,16.6883,16.708,267700.0
2011-08-02 15:50:00,17.01,17.08,16.99,17.07,611400.0,16.6981,16.7669,16.6785,16.757,611400.0
2011-08-03 09:30:00,18.01,18.75,18.01,18.35,434800.0,17.6798,18.4062,17.6798,18.0136,434800.0
2011-08-03 09:40:00,18.35,18.35,18.01,18.26,270300.0,18.0136,18.0136,17.6798,17.9252,270300.0
2011-08-03 09:50:00,18.26,18.7,18.15,18.66,388300.0,17.9252,18.3572,17.8172,18.3179,388300.0
2011-08-03 10:00:00,18.65,18.83,18.59,18.62,430200.0,18.3081,18.4848,18.2492,18.2786,430200.0
2011-08-03 10:10:00,18.62,18.67,18.45,18.5,386900.0,18.2786,18.3277,18.1117,18.1608,386900.0
2011-08-03 10:20:00,18.5,18.51,18.4,18.47,254700.0,18.1608,18.1706,18.0627,18.1314,254700.0
2011-08-03 10:30:00,18.47,18.47,18.25,18.35,231600.0,18.1314,18.1314,17.9154,18.0136,231600.0
2011-08-03 10:40:00,18.35,18.43,18.18,18.42,199600.0,18.0136,18.0921,17.8467,18.0823,199600.0
2011-08-03 10:50:00,18.43,18.64,18.39,18.58,163400.0,18.0921,18.2983,18.0528,18.2394,163400.0
2011-08-03 11:00:00,18.58,18.7,18.57,18.64,200600.0,18.2394,18.3572,18.2295,18.2983,200600.0
2011-08-03 11:10:00,18.63,18.86,18.62,18.85,127300.0,18.2884,18.5142,18.2786,18.5044,127300.0
2011-08-03 11:20:00,18.85,18.86,18.62,18.62,66900.0,18.5044,18.5142,18.2786,18.2786,66900.0
2011-08-03 11:30:00,18.63,18.87,18.63,18.87,93300.0,18.2884,18.524,18.2884,18.524,93300.0
2011-08-03 11:40:00,18.87,18.87,18.76,18.8,78600.0,18.524,18.524,18.4161,18.4553,78600.0
2011-08-03 11:50:00,18.8,18.84,18.77,18.79,56500.0,18.4553,18.4946,18.4259,18.4455,56500.0
2011-08-03 12:00:00,18.79,18.8,18.7,18.79,84100.0,18.4455,18.4553,18.3572,18.4455,84100.0
2011-08-03 12:10:00,18.79,18.85,18.77,18.81,74100.0,18.4455,18.5044,18.4259,18.4651,74100.0
2011-08-03 12:20:00,18.81,18.82,18.76,18.77,81000.0,18.4651,18.475,18.4161,18.4259,81000.0
2011-08-03 12:30:00,18.77,18.93,18.76,18.91,65400.0,18.4259,18.5829,18.4161,18.5633,65400.0
2011-08-03 12:40:00,18.91,19.06,18.87,18.91,65100.0,18.5633,18.7106,18.524,18.5633,65100.0
2011-08-03 12:50:00,18.91,18.98,18.87,18.89,73500.0,18.5633,18.632,18.524,18.5437,73500.0
2011-08-03 13:00:00,18.89,18.91,18.73,18.73,86500.0,18.5437,18.5633,18.3866,18.3866,86500.0
2011-08-03 13:10:00,18.74,18.85,18.73,18.77,62300.0,18.3964,18.5044,18.3866,18.4259,62300.0
2011-08-03 13:20:00,18.77,18.8,18.68,18.79,107200.0,18.4259,18.4553,18.3375,18.4455,107200.0
2011-08-03 13:30:00,18.8,19.0,18.79,19.0,63600.0,18.4553,18.6517,18.4455,18.6517,63600.0
2011-08-03 13:40:00,19.0,19.09,18.89,19.01,84600.0,18.6517,18.74,18.5437,18.6615,84600.0
2011-08-03 13:50:00,19.02,19.04,18.87,18.87,51700.0,18.6713,18.6909,18.524,18.524,51700.0
2011-08-03 14:00:00,18.88,19.07,18.87,18.96,73900.0,18.5339,18.7204,18.524,18.6124,73900.0
2011-08-03 14:10:00,18.96,19.05,18.95,18.95,82400.0,18.6124,18.7007,18.6026,18.6026,82400.0
2011-08-03 14:20:00,18.95,19.01,18.86,18.91,90800.0,18.6026,18.6615,18.5142,18.5633,90800.0
2011-08-03 14:30:00,18.92,18.94,18.64,18.65,199100.0,18.5731,18.5928,18.2983,18.3081,199100.0
2011-08-03 14:40:00,18.65,18.71,18.57,18.64,157400.0,18.3081,18.367,18.2295,18.2983,157400.0
2011-08-03 14:50:00,18.64,18.7,18.59,18.65,114000.0,18.2983,18.3572,18.2492,18.3081,114000.0
2011-08-03 15:00:00,18.65,18.76,18.65,18.69,109100.0,18.3081,18.4161,18.3081,18.3473,109100.0
2011-08-03 15:10:00,18.69,18.78,18.66,18.78,123900.0,18.3473,18.4357,18.3179,18.4357,123900.0
2011-08-03 15:20:00,18.78,18.94,18.78,18.85,106700.0,18.4357,18.5928,18.4357,18.5044,106700.0
2011-08-03 15:30:00,18.85,18.9,18.81,18.9,113800.0,18.5044,18.5535,18.4651,18.5535,113800.0
2011-08-03 15:40:00,18.9,18.93,18.81,18.81,148300.0,18.5535,18.5829,18.4651,18.4651,148300.0
2011-08-03 15:50:00,18.82,18.94,18.82,18.92,329100.0,18.475,18.5928,18.475,18.5731,329100.0
2011-08-04 09:30:00,18.58,18.58,18.35,18.4,119800.0,18.2394,18.2394,18.0136,18.0627,119800.0
2011-08-04 09:40:00,18.39,18.43,18.27,18.27,98400.0,18.0528,18.0921,17.935,17.935,98400.0
2011-08-04 09:50:00,18.27,18.33,18.21,18.28,67200.0,17.935,17.9939,17.8761,17.9449,67200.0
2011-08-04 10:00:00,18.27,18.29,18.16,18.16,67400.0,17.935,17.9547,17.8271,17.8271,67400.0
2011-08-04 10:10:00,18.16,18.16,18.02,18.02,69700.0,17.8271,17.8271,17.6896,17.6896,69700.0
2011-08-04 10:20:00,18.02,18.18,18.02,18.11,61100.0,17.6896,17.8467,17.6896,17.778,61100.0
2011-08-04 10:30:00,18.12,18.21,18.11,18.18,79500.0,17.7878,17.8761,17.778,17.8467,79500.0
2011-08-04 10:40:00,18.19,18.19,18.03,18.11,70300.0,17.8565,17.8565,17.6994,17.778,70300.0
2011-08-04 10:50:00,18.15,18.15,18.04,18.07,69400.0,17.8172,17.8172,17.7093,17.7387,69400.0
2011-08-04 11:00:00,18.07,18.16,18.02,18.12,55700.0,17.7387,17.8271,17.6896,17.7878,55700.0
2011-08-04 11:10:00,18.13,18.14,18.05,18.13,37500.0,17.7976,17.8074,17.7191,17.7976,37500.0
2011-08-04 11:20:00,18.12,18.17,18.0,18.02,76600.0,17.7878,17.8369,17.67,17.6896,76600.0
2011-08-04 11:30:00,18.03,18.1,18.02,18.06,65100.0,17.6994,17.7682,17.6896,17.7289,65100.0
2011-08-04 11:40:00,18.05,18.06,17.82,17.87,110900.0,17.7191,17.7289,17.4933,17.5424,110900.0
2011-08-04 11:50:00,17.87,17.97,17.85,17.97,64200.0,17.5424,17.6405,17.5227,17.6405,64200.0
2011-08-04 12:00:00,17.98,18.05,17.96,18.0,79700.0,17.6504,17.7191,17.6307,17.67,79700.0
2011-08-04 12:10:00,18.0,18.14,17.99,18.12,49100.0,17.67,17.8074,17.6602,17.7878,49100.0
2011-08-04 12:20:00,18.12,18.16,18.05,18.13,66200.0,17.7878,17.8271,17.7191,17.7976,66200.0
2011-08-04 12:30:00,18.13,18.23,18.13,18.21,52000.0,17.7976,17.8958,17.7976,17.8761,52000.0
2011-08-04 12:40:00,18.21,18.22,18.16,18.21,35700.0,17.8761,17.886,17.8271,17.8761,35700.0
2011-08-04 12:50:00,18.21,18.22,18.12,18.12,57900.0,17.8761,17.886,17.7878,17.7878,57900.0
2011-08-04 13:00:00,18.12,18.19,18.12,18.13,49200.0,17.7878,17.8565,17.7878,17.7976,49200.0
2011-08-04 13:10:00,18.14,18.14,18.02,18.03,39600.0,17.8074,17.8074,17.6896,17.6994,39600.0
2011-08-04 13:20:00,18.04,18.18,18.03,18.17,100700.0,17.7093,17.8467,17.6994,17.8369,100700.0
2011-08-04 13:30:00,18.17,18.18,18.07,18.08,43800.0,17.8369,17.8467,17.7387,17.7485,43800.0
2011-08-04 13:40:00,18.08,18.1,17.96,18.02,56800.0,17.7485,17.7682,17.6307,17.6896,56800.0
2011-08-04 13:50:00,18.03,18.05,17.97,17.99,71700.0,17.6994,17.7191,17.6405,17.6602,71700.0
2011-08-04 14:00:00,17.98,18.0,17.91,17.94,92200.0,17.6504,17.67,17.5816,17.6111,92200.0
2011-08-04 14:10:00,17.94,17.95,17.83,17.84,74300.0,17.6111,17.6209,17.5031,17.5129,74300.0
2011-08-04 14:20:00,17.84,17.88,17.75,17.78,102700.0,17.5129,17.5522,17.4246,17.454,102700.0
2011-08-04 14:30:00,17.78,17.88,17.74,17.86,85400.0,17.454,17.5522,17.4148,17.5326,85400.0
2011-08-04 14:40:00,17.86,17.92,17.83,17.89,78100.0,17.5326,17.5915,17.5031,17.562,78100.0
2011-08-04 14:50:00,17.88,17.88,17.79,17.8,48000.0,17.5522,17.5522,17.4638,17.4737,48000.0
2011-08-04 15:00:00,17.79,17.9,17.76,17.87,79700.0,17.4638,17.5718,17.4344,17.5424,79700.0
2011-08-04 15:10:00,17.88,17.9,17.73,17.75,71400.0,17.5522,17.5718,17.4049,17.4246,71400.0
2011-08-04 15:20:00,17.74,17.76,17.62,17.62,92900.0,17.4148,17.4344,17.297,17.297,92900.0
2011-08-04 15:30:00,17.62,17.66,17.57,17.61,125000.0,17.297,17.3362,17.2479,17.2871,125000.0
2011-08-04 15:40:00,17.61,17.62,17.46,17.49,247500.0,17.2871,17.297,17.1399,17.1693,247500.0
2011-08-04 15:50:00,17.49,17.49,17.35,17.38,325200.0,17.1693,17.1693,17.0319,17.0614,325200.0
2011-08-05 09:30:00,17.66,17.71,17.34,17.34,73500.0,17.3362,17.3853,17.0221,17.0221,73500.0
2011-08-05 09:40:00,17.33,17.38,17.25,17.25,94300.0,17.0123,17.0614,16.9337,16.9337,94300.0
2011-08-05 09:50:00,17.25,17.26,16.97,17.03,177400.0,16.9337,16.9436,16.6589,16.7178,177400.0
2011-08-05 10:00:00,17.03,17.18,17.0,17.17,170000.0,16.7178,16.865,16.6883,16.8552,170000.0
2011-08-05 10:10:00,17.16,17.19,16.78,16.98,317500.0,16.8454,16.8748,16.4724,16.6687,317500.0
2011-08-05 10:20:00,16.98,17.16,16.95,17.12,103800.0,16.6687,16.8454,16.6392,16.8061,103800.0
2011-08-05 10:30:00,17.11,17.13,16.95,17.02,92000.0,16.7963,16.8159,16.6392,16.708,92000.0
2011-08-05 10:40:00,17.04,17.04,16.91,16.96,82100.0,16.7276,16.7276,16.6,16.6491,82100.0
2011-08-05 10:50:00,16.97,17.11,16.94,17.11,75100.0,16.6589,16.7963,16.6294,16.7963,75100.0
2011-08-05 11:00:00,17.12,17.14,17.0,17.1,107300.0,16.8061,16.8258,16.6883,16.7865,107300.0
2011-08-05 11:10:00,17.1,17.15,17.05,17.09,180400.0,16.7865,16.8356,16.7374,16.7767,180400.0
2011-08-05 11:20:00,17.09,17.3,17.01,17.14,129000.0,16.7767,16.9828,16.6981,16.8258,129000.0
2011-08-05 11:30:00,17.13,17.25,17.07,17.17,123800.0,16.8159,16.9337,16.757,16.8552,123800.0
2011-08-05 11:40:00,17.17,17.23,17.06,17.07,132200.0,16.8552,16.9141,16.7472,16.757,132200.0
2011-08-05 11:50:00,17.07,17.1,16.91,16.92,125200.0,16.757,16.7865,16.6,16.6098,125200.0
2011-08-05 12:00:00,16.92,16.97,16.85,16.96,110900.0,16.6098,16.6589,16.5411,16.6491,110900.0
2011-08-05 12:10:00,16.96,17.28,16.95,17.14,151200.0,16.6491,16.9632,16.6392,16.8258,151200.0
2011-08-05 12:20:00,17.13,17.21,17.03,17.07,122400.0,16.8159,16.8945,16.7178,16.757,122400.0
2011-08-05 12:30:00,17.09,17.37,17.04,17.33,99500.0,16.7767,17.0515,16.7276,17.0123,99500.0
2011-08-05 12:40:00,17.33,17.58,17.22,17.53,130800.0,17.0123,17.2577,16.9043,17.2086,130800.0
2011-08-05 12:50:00,17.51,17.66,17.5,17.56,109100.0,17.189,17.3362,17.1792,17.2381,109100.0
2011-08-05 13:00:00,17.55,17.65,17.38,17.45,93600.0,17.2282,17.3264,17.0614,17.1301,93600.0
2011-08-05 13:10:00,17.46,17.63,17.45,17.63,69600.0,17.1399,17.3068,17.1301,17.3068,69600.0
2011-08-05 13:20:00,17.63,17.66,17.55,17.56,72000.0,17.3068,17.3362,17.2282,17.2381,72000.0
2011-08-05 13:30:00,17.57,17.61,17.5,17.52,75600.0,17.2479,17.2871,17.1792,17.1988,75600.0
2011-08-05 13:40:00,17.52,17.61,17.47,17.61,86200.0,17.1988,17.2871,17.1497,17.2871,86200.0
2011-08-05 13:50:00,17.61,17.65,17.51,17.55,153100.0,17.2871,17.3264,17.189,17.2282,153100.0
2011-08-05 14:00:00,17.55,17.56,17.41,17.43,85300.0,17.2282,17.2381,17.0908,17.1104,85300.0
2011-08-05 14:10:00,17.43,17.45,17.34,17.45,87100.0,17.1104,17.1301,17.0221,17.1301,87100.0
2011-08-05 14:20:00,17.45,17.51,17.42,17.45,60500.0,17.1301,17.189,17.1006,17.1301,60500.0
2011-08-05 14:30:00,17.45,17.55,17.41,17.54,89000.0,17.1301,17.2282,17.0908,17.2184,89000.0
2011-08-05 14:40:00,17.55,17.57,17.5,17.5,127600.0,17.2282,17.2479,17.1792,17.1792,127600.0
2011-08-05 14:50:00,17.5,17.51,17.42,17.45,134500.0,17.1792,17.189,17.1006,17.1301,134500.0
2011-08-05 15:00:00,17.45,17.49,17.16,17.2,217100.0,17.1301,17.1693,16.8454,16.8847,217100.0
2011-08-05 15:10:00,17.21,17.34,17.18,17.28,155900.0,16.8945,17.0221,16.865,16.9632,155900.0
2011-08-05 15:20:00,17.27,17.37,17.2,17.2,144600.0,16.9534,17.0515,16.8847,16.8847,144600.0
2011-08-05 15:30:00,17.2,17.46,17.19,17.43,275700.0,16.8847,17.1399,16.8748,17.1104,275700.0
2011-08-05 15:40:00,17.43,17.45,17.3,17.3,186200.0,17.1104,17.1301,16.9828,16.9828,186200.0
2011-08-05 15:50:00,17.3,17.37,17.26,17.34,312400.0,16.9828,17.0515,16.9436,17.0221,312400.0
2011-08-08 09:30:00,16.88,17.11,16.64,17.03,95100.0,16.5705,16.7963,16.3349,16.7178,95100.0
2011-08-08 09:40:00,17.03,17.05,16.73,16.75,101400.0,16.7178,16.7374,16.4233,16.4429,101400.0
2011-08-08 09:50:00,16.74,16.79,16.64,16.74,89300.0,16.4331,16.4822,16.3349,16.4331,89300.0
2011-08-08 10:00:00,16.73,16.78,16.66,16.68,84100.0,16.4233,16.4724,16.3546,16.3742,84100.0
2011-08-08 10:10:00,16.68,16.7,16.45,16.51,85300.0,16.3742,16.3938,16.1484,16.2073,85300.0
2011-08-08 10:20:00,16.5,16.51,16.32,16.34,84000.0,16.1975,16.2073,16.0208,16.0404,84000.0
2011-08-08 10:30:00,16.35,16.4,16.25,16.35,100400.0,16.0502,16.0993,15.9521,16.0502,100400.0
2011-08-08 10:40:00,16.35,16.54,16.34,16.54,108300.0,16.0502,16.2368,16.0404,16.2368,108300.0
2011-08-08 10:50:00,16.53,16.53,16.48,16.5,133000.0,16.2269,16.2269,16.1779,16.1975,133000.0
2011-08-08 11:00:00,16.49,16.72,16.48,16.71,129600.0,16.1877,16.4135,16.1779,16.4036,129600.0
2011-08-08 11:10:00,16.71,16.77,16.62,16.62,80700.0,16.4036,16.4625,16.3153,16.3153,80700.0
2011-08-08 11:20:00,16.62,16.62,16.54,16.55,79900.0,16.3153,16.3153,16.2368,16.2466,79900.0
2011-08-08 11:30:00,16.55,16.55,16.48,16.54,65100.0,16.2466,16.2466,16.1779,16.2368,65100.0
2011-08-08 11:40:00,16.54,16.6,16.5,16.6,63100.0,16.2368,16.2957,16.1975,16.2957,63100.0
2011-08-08 11:50:00,16.6,16.64,16.49,16.5,60300.0,16.2957,16.3349,16.1877,16.1975,60300.0
2011-08-08 12:00:00,16.5,16.5,16.39,16.45,54100.0,16.1975,16.1975,16.0895,16.1484,54100.0
2011-08-08 12:10:00,16.44,16.48,16.36,16.38,70600.0,16.1386,16.1779,16.0601,16.0797,70600.0
2011-08-08 12:20:00,16.37,16.45,16.34,16.38,57100.0,16.0699,16.1484,16.0404,16.0797,57100.0
2011-08-08 12:30:00,16.37,16.43,16.37,16.37,46900.0,16.0699,16.1288,16.0699,16.0699,46900.0
2011-08-08 12:40:00,16.36,16.46,16.35,16.43,96600.0,16.0601,16.1582,16.0502,16.1288,96600.0
2011-08-08 12:50:00,16.43,16.45,16.33,16.33,62700.0,16.1288,16.1484,16.0306,16.0306,62700.0
2011-08-08 13:00:00,16.32,16.36,16.24,16.25,72200.0,16.0208,16.0601,15.9423,15.9521,72200.0
2011-08-08 13:10:00,16.25,16.29,16.19,16.22,80400.0,15.9521,15.9913,15.8932,15.9226,80400.0
2011-08-08 13:20:00,16.21,16.25,16.15,16.17,118200.0,15.9128,15.9521,15.8539,15.8735,118200.0
2011-08-08 13:30:00,16.16,16.18,16.07,16.08,92200.0,15.8637,15.8834,15.7754,15.7852,92200.0
2011-08-08 13:40:00,16.09,16.1,15.96,15.98,126100.0,15.795,15.8048,15.6674,15.687,126100.0
2011-08-08 13:50:00,15.98,16.0,15.84,15.85,174700.0,15.687,15.7067,15.5496,15.5594,174700.0
2011-08-08 14:00:00,15.85,15.91,15.78,15.81,137300.0,15.5594,15.6183,15.4907,15.5201,137300.0
2011-08-08 14:10:00,15.82,15.87,15.62,15.65,106500.0,15.53,15.579,15.3336,15.3631,106500.0
2011-08-08 14:20:00,15.65,15.66,15.44,15.52,121700.0,15.3631,15.3729,15.1569,15.2355,121700.0
2011-08-08 14:30:00,15.52,15.58,15.46,15.48,163200.0,15.2355,15.2944,15.1766,15.1962,163200.0
2011-08-08 14:40:00,15.49,15.51,15.37,15.43,173600.0,15.206,15.2256,15.0882,15.1471,173600.0
2011-08-08 14:50:00,15.43,15.51,15.42,15.47,113200.0,15.1471,15.2256,15.1373,15.1864,113200.0
2011-08-08 15:00:00,15.47,15.6,15.44,15.6,123200.0,15.1864,15.314,15.1569,15.314,123200.0
2011-08-08 15:10:00,15.61,15.82,15.58,15.78,197500.0,15.3238,15.53,15.2944,15.4907,197500.0
2011-08-08 15:20:00,15.79,15.86,15.75,15.75,304000.0,15.5005,15.5692,15.4612,15.4612,304000.0
2011-08-08 15:30:00,15.75,15.77,15.69,15.71,227200.0,15.4612,15.4809,15.4023,15.422,227200.0
2011-08-08 15:40:00,15.71,15.73,15.5,15.52,162000.0,15.422,15.4416,15.2158,15.2355,162000.0
2011-08-08 15:50:00,15.51,15.58,15.46,15.48,209400.0,15.2256,15.2944,15.1766,15.1962,209400.0
2011-08-09 09:30:00,15.7,16.25,15.67,15.79,157500.0,15.4122,15.9521,15.3827,15.5005,157500.0
2011-08-09 09:40:00,15.79,15.82,15.58,15.82,185100.0,15.5005,15.53,15.2944,15.53,185100.0
2011-08-09 09:50:00,15.82,16.12,15.82,16.06,211500.0,15.53,15.8245,15.53,15.7656,211500.0
2011-08-09 10:00:00,16.07,16.21,16.07,16.14,139400.0,15.7754,15.9128,15.7754,15.8441,139400.0
2011-08-09 10:10:00,16.14,16.31,16.14,16.3,99500.0,15.8441,16.011,15.8441,16.0012,99500.0
2011-08-09 10:20:00,16.31,16.37,16.25,16.36,101800.0,16.011,16.0699,15.9521,16.0601,101800.0
2011-08-09 10:30:00,16.36,16.36,16.22,16.22,88500.0,16.0601,16.0601,15.9226,15.9226,88500.0
2011-08-09 10:40:00,16.22,16.3,16.18,16.27,142000.0,15.9226,16.0012,15.8834,15.9717,142000.0
2011-08-09 10:50:00,16.27,16.41,16.27,16.35,134800.0,15.9717,16.1091,15.9717,16.0502,134800.0
2011-08-09 11:00:00,16.35,16.35,16.24,16.33,61400.0,16.0502,16.0502,15.9423,16.0306,61400.0
2011-08-09 11:10:00,16.33,16.39,16.31,16.38,85400.0,16.0306,16.0895,16.011,16.0797,85400.0
2011-08-09 11:20:00,16.38,16.47,16.33,16.47,87300.0,16.0797,16.168,16.0306,16.168,87300.0
2011-08-09 11:30:00,16.47,16.51,16.46,16.48,75700.0,16.168,16.2073,16.1582,16.1779,75700.0
2011-08-09 11:40:00,16.48,16.52,16.48,16.51,82000.0,16.1779,16.2171,16.1779,16.2073,82000.0
2011-08-09 11:50:00,16.51,16.64,16.51,16.6,62400.0,16.2073,16.3349,16.2073,16.2957,62400.0
2011-08-09 12:00:00,16.61,16.7,16.61,16.69,75100.0,16.3055,16.3938,16.3055,16.384,75100.0
2011-08-09 12:10:00,16.69,16.69,16.68,16.68,26500.0,16.384,16.384,16.3742,16.3742,26500.0
2011-08-09 12:20:00,16.68,16.73,16.65,16.66,60000.0,16.3742,16.4233,16.3447,16.3546,60000.0
2011-08-09 12:30:00,16.65,16.65,16.6,16.62,54400.0,16.3447,16.3447,16.2957,16.3153,54400.0
2011-08-09 12:40:00,16.63,16.63,16.62,16.63,26000.0,16.3251,16.3251,16.3153,16.3251,26000.0
2011-08-09 12:50:00,16.63,16.66,16.62,16.63,89800.0,16.3251,16.3546,16.3153,16.3251,89800.0
2011-08-09 13:00:00,16.63,16.63,16.55,16.61,72200.0,16.3251,16.3251,16.2466,16.3055,72200.0
2011-08-09 13:10:00,16.6,16.63,16.59,16.62,54400.0,16.2957,16.3251,16.2858,16.3153,54400.0
2011-08-09 13:20:00,16.62,16.67,16.62,16.66,39500.0,16.3153,16.3644,16.3153,16.3546,39500.0
2011-08-09 13:30:00,16.66,16.69,16.65,16.68,72800.0,16.3546,16.384,16.3447,16.3742,72800.0
2011-08-09 13:40:00,16.68,16.69,16.67,16.69,54500.0,16.3742,16.384,16.3644,16.384,54500.0
2011-08-09 13:50:00,16.69,16.69,16.65,16.65,45400.0,16.384,16.384,16.3447,16.3447,45400.0
2011-08-09 14:00:00,16.66,16.66,16.59,16.6,57100.0,16.3546,16.3546,16.2858,16.2957,57100.0
2011-08-09 14:10:00,16.6,16.76,16.49,16.65,147100.0,16.2957,16.4527,16.1877,16.3447,147100.0
2011-08-09 14:20:00,16.65,16.65,16.26,16.48,209800.0,16.3447,16.3447,15.9619,16.1779,209800.0
2011-08-09 14:30:00,16.49,16.5,16.21,16.22,174400.0,16.1877,16.1975,15.9128,15.9226,174400.0
2011-08-09 14:40:00,16.22,16.22,15.91,16.1,217600.0,15.9226,15.9226,15.6183,15.8048,217600.0
2011-08-09 14:50:00,16.1,16.32,16.08,16.11,157200.0,15.8048,16.0208,15.7852,15.8146,157200.0
2011-08-09 15:00:00,16.11,16.27,16.01,16.21,131900.0,15.8146,15.9717,15.7165,15.9128,131900.0
2011-08-09 15:10:00,16.23,16.48,16.23,16.42,130500.0,15.9324,16.1779,15.9324,16.119,130500.0
2011-08-09 15:20:00,16.42,16.51,16.38,16.49,184000.0,16.119,16.2073,16.0797,16.1877,184000.0
2011-08-09 15:30:00,16.49,16.66,16.37,16.65,193400.0,16.1877,16.3546,16.0699,16.3447,193400.0
2011-08-09 15:40:00,16.66,16.96,16.65,16.95,254900.0,16.3546,16.6491,16.3447,16.6392,254900.0
2011-08-09 15:50:00,16.96,17.08,16.92,17.08,407300.0,16.6491,16.7669,16.6098,16.7669,407300.0
2011-08-10 09:30:00,16.6,16.71,16.32,16.43,108800.0,16.2957,16.4036,16.0208,16.1288,108800.0
2011-08-10 09:40:00,16.43,16.55,16.36,16.52,129600.0,16.1288,16.2466,16.0601,16.2171,129600.0
2011-08-10 09:50:00,16.52,16.54,16.26,16.26,124600.0,16.2171,16.2368,15.9619,15.9619,124600.0
2011-08-10 10:00:00,16.26,16.4,16.18,16.25,138300.0,15.9619,16.0993,15.8834,15.9521,138300.0
2011-08-10 10:10:00,16.25,16.3,16.11,16.26,185400.0,15.9521,16.0012,15.8146,15.9619,185400.0
2011-08-10 10:20:00,16.26,16.45,16.24,16.42,269200.0,15.9619,16.1484,15.9423,16.119,269200.0
2011-08-10 10:30:00,16.43,16.64,16.37,16.51,192000.0,16.1288,16.3349,16.0699,16.2073,192000.0
2011-08-10 10:40:00,16.53,16.6,16.41,16.46,128200.0,16.2269,16.2957,16.1091,16.1582,128200.0
2011-08-10 10:50:00,16.45,16.52,16.33,16.47,84900.0,16.1484,16.2171,16.0306,16.168,84900.0
2011-08-10 11:00:00,16.45,16.45,16.29,16.39,115300.0,16.1484,16.1484,15.9913,16.0895,115300.0
2011-08-10 11:10:00,16.39,16.57,16.36,16.49,95400.0,16.0895,16.2662,16.0601,16.1877,95400.0
2011-08-10 11:20:00,16.48,16.51,16.37,16.38,80100.0,16.1779,16.2073,16.0699,16.0797,80100.0
2011-08-10 11:30:00,16.39,16.49,16.36,16.42,121900.0,16.0895,16.1877,16.0601,16.119,121900.0
2011-08-10 11:40:00,16.41,16.59,16.39,16.49,89000.0,16.1091,16.2858,16.0895,16.1877,89000.0
2011-08-10 11:50:00,16.49,16.67,16.49,16.57,75300.0,16.1877,16.3644,16.1877,16.2662,75300.0
2011-08-10 12:00:00,16.56,16.67,16.51,16.63,97300.0,16.2564,16.3644,16.2073,16.3251,97300.0
2011-08-10 12:10:00,16.63,16.71,16.58,16.7,61300.0,16.3251,16.4036,16.276,16.3938,61300.0
2011-08-10 12:20:00,16.69,16.7,16.55,16.55,62600.0,16.384,16.3938,16.2466,16.2466,62600.0
2011-08-10 12:30:00,16.54,16.61,16.48,16.5,52400.0,16.2368,16.3055,16.1779,16.1975,52400.0
2011-08-10 12:40:00,16.5,16.62,16.46,16.58,65700.0,16.1975,16.3153,16.1582,16.276,65700.0
2011-08-10 12:50:00,16.59,16.72,16.58,16.69,42400.0,16.2858,16.4135,16.276,16.384,42400.0
2011-08-10 13:00:00,16.69,16.74,16.65,16.69,73300.0,16.384,16.4331,16.3447,16.384,73300.0
2011-08-10 13:10:00,16.69,16.73,16.61,16.64,80200.0,16.384,16.4233,16.3055,16.3349,80200.0
2011-08-10 13:20:00,16.62,16.68,16.55,16.64,84500.0,16.3153,16.3742,16.2466,16.3349,84500.0
2011-08-10 13:30:00,16.63,16.71,16.59,16.65,77000.0,16.3251,16.4036,16.2858,16.3447,77000.0
2011-08-10 13:40:00,16.65,16.79,16.62,16.75,66700.0,16.3447,16.4822,16.3153,16.4429,66700.0
2011-08-10 13:50:00,16.76,16.87,16.75,16.85,44600.0,16.4527,16.5607,16.4429,16.5411,44600.0
2011-08-10 14:00:00,16.84,17.0,16.78,16.97,104600.0,16.5313,16.6883,16.4724,16.6589,104600.0
2011-08-10 14:10:00,16.97,17.17,16.97,17.11,291200.0,16.6589,16.8552,16.6589,16.7963,291200.0
2011-08-10 14:20:00,17.11,17.24,17.08,17.17,182300.0,16.7963,16.9239,16.7669,16.8552,182300.0
2011-08-10 14:30:00,17.16,17.21,17.05,17.07,210100.0,16.8454,16.8945,16.7374,16.757,210100.0
2011-08-10 14:40:00,17.07,17.24,17.06,17.18,182800.0,16.757,16.9239,16.7472,16.865,182800.0
2011-08-10 14:50:00,17.18,17.19,17.03,17.04,216900.0,16.865,16.8748,16.7178,16.7276,216900.0
2011-08-10 15:00:00,17.03,17.04,16.89,16.89,142600.0,16.7178,16.7276,16.5803,16.5803,142600.0
2011-08-10 15:10:00,16.9,16.95,16.83,16.91,198100.0,16.5902,16.6392,16.5214,16.6,198100.0
2011-08-10 15:20:00,16.9,16.99,16.83,16.86,153800.0,16.5902,16.6785,16.5214,16.5509,153800.0
2011-08-10 15:30:00,16.85,16.86,16.74,16.81,257700.0,16.5411,16.5509,16.4331,16.5018,257700.0
2011-08-10 15:40:00,16.81,16.89,16.75,16.76,303100.0,16.5018,16.5803,16.4429,16.4527,303100.0
2011-08-10 15:50:00,16.77,16.77,16.61,16.63,506100.0,16.4625,16.4625,16.3055,16.3251,506100.0
2011-08-11 09:30:00,16.71,17.08,16.68,16.88,70600.0,16.4036,16.7669,16.3742,16.5705,70600.0
2011-08-11 09:40:00,16.88,16.93,16.76,16.82,93800.0,16.5705,16.6196,16.4527,16.5116,93800.0
2011-08-11 09:50:00,16.82,16.91,16.69,16.85,125600.0,16.5116,16.6,16.384,16.5411,125600.0
2011-08-11 10:00:00,16.86,17.0,16.83,16.91,82000.0,16.5509,16.6883,16.5214,16.6,82000.0
2011-08-11 10:10:00,16.92,17.11,16.81,17.09,73100.0,16.6098,16.7963,16.5018,16.7767,73100.0
2011-08-11 10:20:00,17.09,17.18,17.03,17.08,64200.0,16.7767,16.865,16.7178,16.7669,64200.0
2011-08-11 10:30:00,17.1,17.19,17.04,17.19,81800.0,16.7865,16.8748,16.7276,16.8748,81800.0
2011-08-11 10:40:00,17.18,17.28,17.11,17.27,57100.0,16.865,16.9632,16.7963,16.9534,57100.0
2011-08-11 10:50:00,17.26,17.27,17.07,17.07,44300.0,16.9436,16.9534,16.757,16.757,44300.0
2011-08-11 11:00:00,17.08,17.17,17.06,17.1,43300.0,16.7669,16.8552,16.7472,16.7865,43300.0
2011-08-11 11:10:00,17.09,17.11,16.97,17.01,54100.0,16.7767,16.7963,16.6589,16.6981,54100.0
2011-08-11 11:20:00,17.02,17.03,16.91,16.97,59400.0,16.708,16.7178,16.6,16.6589,59400.0
2011-08-11 11:30:00,16.98,17.06,16.98,17.06,116700.0,16.6687,16.7472,16.6687,16.7472,116700.0
2011-08-11 11:40:00,17.07,17.17,17.07,17.17,54000.0,16.757,16.8552,16.757,16.8552,54000.0
2011-08-11 11:50:00,17.17,17.25,17.17,17.23,86800.0,16.8552,16.9337,16.8552,16.9141,86800.0
2011-08-11 12:00:00,17.23,17.31,17.23,17.27,104400.0,16.9141,16.9926,16.9141,16.9534,104400.0
2011-08-11 12:10:00,17.27,17.29,17.18,17.18,82200.0,16.9534,16.973,16.865,16.865,82200.0
2011-08-11 12:20:00,17.19,17.21,17.15,17.2,38100.0,16.8748,16.8945,16.8356,16.8847,38100.0
2011-08-11 12:30:00,17.2,17.34,17.2,17.34,49000.0,16.8847,17.0221,16.8847,17.0221,49000.0
2011-08-11 12:40:00,17.35,17.53,17.35,17.46,109500.0,17.0319,17.2086,17.0319,17.1399,109500.0
2011-08-11 12:50:00,17.46,17.6,17.44,17.59,70100.0,17.1399,17.2773,17.1203,17.2675,70100.0
2011-08-11 13:00:00,17.58,17.59,17.44,17.47,91800.0,17.2577,17.2675,17.1203,17.1497,91800.0
2011-08-11 13:10:00,17.47,17.53,17.45,17.45,49400.0,17.1497,17.2086,17.1301,17.1301,49400.0
2011-08-11 13:20:00,17.45,17.59,17.43,17.56,45100.0,17.1301,17.2675,17.1104,17.2381,45100.0
2011-08-11 13:30:00,17.56,17.63,17.53,17.59,77300.0,17.2381,17.3068,17.2086,17.2675,77300.0
2011-08-11 13:40:00,17.59,17.61,17.46,17.53,38500.0,17.2675,17.2871,17.1399,17.2086,38500.0
2011-08-11 13:50:00,17.52,17.59,17.5,17.59,48300.0,17.1988,17.2675,17.1792,17.2675,48300.0
2011-08-11 14:00:00,17.58,17.59,17.54,17.57,33100.0,17.2577,17.2675,17.2184,17.2479,33100.0
2011-08-11 14:10:00,17.58,17.68,17.58,17.65,44500.0,17.2577,17.3559,17.2577,17.3264,44500.0
2011-08-11 14:20:00,17.66,17.72,17.64,17.69,59100.0,17.3362,17.3951,17.3166,17.3657,59100.0
2011-08-11 14:30:00,17.69,17.69,17.55,17.58,51400.0,17.3657,17.3657,17.2282,17.2577,51400.0
2011-08-11 14:40:00,17.57,17.59,17.52,17.54,53600.0,17.2479,17.2675,17.1988,17.2184,53600.0
2011-08-11 14:50:00,17.55,17.68,17.53,17.65,58100.0,17.2282,17.3559,17.2086,17.3264,58100.0
2011-08-11 15:00:00,17.65,17.77,17.64,17.7,53300.0,17.3264,17.4442,17.3166,17.3755,53300.0
2011-08-11 15:10:00,17.71,17.78,17.7,17.76,66700.0,17.3853,17.454,17.3755,17.4344,66700.0
2011-08-11 15:20:00,17.75,17.85,17.75,17.8,74700.0,17.4246,17.5227,17.4246,17.4737,74700.0
2011-08-11 15:30:00,17.81,17.97,17.8,17.95,138000.0,17.4835,17.6405,17.4737,17.6209,138000.0
2011-08-11 15:40:00,17.95,18.16,17.95,17.95,350700.0,17.6209,17.8271,17.6209,17.6209,350700.0
2011-08-11 15:50:00,17.95,17.97,17.74,17.75,331300.0,17.6209,17.6405,17.4148,17.4246,331300.0
2011-08-12 09:30:00,17.82,18.01,17.82,17.89,50300.0,17.4933,17.6798,17.4933,17.562,50300.0
2011-08-12 09:40:00,17.88,17.93,17.77,17.91,58400.0,17.5522,17.6013,17.4442,17.5816,58400.0
2011-08-12 09:50:00,17.91,17.91,17.6,17.72,112000.0,17.5816,17.5816,17.2773,17.3951,112000.0
2011-08-12 10:00:00,17.71,17.75,17.54,17.63,97200.0,17.3853,17.4246,17.2184,17.3068,97200.0
2011-08-12 10:10:00,17.63,17.76,17.57,17.75,65300.0,17.3068,17.4344,17.2479,17.4246,65300.0
2011-08-12 10:20:00,17.75,17.76,17.68,17.72,36200.0,17.4246,17.4344,17.3559,17.3951,36200.0
2011-08-12 10:30:00,17.71,17.74,17.64,17.73,52900.0,17.3853,17.4148,17.3166,17.4049,52900.0
2011-08-12 10:40:00,17.73,17.73,17.53,17.53,53300.0,17.4049,17.4049,17.2086,17.2086,53300.0
2011-08-12 10:50:00,17.53,17.54,17.44,17.48,85600.0,17.2086,17.2184,17.1203,17.1595,85600.0
2011-08-12 11:00:00,17.47,17.55,17.4,17.45,73400.0,17.1497,17.2282,17.081,17.1301,73400.0
2011-08-12 11:10:00,17.46,17.53,17.43,17.53,57900.0,17.1399,17.2086,17.1104,17.2086,57900.0
2011-08-12 11:20:00,17.52,17.52,17.46,17.52,42600.0,17.1988,17.1988,17.1399,17.1988,42600.0
2011-08-12 11:30:00,17.51,17.62,17.49,17.6,40600.0,17.189,17.297,17.1693,17.2773,40600.0
2011-08-12 11:40:00,17.59,17.71,17.58,17.68,46600.0,17.2675,17.3853,17.2577,17.3559,46600.0
2011-08-12 11:50:00,17.67,17.76,17.66,17.72,27500.0,17.346,17.4344,17.3362,17.3951,27500.0
2011-08-12 12:00:00,17.72,17.76,17.71,17.73,13200.0,17.3951,17.4344,17.3853,17.4049,13200.0
2011-08-12 12:10:00,17.73,17.74,17.68,17.74,15100.0,17.4049,17.4148,17.3559,17.4148,15100.0
2011-08-12 12:20:00,17.75,17.77,17.69,17.74,39800.0,17.4246,17.4442,17.3657,17.4148,39800.0
2011-08-12 12:30:00,17.73,17.76,17.68,17.71,26800.0,17.4049,17.4344,17.3559,17.3853,26800.0
2011-08-12 12:40:00,17.71,17.76,17.66,17.66,20400.0,17.3853,17.4344,17.3362,17.3362,20400.0
2011-08-12 12:50:00,17.66,17.71,17.65,17.71,16400.0,17.3362,17.3853,17.3264,17.3853,16400.0
2011-08-12 13:00:00,17.72,17.76,17.71,17.71,15400.0,17.3951,17.4344,17.3853,17.3853,15400.0
2011-08-12 13:10:00,17.71,17.74,17.67,17.68,10300.0,17.3853,17.4148,17.346,17.3559,10300.0
2011-08-12 13:20:00,17.68,17.7,17.64,17.68,22200.0,17.3559,17.3755,17.3166,17.3559,22200.0
2011-08-12 13:30:00,17.68,17.7,17.65,17.68,17000.0,17.3559,17.3755,17.3264,17.3559,17000.0
2011-08-12 13:40:00,17.69,17.74,17.69,17.74,17200.0,17.3657,17.4148,17.3657,17.4148,17200.0
2011-08-12 13:50:00,17.74,17.75,17.69,17.72,26900.0,17.4148,17.4246,17.3657,17.3951,26900.0
2011-08-12 14:00:00,17.72,17.75,17.71,17.74,54500.0,17.3951,17.4246,17.3853,17.4148,54500.0
2011-08-12 14:10:00,17.75,17.75,17.68,17.71,114000.0,17.4246,17.4246,17.3559,17.3853,114000.0
2011-08-12 14:20:00,17.7,17.71,17.61,17.68,52300.0,17.3755,17.3853,17.2871,17.3559,52300.0
2011-08-12 14:30:00,17.68,17.71,17.59,17.62,66000.0,17.3559,17.3853,17.2675,17.297,66000.0
2011-08-12 14:40:00,17.61,17.75,17.6,17.71,63100.0,17.2871,17.4246,17.2773,17.3853,63100.0
2011-08-12 14:50:00,17.7,17.72,17.65,17.72,67500.0,17.3755,17.3951,17.3264,17.3951,67500.0
2011-08-12 15:00:00,17.73,17.77,17.67,17.67,101200.0,17.4049,17.4442,17.346,17.346,101200.0
2011-08-12 15:10:00,17.67,17.71,17.64,17.67,49900.0,17.346,17.3853,17.3166,17.346,49900.0
2011-08-12 15:20:00,17.67,17.73,17.67,17.72,128900.0,17.346,17.4049,17.346,17.3951,128900.0
2011-08-12 15:30:00,17.72,17.74,17.64,17.73,224400.0,17.3951,17.4148,17.3166,17.4049,224400.0
2011-08-12 15:40:00,17.73,17.76,17.7,17.74,139900.0,17.4049,17.4344,17.3755,17.4148,139900.0
2011-08-12 15:50:00,17.73,17.76,17.7,17.72,200700.0,17.4049,17.4344,17.3755,17.3951,200700.0
2011-08-15 09:30:00,17.94,17.97,17.86,17.97,32000.0,17.6111,17.6405,17.5326,17.6405,32000.0
2011-08-15 09:40:00,17.97,18.08,17.92,18.0,19900.0,17.6405,17.7485,17.5915,17.67,19900.0
2011-08-15 09:50:00,18.0,18.02,17.87,17.87,13200.0,17.67,17.6896,17.5424,17.5424,13200.0
2011-08-15 10:00:00,17.87,17.92,17.85,17.91,28200.0,17.5424,17.5915,17.5227,17.5816,28200.0
2011-08-15 10:10:00,17.91,17.99,17.9,17.95,27200.0,17.5816,17.6602,17.5718,17.6209,27200.0
2011-08-15 10:20:00,17.95,18.06,17.95,18.03,41300.0,17.6209,17.7289,17.6209,17.6994,41300.0
2011-08-15 10:30:00,18.04,18.06,18.02,18.04,32500.0,17.7093,17.7289,17.6896,17.7093,32500.0
2011-08-15 10:40:00,18.03,18.03,17.96,17.96,40100.0,17.6994,17.6994,17.6307,17.6307,40100.0
2011-08-15 10:50:00,17.97,18.02,17.94,17.95,26700.0,17.6405,17.6896,17.6111,17.6209,26700.0
2011-08-15 11:00:00,17.94,17.96,17.92,17.92,23800.0,17.6111,17.6307,17.5915,17.5915,23800.0
2011-08-15 11:10:00,17.92,17.93,17.89,17.9,29000.0,17.5915,17.6013,17.562,17.5718,29000.0
2011-08-15 11:20:00,17.89,17.96,17.89,17.95,40400.0,17.562,17.6307,17.562,17.6209,40400.0
2011-08-15 11:30:00,17.94,17.94,17.86,17.9,33000.0,17.6111,17.6111,17.5326,17.5718,33000.0
2011-08-15 11:40:00,17.9,17.94,17.9,17.93,29400.0,17.5718,17.6111,17.5718,17.6013,29400.0
2011-08-15 11:50:00,17.93,17.97,17.93,17.93,17600.0,17.6013,17.6405,17.6013,17.6013,17600.0
2011-08-15 12:00:00,17.94,18.0,17.9,17.9,40500.0,17.6111,17.67,17.5718,17.5718,40500.0
2011-08-15 12:10:00,17.9,17.91,17.87,17.89,30400.0,17.5718,17.5816,17.5424,17.562,30400.0
2011-08-15 12:20:00,17.89,17.89,17.86,17.88,21700.0,17.562,17.562,17.5326,17.5522,21700.0
2011-08-15 12:30:00,17.88,17.88,17.82,17.83,34800.0,17.5522,17.5522,17.4933,17.5031,34800.0
2011-08-15 12:40:00,17.83,17.84,17.81,17.84,38300.0,17.5031,17.5129,17.4835,17.5129,38300.0
2011-08-15 12:50:00,17.84,17.89,17.84,17.86,21700.0,17.5129,17.562,17.5129,17.5326,21700.0
2011-08-15 13:00:00,17.87,17.89,17.86,17.89,37900.0,17.5424,17.562,17.5326,17.562,37900.0
2011-08-15 13:10:00,17.89,17.89,17.8,17.85,58500.0,17.562,17.562,17.4737,17.5227,58500.0
2011-08-15 13:20:00,17.85,17.87,17.84,17.84,29300.0,17.5227,17.5424,17.5129,17.5129,29300.0
2011-08-15 13:30:00,17.84,17.87,17.81,17.83,24600.0,17.5129,17.5424,17.4835,17.5031,24600.0
2011-08-15 13:40:00,17.83,17.86,17.82,17.83,27100.0,17.5031,17.5326,17.4933,17.5031,27100.0
2011-08-15 13:50:00,17.83,17.87,17.82,17.87,22500.0,17.5031,17.5424,17.4933,17.5424,22500.0
2011-08-15 14:00:00,17.87,17.93,17.87,17.92,24400.0,17.5424,17.6013,17.5424,17.5915,24400.0
2011-08-15 14:10:00,17.92,17.93,17.9,17.91,32400.0,17.5915,17.6013,17.5718,17.5816,32400.0
2011-08-15 14:20:00,17.91,17.99,17.91,17.96,41400.0,17.5816,17.6602,17.5816,17.6307,41400.0
2011-08-15 14:30:00,17.96,17.98,17.9,17.91,41000.0,17.6307,17.6504,17.5718,17.5816,41000.0
2011-08-15 14:40:00,17.91,17.97,17.91,17.95,34100.0,17.5816,17.6405,17.5816,17.6209,34100.0
2011-08-15 14:50:00,17.95,17.99,17.94,17.99,56600.0,17.6209,17.6602,17.6111,17.6602,56600.0
2011-08-15 15:00:00,17.99,18.05,17.99,18.05,32200.0,17.6602,17.7191,17.6602,17.7191,32200.0
2011-08-15 15:10:00,18.05,18.05,18.0,18.02,36000.0,17.7191,17.7191,17.67,17.6896,36000.0
2011-08-15 15:20:00,18.02,18.07,18.01,18.01,59100.0,17.6896,17.7387,17.6798,17.6798,59100.0
2011-08-15 15:30:00,18.02,18.11,18.02,18.1,108300.0,17.6896,17.778,17.6896,17.7682,108300.0
2011-08-15 15:40:00,18.1,18.12,18.07,18.09,51500.0,17.7682,17.7878,17.7387,17.7583,51500.0
2011-08-15 15:50:00,18.09,18.16,18.08,18.14,180800.0,17.7583,17.8271,17.7485,17.8074,180800.0
2011-08-16 09:30:00,17.83,17.99,17.78,17.99,24900.0,17.5031,17.6602,17.454,17.6602,24900.0
2011-08-16 09:40:00,17.98,17.99,17.89,17.96,47400.0,17.6504,17.6602,17.562,17.6307,47400.0
2011-08-16 09:50:00,17.96,17.98,17.88,17.92,44100.0,17.6307,17.6504,17.5522,17.5915,44100.0
2011-08-16 10:00:00,17.93,17.98,17.86,17.9,69300.0,17.6013,17.6504,17.5326,17.5718,69300.0
2011-08-16 10:10:00,17.9,18.01,17.89,17.99,57900.0,17.5718,17.6798,17.562,17.6602,57900.0
2011-08-16 10:20:00,17.99,18.11,17.99,18.1,35300.0,17.6602,17.778,17.6602,17.7682,35300.0
2011-08-16 10:30:00,18.11,18.12,18.1,18.11,20500.0,17.778,17.7878,17.7682,17.778,20500.0
2011-08-16 10:40:00,18.11,18.13,18.05,18.1,39800.0,17.778,17.7976,17.7191,17.7682,39800.0
2011-08-16 10:50:00,18.1,18.13,18.07,18.13,21100.0,17.7682,17.7976,17.7387,17.7976,21100.0
2011-08-16 11:00:00,18.13,18.14,18.06,18.06,27700.0,17.7976,17.8074,17.7289,17.7289,27700.0
2011-08-16 11:10:00,18.06,18.09,18.03,18.03,25200.0,17.7289,17.7583,17.6994,17.6994,25200.0
2011-08-16 11:20:00,18.04,18.06,18.01,18.05,19100.0,17.7093,17.7289,17.6798,17.7191,19100.0
2011-08-16 11:30:00,18.06,18.07,18.01,18.04,18000.0,17.7289,17.7387,17.6798,17.7093,18000.0
2011-08-16 11:40:00,18.05,18.14,18.04,18.11,29800.0,17.7191,17.8074,17.7093,17.778,29800.0
2011-08-16 11:50:00,18.12,18.12,18.08,18.09,14400.0,17.7878,17.7878,17.7485,17.7583,14400.0
2011-08-16 12:00:00,18.09,18.15,18.07,18.15,39100.0,17.7583,17.8172,17.7387,17.8172,39100.0
2011-08-16 12:10:00,18.17,18.2,18.02,18.05,95900.0,17.8369,17.8663,17.6896,17.7191,95900.0
2011-08-16 12:20:00,18.05,18.09,17.9,17.91,90200.0,17.7191,17.7583,17.5718,17.5816,90200.0
2011-08-16 12:30:00,17.91,17.96,17.88,17.93,77900.0,17.5816,17.6307,17.5522,17.6013,77900.0
2011-08-16 12:40:00,17.94,17.96,17.85,17.88,46400.0,17.6111,17.6307,17.5227,17.5522,46400.0
2011-08-16 12:50:00,17.89,17.91,17.85,17.85,83700.0,17.562,17.5816,17.5227,17.5227,83700.0
2011-08-16 13:00:00,17.86,17.86,17.72,17.79,60100.0,17.5326,17.5326,17.3951,17.4638,60100.0
2011-08-16 13:10:00,17.79,17.82,17.78,17.81,23100.0,17.4638,17.4933,17.454,17.4835,23100.0
2011-08-16 13:20:00,17.81,17.88,17.79,17.84,30300.0,17.4835,17.5522,17.4638,17.5129,30300.0
2011-08-16 13:30:00,17.84,17.89,17.83,17.86,40000.0,17.5129,17.562,17.5031,17.5326,40000.0
2011-08-16 13:40:00,17.86,17.86,17.75,17.78,51500.0,17.5326,17.5326,17.4246,17.454,51500.0
2011-08-16 13:50:00,17.77,17.86,17.77,17.81,49600.0,17.4442,17.5326,17.4442,17.4835,49600.0
2011-08-16 14:00:00,17.82,17.89,17.82,17.87,41200.0,17.4933,17.562,17.4933,17.5424,41200.0
2011-08-16 14:10:00,17.88,17.98,17.88,17.93,47000.0,17.5522,17.6504,17.5522,17.6013,47000.0
2011-08-16 14:20:00,17.93,17.95,17.86,17.87,28500.0,17.6013,17.6209,17.5326,17.5424,28500.0
2011-08-16 14:30:00,17.88,17.89,17.8,17.82,32300.0,17.5522,17.562,17.4737,17.4933,32300.0
2011-08-16 14:40:00,17.82,17.86,17.81,17.84,26800.0,17.4933,17.5326,17.4835,17.5129,26800.0
2011-08-16 14:50:00,17.85,17.85,17.78,17.78,40500.0,17.5227,17.5227,17.454,17.454,40500.0
2011-08-16 15:00:00,17.78,17.86,17.78,17.86,50700.0,17.454,17.5326,17.454,17.5326,50700.0
2011-08-16 15:10:00,17.87,17.9,17.83,17.88,47900.0,17.5424,17.5718,17.5031,17.5522,47900.0
2011-08-16 15:20:00,17.89,17.95,17.87,17.95,114700.0,17.562,17.6209,17.5424,17.6209,114700.0
2011-08-16 15:30:00,17.96,17.96,17.92,17.93,63700.0,17.6307,17.6307,17.5915,17.6013,63700.0
2011-08-16 15:40:00,17.92,17.96,17.86,17.91,129400.0,17.5915,17.6307,17.5326,17.5816,129400.0
2011-08-16 15:50:00,17.91,17.92,17.8,17.8,248800.0,17.5816,17.5915,17.4737,17.4737,248800.0
2011-08-17 09:30:00,17.93,18.13,17.93,18.11,26500.0,17.6013,17.7976,17.6013,17.778,26500.0
2011-08-17 09:40:00,18.09,18.15,18.03,18.14,28700.0,17.7583,17.8172,17.6994,17.8074,28700.0
2011-08-17 09:50:00,18.14,18.2,18.11,18.16,41000.0,17.8074,17.8663,17.778,17.8271,41000.0
2011-08-17 10:00:00,18.18,18.19,18.05,18.06,39000.0,17.8467,17.8565,17.7191,17.7289,39000.0
2011-08-17 10:10:00,18.07,18.12,18.07,18.09,42800.0,17.7387,17.7878,17.7387,17.7583,42800.0
2011-08-17 10:20:00,18.09,18.14,18.06,18.12,26500.0,17.7583,17.8074,17.7289,17.7878,26500.0
2011-08-17 10:30:00,18.13,18.13,17.99,18.01,49100.0,17.7976,17.7976,17.6602,17.6798,49100.0
2011-08-17 10:40:00,18.0,18.01,17.95,18.0,49700.0,17.67,17.6798,17.6209,17.67,49700.0
2011-08-17 10:50:00,18.0,18.01,17.85,17.85,45500.0,17.67,17.6798,17.5227,17.5227,45500.0
2011-08-17 11:00:00,17.84,17.89,17.84,17.87,32800.0,17.5129,17.562,17.5129,17.5424,32800.0
2011-08-17 11:10:00,17.87,17.87,17.76,17.76,50800.0,17.5424,17.5424,17.4344,17.4344,50800.0
2011-08-17 11:20:00,17.75,17.75,17.69,17.73,32500.0,17.4246,17.4246,17.3657,17.4049,32500.0
2011-08-17 11:30:00,17.73,17.77,17.68,17.69,39800.0,17.4049,17.4442,17.3559,17.3657,39800.0
2011-08-17 11:40:00,17.69,17.71,17.65,17.66,48000.0,17.3657,17.3853,17.3264,17.3362,48000.0
2011-08-17 11:50:00,17.66,17.68,17.57,17.6,46900.0,17.3362,17.3559,17.2479,17.2773,46900.0
2011-08-17 12:00:00,17.59,17.59,17.49,17.52,68800.0,17.2675,17.2675,17.1693,17.1988,68800.0
2011-08-17 12:10:00,17.52,17.58,17.5,17.54,28100.0,17.1988,17.2577,17.1792,17.2184,28100.0
2011-08-17 12:20:00,17.54,17.56,17.46,17.56,65600.0,17.2184,17.2381,17.1399,17.2381,65600.0
2011-08-17 12:30:00,17.56,17.61,17.53,17.54,53400.0,17.2381,17.2871,17.2086,17.2184,53400.0
2011-08-17 12:40:00,17.55,17.6,17.54,17.59,29600.0,17.2282,17.2773,17.2184,17.2675,29600.0
2011-08-17 12:50:00,17.59,17.61,17.47,17.51,42500.0,17.2675,17.2871,17.1497,17.189,42500.0
2011-08-17 13:00:00,17.51,17.51,17.43,17.48,59900.0,17.189,17.189,17.1104,17.1595,59900.0
2011-08-17 13:10:00,17.49,17.53,17.48,17.53,36500.0,17.1693,17.2086,17.1595,17.2086,36500.0
2011-08-17 13:20:00,17.53,17.54,17.4,17.44,40600.0,17.2086,17.2184,17.081,17.1203,40600.0
2011-08-17 13:30:00,17.43,17.46,17.39,17.41,30400.0,17.1104,17.1399,17.0712,17.0908,30400.0
2011-08-17 13:40:00,17.41,17.41,17.35,17.41,43500.0,17.0908,17.0908,17.0319,17.0908,43500.0
2011-08-17 13:50:00,17.41,17.46,17.39,17.41,37400.0,17.0908,17.1399,17.0712,17.0908,37400.0
2011-08-17 14:00:00,17.42,17.48,17.41,17.48,25700.0,17.1006,17.1595,17.0908,17.1595,25700.0
2011-08-17 14:10:00,17.48,17.54,17.48,17.54,27700.0,17.1595,17.2184,17.1595,17.2184,27700.0
2011-08-17 14:20:00,17.54,17.55,17.46,17.47,32900.0,17.2184,17.2282,17.1399,17.1497,32900.0
2011-08-17 14:30:00,17.47,17.51,17.45,17.45,29400.0,17.1497,17.189,17.1301,17.1301,29400.0
2011-08-17 14:40:00,17.46,17.51,17.44,17.48,30400.0,17.1399,17.189,17.1203,17.1595,30400.0
2011-08-17 14:50:00,17.48,17.55,17.46,17.55,28500.0,17.1595,17.2282,17.1399,17.2282,28500.0
2011-08-17 15:00:00,17.55,17.55,17.5,17.55,42300.0,17.2282,17.2282,17.1792,17.2282,42300.0
2011-08-17 15:10:00,17.55,17.58,17.54,17.58,40700.0,17.2282,17.2577,17.2184,17.2577,40700.0
2011-08-17 15:20:00,17.58,17.59,17.54,17.55,68800.0,17.2577,17.2675,17.2184,17.2282,68800.0
2011-08-17 15:30:00,17.55,17.56,17.51,17.55,105900.0,17.2282,17.2381,17.189,17.2282,105900.0
2011-08-17 15:40:00,17.55,17.56,17.5,17.55,77500.0,17.2282,17.2381,17.1792,17.2282,77500.0
2011-08-17 15:50:00,17.54,17.56,17.5,17.52,152900.0,17.2184,17.2381,17.1792,17.1988,152900.0
2011-08-18 09:30:00,16.91,17.04,16.88,17.0,75700.0,16.6,16.7276,16.5705,16.6883,75700.0
2011-08-18 09:40:00,17.0,17.01,16.83,16.87,72600.0,16.6883,16.6981,16.5214,16.5607,72600.0
2011-08-18 09:50:00,16.87,16.97,16.86,16.9,61500.0,16.5607,16.6589,16.5509,16.5902,61500.0
2011-08-18 10:00:00,16.9,16.9,16.32,16.45,249300.0,16.5902,16.5902,16.0208,16.1484,249300.0
2011-08-18 10:10:00,16.44,16.68,16.41,16.61,84600.0,16.1386,16.3742,16.1091,16.3055,84600.0
2011-08-18 10:20:00,16.61,16.73,16.54,16.69,85600.0,16.3055,16.4233,16.2368,16.384,85600.0
2011-08-18 10:30:00,16.69,16.7,16.58,16.63,101000.0,16.384,16.3938,16.276,16.3251,101000.0
2011-08-18 10:40:00,16.63,16.71,16.54,16.71,58600.0,16.3251,16.4036,16.2368,16.4036,58600.0
2011-08-18 10:50:00,16.71,16.76,16.7,16.74,39400.0,16.4036,16.4527,16.3938,16.4331,39400.0
2011-08-18 11:00:00,16.74,16.74,16.61,16.61,32100.0,16.4331,16.4331,16.3055,16.3055,32100.0
2011-08-18 11:10:00,16.61,16.65,16.55,16.58,38900.0,16.3055,16.3447,16.2466,16.276,38900.0
2011-08-18 11:20:00,16.57,16.6,16.56,16.58,26100.0,16.2662,16.2957,16.2564,16.276,26100.0
2011-08-18 11:30:00,16.58,16.7,16.57,16.67,52200.0,16.276,16.3938,16.2662,16.3644,52200.0
2011-08-18 11:40:00,16.67,16.76,16.64,16.76,24900.0,16.3644,16.4527,16.3349,16.4527,24900.0
2011-08-18 11:50:00,16.76,16.76,16.72,16.72,20400.0,16.4527,16.4527,16.4135,16.4135,20400.0
2011-08-18 12:00:00,16.73,16.73,16.63,16.66,34400.0,16.4233,16.4233,16.3251,16.3546,34400.0
2011-08-18 12:10:00,16.64,16.72,16.64,16.7,37800.0,16.3349,16.4135,16.3349,16.3938,37800.0
2011-08-18 12:20:00,16.71,16.72,16.66,16.66,29700.0,16.4036,16.4135,16.3546,16.3546,29700.0
2011-08-18 12:30:00,16.65,16.69,16.62,16.63,29600.0,16.3447,16.384,16.3153,16.3251,29600.0
2011-08-18 12:40:00,16.63,16.64,16.56,16.57,24700.0,16.3251,16.3349,16.2564,16.2662,24700.0
2011-08-18 12:50:00,16.57,16.58,16.56,16.58,16100.0,16.2662,16.276,16.2564,16.276,16100.0
2011-08-18 13:00:00,16.58,16.58,16.48,16.49,31300.0,16.276,16.276,16.1779,16.1877,31300.0
2011-08-18 13:10:00,16.49,16.5,16.43,16.44,34500.0,16.1877,16.1975,16.1288,16.1386,34500.0
2011-08-18 13:20:00,16.44,16.49,16.44,16.45,33200.0,16.1386,16.1877,16.1386,16.1484,33200.0
2011-08-18 13:30:00,16.46,16.47,16.32,16.32,73100.0,16.1582,16.168,16.0208,16.0208,73100.0
2011-08-18 13:40:00,16.33,16.37,16.32,16.35,53700.0,16.0306,16.0699,16.0208,16.0502,53700.0
2011-08-18 13:50:00,16.35,16.38,16.3,16.33,45200.0,16.0502,16.0797,16.0012,16.0306,45200.0
2011-08-18 14:00:00,16.33,16.46,16.32,16.41,109000.0,16.0306,16.1582,16.0208,16.1091,109000.0
2011-08-18 14:10:00,16.41,16.46,16.36,16.45,52600.0,16.1091,16.1582,16.0601,16.1484,52600.0
2011-08-18 14:20:00,16.45,16.5,16.4,16.42,57700.0,16.1484,16.1975,16.0993,16.119,57700.0
2011-08-18 14:30:00,16.42,16.44,16.38,16.4,65000.0,16.119,16.1386,16.0797,16.0993,65000.0
2011-08-18 14:40:00,16.4,16.4,16.31,16.34,54600.0,16.0993,16.0993,16.011,16.0404,54600.0
2011-08-18 14:50:00,16.34,16.34,16.25,16.26,74000.0,16.0404,16.0404,15.9521,15.9619,74000.0
2011-08-18 15:00:00,16.26,16.27,16.19,16.22,103400.0,15.9619,15.9717,15.8932,15.9226,103400.0
2011-08-18 15:10:00,16.22,16.27,16.19,16.2,92200.0,15.9226,15.9717,15.8932,15.903,92200.0
2011-08-18 15:20:00,16.2,16.28,16.17,16.27,91100.0,15.903,15.9815,15.8735,15.9717,91100.0
2011-08-18 15:30:00,16.28,16.3,16.22,16.25,137800.0,15.9815,16.0012,15.9226,15.9521,137800.0
2011-08-18 15:40:00,16.25,16.25,16.09,16.13,192300.0,15.9521,15.9521,15.795,15.8343,192300.0
2011-08-18 15:50:00,16.12,16.28,16.12,16.27,414500.0,15.8245,15.9815,15.8245,15.9717,414500.0
2011-08-19 09:30:00,16.08,16.31,16.0,16.28,276600.0,15.7852,16.011,15.7067,15.9815,276600.0
2011-08-19 09:40:00,16.28,16.4,16.24,16.29,126400.0,15.9815,16.0993,15.9423,15.9913,126400.0
2011-08-19 09:50:00,16.29,16.54,16.21,16.53,126700.0,15.9913,16.2368,15.9128,16.2269,126700.0
2011-08-19 10:00:00,16.54,16.66,16.52,16.63,100800.0,16.2368,16.3546,16.2171,16.3251,100800.0
2011-08-19 10:10:00,16.63,16.76,16.59,16.74,101200.0,16.3251,16.4527,16.2858,16.4331,101200.0
2011-08-19 10:20:00,16.74,16.9,16.7,16.86,143200.0,16.4331,16.5902,16.3938,16.5509,143200.0
2011-08-19 10:30:00,16.86,16.88,16.7,16.7,92900.0,16.5509,16.5705,16.3938,16.3938,92900.0
2011-08-19 10:40:00,16.7,16.76,16.64,16.72,53000.0,16.3938,16.4527,16.3349,16.4135,53000.0
2011-08-19 10:50:00,16.72,16.74,16.67,16.69,44100.0,16.4135,16.4331,16.3644,16.384,44100.0
2011-08-19 11:00:00,16.68,16.7,16.47,16.47,117000.0,16.3742,16.3938,16.168,16.168,117000.0
2011-08-19 11:10:00,16.47,16.49,16.35,16.41,92900.0,16.168,16.1877,16.0502,16.1091,92900.0
2011-08-19 11:20:00,16.4,16.51,16.39,16.49,24600.0,16.0993,16.2073,16.0895,16.1877,24600.0
2011-08-19 11:30:00,16.49,16.54,16.43,16.48,46800.0,16.1877,16.2368,16.1288,16.1779,46800.0
2011-08-19 11:40:00,16.47,16.55,16.47,16.53,43100.0,16.168,16.2466,16.168,16.2269,43100.0
2011-08-19 11:50:00,16.54,16.63,16.54,16.63,35500.0,16.2368,16.3251,16.2368,16.3251,35500.0
2011-08-19 12:00:00,16.63,16.64,16.58,16.6,41300.0,16.3251,16.3349,16.276,16.2957,41300.0
2011-08-19 12:10:00,16.6,16.66,16.6,16.63,97200.0,16.2957,16.3546,16.2957,16.3251,97200.0
2011-08-19 12:20:00,16.62,16.62,16.56,16.61,23800.0,16.3153,16.3153,16.2564,16.3055,23800.0
2011-08-19 12:30:00,16.62,16.68,16.61,16.63,29400.0,16.3153,16.3742,16.3055,16.3251,29400.0
2011-08-19 12:40:00,16.62,16.69,16.62,16.67,30500.0,16.3153,16.384,16.3153,16.3644,30500.0
2011-08-19 12:50:00,16.67,16.69,16.63,16.63,38100.0,16.3644,16.384,16.3251,16.3251,38100.0
2011-08-19 13:00:00,16.62,16.65,16.59,16.64,33300.0,16.3153,16.3447,16.2858,16.3349,33300.0
2011-08-19 13:10:00,16.64,16.66,16.61,16.63,37400.0,16.3349,16.3546,16.3055,16.3251,37400.0
2011-08-19 13:20:00,16.63,16.64,16.59,16.62,29700.0,16.3251,16.3349,16.2858,16.3153,29700.0
2011-08-19 13:30:00,16.62,16.62,16.51,16.54,79100.0,16.3153,16.3153,16.2073,16.2368,79100.0
2011-08-19 13:40:00,16.54,16.54,16.43,16.53,64900.0,16.2368,16.2368,16.1288,16.2269,64900.0
2011-08-19 13:50:00,16.53,16.53,16.45,16.48,44200.0,16.2269,16.2269,16.1484,16.1779,44200.0
2011-08-19 14:00:00,16.48,16.51,16.39,16.42,45000.0,16.1779,16.2073,16.0895,16.119,45000.0
2011-08-19 14:10:00,16.42,16.42,16.34,16.36,44100.0,16.119,16.119,16.0404,16.0601,44100.0
2011-08-19 14:20:00,16.36,16.37,16.31,16.31,45700.0,16.0601,16.0699,16.011,16.011,45700.0
2011-08-19 14:30:00,16.31,16.33,16.26,16.33,37800.0,16.011,16.0306,15.9619,16.0306,37800.0
2011-08-19 14:40:00,16.34,16.37,16.28,16.28,50700.0,16.0404,16.0699,15.9815,15.9815,50700.0
2011-08-19 14:50:00,16.29,16.3,16.23,16.27,63700.0,15.9913,16.0012,15.9324,15.9717,63700.0
2011-08-19 15:00:00,16.27,16.29,16.21,16.23,77700.0,15.9717,15.9913,15.9128,15.9324,77700.0
2011-08-19 15:10:00,16.24,16.25,16.19,16.23,53300.0,15.9423,15.9521,15.8932,15.9324,53300.0
2011-08-19 15:20:00,16.24,16.37,16.23,16.32,140900.0,15.9423,16.0699,15.9324,16.0208,140900.0
2011-08-19 15:30:00,16.32,16.34,16.25,16.33,102400.0,16.0208,16.0404,15.9521,16.0306,102400.0
2011-08-19 15:40:00,16.33,16.38,16.3,16.35,194300.0,16.0306,16.0797,16.0012,16.0502,194300.0
2011-08-19 15:50:00,16.34,16.37,16.21,16.25,220400.0,16.0404,16.0699,15.9128,15.9521,220400.0
2011-08-22 09:30:00,16.72,16.72,16.5,16.55,20600.0,16.4135,16.4135,16.1975,16.2466,20600.0
2011-08-22 09:40:00,16.59,16.62,16.52,16.6,45400.0,16.2858,16.3153,16.2171,16.2957,45400.0
2011-08-22 09:50:00,16.62,16.62,16.49,16.58,33700.0,16.3153,16.3153,16.1877,16.276,33700.0
2011-08-22 10:00:00,16.57,16.63,16.54,16.55,51300.0,16.2662,16.3251,16.2368,16.2466,51300.0
2011-08-22 10:10:00,16.55,16.61,16.49,16.61,40800.0,16.2466,16.3055,16.1877,16.3055,40800.0
2011-08-22 10:20:00,16.6,16.64,16.54,16.54,34100.0,16.2957,16.3349,16.2368,16.2368,34100.0
2011-08-22 10:30:00,16.54,16.58,16.46,16.49,31300.0,16.2368,16.276,16.1582,16.1877,31300.0
2011-08-22 10:40:00,16.49,16.53,16.46,16.52,23800.0,16.1877,16.2269,16.1582,16.2171,23800.0
2011-08-22 10:50:00,16.51,16.55,16.29,16.29,85000.0,16.2073,16.2466,15.9913,15.9913,85000.0
2011-08-22 11:00:00,16.28,16.4,16.28,16.4,37700.0,15.9815,16.0993,15.9815,16.0993,37700.0
2011-08-22 11:10:00,16.4,16.41,16.3,16.31,39000.0,16.0993,16.1091,16.0012,16.011,39000.0
2011-08-22 11:20:00,16.31,16.32,16.26,16.32,25000.0,16.011,16.0208,15.9619,16.0208,25000.0
2011-08-22 11:30:00,16.32,16.34,16.21,16.24,22900.0,16.0208,16.0404,15.9128,15.9423,22900.0
2011-08-22 11:40:00,16.23,16.24,16.18,16.23,19300.0,15.9324,15.9423,15.8834,15.9324,19300.0
2011-08-22 11:50:00,16.23,16.23,16.12,16.14,42400.0,15.9324,15.9324,15.8245,15.8441,42400.0
2011-08-22 12:00:00,16.15,16.27,16.15,16.26,22900.0,15.8539,15.9717,15.8539,15.9619,22900.0
2011-08-22 12:10:00,16.26,16.29,16.24,16.27,27400.0,15.9619,15.9913,15.9423,15.9717,27400.0
2011-08-22 12:20:00,16.28,16.33,16.26,16.26,39900.0,15.9815,16.0306,15.9619,15.9619,39900.0
2011-08-22 12:30:00,16.27,16.3,16.2,16.24,18100.0,15.9717,16.0012,15.903,15.9423,18100.0
2011-08-22 12:40:00,16.25,16.36,16.22,16.35,47600.0,15.9521,16.0601,15.9226,16.0502,47600.0
2011-08-22 12:50:00,16.34,16.45,16.32,16.44,21800.0,16.0404,16.1484,16.0208,16.1386,21800.0
2011-08-22 13:00:00,16.43,16.45,16.39,16.41,27800.0,16.1288,16.1484,16.0895,16.1091,27800.0
2011-08-22 13:10:00,16.41,16.41,16.37,16.38,21100.0,16.1091,16.1091,16.0699,16.0797,21100.0
2011-08-22 13:20:00,16.39,16.43,16.35,16.35,31300.0,16.0895,16.1288,16.0502,16.0502,31300.0
2011-08-22 13:30:00,16.36,16.39,16.26,16.31,36400.0,16.0601,16.0895,15.9619,16.011,36400.0
2011-08-22 13:40:00,16.32,16.34,16.27,16.29,20700.0,16.0208,16.0404,15.9717,15.9913,20700.0
2011-08-22 13:50:00,16.3,16.33,16.23,16.31,29400.0,16.0012,16.0306,15.9324,16.011,29400.0
2011-08-22 14:00:00,16.31,16.36,16.28,16.3,31400.0,16.011,16.0601,15.9815,16.0012,31400.0
2011-08-22 14:10:00,16.31,16.35,16.23,16.26,83700.0,16.011,16.0502,15.9324,15.9619,83700.0
2011-08-22 14:20:00,16.27,16.33,16.25,16.29,30900.0,15.9717,16.0306,15.9521,15.9913,30900.0
2011-08-22 14:30:00,16.29,16.32,16.25,16.27,22900.0,15.9913,16.0208,15.9521,15.9717,22900.0
2011-08-22 14:40:00,16.28,16.32,16.28,16.32,16400.0,15.9815,16.0208,15.9815,16.0208,16400.0
2011-08-22 14:50:00,16.31,16.32,16.23,16.24,33100.0,16.011,16.0208,15.9324,15.9423,33100.0
2011-08-22 15:00:00,16.24,16.26,16.21,16.22,58200.0,15.9423,15.9619,15.9128,15.9226,58200.0
2011-08-22 15:10:00,16.22,16.29,16.21,16.25,30500.0,15.9226,15.9913,15.9128,15.9521,30500.0
2011-08-22 15:20:00,16.25,16.3,16.24,16.27,65900.0,15.9521,16.0012,15.9423,15.9717,65900.0
2011-08-22 15:30:00,16.26,16.28,16.23,16.23,44000.0,15.9619,15.9815,15.9324,15.9324,44000.0
2011-08-22 15:40:00,16.24,16.3,16.22,16.24,79500.0,15.9423,16.0012,15.9226,15.9423,79500.0
2011-08-22 15:50:00,16.24,16.24,16.16,16.21,123600.0,15.9423,15.9423,15.8637,15.9128,123600.0
2011-08-23 09:30:00,16.28,16.34,16.15,16.15,42200.0,15.9815,16.0404,15.8539,15.8539,42200.0
2011-08-23 09:40:00,16.13,16.23,16.1,16.22,34400.0,15.8343,15.9324,15.8048,15.9226,34400.0
2011-08-23 09:50:00,16.22,16.3,16.21,16.23,29800.0,15.9226,16.0012,15.9128,15.9324,29800.0
2011-08-23 10:00:00,16.22,16.5,16.22,16.48,45300.0,15.9226,16.1975,15.9226,16.1779,45300.0
2011-08-23 10:10:00,16.49,16.5,16.35,16.36,32400.0,16.1877,16.1975,16.0502,16.0601,32400.0
2011-08-23 10:20:00,16.36,16.42,16.34,16.42,16500.0,16.0601,16.119,16.0404,16.119,16500.0
2011-08-23 10:30:00,16.42,16.45,16.38,16.44,25100.0,16.119,16.1484,16.0797,16.1386,25100.0
2011-08-23 10:40:00,16.45,16.5,16.45,16.5,49800.0,16.1484,16.1975,16.1484,16.1975,49800.0
2011-08-23 10:50:00,16.51,16.53,16.36,16.38,33500.0,16.2073,16.2269,16.0601,16.0797,33500.0
2011-08-23 11:00:00,16.38,16.42,16.36,16.4,19900.0,16.0797,16.119,16.0601,16.0993,19900.0
2011-08-23 11:10:00,16.39,16.47,16.37,16.45,11800.0,16.0895,16.168,16.0699,16.1484,11800.0
2011-08-23 11:20:00,16.45,16.46,16.4,16.46,14800.0,16.1484,16.1582,16.0993,16.1582,14800.0
2011-08-23 11:30:00,16.47,16.55,16.45,16.55,15900.0,16.168,16.2466,16.1484,16.2466,15900.0
2011-08-23 11:40:00,16.55,16.6,16.52,16.57,19900.0,16.2466,16.2957,16.2171,16.2662,19900.0
2011-08-23 11:50:00,16.58,16.68,16.58,16.66,19000.0,16.276,16.3742,16.276,16.3546,19000.0
2011-08-23 12:00:00,16.67,16.68,16.63,16.65,18100.0,16.3644,16.3742,16.3251,16.3447,18100.0
2011-08-23 12:10:00,16.67,16.67,16.62,16.62,10800.0,16.3644,16.3644,16.3153,16.3153,10800.0
2011-08-23 12:20:00,16.62,16.65,16.62,16.64,11300.0,16.3153,16.3447,16.3153,16.3349,11300.0
2011-08-23 12:30:00,16.65,16.68,16.64,16.68,13300.0,16.3447,16.3742,16.3349,16.3742,13300.0
2011-08-23 12:40:00,16.67,16.72,16.66,16.66,21400.0,16.3644,16.4135,16.3546,16.3546,21400.0
2011-08-23 12:50:00,16.66,16.73,16.66,16.7,12800.0,16.3546,16.4233,16.3546,16.3938,12800.0
2011-08-23 13:00:00,16.7,16.74,16.68,16.68,17600.0,16.3938,16.4331,16.3742,16.3742,17600.0
2011-08-23 13:10:00,16.68,16.69,16.66,16.66,15400.0,16.3742,16.384,16.3546,16.3546,15400.0
2011-08-23 13:20:00,16.67,16.68,16.66,16.66,10300.0,16.3644,16.3742,16.3546,16.3546,10300.0
2011-08-23 13:30:00,16.67,16.68,16.64,16.66,8000.0,16.3644,16.3742,16.3349,16.3546,8000.0
2011-08-23 13:40:00,16.67,16.7,16.64,16.67,12700.0,16.3644,16.3938,16.3349,16.3644,12700.0
2011-08-23 13:50:00,16.67,16.69,16.54,16.6,57200.0,16.3644,16.384,16.2368,16.2957,57200.0
2011-08-23 14:00:00,16.6,16.63,16.56,16.63,31400.0,16.2957,16.3251,16.2564,16.3251,31400.0
2011-08-23 14:10:00,16.64,16.64,16.53,16.6,19700.0,16.3349,16.3349,16.2269,16.2957,19700.0
2011-08-23 14:20:00,16.6,16.67,16.55,16.66,18900.0,16.2957,16.3644,16.2466,16.3546,18900.0
2011-08-23 14:30:00,16.66,16.72,16.64,16.68,42100.0,16.3546,16.4135,16.3349,16.3742,42100.0
2011-08-23 14:40:00,16.66,16.73,16.65,16.72,23400.0,16.3546,16.4233,16.3447,16.4135,23400.0
2011-08-23 14:50:00,16.73,16.75,16.71,16.74,17100.0,16.4233,16.4429,16.4036,16.4331,17100.0
2011-08-23 15:00:00,16.74,16.89,16.74,16.89,47900.0,16.4331,16.5803,16.4331,16.5803,47900.0
2011-08-23 15:10:00,16.91,16.93,16.84,16.88,61400.0,16.6,16.6196,16.5313,16.5705,61400.0
2011-08-23 15:20:00,16.88,16.9,16.81,16.81,47300.0,16.5705,16.5902,16.5018,16.5018,47300.0
2011-08-23 15:30:00,16.81,16.85,16.79,16.85,54400.0,16.5018,16.5411,16.4822,16.5411,54400.0
2011-08-23 15:40:00,16.85,16.91,16.81,16.89,69000.0,16.5411,16.6,16.5018,16.5803,69000.0
2011-08-23 15:50:00,16.89,16.97,16.85,16.97,147100.0,16.5803,16.6589,16.5411,16.6589,147100.0
2011-08-24 09:30:00,16.88,17.04,16.83,16.94,47400.0,16.5705,16.7276,16.5214,16.6294,47400.0
2011-08-24 09:40:00,16.92,17.09,16.89,17.09,34900.0,16.6098,16.7767,16.5803,16.7767,34900.0
2011-08-24 09:50:00,17.09,17.2,17.04,17.19,36400.0,16.7767,16.8847,16.7276,16.8748,36400.0
2011-08-24 10:00:00,17.2,17.34,17.18,17.3,61900.0,16.8847,17.0221,16.865,16.9828,61900.0
2011-08-24 10:10:00,17.3,17.33,17.24,17.27,45400.0,16.9828,17.0123,16.9239,16.9534,45400.0
2011-08-24 10:20:00,17.27,17.27,17.18,17.18,30900.0,16.9534,16.9534,16.865,16.865,30900.0
2011-08-24 10:30:00,17.18,17.22,17.12,17.21,54700.0,16.865,16.9043,16.8061,16.8945,54700.0
2011-08-24 10:40:00,17.21,17.25,17.11,17.13,67100.0,16.8945,16.9337,16.7963,16.8159,67100.0
2011-08-24 10:50:00,17.13,17.19,17.05,17.06,49400.0,16.8159,16.8748,16.7374,16.7472,49400.0
2011-08-24 11:00:00,17.06,17.12,17.05,17.1,56200.0,16.7472,16.8061,16.7374,16.7865,56200.0
2011-08-24 11:10:00,17.1,17.13,17.07,17.09,39300.0,16.7865,16.8159,16.757,16.7767,39300.0
2011-08-24 11:20:00,17.08,17.18,17.07,17.14,31700.0,16.7669,16.865,16.757,16.8258,31700.0
2011-08-24 11:30:00,17.13,17.14,17.07,17.14,40700.0,16.8159,16.8258,16.757,16.8258,40700.0
2011-08-24 11:40:00,17.13,17.13,17.0,17.06,43700.0,16.8159,16.8159,16.6883,16.7472,43700.0
2011-08-24 11:50:00,17.07,17.11,17.05,17.07,34300.0,16.757,16.7963,16.7374,16.757,34300.0
2011-08-24 12:00:00,17.06,17.06,16.96,16.96,29500.0,16.7472,16.7472,16.6491,16.6491,29500.0
2011-08-24 12:10:00,16.96,17.01,16.95,16.98,46800.0,16.6491,16.6981,16.6392,16.6687,46800.0
2011-08-24 12:20:00,16.97,17.01,16.96,16.98,31300.0,16.6589,16.6981,16.6491,16.6687,31300.0
2011-08-24 12:30:00,16.99,17.0,16.94,16.98,22800.0,16.6785,16.6883,16.6294,16.6687,22800.0
2011-08-24 12:40:00,16.99,17.0,16.94,16.97,20500.0,16.6785,16.6883,16.6294,16.6589,20500.0
2011-08-24 12:50:00,16.97,17.09,16.97,17.09,22700.0,16.6589,16.7767,16.6589,16.7767,22700.0
2011-08-24 13:00:00,17.08,17.13,17.05,17.06,14700.0,16.7669,16.8159,16.7374,16.7472,14700.0
2011-08-24 13:10:00,17.05,17.13,17.05,17.13,16400.0,16.7374,16.8159,16.7374,16.8159,16400.0
2011-08-24 13:20:00,17.12,17.21,17.12,17.18,18300.0,16.8061,16.8945,16.8061,16.865,18300.0
2011-08-24 13:30:00,17.18,17.2,17.13,17.17,18700.0,16.865,16.8847,16.8159,16.8552,18700.0
2011-08-24 13:40:00,17.16,17.19,17.11,17.18,32400.0,16.8454,16.8748,16.7963,16.865,32400.0
2011-08-24 13:50:00,17.17,17.23,17.14,17.23,20400.0,16.8552,16.9141,16.8258,16.9141,20400.0
2011-08-24 14:00:00,17.22,17.23,17.18,17.21,27300.0,16.9043,16.9141,16.865,16.8945,27300.0
2011-08-24 14:10:00,17.22,17.25,17.18,17.2,20700.0,16.9043,16.9337,16.865,16.8847,20700.0
2011-08-24 14:20:00,17.19,17.2,17.15,17.19,25000.0,16.8748,16.8847,16.8356,16.8748,25000.0
2011-08-24 14:30:00,17.18,17.21,17.16,17.21,25300.0,16.865,16.8945,16.8454,16.8945,25300.0
2011-08-24 14:40:00,17.21,17.24,17.19,17.21,26500.0,16.8945,16.9239,16.8748,16.8945,26500.0
2011-08-24 14:50:00,17.2,17.29,17.19,17.27,39200.0,16.8847,16.973,16.8748,16.9534,39200.0
2011-08-24 15:00:00,17.27,17.28,17.23,17.26,43600.0,16.9534,16.9632,16.9141,16.9436,43600.0
2011-08-24 15:10:00,17.26,17.37,17.26,17.37,47100.0,16.9436,17.0515,16.9436,17.0515,47100.0
2011-08-24 15:20:00,17.36,17.4,17.34,17.37,53300.0,17.0417,17.081,17.0221,17.0515,53300.0
2011-08-24 15:30:00,17.38,17.48,17.37,17.43,94300.0,17.0614,17.1595,17.0515,17.1104,94300.0
2011-08-24 15:40:00,17.43,17.49,17.42,17.47,100000.0,17.1104,17.1693,17.1006,17.1497,100000.0
2011-08-24 15:50:00,17.47,17.51,17.44,17.49,152700.0,17.1497,17.189,17.1203,17.1693,152700.0
2011-08-25 09:30:00,17.62,17.69,17.4,17.43,27000.0,17.297,17.3657,17.081,17.1104,27000.0
2011-08-25 09:40:00,17.43,17.63,17.42,17.54,69900.0,17.1104,17.3068,17.1006,17.2184,69900.0
2011-08-25 09:50:00,17.54,17.61,17.45,17.61,101000.0,17.2184,17.2871,17.1301,17.2871,101000.0
2011-08-25 10:00:00,17.61,17.62,17.48,17.58,161800.0,17.2871,17.297,17.1595,17.2577,161800.0
2011-08-25 10:10:00,17.59,17.69,17.53,17.63,93100.0,17.2675,17.3657,17.2086,17.3068,93100.0
2011-08-25 10:20:00,17.61,17.67,17.48,17.52,162200.0,17.2871,17.346,17.1595,17.1988,162200.0
2011-08-25 10:30:00,17.52,17.58,17.39,17.4,72400.0,17.1988,17.2577,17.0712,17.081,72400.0
2011-08-25 10:40:00,17.4,17.42,17.27,17.29,79000.0,17.081,17.1006,16.9534,16.973,79000.0
2011-08-25 10:50:00,17.29,17.39,17.27,17.37,66400.0,16.973,17.0712,16.9534,17.0515,66400.0
2011-08-25 11:00:00,17.38,17.44,17.28,17.29,58900.0,17.0614,17.1203,16.9632,16.973,58900.0
2011-08-25 11:10:00,17.29,17.42,17.27,17.36,60900.0,16.973,17.1006,16.9534,17.0417,60900.0
2011-08-25 11:20:00,17.37,17.44,17.37,17.41,25600.0,17.0515,17.1203,17.0515,17.0908,25600.0
2011-08-25 11:30:00,17.41,17.44,17.3,17.31,36800.0,17.0908,17.1203,16.9828,16.9926,36800.0
2011-08-25 11:40:00,17.32,17.33,17.24,17.29,19200.0,17.0025,17.0123,16.9239,16.973,19200.0
2011-08-25 11:50:00,17.3,17.36,17.3,17.34,15800.0,16.9828,17.0417,16.9828,17.0221,15800.0
2011-08-25 12:00:00,17.34,17.37,17.29,17.3,16900.0,17.0221,17.0515,16.973,16.9828,16900.0
2011-08-25 12:10:00,17.31,17.36,17.29,17.29,19200.0,16.9926,17.0417,16.973,16.973,19200.0
2011-08-25 12:20:00,17.28,17.3,17.24,17.28,18900.0,16.9632,16.9828,16.9239,16.9632,18900.0
2011-08-25 12:30:00,17.26,17.27,17.17,17.21,32400.0,16.9436,16.9534,16.8552,16.8945,32400.0
2011-08-25 12:40:00,17.21,17.22,17.1,17.13,52300.0,16.8945,16.9043,16.7865,16.8159,52300.0
2011-08-25 12:50:00,17.12,17.19,17.09,17.19,37400.0,16.8061,16.8748,16.7767,16.8748,37400.0
2011-08-25 13:00:00,17.2,17.27,17.19,17.2,27800.0,16.8847,16.9534,16.8748,16.8847,27800.0
2011-08-25 13:10:00,17.2,17.27,17.2,17.25,32700.0,16.8847,16.9534,16.8847,16.9337,32700.0
2011-08-25 13:20:00,17.26,17.34,17.25,17.33,25700.0,16.9436,17.0221,16.9337,17.0123,25700.0
2011-08-25 13:30:00,17.34,17.37,17.29,17.37,30500.0,17.0221,17.0515,16.973,17.0515,30500.0
2011-08-25 13:40:00,17.39,17.39,17.29,17.3,23800.0,17.0712,17.0712,16.973,16.9828,23800.0
2011-08-25 13:50:00,17.31,17.42,17.31,17.42,28800.0,16.9926,17.1006,16.9926,17.1006,28800.0
2011-08-25 14:00:00,17.42,17.43,17.35,17.37,36500.0,17.1006,17.1104,17.0319,17.0515,36500.0
2011-08-25 14:10:00,17.37,17.44,17.34,17.41,33400.0,17.0515,17.1203,17.0221,17.0908,33400.0
2011-08-25 14:20:00,17.42,17.43,17.33,17.38,40600.0,17.1006,17.1104,17.0123,17.0614,40600.0
2011-08-25 14:30:00,17.39,17.41,17.37,17.4,29900.0,17.0712,17.0908,17.0515,17.081,29900.0
2011-08-25 14:40:00,17.4,17.41,17.36,17.37,28600.0,17.081,17.0908,17.0417,17.0515,28600.0
2011-08-25 14:50:00,17.36,17.37,17.29,17.29,48500.0,17.0417,17.0515,16.973,16.973,48500.0
2011-08-25 15:00:00,17.29,17.29,17.24,17.26,47300.0,16.973,16.973,16.9239,16.9436,47300.0
2011-08-25 15:10:00,17.26,17.35,17.23,17.35,57700.0,16.9436,17.0319,16.9141,17.0319,57700.0
2011-08-25 15:20:00,17.36,17.41,17.34,17.34,64000.0,17.0417,17.0908,17.0221,17.0221,64000.0
2011-08-25 15:30:00,17.33,17.36,17.24,17.26,84800.0,17.0123,17.0417,16.9239,16.9436,84800.0
2011-08-25 15:40:00,17.27,17.27,17.16,17.22,112700.0,16.9534,16.9534,16.8454,16.9043,112700.0
2011-08-25 15:50:00,17.23,17.24,17.18,17.22,156400.0,16.9141,16.9239,16.865,16.9043,156400.0
2011-08-26 09:30:00,17.02,17.14,17.01,17.01,49400.0,16.708,16.8258,16.6981,16.6981,49400.0
2011-08-26 09:40:00,17.02,17.08,16.98,17.07,56200.0,16.708,16.7669,16.6687,16.757,56200.0
2011-08-26 09:50:00,17.07,17.1,16.97,17.08,95300.0,16.757,16.7865,16.6589,16.7669,95300.0
2011-08-26 10:00:00,17.1,17.1,16.75,16.85,106300.0,16.7865,16.7865,16.4429,16.5411,106300.0
2011-08-26 10:10:00,16.84,17.05,16.8,17.05,42800.0,16.5313,16.7374,16.492,16.7374,42800.0
2011-08-26 10:20:00,17.04,17.35,17.04,17.24,52800.0,16.7276,17.0319,16.7276,16.9239,52800.0
2011-08-26 10:30:00,17.24,17.3,17.18,17.26,67900.0,16.9239,16.9828,16.865,16.9436,67900.0
2011-08-26 10:40:00,17.25,17.67,17.23,17.57,152800.0,16.9337,17.346,16.9141,17.2479,152800.0
2011-08-26 10:50:00,17.57,17.59,17.46,17.46,93600.0,17.2479,17.2675,17.1399,17.1399,93600.0
2011-08-26 11:00:00,17.47,17.64,17.45,17.6,97600.0,17.1497,17.3166,17.1301,17.2773,97600.0
2011-08-26 11:10:00,17.61,17.83,17.57,17.66,102800.0,17.2871,17.5031,17.2479,17.3362,102800.0
2011-08-26 11:20:00,17.67,17.69,17.61,17.63,39400.0,17.346,17.3657,17.2871,17.3068,39400.0
2011-08-26 11:30:00,17.64,17.79,17.64,17.71,62200.0,17.3166,17.4638,17.3166,17.3853,62200.0
2011-08-26 11:40:00,17.7,17.77,17.68,17.74,51400.0,17.3755,17.4442,17.3559,17.4148,51400.0
2011-08-26 11:50:00,17.73,17.91,17.72,17.9,74600.0,17.4049,17.5816,17.3951,17.5718,74600.0
2011-08-26 12:00:00,17.89,18.06,17.89,18.06,78200.0,17.562,17.7289,17.562,17.7289,78200.0
2011-08-26 12:10:00,18.06,18.12,18.03,18.04,53000.0,17.7289,17.7878,17.6994,17.7093,53000.0
2011-08-26 12:20:00,18.05,18.13,18.02,18.11,58500.0,17.7191,17.7976,17.6896,17.778,58500.0
2011-08-26 12:30:00,18.11,18.13,18.03,18.05,50700.0,17.778,17.7976,17.6994,17.7191,50700.0
2011-08-26 12:40:00,18.06,18.1,17.97,17.98,35600.0,17.7289,17.7682,17.6405,17.6504,35600.0
2011-08-26 12:50:00,17.98,18.05,17.97,18.04,41900.0,17.6504,17.7191,17.6405,17.7093,41900.0
2011-08-26 13:00:00,18.04,18.2,18.0,18.2,129400.0,17.7093,17.8663,17.67,17.8663,129400.0
2011-08-26 13:10:00,18.2,18.42,18.2,18.39,180700.0,17.8663,18.0823,17.8663,18.0528,180700.0
2011-08-26 13:20:00,18.4,18.44,18.34,18.43,61500.0,18.0627,18.1019,18.0038,18.0921,61500.0
2011-08-26 13:30:00,18.44,18.47,18.33,18.33,78300.0,18.1019,18.1314,17.9939,17.9939,78300.0
2011-08-26 13:40:00,18.33,18.39,18.32,18.34,61800.0,17.9939,18.0528,17.9841,18.0038,61800.0
2011-08-26 13:50:00,18.34,18.37,18.31,18.33,51900.0,18.0038,18.0332,17.9743,17.9939,51900.0
2011-08-26 14:00:00,18.33,18.35,18.23,18.25,58800.0,17.9939,18.0136,17.8958,17.9154,58800.0
2011-08-26 14:10:00,18.25,18.26,18.1,18.13,95300.0,17.9154,17.9252,17.7682,17.7976,95300.0
2011-08-26 14:20:00,18.13,18.15,18.04,18.06,37500.0,17.7976,17.8172,17.7093,17.7289,37500.0
2011-08-26 14:30:00,18.06,18.11,18.03,18.04,63100.0,17.7289,17.778,17.6994,17.7093,63100.0
2011-08-26 14:40:00,18.05,18.14,18.05,18.12,41100.0,17.7191,17.8074,17.7191,17.7878,41100.0
2011-08-26 14:50:00,18.12,18.13,18.09,18.09,35300.0,17.7878,17.7976,17.7583,17.7583,35300.0
2011-08-26 15:00:00,18.1,18.1,18.0,18.01,53100.0,17.7682,17.7682,17.67,17.6798,53100.0
2011-08-26 15:10:00,18.0,18.02,17.97,18.01,103900.0,17.67,17.6896,17.6405,17.6798,103900.0
2011-08-26 15:20:00,18.0,18.04,17.98,18.03,69500.0,17.67,17.7093,17.6504,17.6994,69500.0
2011-08-26 15:30:00,18.04,18.08,18.0,18.07,82100.0,17.7093,17.7485,17.67,17.7387,82100.0
2011-08-26 15:40:00,18.07,18.14,18.07,18.1,125600.0,17.7387,17.8074,17.7387,17.7682,125600.0
2011-08-26 15:50:00,18.11,18.14,18.09,18.12,145800.0,17.778,17.8074,17.7583,17.7878,145800.0
2011-08-29 09:30:00,18.45,18.6,18.44,18.47,27700.0,18.1117,18.259,18.1019,18.1314,27700.0
2011-08-29 09:40:00,18.51,18.51,18.39,18.43,36300.0,18.1706,18.1706,18.0528,18.0921,36300.0
2011-08-29 09:50:00,18.43,18.43,18.32,18.34,70400.0,18.0921,18.0921,17.9841,18.0038,70400.0
2011-08-29 10:00:00,18.33,18.37,18.28,18.35,88700.0,17.9939,18.0332,17.9449,18.0136,88700.0
2011-08-29 10:10:00,18.34,18.38,18.31,18.32,56400.0,18.0038,18.043,17.9743,17.9841,56400.0
2011-08-29 10:20:00,18.32,18.35,18.28,18.28,56500.0,17.9841,18.0136,17.9449,17.9449,56500.0
2011-08-29 10:30:00,18.29,18.3,18.27,18.28,35800.0,17.9547,17.9645,17.935,17.9449,35800.0
2011-08-29 10:40:00,18.28,18.31,18.25,18.25,30400.0,17.9449,17.9743,17.9154,17.9154,30400.0
2011-08-29 10:50:00,18.25,18.3,18.25,18.28,49500.0,17.9154,17.9645,17.9154,17.9449,49500.0
2011-08-29 11:00:00,18.28,18.29,18.22,18.23,30100.0,17.9449,17.9547,17.886,17.8958,30100.0
2011-08-29 11:10:00,18.23,18.3,18.23,18.28,39100.0,17.8958,17.9645,17.8958,17.9449,39100.0
2011-08-29 11:20:00,18.28,18.28,18.25,18.26,49500.0,17.9449,17.9449,17.9154,17.9252,49500.0
2011-08-29 11:30:00,18.26,18.29,18.23,18.27,41700.0,17.9252,17.9547,17.8958,17.935,41700.0
2011-08-29 11:40:00,18.27,18.3,18.27,18.29,117900.0,17.935,17.9645,17.935,17.9547,117900.0
2011-08-29 11:50:00,18.29,18.31,18.27,18.3,35400.0,17.9547,17.9743,17.935,17.9645,35400.0
2011-08-29 12:00:00,18.3,18.33,18.27,18.29,84200.0,17.9645,17.9939,17.935,17.9547,84200.0
2011-08-29 12:10:00,18.29,18.3,18.28,18.28,33900.0,17.9547,17.9645,17.9449,17.9449,33900.0
2011-08-29 12:20:00,18.28,18.3,18.27,18.27,42700.0,17.9449,17.9645,17.935,17.935,42700.0
2011-08-29 12:30:00,18.27,18.28,18.26,18.26,41300.0,17.935,17.9449,17.9252,17.9252,41300.0
2011-08-29 12:40:00,18.26,18.29,18.25,18.26,60100.0,17.9252,17.9547,17.9154,17.9252,60100.0
2011-08-29 12:50:00,18.26,18.3,18.26,18.3,32800.0,17.9252,17.9645,17.9252,17.9645,32800.0
2011-08-29 13:00:00,18.29,18.37,18.29,18.37,34900.0,17.9547,18.0332,17.9547,18.0332,34900.0
2011-08-29 13:10:00,18.38,18.4,18.29,18.29,131300.0,18.043,18.0627,17.9547,17.9547,131300.0
2011-08-29 13:20:00,18.3,18.31,18.29,18.3,27600.0,17.9645,17.9743,17.9547,17.9645,27600.0
2011-08-29 13:30:00,18.3,18.3,18.27,18.27,24500.0,17.9645,17.9645,17.935,17.935,24500.0
2011-08-29 13:40:00,18.27,18.29,18.25,18.26,18900.0,17.935,17.9547,17.9154,17.9252,18900.0
2011-08-29 13:50:00,18.26,18.31,18.25,18.31,55400.0,17.9252,17.9743,17.9154,17.9743,55400.0
2011-08-29 14:00:00,18.3,18.32,18.29,18.31,45200.0,17.9645,17.9841,17.9547,17.9743,45200.0
2011-08-29 14:10:00,18.3,18.33,18.3,18.31,79300.0,17.9645,17.9939,17.9645,17.9743,79300.0
2011-08-29 14:20:00,18.32,18.34,18.29,18.3,63800.0,17.9841,18.0038,17.9547,17.9645,63800.0
2011-08-29 14:30:00,18.3,18.36,18.3,18.36,72600.0,17.9645,18.0234,17.9645,18.0234,72600.0
2011-08-29 14:40:00,18.36,18.36,18.35,18.36,50900.0,18.0234,18.0234,18.0136,18.0234,50900.0
2011-08-29 14:50:00,18.36,18.36,18.31,18.33,64400.0,18.0234,18.0234,17.9743,17.9939,64400.0
2011-08-29 15:00:00,18.33,18.38,18.31,18.31,141300.0,17.9939,18.043,17.9743,17.9743,141300.0
2011-08-29 15:10:00,18.31,18.38,18.31,18.36,181800.0,17.9743,18.043,17.9743,18.0234,181800.0
2011-08-29 15:20:00,18.35,18.38,18.34,18.36,152800.0,18.0136,18.043,18.0038,18.0234,152800.0
2011-08-29 15:30:00,18.36,18.37,18.34,18.36,178700.0,18.0234,18.0332,18.0038,18.0234,178700.0
2011-08-29 15:40:00,18.36,18.37,18.34,18.35,221800.0,18.0234,18.0332,18.0038,18.0136,221800.0
2011-08-29 15:50:00,18.34,18.38,18.32,18.37,200100.0,18.0038,18.043,17.9841,18.0332,200100.0
2011-08-30 09:30:00,18.31,18.48,18.26,18.44,29800.0,17.9743,18.1412,17.9252,18.1019,29800.0
2011-08-30 09:40:00,18.45,18.61,18.44,18.6,36300.0,18.1117,18.2688,18.1019,18.259,36300.0
2011-08-30 09:50:00,18.58,18.58,18.46,18.5,56200.0,18.2394,18.2394,18.1216,18.1608,56200.0
2011-08-30 10:00:00,18.49,18.5,18.3,18.39,98000.0,18.151,18.1608,17.9645,18.0528,98000.0
2011-08-30 10:10:00,18.4,18.51,18.38,18.44,45400.0,18.0627,18.1706,18.043,18.1019,45400.0
2011-08-30 10:20:00,18.45,18.56,18.4,18.55,38500.0,18.1117,18.2197,18.0627,18.2099,38500.0
2011-08-30 10:30:00,18.56,18.69,18.56,18.66,54400.0,18.2197,18.3473,18.2197,18.3179,54400.0
2011-08-30 10:40:00,18.65,18.66,18.58,18.59,72500.0,18.3081,18.3179,18.2394,18.2492,72500.0
2011-08-30 10:50:00,18.59,18.72,18.59,18.71,53600.0,18.2492,18.3768,18.2492,18.367,53600.0
2011-08-30 11:00:00,18.71,18.83,18.67,18.83,79200.0,18.367,18.4848,18.3277,18.4848,79200.0
2011-08-30 11:10:00,18.84,18.87,18.8,18.82,39900.0,18.4946,18.524,18.4553,18.475,39900.0
2011-08-30 11:20:00,18.82,18.96,18.82,18.94,45000.0,18.475,18.6124,18.475,18.5928,45000.0
2011-08-30 11:30:00,18.92,19.05,18.92,19.04,47800.0,18.5731,18.7007,18.5731,18.6909,47800.0
2011-08-30 11:40:00,19.03,19.07,18.98,18.98,48900.0,18.6811,18.7204,18.632,18.632,48900.0
2011-08-30 11:50:00,18.98,19.06,18.98,19.04,42000.0,18.632,18.7106,18.632,18.6909,42000.0
2011-08-30 12:00:00,19.04,19.06,19.01,19.02,66200.0,18.6909,18.7106,18.6615,18.6713,66200.0
2011-08-30 12:10:00,19.01,19.05,19.0,19.01,45200.0,18.6615,18.7007,18.6517,18.6615,45200.0
2011-08-30 12:20:00,19.02,19.05,19.02,19.02,24300.0,18.6713,18.7007,18.6713,18.6713,24300.0
2011-08-30 12:30:00,19.02,19.05,19.01,19.05,39000.0,18.6713,18.7007,18.6615,18.7007,39000.0
2011-08-30 12:40:00,19.05,19.05,18.99,19.0,154300.0,18.7007,18.7007,18.6418,18.6517,154300.0
2011-08-30 12:50:00,19.0,19.0,18.93,18.95,71500.0,18.6517,18.6517,18.5829,18.6026,71500.0
2011-08-30 13:00:00,18.95,18.96,18.89,18.94,55500.0,18.6026,18.6124,18.5437,18.5928,55500.0
2011-08-30 13:10:00,18.95,18.98,18.93,18.97,38500.0,18.6026,18.632,18.5829,18.6222,38500.0
2011-08-30 13:20:00,18.98,19.04,18.98,19.0,63400.0,18.632,18.6909,18.632,18.6517,63400.0
2011-08-30 13:30:00,18.99,18.99,18.92,18.94,26000.0,18.6418,18.6418,18.5731,18.5928,26000.0
2011-08-30 13:40:00,18.95,19.03,18.95,19.0,42700.0,18.6026,18.6811,18.6026,18.6517,42700.0
2011-08-30 13:50:00,19.0,19.0,18.94,18.96,36600.0,18.6517,18.6517,18.5928,18.6124,36600.0
2011-08-30 14:00:00,18.97,19.04,18.92,18.99,80600.0,18.6222,18.6909,18.5731,18.6418,80600.0
2011-08-30 14:10:00,19.0,19.09,18.95,19.06,52300.0,18.6517,18.74,18.6026,18.7106,52300.0
2011-08-30 14:20:00,19.06,19.12,19.03,19.12,47700.0,18.7106,18.7695,18.6811,18.7695,47700.0
2011-08-30 14:30:00,19.12,19.15,19.1,19.11,49700.0,18.7695,18.7989,18.7498,18.7596,49700.0
2011-08-30 14:40:00,19.11,19.14,19.09,19.1,46600.0,18.7596,18.7891,18.74,18.7498,46600.0
2011-08-30 14:50:00,19.11,19.18,19.05,19.17,60500.0,18.7596,18.8284,18.7007,18.8185,60500.0
2011-08-30 15:00:00,19.17,19.17,19.11,19.15,52500.0,18.8185,18.8185,18.7596,18.7989,52500.0
2011-08-30 15:10:00,19.15,19.15,19.1,19.13,45800.0,18.7989,18.7989,18.7498,18.7793,45800.0
2011-08-30 15:20:00,19.13,19.18,19.12,19.18,68200.0,18.7793,18.8284,18.7695,18.8284,68200.0
2011-08-30 15:30:00,19.18,19.27,19.16,19.27,84900.0,18.8284,18.9167,18.8087,18.9167,84900.0
2011-08-30 15:40:00,19.27,19.32,19.24,19.29,119600.0,18.9167,18.9658,18.8873,18.9363,119600.0
2011-08-30 15:50:00,19.29,19.32,19.15,19.16,200000.0,18.9363,18.9658,18.7989,18.8087,200000.0
2011-08-31 09:30:00,19.38,19.4,19.13,19.21,93900.0,19.0247,19.0443,18.7793,18.8578,93900.0
2011-08-31 09:40:00,19.2,19.33,19.13,19.28,85700.0,18.848,18.9756,18.7793,18.9265,85700.0
2011-08-31 09:50:00,19.29,19.38,19.26,19.27,43200.0,18.9363,19.0247,18.9069,18.9167,43200.0
2011-08-31 10:00:00,19.26,19.32,19.18,19.22,63100.0,18.9069,18.9658,18.8284,18.8676,63100.0
2011-08-31 10:10:00,19.22,19.3,19.19,19.3,47600.0,18.8676,18.9462,18.8382,18.9462,47600.0
2011-08-31 10:20:00,19.3,19.34,19.29,19.34,30600.0,18.9462,18.9854,18.9363,18.9854,30600.0
2011-08-31 10:30:00,19.34,19.39,19.32,19.38,36400.0,18.9854,19.0345,18.9658,19.0247,36400.0
2011-08-31 10:40:00,19.38,19.38,19.24,19.24,37100.0,19.0247,19.0247,18.8873,18.8873,37100.0
2011-08-31 10:50:00,19.25,19.28,19.22,19.22,31300.0,18.8971,18.9265,18.8676,18.8676,31300.0
2011-08-31 11:00:00,19.23,19.23,19.18,19.22,36600.0,18.8774,18.8774,18.8284,18.8676,36600.0
2011-08-31 11:10:00,19.22,19.25,19.18,19.18,29700.0,18.8676,18.8971,18.8284,18.8284,29700.0
2011-08-31 11:20:00,19.18,19.18,19.06,19.09,110900.0,18.8284,18.8284,18.7106,18.74,110900.0
2011-08-31 11:30:00,19.1,19.11,19.07,19.09,44100.0,18.7498,18.7596,18.7204,18.74,44100.0
2011-08-31 11:40:00,19.1,19.13,19.09,19.1,31100.0,18.7498,18.7793,18.74,18.7498,31100.0
2011-08-31 11:50:00,19.09,19.12,19.03,19.04,44600.0,18.74,18.7695,18.6811,18.6909,44600.0
2011-08-31 12:00:00,19.04,19.09,19.03,19.09,12900.0,18.6909,18.74,18.6811,18.74,12900.0
2011-08-31 12:10:00,19.09,19.14,19.08,19.1,22300.0,18.74,18.7891,18.7302,18.7498,22300.0
2011-08-31 12:20:00,19.11,19.17,19.11,19.14,13700.0,18.7596,18.8185,18.7596,18.7891,13700.0
2011-08-31 12:30:00,19.14,19.21,19.14,19.2,27200.0,18.7891,18.8578,18.7891,18.848,27200.0
2011-08-31 12:40:00,19.2,19.22,19.19,19.21,42000.0,18.848,18.8676,18.8382,18.8578,42000.0
2011-08-31 12:50:00,19.21,19.26,19.21,19.26,29500.0,18.8578,18.9069,18.8578,18.9069,29500.0
2011-08-31 13:00:00,19.26,19.29,19.25,19.26,31000.0,18.9069,18.9363,18.8971,18.9069,31000.0
2011-08-31 13:10:00,19.27,19.31,19.24,19.25,25300.0,18.9167,18.956,18.8873,18.8971,25300.0
2011-08-31 13:20:00,19.25,19.28,19.21,19.24,23900.0,18.8971,18.9265,18.8578,18.8873,23900.0
2011-08-31 13:30:00,19.25,19.31,19.22,19.3,33100.0,18.8971,18.956,18.8676,18.9462,33100.0
2011-08-31 13:40:00,19.3,19.34,19.27,19.28,24100.0,18.9462,18.9854,18.9167,18.9265,24100.0
2011-08-31 13:50:00,19.27,19.28,19.21,19.21,29400.0,18.9167,18.9265,18.8578,18.8578,29400.0
2011-08-31 14:00:00,19.21,19.24,19.15,19.18,49500.0,18.8578,18.8873,18.7989,18.8284,49500.0
2011-08-31 14:10:00,19.18,19.21,19.14,19.18,29200.0,18.8284,18.8578,18.7891,18.8284,29200.0
2011-08-31 14:20:00,19.19,19.19,19.18,19.19,30300.0,18.8382,18.8382,18.8284,18.8382,30300.0
2011-08-31 14:30:00,19.19,19.19,19.1,19.14,49200.0,18.8382,18.8382,18.7498,18.7891,49200.0
2011-08-31 14:40:00,19.14,19.15,19.05,19.1,43600.0,18.7891,18.7989,18.7007,18.7498,43600.0
2011-08-31 14:50:00,19.1,19.12,19.02,19.1,55100.0,18.7498,18.7695,18.6713,18.7498,55100.0
2011-08-31 15:00:00,19.1,19.2,19.08,19.18,44100.0,18.7498,18.848,18.7302,18.8284,44100.0
2011-08-31 15:10:00,19.17,19.17,19.02,19.07,82900.0,18.8185,18.8185,18.6713,18.7204,82900.0
2011-08-31 15:20:00,19.07,19.15,19.07,19.13,92300.0,18.7204,18.7989,18.7204,18.7793,92300.0
2011-08-31 15:30:00,19.12,19.16,19.1,19.15,101700.0,18.7695,18.8087,18.7498,18.7989,101700.0
2011-08-31 15:40:00,19.14,19.22,19.14,19.22,103300.0,18.7891,18.8676,18.7891,18.8676,103300.0
2011-08-31 15:50:00,19.22,19.25,19.12,19.19,215200.0,18.8676,18.8971,18.7695,18.8382,215200.0
2011-09-01 09:30:00,19.17,19.23,19.06,19.18,24000.0,18.8185,18.8774,18.7106,18.8284,24000.0
2011-09-01 09:40:00,19.17,19.17,19.04,19.05,33100.0,18.8185,18.8185,18.6909,18.7007,33100.0
2011-09-01 09:50:00,19.03,19.11,19.03,19.09,46600.0,18.6811,18.7596,18.6811,18.74,46600.0
2011-09-01 10:00:00,19.08,19.47,19.06,19.41,137500.0,18.7302,19.113,18.7106,19.0541,137500.0
2011-09-01 10:10:00,19.39,19.41,19.23,19.3,38900.0,19.0345,19.0541,18.8774,18.9462,38900.0
2011-09-01 10:20:00,19.33,19.35,19.25,19.35,37000.0,18.9756,18.9952,18.8971,18.9952,37000.0
2011-09-01 10:30:00,19.35,19.38,19.3,19.36,188100.0,18.9952,19.0247,18.9462,19.0051,188100.0
2011-09-01 10:40:00,19.36,19.52,19.36,19.42,82200.0,19.0051,19.1621,19.0051,19.064,82200.0
2011-09-01 10:50:00,19.41,19.46,19.35,19.37,50500.0,19.0541,19.1032,18.9952,19.0149,50500.0
2011-09-01 11:00:00,19.38,19.41,19.32,19.33,56400.0,19.0247,19.0541,18.9658,18.9756,56400.0
2011-09-01 11:10:00,19.33,19.39,19.3,19.37,54700.0,18.9756,19.0345,18.9462,19.0149,54700.0
2011-09-01 11:20:00,19.37,19.39,19.33,19.39,25500.0,19.0149,19.0345,18.9756,19.0345,25500.0
2011-09-01 11:30:00,19.38,19.44,19.38,19.4,18200.0,19.0247,19.0836,19.0247,19.0443,18200.0
2011-09-01 11:40:00,19.4,19.41,19.35,19.4,76000.0,19.0443,19.0541,18.9952,19.0443,76000.0
2011-09-01 11:50:00,19.41,19.49,19.38,19.46,25200.0,19.0541,19.1327,19.0247,19.1032,25200.0
2011-09-01 12:00:00,19.46,19.46,19.36,19.44,49600.0,19.1032,19.1032,19.0051,19.0836,49600.0
2011-09-01 12:10:00,19.44,19.44,19.36,19.41,27300.0,19.0836,19.0836,19.0051,19.0541,27300.0
2011-09-01 12:20:00,19.41,19.43,19.37,19.41,31800.0,19.0541,19.0738,19.0149,19.0541,31800.0
2011-09-01 12:30:00,19.42,19.43,19.38,19.38,16800.0,19.064,19.0738,19.0247,19.0247,16800.0
2011-09-01 12:40:00,19.39,19.39,19.26,19.26,205300.0,19.0345,19.0345,18.9069,18.9069,205300.0
2011-09-01 12:50:00,19.26,19.26,19.15,19.16,99900.0,18.9069,18.9069,18.7989,18.8087,99900.0
2011-09-01 13:00:00,19.17,19.17,19.04,19.06,175300.0,18.8185,18.8185,18.6909,18.7106,175300.0
2011-09-01 13:10:00,19.06,19.15,19.05,19.13,42000.0,18.7106,18.7989,18.7007,18.7793,42000.0
2011-09-01 13:20:00,19.14,19.16,19.05,19.09,43400.0,18.7891,18.8087,18.7007,18.74,43400.0
2011-09-01 13:30:00,19.1,19.1,19.0,19.01,68600.0,18.7498,18.7498,18.6517,18.6615,68600.0
2011-09-01 13:40:00,19.01,19.04,18.96,19.02,78600.0,18.6615,18.6909,18.6124,18.6713,78600.0
2011-09-01 13:50:00,19.03,19.03,18.91,18.92,30500.0,18.6811,18.6811,18.5633,18.5731,30500.0
2011-09-01 14:00:00,18.92,18.96,18.86,18.89,32200.0,18.5731,18.6124,18.5142,18.5437,32200.0
2011-09-01 14:10:00,18.89,18.96,18.88,18.9,47500.0,18.5437,18.6124,18.5339,18.5535,47500.0
2011-09-01 14:20:00,18.9,18.92,18.85,18.92,34100.0,18.5535,18.5731,18.5044,18.5731,34100.0
2011-09-01 14:30:00,18.92,18.96,18.91,18.94,67900.0,18.5731,18.6124,18.5633,18.5928,67900.0
2011-09-01 14:40:00,18.94,18.94,18.8,18.82,133200.0,18.5928,18.5928,18.4553,18.475,133200.0
2011-09-01 14:50:00,18.82,18.85,18.8,18.84,91000.0,18.475,18.5044,18.4553,18.4946,91000.0
2011-09-01 15:00:00,18.84,18.85,18.73,18.75,94900.0,18.4946,18.5044,18.3866,18.4062,94900.0
2011-09-01 15:10:00,18.75,18.83,18.74,18.82,87300.0,18.4062,18.4848,18.3964,18.475,87300.0
2011-09-01 15:20:00,18.82,18.86,18.78,18.83,77400.0,18.475,18.5142,18.4357,18.4848,77400.0
2011-09-01 15:30:00,18.83,18.83,18.72,18.75,138600.0,18.4848,18.4848,18.3768,18.4062,138600.0
2011-09-01 15:40:00,18.76,18.8,18.7,18.8,121500.0,18.4161,18.4553,18.3572,18.4553,121500.0
2011-09-01 15:50:00,18.8,18.81,18.74,18.77,212800.0,18.4553,18.4651,18.3964,18.4259,212800.0
2011-09-02 09:30:00,18.34,18.35,18.18,18.27,48900.0,18.0038,18.0136,17.8467,17.935,48900.0
2011-09-02 09:40:00,18.27,18.43,18.23,18.42,120800.0,17.935,18.0921,17.8958,18.0823,120800.0
2011-09-02 09:50:00,18.42,18.44,18.33,18.35,48700.0,18.0823,18.1019,17.9939,18.0136,48700.0
2011-09-02 10:00:00,18.35,18.47,18.33,18.47,75100.0,18.0136,18.1314,17.9939,18.1314,75100.0
2011-09-02 10:10:00,18.46,18.47,18.39,18.44,115700.0,18.1216,18.1314,18.0528,18.1019,115700.0
2011-09-02 10:20:00,18.44,18.44,18.32,18.33,55000.0,18.1019,18.1019,17.9841,17.9939,55000.0
2011-09-02 10:30:00,18.33,18.33,18.26,18.29,47000.0,17.9939,17.9939,17.9252,17.9547,47000.0
2011-09-02 10:40:00,18.29,18.31,18.21,18.28,28200.0,17.9547,17.9743,17.8761,17.9449,28200.0
2011-09-02 10:50:00,18.28,18.29,18.21,18.27,19800.0,17.9449,17.9547,17.8761,17.935,19800.0
2011-09-02 11:00:00,18.28,18.31,18.23,18.26,31800.0,17.9449,17.9743,17.8958,17.9252,31800.0
2011-09-02 11:10:00,18.27,18.4,18.27,18.4,40500.0,17.935,18.0627,17.935,18.0627,40500.0
2011-09-02 11:20:00,18.4,18.44,18.37,18.39,30700.0,18.0627,18.1019,18.0332,18.0528,30700.0
2011-09-02 11:30:00,18.39,18.42,18.36,18.4,16800.0,18.0528,18.0823,18.0234,18.0627,16800.0
2011-09-02 11:40:00,18.4,18.43,18.33,18.34,13800.0,18.0627,18.0921,17.9939,18.0038,13800.0
2011-09-02 11:50:00,18.35,18.37,18.33,18.34,12200.0,18.0136,18.0332,17.9939,18.0038,12200.0
2011-09-02 12:00:00,18.35,18.42,18.35,18.36,9900.0,18.0136,18.0823,18.0136,18.0234,9900.0
2011-09-02 12:10:00,18.36,18.42,18.34,18.39,36000.0,18.0234,18.0823,18.0038,18.0528,36000.0
2011-09-02 12:20:00,18.4,18.41,18.33,18.36,10100.0,18.0627,18.0725,17.9939,18.0234,10100.0
2011-09-02 12:30:00,18.35,18.35,18.3,18.31,11400.0,18.0136,18.0136,17.9645,17.9743,11400.0
2011-09-02 12:40:00,18.32,18.32,18.27,18.29,11100.0,17.9841,17.9841,17.935,17.9547,11100.0
2011-09-02 12:50:00,18.29,18.29,18.24,18.25,10600.0,17.9547,17.9547,17.9056,17.9154,10600.0
2011-09-02 13:00:00,18.25,18.26,18.15,18.15,17700.0,17.9154,17.9252,17.8172,17.8172,17700.0
2011-09-02 13:10:00,18.16,18.17,18.11,18.11,14200.0,17.8271,17.8369,17.778,17.778,14200.0
2011-09-02 13:20:00,18.1,18.12,18.09,18.1,8200.0,17.7682,17.7878,17.7583,17.7682,8200.0
2011-09-02 13:30:00,18.09,18.13,18.06,18.09,15600.0,17.7583,17.7976,17.7289,17.7583,15600.0
2011-09-02 13:40:00,18.09,18.1,18.05,18.1,11500.0,17.7583,17.7682,17.7191,17.7682,11500.0
2011-09-02 13:50:00,18.1,18.14,18.09,18.14,17000.0,17.7682,17.8074,17.7583,17.8074,17000.0
2011-09-02 14:00:00,18.13,18.17,18.11,18.11,17200.0,17.7976,17.8369,17.778,17.778,17200.0
2011-09-02 14:10:00,18.1,18.12,18.0,18.01,33100.0,17.7682,17.7878,17.67,17.6798,33100.0
2011-09-02 14:20:00,18.03,18.05,17.99,18.03,12200.0,17.6994,17.7191,17.6602,17.6994,12200.0
2011-09-02 14:30:00,18.02,18.02,17.92,17.98,34400.0,17.6896,17.6896,17.5915,17.6504,34400.0
2011-09-02 14:40:00,17.97,17.99,17.91,17.91,18500.0,17.6405,17.6602,17.5816,17.5816,18500.0
2011-09-02 14:50:00,17.91,17.96,17.89,17.9,56300.0,17.5816,17.6307,17.562,17.5718,56300.0
2011-09-02 15:00:00,17.9,17.92,17.85,17.9,47900.0,17.5718,17.5915,17.5227,17.5718,47900.0
2011-09-02 15:10:00,17.9,17.91,17.86,17.89,50100.0,17.5718,17.5816,17.5326,17.562,50100.0
2011-09-02 15:20:00,17.9,17.94,17.89,17.94,56700.0,17.5718,17.6111,17.562,17.6111,56700.0
2011-09-02 15:30:00,17.94,18.01,17.9,18.01,60000.0,17.6111,17.6798,17.5718,17.6798,60000.0
2011-09-02 15:40:00,18.01,18.06,17.96,17.97,119600.0,17.6798,17.7289,17.6307,17.6405,119600.0
2011-09-02 15:50:00,17.98,18.0,17.93,17.94,140400.0,17.6504,17.67,17.6013,17.6111,140400.0
2011-09-06 09:30:00,17.22,17.39,17.21,17.39,62400.0,16.9043,17.0712,16.8945,17.0712,62400.0
2011-09-06 09:40:00,17.39,17.62,17.39,17.59,75600.0,17.0712,17.297,17.0712,17.2675,75600.0
2011-09-06 09:50:00,17.59,17.71,17.57,17.7,61800.0,17.2675,17.3853,17.2479,17.3755,61800.0
2011-09-06 10:00:00,17.71,17.85,17.62,17.66,258300.0,17.3853,17.5227,17.297,17.3362,258300.0
2011-09-06 10:10:00,17.67,17.68,17.53,17.58,116600.0,17.346,17.3559,17.2086,17.2577,116600.0
2011-09-06 10:20:00,17.58,17.61,17.52,17.54,64000.0,17.2577,17.2871,17.1988,17.2184,64000.0
2011-09-06 10:30:00,17.53,17.56,17.48,17.55,40800.0,17.2086,17.2381,17.1595,17.2282,40800.0
2011-09-06 10:40:00,17.55,17.59,17.48,17.53,36100.0,17.2282,17.2675,17.1595,17.2086,36100.0
2011-09-06 10:50:00,17.53,17.63,17.53,17.6,38400.0,17.2086,17.3068,17.2086,17.2773,38400.0
2011-09-06 11:00:00,17.61,17.63,17.54,17.58,31000.0,17.2871,17.3068,17.2184,17.2577,31000.0
2011-09-06 11:10:00,17.59,17.74,17.53,17.7,39900.0,17.2675,17.4148,17.2086,17.3755,39900.0
2011-09-06 11:20:00,17.69,17.73,17.68,17.7,25100.0,17.3657,17.4049,17.3559,17.3755,25100.0
2011-09-06 11:30:00,17.7,17.78,17.7,17.71,61800.0,17.3755,17.454,17.3755,17.3853,61800.0
2011-09-06 11:40:00,17.71,17.73,17.67,17.67,24300.0,17.3853,17.4049,17.346,17.346,24300.0
2011-09-06 11:50:00,17.68,17.79,17.68,17.74,19800.0,17.3559,17.4638,17.3559,17.4148,19800.0
2011-09-06 12:00:00,17.74,17.8,17.72,17.75,22000.0,17.4148,17.4737,17.3951,17.4246,22000.0
2011-09-06 12:10:00,17.75,17.81,17.73,17.8,24000.0,17.4246,17.4835,17.4049,17.4737,24000.0
2011-09-06 12:20:00,17.79,17.8,17.76,17.77,41700.0,17.4638,17.4737,17.4344,17.4442,41700.0
2011-09-06 12:30:00,17.76,17.77,17.73,17.75,14900.0,17.4344,17.4442,17.4049,17.4246,14900.0
2011-09-06 12:40:00,17.75,17.75,17.71,17.73,11800.0,17.4246,17.4246,17.3853,17.4049,11800.0
2011-09-06 12:50:00,17.72,17.74,17.7,17.73,15800.0,17.3951,17.4148,17.3755,17.4049,15800.0
2011-09-06 13:00:00,17.74,17.79,17.73,17.78,16000.0,17.4148,17.4638,17.4049,17.454,16000.0
2011-09-06 13:10:00,17.78,17.83,17.78,17.8,22800.0,17.454,17.5031,17.454,17.4737,22800.0
2011-09-06 13:20:00,17.8,17.83,17.79,17.79,21000.0,17.4737,17.5031,17.4638,17.4638,21000.0
2011-09-06 13:30:00,17.78,17.79,17.73,17.79,16900.0,17.454,17.4638,17.4049,17.4638,16900.0
2011-09-06 13:40:00,17.79,17.91,17.79,17.9,21300.0,17.4638,17.5816,17.4638,17.5718,21300.0
2011-09-06 13:50:00,17.91,17.94,17.89,17.91,20800.0,17.5816,17.6111,17.562,17.5816,20800.0
2011-09-06 14:00:00,17.9,17.95,17.89,17.94,18900.0,17.5718,17.6209,17.562,17.6111,18900.0
2011-09-06 14:10:00,17.94,18.09,17.94,18.08,24700.0,17.6111,17.7583,17.6111,17.7485,24700.0
2011-09-06 14:20:00,18.08,18.1,18.05,18.06,27900.0,17.7485,17.7682,17.7191,17.7289,27900.0
2011-09-06 14:30:00,18.06,18.06,17.97,17.98,23900.0,17.7289,17.7289,17.6405,17.6504,23900.0
2011-09-06 14:40:00,17.98,17.98,17.89,17.89,30100.0,17.6504,17.6504,17.562,17.562,30100.0
2011-09-06 14:50:00,17.89,17.9,17.83,17.84,27400.0,17.562,17.5718,17.5031,17.5129,27400.0
2011-09-06 15:00:00,17.85,17.86,17.76,17.78,52200.0,17.5227,17.5326,17.4344,17.454,52200.0
2011-09-06 15:10:00,17.78,17.79,17.74,17.77,40300.0,17.454,17.4638,17.4148,17.4442,40300.0
2011-09-06 15:20:00,17.76,17.84,17.76,17.78,51700.0,17.4344,17.5129,17.4344,17.454,51700.0
2011-09-06 15:30:00,17.78,17.85,17.74,17.84,59300.0,17.454,17.5227,17.4148,17.5129,59300.0
2011-09-06 15:40:00,17.85,17.97,17.85,17.95,73500.0,17.5227,17.6405,17.5227,17.6209,73500.0
2011-09-06 15:50:00,17.95,18.05,17.93,18.01,162000.0,17.6209,17.7191,17.6013,17.6798,162000.0
2011-09-07 09:30:00,18.38,18.38,18.18,18.19,33100.0,18.043,18.043,17.8467,17.8565,33100.0
2011-09-07 09:40:00,18.19,18.38,18.18,18.33,55200.0,17.8565,18.043,17.8467,17.9939,55200.0
2011-09-07 09:50:00,18.33,18.43,18.33,18.41,29200.0,17.9939,18.0921,17.9939,18.0725,29200.0
2011-09-07 10:00:00,18.41,18.51,18.41,18.49,27700.0,18.0725,18.1706,18.0725,18.151,27700.0
2011-09-07 10:10:00,18.49,18.52,18.45,18.48,32300.0,18.151,18.1805,18.1117,18.1412,32300.0
2011-09-07 10:20:00,18.48,18.5,18.37,18.37,27300.0,18.1412,18.1608,18.0332,18.0332,27300.0
2011-09-07 10:30:00,18.36,18.42,18.35,18.38,18500.0,18.0234,18.0823,18.0136,18.043,18500.0
2011-09-07 10:40:00,18.38,18.44,18.37,18.37,14200.0,18.043,18.1019,18.0332,18.0332,14200.0
2011-09-07 10:50:00,18.36,18.37,18.32,18.35,16200.0,18.0234,18.0332,17.9841,18.0136,16200.0
2011-09-07 11:00:00,18.36,18.42,18.33,18.39,26700.0,18.0234,18.0823,17.9939,18.0528,26700.0
2011-09-07 11:10:00,18.39,18.42,18.37,18.37,25200.0,18.0528,18.0823,18.0332,18.0332,25200.0
2011-09-07 11:20:00,18.37,18.43,18.37,18.42,19000.0,18.0332,18.0921,18.0332,18.0823,19000.0
2011-09-07 11:30:00,18.43,18.44,18.37,18.37,24500.0,18.0921,18.1019,18.0332,18.0332,24500.0
2011-09-07 11:40:00,18.37,18.43,18.36,18.42,21000.0,18.0332,18.0921,18.0234,18.0823,21000.0
2011-09-07 11:50:00,18.43,18.45,18.38,18.38,28100.0,18.0921,18.1117,18.043,18.043,28100.0
2011-09-07 12:00:00,18.38,18.39,18.34,18.35,14000.0,18.043,18.0528,18.0038,18.0136,14000.0
2011-09-07 12:10:00,18.35,18.4,18.35,18.39,12700.0,18.0136,18.0627,18.0136,18.0528,12700.0
2011-09-07 12:20:00,18.39,18.39,18.34,18.36,17100.0,18.0528,18.0528,18.0038,18.0234,17100.0
2011-09-07 12:30:00,18.36,18.44,18.36,18.44,20900.0,18.0234,18.1019,18.0234,18.1019,20900.0
2011-09-07 12:40:00,18.44,18.45,18.42,18.43,34700.0,18.1019,18.1117,18.0823,18.0921,34700.0
2011-09-07 12:50:00,18.43,18.45,18.42,18.44,21800.0,18.0921,18.1117,18.0823,18.1019,21800.0
2011-09-07 13:00:00,18.44,18.48,18.43,18.46,32700.0,18.1019,18.1412,18.0921,18.1216,32700.0
2011-09-07 13:10:00,18.46,18.52,18.46,18.52,15400.0,18.1216,18.1805,18.1216,18.1805,15400.0
2011-09-07 13:20:00,18.51,18.53,18.48,18.49,37000.0,18.1706,18.1903,18.1412,18.151,37000.0
2011-09-07 13:30:00,18.49,18.5,18.45,18.48,65600.0,18.151,18.1608,18.1117,18.1412,65600.0
2011-09-07 13:40:00,18.48,18.54,18.48,18.53,50000.0,18.1412,18.2001,18.1412,18.1903,50000.0
2011-09-07 13:50:00,18.52,18.6,18.5,18.58,21100.0,18.1805,18.259,18.1608,18.2394,21100.0
2011-09-07 14:00:00,18.58,18.67,18.57,18.64,24300.0,18.2394,18.3277,18.2295,18.2983,24300.0
2011-09-07 14:10:00,18.64,18.67,18.63,18.66,12600.0,18.2983,18.3277,18.2884,18.3179,12600.0
2011-09-07 14:20:00,18.65,18.65,18.6,18.65,16900.0,18.3081,18.3081,18.259,18.3081,16900.0
2011-09-07 14:30:00,18.65,18.65,18.61,18.62,22000.0,18.3081,18.3081,18.2688,18.2786,22000.0
2011-09-07 14:40:00,18.62,18.68,18.62,18.68,18700.0,18.2786,18.3375,18.2786,18.3375,18700.0
2011-09-07 14:50:00,18.68,18.68,18.64,18.64,15600.0,18.3375,18.3375,18.2983,18.2983,15600.0
2011-09-07 15:00:00,18.64,18.65,18.6,18.63,26500.0,18.2983,18.3081,18.259,18.2884,26500.0
2011-09-07 15:10:00,18.62,18.62,18.58,18.58,17500.0,18.2786,18.2786,18.2394,18.2394,17500.0
2011-09-07 15:20:00,18.58,18.59,18.54,18.57,23000.0,18.2394,18.2492,18.2001,18.2295,23000.0
2011-09-07 15:30:00,18.57,18.58,18.5,18.51,26100.0,18.2295,18.2394,18.1608,18.1706,26100.0
2011-09-07 15:40:00,18.51,18.62,18.51,18.61,73900.0,18.1706,18.2786,18.1706,18.2688,73900.0
2011-09-07 15:50:00,18.61,18.64,18.57,18.63,124300.0,18.2688,18.2983,18.2295,18.2884,124300.0
2011-09-08 09:30:00,18.41,18.52,18.36,18.49,24200.0,18.0725,18.1805,18.0234,18.151,24200.0
2011-09-08 09:40:00,18.48,18.54,18.46,18.46,21600.0,18.1412,18.2001,18.1216,18.1216,21600.0
2011-09-08 09:50:00,18.46,18.46,18.31,18.36,31700.0,18.1216,18.1216,17.9743,18.0234,31700.0
2011-09-08 10:00:00,18.35,18.38,18.25,18.38,54100.0,18.0136,18.043,17.9154,18.043,54100.0
2011-09-08 10:10:00,18.37,18.5,18.36,18.5,29000.0,18.0332,18.1608,18.0234,18.1608,29000.0
2011-09-08 10:20:00,18.5,18.55,18.46,18.47,19500.0,18.1608,18.2099,18.1216,18.1314,19500.0
2011-09-08 10:30:00,18.48,18.58,18.48,18.5,26800.0,18.1412,18.2394,18.1412,18.1608,26800.0
2011-09-08 10:40:00,18.51,18.59,18.47,18.47,19700.0,18.1706,18.2492,18.1314,18.1314,19700.0
2011-09-08 10:50:00,18.48,18.6,18.47,18.59,16200.0,18.1412,18.259,18.1314,18.2492,16200.0
2011-09-08 11:00:00,18.6,18.63,18.58,18.61,26600.0,18.259,18.2884,18.2394,18.2688,26600.0
2011-09-08 11:10:00,18.61,18.61,18.54,18.57,19600.0,18.2688,18.2688,18.2001,18.2295,19600.0
2011-09-08 11:20:00,18.57,18.59,18.55,18.55,12000.0,18.2295,18.2492,18.2099,18.2099,12000.0
2011-09-08 11:30:00,18.55,18.63,18.53,18.63,21000.0,18.2099,18.2884,18.1903,18.2884,21000.0
2011-09-08 11:40:00,18.62,18.65,18.57,18.57,15700.0,18.2786,18.3081,18.2295,18.2295,15700.0
2011-09-08 11:50:00,18.57,18.61,18.47,18.5,25400.0,18.2295,18.2688,18.1314,18.1608,25400.0
2011-09-08 12:00:00,18.5,18.5,18.4,18.44,27400.0,18.1608,18.1608,18.0627,18.1019,27400.0
2011-09-08 12:10:00,18.44,18.51,18.44,18.51,13000.0,18.1019,18.1706,18.1019,18.1706,13000.0
2011-09-08 12:20:00,18.51,18.54,18.47,18.47,13400.0,18.1706,18.2001,18.1314,18.1314,13400.0
2011-09-08 12:30:00,18.47,18.47,18.42,18.44,13600.0,18.1314,18.1314,18.0823,18.1019,13600.0
2011-09-08 12:40:00,18.45,18.5,18.43,18.47,27300.0,18.1117,18.1608,18.0921,18.1314,27300.0
2011-09-08 12:50:00,18.47,18.61,18.47,18.59,20400.0,18.1314,18.2688,18.1314,18.2492,20400.0
2011-09-08 13:00:00,18.6,18.61,18.55,18.61,19300.0,18.259,18.2688,18.2099,18.2688,19300.0
2011-09-08 13:10:00,18.61,18.61,18.53,18.58,19800.0,18.2688,18.2688,18.1903,18.2394,19800.0
2011-09-08 13:20:00,18.58,18.6,18.53,18.56,22400.0,18.2394,18.259,18.1903,18.2197,22400.0
2011-09-08 13:30:00,18.57,18.62,18.45,18.49,45500.0,18.2295,18.2786,18.1117,18.151,45500.0
2011-09-08 13:40:00,18.49,18.49,18.34,18.37,31400.0,18.151,18.151,18.0038,18.0332,31400.0
2011-09-08 13:50:00,18.38,18.41,18.33,18.4,42000.0,18.043,18.0725,17.9939,18.0627,42000.0
2011-09-08 14:00:00,18.39,18.45,18.35,18.44,42700.0,18.0528,18.1117,18.0136,18.1019,42700.0
2011-09-08 14:10:00,18.43,18.48,18.41,18.43,22000.0,18.0921,18.1412,18.0725,18.0921,22000.0
2011-09-08 14:20:00,18.43,18.43,18.31,18.36,35300.0,18.0921,18.0921,17.9743,18.0234,35300.0
2011-09-08 14:30:00,18.34,18.43,18.33,18.41,24900.0,18.0038,18.0921,17.9939,18.0725,24900.0
2011-09-08 14:40:00,18.41,18.44,18.39,18.4,29900.0,18.0725,18.1019,18.0528,18.0627,29900.0
2011-09-08 14:50:00,18.4,18.45,18.37,18.43,35500.0,18.0627,18.1117,18.0332,18.0921,35500.0
2011-09-08 15:00:00,18.43,18.44,18.36,18.38,57800.0,18.0921,18.1019,18.0234,18.043,57800.0
2011-09-08 15:10:00,18.38,18.39,18.31,18.36,34400.0,18.043,18.0528,17.9743,18.0234,34400.0
2011-09-08 15:20:00,18.36,18.43,18.35,18.43,43500.0,18.0234,18.0921,18.0136,18.0921,43500.0
2011-09-08 15:30:00,18.43,18.46,18.38,18.43,58100.0,18.0921,18.1216,18.043,18.0921,58100.0
2011-09-08 15:40:00,18.44,18.51,18.43,18.47,71300.0,18.1019,18.1706,18.0921,18.1314,71300.0
2011-09-08 15:50:00,18.48,18.48,18.38,18.41,127200.0,18.1412,18.1412,18.043,18.0725,127200.0
2011-09-09 09:30:00,18.13,18.27,17.97,18.05,28400.0,17.7976,17.935,17.6405,17.7191,28400.0
2011-09-09 09:40:00,18.04,18.08,17.88,18.07,67600.0,17.7093,17.7485,17.5522,17.7387,67600.0
2011-09-09 09:50:00,18.08,18.18,18.02,18.14,65800.0,17.7485,17.8467,17.6896,17.8074,65800.0
2011-09-09 10:00:00,18.13,18.24,18.13,18.16,41000.0,17.7976,17.9056,17.7976,17.8271,41000.0
2011-09-09 10:10:00,18.18,18.19,18.08,18.14,23100.0,17.8467,17.8565,17.7485,17.8074,23100.0
2011-09-09 10:20:00,18.13,18.32,18.12,18.32,31100.0,17.7976,17.9841,17.7878,17.9841,31100.0
2011-09-09 10:30:00,18.32,18.34,18.22,18.24,29100.0,17.9841,18.0038,17.886,17.9056,29100.0
2011-09-09 10:40:00,18.25,18.32,18.22,18.3,20900.0,17.9154,17.9841,17.886,17.9645,20900.0
2011-09-09 10:50:00,18.31,18.33,18.24,18.24,44600.0,17.9743,17.9939,17.9056,17.9056,44600.0
2011-09-09 11:00:00,18.23,18.25,18.19,18.25,22800.0,17.8958,17.9154,17.8565,17.9154,22800.0
2011-09-09 11:10:00,18.25,18.3,18.07,18.1,43900.0,17.9154,17.9645,17.7387,17.7682,43900.0
2011-09-09 11:20:00,18.09,18.09,17.89,17.96,55600.0,17.7583,17.7583,17.562,17.6307,55600.0
2011-09-09 11:30:00,17.96,18.03,17.93,17.97,21400.0,17.6307,17.6994,17.6013,17.6405,21400.0
2011-09-09 11:40:00,17.97,17.97,17.76,17.76,31100.0,17.6405,17.6405,17.4344,17.4344,31100.0
2011-09-09 11:50:00,17.75,17.82,17.73,17.78,12100.0,17.4246,17.4933,17.4049,17.454,12100.0
2011-09-09 12:00:00,17.78,17.81,17.72,17.72,18600.0,17.454,17.4835,17.3951,17.3951,18600.0
2011-09-09 12:10:00,17.73,17.74,17.68,17.72,22600.0,17.4049,17.4148,17.3559,17.3951,22600.0
2011-09-09 12:20:00,17.73,17.78,17.72,17.74,16700.0,17.4049,17.454,17.3951,17.4148,16700.0
2011-09-09 12:30:00,17.74,17.76,17.62,17.67,20600.0,17.4148,17.4344,17.297,17.346,20600.0
2011-09-09 12:40:00,17.67,17.7,17.64,17.69,19100.0,17.346,17.3755,17.3166,17.3657,19100.0
2011-09-09 12:50:00,17.68,17.81,17.67,17.81,33800.0,17.3559,17.4835,17.346,17.4835,33800.0
2011-09-09 13:00:00,17.8,17.82,17.74,17.82,24900.0,17.4737,17.4933,17.4148,17.4933,24900.0
2011-09-09 13:10:00,17.81,17.94,17.8,17.88,16200.0,17.4835,17.6111,17.4737,17.5522,16200.0
2011-09-09 13:20:00,17.87,17.87,17.77,17.81,27200.0,17.5424,17.5424,17.4442,17.4835,27200.0
2011-09-09 13:30:00,17.81,17.81,17.75,17.78,20600.0,17.4835,17.4835,17.4246,17.454,20600.0
2011-09-09 13:40:00,17.78,17.8,17.68,17.68,54100.0,17.454,17.4737,17.3559,17.3559,54100.0
2011-09-09 13:50:00,17.67,17.7,17.66,17.68,17800.0,17.346,17.3755,17.3362,17.3559,17800.0
2011-09-09 14:00:00,17.68,17.71,17.66,17.71,27000.0,17.3559,17.3853,17.3362,17.3853,27000.0
2011-09-09 14:10:00,17.71,17.71,17.58,17.6,37400.0,17.3853,17.3853,17.2577,17.2773,37400.0
2011-09-09 14:20:00,17.61,17.66,17.6,17.61,34400.0,17.2871,17.3362,17.2773,17.2871,34400.0
2011-09-09 14:30:00,17.6,17.71,17.59,17.68,204300.0,17.2773,17.3853,17.2675,17.3559,204300.0
2011-09-09 14:40:00,17.68,17.82,17.68,17.74,144500.0,17.3559,17.4933,17.3559,17.4148,144500.0
2011-09-09 14:50:00,17.73,17.76,17.69,17.71,96800.0,17.4049,17.4344,17.3657,17.3853,96800.0
2011-09-09 15:00:00,17.71,17.75,17.69,17.75,73000.0,17.3853,17.4246,17.3657,17.4246,73000.0
2011-09-09 15:10:00,17.74,17.74,17.67,17.72,135100.0,17.4148,17.4148,17.346,17.3951,135100.0
2011-09-09 15:20:00,17.71,17.72,17.62,17.62,56200.0,17.3853,17.3951,17.297,17.297,56200.0
2011-09-09 15:30:00,17.62,17.76,17.62,17.76,56500.0,17.297,17.4344,17.297,17.4344,56500.0
2011-09-09 15:40:00,17.75,17.85,17.72,17.83,78200.0,17.4246,17.5227,17.3951,17.5031,78200.0
2011-09-09 15:50:00,17.82,17.86,17.76,17.76,142700.0,17.4933,17.5326,17.4344,17.4344,142700.0
2011-09-12 09:30:00,17.44,17.61,17.38,17.55,30400.0,17.1203,17.2871,17.0614,17.2282,30400.0
2011-09-12 09:40:00,17.54,17.65,17.5,17.6,36600.0,17.2184,17.3264,17.1792,17.2773,36600.0
2011-09-12 09:50:00,17.6,17.83,17.58,17.77,41900.0,17.2773,17.5031,17.2577,17.4442,41900.0
2011-09-12 10:00:00,17.8,17.87,17.73,17.84,32700.0,17.4737,17.5424,17.4049,17.5129,32700.0
2011-09-12 10:10:00,17.84,17.85,17.63,17.65,28600.0,17.5129,17.5227,17.3068,17.3264,28600.0
2011-09-12 10:20:00,17.65,17.7,17.56,17.56,20900.0,17.3264,17.3755,17.2381,17.2381,20900.0
2011-09-12 10:30:00,17.55,17.6,17.5,17.6,27000.0,17.2282,17.2773,17.1792,17.2773,27000.0
2011-09-12 10:40:00,17.6,17.6,17.42,17.44,22000.0,17.2773,17.2773,17.1006,17.1203,22000.0
2011-09-12 10:50:00,17.43,17.5,17.38,17.39,31500.0,17.1104,17.1792,17.0614,17.0712,31500.0
2011-09-12 11:00:00,17.38,17.46,17.37,17.44,34100.0,17.0614,17.1399,17.0515,17.1203,34100.0
2011-09-12 11:10:00,17.44,17.47,17.38,17.47,33300.0,17.1203,17.1497,17.0614,17.1497,33300.0
2011-09-12 11:20:00,17.48,17.57,17.48,17.56,21000.0,17.1595,17.2479,17.1595,17.2381,21000.0
2011-09-12 11:30:00,17.55,17.61,17.52,17.6,26700.0,17.2282,17.2871,17.1988,17.2773,26700.0
2011-09-12 11:40:00,17.6,17.65,17.6,17.6,15100.0,17.2773,17.3264,17.2773,17.2773,15100.0
2011-09-12 11:50:00,17.59,17.59,17.49,17.49,14800.0,17.2675,17.2675,17.1693,17.1693,14800.0
2011-09-12 12:00:00,17.5,17.54,17.45,17.47,15900.0,17.1792,17.2184,17.1301,17.1497,15900.0
2011-09-12 12:10:00,17.46,17.49,17.4,17.4,23000.0,17.1399,17.1693,17.081,17.081,23000.0
2011-09-12 12:20:00,17.4,17.48,17.39,17.48,32700.0,17.081,17.1595,17.0712,17.1595,32700.0
2011-09-12 12:30:00,17.48,17.5,17.42,17.42,31300.0,17.1595,17.1792,17.1006,17.1006,31300.0
2011-09-12 12:40:00,17.41,17.42,17.38,17.39,13900.0,17.0908,17.1006,17.0614,17.0712,13900.0
2011-09-12 12:50:00,17.39,17.46,17.39,17.46,12100.0,17.0712,17.1399,17.0712,17.1399,12100.0
2011-09-12 13:00:00,17.46,17.53,17.45,17.47,21500.0,17.1399,17.2086,17.1301,17.1497,21500.0
2011-09-12 13:10:00,17.47,17.5,17.4,17.42,18600.0,17.1497,17.1792,17.081,17.1006,18600.0
2011-09-12 13:20:00,17.42,17.43,17.38,17.38,13100.0,17.1006,17.1104,17.0614,17.0614,13100.0
2011-09-12 13:30:00,17.39,17.4,17.28,17.3,23800.0,17.0712,17.081,16.9632,16.9828,23800.0
2011-09-12 13:40:00,17.3,17.36,17.3,17.34,17800.0,16.9828,17.0417,16.9828,17.0221,17800.0
2011-09-12 13:50:00,17.34,17.41,17.34,17.39,23700.0,17.0221,17.0908,17.0221,17.0712,23700.0
2011-09-12 14:00:00,17.39,17.39,17.28,17.31,26000.0,17.0712,17.0712,16.9632,16.9926,26000.0
2011-09-12 14:10:00,17.3,17.35,17.27,17.3,27300.0,16.9828,17.0319,16.9534,16.9828,27300.0
2011-09-12 14:20:00,17.3,17.39,17.3,17.36,24800.0,16.9828,17.0712,16.9828,17.0417,24800.0
2011-09-12 14:30:00,17.38,17.55,17.35,17.51,54600.0,17.0614,17.2282,17.0319,17.189,54600.0
2011-09-12 14:40:00,17.52,17.64,17.51,17.56,48000.0,17.1988,17.3166,17.189,17.2381,48000.0
2011-09-12 14:50:00,17.55,17.56,17.44,17.46,36400.0,17.2282,17.2381,17.1203,17.1399,36400.0
2011-09-12 15:00:00,17.47,17.49,17.41,17.42,43500.0,17.1497,17.1693,17.0908,17.1006,43500.0
2011-09-12 15:10:00,17.43,17.48,17.36,17.43,39700.0,17.1104,17.1595,17.0417,17.1104,39700.0
2011-09-12 15:20:00,17.43,17.55,17.38,17.52,65600.0,17.1104,17.2282,17.0614,17.1988,65600.0
2011-09-12 15:30:00,17.52,17.6,17.52,17.58,82500.0,17.1988,17.2773,17.1988,17.2577,82500.0
2011-09-12 15:40:00,17.58,17.7,17.56,17.67,83300.0,17.2577,17.3755,17.2381,17.346,83300.0
2011-09-12 15:50:00,17.66,17.81,17.66,17.78,171100.0,17.3362,17.4835,17.3362,17.454,171100.0
2011-09-13 09:30:00,17.81,17.89,17.66,17.66,42500.0,17.4835,17.562,17.3362,17.3362,42500.0
2011-09-13 09:40:00,17.67,17.87,17.6,17.82,64100.0,17.346,17.5424,17.2773,17.4933,64100.0
2011-09-13 09:50:00,17.84,18.08,17.84,18.02,33800.0,17.5129,17.7485,17.5129,17.6896,33800.0
2011-09-13 10:00:00,18.02,18.23,18.02,18.19,64000.0,17.6896,17.8958,17.6896,17.8565,64000.0
2011-09-13 10:10:00,18.19,18.23,18.12,18.13,38000.0,17.8565,17.8958,17.7878,17.7976,38000.0
2011-09-13 10:20:00,18.11,18.17,18.06,18.08,21500.0,17.778,17.8369,17.7289,17.7485,21500.0
2011-09-13 10:30:00,18.09,18.14,17.99,18.05,24900.0,17.7583,17.8074,17.6602,17.7191,24900.0
2011-09-13 10:40:00,18.05,18.08,18.01,18.07,24700.0,17.7191,17.7485,17.6798,17.7387,24700.0
2011-09-13 10:50:00,18.07,18.09,17.94,18.01,66300.0,17.7387,17.7583,17.6111,17.6798,66300.0
2011-09-13 11:00:00,18.01,18.03,17.96,18.0,36300.0,17.6798,17.6994,17.6307,17.67,36300.0
2011-09-13 11:10:00,18.0,18.05,17.98,17.98,24800.0,17.67,17.7191,17.6504,17.6504,24800.0
2011-09-13 11:20:00,17.99,18.0,17.91,17.98,30300.0,17.6602,17.67,17.5816,17.6504,30300.0
2011-09-13 11:30:00,17.99,18.05,17.96,18.03,16600.0,17.6602,17.7191,17.6307,17.6994,16600.0
2011-09-13 11:40:00,18.03,18.09,18.01,18.06,24100.0,17.6994,17.7583,17.6798,17.7289,24100.0
2011-09-13 11:50:00,18.03,18.08,18.01,18.03,15500.0,17.6994,17.7485,17.6798,17.6994,15500.0
2011-09-13 12:00:00,18.03,18.07,17.97,18.07,49800.0,17.6994,17.7387,17.6405,17.7387,49800.0
2011-09-13 12:10:00,18.07,18.12,18.03,18.1,18300.0,17.7387,17.7878,17.6994,17.7682,18300.0
2011-09-13 12:20:00,18.1,18.12,18.05,18.11,15100.0,17.7682,17.7878,17.7191,17.778,15100.0
2011-09-13 12:30:00,18.1,18.17,18.07,18.15,37900.0,17.7682,17.8369,17.7387,17.8172,37900.0
2011-09-13 12:40:00,18.16,18.21,18.14,18.18,33600.0,17.8271,17.8761,17.8074,17.8467,33600.0
2011-09-13 12:50:00,18.18,18.24,18.18,18.23,24700.0,17.8467,17.9056,17.8467,17.8958,24700.0
2011-09-13 13:00:00,18.22,18.3,18.22,18.26,30300.0,17.886,17.9645,17.886,17.9252,30300.0
2011-09-13 13:10:00,18.25,18.3,18.23,18.27,31900.0,17.9154,17.9645,17.8958,17.935,31900.0
2011-09-13 13:20:00,18.26,18.34,18.26,18.3,31300.0,17.9252,18.0038,17.9252,17.9645,31300.0
2011-09-13 13:30:00,18.29,18.29,18.23,18.26,17000.0,17.9547,17.9547,17.8958,17.9252,17000.0
2011-09-13 13:40:00,18.26,18.32,18.24,18.31,24600.0,17.9252,17.9841,17.9056,17.9743,24600.0
2011-09-13 13:50:00,18.31,18.33,18.24,18.26,43700.0,17.9743,17.9939,17.9056,17.9252,43700.0
2011-09-13 14:00:00,18.25,18.25,18.19,18.2,39900.0,17.9154,17.9154,17.8565,17.8663,39900.0
2011-09-13 14:10:00,18.2,18.23,18.17,18.2,23000.0,17.8663,17.8958,17.8369,17.8663,23000.0
2011-09-13 14:20:00,18.21,18.3,18.21,18.3,26700.0,17.8761,17.9645,17.8761,17.9645,26700.0
2011-09-13 14:30:00,18.31,18.33,18.26,18.27,21500.0,17.9743,17.9939,17.9252,17.935,21500.0
2011-09-13 14:40:00,18.27,18.29,18.17,18.17,51400.0,17.935,17.9547,17.8369,17.8369,51400.0
2011-09-13 14:50:00,18.17,18.2,18.14,18.17,58400.0,17.8369,17.8663,17.8074,17.8369,58400.0
2011-09-13 15:00:00,18.17,18.22,18.14,18.19,41500.0,17.8369,17.886,17.8074,17.8565,41500.0
2011-09-13 15:10:00,18.19,18.21,18.07,18.07,42500.0,17.8565,17.8761,17.7387,17.7387,42500.0
2011-09-13 15:20:00,18.06,18.17,18.04,18.16,40400.0,17.7289,17.8369,17.7093,17.8271,40400.0
2011-09-13 15:30:00,18.17,18.23,18.16,18.2,58200.0,17.8369,17.8958,17.8271,17.8663,58200.0
2011-09-13 15:40:00,18.2,18.25,18.17,18.23,52900.0,17.8663,17.9154,17.8369,17.8958,52900.0
2011-09-13 15:50:00,18.23,18.25,18.16,18.21,125400.0,17.8958,17.9154,17.8271,17.8761,125400.0
2011-09-14 09:30:00,18.34,18.34,18.15,18.17,16000.0,18.0038,18.0038,17.8172,17.8369,16000.0
2011-09-14 09:40:00,18.16,18.32,18.15,18.25,21500.0,17.8271,17.9841,17.8172,17.9154,21500.0
2011-09-14 09:50:00,18.24,18.27,18.12,18.14,22800.0,17.9056,17.935,17.7878,17.8074,22800.0
2011-09-14 10:00:00,18.12,18.15,18.03,18.09,26500.0,17.7878,17.8172,17.6994,17.7583,26500.0
2011-09-14 10:10:00,18.09,18.18,17.91,17.94,36100.0,17.7583,17.8467,17.5816,17.6111,36100.0
2011-09-14 10:20:00,17.94,18.03,17.82,17.99,64300.0,17.6111,17.6994,17.4933,17.6602,64300.0
2011-09-14 10:30:00,17.98,18.04,17.91,18.03,28300.0,17.6504,17.7093,17.5816,17.6994,28300.0
2011-09-14 10:40:00,18.03,18.03,17.89,17.92,36800.0,17.6994,17.6994,17.562,17.5915,36800.0
2011-09-14 10:50:00,17.92,18.02,17.92,18.02,16800.0,17.5915,17.6896,17.5915,17.6896,16800.0
2011-09-14 11:00:00,18.0,18.11,17.97,18.09,19700.0,17.67,17.778,17.6405,17.7583,19700.0
2011-09-14 11:10:00,18.1,18.14,18.08,18.09,12600.0,17.7682,17.8074,17.7485,17.7583,12600.0
2011-09-14 11:20:00,18.08,18.18,18.07,18.18,11100.0,17.7485,17.8467,17.7387,17.8467,11100.0
2011-09-14 11:30:00,18.16,18.18,18.13,18.18,14100.0,17.8271,17.8467,17.7976,17.8467,14100.0
2011-09-14 11:40:00,18.17,18.17,18.12,18.14,13900.0,17.8369,17.8369,17.7878,17.8074,13900.0
2011-09-14 11:50:00,18.15,18.23,18.14,18.23,26800.0,17.8172,17.8958,17.8074,17.8958,26800.0
2011-09-14 12:00:00,18.25,18.31,18.23,18.29,40900.0,17.9154,17.9743,17.8958,17.9547,40900.0
2011-09-14 12:10:00,18.29,18.3,18.24,18.24,17300.0,17.9547,17.9645,17.9056,17.9056,17300.0
2011-09-14 12:20:00,18.23,18.27,18.22,18.26,29200.0,17.8958,17.935,17.886,17.9252,29200.0
2011-09-14 12:30:00,18.26,18.39,18.26,18.39,29700.0,17.9252,18.0528,17.9252,18.0528,29700.0
2011-09-14 12:40:00,18.39,18.42,18.38,18.38,26800.0,18.0528,18.0823,18.043,18.043,26800.0
2011-09-14 12:50:00,18.38,18.38,18.32,18.34,16600.0,18.043,18.043,17.9841,18.0038,16600.0
2011-09-14 13:00:00,18.34,18.41,18.34,18.41,15700.0,18.0038,18.0725,18.0038,18.0725,15700.0
2011-09-14 13:10:00,18.41,18.42,18.38,18.41,16400.0,18.0725,18.0823,18.043,18.0725,16400.0
2011-09-14 13:20:00,18.42,18.43,18.39,18.42,25600.0,18.0823,18.0921,18.0528,18.0823,25600.0
2011-09-14 13:30:00,18.41,18.49,18.39,18.49,39000.0,18.0725,18.151,18.0528,18.151,39000.0
2011-09-14 13:40:00,18.49,18.54,18.47,18.53,34900.0,18.151,18.2001,18.1314,18.1903,34900.0
2011-09-14 13:50:00,18.52,18.59,18.46,18.48,46400.0,18.1805,18.2492,18.1216,18.1412,46400.0
2011-09-14 14:00:00,18.47,18.6,18.47,18.59,41700.0,18.1314,18.259,18.1314,18.2492,41700.0
2011-09-14 14:10:00,18.59,18.68,18.55,18.68,42300.0,18.2492,18.3375,18.2099,18.3375,42300.0
2011-09-14 14:20:00,18.68,18.69,18.61,18.63,36600.0,18.3375,18.3473,18.2688,18.2884,36600.0
2011-09-14 14:30:00,18.63,18.63,18.57,18.58,29400.0,18.2884,18.2884,18.2295,18.2394,29400.0
2011-09-14 14:40:00,18.58,18.61,18.57,18.58,24600.0,18.2394,18.2688,18.2295,18.2394,24600.0
2011-09-14 14:50:00,18.58,18.65,18.58,18.63,35700.0,18.2394,18.3081,18.2394,18.2884,35700.0
2011-09-14 15:00:00,18.64,18.71,18.64,18.7,45200.0,18.2983,18.367,18.2983,18.3572,45200.0
2011-09-14 15:10:00,18.7,18.77,18.7,18.76,36900.0,18.3572,18.4259,18.3572,18.4161,36900.0
2011-09-14 15:20:00,18.76,18.8,18.71,18.77,42800.0,18.4161,18.4553,18.367,18.4259,42800.0
2011-09-14 15:30:00,18.77,18.82,18.75,18.75,71000.0,18.4259,18.475,18.4062,18.4062,71000.0
2011-09-14 15:40:00,18.74,18.75,18.52,18.56,101500.0,18.3964,18.4062,18.1805,18.2197,101500.0
2011-09-14 15:50:00,18.56,18.63,18.5,18.54,210300.0,18.2197,18.2884,18.1608,18.2001,210300.0
2011-09-15 09:30:00,18.81,18.81,18.6,18.68,42000.0,18.4651,18.4651,18.259,18.3375,42000.0
2011-09-15 09:40:00,18.69,18.7,18.56,18.6,45500.0,18.3473,18.3572,18.2197,18.259,45500.0
2011-09-15 09:50:00,18.6,18.69,18.6,18.62,35300.0,18.259,18.3473,18.259,18.2786,35300.0
2011-09-15 10:00:00,18.63,18.83,18.61,18.75,58000.0,18.2884,18.4848,18.2688,18.4062,58000.0
2011-09-15 10:10:00,18.75,18.81,18.71,18.73,55100.0,18.4062,18.4651,18.367,18.3866,55100.0
2011-09-15 10:20:00,18.73,18.73,18.55,18.6,23900.0,18.3866,18.3866,18.2099,18.259,23900.0
2011-09-15 10:30:00,18.6,18.6,18.51,18.55,17700.0,18.259,18.259,18.1706,18.2099,17700.0
2011-09-15 10:40:00,18.55,18.61,18.55,18.61,19900.0,18.2099,18.2688,18.2099,18.2688,19900.0
2011-09-15 10:50:00,18.61,18.61,18.52,18.55,29300.0,18.2688,18.2688,18.1805,18.2099,29300.0
2011-09-15 11:00:00,18.55,18.59,18.46,18.58,37900.0,18.2099,18.2492,18.1216,18.2394,37900.0
2011-09-15 11:10:00,18.6,18.65,18.57,18.63,17000.0,18.259,18.3081,18.2295,18.2884,17000.0
2011-09-15 11:20:00,18.63,18.67,18.57,18.62,18000.0,18.2884,18.3277,18.2295,18.2786,18000.0
2011-09-15 11:30:00,18.63,18.73,18.63,18.72,31800.0,18.2884,18.3866,18.2884,18.3768,31800.0
2011-09-15 11:40:00,18.72,18.75,18.7,18.74,25800.0,18.3768,18.4062,18.3572,18.3964,25800.0
2011-09-15 11:50:00,18.74,18.76,18.71,18.75,20900.0,18.3964,18.4161,18.367,18.4062,20900.0
2011-09-15 12:00:00,18.75,18.77,18.72,18.76,19100.0,18.4062,18.4259,18.3768,18.4161,19100.0
2011-09-15 12:10:00,18.77,18.79,18.74,18.77,26500.0,18.4259,18.4455,18.3964,18.4259,26500.0
2011-09-15 12:20:00,18.76,18.76,18.72,18.74,26000.0,18.4161,18.4161,18.3768,18.3964,26000.0
2011-09-15 12:30:00,18.75,18.82,18.74,18.81,18400.0,18.4062,18.475,18.3964,18.4651,18400.0
2011-09-15 12:40:00,18.81,18.83,18.8,18.82,13000.0,18.4651,18.4848,18.4553,18.475,13000.0
2011-09-15 12:50:00,18.83,18.83,18.79,18.82,14700.0,18.4848,18.4848,18.4455,18.475,14700.0
2011-09-15 13:00:00,18.82,18.84,18.79,18.82,19000.0,18.475,18.4946,18.4455,18.475,19000.0
2011-09-15 13:10:00,18.83,18.84,18.81,18.81,13600.0,18.4848,18.4946,18.4651,18.4651,13600.0
2011-09-15 13:20:00,18.8,18.83,18.79,18.79,10500.0,18.4553,18.4848,18.4455,18.4455,10500.0
2011-09-15 13:30:00,18.78,18.79,18.74,18.75,17800.0,18.4357,18.4455,18.3964,18.4062,17800.0
2011-09-15 13:40:00,18.75,18.8,18.75,18.77,20900.0,18.4062,18.4553,18.4062,18.4259,20900.0
2011-09-15 13:50:00,18.76,18.79,18.74,18.79,21700.0,18.4161,18.4455,18.3964,18.4455,21700.0
2011-09-15 14:00:00,18.79,18.85,18.79,18.85,18200.0,18.4455,18.5044,18.4455,18.5044,18200.0
2011-09-15 14:10:00,18.85,18.91,18.85,18.88,30800.0,18.5044,18.5633,18.5044,18.5339,30800.0
2011-09-15 14:20:00,18.87,18.87,18.82,18.86,31700.0,18.524,18.524,18.475,18.5142,31700.0
2011-09-15 14:30:00,18.86,18.89,18.84,18.86,28300.0,18.5142,18.5437,18.4946,18.5142,28300.0
2011-09-15 14:40:00,18.86,18.89,18.84,18.89,21900.0,18.5142,18.5437,18.4946,18.5437,21900.0
2011-09-15 14:50:00,18.89,18.92,18.88,18.91,21400.0,18.5437,18.5731,18.5339,18.5633,21400.0
2011-09-15 15:00:00,18.92,18.95,18.91,18.91,31000.0,18.5731,18.6026,18.5633,18.5633,31000.0
2011-09-15 15:10:00,18.91,18.91,18.83,18.83,25300.0,18.5633,18.5633,18.4848,18.4848,25300.0
2011-09-15 15:20:00,18.84,18.85,18.76,18.79,32200.0,18.4946,18.5044,18.4161,18.4455,32200.0
2011-09-15 15:30:00,18.79,18.87,18.79,18.85,93500.0,18.4455,18.524,18.4455,18.5044,93500.0
2011-09-15 15:40:00,18.85,18.91,18.82,18.9,83100.0,18.5044,18.5633,18.475,18.5535,83100.0
2011-09-15 15:50:00,18.9,18.91,18.85,18.9,123400.0,18.5535,18.5633,18.5044,18.5535,123400.0
2011-09-16 09:30:00,19.01,19.04,18.77,18.8,325300.0,18.6615,18.6909,18.4259,18.4553,325300.0
2011-09-16 09:40:00,18.81,18.97,18.75,18.97,79100.0,18.4651,18.6222,18.4062,18.6222,79100.0
2011-09-16 09:50:00,18.98,19.04,18.86,18.86,48400.0,18.632,18.6909,18.5142,18.5142,48400.0
2011-09-16 10:00:00,18.86,18.91,18.78,18.82,28100.0,18.5142,18.5633,18.4357,18.475,28100.0
2011-09-16 10:10:00,18.82,18.94,18.81,18.88,35300.0,18.475,18.5928,18.4651,18.5339,35300.0
2011-09-16 10:20:00,18.89,18.89,18.66,18.66,30600.0,18.5437,18.5437,18.3179,18.3179,30600.0
2011-09-16 10:30:00,18.66,18.71,18.63,18.66,25800.0,18.3179,18.367,18.2884,18.3179,25800.0
2011-09-16 10:40:00,18.66,18.72,18.59,18.6,34100.0,18.3179,18.3768,18.2492,18.259,34100.0
2011-09-16 10:50:00,18.61,18.67,18.59,18.65,20600.0,18.2688,18.3277,18.2492,18.3081,20600.0
2011-09-16 11:00:00,18.66,18.75,18.66,18.75,19700.0,18.3179,18.4062,18.3179,18.4062,19700.0
2011-09-16 11:10:00,18.74,18.79,18.71,18.72,27200.0,18.3964,18.4455,18.367,18.3768,27200.0
2011-09-16 11:20:00,18.72,18.77,18.69,18.75,29700.0,18.3768,18.4259,18.3473,18.4062,29700.0
2011-09-16 11:30:00,18.75,18.76,18.68,18.75,33200.0,18.4062,18.4161,18.3375,18.4062,33200.0
2011-09-16 11:40:00,18.75,18.81,18.74,18.77,19200.0,18.4062,18.4651,18.3964,18.4259,19200.0
2011-09-16 11:50:00,18.78,18.83,18.78,18.82,11500.0,18.4357,18.4848,18.4357,18.475,11500.0
2011-09-16 12:00:00,18.83,18.84,18.8,18.81,25600.0,18.4848,18.4946,18.4553,18.4651,25600.0
2011-09-16 12:10:00,18.82,18.82,18.78,18.81,19300.0,18.475,18.475,18.4357,18.4651,19300.0
2011-09-16 12:20:00,18.8,18.88,18.8,18.85,49200.0,18.4553,18.5339,18.4553,18.5044,49200.0
2011-09-16 12:30:00,18.86,18.91,18.85,18.89,27500.0,18.5142,18.5633,18.5044,18.5437,27500.0
2011-09-16 12:40:00,18.89,18.92,18.87,18.89,22700.0,18.5437,18.5731,18.524,18.5437,22700.0
2011-09-16 12:50:00,18.89,18.89,18.84,18.84,15800.0,18.5437,18.5437,18.4946,18.4946,15800.0
2011-09-16 13:00:00,18.84,18.84,18.78,18.78,31100.0,18.4946,18.4946,18.4357,18.4357,31100.0
2011-09-16 13:10:00,18.78,18.8,18.77,18.77,14200.0,18.4357,18.4553,18.4259,18.4259,14200.0
2011-09-16 13:20:00,18.78,18.79,18.75,18.76,11500.0,18.4357,18.4455,18.4062,18.4161,11500.0
2011-09-16 13:30:00,18.77,18.77,18.66,18.69,23300.0,18.4259,18.4259,18.3179,18.3473,23300.0
2011-09-16 13:40:00,18.7,18.74,18.69,18.72,15500.0,18.3572,18.3964,18.3473,18.3768,15500.0
2011-09-16 13:50:00,18.71,18.77,18.71,18.75,21900.0,18.367,18.4259,18.367,18.4062,21900.0
2011-09-16 14:00:00,18.74,18.8,18.74,18.8,16700.0,18.3964,18.4553,18.3964,18.4553,16700.0
2011-09-16 14:10:00,18.8,18.81,18.73,18.74,15400.0,18.4553,18.4651,18.3866,18.3964,15400.0
2011-09-16 14:20:00,18.75,18.75,18.71,18.71,21400.0,18.4062,18.4062,18.367,18.367,21400.0
2011-09-16 14:30:00,18.71,18.78,18.71,18.78,17700.0,18.367,18.4357,18.367,18.4357,17700.0
2011-09-16 14:40:00,18.78,18.78,18.75,18.78,17300.0,18.4357,18.4357,18.4062,18.4357,17300.0
2011-09-16 14:50:00,18.78,18.8,18.77,18.79,20900.0,18.4357,18.4553,18.4259,18.4455,20900.0
2011-09-16 15:00:00,18.79,18.8,18.7,18.71,37200.0,18.4455,18.4553,18.3572,18.367,37200.0
2011-09-16 15:10:00,18.71,18.75,18.7,18.73,18900.0,18.367,18.4062,18.3572,18.3866,18900.0
2011-09-16 15:20:00,18.73,18.75,18.72,18.73,76800.0,18.3866,18.4062,18.3768,18.3866,76800.0
2011-09-16 15:30:00,18.73,18.76,18.73,18.74,55700.0,18.3866,18.4161,18.3866,18.3964,55700.0
2011-09-16 15:40:00,18.73,18.82,18.73,18.81,117900.0,18.3866,18.475,18.3866,18.4651,117900.0
2011-09-16 15:50:00,18.8,18.88,18.8,18.81,295400.0,18.4553,18.5339,18.4553,18.4651,295400.0
2011-09-19 09:30:00,18.92,19.0,18.68,18.71,176900.0,18.5731,18.6517,18.3375,18.367,176900.0
2011-09-19 09:40:00,18.7,18.79,18.66,18.67,128600.0,18.3572,18.4455,18.3179,18.3277,128600.0
2011-09-19 09:50:00,18.68,18.74,18.62,18.66,97300.0,18.3375,18.3964,18.2786,18.3179,97300.0
2011-09-19 10:00:00,18.65,18.77,18.63,18.76,98300.0,18.3081,18.4259,18.2884,18.4161,98300.0
2011-09-19 10:10:00,18.75,18.76,18.54,18.6,76100.0,18.4062,18.4161,18.2001,18.259,76100.0
2011-09-19 10:20:00,18.6,18.71,18.56,18.69,71600.0,18.259,18.367,18.2197,18.3473,71600.0
2011-09-19 10:30:00,18.69,18.72,18.66,18.69,45100.0,18.3473,18.3768,18.3179,18.3473,45100.0
2011-09-19 10:40:00,18.69,18.7,18.6,18.65,31500.0,18.3473,18.3572,18.259,18.3081,31500.0
2011-09-19 10:50:00,18.65,18.67,18.6,18.61,40700.0,18.3081,18.3277,18.259,18.2688,40700.0
2011-09-19 11:00:00,18.61,18.71,18.61,18.69,43700.0,18.2688,18.367,18.2688,18.3473,43700.0
2011-09-19 11:10:00,18.69,18.74,18.63,18.74,47000.0,18.3473,18.3964,18.2884,18.3964,47000.0
2011-09-19 11:20:00,18.75,18.83,18.75,18.8,53400.0,18.4062,18.4848,18.4062,18.4553,53400.0
2011-09-19 11:30:00,18.8,18.8,18.73,18.79,50400.0,18.4553,18.4553,18.3866,18.4455,50400.0
2011-09-19 11:40:00,18.8,18.98,18.79,18.97,36400.0,18.4553,18.632,18.4455,18.6222,36400.0
2011-09-19 11:50:00,18.97,18.98,18.92,18.95,52400.0,18.6222,18.632,18.5731,18.6026,52400.0
2011-09-19 12:00:00,18.95,19.01,18.94,18.97,28900.0,18.6026,18.6615,18.5928,18.6222,28900.0
2011-09-19 12:10:00,18.98,18.99,18.87,18.87,42600.0,18.632,18.6418,18.524,18.524,42600.0
2011-09-19 12:20:00,18.87,18.88,18.82,18.82,27400.0,18.524,18.5339,18.475,18.475,27400.0
2011-09-19 12:30:00,18.82,18.83,18.78,18.79,21600.0,18.475,18.4848,18.4357,18.4455,21600.0
2011-09-19 12:40:00,18.78,18.79,18.7,18.71,28000.0,18.4357,18.4455,18.3572,18.367,28000.0
2011-09-19 12:50:00,18.71,18.71,18.66,18.68,37100.0,18.367,18.367,18.3179,18.3375,37100.0
2011-09-19 13:00:00,18.67,18.71,18.62,18.7,36700.0,18.3277,18.367,18.2786,18.3572,36700.0
2011-09-19 13:10:00,18.71,18.72,18.67,18.69,21800.0,18.367,18.3768,18.3277,18.3473,21800.0
2011-09-19 13:20:00,18.69,18.78,18.69,18.75,23700.0,18.3473,18.4357,18.3473,18.4062,23700.0
2011-09-19 13:30:00,18.75,18.78,18.71,18.76,27400.0,18.4062,18.4357,18.367,18.4161,27400.0
2011-09-19 13:40:00,18.77,18.82,18.77,18.82,16000.0,18.4259,18.475,18.4259,18.475,16000.0
2011-09-19 13:50:00,18.8,18.83,18.79,18.83,16900.0,18.4553,18.4848,18.4455,18.4848,16900.0
2011-09-19 14:00:00,18.82,18.89,18.8,18.87,56500.0,18.475,18.5437,18.4553,18.524,56500.0
2011-09-19 14:10:00,18.86,18.92,18.85,18.91,28600.0,18.5142,18.5731,18.5044,18.5633,28600.0
2011-09-19 14:20:00,18.91,18.94,18.87,18.89,23500.0,18.5633,18.5928,18.524,18.5437,23500.0
2011-09-19 14:30:00,18.88,18.91,18.86,18.91,18000.0,18.5339,18.5633,18.5142,18.5633,18000.0
2011-09-19 14:40:00,18.92,18.93,18.89,18.93,17400.0,18.5731,18.5829,18.5437,18.5829,17400.0
2011-09-19 14:50:00,18.94,18.97,18.87,18.88,33400.0,18.5928,18.6222,18.524,18.5339,33400.0
2011-09-19 15:00:00,18.87,18.88,18.82,18.83,58700.0,18.524,18.5339,18.475,18.4848,58700.0
2011-09-19 15:10:00,18.84,18.99,18.83,18.91,197600.0,18.4946,18.6418,18.4848,18.5633,197600.0
2011-09-19 15:20:00,18.91,19.0,18.9,18.94,138000.0,18.5633,18.6517,18.5535,18.5928,138000.0
2011-09-19 15:30:00,18.94,19.1,18.94,19.07,129600.0,18.5928,18.7498,18.5928,18.7204,129600.0
2011-09-19 15:40:00,19.08,19.14,19.04,19.07,142300.0,18.7302,18.7891,18.6909,18.7204,142300.0
2011-09-19 15:50:00,19.07,19.1,19.0,19.03,207700.0,18.7204,18.7498,18.6517,18.6811,207700.0
2011-09-20 09:30:00,19.24,19.28,19.15,19.19,43100.0,18.8873,18.9265,18.7989,18.8382,43100.0
2011-09-20 09:40:00,19.19,19.19,18.98,19.08,79000.0,18.8382,18.8382,18.632,18.7302,79000.0
2011-09-20 09:50:00,19.08,19.09,18.96,19.01,24100.0,18.7302,18.74,18.6124,18.6615,24100.0
2011-09-20 10:00:00,19.01,19.13,19.01,19.03,32900.0,18.6615,18.7793,18.6615,18.6811,32900.0
2011-09-20 10:10:00,19.02,19.1,18.91,19.09,38500.0,18.6713,18.7498,18.5633,18.74,38500.0
2011-09-20 10:20:00,19.09,19.16,19.06,19.13,26200.0,18.74,18.8087,18.7106,18.7793,26200.0
2011-09-20 10:30:00,19.14,19.23,19.09,19.21,33000.0,18.7891,18.8774,18.74,18.8578,33000.0
2011-09-20 10:40:00,19.22,19.34,19.21,19.33,30100.0,18.8676,18.9854,18.8578,18.9756,30100.0
2011-09-20 10:50:00,19.33,19.35,19.25,19.34,36400.0,18.9756,18.9952,18.8971,18.9854,36400.0
2011-09-20 11:00:00,19.35,19.42,19.35,19.4,22800.0,18.9952,19.064,18.9952,19.0443,22800.0
2011-09-20 11:10:00,19.41,19.43,19.36,19.37,19500.0,19.0541,19.0738,19.0051,19.0149,19500.0
2011-09-20 11:20:00,19.37,19.37,19.26,19.29,23200.0,19.0149,19.0149,18.9069,18.9363,23200.0
2011-09-20 11:30:00,19.29,19.3,19.23,19.24,14900.0,18.9363,18.9462,18.8774,18.8873,14900.0
2011-09-20 11:40:00,19.23,19.24,19.17,19.19,10600.0,18.8774,18.8873,18.8185,18.8382,10600.0
2011-09-20 11:50:00,19.2,19.26,19.2,19.26,12500.0,18.848,18.9069,18.848,18.9069,12500.0
2011-09-20 12:00:00,19.25,19.25,19.13,19.15,13300.0,18.8971,18.8971,18.7793,18.7989,13300.0
2011-09-20 12:10:00,19.15,19.16,19.11,19.12,12700.0,18.7989,18.8087,18.7596,18.7695,12700.0
2011-09-20 12:20:00,19.12,19.15,19.11,19.12,15000.0,18.7695,18.7989,18.7596,18.7695,15000.0
2011-09-20 12:30:00,19.12,19.14,19.09,19.1,13200.0,18.7695,18.7891,18.74,18.7498,13200.0
2011-09-20 12:40:00,19.1,19.12,19.06,19.11,13900.0,18.7498,18.7695,18.7106,18.7596,13900.0
2011-09-20 12:50:00,19.11,19.22,19.11,19.2,22100.0,18.7596,18.8676,18.7596,18.848,22100.0
2011-09-20 13:00:00,19.19,19.22,19.19,19.2,17800.0,18.8382,18.8676,18.8382,18.848,17800.0
2011-09-20 13:10:00,19.21,19.25,19.2,19.22,18000.0,18.8578,18.8971,18.848,18.8676,18000.0
2011-09-20 13:20:00,19.23,19.23,19.18,19.23,34400.0,18.8774,18.8774,18.8284,18.8774,34400.0
2011-09-20 13:30:00,19.23,19.25,19.2,19.21,14600.0,18.8774,18.8971,18.848,18.8578,14600.0
2011-09-20 13:40:00,19.2,19.21,19.14,19.19,29700.0,18.848,18.8578,18.7891,18.8382,29700.0
2011-09-20 13:50:00,19.18,19.21,19.16,19.2,15800.0,18.8284,18.8578,18.8087,18.848,15800.0
2011-09-20 14:00:00,19.19,19.25,19.13,19.24,47000.0,18.8382,18.8971,18.7793,18.8873,47000.0
2011-09-20 14:10:00,19.25,19.3,19.25,19.28,25700.0,18.8971,18.9462,18.8971,18.9265,25700.0
2011-09-20 14:20:00,19.28,19.3,19.24,19.29,19000.0,18.9265,18.9462,18.8873,18.9363,19000.0
2011-09-20 14:30:00,19.29,19.3,19.15,19.16,25400.0,18.9363,18.9462,18.7989,18.8087,25400.0
2011-09-20 14:40:00,19.16,19.16,19.09,19.14,44900.0,18.8087,18.8087,18.74,18.7891,44900.0
2011-09-20 14:50:00,19.14,19.2,19.12,19.17,22500.0,18.7891,18.848,18.7695,18.8185,22500.0
2011-09-20 15:00:00,19.17,19.2,19.0,19.02,58800.0,18.8185,18.848,18.6517,18.6713,58800.0
2011-09-20 15:10:00,19.01,19.06,18.97,18.98,49000.0,18.6615,18.7106,18.6222,18.632,49000.0
2011-09-20 15:20:00,18.98,19.0,18.92,18.98,65500.0,18.632,18.6517,18.5731,18.632,65500.0
2011-09-20 15:30:00,18.97,19.06,18.94,19.03,70500.0,18.6222,18.7106,18.5928,18.6811,70500.0
2011-09-20 15:40:00,19.04,19.05,18.91,18.94,93200.0,18.6909,18.7007,18.5633,18.5928,93200.0
2011-09-20 15:50:00,18.94,18.96,18.89,18.91,160700.0,18.5928,18.6124,18.5437,18.5633,160700.0
2011-09-21 09:30:00,18.88,19.05,18.85,19.0,69600.0,18.5339,18.7007,18.5044,18.6517,69600.0
2011-09-21 09:40:00,18.99,19.08,18.91,19.05,67500.0,18.6418,18.7302,18.5633,18.7007,67500.0
2011-09-21 09:50:00,19.05,19.29,19.04,19.26,163300.0,18.7007,18.9363,18.6909,18.9069,163300.0
2011-09-21 10:00:00,19.26,19.34,19.17,19.22,136900.0,18.9069,18.9854,18.8185,18.8676,136900.0
2011-09-21 10:10:00,19.23,19.3,19.2,19.25,91000.0,18.8774,18.9462,18.848,18.8971,91000.0
2011-09-21 10:20:00,19.26,19.34,19.23,19.32,90400.0,18.9069,18.9854,18.8774,18.9658,90400.0
2011-09-21 10:30:00,19.32,19.46,19.29,19.42,168100.0,18.9658,19.1032,18.9363,19.064,168100.0
2011-09-21 10:40:00,19.42,19.43,19.27,19.27,67800.0,19.064,19.0738,18.9167,18.9167,67800.0
2011-09-21 10:50:00,19.27,19.28,19.18,19.25,49200.0,18.9167,18.9265,18.8284,18.8971,49200.0
2011-09-21 11:00:00,19.25,19.27,19.17,19.17,44100.0,18.8971,18.9167,18.8185,18.8185,44100.0
2011-09-21 11:10:00,19.17,19.26,19.16,19.26,56500.0,18.8185,18.9069,18.8087,18.9069,56500.0
2011-09-21 11:20:00,19.25,19.28,19.16,19.26,96100.0,18.8971,18.9265,18.8087,18.9069,96100.0
2011-09-21 11:30:00,19.27,19.44,19.26,19.4,54200.0,18.9167,19.0836,18.9069,19.0443,54200.0
2011-09-21 11:40:00,19.39,19.4,19.35,19.4,19300.0,19.0345,19.0443,18.9952,19.0443,19300.0
2011-09-21 11:50:00,19.4,19.44,19.35,19.39,47400.0,19.0443,19.0836,18.9952,19.0345,47400.0
2011-09-21 12:00:00,19.38,19.46,19.38,19.46,39600.0,19.0247,19.1032,19.0247,19.1032,39600.0
2011-09-21 12:10:00,19.45,19.54,19.44,19.54,49600.0,19.0934,19.1818,19.0836,19.1818,49600.0
2011-09-21 12:20:00,19.53,19.54,19.4,19.43,56900.0,19.1719,19.1818,19.0443,19.0738,56900.0
2011-09-21 12:30:00,19.43,19.54,19.4,19.49,48200.0,19.0738,19.1818,19.0443,19.1327,48200.0
2011-09-21 12:40:00,19.48,19.54,19.42,19.44,33800.0,19.1229,19.1818,19.064,19.0836,33800.0
2011-09-21 12:50:00,19.45,19.53,19.41,19.51,43900.0,19.0934,19.1719,19.0541,19.1523,43900.0
2011-09-21 13:00:00,19.5,19.58,19.49,19.55,38500.0,19.1425,19.221,19.1327,19.1916,38500.0
2011-09-21 13:10:00,19.55,19.63,19.54,19.56,39100.0,19.1916,19.2701,19.1818,19.2014,39100.0
2011-09-21 13:20:00,19.56,19.65,19.54,19.61,23700.0,19.2014,19.2897,19.1818,19.2505,23700.0
2011-09-21 13:30:00,19.6,19.64,19.54,19.55,28400.0,19.2407,19.2799,19.1818,19.1916,28400.0
2011-09-21 13:40:00,19.56,19.63,19.54,19.55,37200.0,19.2014,19.2701,19.1818,19.1916,37200.0
2011-09-21 13:50:00,19.55,19.56,19.51,19.52,28500.0,19.1916,19.2014,19.1523,19.1621,28500.0
2011-09-21 14:00:00,19.5,19.61,19.48,19.6,64000.0,19.1425,19.2505,19.1229,19.2407,64000.0
2011-09-21 14:10:00,19.59,19.69,19.58,19.69,27200.0,19.2308,19.329,19.221,19.329,27200.0
2011-09-21 14:20:00,19.68,19.75,19.46,19.59,94400.0,19.3192,19.3879,19.1032,19.2308,94400.0
2011-09-21 14:30:00,19.58,19.67,19.35,19.42,100100.0,19.221,19.3094,18.9952,19.064,100100.0
2011-09-21 14:40:00,19.42,19.48,19.34,19.48,149500.0,19.064,19.1229,18.9854,19.1229,149500.0
2011-09-21 14:50:00,19.47,19.52,19.42,19.45,87600.0,19.113,19.1621,19.064,19.0934,87600.0
2011-09-21 15:00:00,19.44,19.57,19.4,19.53,78800.0,19.0836,19.2112,19.0443,19.1719,78800.0
2011-09-21 15:10:00,19.53,19.58,19.49,19.54,135000.0,19.1719,19.221,19.1327,19.1818,135000.0
2011-09-21 15:20:00,19.54,19.55,19.34,19.35,119200.0,19.1818,19.1916,18.9854,18.9952,119200.0
2011-09-21 15:30:00,19.34,19.37,19.11,19.11,168100.0,18.9854,19.0149,18.7596,18.7596,168100.0
2011-09-21 15:40:00,19.11,19.12,19.0,19.01,190100.0,18.7596,18.7695,18.6517,18.6615,190100.0
2011-09-21 15:50:00,19.01,19.02,18.88,18.89,207800.0,18.6615,18.6713,18.5339,18.5437,207800.0
2011-09-22 09:30:00,18.23,18.48,18.21,18.45,94500.0,17.8958,18.1412,17.8761,18.1117,94500.0
2011-09-22 09:40:00,18.45,18.49,18.14,18.15,103700.0,18.1117,18.151,17.8074,17.8172,103700.0
2011-09-22 09:50:00,18.15,18.25,18.1,18.11,90300.0,17.8172,17.9154,17.7682,17.778,90300.0
2011-09-22 10:00:00,18.11,18.41,18.11,18.38,152800.0,17.778,18.0725,17.778,18.043,152800.0
2011-09-22 10:10:00,18.38,18.43,18.27,18.43,131000.0,18.043,18.0921,17.935,18.0921,131000.0
2011-09-22 10:20:00,18.44,18.51,18.32,18.33,119600.0,18.1019,18.1706,17.9841,17.9939,119600.0
2011-09-22 10:30:00,18.33,18.41,18.31,18.36,71200.0,17.9939,18.0725,17.9743,18.0234,71200.0
2011-09-22 10:40:00,18.36,18.45,18.33,18.39,85500.0,18.0234,18.1117,17.9939,18.0528,85500.0
2011-09-22 10:50:00,18.39,18.4,18.29,18.4,123000.0,18.0528,18.0627,17.9547,18.0627,123000.0
2011-09-22 11:00:00,18.39,18.4,18.34,18.35,61100.0,18.0528,18.0627,18.0038,18.0136,61100.0
2011-09-22 11:10:00,18.35,18.4,18.32,18.4,46600.0,18.0136,18.0627,17.9841,18.0627,46600.0
2011-09-22 11:20:00,18.4,18.4,18.35,18.39,72400.0,18.0627,18.0627,18.0136,18.0528,72400.0
2011-09-22 11:30:00,18.39,18.55,18.38,18.53,70900.0,18.0528,18.2099,18.043,18.1903,70900.0
2011-09-22 11:40:00,18.52,18.55,18.46,18.49,50200.0,18.1805,18.2099,18.1216,18.151,50200.0
2011-09-22 11:50:00,18.49,18.51,18.4,18.4,53500.0,18.151,18.1706,18.0627,18.0627,53500.0
2011-09-22 12:00:00,18.4,18.41,18.28,18.33,87500.0,18.0627,18.0725,17.9449,17.9939,87500.0
2011-09-22 12:10:00,18.32,18.37,18.26,18.3,37200.0,17.9841,18.0332,17.9252,17.9645,37200.0
2011-09-22 12:20:00,18.31,18.32,18.24,18.29,34400.0,17.9743,17.9841,17.9056,17.9547,34400.0
2011-09-22 12:30:00,18.28,18.31,18.25,18.27,59200.0,17.9449,17.9743,17.9154,17.935,59200.0
2011-09-22 12:40:00,18.28,18.39,18.26,18.39,43600.0,17.9449,18.0528,17.9252,18.0528,43600.0
2011-09-22 12:50:00,18.39,18.48,18.38,18.48,40500.0,18.0528,18.1412,18.043,18.1412,40500.0
2011-09-22 13:00:00,18.48,18.49,18.3,18.32,48800.0,18.1412,18.151,17.9645,17.9841,48800.0
2011-09-22 13:10:00,18.32,18.33,18.27,18.3,29300.0,17.9841,17.9939,17.935,17.9645,29300.0
2011-09-22 13:20:00,18.29,18.31,18.2,18.26,76400.0,17.9547,17.9743,17.8663,17.9252,76400.0
2011-09-22 13:30:00,18.26,18.3,18.19,18.23,75400.0,17.9252,17.9645,17.8565,17.8958,75400.0
2011-09-22 13:40:00,18.24,18.3,18.16,18.18,53500.0,17.9056,17.9645,17.8271,17.8467,53500.0
2011-09-22 13:50:00,18.18,18.2,18.01,18.01,41600.0,17.8467,17.8663,17.6798,17.6798,41600.0
2011-09-22 14:00:00,18.01,18.08,17.97,18.05,58300.0,17.6798,17.7485,17.6405,17.7191,58300.0
2011-09-22 14:10:00,18.05,18.08,18.0,18.04,45600.0,17.7191,17.7485,17.67,17.7093,45600.0
2011-09-22 14:20:00,18.05,18.34,18.05,18.29,166100.0,17.7191,18.0038,17.7191,17.9547,166100.0
2011-09-22 14:30:00,18.28,18.31,18.18,18.19,113000.0,17.9449,17.9743,17.8467,17.8565,113000.0
2011-09-22 14:40:00,18.2,18.32,18.17,18.26,87200.0,17.8663,17.9841,17.8369,17.9252,87200.0
2011-09-22 14:50:00,18.27,18.29,18.18,18.18,63100.0,17.935,17.9547,17.8467,17.8467,63100.0
2011-09-22 15:00:00,18.17,18.24,18.12,18.24,129800.0,17.8369,17.9056,17.7878,17.9056,129800.0
2011-09-22 15:10:00,18.25,18.29,18.22,18.23,88300.0,17.9154,17.9547,17.886,17.8958,88300.0
2011-09-22 15:20:00,18.23,18.23,18.11,18.21,226700.0,17.8958,17.8958,17.778,17.8761,226700.0
2011-09-22 15:30:00,18.21,18.29,18.13,18.28,345500.0,17.8761,17.9547,17.7976,17.9449,345500.0
2011-09-22 15:40:00,18.28,18.37,18.17,18.36,346300.0,17.9449,18.0332,17.8369,18.0234,346300.0
2011-09-22 15:50:00,18.35,18.4,18.27,18.32,335300.0,18.0136,18.0627,17.935,17.9841,335300.0
2011-09-23 09:30:00,18.19,18.4,18.07,18.3,38100.0,17.8565,18.0627,17.7387,17.9645,38100.0
2011-09-23 09:40:00,18.29,18.61,18.23,18.45,105700.0,17.9547,18.2688,17.8958,18.1117,105700.0
2011-09-23 09:50:00,18.46,18.57,18.38,18.49,144200.0,18.1216,18.2295,18.043,18.151,144200.0
2011-09-23 10:00:00,18.49,18.67,18.46,18.67,125200.0,18.151,18.3277,18.1216,18.3277,125200.0
2011-09-23 10:10:00,18.67,18.73,18.62,18.64,78800.0,18.3277,18.3866,18.2786,18.2983,78800.0
2011-09-23 10:20:00,18.64,18.76,18.61,18.75,73900.0,18.2983,18.4161,18.2688,18.4062,73900.0
2011-09-23 10:30:00,18.75,18.82,18.75,18.8,77300.0,18.4062,18.475,18.4062,18.4553,77300.0
2011-09-23 10:40:00,18.8,18.82,18.67,18.81,45400.0,18.4553,18.475,18.3277,18.4651,45400.0
2011-09-23 10:50:00,18.82,18.87,18.81,18.84,36700.0,18.475,18.524,18.4651,18.4946,36700.0
2011-09-23 11:00:00,18.83,18.89,18.77,18.89,55200.0,18.4848,18.5437,18.4259,18.5437,55200.0
2011-09-23 11:10:00,18.9,18.91,18.82,18.89,58400.0,18.5535,18.5633,18.475,18.5437,58400.0
2011-09-23 11:20:00,18.89,18.95,18.84,18.88,56800.0,18.5437,18.6026,18.4946,18.5339,56800.0
2011-09-23 11:30:00,18.87,18.87,18.7,18.72,39200.0,18.524,18.524,18.3572,18.3768,39200.0
2011-09-23 11:40:00,18.71,18.77,18.7,18.74,35600.0,18.367,18.4259,18.3572,18.3964,35600.0
2011-09-23 11:50:00,18.74,18.74,18.59,18.69,49700.0,18.3964,18.3964,18.2492,18.3473,49700.0
2011-09-23 12:00:00,18.69,18.71,18.62,18.7,29800.0,18.3473,18.367,18.2786,18.3572,29800.0
2011-09-23 12:10:00,18.7,18.72,18.66,18.71,35400.0,18.3572,18.3768,18.3179,18.367,35400.0
2011-09-23 12:20:00,18.73,18.73,18.61,18.65,38200.0,18.3866,18.3866,18.2688,18.3081,38200.0
2011-09-23 12:30:00,18.64,18.72,18.64,18.72,28600.0,18.2983,18.3768,18.2983,18.3768,28600.0
2011-09-23 12:40:00,18.72,18.83,18.64,18.77,84200.0,18.3768,18.4848,18.2983,18.4259,84200.0
2011-09-23 12:50:00,18.77,18.91,18.77,18.81,49500.0,18.4259,18.5633,18.4259,18.4651,49500.0
2011-09-23 13:00:00,18.81,18.85,18.74,18.74,60700.0,18.4651,18.5044,18.3964,18.3964,60700.0
2011-09-23 13:10:00,18.75,18.92,18.73,18.88,70800.0,18.4062,18.5731,18.3866,18.5339,70800.0
2011-09-23 13:20:00,18.87,18.97,18.86,18.92,52800.0,18.524,18.6222,18.5142,18.5731,52800.0
2011-09-23 13:30:00,18.91,19.03,18.9,18.95,71700.0,18.5633,18.6811,18.5535,18.6026,71700.0
2011-09-23 13:40:00,18.94,19.09,18.92,19.09,39700.0,18.5928,18.74,18.5731,18.74,39700.0
2011-09-23 13:50:00,19.09,19.1,19.05,19.1,30000.0,18.74,18.7498,18.7007,18.7498,30000.0
2011-09-23 14:00:00,19.09,19.13,19.02,19.02,46700.0,18.74,18.7793,18.6713,18.6713,46700.0
2011-09-23 14:10:00,19.02,19.03,18.95,18.97,51700.0,18.6713,18.6811,18.6026,18.6222,51700.0
2011-09-23 14:20:00,18.97,18.98,18.86,18.87,51600.0,18.6222,18.632,18.5142,18.524,51600.0
2011-09-23 14:30:00,18.87,18.95,18.87,18.93,39900.0,18.524,18.6026,18.524,18.5829,39900.0
2011-09-23 14:40:00,18.92,18.93,18.85,18.86,45500.0,18.5731,18.5829,18.5044,18.5142,45500.0
2011-09-23 14:50:00,18.85,18.9,18.83,18.83,51200.0,18.5044,18.5535,18.4848,18.4848,51200.0
2011-09-23 15:00:00,18.83,18.92,18.83,18.89,85000.0,18.4848,18.5731,18.4848,18.5437,85000.0
2011-09-23 15:10:00,18.89,18.97,18.86,18.92,180400.0,18.5437,18.6222,18.5142,18.5731,180400.0
2011-09-23 15:20:00,18.91,19.01,18.9,19.01,74900.0,18.5633,18.6615,18.5535,18.6615,74900.0
2011-09-23 15:30:00,19.01,19.05,18.94,19.04,121000.0,18.6615,18.7007,18.5928,18.6909,121000.0
2011-09-23 15:40:00,19.04,19.06,18.98,18.98,143000.0,18.6909,18.7106,18.632,18.632,143000.0
2011-09-23 15:50:00,18.98,19.06,18.95,19.03,189700.0,18.632,18.7106,18.6026,18.6811,189700.0
2011-09-26 09:30:00,19.25,19.26,19.14,19.15,41100.0,18.8971,18.9069,18.7891,18.7989,41100.0
2011-09-26 09:40:00,19.15,19.21,19.05,19.18,67900.0,18.7989,18.8578,18.7007,18.8284,67900.0
2011-09-26 09:50:00,19.19,19.2,19.06,19.07,96200.0,18.8382,18.848,18.7106,18.7204,96200.0
2011-09-26 10:00:00,19.07,19.13,19.01,19.03,97900.0,18.7204,18.7793,18.6615,18.6811,97900.0
2011-09-26 10:10:00,19.03,19.06,18.99,19.05,76700.0,18.6811,18.7106,18.6418,18.7007,76700.0
2011-09-26 10:20:00,19.04,19.19,19.01,19.19,64800.0,18.6909,18.8382,18.6615,18.8382,64800.0
2011-09-26 10:30:00,19.18,19.19,19.03,19.08,102200.0,18.8284,18.8382,18.6811,18.7302,102200.0
2011-09-26 10:40:00,19.05,19.21,19.03,19.04,63800.0,18.7007,18.8578,18.6811,18.6909,63800.0
2011-09-26 10:50:00,19.05,19.15,19.04,19.11,133700.0,18.7007,18.7989,18.6909,18.7596,133700.0
2011-09-26 11:00:00,19.12,19.15,19.08,19.11,112300.0,18.7695,18.7989,18.7302,18.7596,112300.0
2011-09-26 11:10:00,19.11,19.15,19.09,19.14,81000.0,18.7596,18.7989,18.74,18.7891,81000.0
2011-09-26 11:20:00,19.14,19.17,19.09,19.14,137100.0,18.7891,18.8185,18.74,18.7891,137100.0
2011-09-26 11:30:00,19.15,19.25,19.1,19.24,163200.0,18.7989,18.8971,18.7498,18.8873,163200.0
2011-09-26 11:40:00,19.24,19.36,19.24,19.3,29900.0,18.8873,19.0051,18.8873,18.9462,29900.0
2011-09-26 11:50:00,19.3,19.31,19.23,19.29,80000.0,18.9462,18.956,18.8774,18.9363,80000.0
2011-09-26 12:00:00,19.29,19.3,19.19,19.23,27000.0,18.9363,18.9462,18.8382,18.8774,27000.0
2011-09-26 12:10:00,19.22,19.23,19.13,19.15,63900.0,18.8676,18.8774,18.7793,18.7989,63900.0
2011-09-26 12:20:00,19.15,19.17,19.09,19.17,177000.0,18.7989,18.8185,18.74,18.8185,177000.0
2011-09-26 12:30:00,19.18,19.23,19.16,19.19,34600.0,18.8284,18.8774,18.8087,18.8382,34600.0
2011-09-26 12:40:00,19.19,19.26,19.14,19.14,359100.0,18.8382,18.9069,18.7891,18.7891,359100.0
2011-09-26 12:50:00,19.14,19.16,19.09,19.15,36400.0,18.7891,18.8087,18.74,18.7989,36400.0
2011-09-26 13:00:00,19.15,19.16,19.07,19.12,58700.0,18.7989,18.8087,18.7204,18.7695,58700.0
2011-09-26 13:10:00,19.11,19.12,19.04,19.07,50600.0,18.7596,18.7695,18.6909,18.7204,50600.0
2011-09-26 13:20:00,19.07,19.15,19.07,19.1,39800.0,18.7204,18.7989,18.7204,18.7498,39800.0
2011-09-26 13:30:00,19.09,19.16,19.0,19.05,85600.0,18.74,18.8087,18.6517,18.7007,85600.0
2011-09-26 13:40:00,19.05,19.08,18.96,19.01,209500.0,18.7007,18.7302,18.6124,18.6615,209500.0
2011-09-26 13:50:00,19.0,19.01,18.94,18.95,75200.0,18.6517,18.6615,18.5928,18.6026,75200.0
2011-09-26 14:00:00,18.95,19.03,18.91,18.93,276500.0,18.6026,18.6811,18.5633,18.5829,276500.0
2011-09-26 14:10:00,18.94,18.98,18.88,18.94,68800.0,18.5928,18.632,18.5339,18.5928,68800.0
2011-09-26 14:20:00,18.93,18.97,18.85,18.93,211000.0,18.5829,18.6222,18.5044,18.5829,211000.0
2011-09-26 14:30:00,18.93,19.02,18.92,18.98,116100.0,18.5829,18.6713,18.5731,18.632,116100.0
2011-09-26 14:40:00,18.99,19.01,18.94,18.96,74600.0,18.6418,18.6615,18.5928,18.6124,74600.0
2011-09-26 14:50:00,18.96,19.0,18.9,18.99,125600.0,18.6124,18.6517,18.5535,18.6418,125600.0
2011-09-26 15:00:00,18.99,19.08,18.97,18.99,112900.0,18.6418,18.7302,18.6222,18.6418,112900.0
2011-09-26 15:10:00,18.99,19.01,18.94,19.0,141600.0,18.6418,18.6615,18.5928,18.6517,141600.0
2011-09-26 15:20:00,19.0,19.01,18.97,19.0,142500.0,18.6517,18.6615,18.6222,18.6517,142500.0
2011-09-26 15:30:00,19.0,19.02,18.97,19.01,156700.0,18.6517,18.6713,18.6222,18.6615,156700.0
2011-09-26 15:40:00,19.01,19.01,18.96,19.0,477200.0,18.6615,18.6615,18.6124,18.6517,477200.0
2011-09-26 15:50:00,19.0,19.07,18.98,19.03,481900.0,18.6517,18.7204,18.632,18.6811,481900.0
2011-09-27 09:30:00,19.55,19.72,19.5,19.6,57100.0,19.1916,19.3585,19.1425,19.2407,57100.0
2011-09-27 09:40:00,19.59,19.66,19.51,19.66,59000.0,19.2308,19.2996,19.1523,19.2996,59000.0
2011-09-27 09:50:00,19.67,19.85,19.67,19.82,103500.0,19.3094,19.4861,19.3094,19.4566,103500.0
2011-09-27 10:00:00,19.82,19.87,19.61,19.69,122700.0,19.4566,19.5057,19.2505,19.329,122700.0
2011-09-27 10:10:00,19.69,19.76,19.62,19.65,80000.0,19.329,19.3977,19.2603,19.2897,80000.0
2011-09-27 10:20:00,19.66,19.76,19.61,19.73,59400.0,19.2996,19.3977,19.2505,19.3683,59400.0
2011-09-27 10:30:00,19.72,19.73,19.61,19.63,121800.0,19.3585,19.3683,19.2505,19.2701,121800.0
2011-09-27 10:40:00,19.64,19.72,19.64,19.71,87100.0,19.2799,19.3585,19.2799,19.3486,87100.0
2011-09-27 10:50:00,19.71,19.81,19.67,19.8,38900.0,19.3486,19.4468,19.3094,19.437,38900.0
2011-09-27 11:00:00,19.8,19.83,19.76,19.8,55300.0,19.437,19.4664,19.3977,19.437,55300.0
2011-09-27 11:10:00,19.8,19.89,19.73,19.73,100200.0,19.437,19.5253,19.3683,19.3683,100200.0
2011-09-27 11:20:00,19.74,19.74,19.66,19.72,61800.0,19.3781,19.3781,19.2996,19.3585,61800.0
2011-09-27 11:30:00,19.72,19.72,19.63,19.64,68400.0,19.3585,19.3585,19.2701,19.2799,68400.0
2011-09-27 11:40:00,19.64,19.66,19.56,19.57,35100.0,19.2799,19.2996,19.2014,19.2112,35100.0
2011-09-27 11:50:00,19.57,19.67,19.57,19.66,28400.0,19.2112,19.3094,19.2112,19.2996,28400.0
2011-09-27 12:00:00,19.67,19.73,19.67,19.73,27100.0,19.3094,19.3683,19.3094,19.3683,27100.0
2011-09-27 12:10:00,19.73,19.8,19.73,19.77,27200.0,19.3683,19.437,19.3683,19.4075,27200.0
2011-09-27 12:20:00,19.77,19.83,19.77,19.79,25800.0,19.4075,19.4664,19.4075,19.4272,25800.0
2011-09-27 12:30:00,19.78,19.78,19.71,19.72,39600.0,19.4174,19.4174,19.3486,19.3585,39600.0
2011-09-27 12:40:00,19.71,19.74,19.69,19.74,32600.0,19.3486,19.3781,19.329,19.3781,32600.0
2011-09-27 12:50:00,19.74,19.77,19.73,19.74,27400.0,19.3781,19.4075,19.3683,19.3781,27400.0
2011-09-27 13:00:00,19.73,19.76,19.7,19.76,42200.0,19.3683,19.3977,19.3388,19.3977,42200.0
2011-09-27 13:10:00,19.77,19.79,19.7,19.74,39900.0,19.4075,19.4272,19.3388,19.3781,39900.0
2011-09-27 13:20:00,19.74,19.75,19.7,19.73,67700.0,19.3781,19.3879,19.3388,19.3683,67700.0
2011-09-27 13:30:00,19.73,19.77,19.67,19.77,55100.0,19.3683,19.4075,19.3094,19.4075,55100.0
2011-09-27 13:40:00,19.77,19.84,19.76,19.83,28400.0,19.4075,19.4763,19.3977,19.4664,28400.0
2011-09-27 13:50:00,19.83,19.88,19.83,19.87,25100.0,19.4664,19.5155,19.4664,19.5057,25100.0
2011-09-27 14:00:00,19.87,19.9,19.86,19.88,29400.0,19.5057,19.5352,19.4959,19.5155,29400.0
2011-09-27 14:10:00,19.88,19.94,19.88,19.94,26200.0,19.5155,19.5744,19.5155,19.5744,26200.0
2011-09-27 14:20:00,19.95,19.96,19.87,19.87,32400.0,19.5842,19.5941,19.5057,19.5057,32400.0
2011-09-27 14:30:00,19.87,19.92,19.86,19.87,19200.0,19.5057,19.5548,19.4959,19.5057,19200.0
2011-09-27 14:40:00,19.87,19.89,19.82,19.83,29700.0,19.5057,19.5253,19.4566,19.4664,29700.0
2011-09-27 14:50:00,19.83,19.89,19.82,19.85,34900.0,19.4664,19.5253,19.4566,19.4861,34900.0
2011-09-27 15:00:00,19.84,19.85,19.65,19.71,54800.0,19.4763,19.4861,19.2897,19.3486,54800.0
2011-09-27 15:10:00,19.71,19.72,19.62,19.72,76900.0,19.3486,19.3585,19.2603,19.3585,76900.0
2011-09-27 15:20:00,19.71,19.72,19.49,19.52,76600.0,19.3486,19.3585,19.1327,19.1621,76600.0
2011-09-27 15:30:00,19.53,19.57,19.48,19.49,143400.0,19.1719,19.2112,19.1229,19.1327,143400.0
2011-09-27 15:40:00,19.5,19.52,19.37,19.39,151000.0,19.1425,19.1621,19.0149,19.0345,151000.0
2011-09-27 15:50:00,19.4,19.45,19.27,19.44,293400.0,19.0443,19.0934,18.9167,19.0836,293400.0
2011-09-28 09:30:00,19.56,19.56,19.19,19.35,82900.0,19.2014,19.2014,18.8382,18.9952,82900.0
2011-09-28 09:40:00,19.34,19.36,19.26,19.31,65100.0,18.9854,19.0051,18.9069,18.956,65100.0
2011-09-28 09:50:00,19.31,19.46,19.29,19.42,36500.0,18.956,19.1032,18.9363,19.064,36500.0
2011-09-28 10:00:00,19.42,19.42,19.3,19.34,35400.0,19.064,19.064,18.9462,18.9854,35400.0
2011-09-28 10:10:00,19.34,19.4,19.13,19.14,69100.0,18.9854,19.0443,18.7793,18.7891,69100.0
2011-09-28 10:20:00,19.15,19.23,19.08,19.2,61100.0,18.7989,18.8774,18.7302,18.848,61100.0
2011-09-28 10:30:00,19.2,19.24,19.05,19.05,46900.0,18.848,18.8873,18.7007,18.7007,46900.0
2011-09-28 10:40:00,19.05,19.06,18.96,19.04,77000.0,18.7007,18.7106,18.6124,18.6909,77000.0
2011-09-28 10:50:00,19.04,19.07,19.0,19.01,45300.0,18.6909,18.7204,18.6517,18.6615,45300.0
2011-09-28 11:00:00,19.01,19.06,18.95,19.06,88800.0,18.6615,18.7106,18.6026,18.7106,88800.0
2011-09-28 11:10:00,19.06,19.1,18.95,18.97,57900.0,18.7106,18.7498,18.6026,18.6222,57900.0
2011-09-28 11:20:00,18.96,18.96,18.9,18.95,55100.0,18.6124,18.6124,18.5535,18.6026,55100.0
2011-09-28 11:30:00,18.96,19.05,18.85,19.04,61600.0,18.6124,18.7007,18.5044,18.6909,61600.0
2011-09-28 11:40:00,19.03,19.09,18.99,19.06,28000.0,18.6811,18.74,18.6418,18.7106,28000.0
2011-09-28 11:50:00,19.06,19.16,19.04,19.11,34200.0,18.7106,18.8087,18.6909,18.7596,34200.0
2011-09-28 12:00:00,19.12,19.15,19.01,19.01,32400.0,18.7695,18.7989,18.6615,18.6615,32400.0
2011-09-28 12:10:00,19.0,19.06,18.99,18.99,31900.0,18.6517,18.7106,18.6418,18.6418,31900.0
2011-09-28 12:20:00,19.0,19.1,19.0,19.08,20900.0,18.6517,18.7498,18.6517,18.7302,20900.0
2011-09-28 12:30:00,19.08,19.09,19.02,19.07,32800.0,18.7302,18.74,18.6713,18.7204,32800.0
2011-09-28 12:40:00,19.07,19.07,18.98,18.99,24700.0,18.7204,18.7204,18.632,18.6418,24700.0
2011-09-28 12:50:00,18.99,19.12,18.99,19.1,27600.0,18.6418,18.7695,18.6418,18.7498,27600.0
2011-09-28 13:00:00,19.1,19.1,19.0,19.0,32100.0,18.7498,18.7498,18.6517,18.6517,32100.0
2011-09-28 13:10:00,19.0,19.01,18.92,18.92,26500.0,18.6517,18.6615,18.5731,18.5731,26500.0
2011-09-28 13:20:00,18.91,18.91,18.83,18.85,30500.0,18.5633,18.5633,18.4848,18.5044,30500.0
2011-09-28 13:30:00,18.85,18.85,18.73,18.81,41300.0,18.5044,18.5044,18.3866,18.4651,41300.0
2011-09-28 13:40:00,18.81,18.85,18.75,18.76,41400.0,18.4651,18.5044,18.4062,18.4161,41400.0
2011-09-28 13:50:00,18.76,18.8,18.72,18.74,56900.0,18.4161,18.4553,18.3768,18.3964,56900.0
2011-09-28 14:00:00,18.71,18.76,18.65,18.75,38100.0,18.367,18.4161,18.3081,18.4062,38100.0
2011-09-28 14:10:00,18.75,18.77,18.71,18.75,30400.0,18.4062,18.4259,18.367,18.4062,30400.0
2011-09-28 14:20:00,18.75,18.82,18.73,18.8,46500.0,18.4062,18.475,18.3866,18.4553,46500.0
2011-09-28 14:30:00,18.78,18.88,18.76,18.87,49300.0,18.4357,18.5339,18.4161,18.524,49300.0
2011-09-28 14:40:00,18.88,18.9,18.82,18.82,33500.0,18.5339,18.5535,18.475,18.475,33500.0
2011-09-28 14:50:00,18.82,18.89,18.8,18.88,45800.0,18.475,18.5437,18.4553,18.5339,45800.0
2011-09-28 15:00:00,18.88,18.96,18.87,18.91,65400.0,18.5339,18.6124,18.524,18.5633,65400.0
2011-09-28 15:10:00,18.91,18.98,18.83,18.87,75100.0,18.5633,18.632,18.4848,18.524,75100.0
2011-09-28 15:20:00,18.86,18.87,18.75,18.77,89200.0,18.5142,18.524,18.4062,18.4259,89200.0
2011-09-28 15:30:00,18.77,18.78,18.62,18.64,118200.0,18.4259,18.4357,18.2786,18.2983,118200.0
2011-09-28 15:40:00,18.63,18.73,18.6,18.64,133400.0,18.2884,18.3866,18.259,18.2983,133400.0
2011-09-28 15:50:00,18.64,18.7,18.63,18.65,182500.0,18.2983,18.3572,18.2884,18.3081,182500.0
2011-09-29 09:30:00,19.04,19.21,19.01,19.1,29700.0,18.6909,18.8578,18.6615,18.7498,29700.0
2011-09-29 09:40:00,19.09,19.28,19.05,19.26,32200.0,18.74,18.9265,18.7007,18.9069,32200.0
2011-09-29 09:50:00,19.26,19.29,19.08,19.09,29000.0,18.9069,18.9363,18.7302,18.74,29000.0
2011-09-29 10:00:00,19.09,19.18,19.02,19.06,55100.0,18.74,18.8284,18.6713,18.7106,55100.0
2011-09-29 10:10:00,19.04,19.12,19.0,19.04,32600.0,18.6909,18.7695,18.6517,18.6909,32600.0
2011-09-29 10:20:00,19.02,19.05,18.89,18.93,31900.0,18.6713,18.7007,18.5437,18.5829,31900.0
2011-09-29 10:30:00,18.92,18.92,18.86,18.9,16900.0,18.5731,18.5731,18.5142,18.5535,16900.0
2011-09-29 10:40:00,18.89,18.91,18.74,18.79,30600.0,18.5437,18.5633,18.3964,18.4455,30600.0
2011-09-29 10:50:00,18.78,18.87,18.77,18.84,34000.0,18.4357,18.524,18.4259,18.4946,34000.0
2011-09-29 11:00:00,18.85,18.9,18.82,18.86,23000.0,18.5044,18.5535,18.475,18.5142,23000.0
2011-09-29 11:10:00,18.87,18.88,18.81,18.82,26500.0,18.524,18.5339,18.4651,18.475,26500.0
2011-09-29 11:20:00,18.83,18.93,18.77,18.92,26500.0,18.4848,18.5829,18.4259,18.5731,26500.0
2011-09-29 11:30:00,18.93,18.98,18.9,18.92,15500.0,18.5829,18.632,18.5535,18.5731,15500.0
2011-09-29 11:40:00,18.92,19.09,18.9,19.09,42300.0,18.5731,18.74,18.5535,18.74,42300.0
2011-09-29 11:50:00,19.09,19.1,18.99,19.01,25300.0,18.74,18.7498,18.6418,18.6615,25300.0
2011-09-29 12:00:00,19.02,19.14,19.01,19.03,38900.0,18.6713,18.7891,18.6615,18.6811,38900.0
2011-09-29 12:10:00,19.03,19.08,18.95,18.98,20700.0,18.6811,18.7302,18.6026,18.632,20700.0
2011-09-29 12:20:00,18.98,19.02,18.96,19.0,30600.0,18.632,18.6713,18.6124,18.6517,30600.0
2011-09-29 12:30:00,19.0,19.0,18.84,18.88,26300.0,18.6517,18.6517,18.4946,18.5339,26300.0
2011-09-29 12:40:00,18.88,18.99,18.85,18.97,21200.0,18.5339,18.6418,18.5044,18.6222,21200.0
2011-09-29 12:50:00,18.98,19.09,18.95,18.96,39900.0,18.632,18.74,18.6026,18.6124,39900.0
2011-09-29 13:00:00,18.96,19.06,18.95,19.04,38900.0,18.6124,18.7106,18.6026,18.6909,38900.0
2011-09-29 13:10:00,19.05,19.1,19.05,19.06,83800.0,18.7007,18.7498,18.7007,18.7106,83800.0
2011-09-29 13:20:00,19.08,19.09,18.99,18.99,59700.0,18.7302,18.74,18.6418,18.6418,59700.0
2011-09-29 13:30:00,18.99,19.02,18.92,18.93,81400.0,18.6418,18.6713,18.5731,18.5829,81400.0
2011-09-29 13:40:00,18.91,18.95,18.84,18.94,81300.0,18.5633,18.6026,18.4946,18.5928,81300.0
2011-09-29 13:50:00,18.95,19.02,18.92,18.98,49300.0,18.6026,18.6713,18.5731,18.632,49300.0
2011-09-29 14:00:00,18.99,19.02,18.81,18.86,79300.0,18.6418,18.6713,18.4651,18.5142,79300.0
2011-09-29 14:10:00,18.85,18.88,18.78,18.86,101600.0,18.5044,18.5339,18.4357,18.5142,101600.0
2011-09-29 14:20:00,18.86,18.99,18.83,18.96,73000.0,18.5142,18.6418,18.4848,18.6124,73000.0
2011-09-29 14:30:00,18.96,19.03,18.91,18.99,92500.0,18.6124,18.6811,18.5633,18.6418,92500.0
2011-09-29 14:40:00,19.0,19.02,18.89,18.93,83800.0,18.6517,18.6713,18.5437,18.5829,83800.0
2011-09-29 14:50:00,18.93,19.01,18.91,18.98,64200.0,18.5829,18.6615,18.5633,18.632,64200.0
2011-09-29 15:00:00,18.99,19.01,18.87,18.94,164400.0,18.6418,18.6615,18.524,18.5928,164400.0
2011-09-29 15:10:00,18.94,19.06,18.92,18.93,110700.0,18.5928,18.7106,18.5731,18.5829,110700.0
2011-09-29 15:20:00,18.93,19.1,18.91,19.04,88800.0,18.5829,18.7498,18.5633,18.6909,88800.0
2011-09-29 15:30:00,19.05,19.28,19.05,19.28,131400.0,18.7007,18.9265,18.7007,18.9265,131400.0
2011-09-29 15:40:00,19.28,19.35,19.21,19.29,207400.0,18.9265,18.9952,18.8578,18.9363,207400.0
2011-09-29 15:50:00,19.29,19.44,19.29,19.43,413400.0,18.9363,19.0836,18.9363,19.0738,413400.0
2011-09-30 09:30:00,19.06,19.07,18.86,18.94,64700.0,18.7106,18.7204,18.5142,18.5928,64700.0
2011-09-30 09:40:00,18.94,19.13,18.88,18.93,124700.0,18.5928,18.7793,18.5339,18.5829,124700.0
2011-09-30 09:50:00,18.93,19.06,18.85,18.97,119700.0,18.5829,18.7106,18.5044,18.6222,119700.0
2011-09-30 10:00:00,18.96,19.15,18.94,19.1,170100.0,18.6124,18.7989,18.5928,18.7498,170100.0
2011-09-30 10:10:00,19.1,19.13,18.99,19.09,68400.0,18.7498,18.7793,18.6418,18.74,68400.0
2011-09-30 10:20:00,19.1,19.11,19.04,19.06,83700.0,18.7498,18.7596,18.6909,18.7106,83700.0
2011-09-30 10:30:00,19.06,19.13,18.98,18.99,82000.0,18.7106,18.7793,18.632,18.6418,82000.0
2011-09-30 10:40:00,18.98,19.02,18.94,19.0,55600.0,18.632,18.6713,18.5928,18.6517,55600.0
2011-09-30 10:50:00,18.99,19.07,18.97,19.01,103400.0,18.6418,18.7204,18.6222,18.6615,103400.0
2011-09-30 11:00:00,19.01,19.13,19.01,19.12,62900.0,18.6615,18.7793,18.6615,18.7695,62900.0
2011-09-30 11:10:00,19.12,19.22,19.08,19.15,23600.0,18.7695,18.8676,18.7302,18.7989,23600.0
2011-09-30 11:20:00,19.16,19.26,19.15,19.17,32200.0,18.8087,18.9069,18.7989,18.8185,32200.0
2011-09-30 11:30:00,19.18,19.32,19.16,19.31,39900.0,18.8284,18.9658,18.8087,18.956,39900.0
2011-09-30 11:40:00,19.31,19.34,19.26,19.3,39800.0,18.956,18.9854,18.9069,18.9462,39800.0
2011-09-30 11:50:00,19.3,19.31,19.18,19.22,72900.0,18.9462,18.956,18.8284,18.8676,72900.0
2011-09-30 12:00:00,19.21,19.26,19.13,19.13,56700.0,18.8578,18.9069,18.7793,18.7793,56700.0
2011-09-30 12:10:00,19.12,19.15,19.05,19.05,23600.0,18.7695,18.7989,18.7007,18.7007,23600.0
2011-09-30 12:20:00,19.06,19.15,19.06,19.15,47500.0,18.7106,18.7989,18.7106,18.7989,47500.0
2011-09-30 12:30:00,19.15,19.16,19.08,19.13,45700.0,18.7989,18.8087,18.7302,18.7793,45700.0
2011-09-30 12:40:00,19.13,19.17,19.1,19.15,29400.0,18.7793,18.8185,18.7498,18.7989,29400.0
2011-09-30 12:50:00,19.15,19.15,19.1,19.11,32100.0,18.7989,18.7989,18.7498,18.7596,32100.0
2011-09-30 13:00:00,19.11,19.16,19.05,19.12,37300.0,18.7596,18.8087,18.7007,18.7695,37300.0
2011-09-30 13:10:00,19.13,19.19,19.12,19.19,49800.0,18.7793,18.8382,18.7695,18.8382,49800.0
2011-09-30 13:20:00,19.18,19.18,19.13,19.14,33200.0,18.8284,18.8284,18.7793,18.7891,33200.0
2011-09-30 13:30:00,19.13,19.19,19.12,19.16,27500.0,18.7793,18.8382,18.7695,18.8087,27500.0
2011-09-30 13:40:00,19.16,19.17,19.1,19.13,25300.0,18.8087,18.8185,18.7498,18.7793,25300.0
2011-09-30 13:50:00,19.12,19.12,19.05,19.07,24700.0,18.7695,18.7695,18.7007,18.7204,24700.0
2011-09-30 14:00:00,19.08,19.1,18.99,19.0,30900.0,18.7302,18.7498,18.6418,18.6517,30900.0
2011-09-30 14:10:00,18.99,19.03,18.96,18.97,72300.0,18.6418,18.6811,18.6124,18.6222,72300.0
2011-09-30 14:20:00,18.97,18.98,18.9,18.97,99000.0,18.6222,18.632,18.5535,18.6222,99000.0
2011-09-30 14:30:00,18.95,19.04,18.95,19.01,47000.0,18.6026,18.6909,18.6026,18.6615,47000.0
2011-09-30 14:40:00,19.01,19.05,18.92,18.94,38300.0,18.6615,18.7007,18.5731,18.5928,38300.0
2011-09-30 14:50:00,18.94,19.04,18.87,19.01,73800.0,18.5928,18.6909,18.524,18.6615,73800.0
2011-09-30 15:00:00,19.01,19.13,18.96,19.12,72500.0,18.6615,18.7793,18.6124,18.7695,72500.0
2011-09-30 15:10:00,19.12,19.12,18.99,19.02,43500.0,18.7695,18.7695,18.6418,18.6713,43500.0
2011-09-30 15:20:00,19.01,19.04,18.95,19.0,87800.0,18.6615,18.6909,18.6026,18.6517,87800.0
2011-09-30 15:30:00,18.99,19.05,18.89,18.92,180300.0,18.6418,18.7007,18.5437,18.5731,180300.0
2011-09-30 15:40:00,18.92,19.03,18.85,18.86,179900.0,18.5731,18.6811,18.5044,18.5142,179900.0
2011-09-30 15:50:00,18.86,18.87,18.77,18.8,244600.0,18.5142,18.524,18.4259,18.4553,244600.0
2011-10-03 09:30:00,18.66,18.66,18.5,18.53,44100.0,18.3179,18.3179,18.1608,18.1903,44100.0
2011-10-03 09:40:00,18.54,18.68,18.46,18.47,69600.0,18.2001,18.3375,18.1216,18.1314,69600.0
2011-10-03 09:50:00,18.48,18.51,18.35,18.38,33400.0,18.1412,18.1706,18.0136,18.043,33400.0
2011-10-03 10:00:00,18.37,18.67,18.37,18.66,175100.0,18.0332,18.3277,18.0332,18.3179,175100.0
2011-10-03 10:10:00,18.65,18.72,18.53,18.53,57300.0,18.3081,18.3768,18.1903,18.1903,57300.0
2011-10-03 10:20:00,18.53,18.55,18.42,18.48,41400.0,18.1903,18.2099,18.0823,18.1412,41400.0
2011-10-03 10:30:00,18.49,18.51,18.31,18.35,57000.0,18.151,18.1706,17.9743,18.0136,57000.0
2011-10-03 10:40:00,18.34,18.39,18.26,18.35,30400.0,18.0038,18.0528,17.9252,18.0136,30400.0
2011-10-03 10:50:00,18.35,18.38,18.27,18.34,34300.0,18.0136,18.043,17.935,18.0038,34300.0
2011-10-03 11:00:00,18.35,18.37,18.27,18.37,42900.0,18.0136,18.0332,17.935,18.0332,42900.0
2011-10-03 11:10:00,18.38,18.45,18.32,18.39,54200.0,18.043,18.1117,17.9841,18.0528,54200.0
2011-10-03 11:20:00,18.39,18.41,18.28,18.33,51100.0,18.0528,18.0725,17.9449,17.9939,51100.0
2011-10-03 11:30:00,18.33,18.38,18.3,18.32,49800.0,17.9939,18.043,17.9645,17.9841,49800.0
2011-10-03 11:40:00,18.32,18.33,18.22,18.23,32400.0,17.9841,17.9939,17.886,17.8958,32400.0
2011-10-03 11:50:00,18.22,18.34,18.22,18.32,37500.0,17.886,18.0038,17.886,17.9841,37500.0
2011-10-03 12:00:00,18.32,18.34,18.21,18.22,49400.0,17.9841,18.0038,17.8761,17.886,49400.0
2011-10-03 12:10:00,18.21,18.22,18.11,18.11,31000.0,17.8761,17.886,17.778,17.778,31000.0
2011-10-03 12:20:00,18.11,18.18,18.09,18.14,27900.0,17.778,17.8467,17.7583,17.8074,27900.0
2011-10-03 12:30:00,18.13,18.13,18.05,18.09,25700.0,17.7976,17.7976,17.7191,17.7583,25700.0
2011-10-03 12:40:00,18.09,18.12,18.0,18.01,43300.0,17.7583,17.7878,17.67,17.6798,43300.0
2011-10-03 12:50:00,18.01,18.01,17.92,17.94,38300.0,17.6798,17.6798,17.5915,17.6111,38300.0
2011-10-03 13:00:00,17.95,17.95,17.75,17.76,53700.0,17.6209,17.6209,17.4246,17.4344,53700.0
2011-10-03 13:10:00,17.76,17.77,17.54,17.57,128700.0,17.4344,17.4442,17.2184,17.2479,128700.0
2011-10-03 13:20:00,17.57,17.59,17.46,17.54,88100.0,17.2479,17.2675,17.1399,17.2184,88100.0
2011-10-03 13:30:00,17.54,17.61,17.39,17.4,70100.0,17.2184,17.2871,17.0712,17.081,70100.0
2011-10-03 13:40:00,17.41,17.57,17.4,17.54,60900.0,17.0908,17.2479,17.081,17.2184,60900.0
2011-10-03 13:50:00,17.53,17.59,17.45,17.56,41500.0,17.2086,17.2675,17.1301,17.2381,41500.0
2011-10-03 14:00:00,17.56,17.69,17.54,17.69,48400.0,17.2381,17.3657,17.2184,17.3657,48400.0
2011-10-03 14:10:00,17.68,17.69,17.59,17.6,45200.0,17.3559,17.3657,17.2675,17.2773,45200.0
2011-10-03 14:20:00,17.59,17.64,17.54,17.55,72900.0,17.2675,17.3166,17.2184,17.2282,72900.0
2011-10-03 14:30:00,17.55,17.6,17.5,17.51,67900.0,17.2282,17.2773,17.1792,17.189,67900.0
2011-10-03 14:40:00,17.5,17.53,17.42,17.45,54300.0,17.1792,17.2086,17.1006,17.1301,54300.0
2011-10-03 14:50:00,17.46,17.47,17.4,17.45,134900.0,17.1399,17.1497,17.081,17.1301,134900.0
2011-10-03 15:00:00,17.45,17.56,17.43,17.49,113700.0,17.1301,17.2381,17.1104,17.1693,113700.0
2011-10-03 15:10:00,17.49,17.53,17.47,17.51,80800.0,17.1693,17.2086,17.1497,17.189,80800.0
2011-10-03 15:20:00,17.5,17.52,17.4,17.41,86100.0,17.1792,17.1988,17.081,17.0908,86100.0
2011-10-03 15:30:00,17.42,17.5,17.38,17.48,156600.0,17.1006,17.1792,17.0614,17.1595,156600.0
2011-10-03 15:40:00,17.47,17.61,17.41,17.57,217900.0,17.1497,17.2871,17.0908,17.2479,217900.0
2011-10-03 15:50:00,17.58,17.58,17.35,17.35,395100.0,17.2577,17.2577,17.0319,17.0319,395100.0
2011-10-04 09:30:00,17.09,17.1,16.79,16.79,118900.0,16.7767,16.7865,16.4822,16.4822,118900.0
2011-10-04 09:40:00,16.79,16.91,16.75,16.85,90600.0,16.4822,16.6,16.4429,16.5411,90600.0
2011-10-04 09:50:00,16.84,16.93,16.7,16.79,117400.0,16.5313,16.6196,16.3938,16.4822,117400.0
2011-10-04 10:00:00,16.79,16.87,16.64,16.71,191600.0,16.4822,16.5607,16.3349,16.4036,191600.0
2011-10-04 10:10:00,16.7,16.92,16.69,16.87,118900.0,16.3938,16.6098,16.384,16.5607,118900.0
2011-10-04 10:20:00,16.87,16.87,16.63,16.68,83800.0,16.5607,16.5607,16.3251,16.3742,83800.0
2011-10-04 10:30:00,16.69,16.89,16.68,16.89,80700.0,16.384,16.5803,16.3742,16.5803,80700.0
2011-10-04 10:40:00,16.9,17.09,16.9,17.09,103400.0,16.5902,16.7767,16.5902,16.7767,103400.0
2011-10-04 10:50:00,17.09,17.1,17.01,17.02,82400.0,16.7767,16.7865,16.6981,16.708,82400.0
2011-10-04 11:00:00,17.02,17.22,17.0,17.19,63900.0,16.708,16.9043,16.6883,16.8748,63900.0
2011-10-04 11:10:00,17.19,17.26,17.1,17.11,56300.0,16.8748,16.9436,16.7865,16.7963,56300.0
2011-10-04 11:20:00,17.1,17.18,17.07,17.14,55100.0,16.7865,16.865,16.757,16.8258,55100.0
2011-10-04 11:30:00,17.15,17.15,17.01,17.04,59200.0,16.8356,16.8356,16.6981,16.7276,59200.0
2011-10-04 11:40:00,17.04,17.21,17.04,17.19,40600.0,16.7276,16.8945,16.7276,16.8748,40600.0
2011-10-04 11:50:00,17.19,17.37,17.19,17.36,90300.0,16.8748,17.0515,16.8748,17.0417,90300.0
2011-10-04 12:00:00,17.37,17.55,17.37,17.48,73300.0,17.0515,17.2282,17.0515,17.1595,73300.0
2011-10-04 12:10:00,17.47,17.5,17.35,17.39,70000.0,17.1497,17.1792,17.0319,17.0712,70000.0
2011-10-04 12:20:00,17.4,17.46,17.32,17.32,52300.0,17.081,17.1399,17.0025,17.0025,52300.0
2011-10-04 12:30:00,17.32,17.47,17.32,17.46,53900.0,17.0025,17.1497,17.0025,17.1399,53900.0
2011-10-04 12:40:00,17.46,17.54,17.46,17.47,46800.0,17.1399,17.2184,17.1399,17.1497,46800.0
2011-10-04 12:50:00,17.47,17.52,17.41,17.41,68200.0,17.1497,17.1988,17.0908,17.0908,68200.0
2011-10-04 13:00:00,17.41,17.45,17.32,17.43,82800.0,17.0908,17.1301,17.0025,17.1104,82800.0
2011-10-04 13:10:00,17.43,17.44,17.33,17.36,95500.0,17.1104,17.1203,17.0123,17.0417,95500.0
2011-10-04 13:20:00,17.37,17.43,17.34,17.39,54600.0,17.0515,17.1104,17.0221,17.0712,54600.0
2011-10-04 13:30:00,17.39,17.51,17.39,17.42,108100.0,17.0712,17.189,17.0712,17.1006,108100.0
2011-10-04 13:40:00,17.42,17.48,17.35,17.46,68000.0,17.1006,17.1595,17.0319,17.1399,68000.0
2011-10-04 13:50:00,17.45,17.5,17.36,17.36,95900.0,17.1301,17.1792,17.0417,17.0417,95900.0
2011-10-04 14:00:00,17.36,17.46,17.32,17.34,80500.0,17.0417,17.1399,17.0025,17.0221,80500.0
2011-10-04 14:10:00,17.33,17.34,17.27,17.27,94400.0,17.0123,17.0221,16.9534,16.9534,94400.0
2011-10-04 14:20:00,17.26,17.34,17.21,17.33,70600.0,16.9436,17.0221,16.8945,17.0123,70600.0
2011-10-04 14:30:00,17.32,17.5,17.32,17.44,79800.0,17.0025,17.1792,17.0025,17.1203,79800.0
2011-10-04 14:40:00,17.45,17.47,17.31,17.38,150500.0,17.1301,17.1497,16.9926,17.0614,150500.0
2011-10-04 14:50:00,17.38,17.38,17.18,17.19,160700.0,17.0614,17.0614,16.865,16.8748,160700.0
2011-10-04 15:00:00,17.2,17.29,17.15,17.15,106100.0,16.8847,16.973,16.8356,16.8356,106100.0
2011-10-04 15:10:00,17.14,17.25,17.1,17.24,83600.0,16.8258,16.9337,16.7865,16.9239,83600.0
2011-10-04 15:20:00,17.23,17.52,17.22,17.46,103300.0,16.9141,17.1988,16.9043,17.1399,103300.0
2011-10-04 15:30:00,17.47,17.63,17.46,17.59,189300.0,17.1497,17.3068,17.1399,17.2675,189300.0
2011-10-04 15:40:00,17.59,17.9,17.56,17.84,242800.0,17.2675,17.5718,17.2381,17.5129,242800.0
2011-10-04 15:50:00,17.84,18.08,17.82,18.06,312300.0,17.5129,17.7485,17.4933,17.7289,312300.0
2011-10-05 09:30:00,18.18,18.28,17.99,18.1,81100.0,17.8467,17.9449,17.6602,17.7682,81100.0
2011-10-05 09:40:00,18.11,18.22,18.04,18.13,85900.0,17.778,17.886,17.7093,17.7976,85900.0
2011-10-05 09:50:00,18.12,18.18,17.96,18.05,61300.0,17.7878,17.8467,17.6307,17.7191,61300.0
2011-10-05 10:00:00,18.03,18.37,18.02,18.26,86900.0,17.6994,18.0332,17.6896,17.9252,86900.0
2011-10-05 10:10:00,18.27,18.35,18.24,18.29,50000.0,17.935,18.0136,17.9056,17.9547,50000.0
2011-10-05 10:20:00,18.29,18.47,18.29,18.39,96600.0,17.9547,18.1314,17.9547,18.0528,96600.0
2011-10-05 10:30:00,18.39,18.51,18.39,18.45,37200.0,18.0528,18.1706,18.0528,18.1117,37200.0
2011-10-05 10:40:00,18.45,18.57,18.45,18.57,83600.0,18.1117,18.2295,18.1117,18.2295,83600.0
2011-10-05 10:50:00,18.56,18.68,18.51,18.66,51400.0,18.2197,18.3375,18.1706,18.3179,51400.0
2011-10-05 11:00:00,18.67,18.7,18.62,18.63,66200.0,18.3277,18.3572,18.2786,18.2884,66200.0
2011-10-05 11:10:00,18.63,18.66,18.58,18.62,38100.0,18.2884,18.3179,18.2394,18.2786,38100.0
2011-10-05 11:20:00,18.63,18.71,18.61,18.66,90700.0,18.2884,18.367,18.2688,18.3179,90700.0
2011-10-05 11:30:00,18.65,18.74,18.63,18.7,27300.0,18.3081,18.3964,18.2884,18.3572,27300.0
2011-10-05 11:40:00,18.7,18.71,18.6,18.68,31500.0,18.3572,18.367,18.259,18.3375,31500.0
2011-10-05 11:50:00,18.68,18.73,18.66,18.68,41300.0,18.3375,18.3866,18.3179,18.3375,41300.0
2011-10-05 12:00:00,18.69,18.73,18.52,18.52,46900.0,18.3473,18.3866,18.1805,18.1805,46900.0
2011-10-05 12:10:00,18.52,18.55,18.39,18.39,110200.0,18.1805,18.2099,18.0528,18.0528,110200.0
2011-10-05 12:20:00,18.39,18.42,18.33,18.34,36000.0,18.0528,18.0823,17.9939,18.0038,36000.0
2011-10-05 12:30:00,18.33,18.36,18.29,18.3,21400.0,17.9939,18.0234,17.9547,17.9645,21400.0
2011-10-05 12:40:00,18.3,18.36,18.26,18.29,51000.0,17.9645,18.0234,17.9252,17.9547,51000.0
2011-10-05 12:50:00,18.29,18.35,18.26,18.32,30600.0,17.9547,18.0136,17.9252,17.9841,30600.0
2011-10-05 13:00:00,18.32,18.49,18.32,18.48,33700.0,17.9841,18.151,17.9841,18.1412,33700.0
2011-10-05 13:10:00,18.47,18.49,18.36,18.46,41700.0,18.1314,18.151,18.0234,18.1216,41700.0
2011-10-05 13:20:00,18.46,18.55,18.44,18.53,32900.0,18.1216,18.2099,18.1019,18.1903,32900.0
2011-10-05 13:30:00,18.53,18.58,18.45,18.46,35600.0,18.1903,18.2394,18.1117,18.1216,35600.0
2011-10-05 13:40:00,18.47,18.58,18.46,18.57,34600.0,18.1314,18.2394,18.1216,18.2295,34600.0
2011-10-05 13:50:00,18.57,18.67,18.57,18.65,24000.0,18.2295,18.3277,18.2295,18.3081,24000.0
2011-10-05 14:00:00,18.66,18.7,18.63,18.66,61400.0,18.3179,18.3572,18.2884,18.3179,61400.0
2011-10-05 14:10:00,18.65,18.72,18.61,18.72,40900.0,18.3081,18.3768,18.2688,18.3768,40900.0
2011-10-05 14:20:00,18.72,18.76,18.69,18.74,43100.0,18.3768,18.4161,18.3473,18.3964,43100.0
2011-10-05 14:30:00,18.75,18.75,18.58,18.6,49700.0,18.4062,18.4062,18.2394,18.259,49700.0
2011-10-05 14:40:00,18.61,18.75,18.61,18.73,41100.0,18.2688,18.4062,18.2688,18.3866,41100.0
2011-10-05 14:50:00,18.74,18.85,18.73,18.8,104300.0,18.3964,18.5044,18.3866,18.4553,104300.0
2011-10-05 15:00:00,18.8,18.86,18.72,18.84,155100.0,18.4553,18.5142,18.3768,18.4946,155100.0
2011-10-05 15:10:00,18.84,18.96,18.82,18.94,153800.0,18.4946,18.6124,18.475,18.5928,153800.0
2011-10-05 15:20:00,18.93,18.95,18.79,18.86,112700.0,18.5829,18.6026,18.4455,18.5142,112700.0
2011-10-05 15:30:00,18.86,19.05,18.86,19.03,134600.0,18.5142,18.7007,18.5142,18.6811,134600.0
2011-10-05 15:40:00,19.03,19.03,18.82,18.85,178900.0,18.6811,18.6811,18.475,18.5044,178900.0
2011-10-05 15:50:00,18.85,18.97,18.84,18.94,290200.0,18.5044,18.6222,18.4946,18.5928,290200.0
2011-10-06 09:30:00,18.87,18.92,18.71,18.81,70200.0,18.524,18.5731,18.367,18.4651,70200.0
2011-10-06 09:40:00,18.79,18.96,18.71,18.75,147500.0,18.4455,18.6124,18.367,18.4062,147500.0
2011-10-06 09:50:00,18.77,18.89,18.69,18.89,63500.0,18.4259,18.5437,18.3473,18.5437,63500.0
2011-10-06 10:00:00,18.88,19.06,18.78,19.05,79500.0,18.5339,18.7106,18.4357,18.7007,79500.0
2011-10-06 10:10:00,19.04,19.19,19.04,19.13,51600.0,18.6909,18.8382,18.6909,18.7793,51600.0
2011-10-06 10:20:00,19.15,19.27,19.15,19.21,64900.0,18.7989,18.9167,18.7989,18.8578,64900.0
2011-10-06 10:30:00,19.21,19.35,19.21,19.27,50200.0,18.8578,18.9952,18.8578,18.9167,50200.0
2011-10-06 10:40:00,19.25,19.28,19.2,19.21,104400.0,18.8971,18.9265,18.848,18.8578,104400.0
2011-10-06 10:50:00,19.22,19.33,19.21,19.25,36700.0,18.8676,18.9756,18.8578,18.8971,36700.0
2011-10-06 11:00:00,19.26,19.42,19.26,19.42,54000.0,18.9069,19.064,18.9069,19.064,54000.0
2011-10-06 11:10:00,19.42,19.47,19.37,19.37,29900.0,19.064,19.113,19.0149,19.0149,29900.0
2011-10-06 11:20:00,19.36,19.4,19.26,19.4,32800.0,19.0051,19.0443,18.9069,19.0443,32800.0
2011-10-06 11:30:00,19.41,19.5,19.4,19.5,38800.0,19.0541,19.1425,19.0443,19.1425,38800.0
2011-10-06 11:40:00,19.49,19.54,19.46,19.47,46000.0,19.1327,19.1818,19.1032,19.113,46000.0
2011-10-06 11:50:00,19.47,19.58,19.45,19.58,113500.0,19.113,19.221,19.0934,19.221,113500.0
2011-10-06 12:00:00,19.57,19.6,19.48,19.52,63800.0,19.2112,19.2407,19.1229,19.1621,63800.0
2011-10-06 12:10:00,19.52,19.68,19.5,19.66,56800.0,19.1621,19.3192,19.1425,19.2996,56800.0
2011-10-06 12:20:00,19.66,19.76,19.66,19.76,52800.0,19.2996,19.3977,19.2996,19.3977,52800.0
2011-10-06 12:30:00,19.77,19.81,19.71,19.75,54000.0,19.4075,19.4468,19.3486,19.3879,54000.0
2011-10-06 12:40:00,19.75,19.76,19.61,19.66,39800.0,19.3879,19.3977,19.2505,19.2996,39800.0
2011-10-06 12:50:00,19.65,19.68,19.61,19.65,37900.0,19.2897,19.3192,19.2505,19.2897,37900.0
2011-10-06 13:00:00,19.65,19.67,19.59,19.64,53000.0,19.2897,19.3094,19.2308,19.2799,53000.0
2011-10-06 13:10:00,19.64,19.71,19.63,19.65,68200.0,19.2799,19.3486,19.2701,19.2897,68200.0
2011-10-06 13:20:00,19.65,19.69,19.53,19.54,77200.0,19.2897,19.329,19.1719,19.1818,77200.0
2011-10-06 13:30:00,19.54,19.55,19.34,19.39,73600.0,19.1818,19.1916,18.9854,19.0345,73600.0
2011-10-06 13:40:00,19.36,19.42,19.32,19.41,24900.0,19.0051,19.064,18.9658,19.0541,24900.0
2011-10-06 13:50:00,19.41,19.47,19.37,19.43,15300.0,19.0541,19.113,19.0149,19.0738,15300.0
2011-10-06 14:00:00,19.43,19.48,19.37,19.47,27000.0,19.0738,19.1229,19.0149,19.113,27000.0
2011-10-06 14:10:00,19.48,19.55,19.47,19.55,51000.0,19.1229,19.1916,19.113,19.1916,51000.0
2011-10-06 14:20:00,19.55,19.62,19.54,19.58,34500.0,19.1916,19.2603,19.1818,19.221,34500.0
2011-10-06 14:30:00,19.58,19.61,19.48,19.5,42300.0,19.221,19.2505,19.1229,19.1425,42300.0
2011-10-06 14:40:00,19.5,19.57,19.5,19.51,48300.0,19.1425,19.2112,19.1425,19.1523,48300.0
2011-10-06 14:50:00,19.52,19.57,19.47,19.57,38700.0,19.1621,19.2112,19.113,19.2112,38700.0
2011-10-06 15:00:00,19.57,19.58,19.49,19.55,76500.0,19.2112,19.221,19.1327,19.1916,76500.0
2011-10-06 15:10:00,19.57,19.6,19.42,19.44,48900.0,19.2112,19.2407,19.064,19.0836,48900.0
2011-10-06 15:20:00,19.43,19.52,19.41,19.47,85000.0,19.0738,19.1621,19.0541,19.113,85000.0
2011-10-06 15:30:00,19.45,19.58,19.44,19.56,162000.0,19.0934,19.221,19.0836,19.2014,162000.0
2011-10-06 15:40:00,19.56,19.64,19.53,19.59,140400.0,19.2014,19.2799,19.1719,19.2308,140400.0
2011-10-06 15:50:00,19.6,19.64,19.54,19.64,137500.0,19.2407,19.2799,19.1818,19.2799,137500.0
2011-10-07 09:30:00,19.79,19.85,19.36,19.36,109200.0,19.4272,19.4861,19.0051,19.0051,109200.0
2011-10-07 09:40:00,19.36,19.44,19.22,19.23,70200.0,19.0051,19.0836,18.8676,18.8774,70200.0
2011-10-07 09:50:00,19.22,19.31,19.13,19.24,84100.0,18.8676,18.956,18.7793,18.8873,84100.0
2011-10-07 10:00:00,19.25,19.36,19.2,19.26,131200.0,18.8971,19.0051,18.848,18.9069,131200.0
2011-10-07 10:10:00,19.26,19.53,19.23,19.51,55600.0,18.9069,19.1719,18.8774,19.1523,55600.0
2011-10-07 10:20:00,19.51,19.6,19.44,19.46,55800.0,19.1523,19.2407,19.0836,19.1032,55800.0
2011-10-07 10:30:00,19.46,19.55,19.43,19.46,39900.0,19.1032,19.1916,19.0738,19.1032,39900.0
2011-10-07 10:40:00,19.46,19.49,19.34,19.37,43800.0,19.1032,19.1327,18.9854,19.0149,43800.0
2011-10-07 10:50:00,19.37,19.43,19.31,19.31,27600.0,19.0149,19.0738,18.956,18.956,27600.0
2011-10-07 11:00:00,19.3,19.33,19.23,19.33,34000.0,18.9462,18.9756,18.8774,18.9756,34000.0
2011-10-07 11:10:00,19.34,19.35,19.22,19.23,75400.0,18.9854,18.9952,18.8676,18.8774,75400.0
2011-10-07 11:20:00,19.22,19.26,19.1,19.25,66600.0,18.8676,18.9069,18.7498,18.8971,66600.0
2011-10-07 11:30:00,19.26,19.28,19.09,19.09,61600.0,18.9069,18.9265,18.74,18.74,61600.0
2011-10-07 11:40:00,19.1,19.28,19.09,19.21,61200.0,18.7498,18.9265,18.74,18.8578,61200.0
2011-10-07 11:50:00,19.22,19.28,19.18,19.27,73900.0,18.8676,18.9265,18.8284,18.9167,73900.0
2011-10-07 12:00:00,19.28,19.28,19.1,19.21,171800.0,18.9265,18.9265,18.7498,18.8578,171800.0
2011-10-07 12:10:00,19.21,19.23,19.0,19.01,73000.0,18.8578,18.8774,18.6517,18.6615,73000.0
2011-10-07 12:20:00,19.02,19.08,18.94,19.06,83600.0,18.6713,18.7302,18.5928,18.7106,83600.0
2011-10-07 12:30:00,19.05,19.1,18.93,18.99,63800.0,18.7007,18.7498,18.5829,18.6418,63800.0
2011-10-07 12:40:00,19.0,19.01,18.9,18.96,62500.0,18.6517,18.6615,18.5535,18.6124,62500.0
2011-10-07 12:50:00,18.97,18.98,18.85,18.88,49300.0,18.6222,18.632,18.5044,18.5339,49300.0
2011-10-07 13:00:00,18.88,18.94,18.84,18.87,25000.0,18.5339,18.5928,18.4946,18.524,25000.0
2011-10-07 13:10:00,18.88,19.01,18.87,18.97,38100.0,18.5339,18.6615,18.524,18.6222,38100.0
2011-10-07 13:20:00,18.97,19.01,18.96,18.96,50800.0,18.6222,18.6615,18.6124,18.6124,50800.0
2011-10-07 13:30:00,18.96,18.98,18.92,18.96,15600.0,18.6124,18.632,18.5731,18.6124,15600.0
2011-10-07 13:40:00,18.96,19.0,18.93,19.0,21600.0,18.6124,18.6517,18.5829,18.6517,21600.0
2011-10-07 13:50:00,18.99,19.08,18.98,19.06,18700.0,18.6418,18.7302,18.632,18.7106,18700.0
2011-10-07 14:00:00,19.07,19.15,19.07,19.14,31800.0,18.7204,18.7989,18.7204,18.7891,31800.0
2011-10-07 14:10:00,19.15,19.19,19.1,19.16,36000.0,18.7989,18.8382,18.7498,18.8087,36000.0
2011-10-07 14:20:00,19.16,19.3,19.16,19.18,76700.0,18.8087,18.9462,18.8087,18.8284,76700.0
2011-10-07 14:30:00,19.18,19.25,19.13,19.21,76700.0,18.8284,18.8971,18.7793,18.8578,76700.0
2011-10-07 14:40:00,19.21,19.23,19.11,19.18,55500.0,18.8578,18.8774,18.7596,18.8284,55500.0
2011-10-07 14:50:00,19.19,19.27,19.18,19.25,74500.0,18.8382,18.9167,18.8284,18.8971,74500.0
2011-10-07 15:00:00,19.25,19.28,19.19,19.28,67600.0,18.8971,18.9265,18.8382,18.9265,67600.0
2011-10-07 15:10:00,19.27,19.37,19.21,19.34,75600.0,18.9167,19.0149,18.8578,18.9854,75600.0
2011-10-07 15:20:00,19.34,19.5,19.34,19.49,92100.0,18.9854,19.1425,18.9854,19.1327,92100.0
2011-10-07 15:30:00,19.49,19.55,19.43,19.43,107300.0,19.1327,19.1916,19.0738,19.0738,107300.0
2011-10-07 15:40:00,19.43,19.44,19.31,19.33,147800.0,19.0738,19.0836,18.956,18.9756,147800.0
2011-10-07 15:50:00,19.34,19.36,19.16,19.21,233700.0,18.9854,19.0051,18.8087,18.8578,233700.0
2011-10-10 09:30:00,19.59,19.75,19.59,19.71,41500.0,19.2308,19.3879,19.2308,19.3486,41500.0
2011-10-10 09:40:00,19.72,19.78,19.57,19.6,50400.0,19.3585,19.4174,19.2112,19.2407,50400.0
2011-10-10 09:50:00,19.61,19.79,19.6,19.79,48200.0,19.2505,19.4272,19.2407,19.4272,48200.0
2011-10-10 10:00:00,19.79,19.79,19.71,19.75,40100.0,19.4272,19.4272,19.3486,19.3879,40100.0
2011-10-10 10:10:00,19.75,19.89,19.75,19.89,38800.0,19.3879,19.5253,19.3879,19.5253,38800.0
2011-10-10 10:20:00,19.89,19.95,19.87,19.87,30600.0,19.5253,19.5842,19.5057,19.5057,30600.0
2011-10-10 10:30:00,19.87,19.89,19.82,19.85,40600.0,19.5057,19.5253,19.4566,19.4861,40600.0
2011-10-10 10:40:00,19.84,19.95,19.81,19.87,35300.0,19.4763,19.5842,19.4468,19.5057,35300.0
2011-10-10 10:50:00,19.87,19.87,19.78,19.79,38500.0,19.5057,19.5057,19.4174,19.4272,38500.0
2011-10-10 11:00:00,19.79,19.8,19.75,19.75,28800.0,19.4272,19.437,19.3879,19.3879,28800.0
2011-10-10 11:10:00,19.75,19.76,19.66,19.68,46300.0,19.3879,19.3977,19.2996,19.3192,46300.0
2011-10-10 11:20:00,19.68,19.71,19.64,19.71,26800.0,19.3192,19.3486,19.2799,19.3486,26800.0
2011-10-10 11:30:00,19.71,19.74,19.7,19.72,21900.0,19.3486,19.3781,19.3388,19.3585,21900.0
2011-10-10 11:40:00,19.72,19.75,19.67,19.67,30800.0,19.3585,19.3879,19.3094,19.3094,30800.0
2011-10-10 11:50:00,19.67,19.71,19.64,19.68,24200.0,19.3094,19.3486,19.2799,19.3192,24200.0
2011-10-10 12:00:00,19.69,19.75,19.67,19.7,40900.0,19.329,19.3879,19.3094,19.3388,40900.0
2011-10-10 12:10:00,19.69,19.74,19.69,19.7,21600.0,19.329,19.3781,19.329,19.3388,21600.0
2011-10-10 12:20:00,19.69,19.73,19.66,19.72,12400.0,19.329,19.3683,19.2996,19.3585,12400.0
2011-10-10 12:30:00,19.71,19.73,19.69,19.7,13700.0,19.3486,19.3683,19.329,19.3388,13700.0
2011-10-10 12:40:00,19.69,19.74,19.69,19.71,32300.0,19.329,19.3781,19.329,19.3486,32300.0
2011-10-10 12:50:00,19.71,19.73,19.68,19.73,22500.0,19.3486,19.3683,19.3192,19.3683,22500.0
2011-10-10 13:00:00,19.72,19.78,19.71,19.78,22600.0,19.3585,19.4174,19.3486,19.4174,22600.0
2011-10-10 13:10:00,19.78,19.8,19.78,19.8,19000.0,19.4174,19.437,19.4174,19.437,19000.0
2011-10-10 13:20:00,19.8,19.83,19.77,19.77,29500.0,19.437,19.4664,19.4075,19.4075,29500.0
2011-10-10 13:30:00,19.78,19.79,19.75,19.75,25000.0,19.4174,19.4272,19.3879,19.3879,25000.0
2011-10-10 13:40:00,19.75,19.76,19.68,19.69,24100.0,19.3879,19.3977,19.3192,19.329,24100.0
2011-10-10 13:50:00,19.69,19.7,19.62,19.69,40100.0,19.329,19.3388,19.2603,19.329,40100.0
2011-10-10 14:00:00,19.69,19.71,19.57,19.57,29400.0,19.329,19.3486,19.2112,19.2112,29400.0
2011-10-10 14:10:00,19.57,19.64,19.57,19.62,26900.0,19.2112,19.2799,19.2112,19.2603,26900.0
2011-10-10 14:20:00,19.62,19.7,19.61,19.7,27700.0,19.2603,19.3388,19.2505,19.3388,27700.0
2011-10-10 14:30:00,19.7,19.71,19.64,19.64,18600.0,19.3388,19.3486,19.2799,19.2799,18600.0
2011-10-10 14:40:00,19.64,19.65,19.59,19.59,23100.0,19.2799,19.2897,19.2308,19.2308,23100.0
2011-10-10 14:50:00,19.6,19.64,19.59,19.6,27100.0,19.2407,19.2799,19.2308,19.2407,27100.0
2011-10-10 15:00:00,19.59,19.6,19.53,19.54,29100.0,19.2308,19.2407,19.1719,19.1818,29100.0
2011-10-10 15:10:00,19.54,19.58,19.47,19.58,40000.0,19.1818,19.221,19.113,19.221,40000.0
2011-10-10 15:20:00,19.58,19.58,19.43,19.51,55500.0,19.221,19.221,19.0738,19.1523,55500.0
2011-10-10 15:30:00,19.51,19.59,19.45,19.59,97200.0,19.1523,19.2308,19.0934,19.2308,97200.0
2011-10-10 15:40:00,19.58,19.72,19.52,19.71,114700.0,19.221,19.3585,19.1621,19.3486,114700.0
2011-10-10 15:50:00,19.71,19.82,19.68,19.81,159900.0,19.3486,19.4566,19.3192,19.4468,159900.0
2011-10-11 09:30:00,19.59,19.59,19.37,19.54,127100.0,19.2308,19.2308,19.0149,19.1818,127100.0
2011-10-11 09:40:00,19.53,19.7,19.45,19.69,76400.0,19.1719,19.3388,19.0934,19.329,76400.0
2011-10-11 09:50:00,19.69,19.71,19.63,19.63,34100.0,19.329,19.3486,19.2701,19.2701,34100.0
2011-10-11 10:00:00,19.62,19.63,19.52,19.56,55800.0,19.2603,19.2701,19.1621,19.2014,55800.0
2011-10-11 10:10:00,19.57,19.67,19.57,19.61,55600.0,19.2112,19.3094,19.2112,19.2505,55600.0
2011-10-11 10:20:00,19.61,19.71,19.58,19.71,44300.0,19.2505,19.3486,19.221,19.3486,44300.0
2011-10-11 10:30:00,19.7,19.71,19.66,19.71,44900.0,19.3388,19.3486,19.2996,19.3486,44900.0
2011-10-11 10:40:00,19.71,19.77,19.66,19.69,54600.0,19.3486,19.4075,19.2996,19.329,54600.0
2011-10-11 10:50:00,19.69,19.69,19.56,19.59,44000.0,19.329,19.329,19.2014,19.2308,44000.0
2011-10-11 11:00:00,19.6,19.62,19.5,19.55,42500.0,19.2407,19.2603,19.1425,19.1916,42500.0
2011-10-11 11:10:00,19.55,19.61,19.5,19.56,37700.0,19.1916,19.2505,19.1425,19.2014,37700.0
2011-10-11 11:20:00,19.54,19.57,19.49,19.52,23500.0,19.1818,19.2112,19.1327,19.1621,23500.0
2011-10-11 11:30:00,19.53,19.6,19.53,19.58,22500.0,19.1719,19.2407,19.1719,19.221,22500.0
2011-10-11 11:40:00,19.58,19.64,19.57,19.6,24500.0,19.221,19.2799,19.2112,19.2407,24500.0
2011-10-11 11:50:00,19.6,19.61,19.54,19.58,22900.0,19.2407,19.2505,19.1818,19.221,22900.0
2011-10-11 12:00:00,19.58,19.64,19.56,19.64,21700.0,19.221,19.2799,19.2014,19.2799,21700.0
2011-10-11 12:10:00,19.64,19.66,19.56,19.56,29700.0,19.2799,19.2996,19.2014,19.2014,29700.0
2011-10-11 12:20:00,19.57,19.57,19.53,19.56,17800.0,19.2112,19.2112,19.1719,19.2014,17800.0
2011-10-11 12:30:00,19.56,19.6,19.47,19.48,29000.0,19.2014,19.2407,19.113,19.1229,29000.0
2011-10-11 12:40:00,19.47,19.51,19.44,19.46,25200.0,19.113,19.1523,19.0836,19.1032,25200.0
2011-10-11 12:50:00,19.46,19.58,19.46,19.58,44500.0,19.1032,19.221,19.1032,19.221,44500.0
2011-10-11 13:00:00,19.57,19.6,19.5,19.53,60500.0,19.2112,19.2407,19.1425,19.1719,60500.0
2011-10-11 13:10:00,19.54,19.55,19.43,19.55,64800.0,19.1818,19.1916,19.0738,19.1916,64800.0
2011-10-11 13:20:00,19.55,19.64,19.54,19.61,83800.0,19.1916,19.2799,19.1818,19.2505,83800.0
2011-10-11 13:30:00,19.61,19.71,19.61,19.66,47200.0,19.2505,19.3486,19.2505,19.2996,47200.0
2011-10-11 13:40:00,19.66,19.67,19.57,19.59,59200.0,19.2996,19.3094,19.2112,19.2308,59200.0
2011-10-11 13:50:00,19.59,19.7,19.59,19.7,38900.0,19.2308,19.3388,19.2308,19.3388,38900.0
2011-10-11 14:00:00,19.7,19.71,19.63,19.64,46800.0,19.3388,19.3486,19.2701,19.2799,46800.0
2011-10-11 14:10:00,19.63,19.7,19.63,19.68,23100.0,19.2701,19.3388,19.2701,19.3192,23100.0
2011-10-11 14:20:00,19.68,19.69,19.55,19.56,44400.0,19.3192,19.329,19.1916,19.2014,44400.0
2011-10-11 14:30:00,19.57,19.59,19.5,19.51,38900.0,19.2112,19.2308,19.1425,19.1523,38900.0
2011-10-11 14:40:00,19.51,19.56,19.5,19.53,17400.0,19.1523,19.2014,19.1425,19.1719,17400.0
2011-10-11 14:50:00,19.53,19.58,19.49,19.57,86300.0,19.1719,19.221,19.1327,19.2112,86300.0
2011-10-11 15:00:00,19.57,19.71,19.57,19.68,42600.0,19.2112,19.3486,19.2112,19.3192,42600.0
2011-10-11 15:10:00,19.69,19.71,19.64,19.65,100700.0,19.329,19.3486,19.2799,19.2897,100700.0
2011-10-11 15:20:00,19.66,19.69,19.57,19.57,44400.0,19.2996,19.329,19.2112,19.2112,44400.0
2011-10-11 15:30:00,19.58,19.71,19.58,19.68,99000.0,19.221,19.3486,19.221,19.3192,99000.0
2011-10-11 15:40:00,19.69,19.74,19.66,19.69,88400.0,19.329,19.3781,19.2996,19.329,88400.0
2011-10-11 15:50:00,19.69,19.71,19.61,19.67,114700.0,19.329,19.3486,19.2505,19.3094,114700.0
2011-10-12 09:30:00,19.81,19.82,19.59,19.66,62800.0,19.4468,19.4566,19.2308,19.2996,62800.0
2011-10-12 09:40:00,19.66,19.86,19.63,19.78,40400.0,19.2996,19.4959,19.2701,19.4174,40400.0
2011-10-12 09:50:00,19.79,19.94,19.76,19.93,37800.0,19.4272,19.5744,19.3977,19.5646,37800.0
2011-10-12 10:00:00,19.94,19.99,19.86,19.99,51800.0,19.5744,19.6235,19.4959,19.6235,51800.0
2011-10-12 10:10:00,19.99,20.09,19.97,20.07,56600.0,19.6235,19.7217,19.6039,19.702,56600.0
2011-10-12 10:20:00,20.07,20.07,19.97,19.99,41700.0,19.702,19.702,19.6039,19.6235,41700.0
2011-10-12 10:30:00,20.0,20.02,19.98,20.01,46500.0,19.6333,19.653,19.6137,19.6431,46500.0
2011-10-12 10:40:00,20.01,20.01,19.85,19.86,36200.0,19.6431,19.6431,19.4861,19.4959,36200.0
2011-10-12 10:50:00,19.86,19.86,19.78,19.85,60800.0,19.4959,19.4959,19.4174,19.4861,60800.0
2011-10-12 11:00:00,19.85,19.93,19.85,19.93,47100.0,19.4861,19.5646,19.4861,19.5646,47100.0
2011-10-12 11:10:00,19.94,20.02,19.93,20.0,59800.0,19.5744,19.653,19.5646,19.6333,59800.0
2011-10-12 11:20:00,20.0,20.05,19.97,20.03,31700.0,19.6333,19.6824,19.6039,19.6628,31700.0
2011-10-12 11:30:00,20.03,20.12,20.02,20.04,42900.0,19.6628,19.7511,19.653,19.6726,42900.0
2011-10-12 11:40:00,20.04,20.06,20.03,20.05,26600.0,19.6726,19.6922,19.6628,19.6824,26600.0
2011-10-12 11:50:00,20.05,20.08,20.03,20.03,22500.0,19.6824,19.7119,19.6628,19.6628,22500.0
2011-10-12 12:00:00,20.04,20.06,20.03,20.03,11600.0,19.6726,19.6922,19.6628,19.6628,11600.0
2011-10-12 12:10:00,20.03,20.05,20.0,20.04,18200.0,19.6628,19.6824,19.6333,19.6726,18200.0
2011-10-12 12:20:00,20.04,20.06,20.01,20.06,36200.0,19.6726,19.6922,19.6431,19.6922,36200.0
2011-10-12 12:30:00,20.06,20.13,20.06,20.08,23600.0,19.6922,19.7609,19.6922,19.7119,23600.0
2011-10-12 12:40:00,20.08,20.12,20.08,20.11,32400.0,19.7119,19.7511,19.7119,19.7413,32400.0
2011-10-12 12:50:00,20.12,20.2,20.11,20.19,33800.0,19.7511,19.8297,19.7413,19.8198,33800.0
2011-10-12 13:00:00,20.2,20.25,20.19,20.21,31800.0,19.8297,19.8787,19.8198,19.8395,31800.0
2011-10-12 13:10:00,20.21,20.23,20.2,20.21,35800.0,19.8395,19.8591,19.8297,19.8395,35800.0
2011-10-12 13:20:00,20.22,20.24,20.21,20.23,32000.0,19.8493,19.8689,19.8395,19.8591,32000.0
2011-10-12 13:30:00,20.23,20.3,20.23,20.24,61700.0,19.8591,19.9278,19.8591,19.8689,61700.0
2011-10-12 13:40:00,20.24,20.25,20.22,20.22,33100.0,19.8689,19.8787,19.8493,19.8493,33100.0
2011-10-12 13:50:00,20.22,20.23,20.16,20.19,38600.0,19.8493,19.8591,19.7904,19.8198,38600.0
2011-10-12 14:00:00,20.2,20.31,20.16,20.3,100200.0,19.8297,19.9376,19.7904,19.9278,100200.0
2011-10-12 14:10:00,20.3,20.3,20.2,20.22,35600.0,19.9278,19.9278,19.8297,19.8493,35600.0
2011-10-12 14:20:00,20.21,20.23,20.19,20.23,21200.0,19.8395,19.8591,19.8198,19.8591,21200.0
2011-10-12 14:30:00,20.23,20.32,20.23,20.23,52000.0,19.8591,19.9475,19.8591,19.8591,52000.0
2011-10-12 14:40:00,20.23,20.27,20.18,20.23,50000.0,19.8591,19.8984,19.81,19.8591,50000.0
2011-10-12 14:50:00,20.22,20.23,20.07,20.1,50900.0,19.8493,19.8591,19.702,19.7315,50900.0
2011-10-12 15:00:00,20.09,20.13,20.04,20.11,88500.0,19.7217,19.7609,19.6726,19.7413,88500.0
2011-10-12 15:10:00,20.1,20.15,20.0,20.06,118000.0,19.7315,19.7806,19.6333,19.6922,118000.0
2011-10-12 15:20:00,20.07,20.1,19.99,20.1,101800.0,19.702,19.7315,19.6235,19.7315,101800.0
2011-10-12 15:30:00,20.1,20.19,20.08,20.16,175700.0,19.7315,19.8198,19.7119,19.7904,175700.0
2011-10-12 15:40:00,20.16,20.24,20.01,20.04,157700.0,19.7904,19.8689,19.6431,19.6726,157700.0
2011-10-12 15:50:00,20.04,20.11,20.0,20.05,215600.0,19.6726,19.7413,19.6333,19.6824,215600.0
2011-10-13 09:30:00,19.85,19.94,19.65,19.74,60100.0,19.4861,19.5744,19.2897,19.3781,60100.0
2011-10-13 09:40:00,19.74,19.91,19.72,19.83,101400.0,19.3781,19.545,19.3585,19.4664,101400.0
2011-10-13 09:50:00,19.85,19.86,19.64,19.66,59300.0,19.4861,19.4959,19.2799,19.2996,59300.0
2011-10-13 10:00:00,19.65,19.69,19.58,19.63,64400.0,19.2897,19.329,19.221,19.2701,64400.0
2011-10-13 10:10:00,19.63,19.7,19.51,19.52,51500.0,19.2701,19.3388,19.1523,19.1621,51500.0
2011-10-13 10:20:00,19.52,19.64,19.51,19.54,38100.0,19.1621,19.2799,19.1523,19.1818,38100.0
2011-10-13 10:30:00,19.53,19.62,19.52,19.57,42400.0,19.1719,19.2603,19.1621,19.2112,42400.0
2011-10-13 10:40:00,19.58,19.58,19.48,19.48,59500.0,19.221,19.221,19.1229,19.1229,59500.0
2011-10-13 10:50:00,19.5,19.53,19.43,19.43,49400.0,19.1425,19.1719,19.0738,19.0738,49400.0
2011-10-13 11:00:00,19.43,19.5,19.42,19.46,39800.0,19.0738,19.1425,19.064,19.1032,39800.0
2011-10-13 11:10:00,19.46,19.57,19.42,19.42,40900.0,19.1032,19.2112,19.064,19.064,40900.0
2011-10-13 11:20:00,19.43,19.53,19.43,19.47,37700.0,19.0738,19.1719,19.0738,19.113,37700.0
2011-10-13 11:30:00,19.47,19.56,19.46,19.53,32000.0,19.113,19.2014,19.1032,19.1719,32000.0
2011-10-13 11:40:00,19.53,19.57,19.47,19.54,28400.0,19.1719,19.2112,19.113,19.1818,28400.0
2011-10-13 11:50:00,19.54,19.55,19.48,19.49,57500.0,19.1818,19.1916,19.1229,19.1327,57500.0
2011-10-13 12:00:00,19.49,19.57,19.49,19.52,24000.0,19.1327,19.2112,19.1327,19.1621,24000.0
2011-10-13 12:10:00,19.52,19.53,19.46,19.48,27000.0,19.1621,19.1719,19.1032,19.1229,27000.0
2011-10-13 12:20:00,19.48,19.52,19.47,19.47,22000.0,19.1229,19.1621,19.113,19.113,22000.0
2011-10-13 12:30:00,19.46,19.47,19.4,19.44,23400.0,19.1032,19.113,19.0443,19.0836,23400.0
2011-10-13 12:40:00,19.44,19.48,19.43,19.47,22600.0,19.0836,19.1229,19.0738,19.113,22600.0
2011-10-13 12:50:00,19.47,19.53,19.46,19.51,24500.0,19.113,19.1719,19.1032,19.1523,24500.0
2011-10-13 13:00:00,19.52,19.54,19.44,19.54,43400.0,19.1621,19.1818,19.0836,19.1818,43400.0
2011-10-13 13:10:00,19.54,19.64,19.54,19.6,22200.0,19.1818,19.2799,19.1818,19.2407,22200.0
2011-10-13 13:20:00,19.59,19.66,19.56,19.66,29400.0,19.2308,19.2996,19.2014,19.2996,29400.0
2011-10-13 13:30:00,19.66,19.67,19.62,19.65,31300.0,19.2996,19.3094,19.2603,19.2897,31300.0
2011-10-13 13:40:00,19.64,19.7,19.63,19.68,29600.0,19.2799,19.3388,19.2701,19.3192,29600.0
2011-10-13 13:50:00,19.68,19.68,19.59,19.59,71400.0,19.3192,19.3192,19.2308,19.2308,71400.0
2011-10-13 14:00:00,19.6,19.61,19.53,19.59,36900.0,19.2407,19.2505,19.1719,19.2308,36900.0
2011-10-13 14:10:00,19.58,19.58,19.52,19.57,27300.0,19.221,19.221,19.1621,19.2112,27300.0
2011-10-13 14:20:00,19.57,19.61,19.5,19.54,59000.0,19.2112,19.2505,19.1425,19.1818,59000.0
2011-10-13 14:30:00,19.53,19.59,19.53,19.54,40100.0,19.1719,19.2308,19.1719,19.1818,40100.0
2011-10-13 14:40:00,19.55,19.68,19.52,19.68,51400.0,19.1916,19.3192,19.1621,19.3192,51400.0
2011-10-13 14:50:00,19.68,19.73,19.64,19.67,95300.0,19.3192,19.3683,19.2799,19.3094,95300.0
2011-10-13 15:00:00,19.68,19.78,19.65,19.78,62700.0,19.3192,19.4174,19.2897,19.4174,62700.0
2011-10-13 15:10:00,19.78,19.78,19.73,19.76,50200.0,19.4174,19.4174,19.3683,19.3977,50200.0
2011-10-13 15:20:00,19.76,19.76,19.63,19.63,71200.0,19.3977,19.3977,19.2701,19.2701,71200.0
2011-10-13 15:30:00,19.62,19.67,19.6,19.6,102700.0,19.2603,19.3094,19.2407,19.2407,102700.0
2011-10-13 15:40:00,19.61,19.69,19.61,19.66,134400.0,19.2505,19.329,19.2505,19.2996,134400.0
2011-10-13 15:50:00,19.67,19.73,19.66,19.71,177500.0,19.3094,19.3683,19.2996,19.3486,177500.0
2011-10-14 09:30:00,20.01,20.13,19.99,20.06,30200.0,19.6431,19.7609,19.6235,19.6922,30200.0
2011-10-14 09:40:00,20.06,20.07,19.95,19.98,37000.0,19.6922,19.702,19.5842,19.6137,37000.0
2011-10-14 09:50:00,20.0,20.01,19.9,19.95,36400.0,19.6333,19.6431,19.5352,19.5842,36400.0
2011-10-14 10:00:00,19.96,19.97,19.87,19.94,49600.0,19.5941,19.6039,19.5057,19.5744,49600.0
2011-10-14 10:10:00,19.93,19.93,19.73,19.74,39600.0,19.5646,19.5646,19.3683,19.3781,39600.0
2011-10-14 10:20:00,19.74,19.8,19.69,19.71,37300.0,19.3781,19.437,19.329,19.3486,37300.0
2011-10-14 10:30:00,19.72,19.78,19.69,19.74,27400.0,19.3585,19.4174,19.329,19.3781,27400.0
2011-10-14 10:40:00,19.74,19.83,19.71,19.8,22500.0,19.3781,19.4664,19.3486,19.437,22500.0
2011-10-14 10:50:00,19.8,19.86,19.77,19.84,22800.0,19.437,19.4959,19.4075,19.4763,22800.0
2011-10-14 11:00:00,19.84,19.88,19.79,19.82,28300.0,19.4763,19.5155,19.4272,19.4566,28300.0
2011-10-14 11:10:00,19.82,19.83,19.77,19.82,14400.0,19.4566,19.4664,19.4075,19.4566,14400.0
2011-10-14 11:20:00,19.83,19.83,19.69,19.71,35700.0,19.4664,19.4664,19.329,19.3486,35700.0
2011-10-14 11:30:00,19.71,19.78,19.71,19.75,20800.0,19.3486,19.4174,19.3486,19.3879,20800.0
2011-10-14 11:40:00,19.75,19.79,19.74,19.74,13600.0,19.3879,19.4272,19.3781,19.3781,13600.0
2011-10-14 11:50:00,19.74,19.79,19.74,19.74,8500.0,19.3781,19.4272,19.3781,19.3781,8500.0
2011-10-14 12:00:00,19.74,19.75,19.66,19.7,45600.0,19.3781,19.3879,19.2996,19.3388,45600.0
2011-10-14 12:10:00,19.71,19.73,19.65,19.68,19900.0,19.3486,19.3683,19.2897,19.3192,19900.0
2011-10-14 12:20:00,19.68,19.72,19.67,19.71,25300.0,19.3192,19.3585,19.3094,19.3486,25300.0
2011-10-14 12:30:00,19.71,19.77,19.71,19.74,22400.0,19.3486,19.4075,19.3486,19.3781,22400.0
2011-10-14 12:40:00,19.74,19.81,19.74,19.75,13600.0,19.3781,19.4468,19.3781,19.3879,13600.0
2011-10-14 12:50:00,19.77,19.8,19.75,19.76,10600.0,19.4075,19.437,19.3879,19.3977,10600.0
2011-10-14 13:00:00,19.77,19.84,19.77,19.83,9900.0,19.4075,19.4763,19.4075,19.4664,9900.0
2011-10-14 13:10:00,19.82,19.9,19.81,19.88,15500.0,19.4566,19.5352,19.4468,19.5155,15500.0
2011-10-14 13:20:00,19.88,19.89,19.87,19.87,7100.0,19.5155,19.5253,19.5057,19.5057,7100.0
2011-10-14 13:30:00,19.86,19.91,19.86,19.87,11100.0,19.4959,19.545,19.4959,19.5057,11100.0
2011-10-14 13:40:00,19.87,19.93,19.87,19.93,11400.0,19.5057,19.5646,19.5057,19.5646,11400.0
2011-10-14 13:50:00,19.92,19.99,19.9,19.99,29600.0,19.5548,19.6235,19.5352,19.6235,29600.0
2011-10-14 14:00:00,19.98,19.99,19.95,19.96,124700.0,19.6137,19.6235,19.5842,19.5941,124700.0
2011-10-14 14:10:00,19.95,19.95,19.89,19.92,24900.0,19.5842,19.5842,19.5253,19.5548,24900.0
2011-10-14 14:20:00,19.92,19.94,19.91,19.92,60300.0,19.5548,19.5744,19.545,19.5548,60300.0
2011-10-14 14:30:00,19.92,19.92,19.86,19.89,18800.0,19.5548,19.5548,19.4959,19.5253,18800.0
2011-10-14 14:40:00,19.88,19.92,19.87,19.9,83200.0,19.5155,19.5548,19.5057,19.5352,83200.0
2011-10-14 14:50:00,19.91,20.0,19.91,19.99,30700.0,19.545,19.6333,19.545,19.6235,30700.0
2011-10-14 15:00:00,19.99,19.99,19.95,19.95,23500.0,19.6235,19.6235,19.5842,19.5842,23500.0
2011-10-14 15:10:00,19.95,19.99,19.91,19.99,22300.0,19.5842,19.6235,19.545,19.6235,22300.0
2011-10-14 15:20:00,19.99,20.02,19.98,20.01,29500.0,19.6235,19.653,19.6137,19.6431,29500.0
2011-10-14 15:30:00,20.01,20.09,19.97,19.97,79800.0,19.6431,19.7217,19.6039,19.6039,79800.0
2011-10-14 15:40:00,19.97,20.02,19.91,19.95,81500.0,19.6039,19.653,19.545,19.5842,81500.0
2011-10-14 15:50:00,19.95,20.06,19.92,20.06,152700.0,19.5842,19.6922,19.5548,19.6922,152700.0
2011-10-17 09:30:00,19.77,19.96,19.66,19.73,50700.0,19.4075,19.5941,19.2996,19.3683,50700.0
2011-10-17 09:40:00,19.73,19.79,19.65,19.77,26400.0,19.3683,19.4272,19.2897,19.4075,26400.0
2011-10-17 09:50:00,19.76,19.8,19.59,19.62,30700.0,19.3977,19.437,19.2308,19.2603,30700.0
2011-10-17 10:00:00,19.62,19.63,19.51,19.57,37500.0,19.2603,19.2701,19.1523,19.2112,37500.0
2011-10-17 10:10:00,19.59,19.6,19.48,19.55,29300.0,19.2308,19.2407,19.1229,19.1916,29300.0
2011-10-17 10:20:00,19.54,19.58,19.51,19.55,30100.0,19.1818,19.221,19.1523,19.1916,30100.0
2011-10-17 10:30:00,19.53,19.63,19.5,19.6,48200.0,19.1719,19.2701,19.1425,19.2407,48200.0
2011-10-17 10:40:00,19.59,19.61,19.49,19.51,45600.0,19.2308,19.2505,19.1327,19.1523,45600.0
2011-10-17 10:50:00,19.5,19.63,19.48,19.62,27500.0,19.1425,19.2701,19.1229,19.2603,27500.0
2011-10-17 11:00:00,19.61,19.63,19.57,19.62,19500.0,19.2505,19.2701,19.2112,19.2603,19500.0
2011-10-17 11:10:00,19.62,19.74,19.6,19.7,53700.0,19.2603,19.3781,19.2407,19.3388,53700.0
2011-10-17 11:20:00,19.69,19.82,19.69,19.8,41600.0,19.329,19.4566,19.329,19.437,41600.0
2011-10-17 11:30:00,19.8,19.8,19.76,19.78,20100.0,19.437,19.437,19.3977,19.4174,20100.0
2011-10-17 11:40:00,19.78,19.81,19.65,19.66,34400.0,19.4174,19.4468,19.2897,19.2996,34400.0
2011-10-17 11:50:00,19.67,19.71,19.64,19.66,49500.0,19.3094,19.3486,19.2799,19.2996,49500.0
2011-10-17 12:00:00,19.66,19.68,19.65,19.65,58700.0,19.2996,19.3192,19.2897,19.2897,58700.0
2011-10-17 12:10:00,19.66,19.71,19.59,19.69,42100.0,19.2996,19.3486,19.2308,19.329,42100.0
2011-10-17 12:20:00,19.7,19.71,19.68,19.68,75600.0,19.3388,19.3486,19.3192,19.3192,75600.0
2011-10-17 12:30:00,19.68,19.68,19.62,19.64,23900.0,19.3192,19.3192,19.2603,19.2799,23900.0
2011-10-17 12:40:00,19.64,19.67,19.51,19.54,40800.0,19.2799,19.3094,19.1523,19.1818,40800.0
2011-10-17 12:50:00,19.55,19.6,19.54,19.58,32900.0,19.1916,19.2407,19.1818,19.221,32900.0
2011-10-17 13:00:00,19.57,19.59,19.55,19.55,34300.0,19.2112,19.2308,19.1916,19.1916,34300.0
2011-10-17 13:10:00,19.56,19.64,19.55,19.64,32100.0,19.2014,19.2799,19.1916,19.2799,32100.0
2011-10-17 13:20:00,19.64,19.67,19.6,19.61,20500.0,19.2799,19.3094,19.2407,19.2505,20500.0
2011-10-17 13:30:00,19.61,19.61,19.49,19.51,45100.0,19.2505,19.2505,19.1327,19.1523,45100.0
2011-10-17 13:40:00,19.52,19.58,19.48,19.48,50700.0,19.1621,19.221,19.1229,19.1229,50700.0
2011-10-17 13:50:00,19.48,19.55,19.48,19.54,26200.0,19.1229,19.1916,19.1229,19.1818,26200.0
2011-10-17 14:00:00,19.53,19.56,19.46,19.47,31500.0,19.1719,19.2014,19.1032,19.113,31500.0
2011-10-17 14:10:00,19.47,19.55,19.47,19.51,24500.0,19.113,19.1916,19.113,19.1523,24500.0
2011-10-17 14:20:00,19.52,19.55,19.5,19.54,31500.0,19.1621,19.1916,19.1425,19.1818,31500.0
2011-10-17 14:30:00,19.54,19.55,19.45,19.46,26900.0,19.1818,19.1916,19.0934,19.1032,26900.0
2011-10-17 14:40:00,19.47,19.5,19.44,19.48,42000.0,19.113,19.1425,19.0836,19.1229,42000.0
2011-10-17 14:50:00,19.48,19.57,19.48,19.57,49300.0,19.1229,19.2112,19.1229,19.2112,49300.0
2011-10-17 15:00:00,19.57,19.66,19.57,19.58,36100.0,19.2112,19.2996,19.2112,19.221,36100.0
2011-10-17 15:10:00,19.58,19.65,19.58,19.61,40800.0,19.221,19.2897,19.221,19.2505,40800.0
2011-10-17 15:20:00,19.61,19.62,19.56,19.6,43000.0,19.2505,19.2603,19.2014,19.2407,43000.0
2011-10-17 15:30:00,19.6,19.65,19.52,19.52,87300.0,19.2407,19.2897,19.1621,19.1621,87300.0
2011-10-17 15:40:00,19.51,19.66,19.51,19.59,102200.0,19.1523,19.2996,19.1523,19.2308,102200.0
2011-10-17 15:50:00,19.59,19.62,19.5,19.54,188900.0,19.2308,19.2603,19.1425,19.1818,188900.0
2011-10-18 09:30:00,19.53,19.65,19.52,19.64,31900.0,19.1719,19.2897,19.1621,19.2799,31900.0
2011-10-18 09:40:00,19.64,19.67,19.38,19.38,42700.0,19.2799,19.3094,19.0247,19.0247,42700.0
2011-10-18 09:50:00,19.37,19.39,19.19,19.22,55200.0,19.0149,19.0345,18.8382,18.8676,55200.0
2011-10-18 10:00:00,19.22,19.4,19.18,19.39,52600.0,18.8676,19.0443,18.8284,19.0345,52600.0
2011-10-18 10:10:00,19.39,19.48,19.36,19.36,41200.0,19.0345,19.1229,19.0051,19.0051,41200.0
2011-10-18 10:20:00,19.35,19.69,19.35,19.69,82500.0,18.9952,19.329,18.9952,19.329,82500.0
2011-10-18 10:30:00,19.71,19.75,19.62,19.63,37600.0,19.3486,19.3879,19.2603,19.2701,37600.0
2011-10-18 10:40:00,19.64,19.83,19.63,19.81,112100.0,19.2799,19.4664,19.2701,19.4468,112100.0
2011-10-18 10:50:00,19.83,19.91,19.83,19.86,35100.0,19.4664,19.545,19.4664,19.4959,35100.0
2011-10-18 11:00:00,19.86,19.9,19.81,19.88,53000.0,19.4959,19.5352,19.4468,19.5155,53000.0
2011-10-18 11:10:00,19.87,19.9,19.83,19.87,79000.0,19.5057,19.5352,19.4664,19.5057,79000.0
2011-10-18 11:20:00,19.88,19.88,19.77,19.8,20400.0,19.5155,19.5155,19.4075,19.437,20400.0
2011-10-18 11:30:00,19.81,20.01,19.81,20.0,37400.0,19.4468,19.6431,19.4468,19.6333,37400.0
2011-10-18 11:40:00,20.0,20.07,19.96,20.04,27800.0,19.6333,19.702,19.5941,19.6726,27800.0
2011-10-18 11:50:00,20.05,20.1,20.03,20.03,25400.0,19.6824,19.7315,19.6628,19.6628,25400.0
2011-10-18 12:00:00,20.03,20.06,19.99,20.0,28300.0,19.6628,19.6922,19.6235,19.6333,28300.0
2011-10-18 12:10:00,19.99,20.01,19.92,19.92,15200.0,19.6235,19.6431,19.5548,19.5548,15200.0
2011-10-18 12:20:00,19.91,19.95,19.9,19.91,16300.0,19.545,19.5842,19.5352,19.545,16300.0
2011-10-18 12:30:00,19.91,19.98,19.9,19.98,33800.0,19.545,19.6137,19.5352,19.6137,33800.0
2011-10-18 12:40:00,19.99,20.02,19.99,20.0,12800.0,19.6235,19.653,19.6235,19.6333,12800.0
2011-10-18 12:50:00,19.99,19.99,19.96,19.97,7200.0,19.6235,19.6235,19.5941,19.6039,7200.0
2011-10-18 13:00:00,19.96,19.98,19.92,19.92,8700.0,19.5941,19.6137,19.5548,19.5548,8700.0
2011-10-18 13:10:00,19.92,19.92,19.87,19.87,24800.0,19.5548,19.5548,19.5057,19.5057,24800.0
2011-10-18 13:20:00,19.87,19.87,19.79,19.87,9500.0,19.5057,19.5057,19.4272,19.5057,9500.0
2011-10-18 13:30:00,19.86,19.9,19.85,19.9,13400.0,19.4959,19.5352,19.4861,19.5352,13400.0
2011-10-18 13:40:00,19.9,19.9,19.8,19.87,14800.0,19.5352,19.5352,19.437,19.5057,14800.0
2011-10-18 13:50:00,19.88,19.95,19.87,19.9,20700.0,19.5155,19.5842,19.5057,19.5352,20700.0
2011-10-18 14:00:00,19.91,19.93,19.88,19.9,25900.0,19.545,19.5646,19.5155,19.5352,25900.0
2011-10-18 14:10:00,19.91,19.94,19.88,19.88,22200.0,19.545,19.5744,19.5155,19.5155,22200.0
2011-10-18 14:20:00,19.88,19.92,19.86,19.88,43700.0,19.5155,19.5548,19.4959,19.5155,43700.0
2011-10-18 14:30:00,19.88,19.92,19.83,19.83,21200.0,19.5155,19.5548,19.4664,19.4664,21200.0
2011-10-18 14:40:00,19.83,19.91,19.82,19.88,18800.0,19.4664,19.545,19.4566,19.5155,18800.0
2011-10-18 14:50:00,19.88,19.93,19.86,19.92,41700.0,19.5155,19.5646,19.4959,19.5548,41700.0
2011-10-18 15:00:00,19.92,20.15,19.92,20.11,56100.0,19.5548,19.7806,19.5548,19.7413,56100.0
2011-10-18 15:10:00,20.12,20.31,20.08,20.08,179800.0,19.7511,19.9376,19.7119,19.7119,179800.0
2011-10-18 15:20:00,20.08,20.15,19.95,19.97,93500.0,19.7119,19.7806,19.5842,19.6039,93500.0
2011-10-18 15:30:00,19.98,20.03,19.87,19.95,126500.0,19.6137,19.6628,19.5057,19.5842,126500.0
2011-10-18 15:40:00,19.95,20.06,19.93,20.03,94400.0,19.5842,19.6922,19.5646,19.6628,94400.0
2011-10-18 15:50:00,20.04,20.14,19.96,20.02,243000.0,19.6726,19.7708,19.5941,19.653,243000.0
2011-10-19 09:30:00,19.98,20.04,19.93,19.98,37100.0,19.6137,19.6726,19.5646,19.6137,37100.0
2011-10-19 09:40:00,19.98,20.02,19.81,19.82,41200.0,19.6137,19.653,19.4468,19.4566,41200.0
2011-10-19 09:50:00,19.82,19.91,19.71,19.91,45900.0,19.4566,19.545,19.3486,19.545,45900.0
2011-10-19 10:00:00,19.9,19.94,19.78,19.88,32600.0,19.5352,19.5744,19.4174,19.5155,32600.0
2011-10-19 10:10:00,19.89,20.04,19.89,20.03,38300.0,19.5253,19.6726,19.5253,19.6628,38300.0
2011-10-19 10:20:00,20.01,20.1,19.96,20.07,56000.0,19.6431,19.7315,19.5941,19.702,56000.0
2011-10-19 10:30:00,20.07,20.1,20.04,20.05,28000.0,19.702,19.7315,19.6726,19.6824,28000.0
2011-10-19 10:40:00,20.05,20.1,20.01,20.07,50200.0,19.6824,19.7315,19.6431,19.702,50200.0
2011-10-19 10:50:00,20.1,20.14,20.06,20.08,39500.0,19.7315,19.7708,19.6922,19.7119,39500.0
2011-10-19 11:00:00,20.08,20.09,20.01,20.07,36100.0,19.7119,19.7217,19.6431,19.702,36100.0
2011-10-19 11:10:00,20.07,20.11,20.02,20.03,28600.0,19.702,19.7413,19.653,19.6628,28600.0
2011-10-19 11:20:00,20.03,20.12,20.0,20.1,32000.0,19.6628,19.7511,19.6333,19.7315,32000.0
2011-10-19 11:30:00,20.1,20.18,20.1,20.15,20000.0,19.7315,19.81,19.7315,19.7806,20000.0
2011-10-19 11:40:00,20.14,20.16,20.1,20.11,28500.0,19.7708,19.7904,19.7315,19.7413,28500.0
2011-10-19 11:50:00,20.11,20.13,19.99,20.0,30300.0,19.7413,19.7609,19.6235,19.6333,30300.0
2011-10-19 12:00:00,20.0,20.01,19.96,19.96,20000.0,19.6333,19.6431,19.5941,19.5941,20000.0
2011-10-19 12:10:00,19.96,20.05,19.95,20.05,18500.0,19.5941,19.6824,19.5842,19.6824,18500.0
2011-10-19 12:20:00,20.04,20.11,20.03,20.09,20300.0,19.6726,19.7413,19.6628,19.7217,20300.0
2011-10-19 12:30:00,20.09,20.12,20.03,20.1,25100.0,19.7217,19.7511,19.6628,19.7315,25100.0
2011-10-19 12:40:00,20.08,20.09,20.05,20.06,13600.0,19.7119,19.7217,19.6824,19.6922,13600.0
2011-10-19 12:50:00,20.05,20.14,20.05,20.07,35300.0,19.6824,19.7708,19.6824,19.702,35300.0
2011-10-19 13:00:00,20.07,20.14,20.07,20.14,13900.0,19.702,19.7708,19.702,19.7708,13900.0
2011-10-19 13:10:00,20.14,20.15,20.07,20.08,25300.0,19.7708,19.7806,19.702,19.7119,25300.0
2011-10-19 13:20:00,20.08,20.09,20.02,20.03,25600.0,19.7119,19.7217,19.653,19.6628,25600.0
2011-10-19 13:30:00,20.02,20.03,19.93,19.93,20900.0,19.653,19.6628,19.5646,19.5646,20900.0
2011-10-19 13:40:00,19.93,19.95,19.86,19.88,28200.0,19.5646,19.5842,19.4959,19.5155,28200.0
2011-10-19 13:50:00,19.88,19.96,19.88,19.93,23300.0,19.5155,19.5941,19.5155,19.5646,23300.0
2011-10-19 14:00:00,19.92,19.95,19.78,19.79,39100.0,19.5548,19.5842,19.4174,19.4272,39100.0
2011-10-19 14:10:00,19.79,19.85,19.75,19.8,39000.0,19.4272,19.4861,19.3879,19.437,39000.0
2011-10-19 14:20:00,19.79,19.79,19.62,19.63,92700.0,19.4272,19.4272,19.2603,19.2701,92700.0
2011-10-19 14:30:00,19.63,19.73,19.62,19.71,50200.0,19.2701,19.3683,19.2603,19.3486,50200.0
2011-10-19 14:40:00,19.71,19.84,19.67,19.8,38800.0,19.3486,19.4763,19.3094,19.437,38800.0
2011-10-19 14:50:00,19.79,19.79,19.69,19.7,50500.0,19.4272,19.4272,19.329,19.3388,50500.0
2011-10-19 15:00:00,19.7,19.7,19.61,19.62,63400.0,19.3388,19.3388,19.2505,19.2603,63400.0
2011-10-19 15:10:00,19.62,19.73,19.61,19.72,67100.0,19.2603,19.3683,19.2505,19.3585,67100.0
2011-10-19 15:20:00,19.71,19.74,19.65,19.66,56900.0,19.3486,19.3781,19.2897,19.2996,56900.0
2011-10-19 15:30:00,19.65,19.76,19.63,19.68,62400.0,19.2897,19.3977,19.2701,19.3192,62400.0
2011-10-19 15:40:00,19.68,19.79,19.62,19.77,135600.0,19.3192,19.4272,19.2603,19.4075,135600.0
2011-10-19 15:50:00,19.77,19.77,19.68,19.72,165600.0,19.4075,19.4075,19.3192,19.3585,165600.0
2011-10-20 09:30:00,19.7,19.78,19.4,19.5,45600.0,19.3388,19.4174,19.0443,19.1425,45600.0
2011-10-20 09:40:00,19.5,19.63,19.4,19.55,63700.0,19.1425,19.2701,19.0443,19.1916,63700.0
2011-10-20 09:50:00,19.56,19.58,19.38,19.41,68600.0,19.2014,19.221,19.0247,19.0541,68600.0
2011-10-20 10:00:00,19.42,19.62,19.42,19.56,61500.0,19.064,19.2603,19.064,19.2014,61500.0
2011-10-20 10:10:00,19.56,19.73,19.56,19.68,46500.0,19.2014,19.3683,19.2014,19.3192,46500.0
2011-10-20 10:20:00,19.68,19.7,19.51,19.56,33500.0,19.3192,19.3388,19.1523,19.2014,33500.0
2011-10-20 10:30:00,19.57,19.61,19.51,19.61,42600.0,19.2112,19.2505,19.1523,19.2505,42600.0
2011-10-20 10:40:00,19.62,19.62,19.46,19.46,33500.0,19.2603,19.2603,19.1032,19.1032,33500.0
2011-10-20 10:50:00,19.45,19.47,19.32,19.32,29200.0,19.0934,19.113,18.9658,18.9658,29200.0
2011-10-20 11:00:00,19.32,19.35,19.22,19.35,46700.0,18.9658,18.9952,18.8676,18.9952,46700.0
2011-10-20 11:10:00,19.34,19.35,19.26,19.26,34300.0,18.9854,18.9952,18.9069,18.9069,34300.0
2011-10-20 11:20:00,19.26,19.43,19.25,19.4,16300.0,18.9069,19.0738,18.8971,19.0443,16300.0
2011-10-20 11:30:00,19.41,19.47,19.35,19.43,31900.0,19.0541,19.113,18.9952,19.0738,31900.0
2011-10-20 11:40:00,19.41,19.46,19.38,19.41,26200.0,19.0541,19.1032,19.0247,19.0541,26200.0
2011-10-20 11:50:00,19.4,19.4,19.28,19.32,29900.0,19.0443,19.0443,18.9265,18.9658,29900.0
2011-10-20 12:00:00,19.31,19.31,19.21,19.21,38800.0,18.956,18.956,18.8578,18.8578,38800.0
2011-10-20 12:10:00,19.21,19.27,19.18,19.22,30600.0,18.8578,18.9167,18.8284,18.8676,30600.0
2011-10-20 12:20:00,19.21,19.3,19.21,19.3,25700.0,18.8578,18.9462,18.8578,18.9462,25700.0
2011-10-20 12:30:00,19.31,19.4,19.3,19.39,21400.0,18.956,19.0443,18.9462,19.0345,21400.0
2011-10-20 12:40:00,19.39,19.41,19.37,19.37,18900.0,19.0345,19.0541,19.0149,19.0149,18900.0
2011-10-20 12:50:00,19.37,19.5,19.36,19.49,41200.0,19.0149,19.1425,19.0051,19.1327,41200.0
2011-10-20 13:00:00,19.49,19.54,19.46,19.51,32900.0,19.1327,19.1818,19.1032,19.1523,32900.0
2011-10-20 13:10:00,19.52,19.67,19.5,19.65,44800.0,19.1621,19.3094,19.1425,19.2897,44800.0
2011-10-20 13:20:00,19.66,19.75,19.63,19.65,61300.0,19.2996,19.3879,19.2701,19.2897,61300.0
2011-10-20 13:30:00,19.64,19.72,19.62,19.62,38700.0,19.2799,19.3585,19.2603,19.2603,38700.0
2011-10-20 13:40:00,19.62,19.66,19.54,19.64,72700.0,19.2603,19.2996,19.1818,19.2799,72700.0
2011-10-20 13:50:00,19.64,19.71,19.6,19.6,45100.0,19.2799,19.3486,19.2407,19.2407,45100.0
2011-10-20 14:00:00,19.59,19.67,19.54,19.56,53900.0,19.2308,19.3094,19.1818,19.2014,53900.0
2011-10-20 14:10:00,19.56,19.56,19.49,19.55,32100.0,19.2014,19.2014,19.1327,19.1916,32100.0
2011-10-20 14:20:00,19.54,19.62,19.53,19.59,44400.0,19.1818,19.2603,19.1719,19.2308,44400.0
2011-10-20 14:30:00,19.59,19.74,19.53,19.74,24400.0,19.2308,19.3781,19.1719,19.3781,24400.0
2011-10-20 14:40:00,19.74,19.76,19.69,19.72,31500.0,19.3781,19.3977,19.329,19.3585,31500.0
2011-10-20 14:50:00,19.73,19.82,19.73,19.75,25900.0,19.3683,19.4566,19.3683,19.3879,25900.0
2011-10-20 15:00:00,19.76,19.77,19.7,19.74,32500.0,19.3977,19.4075,19.3388,19.3781,32500.0
2011-10-20 15:10:00,19.73,19.73,19.67,19.69,26800.0,19.3683,19.3683,19.3094,19.329,26800.0
2011-10-20 15:20:00,19.69,19.69,19.56,19.61,40900.0,19.329,19.329,19.2014,19.2505,40900.0
2011-10-20 15:30:00,19.6,19.66,19.59,19.6,35300.0,19.2407,19.2996,19.2308,19.2407,35300.0
2011-10-20 15:40:00,19.61,19.72,19.6,19.72,66900.0,19.2505,19.3585,19.2407,19.3585,66900.0
2011-10-20 15:50:00,19.71,19.73,19.64,19.69,125200.0,19.3486,19.3683,19.2799,19.329,125200.0
2011-10-21 09:30:00,20.05,20.09,19.95,20.01,200700.0,19.6824,19.7217,19.5842,19.6431,200700.0
2011-10-21 09:40:00,20.03,20.15,19.96,20.14,44100.0,19.6628,19.7806,19.5941,19.7708,44100.0
2011-10-21 09:50:00,20.15,20.23,20.13,20.2,17700.0,19.7806,19.8591,19.7609,19.8297,17700.0
2011-10-21 10:00:00,20.2,20.2,20.14,20.19,12100.0,19.8297,19.8297,19.7708,19.8198,12100.0
2011-10-21 10:10:00,20.19,20.38,20.19,20.37,28600.0,19.8198,20.0064,19.8198,19.9965,28600.0
2011-10-21 10:20:00,20.37,20.41,20.3,20.34,28400.0,19.9965,20.0358,19.9278,19.9671,28400.0
2011-10-21 10:30:00,20.34,20.45,20.33,20.39,41300.0,19.9671,20.0751,19.9573,20.0162,41300.0
2011-10-21 10:40:00,20.39,20.41,20.35,20.39,28800.0,20.0162,20.0358,19.9769,20.0162,28800.0
2011-10-21 10:50:00,20.38,20.39,20.35,20.39,23400.0,20.0064,20.0162,19.9769,20.0162,23400.0
2011-10-21 11:00:00,20.39,20.43,20.25,20.25,48600.0,20.0162,20.0554,19.8787,19.8787,48600.0
2011-10-21 11:10:00,20.25,20.27,20.21,20.26,107500.0,19.8787,19.8984,19.8395,19.8886,107500.0
2011-10-21 11:20:00,20.25,20.27,20.14,20.17,62300.0,19.8787,19.8984,19.7708,19.8002,62300.0
2011-10-21 11:30:00,20.17,20.18,20.09,20.09,54300.0,19.8002,19.81,19.7217,19.7217,54300.0
2011-10-21 11:40:00,20.09,20.16,20.08,20.15,42900.0,19.7217,19.7904,19.7119,19.7806,42900.0
2011-10-21 11:50:00,20.15,20.24,20.15,20.21,16500.0,19.7806,19.8689,19.7806,19.8395,16500.0
2011-10-21 12:00:00,20.21,20.22,20.18,20.19,14700.0,19.8395,19.8493,19.81,19.8198,14700.0
2011-10-21 12:10:00,20.2,20.25,20.19,20.21,17000.0,19.8297,19.8787,19.8198,19.8395,17000.0
2011-10-21 12:20:00,20.21,20.24,20.2,20.24,12100.0,19.8395,19.8689,19.8297,19.8689,12100.0
2011-10-21 12:30:00,20.23,20.25,20.2,20.22,34400.0,19.8591,19.8787,19.8297,19.8493,34400.0
2011-10-21 12:40:00,20.22,20.25,20.22,20.24,130000.0,19.8493,19.8787,19.8493,19.8689,130000.0
2011-10-21 12:50:00,20.24,20.25,20.23,20.23,22200.0,19.8689,19.8787,19.8591,19.8591,22200.0
2011-10-21 13:00:00,20.22,20.22,20.13,20.17,46200.0,19.8493,19.8493,19.7609,19.8002,46200.0
2011-10-21 13:10:00,20.16,20.17,20.1,20.16,20500.0,19.7904,19.8002,19.7315,19.7904,20500.0
2011-10-21 13:20:00,20.16,20.19,20.07,20.08,24800.0,19.7904,19.8198,19.702,19.7119,24800.0
2011-10-21 13:30:00,20.08,20.13,20.06,20.1,34000.0,19.7119,19.7609,19.6922,19.7315,34000.0
2011-10-21 13:40:00,20.09,20.11,20.01,20.06,38500.0,19.7217,19.7413,19.6431,19.6922,38500.0
2011-10-21 13:50:00,20.06,20.09,20.03,20.06,17100.0,19.6922,19.7217,19.6628,19.6922,17100.0
2011-10-21 14:00:00,20.06,20.22,20.05,20.19,34600.0,19.6922,19.8493,19.6824,19.8198,34600.0
2011-10-21 14:10:00,20.18,20.22,20.15,20.18,14600.0,19.81,19.8493,19.7806,19.81,14600.0
2011-10-21 14:20:00,20.19,20.24,20.19,20.21,22800.0,19.8198,19.8689,19.8198,19.8395,22800.0
2011-10-21 14:30:00,20.21,20.22,20.16,20.21,25800.0,19.8395,19.8493,19.7904,19.8395,25800.0
2011-10-21 14:40:00,20.2,20.26,20.2,20.23,18600.0,19.8297,19.8886,19.8297,19.8591,18600.0
2011-10-21 14:50:00,20.22,20.3,20.21,20.3,22600.0,19.8493,19.9278,19.8395,19.9278,22600.0
2011-10-21 15:00:00,20.31,20.32,20.28,20.28,43500.0,19.9376,19.9475,19.9082,19.9082,43500.0
2011-10-21 15:10:00,20.28,20.29,20.24,20.24,20800.0,19.9082,19.918,19.8689,19.8689,20800.0
2011-10-21 15:20:00,20.24,20.3,20.24,20.27,27800.0,19.8689,19.9278,19.8689,19.8984,27800.0
2011-10-21 15:30:00,20.26,20.31,20.24,20.26,65100.0,19.8886,19.9376,19.8689,19.8886,65100.0
2011-10-21 15:40:00,20.26,20.34,20.23,20.33,113500.0,19.8886,19.9671,19.8591,19.9573,113500.0
2011-10-21 15:50:00,20.33,20.4,20.32,20.38,186200.0,19.9573,20.026,19.9475,20.0064,186200.0
2011-10-24 09:30:00,20.41,20.65,20.41,20.63,24900.0,20.0358,20.2714,20.0358,20.2518,24900.0
2011-10-24 09:40:00,20.61,20.73,20.6,20.7,35600.0,20.2321,20.3499,20.2223,20.3205,35600.0
2011-10-24 09:50:00,20.71,20.72,20.61,20.69,22400.0,20.3303,20.3401,20.2321,20.3107,22400.0
2011-10-24 10:00:00,20.69,20.75,20.65,20.74,21600.0,20.3107,20.3696,20.2714,20.3598,21600.0
2011-10-24 10:10:00,20.74,20.85,20.73,20.85,41700.0,20.3598,20.4677,20.3499,20.4677,41700.0
2011-10-24 10:20:00,20.85,20.88,20.81,20.85,49600.0,20.4677,20.4972,20.4285,20.4677,49600.0
2011-10-24 10:30:00,20.86,20.96,20.82,20.94,101800.0,20.4776,20.5757,20.4383,20.5561,101800.0
2011-10-24 10:40:00,20.94,20.96,20.89,20.9,32900.0,20.5561,20.5757,20.507,20.5168,32900.0
2011-10-24 10:50:00,20.91,20.94,20.88,20.89,37900.0,20.5266,20.5561,20.4972,20.507,37900.0
2011-10-24 11:00:00,20.88,20.92,20.85,20.86,49100.0,20.4972,20.5365,20.4677,20.4776,49100.0
2011-10-24 11:10:00,20.86,20.87,20.81,20.85,22400.0,20.4776,20.4874,20.4285,20.4677,22400.0
2011-10-24 11:20:00,20.85,20.9,20.85,20.89,20700.0,20.4677,20.5168,20.4677,20.507,20700.0
2011-10-24 11:30:00,20.89,20.9,20.84,20.85,30000.0,20.507,20.5168,20.4579,20.4677,30000.0
2011-10-24 11:40:00,20.84,20.9,20.83,20.86,25300.0,20.4579,20.5168,20.4481,20.4776,25300.0
2011-10-24 11:50:00,20.85,20.86,20.8,20.82,13800.0,20.4677,20.4776,20.4187,20.4383,13800.0
2011-10-24 12:00:00,20.82,20.82,20.77,20.79,24200.0,20.4383,20.4383,20.3892,20.4088,24200.0
2011-10-24 12:10:00,20.79,20.82,20.77,20.81,27000.0,20.4088,20.4383,20.3892,20.4285,27000.0
2011-10-24 12:20:00,20.81,20.82,20.79,20.79,22000.0,20.4285,20.4383,20.4088,20.4088,22000.0
2011-10-24 12:30:00,20.79,20.8,20.7,20.7,29400.0,20.4088,20.4187,20.3205,20.3205,29400.0
2011-10-24 12:40:00,20.7,20.7,20.67,20.67,23500.0,20.3205,20.3205,20.291,20.291,23500.0
2011-10-24 12:50:00,20.67,20.76,20.67,20.76,24500.0,20.291,20.3794,20.291,20.3794,24500.0
2011-10-24 13:00:00,20.76,20.77,20.71,20.72,20600.0,20.3794,20.3892,20.3303,20.3401,20600.0
2011-10-24 13:10:00,20.72,20.82,20.71,20.82,29900.0,20.3401,20.4383,20.3303,20.4383,29900.0
2011-10-24 13:20:00,20.81,20.82,20.79,20.8,11300.0,20.4285,20.4383,20.4088,20.4187,11300.0
2011-10-24 13:30:00,20.81,20.81,20.79,20.8,16900.0,20.4285,20.4285,20.4088,20.4187,16900.0
2011-10-24 13:40:00,20.79,20.9,20.79,20.9,26400.0,20.4088,20.5168,20.4088,20.5168,26400.0
2011-10-24 13:50:00,20.89,20.89,20.86,20.86,18400.0,20.507,20.507,20.4776,20.4776,18400.0
2011-10-24 14:00:00,20.86,20.87,20.78,20.79,47600.0,20.4776,20.4874,20.399,20.4088,47600.0
2011-10-24 14:10:00,20.8,20.8,20.7,20.72,25800.0,20.4187,20.4187,20.3205,20.3401,25800.0
2011-10-24 14:20:00,20.72,20.77,20.71,20.74,45600.0,20.3401,20.3892,20.3303,20.3598,45600.0
2011-10-24 14:30:00,20.73,20.76,20.73,20.76,30200.0,20.3499,20.3794,20.3499,20.3794,30200.0
2011-10-24 14:40:00,20.77,20.77,20.72,20.77,34600.0,20.3892,20.3892,20.3401,20.3892,34600.0
2011-10-24 14:50:00,20.77,20.81,20.75,20.8,28800.0,20.3892,20.4285,20.3696,20.4187,28800.0
2011-10-24 15:00:00,20.8,20.85,20.79,20.8,42500.0,20.4187,20.4677,20.4088,20.4187,42500.0
2011-10-24 15:10:00,20.8,20.8,20.71,20.75,43300.0,20.4187,20.4187,20.3303,20.3696,43300.0
2011-10-24 15:20:00,20.75,20.76,20.66,20.66,47600.0,20.3696,20.3794,20.2812,20.2812,47600.0
2011-10-24 15:30:00,20.66,20.74,20.64,20.71,53600.0,20.2812,20.3598,20.2616,20.3303,53600.0
2011-10-24 15:40:00,20.73,20.76,20.69,20.71,74000.0,20.3499,20.3794,20.3107,20.3303,74000.0
2011-10-24 15:50:00,20.71,20.81,20.67,20.8,136400.0,20.3303,20.4285,20.291,20.4187,136400.0
2011-10-25 09:30:00,20.49,20.66,20.23,20.38,49700.0,20.1143,20.2812,19.8591,20.0064,49700.0
2011-10-25 09:40:00,20.38,20.56,20.38,20.53,55700.0,20.0064,20.1831,20.0064,20.1536,55700.0
2011-10-25 09:50:00,20.53,20.58,20.48,20.53,31000.0,20.1536,20.2027,20.1045,20.1536,31000.0
2011-10-25 10:00:00,20.52,20.53,20.36,20.45,93900.0,20.1438,20.1536,19.9867,20.0751,93900.0
2011-10-25 10:10:00,20.45,20.55,20.44,20.54,40900.0,20.0751,20.1732,20.0653,20.1634,40900.0
2011-10-25 10:20:00,20.54,20.63,20.52,20.61,40400.0,20.1634,20.2518,20.1438,20.2321,40400.0
2011-10-25 10:30:00,20.6,20.63,20.57,20.63,47900.0,20.2223,20.2518,20.1929,20.2518,47900.0
2011-10-25 10:40:00,20.62,20.66,20.6,20.65,26000.0,20.242,20.2812,20.2223,20.2714,26000.0
2011-10-25 10:50:00,20.65,20.65,20.54,20.58,38900.0,20.2714,20.2714,20.1634,20.2027,38900.0
2011-10-25 11:00:00,20.57,20.61,20.47,20.5,24100.0,20.1929,20.2321,20.0947,20.1242,24100.0
2011-10-25 11:10:00,20.51,20.53,20.45,20.46,26500.0,20.134,20.1536,20.0751,20.0849,26500.0
2011-10-25 11:20:00,20.47,20.52,20.43,20.51,26300.0,20.0947,20.1438,20.0554,20.134,26300.0
2011-10-25 11:30:00,20.5,20.56,20.48,20.51,28100.0,20.1242,20.1831,20.1045,20.134,28100.0
2011-10-25 11:40:00,20.51,20.52,20.43,20.47,18300.0,20.134,20.1438,20.0554,20.0947,18300.0
2011-10-25 11:50:00,20.46,20.55,20.45,20.53,13800.0,20.0849,20.1732,20.0751,20.1536,13800.0
2011-10-25 12:00:00,20.53,20.64,20.5,20.63,16000.0,20.1536,20.2616,20.1242,20.2518,16000.0
2011-10-25 12:10:00,20.62,20.66,20.6,20.66,14900.0,20.242,20.2812,20.2223,20.2812,14900.0
2011-10-25 12:20:00,20.67,20.68,20.63,20.68,11800.0,20.291,20.3009,20.2518,20.3009,11800.0
2011-10-25 12:30:00,20.67,20.68,20.61,20.61,14300.0,20.291,20.3009,20.2321,20.2321,14300.0
2011-10-25 12:40:00,20.6,20.6,20.5,20.51,13500.0,20.2223,20.2223,20.1242,20.134,13500.0
2011-10-25 12:50:00,20.5,20.53,20.5,20.51,16200.0,20.1242,20.1536,20.1242,20.134,16200.0
2011-10-25 13:00:00,20.51,20.6,20.5,20.59,16100.0,20.134,20.2223,20.1242,20.2125,16100.0
2011-10-25 13:10:00,20.59,20.6,20.53,20.56,13600.0,20.2125,20.2223,20.1536,20.1831,13600.0
2011-10-25 13:20:00,20.55,20.6,20.53,20.53,12300.0,20.1732,20.2223,20.1536,20.1536,12300.0
2011-10-25 13:30:00,20.53,20.55,20.5,20.53,15600.0,20.1536,20.1732,20.1242,20.1536,15600.0
2011-10-25 13:40:00,20.52,20.52,20.48,20.51,21700.0,20.1438,20.1438,20.1045,20.134,21700.0
2011-10-25 13:50:00,20.52,20.58,20.52,20.55,18100.0,20.1438,20.2027,20.1438,20.1732,18100.0
2011-10-25 14:00:00,20.55,20.55,20.45,20.51,38700.0,20.1732,20.1732,20.0751,20.134,38700.0
2011-10-25 14:10:00,20.5,20.51,20.43,20.45,21300.0,20.1242,20.134,20.0554,20.0751,21300.0
2011-10-25 14:20:00,20.45,20.49,20.43,20.46,29400.0,20.0751,20.1143,20.0554,20.0849,29400.0
2011-10-25 14:30:00,20.47,20.47,20.41,20.42,30700.0,20.0947,20.0947,20.0358,20.0456,30700.0
2011-10-25 14:40:00,20.42,20.53,20.4,20.52,38500.0,20.0456,20.1536,20.026,20.1438,38500.0
2011-10-25 14:50:00,20.52,20.52,20.48,20.52,33200.0,20.1438,20.1438,20.1045,20.1438,33200.0
2011-10-25 15:00:00,20.53,20.57,20.5,20.5,31500.0,20.1536,20.1929,20.1242,20.1242,31500.0
2011-10-25 15:10:00,20.5,20.5,20.42,20.42,26600.0,20.1242,20.1242,20.0456,20.0456,26600.0
2011-10-25 15:20:00,20.42,20.43,20.35,20.38,32100.0,20.0456,20.0554,19.9769,20.0064,32100.0
2011-10-25 15:30:00,20.38,20.44,20.36,20.38,46100.0,20.0064,20.0653,19.9867,20.0064,46100.0
2011-10-25 15:40:00,20.39,20.4,20.3,20.33,63700.0,20.0162,20.026,19.9278,19.9573,63700.0
2011-10-25 15:50:00,20.33,20.35,20.26,20.31,148000.0,19.9573,19.9769,19.8886,19.9376,148000.0
2011-10-26 09:30:00,20.65,20.86,20.64,20.67,37300.0,20.2714,20.4776,20.2616,20.291,37300.0
2011-10-26 09:40:00,20.67,20.78,20.62,20.64,61800.0,20.291,20.399,20.242,20.2616,61800.0
2011-10-26 09:50:00,20.65,20.73,20.62,20.65,37400.0,20.2714,20.3499,20.242,20.2714,37400.0
2011-10-26 10:00:00,20.65,20.68,20.47,20.48,37500.0,20.2714,20.3009,20.0947,20.1045,37500.0
2011-10-26 10:10:00,20.48,20.49,20.36,20.42,29600.0,20.1045,20.1143,19.9867,20.0456,29600.0
2011-10-26 10:20:00,20.42,20.45,20.39,20.45,23700.0,20.0456,20.0751,20.0162,20.0751,23700.0
2011-10-26 10:30:00,20.45,20.49,20.36,20.45,36100.0,20.0751,20.1143,19.9867,20.0751,36100.0
2011-10-26 10:40:00,20.44,20.44,20.15,20.15,28000.0,20.0653,20.0653,19.7806,19.7806,28000.0
2011-10-26 10:50:00,20.14,20.25,20.12,20.23,30800.0,19.7708,19.8787,19.7511,19.8591,30800.0
2011-10-26 11:00:00,20.23,20.34,20.23,20.25,13500.0,19.8591,19.9671,19.8591,19.8787,13500.0
2011-10-26 11:10:00,20.24,20.37,20.24,20.34,18000.0,19.8689,19.9965,19.8689,19.9671,18000.0
2011-10-26 11:20:00,20.33,20.33,20.23,20.31,24700.0,19.9573,19.9573,19.8591,19.9376,24700.0
2011-10-26 11:30:00,20.3,20.37,20.3,20.34,20500.0,19.9278,19.9965,19.9278,19.9671,20500.0
2011-10-26 11:40:00,20.34,20.48,20.34,20.44,35600.0,19.9671,20.1045,19.9671,20.0653,35600.0
2011-10-26 11:50:00,20.44,20.48,20.43,20.46,15000.0,20.0653,20.1045,20.0554,20.0849,15000.0
2011-10-26 12:00:00,20.45,20.5,20.44,20.45,12900.0,20.0751,20.1242,20.0653,20.0751,12900.0
2011-10-26 12:10:00,20.45,20.45,20.39,20.41,16400.0,20.0751,20.0751,20.0162,20.0358,16400.0
2011-10-26 12:20:00,20.41,20.43,20.36,20.4,14600.0,20.0358,20.0554,19.9867,20.026,14600.0
2011-10-26 12:30:00,20.4,20.41,20.36,20.39,12300.0,20.026,20.0358,19.9867,20.0162,12300.0
2011-10-26 12:40:00,20.38,20.38,20.32,20.37,13600.0,20.0064,20.0064,19.9475,19.9965,13600.0
2011-10-26 12:50:00,20.37,20.38,20.27,20.27,15300.0,19.9965,20.0064,19.8984,19.8984,15300.0
2011-10-26 13:00:00,20.28,20.28,20.17,20.17,17100.0,19.9082,19.9082,19.8002,19.8002,17100.0
2011-10-26 13:10:00,20.17,20.2,20.15,20.2,16300.0,19.8002,19.8297,19.7806,19.8297,16300.0
2011-10-26 13:20:00,20.21,20.28,20.19,20.28,17400.0,19.8395,19.9082,19.8198,19.9082,17400.0
2011-10-26 13:30:00,20.28,20.49,20.28,20.46,32800.0,19.9082,20.1143,19.9082,20.0849,32800.0
2011-10-26 13:40:00,20.47,20.49,20.41,20.46,32000.0,20.0947,20.1143,20.0358,20.0849,32000.0
2011-10-26 13:50:00,20.46,20.55,20.42,20.47,94400.0,20.0849,20.1732,20.0456,20.0947,94400.0
2011-10-26 14:00:00,20.48,20.59,20.48,20.59,37700.0,20.1045,20.2125,20.1045,20.2125,37700.0
2011-10-26 14:10:00,20.59,20.6,20.48,20.48,44500.0,20.2125,20.2223,20.1045,20.1045,44500.0
2011-10-26 14:20:00,20.48,20.57,20.48,20.54,23800.0,20.1045,20.1929,20.1045,20.1634,23800.0
2011-10-26 14:30:00,20.55,20.63,20.52,20.63,50600.0,20.1732,20.2518,20.1438,20.2518,50600.0
2011-10-26 14:40:00,20.63,20.63,20.54,20.55,74400.0,20.2518,20.2518,20.1634,20.1732,74400.0
2011-10-26 14:50:00,20.55,20.56,20.48,20.51,25200.0,20.1732,20.1831,20.1045,20.134,25200.0
2011-10-26 15:00:00,20.52,20.58,20.51,20.54,36900.0,20.1438,20.2027,20.134,20.1634,36900.0
2011-10-26 15:10:00,20.54,20.64,20.54,20.54,38500.0,20.1634,20.2616,20.1634,20.1634,38500.0
2011-10-26 15:20:00,20.55,20.63,20.53,20.6,91000.0,20.1732,20.2518,20.1536,20.2223,91000.0
2011-10-26 15:30:00,20.6,20.72,20.59,20.66,90800.0,20.2223,20.3401,20.2125,20.2812,90800.0
2011-10-26 15:40:00,20.66,20.72,20.58,20.58,122000.0,20.2812,20.3401,20.2027,20.2027,122000.0
2011-10-26 15:50:00,20.58,20.61,20.52,20.58,174200.0,20.2027,20.2321,20.1438,20.2027,174200.0
2011-10-27 09:30:00,21.16,21.19,20.98,21.0,89500.0,20.7721,20.8015,20.5954,20.615,89500.0
2011-10-27 09:40:00,20.99,21.05,20.91,20.92,132700.0,20.6052,20.6641,20.5266,20.5365,132700.0
2011-10-27 09:50:00,20.93,20.95,20.89,20.89,54000.0,20.5463,20.5659,20.507,20.507,54000.0
2011-10-27 10:00:00,20.88,20.97,20.86,20.93,97400.0,20.4972,20.5855,20.4776,20.5463,97400.0
2011-10-27 10:10:00,20.94,21.09,20.88,21.07,47900.0,20.5561,20.7033,20.4972,20.6837,47900.0
2011-10-27 10:20:00,21.07,21.08,20.99,21.02,43500.0,20.6837,20.6935,20.6052,20.6346,43500.0
2011-10-27 10:30:00,21.03,21.05,20.93,20.96,61700.0,20.6444,20.6641,20.5463,20.5757,61700.0
2011-10-27 10:40:00,20.96,21.03,20.96,21.01,38400.0,20.5757,20.6444,20.5757,20.6248,38400.0
2011-10-27 10:50:00,21.02,21.11,21.0,21.1,47600.0,20.6346,20.723,20.615,20.7132,47600.0
2011-10-27 11:00:00,21.1,21.15,21.08,21.11,95500.0,20.7132,20.7622,20.6935,20.723,95500.0
2011-10-27 11:10:00,21.11,21.22,21.11,21.21,45900.0,20.723,20.831,20.723,20.8211,45900.0
2011-10-27 11:20:00,21.21,21.22,21.19,21.21,21300.0,20.8211,20.831,20.8015,20.8211,21300.0
2011-10-27 11:30:00,21.21,21.25,21.19,21.24,40400.0,20.8211,20.8604,20.8015,20.8506,40400.0
2011-10-27 11:40:00,21.23,21.33,21.23,21.33,26800.0,20.8408,20.9389,20.8408,20.9389,26800.0
2011-10-27 11:50:00,21.34,21.48,21.31,21.48,63700.0,20.9488,21.0862,20.9193,21.0862,63700.0
2011-10-27 12:00:00,21.48,21.57,21.48,21.55,52000.0,21.0862,21.1745,21.0862,21.1549,52000.0
2011-10-27 12:10:00,21.55,21.61,21.54,21.61,39100.0,21.1549,21.2138,21.1451,21.2138,39100.0
2011-10-27 12:20:00,21.62,21.63,21.53,21.6,33900.0,21.2236,21.2334,21.1353,21.204,33900.0
2011-10-27 12:30:00,21.6,21.64,21.58,21.6,41200.0,21.204,21.2433,21.1844,21.204,41200.0
2011-10-27 12:40:00,21.6,21.61,21.53,21.53,37500.0,21.204,21.2138,21.1353,21.1353,37500.0
2011-10-27 12:50:00,21.52,21.53,21.48,21.52,13800.0,21.1255,21.1353,21.0862,21.1255,13800.0
2011-10-27 13:00:00,21.52,21.57,21.52,21.55,68200.0,21.1255,21.1745,21.1255,21.1549,68200.0
2011-10-27 13:10:00,21.55,21.63,21.54,21.63,55700.0,21.1549,21.2334,21.1451,21.2334,55700.0
2011-10-27 13:20:00,21.64,21.66,21.59,21.65,18300.0,21.2433,21.2629,21.1942,21.2531,18300.0
2011-10-27 13:30:00,21.65,21.7,21.64,21.69,28700.0,21.2531,21.3022,21.2433,21.2923,28700.0
2011-10-27 13:40:00,21.7,21.73,21.7,21.71,29500.0,21.3022,21.3316,21.3022,21.312,29500.0
2011-10-27 13:50:00,21.72,21.77,21.71,21.77,19800.0,21.3218,21.3709,21.312,21.3709,19800.0
2011-10-27 14:00:00,21.77,21.83,21.76,21.77,43900.0,21.3709,21.4298,21.3611,21.3709,43900.0
2011-10-27 14:10:00,21.77,21.77,21.58,21.59,62000.0,21.3709,21.3709,21.1844,21.1942,62000.0
2011-10-27 14:20:00,21.58,21.72,21.57,21.72,33600.0,21.1844,21.3218,21.1745,21.3218,33600.0
2011-10-27 14:30:00,21.72,21.8,21.68,21.79,34000.0,21.3218,21.4003,21.2825,21.3905,34000.0
2011-10-27 14:40:00,21.79,21.81,21.72,21.72,39700.0,21.3905,21.4101,21.3218,21.3218,39700.0
2011-10-27 14:50:00,21.72,21.77,21.69,21.74,44800.0,21.3218,21.3709,21.2923,21.3414,44800.0
2011-10-27 15:00:00,21.74,21.79,21.71,21.76,45500.0,21.3414,21.3905,21.312,21.3611,45500.0
2011-10-27 15:10:00,21.77,21.78,21.69,21.74,64500.0,21.3709,21.3807,21.2923,21.3414,64500.0
2011-10-27 15:20:00,21.74,21.8,21.73,21.75,72600.0,21.3414,21.4003,21.3316,21.3512,72600.0
2011-10-27 15:30:00,21.75,21.78,21.7,21.71,89600.0,21.3512,21.3807,21.3022,21.312,89600.0
2011-10-27 15:40:00,21.72,21.76,21.49,21.57,234600.0,21.3218,21.3611,21.096,21.1745,234600.0
2011-10-27 15:50:00,21.58,21.64,21.48,21.63,226600.0,21.1844,21.2433,21.0862,21.2334,226600.0
2011-10-28 09:30:00,21.43,21.66,21.26,21.66,56500.0,21.0371,21.2629,20.8702,21.2629,56500.0
2011-10-28 09:40:00,21.66,21.73,21.55,21.57,49900.0,21.2629,21.3316,21.1549,21.1745,49900.0
2011-10-28 09:50:00,21.56,21.68,21.51,21.67,58000.0,21.1647,21.2825,21.1156,21.2727,58000.0
2011-10-28 10:00:00,21.67,21.67,21.51,21.59,46800.0,21.2727,21.2727,21.1156,21.1942,46800.0
2011-10-28 10:10:00,21.59,21.69,21.58,21.66,44700.0,21.1942,21.2923,21.1844,21.2629,44700.0
2011-10-28 10:20:00,21.65,21.71,21.63,21.67,49300.0,21.2531,21.312,21.2334,21.2727,49300.0
2011-10-28 10:30:00,21.68,21.75,21.66,21.75,76900.0,21.2825,21.3512,21.2629,21.3512,76900.0
2011-10-28 10:40:00,21.75,21.75,21.6,21.61,40000.0,21.3512,21.3512,21.204,21.2138,40000.0
2011-10-28 10:50:00,21.61,21.66,21.54,21.63,49200.0,21.2138,21.2629,21.1451,21.2334,49200.0
2011-10-28 11:00:00,21.64,21.67,21.61,21.62,48200.0,21.2433,21.2727,21.2138,21.2236,48200.0
2011-10-28 11:10:00,21.62,21.62,21.54,21.55,21300.0,21.2236,21.2236,21.1451,21.1549,21300.0
2011-10-28 11:20:00,21.55,21.62,21.54,21.57,41800.0,21.1549,21.2236,21.1451,21.1745,41800.0
2011-10-28 11:30:00,21.58,21.63,21.53,21.54,45100.0,21.1844,21.2334,21.1353,21.1451,45100.0
2011-10-28 11:40:00,21.54,21.55,21.5,21.51,36300.0,21.1451,21.1549,21.1058,21.1156,36300.0
2011-10-28 11:50:00,21.5,21.5,21.32,21.33,32000.0,21.1058,21.1058,20.9291,20.9389,32000.0
2011-10-28 12:00:00,21.32,21.37,21.31,21.37,37800.0,20.9291,20.9782,20.9193,20.9782,37800.0
2011-10-28 12:10:00,21.37,21.43,21.37,21.4,17900.0,20.9782,21.0371,20.9782,21.0077,17900.0
2011-10-28 12:20:00,21.4,21.42,21.3,21.32,30300.0,21.0077,21.0273,20.9095,20.9291,30300.0
2011-10-28 12:30:00,21.31,21.38,21.3,21.31,17800.0,20.9193,20.988,20.9095,20.9193,17800.0
2011-10-28 12:40:00,21.32,21.39,21.31,21.39,22600.0,20.9291,20.9978,20.9193,20.9978,22600.0
2011-10-28 12:50:00,21.39,21.42,21.35,21.42,15000.0,20.9978,21.0273,20.9586,21.0273,15000.0
2011-10-28 13:00:00,21.43,21.46,21.4,21.4,10400.0,21.0371,21.0666,21.0077,21.0077,10400.0
2011-10-28 13:10:00,21.4,21.43,21.39,21.43,15500.0,21.0077,21.0371,20.9978,21.0371,15500.0
2011-10-28 13:20:00,21.43,21.52,21.43,21.51,26900.0,21.0371,21.1255,21.0371,21.1156,26900.0
2011-10-28 13:30:00,21.51,21.53,21.46,21.49,19800.0,21.1156,21.1353,21.0666,21.096,19800.0
2011-10-28 13:40:00,21.49,21.5,21.42,21.43,23800.0,21.096,21.1058,21.0273,21.0371,23800.0
2011-10-28 13:50:00,21.44,21.5,21.44,21.5,16900.0,21.0469,21.1058,21.0469,21.1058,16900.0
2011-10-28 14:00:00,21.49,21.53,21.42,21.52,50200.0,21.096,21.1353,21.0273,21.1255,50200.0
2011-10-28 14:10:00,21.53,21.53,21.42,21.44,26200.0,21.1353,21.1353,21.0273,21.0469,26200.0
2011-10-28 14:20:00,21.44,21.51,21.43,21.5,17200.0,21.0469,21.1156,21.0371,21.1058,17200.0
2011-10-28 14:30:00,21.5,21.54,21.46,21.47,49600.0,21.1058,21.1451,21.0666,21.0764,49600.0
2011-10-28 14:40:00,21.48,21.52,21.47,21.51,58400.0,21.0862,21.1255,21.0764,21.1156,58400.0
2011-10-28 14:50:00,21.51,21.54,21.45,21.48,68100.0,21.1156,21.1451,21.0567,21.0862,68100.0
2011-10-28 15:00:00,21.48,21.58,21.47,21.58,77100.0,21.0862,21.1844,21.0764,21.1844,77100.0
2011-10-28 15:10:00,21.58,21.6,21.53,21.57,60800.0,21.1844,21.204,21.1353,21.1745,60800.0
2011-10-28 15:20:00,21.57,21.63,21.57,21.63,61900.0,21.1745,21.2334,21.1745,21.2334,61900.0
2011-10-28 15:30:00,21.63,21.68,21.59,21.67,100500.0,21.2334,21.2825,21.1942,21.2727,100500.0
2011-10-28 15:40:00,21.68,21.74,21.65,21.72,119400.0,21.2825,21.3414,21.2531,21.3218,119400.0
2011-10-28 15:50:00,21.73,21.76,21.64,21.68,166500.0,21.3316,21.3611,21.2433,21.2825,166500.0
2011-10-31 09:30:00,21.46,21.46,21.23,21.28,25600.0,21.0666,21.0666,20.8408,20.8899,25600.0
2011-10-31 09:40:00,21.28,21.31,21.21,21.26,10200.0,20.8899,20.9193,20.8211,20.8702,10200.0
2011-10-31 09:50:00,21.25,21.34,21.22,21.28,34500.0,20.8604,20.9488,20.831,20.8899,34500.0
2011-10-31 10:00:00,21.26,21.38,21.24,21.38,16100.0,20.8702,20.988,20.8506,20.988,16100.0
2011-10-31 10:10:00,21.38,21.47,21.38,21.38,22900.0,20.988,21.0764,20.988,20.988,22900.0
2011-10-31 10:20:00,21.38,21.38,21.3,21.35,22100.0,20.988,20.988,20.9095,20.9586,22100.0
2011-10-31 10:30:00,21.35,21.47,21.35,21.46,14100.0,20.9586,21.0764,20.9586,21.0666,14100.0
2011-10-31 10:40:00,21.46,21.49,21.36,21.36,23600.0,21.0666,21.096,20.9684,20.9684,23600.0
2011-10-31 10:50:00,21.38,21.47,21.38,21.44,27300.0,20.988,21.0764,20.988,21.0469,27300.0
2011-10-31 11:00:00,21.43,21.49,21.4,21.44,43000.0,21.0371,21.096,21.0077,21.0469,43000.0
2011-10-31 11:10:00,21.44,21.45,21.31,21.32,26700.0,21.0469,21.0567,20.9193,20.9291,26700.0
2011-10-31 11:20:00,21.31,21.35,21.3,21.34,22700.0,20.9193,20.9586,20.9095,20.9488,22700.0
2011-10-31 11:30:00,21.34,21.42,21.33,21.36,32000.0,20.9488,21.0273,20.9389,20.9684,32000.0
2011-10-31 11:40:00,21.36,21.41,21.36,21.4,13200.0,20.9684,21.0175,20.9684,21.0077,13200.0
2011-10-31 11:50:00,21.4,21.41,21.36,21.36,11800.0,21.0077,21.0175,20.9684,20.9684,11800.0
2011-10-31 12:00:00,21.35,21.38,21.33,21.33,14700.0,20.9586,20.988,20.9389,20.9389,14700.0
2011-10-31 12:10:00,21.33,21.36,21.27,21.28,12700.0,20.9389,20.9684,20.88,20.8899,12700.0
2011-10-31 12:20:00,21.27,21.31,21.15,21.15,43400.0,20.88,20.9193,20.7622,20.7622,43400.0
2011-10-31 12:30:00,21.16,21.21,21.16,21.2,40800.0,20.7721,20.8211,20.7721,20.8113,40800.0
2011-10-31 12:40:00,21.2,21.22,21.18,21.2,17300.0,20.8113,20.831,20.7917,20.8113,17300.0
2011-10-31 12:50:00,21.2,21.22,21.16,21.21,20400.0,20.8113,20.831,20.7721,20.8211,20400.0
2011-10-31 13:00:00,21.21,21.32,21.21,21.25,27400.0,20.8211,20.9291,20.8211,20.8604,27400.0
2011-10-31 13:10:00,21.26,21.29,21.24,21.24,15600.0,20.8702,20.8997,20.8506,20.8506,15600.0
2011-10-31 13:20:00,21.24,21.26,21.2,21.2,23800.0,20.8506,20.8702,20.8113,20.8113,23800.0
2011-10-31 13:30:00,21.2,21.31,21.19,21.3,30500.0,20.8113,20.9193,20.8015,20.9095,30500.0
2011-10-31 13:40:00,21.31,21.34,21.29,21.34,69800.0,20.9193,20.9488,20.8997,20.9488,69800.0
2011-10-31 13:50:00,21.33,21.33,21.27,21.27,28700.0,20.9389,20.9389,20.88,20.88,28700.0
2011-10-31 14:00:00,21.28,21.28,21.21,21.21,24200.0,20.8899,20.8899,20.8211,20.8211,24200.0
2011-10-31 14:10:00,21.21,21.21,21.15,21.2,30500.0,20.8211,20.8211,20.7622,20.8113,30500.0
2011-10-31 14:20:00,21.2,21.24,21.18,21.19,50500.0,20.8113,20.8506,20.7917,20.8015,50500.0
2011-10-31 14:30:00,21.2,21.25,21.19,21.19,45700.0,20.8113,20.8604,20.8015,20.8015,45700.0
2011-10-31 14:40:00,21.2,21.21,21.14,21.15,31900.0,20.8113,20.8211,20.7524,20.7622,31900.0
2011-10-31 14:50:00,21.15,21.19,21.15,21.18,21600.0,20.7622,20.8015,20.7622,20.7917,21600.0
2011-10-31 15:00:00,21.18,21.18,21.08,21.08,45400.0,20.7917,20.7917,20.6935,20.6935,45400.0
2011-10-31 15:10:00,21.09,21.13,21.02,21.02,67100.0,20.7033,20.7426,20.6346,20.6346,67100.0
2011-10-31 15:20:00,21.01,21.04,20.96,20.97,48500.0,20.6248,20.6543,20.5757,20.5855,48500.0
2011-10-31 15:30:00,20.97,21.05,20.94,21.05,86600.0,20.5855,20.6641,20.5561,20.6641,86600.0
2011-10-31 15:40:00,21.04,21.05,20.94,20.99,169300.0,20.6543,20.6641,20.5561,20.6052,169300.0
2011-10-31 15:50:00,21.0,21.07,20.89,20.89,219800.0,20.615,20.6837,20.507,20.507,219800.0
2011-11-01 09:30:00,20.0,20.17,20.0,20.06,62500.0,19.6333,19.8002,19.6333,19.6922,62500.0
2011-11-01 09:40:00,20.06,20.28,20.04,20.16,86200.0,19.6922,19.9082,19.6726,19.7904,86200.0
2011-11-01 09:50:00,20.15,20.33,20.15,20.23,70800.0,19.7806,19.9573,19.7806,19.8591,70800.0
2011-11-01 10:00:00,20.25,20.33,20.14,20.29,175100.0,19.8787,19.9573,19.7708,19.918,175100.0
2011-11-01 10:10:00,20.28,20.44,20.26,20.4,64000.0,19.9082,20.0653,19.8886,20.026,64000.0
2011-11-01 10:20:00,20.38,20.46,20.29,20.41,41400.0,20.0064,20.0849,19.918,20.0358,41400.0
2011-11-01 10:30:00,20.41,20.47,20.38,20.4,51100.0,20.0358,20.0947,20.0064,20.026,51100.0
2011-11-01 10:40:00,20.4,20.44,20.29,20.32,47700.0,20.026,20.0653,19.918,19.9475,47700.0
2011-11-01 10:50:00,20.31,20.37,20.25,20.26,55500.0,19.9376,19.9965,19.8787,19.8886,55500.0
2011-11-01 11:00:00,20.25,20.33,20.21,20.24,55700.0,19.8787,19.9573,19.8395,19.8689,55700.0
2011-11-01 11:10:00,20.26,20.39,20.26,20.35,69200.0,19.8886,20.0162,19.8886,19.9769,69200.0
2011-11-01 11:20:00,20.36,20.36,20.18,20.19,67100.0,19.9867,19.9867,19.81,19.8198,67100.0
2011-11-01 11:30:00,20.19,20.19,19.97,19.99,78000.0,19.8198,19.8198,19.6039,19.6235,78000.0
2011-11-01 11:40:00,19.99,20.04,19.91,19.95,43300.0,19.6235,19.6726,19.545,19.5842,43300.0
2011-11-01 11:50:00,19.95,19.96,19.83,19.84,55900.0,19.5842,19.5941,19.4664,19.4763,55900.0
2011-11-01 12:00:00,19.84,19.88,19.75,19.84,69200.0,19.4763,19.5155,19.3879,19.4763,69200.0
2011-11-01 12:10:00,19.84,19.93,19.82,19.84,58700.0,19.4763,19.5646,19.4566,19.4763,58700.0
2011-11-01 12:20:00,19.83,19.9,19.76,19.88,44900.0,19.4664,19.5352,19.3977,19.5155,44900.0
2011-11-01 12:30:00,19.87,19.97,19.83,19.91,69100.0,19.5057,19.6039,19.4664,19.545,69100.0
2011-11-01 12:40:00,19.93,19.94,19.74,19.75,63200.0,19.5646,19.5744,19.3781,19.3879,63200.0
2011-11-01 12:50:00,19.75,19.76,19.68,19.69,39900.0,19.3879,19.3977,19.3192,19.329,39900.0
2011-11-01 13:00:00,19.69,19.8,19.65,19.71,57000.0,19.329,19.437,19.2897,19.3486,57000.0
2011-11-01 13:10:00,19.71,19.79,19.7,19.73,42800.0,19.3486,19.4272,19.3388,19.3683,42800.0
2011-11-01 13:20:00,19.72,19.94,19.65,19.89,77500.0,19.3585,19.5744,19.2897,19.5253,77500.0
2011-11-01 13:30:00,19.91,20.04,19.87,19.93,112900.0,19.545,19.6726,19.5057,19.5646,112900.0
2011-11-01 13:40:00,19.93,20.16,19.92,20.12,66000.0,19.5646,19.7904,19.5548,19.7511,66000.0
2011-11-01 13:50:00,20.12,20.17,19.88,19.98,64500.0,19.7511,19.8002,19.5155,19.6137,64500.0
2011-11-01 14:00:00,19.97,20.14,19.93,20.12,56900.0,19.6039,19.7708,19.5646,19.7511,56900.0
2011-11-01 14:10:00,20.12,20.16,20.05,20.09,49600.0,19.7511,19.7904,19.6824,19.7217,49600.0
2011-11-01 14:20:00,20.1,20.32,20.08,20.3,113300.0,19.7315,19.9475,19.7119,19.9278,113300.0
2011-11-01 14:30:00,20.29,20.35,20.16,20.18,133500.0,19.918,19.9769,19.7904,19.81,133500.0
2011-11-01 14:40:00,20.18,20.28,20.14,20.14,76800.0,19.81,19.9082,19.7708,19.7708,76800.0
2011-11-01 14:50:00,20.14,20.2,20.01,20.08,65400.0,19.7708,19.8297,19.6431,19.7119,65400.0
2011-11-01 15:00:00,20.08,20.13,19.92,19.94,78400.0,19.7119,19.7609,19.5548,19.5744,78400.0
2011-11-01 15:10:00,19.94,20.08,19.92,20.05,72400.0,19.5744,19.7119,19.5548,19.6824,72400.0
2011-11-01 15:20:00,20.06,20.08,19.96,20.07,76800.0,19.6922,19.7119,19.5941,19.702,76800.0
2011-11-01 15:30:00,20.06,20.27,20.04,20.26,129400.0,19.6922,19.8984,19.6726,19.8886,129400.0
2011-11-01 15:40:00,20.25,20.25,19.87,19.88,316400.0,19.8787,19.8787,19.5057,19.5155,316400.0
2011-11-01 15:50:00,19.88,19.93,19.75,19.82,423600.0,19.5155,19.5646,19.3879,19.4566,423600.0
2011-11-02 09:30:00,20.99,22.08,20.77,21.38,222800.0,20.6052,21.6752,20.3892,20.988,222800.0
2011-11-02 09:40:00,21.38,21.52,21.26,21.39,208400.0,20.988,21.1255,20.8702,20.9978,208400.0
2011-11-02 09:50:00,21.4,21.41,21.19,21.4,154600.0,21.0077,21.0175,20.8015,21.0077,154600.0
2011-11-02 10:00:00,21.4,21.59,21.38,21.48,146800.0,21.0077,21.1942,20.988,21.0862,146800.0
2011-11-02 10:10:00,21.49,21.8,21.46,21.77,113500.0,21.096,21.4003,21.0666,21.3709,113500.0
2011-11-02 10:20:00,21.77,21.98,21.73,21.91,144800.0,21.3709,21.577,21.3316,21.5083,144800.0
2011-11-02 10:30:00,21.9,22.04,21.68,21.95,135500.0,21.4985,21.6359,21.2825,21.5476,135500.0
2011-11-02 10:40:00,21.96,22.18,21.95,22.09,159400.0,21.5574,21.7734,21.5476,21.685,159400.0
2011-11-02 10:50:00,22.09,22.12,21.93,21.97,74200.0,21.685,21.7145,21.5279,21.5672,74200.0
2011-11-02 11:00:00,21.98,22.28,21.97,22.2,161900.0,21.577,21.8715,21.5672,21.793,161900.0
2011-11-02 11:10:00,22.19,22.44,22.13,22.3,201300.0,21.7832,22.0286,21.7243,21.8912,201300.0
2011-11-02 11:20:00,22.32,22.48,22.32,22.36,168300.0,21.9108,22.0679,21.9108,21.9501,168300.0
2011-11-02 11:30:00,22.36,22.37,22.24,22.32,113100.0,21.9501,21.9599,21.8323,21.9108,113100.0
2011-11-02 11:40:00,22.32,22.37,22.17,22.21,108100.0,21.9108,21.9599,21.7635,21.8028,108100.0
2011-11-02 11:50:00,22.2,22.23,22.14,22.16,67100.0,21.793,21.8224,21.7341,21.7537,67100.0
2011-11-02 12:00:00,22.17,22.17,21.94,22.03,110000.0,21.7635,21.7635,21.5378,21.6261,110000.0
2011-11-02 12:10:00,22.03,22.03,21.83,21.98,82400.0,21.6261,21.6261,21.4298,21.577,82400.0
2011-11-02 12:20:00,21.98,22.17,21.96,22.17,106500.0,21.577,21.7635,21.5574,21.7635,106500.0
2011-11-02 12:30:00,22.15,22.16,21.75,22.11,110800.0,21.7439,21.7537,21.3512,21.7046,110800.0
2011-11-02 12:40:00,22.12,22.27,21.93,22.0,156900.0,21.7145,21.8617,21.5279,21.5967,156900.0
2011-11-02 12:50:00,22.0,22.15,22.0,22.05,42300.0,21.5967,21.7439,21.5967,21.6457,42300.0
2011-11-02 13:00:00,22.05,22.07,21.94,22.01,60500.0,21.6457,21.6654,21.5378,21.6065,60500.0
2011-11-02 13:10:00,22.02,22.11,22.02,22.04,39200.0,21.6163,21.7046,21.6163,21.6359,39200.0
2011-11-02 13:20:00,22.04,22.09,21.94,22.03,39700.0,21.6359,21.685,21.5378,21.6261,39700.0
2011-11-02 13:30:00,22.03,22.11,22.01,22.01,35800.0,21.6261,21.7046,21.6065,21.6065,35800.0
2011-11-02 13:40:00,22.01,22.08,21.97,22.05,36800.0,21.6065,21.6752,21.5672,21.6457,36800.0
2011-11-02 13:50:00,22.05,22.07,21.82,21.84,80000.0,21.6457,21.6654,21.42,21.4396,80000.0
2011-11-02 14:00:00,21.84,21.87,21.71,21.71,81900.0,21.4396,21.469,21.312,21.312,81900.0
2011-11-02 14:10:00,21.72,21.77,21.59,21.73,65200.0,21.3218,21.3709,21.1942,21.3316,65200.0
2011-11-02 14:20:00,21.72,21.81,21.65,21.68,88600.0,21.3218,21.4101,21.2531,21.2825,88600.0
2011-11-02 14:30:00,21.69,21.78,21.64,21.76,72300.0,21.2923,21.3807,21.2433,21.3611,72300.0
2011-11-02 14:40:00,21.76,21.76,21.64,21.72,70500.0,21.3611,21.3611,21.2433,21.3218,70500.0
2011-11-02 14:50:00,21.72,21.79,21.7,21.77,93100.0,21.3218,21.3905,21.3022,21.3709,93100.0
2011-11-02 15:00:00,21.77,21.89,21.69,21.83,106800.0,21.3709,21.4887,21.2923,21.4298,106800.0
2011-11-02 15:10:00,21.83,21.97,21.83,21.97,89200.0,21.4298,21.5672,21.4298,21.5672,89200.0
2011-11-02 15:20:00,21.97,22.06,21.97,22.0,88200.0,21.5672,21.6556,21.5672,21.5967,88200.0
2011-11-02 15:30:00,21.99,22.05,21.88,22.05,108100.0,21.5868,21.6457,21.4789,21.6457,108100.0
2011-11-02 15:40:00,22.05,22.11,21.97,22.05,171800.0,21.6457,21.7046,21.5672,21.6457,171800.0
2011-11-02 15:50:00,22.05,22.16,21.98,22.14,297200.0,21.6457,21.7537,21.577,21.7341,297200.0
2011-11-03 09:30:00,22.4,22.48,22.17,22.48,138100.0,21.9893,22.0679,21.7635,22.0679,138100.0
2011-11-03 09:40:00,22.45,22.46,22.08,22.12,81800.0,22.0384,22.0482,21.6752,21.7145,81800.0
2011-11-03 09:50:00,22.12,22.16,21.98,22.11,53200.0,21.7145,21.7537,21.577,21.7046,53200.0
2011-11-03 10:00:00,22.12,22.12,21.91,22.07,87500.0,21.7145,21.7145,21.5083,21.6654,87500.0
2011-11-03 10:10:00,22.07,22.18,22.01,22.14,72500.0,21.6654,21.7734,21.6065,21.7341,72500.0
2011-11-03 10:20:00,22.15,22.24,22.09,22.16,117900.0,21.7439,21.8323,21.685,21.7537,117900.0
2011-11-03 10:30:00,22.16,22.24,22.05,22.05,65600.0,21.7537,21.8323,21.6457,21.6457,65600.0
2011-11-03 10:40:00,22.06,22.26,22.06,22.2,80200.0,21.6556,21.8519,21.6556,21.793,80200.0
2011-11-03 10:50:00,22.21,22.23,22.11,22.16,67500.0,21.8028,21.8224,21.7046,21.7537,67500.0
2011-11-03 11:00:00,22.17,22.25,22.12,22.19,76400.0,21.7635,21.8421,21.7145,21.7832,76400.0
2011-11-03 11:10:00,22.19,22.26,22.19,22.23,84900.0,21.7832,21.8519,21.7832,21.8224,84900.0
2011-11-03 11:20:00,22.24,22.26,22.18,22.24,52500.0,21.8323,21.8519,21.7734,21.8323,52500.0
2011-11-03 11:30:00,22.24,22.26,22.18,22.21,38100.0,21.8323,21.8519,21.7734,21.8028,38100.0
2011-11-03 11:40:00,22.2,22.26,22.19,22.24,71000.0,21.793,21.8519,21.7832,21.8323,71000.0
2011-11-03 11:50:00,22.24,22.31,22.13,22.13,57500.0,21.8323,21.901,21.7243,21.7243,57500.0
2011-11-03 12:00:00,22.14,22.26,22.13,22.24,36400.0,21.7341,21.8519,21.7243,21.8323,36400.0
2011-11-03 12:10:00,22.25,22.26,22.17,22.2,42800.0,21.8421,21.8519,21.7635,21.793,42800.0
2011-11-03 12:20:00,22.21,22.26,22.18,22.22,46400.0,21.8028,21.8519,21.7734,21.8126,46400.0
2011-11-03 12:30:00,22.23,22.25,22.18,22.2,34900.0,21.8224,21.8421,21.7734,21.793,34900.0
2011-11-03 12:40:00,22.2,22.31,22.19,22.31,46800.0,21.793,21.901,21.7832,21.901,46800.0
2011-11-03 12:50:00,22.31,22.32,22.23,22.27,30100.0,21.901,21.9108,21.8224,21.8617,30100.0
2011-11-03 13:00:00,22.27,22.32,22.26,22.32,28400.0,21.8617,21.9108,21.8519,21.9108,28400.0
2011-11-03 13:10:00,22.32,22.37,22.3,22.36,58000.0,21.9108,21.9599,21.8912,21.9501,58000.0
2011-11-03 13:20:00,22.36,22.37,22.25,22.26,33300.0,21.9501,21.9599,21.8421,21.8519,33300.0
2011-11-03 13:30:00,22.27,22.32,22.26,22.32,38100.0,21.8617,21.9108,21.8519,21.9108,38100.0
2011-11-03 13:40:00,22.31,22.4,22.3,22.39,91300.0,21.901,21.9893,21.8912,21.9795,91300.0
2011-11-03 13:50:00,22.39,22.45,22.38,22.38,61200.0,21.9795,22.0384,21.9697,21.9697,61200.0
2011-11-03 14:00:00,22.39,22.48,22.34,22.47,63500.0,21.9795,22.0679,21.9304,22.058,63500.0
2011-11-03 14:10:00,22.48,22.48,22.3,22.3,99100.0,22.0679,22.0679,21.8912,21.8912,99100.0
2011-11-03 14:20:00,22.29,22.32,22.22,22.26,57200.0,21.8813,21.9108,21.8126,21.8519,57200.0
2011-11-03 14:30:00,22.27,22.37,22.26,22.37,44400.0,21.8617,21.9599,21.8519,21.9599,44400.0
2011-11-03 14:40:00,22.36,22.37,22.29,22.3,38000.0,21.9501,21.9599,21.8813,21.8912,38000.0
2011-11-03 14:50:00,22.31,22.39,22.3,22.37,39400.0,21.901,21.9795,21.8912,21.9599,39400.0
2011-11-03 15:00:00,22.37,22.44,22.37,22.41,60300.0,21.9599,22.0286,21.9599,21.9991,60300.0
2011-11-03 15:10:00,22.41,22.45,22.36,22.42,94800.0,21.9991,22.0384,21.9501,22.009,94800.0
2011-11-03 15:20:00,22.41,22.48,22.39,22.48,52500.0,21.9991,22.0679,21.9795,22.0679,52500.0
2011-11-03 15:30:00,22.48,22.5,22.43,22.46,117800.0,22.0679,22.0875,22.0188,22.0482,117800.0
2011-11-03 15:40:00,22.45,22.5,22.41,22.46,110200.0,22.0384,22.0875,21.9991,22.0482,110200.0
2011-11-03 15:50:00,22.47,22.5,22.43,22.45,233900.0,22.058,22.0875,22.0188,22.0384,233900.0
2011-11-04 09:30:00,22.07,22.1,21.88,21.89,98000.0,21.6654,21.6948,21.4789,21.4887,98000.0
2011-11-04 09:40:00,21.91,21.95,21.85,21.89,129400.0,21.5083,21.5476,21.4494,21.4887,129400.0
2011-11-04 09:50:00,21.9,21.92,21.73,21.77,85700.0,21.4985,21.5181,21.3316,21.3709,85700.0
2011-11-04 10:00:00,21.76,21.8,21.69,21.79,65600.0,21.3611,21.4003,21.2923,21.3905,65600.0
2011-11-04 10:10:00,21.8,21.87,21.7,21.73,50400.0,21.4003,21.469,21.3022,21.3316,50400.0
2011-11-04 10:20:00,21.72,21.74,21.6,21.68,33700.0,21.3218,21.3414,21.204,21.2825,33700.0
2011-11-04 10:30:00,21.67,21.69,21.58,21.6,70500.0,21.2727,21.2923,21.1844,21.204,70500.0
2011-11-04 10:40:00,21.6,21.77,21.58,21.77,76000.0,21.204,21.3709,21.1844,21.3709,76000.0
2011-11-04 10:50:00,21.77,21.78,21.72,21.77,37900.0,21.3709,21.3807,21.3218,21.3709,37900.0
2011-11-04 11:00:00,21.78,21.86,21.77,21.84,58900.0,21.3807,21.4592,21.3709,21.4396,58900.0
2011-11-04 11:10:00,21.84,21.86,21.64,21.64,62900.0,21.4396,21.4592,21.2433,21.2433,62900.0
2011-11-04 11:20:00,21.63,21.77,21.58,21.76,39300.0,21.2334,21.3709,21.1844,21.3611,39300.0
2011-11-04 11:30:00,21.76,21.83,21.74,21.8,30700.0,21.3611,21.4298,21.3414,21.4003,30700.0
2011-11-04 11:40:00,21.8,21.81,21.7,21.73,40800.0,21.4003,21.4101,21.3022,21.3316,40800.0
2011-11-04 11:50:00,21.73,21.76,21.67,21.75,21900.0,21.3316,21.3611,21.2727,21.3512,21900.0
2011-11-04 12:00:00,21.75,21.83,21.75,21.78,33500.0,21.3512,21.4298,21.3512,21.3807,33500.0
2011-11-04 12:10:00,21.77,21.86,21.77,21.84,22700.0,21.3709,21.4592,21.3709,21.4396,22700.0
2011-11-04 12:20:00,21.85,21.85,21.79,21.85,23400.0,21.4494,21.4494,21.3905,21.4494,23400.0
2011-11-04 12:30:00,21.85,21.85,21.79,21.83,19100.0,21.4494,21.4494,21.3905,21.4298,19100.0
2011-11-04 12:40:00,21.82,21.85,21.77,21.78,24900.0,21.42,21.4494,21.3709,21.3807,24900.0
2011-11-04 12:50:00,21.78,21.83,21.77,21.83,20100.0,21.3807,21.4298,21.3709,21.4298,20100.0
2011-11-04 13:00:00,21.83,21.85,21.8,21.84,19400.0,21.4298,21.4494,21.4003,21.4396,19400.0
2011-11-04 13:10:00,21.84,21.92,21.83,21.87,55200.0,21.4396,21.5181,21.4298,21.469,55200.0
2011-11-04 13:20:00,21.88,21.92,21.88,21.9,22800.0,21.4789,21.5181,21.4789,21.4985,22800.0
2011-11-04 13:30:00,21.9,21.9,21.81,21.82,26300.0,21.4985,21.4985,21.4101,21.42,26300.0
2011-11-04 13:40:00,21.82,21.89,21.82,21.84,105300.0,21.42,21.4887,21.42,21.4396,105300.0
2011-11-04 13:50:00,21.84,21.88,21.84,21.87,64100.0,21.4396,21.4789,21.4396,21.469,64100.0
2011-11-04 14:00:00,21.88,21.92,21.79,21.82,113500.0,21.4789,21.5181,21.3905,21.42,113500.0
2011-11-04 14:10:00,21.82,21.9,21.79,21.89,28200.0,21.42,21.4985,21.3905,21.4887,28200.0
2011-11-04 14:20:00,21.9,21.91,21.84,21.85,85000.0,21.4985,21.5083,21.4396,21.4494,85000.0
2011-11-04 14:30:00,21.85,21.86,21.77,21.77,45400.0,21.4494,21.4592,21.3709,21.3709,45400.0
2011-11-04 14:40:00,21.78,21.86,21.78,21.83,52100.0,21.3807,21.4592,21.3807,21.4298,52100.0
2011-11-04 14:50:00,21.83,21.86,21.8,21.83,33500.0,21.4298,21.4592,21.4003,21.4298,33500.0
2011-11-04 15:00:00,21.82,21.85,21.74,21.74,37000.0,21.42,21.4494,21.3414,21.3414,37000.0
2011-11-04 15:10:00,21.74,21.86,21.74,21.86,41400.0,21.3414,21.4592,21.3414,21.4592,41400.0
2011-11-04 15:20:00,21.86,21.86,21.76,21.82,161500.0,21.4592,21.4592,21.3611,21.42,161500.0
2011-11-04 15:30:00,21.81,21.89,21.79,21.85,80300.0,21.4101,21.4887,21.3905,21.4494,80300.0
2011-11-04 15:40:00,21.85,22.01,21.85,21.97,118600.0,21.4494,21.6065,21.4494,21.5672,118600.0
2011-11-04 15:50:00,21.97,21.97,21.82,21.9,319100.0,21.5672,21.5672,21.42,21.4985,319100.0
2011-11-07 09:30:00,21.87,21.97,21.7,21.74,70600.0,21.469,21.5672,21.3022,21.3414,70600.0
2011-11-07 09:40:00,21.74,21.76,21.65,21.66,114800.0,21.3414,21.3611,21.2531,21.2629,114800.0
2011-11-07 09:50:00,21.65,21.65,21.41,21.44,209500.0,21.2531,21.2531,21.0175,21.0469,209500.0
2011-11-07 10:00:00,21.45,21.46,21.23,21.36,85000.0,21.0567,21.0666,20.8408,20.9684,85000.0
2011-11-07 10:10:00,21.37,21.44,21.23,21.24,68800.0,20.9782,21.0469,20.8408,20.8506,68800.0
2011-11-07 10:20:00,21.23,21.29,21.21,21.25,42100.0,20.8408,20.8997,20.8211,20.8604,42100.0
2011-11-07 10:30:00,21.25,21.25,20.95,20.97,137100.0,20.8604,20.8604,20.5659,20.5855,137100.0
2011-11-07 10:40:00,20.97,21.12,20.93,21.08,297300.0,20.5855,20.7328,20.5463,20.6935,297300.0
2011-11-07 10:50:00,21.08,21.1,20.88,20.93,83300.0,20.6935,20.7132,20.4972,20.5463,83300.0
2011-11-07 11:00:00,20.92,21.01,20.88,20.92,59600.0,20.5365,20.6248,20.4972,20.5365,59600.0
2011-11-07 11:10:00,20.93,21.03,20.92,20.96,71100.0,20.5463,20.6444,20.5365,20.5757,71100.0
2011-11-07 11:20:00,20.96,20.96,20.81,20.84,52500.0,20.5757,20.5757,20.4285,20.4579,52500.0
2011-11-07 11:30:00,20.85,20.93,20.82,20.92,42600.0,20.4677,20.5463,20.4383,20.5365,42600.0
2011-11-07 11:40:00,20.92,20.93,20.82,20.85,48800.0,20.5365,20.5463,20.4383,20.4677,48800.0
2011-11-07 11:50:00,20.84,20.88,20.7,20.76,58600.0,20.4579,20.4972,20.3205,20.3794,58600.0
2011-11-07 12:00:00,20.75,20.85,20.75,20.82,36300.0,20.3696,20.4677,20.3696,20.4383,36300.0
2011-11-07 12:10:00,20.81,20.83,20.67,20.68,48500.0,20.4285,20.4481,20.291,20.3009,48500.0
2011-11-07 12:20:00,20.68,20.72,20.67,20.69,29200.0,20.3009,20.3401,20.291,20.3107,29200.0
2011-11-07 12:30:00,20.7,20.7,20.61,20.62,45700.0,20.3205,20.3205,20.2321,20.242,45700.0
2011-11-07 12:40:00,20.61,20.71,20.61,20.71,39700.0,20.2321,20.3303,20.2321,20.3303,39700.0
2011-11-07 12:50:00,20.7,20.77,20.7,20.74,85600.0,20.3205,20.3892,20.3205,20.3598,85600.0
2011-11-07 13:00:00,20.73,20.76,20.73,20.76,80300.0,20.3499,20.3794,20.3499,20.3794,80300.0
2011-11-07 13:10:00,20.75,20.86,20.75,20.85,82600.0,20.3696,20.4776,20.3696,20.4677,82600.0
2011-11-07 13:20:00,20.85,20.86,20.84,20.85,56000.0,20.4677,20.4776,20.4579,20.4677,56000.0
2011-11-07 13:30:00,20.85,20.88,20.83,20.83,40100.0,20.4677,20.4972,20.4481,20.4481,40100.0
2011-11-07 13:40:00,20.83,20.86,20.8,20.81,26500.0,20.4481,20.4776,20.4187,20.4285,26500.0
2011-11-07 13:50:00,20.8,20.87,20.74,20.86,108100.0,20.4187,20.4874,20.3598,20.4776,108100.0
2011-11-07 14:00:00,20.87,20.98,20.87,20.93,95900.0,20.4874,20.5954,20.4874,20.5463,95900.0
2011-11-07 14:10:00,20.93,20.96,20.88,20.91,104600.0,20.5463,20.5757,20.4972,20.5266,104600.0
2011-11-07 14:20:00,20.9,21.06,20.9,21.02,77800.0,20.5168,20.6739,20.5168,20.6346,77800.0
2011-11-07 14:30:00,21.03,21.05,21.0,21.05,63200.0,20.6444,20.6641,20.615,20.6641,63200.0
2011-11-07 14:40:00,21.04,21.05,20.95,20.98,76600.0,20.6543,20.6641,20.5659,20.5954,76600.0
2011-11-07 14:50:00,20.99,21.11,20.98,21.11,54400.0,20.6052,20.723,20.5954,20.723,54400.0
2011-11-07 15:00:00,21.11,21.12,21.07,21.12,64600.0,20.723,20.7328,20.6837,20.7328,64600.0
2011-11-07 15:10:00,21.12,21.15,21.01,21.01,115300.0,20.7328,20.7622,20.6248,20.6248,115300.0
2011-11-07 15:20:00,21.01,21.05,20.95,20.95,108700.0,20.6248,20.6641,20.5659,20.5659,108700.0
2011-11-07 15:30:00,20.96,21.06,20.96,21.06,117500.0,20.5757,20.6739,20.5757,20.6739,117500.0
2011-11-07 15:40:00,21.06,21.12,20.98,20.99,204400.0,20.6739,20.7328,20.5954,20.6052,204400.0
2011-11-07 15:50:00,20.98,21.07,20.97,21.03,298700.0,20.5954,20.6837,20.5855,20.6444,298700.0
2011-11-08 09:30:00,21.04,21.19,20.84,20.99,131800.0,20.6543,20.8015,20.4579,20.6052,131800.0
2011-11-08 09:40:00,20.98,21.02,20.87,20.88,98500.0,20.5954,20.6346,20.4874,20.4972,98500.0
2011-11-08 09:50:00,20.89,20.96,20.7,20.96,151000.0,20.507,20.5757,20.3205,20.5757,151000.0
2011-11-08 10:00:00,20.96,20.98,20.78,20.81,108600.0,20.5757,20.5954,20.399,20.4285,108600.0
2011-11-08 10:10:00,20.81,20.81,20.62,20.77,107900.0,20.4285,20.4285,20.242,20.3892,107900.0
2011-11-08 10:20:00,20.77,20.8,20.53,20.59,94300.0,20.3892,20.4187,20.1536,20.2125,94300.0
2011-11-08 10:30:00,20.59,20.6,20.51,20.54,111500.0,20.2125,20.2223,20.134,20.1634,111500.0
2011-11-08 10:40:00,20.54,20.75,20.54,20.7,128400.0,20.1634,20.3696,20.1634,20.3205,128400.0
2011-11-08 10:50:00,20.69,20.71,20.63,20.64,69100.0,20.3107,20.3303,20.2518,20.2616,69100.0
2011-11-08 11:00:00,20.64,20.71,20.54,20.56,76000.0,20.2616,20.3303,20.1634,20.1831,76000.0
2011-11-08 11:10:00,20.55,20.57,20.5,20.55,85900.0,20.1732,20.1929,20.1242,20.1732,85900.0
2011-11-08 11:20:00,20.55,20.61,20.51,20.58,42500.0,20.1732,20.2321,20.134,20.2027,42500.0
2011-11-08 11:30:00,20.57,20.6,20.52,20.56,37500.0,20.1929,20.2223,20.1438,20.1831,37500.0
2011-11-08 11:40:00,20.56,20.72,20.54,20.71,42200.0,20.1831,20.3401,20.1634,20.3303,42200.0
2011-11-08 11:50:00,20.71,20.72,20.63,20.67,32200.0,20.3303,20.3401,20.2518,20.291,32200.0
2011-11-08 12:00:00,20.68,20.74,20.62,20.74,29500.0,20.3009,20.3598,20.242,20.3598,29500.0
2011-11-08 12:10:00,20.75,20.76,20.69,20.72,29900.0,20.3696,20.3794,20.3107,20.3401,29900.0
2011-11-08 12:20:00,20.72,20.74,20.68,20.69,26600.0,20.3401,20.3598,20.3009,20.3107,26600.0
2011-11-08 12:30:00,20.68,20.76,20.68,20.72,38300.0,20.3009,20.3794,20.3009,20.3401,38300.0
2011-11-08 12:40:00,20.73,20.76,20.67,20.69,29700.0,20.3499,20.3794,20.291,20.3107,29700.0
2011-11-08 12:50:00,20.68,20.76,20.68,20.74,28600.0,20.3009,20.3794,20.3009,20.3598,28600.0
2011-11-08 13:00:00,20.73,20.77,20.69,20.7,28800.0,20.3499,20.3892,20.3107,20.3205,28800.0
2011-11-08 13:10:00,20.7,20.74,20.67,20.73,20800.0,20.3205,20.3598,20.291,20.3499,20800.0
2011-11-08 13:20:00,20.72,20.79,20.7,20.77,32200.0,20.3401,20.4088,20.3205,20.3892,32200.0
2011-11-08 13:30:00,20.78,20.79,20.73,20.79,41600.0,20.399,20.4088,20.3499,20.4088,41600.0
2011-11-08 13:40:00,20.79,20.89,20.72,20.86,147200.0,20.4088,20.507,20.3401,20.4776,147200.0
2011-11-08 13:50:00,20.87,20.94,20.84,20.88,71000.0,20.4874,20.5561,20.4579,20.4972,71000.0
2011-11-08 14:00:00,20.89,20.9,20.78,20.85,98000.0,20.507,20.5168,20.399,20.4677,98000.0
2011-11-08 14:10:00,20.84,20.93,20.82,20.9,42800.0,20.4579,20.5463,20.4383,20.5168,42800.0
2011-11-08 14:20:00,20.89,20.97,20.86,20.97,46700.0,20.507,20.5855,20.4776,20.5855,46700.0
2011-11-08 14:30:00,20.98,21.01,20.95,20.99,46700.0,20.5954,20.6248,20.5659,20.6052,46700.0
2011-11-08 14:40:00,20.99,21.01,20.94,20.98,39300.0,20.6052,20.6248,20.5561,20.5954,39300.0
2011-11-08 14:50:00,20.98,21.01,20.93,20.98,60000.0,20.5954,20.6248,20.5463,20.5954,60000.0
2011-11-08 15:00:00,20.98,20.98,20.87,20.87,85300.0,20.5954,20.5954,20.4874,20.4874,85300.0
2011-11-08 15:10:00,20.88,20.9,20.84,20.85,161100.0,20.4972,20.5168,20.4579,20.4677,161100.0
2011-11-08 15:20:00,20.86,20.91,20.85,20.91,89600.0,20.4776,20.5266,20.4677,20.5266,89600.0
2011-11-08 15:30:00,20.92,20.93,20.89,20.93,231700.0,20.5365,20.5463,20.507,20.5463,231700.0
2011-11-08 15:40:00,20.93,20.95,20.87,20.95,204300.0,20.5463,20.5659,20.4874,20.5659,204300.0
2011-11-08 15:50:00,20.95,20.98,20.91,20.94,235900.0,20.5659,20.5954,20.5266,20.5561,235900.0
2011-11-09 09:30:00,20.29,20.34,20.17,20.21,121100.0,19.918,19.9671,19.8002,19.8395,121100.0
2011-11-09 09:40:00,20.21,20.24,20.01,20.06,91400.0,19.8395,19.8689,19.6431,19.6922,91400.0
2011-11-09 09:50:00,20.06,20.09,19.96,20.04,52300.0,19.6922,19.7217,19.5941,19.6726,52300.0
2011-11-09 10:00:00,20.03,20.15,20.03,20.1,53900.0,19.6628,19.7806,19.6628,19.7315,53900.0
2011-11-09 10:10:00,20.1,20.19,20.09,20.12,60000.0,19.7315,19.8198,19.7217,19.7511,60000.0
2011-11-09 10:20:00,20.12,20.15,20.02,20.02,52200.0,19.7511,19.7806,19.653,19.653,52200.0
2011-11-09 10:30:00,20.03,20.07,19.95,19.96,46600.0,19.6628,19.702,19.5842,19.5941,46600.0
2011-11-09 10:40:00,19.95,20.15,19.93,20.11,67200.0,19.5842,19.7806,19.5646,19.7413,67200.0
2011-11-09 10:50:00,20.11,20.16,20.01,20.03,42000.0,19.7413,19.7904,19.6431,19.6628,42000.0
2011-11-09 11:00:00,20.03,20.06,19.96,20.05,92000.0,19.6628,19.6922,19.5941,19.6824,92000.0
2011-11-09 11:10:00,20.05,20.16,20.01,20.13,53400.0,19.6824,19.7904,19.6431,19.7609,53400.0
2011-11-09 11:20:00,20.14,20.16,20.02,20.04,71000.0,19.7708,19.7904,19.653,19.6726,71000.0
2011-11-09 11:30:00,20.04,20.09,20.0,20.05,59400.0,19.6726,19.7217,19.6333,19.6824,59400.0
2011-11-09 11:40:00,20.05,20.08,19.98,20.05,61600.0,19.6824,19.7119,19.6137,19.6824,61600.0
2011-11-09 11:50:00,20.05,20.06,19.98,19.99,51000.0,19.6824,19.6922,19.6137,19.6235,51000.0
2011-11-09 12:00:00,19.99,20.02,19.92,19.93,59500.0,19.6235,19.653,19.5548,19.5646,59500.0
2011-11-09 12:10:00,19.93,19.96,19.91,19.94,28400.0,19.5646,19.5941,19.545,19.5744,28400.0
2011-11-09 12:20:00,19.94,19.95,19.86,19.88,45200.0,19.5744,19.5842,19.4959,19.5155,45200.0
2011-11-09 12:30:00,19.89,19.93,19.89,19.91,24400.0,19.5253,19.5646,19.5253,19.545,24400.0
2011-11-09 12:40:00,19.91,19.93,19.89,19.92,27700.0,19.545,19.5646,19.5253,19.5548,27700.0
2011-11-09 12:50:00,19.92,19.93,19.88,19.93,33900.0,19.5548,19.5646,19.5155,19.5646,33900.0
2011-11-09 13:00:00,19.93,19.95,19.89,19.9,34500.0,19.5646,19.5842,19.5253,19.5352,34500.0
2011-11-09 13:10:00,19.89,19.89,19.74,19.76,42400.0,19.5253,19.5253,19.3781,19.3977,42400.0
2011-11-09 13:20:00,19.76,19.8,19.76,19.79,28100.0,19.3977,19.437,19.3977,19.4272,28100.0
2011-11-09 13:30:00,19.79,19.83,19.75,19.79,41400.0,19.4272,19.4664,19.3879,19.4272,41400.0
2011-11-09 13:40:00,19.79,19.79,19.69,19.69,46000.0,19.4272,19.4272,19.329,19.329,46000.0
2011-11-09 13:50:00,19.69,19.69,19.58,19.66,78000.0,19.329,19.329,19.221,19.2996,78000.0
2011-11-09 14:00:00,19.66,19.66,19.54,19.59,93000.0,19.2996,19.2996,19.1818,19.2308,93000.0
2011-11-09 14:10:00,19.59,19.7,19.59,19.66,91700.0,19.2308,19.3388,19.2308,19.2996,91700.0
2011-11-09 14:20:00,19.66,19.69,19.54,19.62,102200.0,19.2996,19.329,19.1818,19.2603,102200.0
2011-11-09 14:30:00,19.63,19.7,19.57,19.66,118100.0,19.2701,19.3388,19.2112,19.2996,118100.0
2011-11-09 14:40:00,19.66,19.69,19.59,19.65,87400.0,19.2996,19.329,19.2308,19.2897,87400.0
2011-11-09 14:50:00,19.65,19.68,19.62,19.64,122200.0,19.2897,19.3192,19.2603,19.2799,122200.0
2011-11-09 15:00:00,19.64,19.72,19.62,19.71,114100.0,19.2799,19.3585,19.2603,19.3486,114100.0
2011-11-09 15:10:00,19.71,19.73,19.67,19.7,141000.0,19.3486,19.3683,19.3094,19.3388,141000.0
2011-11-09 15:20:00,19.71,19.75,19.67,19.7,141800.0,19.3486,19.3879,19.3094,19.3388,141800.0
2011-11-09 15:30:00,19.71,19.71,19.57,19.57,167600.0,19.3486,19.3486,19.2112,19.2112,167600.0
2011-11-09 15:40:00,19.58,19.64,19.55,19.58,236300.0,19.221,19.2799,19.1916,19.221,236300.0
2011-11-09 15:50:00,19.57,19.7,19.55,19.62,426700.0,19.2112,19.3388,19.1916,19.2603,426700.0
2011-11-10 09:30:00,19.98,20.14,19.98,20.05,40800.0,19.6137,19.7708,19.6137,19.6824,40800.0
2011-11-10 09:40:00,20.04,20.07,19.86,19.86,62600.0,19.6726,19.702,19.4959,19.4959,62600.0
2011-11-10 09:50:00,19.86,19.89,19.82,19.84,22200.0,19.4959,19.5253,19.4566,19.4763,22200.0
2011-11-10 10:00:00,19.85,20.01,19.85,19.89,47900.0,19.4861,19.6431,19.4861,19.5253,47900.0
2011-11-10 10:10:00,19.89,19.91,19.8,19.82,41200.0,19.5253,19.545,19.437,19.4566,41200.0
2011-11-10 10:20:00,19.84,19.87,19.76,19.8,44000.0,19.4763,19.5057,19.3977,19.437,44000.0
2011-11-10 10:30:00,19.79,19.79,19.68,19.75,43600.0,19.4272,19.4272,19.3192,19.3879,43600.0
2011-11-10 10:40:00,19.77,19.78,19.62,19.62,94500.0,19.4075,19.4174,19.2603,19.2603,94500.0
2011-11-10 10:50:00,19.62,19.73,19.61,19.7,72700.0,19.2603,19.3683,19.2505,19.3388,72700.0
2011-11-10 11:00:00,19.69,19.85,19.66,19.78,72200.0,19.329,19.4861,19.2996,19.4174,72200.0
2011-11-10 11:10:00,19.78,19.82,19.71,19.72,74400.0,19.4174,19.4566,19.3486,19.3585,74400.0
2011-11-10 11:20:00,19.72,19.74,19.62,19.62,89700.0,19.3585,19.3781,19.2603,19.2603,89700.0
2011-11-10 11:30:00,19.62,19.74,19.59,19.73,157000.0,19.2603,19.3781,19.2308,19.3683,157000.0
2011-11-10 11:40:00,19.73,19.81,19.71,19.71,163900.0,19.3683,19.4468,19.3486,19.3486,163900.0
2011-11-10 11:50:00,19.71,19.72,19.56,19.57,69500.0,19.3486,19.3585,19.2014,19.2112,69500.0
2011-11-10 12:00:00,19.57,19.58,19.39,19.42,285000.0,19.2112,19.221,19.0345,19.064,285000.0
2011-11-10 12:10:00,19.43,19.43,19.25,19.39,308500.0,19.0738,19.0738,18.8971,19.0345,308500.0
2011-11-10 12:20:00,19.39,19.4,19.25,19.26,84200.0,19.0345,19.0443,18.8971,18.9069,84200.0
2011-11-10 12:30:00,19.26,19.29,19.25,19.26,153700.0,18.9069,18.9363,18.8971,18.9069,153700.0
2011-11-10 12:40:00,19.27,19.32,19.26,19.3,88300.0,18.9167,18.9658,18.9069,18.9462,88300.0
2011-11-10 12:50:00,19.3,19.35,19.28,19.33,51100.0,18.9462,18.9952,18.9265,18.9756,51100.0
2011-11-10 13:00:00,19.34,19.34,19.22,19.22,83700.0,18.9854,18.9854,18.8676,18.8676,83700.0
2011-11-10 13:10:00,19.22,19.31,19.21,19.23,151600.0,18.8676,18.956,18.8578,18.8774,151600.0
2011-11-10 13:20:00,19.23,19.23,19.11,19.13,193700.0,18.8774,18.8774,18.7596,18.7793,193700.0
2011-11-10 13:30:00,19.13,19.23,19.12,19.13,90000.0,18.7793,18.8774,18.7695,18.7793,90000.0
2011-11-10 13:40:00,19.13,19.15,19.0,19.0,165800.0,18.7793,18.7989,18.6517,18.6517,165800.0
2011-11-10 13:50:00,19.0,19.01,18.96,18.96,225600.0,18.6517,18.6615,18.6124,18.6124,225600.0
2011-11-10 14:00:00,18.97,18.97,18.8,18.85,308000.0,18.6222,18.6222,18.4553,18.5044,308000.0
2011-11-10 14:10:00,18.85,18.85,18.67,18.69,417400.0,18.5044,18.5044,18.3277,18.3473,417400.0
2011-11-10 14:20:00,18.69,18.72,18.61,18.66,297000.0,18.3473,18.3768,18.2688,18.3179,297000.0
2011-11-10 14:30:00,18.66,18.86,18.64,18.86,319800.0,18.3179,18.5142,18.2983,18.5142,319800.0
2011-11-10 14:40:00,18.86,19.01,18.81,18.93,456200.0,18.5142,18.6615,18.4651,18.5829,456200.0
2011-11-10 14:50:00,18.93,18.97,18.81,18.84,280400.0,18.5829,18.6222,18.4651,18.4946,280400.0
2011-11-10 15:00:00,18.84,19.02,18.84,18.93,218800.0,18.4946,18.6713,18.4946,18.5829,218800.0
2011-11-10 15:10:00,18.92,19.1,18.92,19.0,201600.0,18.5731,18.7498,18.5731,18.6517,201600.0
2011-11-10 15:20:00,19.01,19.04,18.95,19.02,319500.0,18.6615,18.6909,18.6026,18.6713,319500.0
2011-11-10 15:30:00,19.03,19.06,18.89,18.89,311200.0,18.6811,18.7106,18.5437,18.5437,311200.0
2011-11-10 15:40:00,18.89,18.94,18.81,18.84,532000.0,18.5437,18.5928,18.4651,18.4946,532000.0
2011-11-10 15:50:00,18.84,18.95,18.83,18.92,782700.0,18.4946,18.6026,18.4848,18.5731,782700.0
2011-11-11 09:30:00,18.52,18.74,18.15,18.34,304900.0,18.1805,18.3964,17.8172,18.0038,304900.0
2011-11-11 09:40:00,18.35,18.57,18.32,18.53,280500.0,18.0136,18.2295,17.9841,18.1903,280500.0
2011-11-11 09:50:00,18.52,18.78,18.49,18.69,375900.0,18.1805,18.4357,18.151,18.3473,375900.0
2011-11-11 10:00:00,18.7,18.99,18.68,18.86,374900.0,18.3572,18.6418,18.3375,18.5142,374900.0
2011-11-11 10:10:00,18.86,18.95,18.78,18.85,97200.0,18.5142,18.6026,18.4357,18.5044,97200.0
2011-11-11 10:20:00,18.85,19.05,18.84,19.0,116900.0,18.5044,18.7007,18.4946,18.6517,116900.0
2011-11-11 10:30:00,19.0,19.12,19.0,19.07,89300.0,18.6517,18.7695,18.6517,18.7204,89300.0
2011-11-11 10:40:00,19.07,19.13,19.02,19.13,70200.0,18.7204,18.7793,18.6713,18.7793,70200.0
2011-11-11 10:50:00,19.13,19.2,19.1,19.12,101200.0,18.7793,18.848,18.7498,18.7695,101200.0
2011-11-11 11:00:00,19.11,19.12,18.97,18.99,78500.0,18.7596,18.7695,18.6222,18.6418,78500.0
2011-11-11 11:10:00,18.99,19.01,18.95,18.99,132200.0,18.6418,18.6615,18.6026,18.6418,132200.0
2011-11-11 11:20:00,18.99,19.13,18.98,19.1,149200.0,18.6418,18.7793,18.632,18.7498,149200.0
2011-11-11 11:30:00,19.1,19.12,19.02,19.04,48000.0,18.7498,18.7695,18.6713,18.6909,48000.0
2011-11-11 11:40:00,19.05,19.06,18.99,18.99,60400.0,18.7007,18.7106,18.6418,18.6418,60400.0
2011-11-11 11:50:00,19.0,19.01,18.96,19.01,40100.0,18.6517,18.6615,18.6124,18.6615,40100.0
2011-11-11 12:00:00,19.01,19.04,19.0,19.01,47100.0,18.6615,18.6909,18.6517,18.6615,47100.0
2011-11-11 12:10:00,19.02,19.02,18.97,18.98,39300.0,18.6713,18.6713,18.6222,18.632,39300.0
2011-11-11 12:20:00,18.98,18.99,18.9,18.93,52000.0,18.632,18.6418,18.5535,18.5829,52000.0
2011-11-11 12:30:00,18.93,18.94,18.85,18.85,76300.0,18.5829,18.5928,18.5044,18.5044,76300.0
2011-11-11 12:40:00,18.85,18.87,18.84,18.85,18600.0,18.5044,18.524,18.4946,18.5044,18600.0
2011-11-11 12:50:00,18.84,18.87,18.82,18.84,25300.0,18.4946,18.524,18.475,18.4946,25300.0
2011-11-11 13:00:00,18.85,18.96,18.85,18.95,44700.0,18.5044,18.6124,18.5044,18.6026,44700.0
2011-11-11 13:10:00,18.96,18.96,18.92,18.93,36100.0,18.6124,18.6124,18.5731,18.5829,36100.0
2011-11-11 13:20:00,18.93,18.97,18.92,18.96,36500.0,18.5829,18.6222,18.5731,18.6124,36500.0
2011-11-11 13:30:00,18.96,19.05,18.96,19.05,25300.0,18.6124,18.7007,18.6124,18.7007,25300.0
2011-11-11 13:40:00,19.05,19.14,19.05,19.14,39100.0,18.7007,18.7891,18.7007,18.7891,39100.0
2011-11-11 13:50:00,19.14,19.15,19.03,19.06,49100.0,18.7891,18.7989,18.6811,18.7106,49100.0
2011-11-11 14:00:00,19.05,19.07,19.03,19.06,23300.0,18.7007,18.7204,18.6811,18.7106,23300.0
2011-11-11 14:10:00,19.07,19.13,19.06,19.13,42000.0,18.7204,18.7793,18.7106,18.7793,42000.0
2011-11-11 14:20:00,19.13,19.18,19.1,19.15,46900.0,18.7793,18.8284,18.7498,18.7989,46900.0
2011-11-11 14:30:00,19.16,19.21,19.13,19.16,43300.0,18.8087,18.8578,18.7793,18.8087,43300.0
2011-11-11 14:40:00,19.16,19.21,19.16,19.18,74700.0,18.8087,18.8578,18.8087,18.8284,74700.0
2011-11-11 14:50:00,19.17,19.19,19.09,19.13,72700.0,18.8185,18.8382,18.74,18.7793,72700.0
2011-11-11 15:00:00,19.13,19.14,19.1,19.11,61400.0,18.7793,18.7891,18.7498,18.7596,61400.0
2011-11-11 15:10:00,19.1,19.18,19.08,19.17,54500.0,18.7498,18.8284,18.7302,18.8185,54500.0
2011-11-11 15:20:00,19.17,19.22,19.13,19.21,80600.0,18.8185,18.8676,18.7793,18.8578,80600.0
2011-11-11 15:30:00,19.22,19.22,19.16,19.17,67600.0,18.8676,18.8676,18.8087,18.8185,67600.0
2011-11-11 15:40:00,19.18,19.18,19.07,19.1,192900.0,18.8284,18.8284,18.7204,18.7498,192900.0
2011-11-11 15:50:00,19.11,19.17,19.1,19.15,262900.0,18.7596,18.8185,18.7498,18.7989,262900.0
2011-11-14 09:30:00,19.01,19.06,18.93,19.03,56900.0,18.6615,18.7106,18.5829,18.6811,56900.0
2011-11-14 09:40:00,19.04,19.04,18.91,18.92,68300.0,18.6909,18.6909,18.5633,18.5731,68300.0
2011-11-14 09:50:00,18.91,19.01,18.87,18.99,71000.0,18.5633,18.6615,18.524,18.6418,71000.0
2011-11-14 10:00:00,19.0,19.0,18.92,18.94,63800.0,18.6517,18.6517,18.5731,18.5928,63800.0
2011-11-14 10:10:00,18.93,18.98,18.87,18.87,37100.0,18.5829,18.632,18.524,18.524,37100.0
2011-11-14 10:20:00,18.88,18.93,18.84,18.91,38800.0,18.5339,18.5829,18.4946,18.5633,38800.0
2011-11-14 10:30:00,18.92,18.92,18.78,18.83,34500.0,18.5731,18.5731,18.4357,18.4848,34500.0
2011-11-14 10:40:00,18.82,18.82,18.76,18.78,51800.0,18.475,18.475,18.4161,18.4357,51800.0
2011-11-14 10:50:00,18.78,18.81,18.73,18.74,55600.0,18.4357,18.4651,18.3866,18.3964,55600.0
2011-11-14 11:00:00,18.74,18.79,18.73,18.73,42600.0,18.3964,18.4455,18.3866,18.3866,42600.0
2011-11-14 11:10:00,18.74,18.74,18.61,18.62,46500.0,18.3964,18.3964,18.2688,18.2786,46500.0
2011-11-14 11:20:00,18.63,18.67,18.6,18.61,30700.0,18.2884,18.3277,18.259,18.2688,30700.0
2011-11-14 11:30:00,18.61,18.67,18.6,18.61,41000.0,18.2688,18.3277,18.259,18.2688,41000.0
2011-11-14 11:40:00,18.62,18.62,18.49,18.55,60500.0,18.2786,18.2786,18.151,18.2099,60500.0
2011-11-14 11:50:00,18.56,18.58,18.51,18.56,37600.0,18.2197,18.2394,18.1706,18.2197,37600.0
2011-11-14 12:00:00,18.56,18.68,18.55,18.68,44900.0,18.2197,18.3375,18.2099,18.3375,44900.0
2011-11-14 12:10:00,18.68,18.68,18.62,18.62,41700.0,18.3375,18.3375,18.2786,18.2786,41700.0
2011-11-14 12:20:00,18.62,18.63,18.57,18.6,41000.0,18.2786,18.2884,18.2295,18.259,41000.0
2011-11-14 12:30:00,18.6,18.62,18.57,18.59,39300.0,18.259,18.2786,18.2295,18.2492,39300.0
2011-11-14 12:40:00,18.59,18.6,18.57,18.59,16400.0,18.2492,18.259,18.2295,18.2492,16400.0
2011-11-14 12:50:00,18.59,18.65,18.59,18.65,31800.0,18.2492,18.3081,18.2492,18.3081,31800.0
2011-11-14 13:00:00,18.64,18.66,18.61,18.62,24800.0,18.2983,18.3179,18.2688,18.2786,24800.0
2011-11-14 13:10:00,18.62,18.65,18.6,18.62,31700.0,18.2786,18.3081,18.259,18.2786,31700.0
2011-11-14 13:20:00,18.63,18.67,18.61,18.66,28700.0,18.2884,18.3277,18.2688,18.3179,28700.0
2011-11-14 13:30:00,18.66,18.74,18.66,18.72,38800.0,18.3179,18.3964,18.3179,18.3768,38800.0
2011-11-14 13:40:00,18.72,18.72,18.69,18.7,29800.0,18.3768,18.3768,18.3473,18.3572,29800.0
2011-11-14 13:50:00,18.7,18.7,18.66,18.7,50900.0,18.3572,18.3572,18.3179,18.3572,50900.0
2011-11-14 14:00:00,18.7,18.74,18.68,18.74,34800.0,18.3572,18.3964,18.3375,18.3964,34800.0
2011-11-14 14:10:00,18.74,18.76,18.71,18.72,44300.0,18.3964,18.4161,18.367,18.3768,44300.0
2011-11-14 14:20:00,18.71,18.75,18.71,18.71,31300.0,18.367,18.4062,18.367,18.367,31300.0
2011-11-14 14:30:00,18.71,18.74,18.71,18.72,43200.0,18.367,18.3964,18.367,18.3768,43200.0
2011-11-14 14:40:00,18.73,18.73,18.69,18.7,61100.0,18.3866,18.3866,18.3473,18.3572,61100.0
2011-11-14 14:50:00,18.69,18.73,18.66,18.66,58600.0,18.3473,18.3866,18.3179,18.3179,58600.0
2011-11-14 15:00:00,18.67,18.72,18.66,18.68,52000.0,18.3277,18.3768,18.3179,18.3375,52000.0
2011-11-14 15:10:00,18.69,18.71,18.66,18.67,60100.0,18.3473,18.367,18.3179,18.3277,60100.0
2011-11-14 15:20:00,18.66,18.75,18.66,18.71,71900.0,18.3179,18.4062,18.3179,18.367,71900.0
2011-11-14 15:30:00,18.71,18.76,18.69,18.72,109500.0,18.367,18.4161,18.3473,18.3768,109500.0
2011-11-14 15:40:00,18.72,18.79,18.71,18.75,121300.0,18.3768,18.4455,18.367,18.4062,121300.0
2011-11-14 15:50:00,18.75,18.79,18.73,18.75,279400.0,18.4062,18.4455,18.3866,18.4062,279400.0
2011-11-15 09:30:00,18.77,18.87,18.67,18.85,86000.0,18.4259,18.524,18.3277,18.5044,86000.0
2011-11-15 09:40:00,18.85,19.05,18.85,18.98,157800.0,18.5044,18.7007,18.5044,18.632,157800.0
2011-11-15 09:50:00,18.98,19.08,18.98,19.08,66500.0,18.632,18.7302,18.632,18.7302,66500.0
2011-11-15 10:00:00,19.09,19.11,19.01,19.05,53400.0,18.74,18.7596,18.6615,18.7007,53400.0
2011-11-15 10:10:00,19.03,19.06,18.97,18.98,91100.0,18.6811,18.7106,18.6222,18.632,91100.0
2011-11-15 10:20:00,18.99,19.01,18.95,18.99,65900.0,18.6418,18.6615,18.6026,18.6418,65900.0
2011-11-15 10:30:00,18.99,19.06,18.97,18.98,46500.0,18.6418,18.7106,18.6222,18.632,46500.0
2011-11-15 10:40:00,18.98,19.05,18.94,18.99,34400.0,18.632,18.7007,18.5928,18.6418,34400.0
2011-11-15 10:50:00,18.99,19.0,18.91,18.91,34900.0,18.6418,18.6517,18.5633,18.5633,34900.0
2011-11-15 11:00:00,18.91,18.94,18.79,18.8,74700.0,18.5633,18.5928,18.4455,18.4553,74700.0
2011-11-15 11:10:00,18.8,18.81,18.71,18.71,50600.0,18.4553,18.4651,18.367,18.367,50600.0
2011-11-15 11:20:00,18.7,18.7,18.64,18.67,47400.0,18.3572,18.3572,18.2983,18.3277,47400.0
2011-11-15 11:30:00,18.67,18.7,18.65,18.69,55200.0,18.3277,18.3572,18.3081,18.3473,55200.0
2011-11-15 11:40:00,18.68,18.77,18.68,18.74,39000.0,18.3375,18.4259,18.3375,18.3964,39000.0
2011-11-15 11:50:00,18.74,18.78,18.7,18.75,40000.0,18.3964,18.4357,18.3572,18.4062,40000.0
2011-11-15 12:00:00,18.75,18.9,18.75,18.84,70600.0,18.4062,18.5535,18.4062,18.4946,70600.0
2011-11-15 12:10:00,18.83,18.86,18.8,18.83,22200.0,18.4848,18.5142,18.4553,18.4848,22200.0
2011-11-15 12:20:00,18.84,18.92,18.83,18.9,34000.0,18.4946,18.5731,18.4848,18.5535,34000.0
2011-11-15 12:30:00,18.92,19.04,18.92,18.98,45900.0,18.5731,18.6909,18.5731,18.632,45900.0
2011-11-15 12:40:00,18.97,19.02,18.97,18.99,15300.0,18.6222,18.6713,18.6222,18.6418,15300.0
2011-11-15 12:50:00,18.98,19.07,18.97,19.06,28100.0,18.632,18.7204,18.6222,18.7106,28100.0
2011-11-15 13:00:00,19.07,19.11,19.04,19.06,29400.0,18.7204,18.7596,18.6909,18.7106,29400.0
2011-11-15 13:10:00,19.05,19.11,19.03,19.08,46100.0,18.7007,18.7596,18.6811,18.7302,46100.0
2011-11-15 13:20:00,19.09,19.09,19.05,19.09,55800.0,18.74,18.74,18.7007,18.74,55800.0
2011-11-15 13:30:00,19.09,19.21,19.09,19.21,67300.0,18.74,18.8578,18.74,18.8578,67300.0
2011-11-15 13:40:00,19.21,19.23,19.11,19.12,35100.0,18.8578,18.8774,18.7596,18.7695,35100.0
2011-11-15 13:50:00,19.12,19.16,19.12,19.15,36500.0,18.7695,18.8087,18.7695,18.7989,36500.0
2011-11-15 14:00:00,19.15,19.17,19.14,19.16,42500.0,18.7989,18.8185,18.7891,18.8087,42500.0
2011-11-15 14:10:00,19.16,19.2,19.13,19.13,32500.0,18.8087,18.848,18.7793,18.7793,32500.0
2011-11-15 14:20:00,19.13,19.16,19.11,19.14,41300.0,18.7793,18.8087,18.7596,18.7891,41300.0
2011-11-15 14:30:00,19.14,19.16,19.13,19.15,34700.0,18.7891,18.8087,18.7793,18.7989,34700.0
2011-11-15 14:40:00,19.15,19.19,19.15,19.16,52500.0,18.7989,18.8382,18.7989,18.8087,52500.0
2011-11-15 14:50:00,19.16,19.21,19.15,19.19,54200.0,18.8087,18.8578,18.7989,18.8382,54200.0
2011-11-15 15:00:00,19.18,19.28,19.18,19.28,118800.0,18.8284,18.9265,18.8284,18.9265,118800.0
2011-11-15 15:10:00,19.28,19.33,19.24,19.24,122200.0,18.9265,18.9756,18.8873,18.8873,122200.0
2011-11-15 15:20:00,19.24,19.3,19.24,19.29,50200.0,18.8873,18.9462,18.8873,18.9363,50200.0
2011-11-15 15:30:00,19.29,19.3,19.23,19.24,141000.0,18.9363,18.9462,18.8774,18.8873,141000.0
2011-11-15 15:40:00,19.25,19.27,19.22,19.25,115200.0,18.8971,18.9167,18.8676,18.8971,115200.0
2011-11-15 15:50:00,19.25,19.25,19.16,19.17,281500.0,18.8971,18.8971,18.8087,18.8185,281500.0
2011-11-16 09:30:00,18.96,19.32,18.88,19.29,174900.0,18.6124,18.9658,18.5339,18.9363,174900.0
2011-11-16 09:40:00,19.3,19.55,19.26,19.54,205800.0,18.9462,19.1916,18.9069,19.1818,205800.0
2011-11-16 09:50:00,19.54,19.73,19.54,19.6,177100.0,19.1818,19.3683,19.1818,19.2407,177100.0
2011-11-16 10:00:00,19.6,19.78,19.6,19.74,178800.0,19.2407,19.4174,19.2407,19.3781,178800.0
2011-11-16 10:10:00,19.73,19.79,19.67,19.77,145700.0,19.3683,19.4272,19.3094,19.4075,145700.0
2011-11-16 10:20:00,19.77,19.84,19.69,19.69,81300.0,19.4075,19.4763,19.329,19.329,81300.0
2011-11-16 10:30:00,19.7,19.75,19.66,19.68,101700.0,19.3388,19.3879,19.2996,19.3192,101700.0
2011-11-16 10:40:00,19.69,19.82,19.64,19.78,64700.0,19.329,19.4566,19.2799,19.4174,64700.0
2011-11-16 10:50:00,19.78,19.87,19.77,19.83,63500.0,19.4174,19.5057,19.4075,19.4664,63500.0
2011-11-16 11:00:00,19.83,19.9,19.83,19.88,55000.0,19.4664,19.5352,19.4664,19.5155,55000.0
2011-11-16 11:10:00,19.87,19.97,19.87,19.95,157000.0,19.5057,19.6039,19.5057,19.5842,157000.0
2011-11-16 11:20:00,19.95,20.03,19.9,19.97,169500.0,19.5842,19.6628,19.5352,19.6039,169500.0
2011-11-16 11:30:00,19.97,20.0,19.83,19.85,78100.0,19.6039,19.6333,19.4664,19.4861,78100.0
2011-11-16 11:40:00,19.85,19.88,19.78,19.81,57500.0,19.4861,19.5155,19.4174,19.4468,57500.0
2011-11-16 11:50:00,19.81,19.84,19.8,19.82,56100.0,19.4468,19.4763,19.437,19.4566,56100.0
2011-11-16 12:00:00,19.83,19.86,19.81,19.83,62300.0,19.4664,19.4959,19.4468,19.4664,62300.0
2011-11-16 12:10:00,19.83,19.85,19.79,19.8,101000.0,19.4664,19.4861,19.4272,19.437,101000.0
2011-11-16 12:20:00,19.8,19.81,19.76,19.79,72200.0,19.437,19.4468,19.3977,19.4272,72200.0
2011-11-16 12:30:00,19.79,19.87,19.78,19.86,61500.0,19.4272,19.5057,19.4174,19.4959,61500.0
2011-11-16 12:40:00,19.86,19.86,19.78,19.79,36300.0,19.4959,19.4959,19.4174,19.4272,36300.0
2011-11-16 12:50:00,19.79,19.81,19.77,19.81,48900.0,19.4272,19.4468,19.4075,19.4468,48900.0
2011-11-16 13:00:00,19.82,19.87,19.8,19.86,55600.0,19.4566,19.5057,19.437,19.4959,55600.0
2011-11-16 13:10:00,19.86,19.93,19.85,19.93,53600.0,19.4959,19.5646,19.4861,19.5646,53600.0
2011-11-16 13:20:00,19.93,20.03,19.93,20.03,50400.0,19.5646,19.6628,19.5646,19.6628,50400.0
2011-11-16 13:30:00,20.02,20.13,20.02,20.12,105400.0,19.653,19.7609,19.653,19.7511,105400.0
2011-11-16 13:40:00,20.12,20.28,20.11,20.28,169500.0,19.7511,19.9082,19.7413,19.9082,169500.0
2011-11-16 13:50:00,20.28,20.29,20.06,20.08,103000.0,19.9082,19.918,19.6922,19.7119,103000.0
2011-11-16 14:00:00,20.08,20.12,20.05,20.05,138900.0,19.7119,19.7511,19.6824,19.6824,138900.0
2011-11-16 14:10:00,20.05,20.08,20.01,20.03,108500.0,19.6824,19.7119,19.6431,19.6628,108500.0
2011-11-16 14:20:00,20.03,20.08,20.02,20.02,78900.0,19.6628,19.7119,19.653,19.653,78900.0
2011-11-16 14:30:00,20.03,20.12,20.02,20.1,85600.0,19.6628,19.7511,19.653,19.7315,85600.0
2011-11-16 14:40:00,20.11,20.11,19.99,20.02,83600.0,19.7413,19.7413,19.6235,19.653,83600.0
2011-11-16 14:50:00,20.02,20.04,19.96,20.01,90500.0,19.653,19.6726,19.5941,19.6431,90500.0
2011-11-16 15:00:00,20.01,20.07,19.99,20.06,98400.0,19.6431,19.702,19.6235,19.6922,98400.0
2011-11-16 15:10:00,20.07,20.08,19.89,19.96,209100.0,19.702,19.7119,19.5253,19.5941,209100.0
2011-11-16 15:20:00,19.95,19.97,19.84,19.84,158900.0,19.5842,19.6039,19.4763,19.4763,158900.0
2011-11-16 15:30:00,19.83,19.84,19.67,19.79,262100.0,19.4664,19.4763,19.3094,19.4272,262100.0
2011-11-16 15:40:00,19.79,19.88,19.75,19.84,296000.0,19.4272,19.5155,19.3879,19.4763,296000.0
2011-11-16 15:50:00,19.84,19.85,19.68,19.72,404400.0,19.4763,19.4861,19.3192,19.3585,404400.0
2011-11-17 09:30:00,19.62,19.69,19.52,19.52,61000.0,19.2603,19.329,19.1621,19.1621,61000.0
2011-11-17 09:40:00,19.52,19.56,19.4,19.43,58500.0,19.1621,19.2014,19.0443,19.0738,58500.0
2011-11-17 09:50:00,19.44,19.54,19.43,19.52,86500.0,19.0836,19.1818,19.0738,19.1621,86500.0
2011-11-17 10:00:00,19.52,19.73,19.44,19.7,137200.0,19.1621,19.3683,19.0836,19.3388,137200.0
2011-11-17 10:10:00,19.7,19.78,19.67,19.78,96600.0,19.3388,19.4174,19.3094,19.4174,96600.0
2011-11-17 10:20:00,19.78,19.87,19.77,19.86,75600.0,19.4174,19.5057,19.4075,19.4959,75600.0
2011-11-17 10:30:00,19.86,19.93,19.79,19.86,60500.0,19.4959,19.5646,19.4272,19.4959,60500.0
2011-11-17 10:40:00,19.86,19.88,19.75,19.76,54100.0,19.4959,19.5155,19.3879,19.3977,54100.0
2011-11-17 10:50:00,19.77,19.84,19.75,19.75,41300.0,19.4075,19.4763,19.3879,19.3879,41300.0
2011-11-17 11:00:00,19.75,19.8,19.66,19.7,81000.0,19.3879,19.437,19.2996,19.3388,81000.0
2011-11-17 11:10:00,19.68,19.72,19.65,19.68,38800.0,19.3192,19.3585,19.2897,19.3192,38800.0
2011-11-17 11:20:00,19.66,19.74,19.6,19.68,59600.0,19.2996,19.3781,19.2407,19.3192,59600.0
2011-11-17 11:30:00,19.69,19.85,19.69,19.82,85300.0,19.329,19.4861,19.329,19.4566,85300.0
2011-11-17 11:40:00,19.82,19.93,19.81,19.88,96700.0,19.4566,19.5646,19.4468,19.5155,96700.0
2011-11-17 11:50:00,19.88,19.96,19.85,19.87,76100.0,19.5155,19.5941,19.4861,19.5057,76100.0
2011-11-17 12:00:00,19.87,19.89,19.74,19.75,45400.0,19.5057,19.5253,19.3781,19.3879,45400.0
2011-11-17 12:10:00,19.75,19.76,19.66,19.7,35300.0,19.3879,19.3977,19.2996,19.3388,35300.0
2011-11-17 12:20:00,19.7,19.71,19.62,19.62,42300.0,19.3388,19.3486,19.2603,19.2603,42300.0
2011-11-17 12:30:00,19.62,19.63,19.35,19.42,77600.0,19.2603,19.2701,18.9952,19.064,77600.0
2011-11-17 12:40:00,19.41,19.48,19.32,19.45,49300.0,19.0541,19.1229,18.9658,19.0934,49300.0
2011-11-17 12:50:00,19.46,19.55,19.44,19.52,40800.0,19.1032,19.1916,19.0836,19.1621,40800.0
2011-11-17 13:00:00,19.51,19.52,19.39,19.4,42600.0,19.1523,19.1621,19.0345,19.0443,42600.0
2011-11-17 13:10:00,19.41,19.5,19.38,19.47,28000.0,19.0541,19.1425,19.0247,19.113,28000.0
2011-11-17 13:20:00,19.46,19.49,19.39,19.43,37400.0,19.1032,19.1327,19.0345,19.0738,37400.0
2011-11-17 13:30:00,19.44,19.45,19.38,19.42,47800.0,19.0836,19.0934,19.0247,19.064,47800.0
2011-11-17 13:40:00,19.42,19.46,19.36,19.4,37700.0,19.064,19.1032,19.0051,19.0443,37700.0
2011-11-17 13:50:00,19.39,19.48,19.32,19.45,85100.0,19.0345,19.1229,18.9658,19.0934,85100.0
2011-11-17 14:00:00,19.44,19.46,19.39,19.41,50900.0,19.0836,19.1032,19.0345,19.0541,50900.0
2011-11-17 14:10:00,19.4,19.44,19.36,19.4,54200.0,19.0443,19.0836,19.0051,19.0443,54200.0
2011-11-17 14:20:00,19.38,19.41,19.3,19.37,61400.0,19.0247,19.0541,18.9462,19.0149,61400.0
2011-11-17 14:30:00,19.37,19.39,19.31,19.32,63100.0,19.0149,19.0345,18.956,18.9658,63100.0
2011-11-17 14:40:00,19.32,19.44,19.32,19.42,51200.0,18.9658,19.0836,18.9658,19.064,51200.0
2011-11-17 14:50:00,19.41,19.45,19.41,19.43,42700.0,19.0541,19.0934,19.0541,19.0738,42700.0
2011-11-17 15:00:00,19.42,19.52,19.4,19.42,130900.0,19.064,19.1621,19.0443,19.064,130900.0
2011-11-17 15:10:00,19.42,19.42,19.37,19.38,61100.0,19.064,19.064,19.0149,19.0247,61100.0
2011-11-17 15:20:00,19.39,19.49,19.34,19.44,154800.0,19.0345,19.1327,18.9854,19.0836,154800.0
2011-11-17 15:30:00,19.43,19.46,19.35,19.35,112400.0,19.0738,19.1032,18.9952,18.9952,112400.0
2011-11-17 15:40:00,19.34,19.46,19.31,19.4,179200.0,18.9854,19.1032,18.956,19.0443,179200.0
2011-11-17 15:50:00,19.4,19.46,19.34,19.46,264500.0,19.0443,19.1032,18.9854,19.1032,264500.0
2011-11-18 09:30:00,19.55,19.58,19.42,19.43,158100.0,19.1916,19.221,19.064,19.0738,158100.0
2011-11-18 09:40:00,19.43,19.49,19.26,19.27,60500.0,19.0738,19.1327,18.9069,18.9167,60500.0
2011-11-18 09:50:00,19.26,19.36,19.18,19.36,76500.0,18.9069,19.0051,18.8284,19.0051,76500.0
2011-11-18 10:00:00,19.36,19.38,19.27,19.28,48300.0,19.0051,19.0247,18.9167,18.9265,48300.0
2011-11-18 10:10:00,19.28,19.38,19.26,19.3,68100.0,18.9265,19.0247,18.9069,18.9462,68100.0
2011-11-18 10:20:00,19.29,19.32,19.16,19.23,103600.0,18.9363,18.9658,18.8087,18.8774,103600.0
2011-11-18 10:30:00,19.24,19.35,19.23,19.32,46200.0,18.8873,18.9952,18.8774,18.9658,46200.0
2011-11-18 10:40:00,19.32,19.41,19.25,19.4,93800.0,18.9658,19.0541,18.8971,19.0443,93800.0
2011-11-18 10:50:00,19.41,19.5,19.41,19.44,40700.0,19.0541,19.1425,19.0541,19.0836,40700.0
2011-11-18 11:00:00,19.43,19.47,19.39,19.39,33700.0,19.0738,19.113,19.0345,19.0345,33700.0
2011-11-18 11:10:00,19.39,19.42,19.35,19.37,31400.0,19.0345,19.064,18.9952,19.0149,31400.0
2011-11-18 11:20:00,19.37,19.44,19.37,19.41,25900.0,19.0149,19.0836,19.0149,19.0541,25900.0
2011-11-18 11:30:00,19.42,19.44,19.34,19.39,24800.0,19.064,19.0836,18.9854,19.0345,24800.0
2011-11-18 11:40:00,19.38,19.42,19.32,19.33,27400.0,19.0247,19.064,18.9658,18.9756,27400.0
2011-11-18 11:50:00,19.34,19.38,19.32,19.34,27200.0,18.9854,19.0247,18.9658,18.9854,27200.0
2011-11-18 12:00:00,19.34,19.34,19.2,19.33,65700.0,18.9854,18.9854,18.848,18.9756,65700.0
2011-11-18 12:10:00,19.33,19.39,19.32,19.33,63000.0,18.9756,19.0345,18.9658,18.9756,63000.0
2011-11-18 12:20:00,19.32,19.36,19.28,19.36,35900.0,18.9658,19.0051,18.9265,19.0051,35900.0
2011-11-18 12:30:00,19.35,19.38,19.33,19.34,27800.0,18.9952,19.0247,18.9756,18.9854,27800.0
2011-11-18 12:40:00,19.34,19.37,19.34,19.36,25700.0,18.9854,19.0149,18.9854,19.0051,25700.0
2011-11-18 12:50:00,19.36,19.36,19.31,19.31,29700.0,19.0051,19.0051,18.956,18.956,29700.0
2011-11-18 13:00:00,19.31,19.36,19.31,19.36,22700.0,18.956,19.0051,18.956,19.0051,22700.0
2011-11-18 13:10:00,19.35,19.41,19.33,19.37,20500.0,18.9952,19.0541,18.9756,19.0149,20500.0
2011-11-18 13:20:00,19.38,19.48,19.36,19.48,63800.0,19.0247,19.1229,19.0051,19.1229,63800.0
2011-11-18 13:30:00,19.48,19.52,19.47,19.51,57600.0,19.1229,19.1621,19.113,19.1523,57600.0
2011-11-18 13:40:00,19.51,19.52,19.45,19.47,33200.0,19.1523,19.1621,19.0934,19.113,33200.0
2011-11-18 13:50:00,19.46,19.5,19.45,19.5,37500.0,19.1032,19.1425,19.0934,19.1425,37500.0
2011-11-18 14:00:00,19.49,19.5,19.45,19.48,59900.0,19.1327,19.1425,19.0934,19.1229,59900.0
2011-11-18 14:10:00,19.48,19.59,19.47,19.53,54000.0,19.1229,19.2308,19.113,19.1719,54000.0
2011-11-18 14:20:00,19.52,19.55,19.47,19.5,33100.0,19.1621,19.1916,19.113,19.1425,33100.0
2011-11-18 14:30:00,19.5,19.59,19.5,19.55,68200.0,19.1425,19.2308,19.1425,19.1916,68200.0
2011-11-18 14:40:00,19.55,19.55,19.42,19.42,183500.0,19.1916,19.1916,19.064,19.064,183500.0
2011-11-18 14:50:00,19.42,19.43,19.33,19.36,44400.0,19.064,19.0738,18.9756,19.0051,44400.0
2011-11-18 15:00:00,19.36,19.39,19.33,19.38,50200.0,19.0051,19.0345,18.9756,19.0247,50200.0
2011-11-18 15:10:00,19.38,19.41,19.33,19.36,40000.0,19.0247,19.0541,18.9756,19.0051,40000.0
2011-11-18 15:20:00,19.36,19.37,19.3,19.35,54300.0,19.0051,19.0149,18.9462,18.9952,54300.0
2011-11-18 15:30:00,19.35,19.42,19.33,19.39,57200.0,18.9952,19.064,18.9756,19.0345,57200.0
2011-11-18 15:40:00,19.39,19.41,19.32,19.39,67600.0,19.0345,19.0541,18.9658,19.0345,67600.0
2011-11-18 15:50:00,19.39,19.42,19.35,19.37,134600.0,19.0345,19.064,18.9952,19.0149,134600.0
2011-11-21 09:30:00,19.06,19.06,18.9,18.9,33600.0,18.7106,18.7106,18.5535,18.5535,33600.0
2011-11-21 09:40:00,18.91,18.97,18.82,18.93,41300.0,18.5633,18.6222,18.475,18.5829,41300.0
2011-11-21 09:50:00,18.92,18.95,18.85,18.95,35600.0,18.5731,18.6026,18.5044,18.6026,35600.0
2011-11-21 10:00:00,18.96,19.03,18.92,18.96,79700.0,18.6124,18.6811,18.5731,18.6124,79700.0
2011-11-21 10:10:00,18.96,19.05,18.93,18.98,48100.0,18.6124,18.7007,18.5829,18.632,48100.0
2011-11-21 10:20:00,18.97,19.07,18.97,19.03,24800.0,18.6222,18.7204,18.6222,18.6811,24800.0
2011-11-21 10:30:00,19.03,19.05,18.95,18.96,40500.0,18.6811,18.7007,18.6026,18.6124,40500.0
2011-11-21 10:40:00,18.94,18.99,18.9,18.9,19500.0,18.5928,18.6418,18.5535,18.5535,19500.0
2011-11-21 10:50:00,18.92,18.93,18.83,18.84,23200.0,18.5731,18.5829,18.4848,18.4946,23200.0
2011-11-21 11:00:00,18.83,18.86,18.79,18.84,30500.0,18.4848,18.5142,18.4455,18.4946,30500.0
2011-11-21 11:10:00,18.84,18.91,18.84,18.9,22800.0,18.4946,18.5633,18.4946,18.5535,22800.0
2011-11-21 11:20:00,18.9,18.94,18.88,18.92,20000.0,18.5535,18.5928,18.5339,18.5731,20000.0
2011-11-21 11:30:00,18.91,18.93,18.84,18.84,22100.0,18.5633,18.5829,18.4946,18.4946,22100.0
2011-11-21 11:40:00,18.83,18.91,18.81,18.91,48200.0,18.4848,18.5633,18.4651,18.5633,48200.0
2011-11-21 11:50:00,18.9,18.97,18.89,18.96,28900.0,18.5535,18.6222,18.5437,18.6124,28900.0
2011-11-21 12:00:00,18.97,19.01,18.94,18.94,48900.0,18.6222,18.6615,18.5928,18.5928,48900.0
2011-11-21 12:10:00,18.93,19.0,18.93,18.94,23100.0,18.5829,18.6517,18.5829,18.5928,23100.0
2011-11-21 12:20:00,18.93,18.95,18.9,18.91,16000.0,18.5829,18.6026,18.5535,18.5633,16000.0
2011-11-21 12:30:00,18.9,18.98,18.89,18.98,25300.0,18.5535,18.632,18.5437,18.632,25300.0
2011-11-21 12:40:00,18.98,19.02,18.96,19.02,21200.0,18.632,18.6713,18.6124,18.6713,21200.0
2011-11-21 12:50:00,19.02,19.03,18.98,18.98,16800.0,18.6713,18.6811,18.632,18.632,16800.0
2011-11-21 13:00:00,18.99,19.06,18.99,19.05,18300.0,18.6418,18.7106,18.6418,18.7007,18300.0
2011-11-21 13:10:00,19.06,19.08,19.03,19.05,20300.0,18.7106,18.7302,18.6811,18.7007,20300.0
2011-11-21 13:20:00,19.05,19.09,19.04,19.04,34700.0,18.7007,18.74,18.6909,18.6909,34700.0
2011-11-21 13:30:00,19.04,19.05,19.02,19.04,19100.0,18.6909,18.7007,18.6713,18.6909,19100.0
2011-11-21 13:40:00,19.04,19.04,18.99,19.02,13900.0,18.6909,18.6909,18.6418,18.6713,13900.0
2011-11-21 13:50:00,19.02,19.03,18.94,18.94,18500.0,18.6713,18.6811,18.5928,18.5928,18500.0
2011-11-21 14:00:00,18.94,18.96,18.91,18.96,32500.0,18.5928,18.6124,18.5633,18.6124,32500.0
2011-11-21 14:10:00,18.96,19.16,18.96,19.12,74000.0,18.6124,18.8087,18.6124,18.7695,74000.0
2011-11-21 14:20:00,19.11,19.12,19.07,19.07,34100.0,18.7596,18.7695,18.7204,18.7204,34100.0
2011-11-21 14:30:00,19.08,19.14,19.07,19.1,35000.0,18.7302,18.7891,18.7204,18.7498,35000.0
2011-11-21 14:40:00,19.09,19.17,19.09,19.12,29900.0,18.74,18.8185,18.74,18.7695,29900.0
2011-11-21 14:50:00,19.13,19.13,19.07,19.08,27900.0,18.7793,18.7793,18.7204,18.7302,27900.0
2011-11-21 15:00:00,19.08,19.1,19.03,19.05,39600.0,18.7302,18.7498,18.6811,18.7007,39600.0
2011-11-21 15:10:00,19.04,19.14,19.04,19.14,53500.0,18.6909,18.7891,18.6909,18.7891,53500.0
2011-11-21 15:20:00,19.13,19.2,19.12,19.17,77100.0,18.7793,18.848,18.7695,18.8185,77100.0
2011-11-21 15:30:00,19.17,19.21,19.11,19.21,106900.0,18.8185,18.8578,18.7596,18.8578,106900.0
2011-11-21 15:40:00,19.21,19.21,19.11,19.13,274300.0,18.8578,18.8578,18.7596,18.7793,274300.0
2011-11-21 15:50:00,19.13,19.15,19.04,19.06,169700.0,18.7793,18.7989,18.6909,18.7106,169700.0
2011-11-22 09:30:00,19.0,19.0,18.86,18.93,27300.0,18.6517,18.6517,18.5142,18.5829,27300.0
2011-11-22 09:40:00,18.94,19.05,18.94,19.03,27600.0,18.5928,18.7007,18.5928,18.6811,27600.0
2011-11-22 09:50:00,19.04,19.13,19.04,19.11,20400.0,18.6909,18.7793,18.6909,18.7596,20400.0
2011-11-22 10:00:00,19.12,19.16,19.0,19.03,38600.0,18.7695,18.8087,18.6517,18.6811,38600.0
2011-11-22 10:10:00,19.03,19.11,19.03,19.11,51900.0,18.6811,18.7596,18.6811,18.7596,51900.0
2011-11-22 10:20:00,19.11,19.28,19.11,19.27,55600.0,18.7596,18.9265,18.7596,18.9167,55600.0
2011-11-22 10:30:00,19.27,19.3,19.15,19.2,58200.0,18.9167,18.9462,18.7989,18.848,58200.0
2011-11-22 10:40:00,19.21,19.25,19.1,19.13,55100.0,18.8578,18.8971,18.7498,18.7793,55100.0
2011-11-22 10:50:00,19.13,19.21,19.12,19.15,48600.0,18.7793,18.8578,18.7695,18.7989,48600.0
2011-11-22 11:00:00,19.15,19.17,19.1,19.15,39600.0,18.7989,18.8185,18.7498,18.7989,39600.0
2011-11-22 11:10:00,19.15,19.2,19.12,19.19,35400.0,18.7989,18.848,18.7695,18.8382,35400.0
2011-11-22 11:20:00,19.19,19.2,19.11,19.17,29300.0,18.8382,18.848,18.7596,18.8185,29300.0
2011-11-22 11:30:00,19.17,19.18,19.05,19.13,63500.0,18.8185,18.8284,18.7007,18.7793,63500.0
2011-11-22 11:40:00,19.12,19.12,19.06,19.09,32700.0,18.7695,18.7695,18.7106,18.74,32700.0
2011-11-22 11:50:00,19.09,19.12,19.08,19.09,34800.0,18.74,18.7695,18.7302,18.74,34800.0
2011-11-22 12:00:00,19.09,19.27,19.09,19.25,74500.0,18.74,18.9167,18.74,18.8971,74500.0
2011-11-22 12:10:00,19.25,19.25,19.16,19.19,60100.0,18.8971,18.8971,18.8087,18.8382,60100.0
2011-11-22 12:20:00,19.19,19.2,19.1,19.11,71900.0,18.8382,18.848,18.7498,18.7596,71900.0
2011-11-22 12:30:00,19.11,19.25,19.1,19.11,93400.0,18.7596,18.8971,18.7498,18.7596,93400.0
2011-11-22 12:40:00,19.11,19.15,19.11,19.12,24400.0,18.7596,18.7989,18.7596,18.7695,24400.0
2011-11-22 12:50:00,19.13,19.29,19.13,19.29,25900.0,18.7793,18.9363,18.7793,18.9363,25900.0
2011-11-22 13:00:00,19.29,19.34,19.25,19.26,28300.0,18.9363,18.9854,18.8971,18.9069,28300.0
2011-11-22 13:10:00,19.26,19.36,19.25,19.35,32500.0,18.9069,19.0051,18.8971,18.9952,32500.0
2011-11-22 13:20:00,19.37,19.38,19.27,19.28,53900.0,19.0149,19.0247,18.9167,18.9265,53900.0
2011-11-22 13:30:00,19.27,19.33,19.27,19.32,28900.0,18.9167,18.9756,18.9167,18.9658,28900.0
2011-11-22 13:40:00,19.32,19.33,19.26,19.3,27100.0,18.9658,18.9756,18.9069,18.9462,27100.0
2011-11-22 13:50:00,19.3,19.3,19.18,19.22,33100.0,18.9462,18.9462,18.8284,18.8676,33100.0
2011-11-22 14:00:00,19.22,19.25,19.16,19.16,36200.0,18.8676,18.8971,18.8087,18.8087,36200.0
2011-11-22 14:10:00,19.17,19.22,19.15,19.21,84000.0,18.8185,18.8676,18.7989,18.8578,84000.0
2011-11-22 14:20:00,19.21,19.23,19.13,19.21,38800.0,18.8578,18.8774,18.7793,18.8578,38800.0
2011-11-22 14:30:00,19.2,19.21,19.14,19.17,36800.0,18.848,18.8578,18.7891,18.8185,36800.0
2011-11-22 14:40:00,19.17,19.25,19.16,19.18,36600.0,18.8185,18.8971,18.8087,18.8284,36600.0
2011-11-22 14:50:00,19.18,19.18,19.1,19.15,32300.0,18.8284,18.8284,18.7498,18.7989,32300.0
2011-11-22 15:00:00,19.15,19.2,19.13,19.16,47400.0,18.7989,18.848,18.7793,18.8087,47400.0
2011-11-22 15:10:00,19.16,19.2,19.12,19.18,49200.0,18.8087,18.848,18.7695,18.8284,49200.0
2011-11-22 15:20:00,19.17,19.23,19.15,19.2,53300.0,18.8185,18.8774,18.7989,18.848,53300.0
2011-11-22 15:30:00,19.2,19.25,19.17,19.17,93600.0,18.848,18.8971,18.8185,18.8185,93600.0
2011-11-22 15:40:00,19.16,19.21,19.14,19.2,112400.0,18.8087,18.8578,18.7891,18.848,112400.0
2011-11-22 15:50:00,19.2,19.24,19.16,19.17,224900.0,18.848,18.8873,18.8087,18.8185,224900.0
2011-11-23 09:30:00,18.9,18.95,18.81,18.88,34300.0,18.5535,18.6026,18.4651,18.5339,34300.0
2011-11-23 09:40:00,18.89,18.91,18.78,18.82,23600.0,18.5437,18.5633,18.4357,18.475,23600.0
2011-11-23 09:50:00,18.82,18.94,18.82,18.83,42900.0,18.475,18.5928,18.475,18.4848,42900.0
2011-11-23 10:00:00,18.82,19.0,18.82,19.0,75800.0,18.475,18.6517,18.475,18.6517,75800.0
2011-11-23 10:10:00,18.99,19.01,18.93,19.0,114900.0,18.6418,18.6615,18.5829,18.6517,114900.0
2011-11-23 10:20:00,19.01,19.04,18.98,19.01,72000.0,18.6615,18.6909,18.632,18.6615,72000.0
2011-11-23 10:30:00,19.01,19.03,18.96,19.02,78400.0,18.6615,18.6811,18.6124,18.6713,78400.0
2011-11-23 10:40:00,19.02,19.09,19.0,19.09,140300.0,18.6713,18.74,18.6517,18.74,140300.0
2011-11-23 10:50:00,19.08,19.14,19.08,19.13,45100.0,18.7302,18.7891,18.7302,18.7793,45100.0
2011-11-23 11:00:00,19.12,19.15,19.06,19.06,60800.0,18.7695,18.7989,18.7106,18.7106,60800.0
2011-11-23 11:10:00,19.05,19.09,19.04,19.09,47000.0,18.7007,18.74,18.6909,18.74,47000.0
2011-11-23 11:20:00,19.1,19.14,19.07,19.07,34200.0,18.7498,18.7891,18.7204,18.7204,34200.0
2011-11-23 11:30:00,19.06,19.08,18.99,19.07,34800.0,18.7106,18.7302,18.6418,18.7204,34800.0
2011-11-23 11:40:00,19.07,19.07,19.0,19.03,15600.0,18.7204,18.7204,18.6517,18.6811,15600.0
2011-11-23 11:50:00,19.02,19.03,18.99,19.01,25900.0,18.6713,18.6811,18.6418,18.6615,25900.0
2011-11-23 12:00:00,19.01,19.04,19.0,19.01,13300.0,18.6615,18.6909,18.6517,18.6615,13300.0
2011-11-23 12:10:00,19.02,19.02,18.98,19.0,19100.0,18.6713,18.6713,18.632,18.6517,19100.0
2011-11-23 12:20:00,19.0,19.02,18.96,18.96,18900.0,18.6517,18.6713,18.6124,18.6124,18900.0
2011-11-23 12:30:00,18.96,18.97,18.93,18.95,20100.0,18.6124,18.6222,18.5829,18.6026,20100.0
2011-11-23 12:40:00,18.95,18.99,18.94,18.97,17700.0,18.6026,18.6418,18.5928,18.6222,17700.0
2011-11-23 12:50:00,18.96,19.08,18.96,19.05,44500.0,18.6124,18.7302,18.6124,18.7007,44500.0
2011-11-23 13:00:00,19.05,19.12,19.04,19.11,33500.0,18.7007,18.7695,18.6909,18.7596,33500.0
2011-11-23 13:10:00,19.11,19.11,19.04,19.05,18200.0,18.7596,18.7596,18.6909,18.7007,18200.0
2011-11-23 13:20:00,19.05,19.06,19.03,19.06,48200.0,18.7007,18.7106,18.6811,18.7106,48200.0
2011-11-23 13:30:00,19.06,19.08,19.04,19.05,24600.0,18.7106,18.7302,18.6909,18.7007,24600.0
2011-11-23 13:40:00,19.04,19.05,18.96,18.97,25500.0,18.6909,18.7007,18.6124,18.6222,25500.0
2011-11-23 13:50:00,18.97,18.99,18.9,18.91,19600.0,18.6222,18.6418,18.5535,18.5633,19600.0
2011-11-23 14:00:00,18.92,18.94,18.9,18.92,25200.0,18.5731,18.5928,18.5535,18.5731,25200.0
2011-11-23 14:10:00,18.9,18.92,18.82,18.85,55100.0,18.5535,18.5731,18.475,18.5044,55100.0
2011-11-23 14:20:00,18.85,18.86,18.78,18.83,25400.0,18.5044,18.5142,18.4357,18.4848,25400.0
2011-11-23 14:30:00,18.83,18.88,18.83,18.87,23700.0,18.4848,18.5339,18.4848,18.524,23700.0
2011-11-23 14:40:00,18.87,18.89,18.82,18.85,19900.0,18.524,18.5437,18.475,18.5044,19900.0
2011-11-23 14:50:00,18.86,18.86,18.81,18.83,20600.0,18.5142,18.5142,18.4651,18.4848,20600.0
2011-11-23 15:00:00,18.83,18.9,18.8,18.86,55700.0,18.4848,18.5535,18.4553,18.5142,55700.0
2011-11-23 15:10:00,18.87,18.93,18.85,18.88,40000.0,18.524,18.5829,18.5044,18.5339,40000.0
2011-11-23 15:20:00,18.88,18.91,18.83,18.84,65400.0,18.5339,18.5633,18.4848,18.4946,65400.0
2011-11-23 15:30:00,18.83,18.87,18.82,18.85,78700.0,18.4848,18.524,18.475,18.5044,78700.0
2011-11-23 15:40:00,18.85,18.94,18.84,18.85,108400.0,18.5044,18.5928,18.4946,18.5044,108400.0
2011-11-23 15:50:00,18.85,18.89,18.75,18.75,179700.0,18.5044,18.5437,18.4062,18.4062,179700.0
2011-11-25 09:30:00,18.7,18.83,18.56,18.75,43900.0,18.3572,18.4848,18.2197,18.4062,43900.0
2011-11-25 09:40:00,18.75,18.88,18.75,18.85,62800.0,18.4062,18.5339,18.4062,18.5044,62800.0
2011-11-25 09:50:00,18.85,18.94,18.84,18.9,41100.0,18.5044,18.5928,18.4946,18.5535,41100.0
2011-11-25 10:00:00,18.89,19.07,18.88,19.06,80400.0,18.5437,18.7204,18.5339,18.7106,80400.0
2011-11-25 10:10:00,19.05,19.13,19.03,19.12,49900.0,18.7007,18.7793,18.6811,18.7695,49900.0
2011-11-25 10:20:00,19.12,19.14,18.97,18.98,30600.0,18.7695,18.7891,18.6222,18.632,30600.0
2011-11-25 10:30:00,18.99,19.05,18.94,19.03,42000.0,18.6418,18.7007,18.5928,18.6811,42000.0
2011-11-25 10:40:00,19.03,19.16,19.03,19.12,52700.0,18.6811,18.8087,18.6811,18.7695,52700.0
2011-11-25 10:50:00,19.13,19.15,19.06,19.07,29200.0,18.7793,18.7989,18.7106,18.7204,29200.0
2011-11-25 11:00:00,19.08,19.12,19.04,19.1,35900.0,18.7302,18.7695,18.6909,18.7498,35900.0
2011-11-25 11:10:00,19.11,19.14,19.08,19.11,29000.0,18.7596,18.7891,18.7302,18.7596,29000.0
2011-11-25 11:20:00,19.11,19.11,19.0,19.01,24700.0,18.7596,18.7596,18.6517,18.6615,24700.0
2011-11-25 11:30:00,19.01,19.06,18.99,19.03,21600.0,18.6615,18.7106,18.6418,18.6811,21600.0
2011-11-25 11:40:00,19.03,19.03,18.97,19.01,45200.0,18.6811,18.6811,18.6222,18.6615,45200.0
2011-11-25 11:50:00,19.02,19.04,18.96,18.99,52000.0,18.6713,18.6909,18.6124,18.6418,52000.0
2011-11-25 12:00:00,19.0,19.02,18.94,18.95,31600.0,18.6517,18.6713,18.5928,18.6026,31600.0
2011-11-25 12:10:00,18.95,18.98,18.94,18.96,35700.0,18.6026,18.632,18.5928,18.6124,35700.0
2011-11-25 12:20:00,18.97,19.02,18.94,19.02,25800.0,18.6222,18.6713,18.5928,18.6713,25800.0
2011-11-25 12:30:00,19.01,19.04,18.97,18.98,61700.0,18.6615,18.6909,18.6222,18.632,61700.0
2011-11-25 12:40:00,18.98,19.02,18.94,18.97,106200.0,18.632,18.6713,18.5928,18.6222,106200.0
2011-11-25 12:50:00,18.96,18.98,18.86,18.88,159400.0,18.6124,18.632,18.5142,18.5339,159400.0
2011-11-28 09:30:00,19.51,19.61,19.46,19.61,24900.0,19.1523,19.2505,19.1032,19.2505,24900.0
2011-11-28 09:40:00,19.62,19.64,19.54,19.57,50400.0,19.2603,19.2799,19.1818,19.2112,50400.0
2011-11-28 09:50:00,19.58,19.69,19.57,19.68,47300.0,19.221,19.329,19.2112,19.3192,47300.0
2011-11-28 10:00:00,19.68,19.79,19.66,19.78,50900.0,19.3192,19.4272,19.2996,19.4174,50900.0
2011-11-28 10:10:00,19.78,19.84,19.77,19.84,48900.0,19.4174,19.4763,19.4075,19.4763,48900.0
2011-11-28 10:20:00,19.83,19.88,19.8,19.84,59200.0,19.4664,19.5155,19.437,19.4763,59200.0
2011-11-28 10:30:00,19.84,19.88,19.8,19.8,34800.0,19.4763,19.5155,19.437,19.437,34800.0
2011-11-28 10:40:00,19.8,19.82,19.76,19.77,35900.0,19.437,19.4566,19.3977,19.4075,35900.0
2011-11-28 10:50:00,19.77,19.83,19.74,19.81,27600.0,19.4075,19.4664,19.3781,19.4468,27600.0
2011-11-28 11:00:00,19.82,19.94,19.82,19.94,54200.0,19.4566,19.5744,19.4566,19.5744,54200.0
2011-11-28 11:10:00,19.94,19.97,19.75,19.76,83700.0,19.5744,19.6039,19.3879,19.3977,83700.0
2011-11-28 11:20:00,19.75,19.78,19.73,19.78,34000.0,19.3879,19.4174,19.3683,19.4174,34000.0
2011-11-28 11:30:00,19.78,19.81,19.74,19.76,30200.0,19.4174,19.4468,19.3781,19.3977,30200.0
2011-11-28 11:40:00,19.76,19.85,19.76,19.83,30300.0,19.3977,19.4861,19.3977,19.4664,30300.0
2011-11-28 11:50:00,19.82,19.84,19.79,19.81,18800.0,19.4566,19.4763,19.4272,19.4468,18800.0
2011-11-28 12:00:00,19.8,19.83,19.79,19.81,70700.0,19.437,19.4664,19.4272,19.4468,70700.0
2011-11-28 12:10:00,19.81,19.89,19.81,19.89,48200.0,19.4468,19.5253,19.4468,19.5253,48200.0
2011-11-28 12:20:00,19.89,19.92,19.88,19.88,57900.0,19.5253,19.5548,19.5155,19.5155,57900.0
2011-11-28 12:30:00,19.88,19.88,19.79,19.88,39000.0,19.5155,19.5155,19.4272,19.5155,39000.0
2011-11-28 12:40:00,19.88,19.89,19.85,19.87,13900.0,19.5155,19.5253,19.4861,19.5057,13900.0
2011-11-28 12:50:00,19.86,19.89,19.8,19.82,27900.0,19.4959,19.5253,19.437,19.4566,27900.0
2011-11-28 13:00:00,19.81,19.84,19.78,19.84,29500.0,19.4468,19.4763,19.4174,19.4763,29500.0
2011-11-28 13:10:00,19.83,19.91,19.83,19.9,44400.0,19.4664,19.545,19.4664,19.5352,44400.0
2011-11-28 13:20:00,19.91,19.97,19.91,19.96,27700.0,19.545,19.6039,19.545,19.5941,27700.0
2011-11-28 13:30:00,19.96,19.98,19.92,19.93,46700.0,19.5941,19.6137,19.5548,19.5646,46700.0
2011-11-28 13:40:00,19.92,19.95,19.92,19.93,11600.0,19.5548,19.5842,19.5548,19.5646,11600.0
2011-11-28 13:50:00,19.93,19.94,19.85,19.86,33200.0,19.5646,19.5744,19.4861,19.4959,33200.0
2011-11-28 14:00:00,19.85,19.94,19.85,19.92,27800.0,19.4861,19.5744,19.4861,19.5548,27800.0
2011-11-28 14:10:00,19.93,19.95,19.9,19.91,44500.0,19.5646,19.5842,19.5352,19.545,44500.0
2011-11-28 14:20:00,19.91,19.93,19.85,19.86,22800.0,19.545,19.5646,19.4861,19.4959,22800.0
2011-11-28 14:30:00,19.85,19.87,19.81,19.81,31300.0,19.4861,19.5057,19.4468,19.4468,31300.0
2011-11-28 14:40:00,19.82,19.82,19.78,19.78,25000.0,19.4566,19.4566,19.4174,19.4174,25000.0
2011-11-28 14:50:00,19.77,19.81,19.73,19.8,48300.0,19.4075,19.4468,19.3683,19.437,48300.0
2011-11-28 15:00:00,19.8,19.84,19.68,19.71,63200.0,19.437,19.4763,19.3192,19.3486,63200.0
2011-11-28 15:10:00,19.71,19.73,19.63,19.69,54300.0,19.3486,19.3683,19.2701,19.329,54300.0
2011-11-28 15:20:00,19.69,19.75,19.66,19.69,62100.0,19.329,19.3879,19.2996,19.329,62100.0
2011-11-28 15:30:00,19.69,19.77,19.67,19.74,95800.0,19.329,19.4075,19.3094,19.3781,95800.0
2011-11-28 15:40:00,19.73,19.73,19.64,19.67,129800.0,19.3683,19.3683,19.2799,19.3094,129800.0
2011-11-28 15:50:00,19.66,19.81,19.66,19.81,189700.0,19.2996,19.4468,19.2996,19.4468,189700.0
2011-11-29 09:30:00,19.81,19.81,19.66,19.73,44000.0,19.4468,19.4468,19.2996,19.3683,44000.0
2011-11-29 09:40:00,19.73,19.74,19.6,19.63,64200.0,19.3683,19.3781,19.2407,19.2701,64200.0
2011-11-29 09:50:00,19.62,19.7,19.6,19.67,64400.0,19.2603,19.3388,19.2407,19.3094,64400.0
2011-11-29 10:00:00,19.66,19.75,19.59,19.7,60600.0,19.2996,19.3879,19.2308,19.3388,60600.0
2011-11-29 10:10:00,19.71,19.85,19.7,19.84,58900.0,19.3486,19.4861,19.3388,19.4763,58900.0
2011-11-29 10:20:00,19.83,19.89,19.77,19.77,94800.0,19.4664,19.5253,19.4075,19.4075,94800.0
2011-11-29 10:30:00,19.77,19.8,19.73,19.78,60600.0,19.4075,19.437,19.3683,19.4174,60600.0
2011-11-29 10:40:00,19.78,19.81,19.74,19.74,90500.0,19.4174,19.4468,19.3781,19.3781,90500.0
2011-11-29 10:50:00,19.75,19.81,19.74,19.8,68100.0,19.3879,19.4468,19.3781,19.437,68100.0
2011-11-29 11:00:00,19.79,19.79,19.69,19.73,91300.0,19.4272,19.4272,19.329,19.3683,91300.0
2011-11-29 11:10:00,19.74,19.8,19.74,19.75,107000.0,19.3781,19.437,19.3781,19.3879,107000.0
2011-11-29 11:20:00,19.75,19.8,19.75,19.8,65100.0,19.3879,19.437,19.3879,19.437,65100.0
2011-11-29 11:30:00,19.8,19.81,19.78,19.8,88200.0,19.437,19.4468,19.4174,19.437,88200.0
2011-11-29 11:40:00,19.8,19.83,19.74,19.76,157400.0,19.437,19.4664,19.3781,19.3977,157400.0
2011-11-29 11:50:00,19.76,19.76,19.62,19.64,52500.0,19.3977,19.3977,19.2603,19.2799,52500.0
2011-11-29 12:00:00,19.65,19.75,19.65,19.75,30600.0,19.2897,19.3879,19.2897,19.3879,30600.0
2011-11-29 12:10:00,19.75,19.76,19.71,19.71,23400.0,19.3879,19.3977,19.3486,19.3486,23400.0
2011-11-29 12:20:00,19.72,19.74,19.68,19.73,22800.0,19.3585,19.3781,19.3192,19.3683,22800.0
2011-11-29 12:30:00,19.72,19.72,19.63,19.64,42200.0,19.3585,19.3585,19.2701,19.2799,42200.0
2011-11-29 12:40:00,19.64,19.67,19.58,19.61,22200.0,19.2799,19.3094,19.221,19.2505,22200.0
2011-11-29 12:50:00,19.62,19.63,19.56,19.58,53100.0,19.2603,19.2701,19.2014,19.221,53100.0
2011-11-29 13:00:00,19.58,19.58,19.43,19.48,81700.0,19.221,19.221,19.0738,19.1229,81700.0
2011-11-29 13:10:00,19.47,19.51,19.46,19.46,56800.0,19.113,19.1523,19.1032,19.1032,56800.0
2011-11-29 13:20:00,19.46,19.51,19.46,19.46,71200.0,19.1032,19.1523,19.1032,19.1032,71200.0
2011-11-29 13:30:00,19.47,19.48,19.4,19.47,42100.0,19.113,19.1229,19.0443,19.113,42100.0
2011-11-29 13:40:00,19.47,19.47,19.4,19.42,28000.0,19.113,19.113,19.0443,19.064,28000.0
2011-11-29 13:50:00,19.43,19.44,19.32,19.37,56100.0,19.0738,19.0836,18.9658,19.0149,56100.0
2011-11-29 14:00:00,19.38,19.4,19.32,19.35,50300.0,19.0247,19.0443,18.9658,18.9952,50300.0
2011-11-29 14:10:00,19.35,19.4,19.33,19.39,44800.0,18.9952,19.0443,18.9756,19.0345,44800.0
2011-11-29 14:20:00,19.4,19.42,19.37,19.4,48300.0,19.0443,19.064,19.0149,19.0443,48300.0
2011-11-29 14:30:00,19.39,19.44,19.39,19.41,38900.0,19.0345,19.0836,19.0345,19.0541,38900.0
2011-11-29 14:40:00,19.41,19.46,19.4,19.4,41300.0,19.0541,19.1032,19.0443,19.0443,41300.0
2011-11-29 14:50:00,19.41,19.48,19.37,19.44,49500.0,19.0541,19.1229,19.0149,19.0836,49500.0
2011-11-29 15:00:00,19.44,19.47,19.4,19.41,63000.0,19.0836,19.113,19.0443,19.0541,63000.0
2011-11-29 15:10:00,19.41,19.51,19.41,19.48,123500.0,19.0541,19.1523,19.0541,19.1229,123500.0
2011-11-29 15:20:00,19.49,19.49,19.41,19.43,61500.0,19.1327,19.1327,19.0541,19.0738,61500.0
2011-11-29 15:30:00,19.44,19.52,19.43,19.46,113700.0,19.0836,19.1621,19.0738,19.1032,113700.0
2011-11-29 15:40:00,19.46,19.51,19.44,19.5,140400.0,19.1032,19.1523,19.0836,19.1425,140400.0
2011-11-29 15:50:00,19.5,19.5,19.42,19.45,206300.0,19.1425,19.1425,19.064,19.0934,206300.0
2011-11-30 09:30:00,20.23,20.28,20.19,20.22,39300.0,19.8591,19.9082,19.8198,19.8493,39300.0
2011-11-30 09:40:00,20.22,20.39,20.21,20.36,62500.0,19.8493,20.0162,19.8395,19.9867,62500.0
2011-11-30 09:50:00,20.36,20.41,20.3,20.33,36400.0,19.9867,20.0358,19.9278,19.9573,36400.0
2011-11-30 10:00:00,20.34,20.45,20.28,20.3,60600.0,19.9671,20.0751,19.9082,19.9278,60600.0
2011-11-30 10:10:00,20.3,20.3,20.25,20.3,35600.0,19.9278,19.9278,19.8787,19.9278,35600.0
2011-11-30 10:20:00,20.3,20.35,20.28,20.33,69400.0,19.9278,19.9769,19.9082,19.9573,69400.0
2011-11-30 10:30:00,20.32,20.38,20.31,20.38,30400.0,19.9475,20.0064,19.9376,20.0064,30400.0
2011-11-30 10:40:00,20.38,20.4,20.35,20.38,24100.0,20.0064,20.026,19.9769,20.0064,24100.0
2011-11-30 10:50:00,20.39,20.44,20.36,20.44,26100.0,20.0162,20.0653,19.9867,20.0653,26100.0
2011-11-30 11:00:00,20.43,20.43,20.36,20.38,24200.0,20.0554,20.0554,19.9867,20.0064,24200.0
2011-11-30 11:10:00,20.38,20.41,20.35,20.36,25900.0,20.0064,20.0358,19.9769,19.9867,25900.0
2011-11-30 11:20:00,20.37,20.37,20.32,20.33,28300.0,19.9965,19.9965,19.9475,19.9573,28300.0
2011-11-30 11:30:00,20.33,20.37,20.29,20.37,52900.0,19.9573,19.9965,19.918,19.9965,52900.0
2011-11-30 11:40:00,20.37,20.42,20.36,20.42,34300.0,19.9965,20.0456,19.9867,20.0456,34300.0
2011-11-30 11:50:00,20.42,20.42,20.33,20.35,20800.0,20.0456,20.0456,19.9573,19.9769,20800.0
2011-11-30 12:00:00,20.36,20.37,20.35,20.37,12200.0,19.9867,19.9965,19.9769,19.9965,12200.0
2011-11-30 12:10:00,20.37,20.4,20.35,20.4,16300.0,19.9965,20.026,19.9769,20.026,16300.0
2011-11-30 12:20:00,20.4,20.43,20.39,20.42,17700.0,20.026,20.0554,20.0162,20.0456,17700.0
2011-11-30 12:30:00,20.41,20.45,20.41,20.42,16100.0,20.0358,20.0751,20.0358,20.0456,16100.0
2011-11-30 12:40:00,20.42,20.42,20.38,20.4,24400.0,20.0456,20.0456,20.0064,20.026,24400.0
2011-11-30 12:50:00,20.4,20.41,20.38,20.39,14400.0,20.026,20.0358,20.0064,20.0162,14400.0
2011-11-30 13:00:00,20.39,20.4,20.38,20.4,15500.0,20.0162,20.026,20.0064,20.026,15500.0
2011-11-30 13:10:00,20.4,20.4,20.35,20.35,16300.0,20.026,20.026,19.9769,19.9769,16300.0
2011-11-30 13:20:00,20.35,20.36,20.33,20.33,14300.0,19.9769,19.9867,19.9573,19.9573,14300.0
2011-11-30 13:30:00,20.34,20.42,20.33,20.38,25100.0,19.9671,20.0456,19.9573,20.0064,25100.0
2011-11-30 13:40:00,20.38,20.39,20.37,20.37,12800.0,20.0064,20.0162,19.9965,19.9965,12800.0
2011-11-30 13:50:00,20.37,20.37,20.32,20.35,27700.0,19.9965,19.9965,19.9475,19.9769,27700.0
2011-11-30 14:00:00,20.35,20.38,20.29,20.31,36800.0,19.9769,20.0064,19.918,19.9376,36800.0
2011-11-30 14:10:00,20.31,20.35,20.31,20.32,19000.0,19.9376,19.9769,19.9376,19.9475,19000.0
2011-11-30 14:20:00,20.33,20.37,20.31,20.37,51900.0,19.9573,19.9965,19.9376,19.9965,51900.0
2011-11-30 14:30:00,20.36,20.41,20.36,20.39,28100.0,19.9867,20.0358,19.9867,20.0162,28100.0
2011-11-30 14:40:00,20.39,20.4,20.36,20.37,74900.0,20.0162,20.026,19.9867,19.9965,74900.0
2011-11-30 14:50:00,20.38,20.4,20.37,20.4,24700.0,20.0064,20.026,19.9965,20.026,24700.0
2011-11-30 15:00:00,20.4,20.4,20.36,20.39,42900.0,20.026,20.026,19.9867,20.0162,42900.0
2011-11-30 15:10:00,20.39,20.45,20.39,20.43,45000.0,20.0162,20.0751,20.0162,20.0554,45000.0
2011-11-30 15:20:00,20.44,20.45,20.36,20.44,74500.0,20.0653,20.0751,19.9867,20.0653,74500.0
2011-11-30 15:30:00,20.44,20.47,20.4,20.44,83600.0,20.0653,20.0947,20.026,20.0653,83600.0
2011-11-30 15:40:00,20.44,20.52,20.44,20.51,101100.0,20.0653,20.1438,20.0653,20.134,101100.0
2011-11-30 15:50:00,20.51,20.61,20.51,20.58,342400.0,20.134,20.2321,20.134,20.2027,342400.0
2011-12-01 09:30:00,20.5,20.95,20.45,20.91,139400.0,20.1242,20.5659,20.0751,20.5266,139400.0
2011-12-01 09:40:00,20.91,21.05,20.9,21.04,79500.0,20.5266,20.6641,20.5168,20.6543,79500.0
2011-12-01 09:50:00,21.03,21.08,20.98,21.06,63200.0,20.6444,20.6935,20.5954,20.6739,63200.0
2011-12-01 10:00:00,21.07,21.19,21.06,21.09,89200.0,20.6837,20.8015,20.6739,20.7033,89200.0
2011-12-01 10:10:00,21.09,21.1,20.99,21.0,48000.0,20.7033,20.7132,20.6052,20.615,48000.0
2011-12-01 10:20:00,20.99,21.05,20.97,21.03,32300.0,20.6052,20.6641,20.5855,20.6444,32300.0
2011-12-01 10:30:00,21.02,21.08,20.95,20.96,79800.0,20.6346,20.6935,20.5659,20.5757,79800.0
2011-12-01 10:40:00,20.95,20.97,20.89,20.95,56200.0,20.5659,20.5855,20.507,20.5659,56200.0
2011-12-01 10:50:00,20.96,20.97,20.91,20.93,26300.0,20.5757,20.5855,20.5266,20.5463,26300.0
2011-12-01 11:00:00,20.93,20.97,20.89,20.91,104500.0,20.5463,20.5855,20.507,20.5266,104500.0
2011-12-01 11:10:00,20.92,20.92,20.81,20.84,36100.0,20.5365,20.5365,20.4285,20.4579,36100.0
2011-12-01 11:20:00,20.84,20.85,20.77,20.83,65500.0,20.4579,20.4677,20.3892,20.4481,65500.0
2011-12-01 11:30:00,20.83,20.85,20.75,20.82,57300.0,20.4481,20.4677,20.3696,20.4383,57300.0
2011-12-01 11:40:00,20.81,20.86,20.79,20.83,20500.0,20.4285,20.4776,20.4088,20.4481,20500.0
2011-12-01 11:50:00,20.84,20.87,20.81,20.83,22700.0,20.4579,20.4874,20.4285,20.4481,22700.0
2011-12-01 12:00:00,20.83,20.86,20.78,20.79,29200.0,20.4481,20.4776,20.399,20.4088,29200.0
2011-12-01 12:10:00,20.79,20.84,20.78,20.84,13600.0,20.4088,20.4579,20.399,20.4579,13600.0
2011-12-01 12:20:00,20.85,20.9,20.83,20.87,28600.0,20.4677,20.5168,20.4481,20.4874,28600.0
2011-12-01 12:30:00,20.87,20.9,20.83,20.84,23600.0,20.4874,20.5168,20.4481,20.4579,23600.0
2011-12-01 12:40:00,20.83,20.84,20.76,20.77,24300.0,20.4481,20.4579,20.3794,20.3892,24300.0
2011-12-01 12:50:00,20.77,20.79,20.68,20.69,18600.0,20.3892,20.4088,20.3009,20.3107,18600.0
2011-12-01 13:00:00,20.69,20.74,20.69,20.73,10500.0,20.3107,20.3598,20.3107,20.3499,10500.0
2011-12-01 13:10:00,20.73,20.76,20.71,20.75,18600.0,20.3499,20.3794,20.3303,20.3696,18600.0
2011-12-01 13:20:00,20.75,20.78,20.74,20.76,16800.0,20.3696,20.399,20.3598,20.3794,16800.0
2011-12-01 13:30:00,20.76,20.77,20.74,20.75,29900.0,20.3794,20.3892,20.3598,20.3696,29900.0
2011-12-01 13:40:00,20.76,20.87,20.76,20.87,35600.0,20.3794,20.4874,20.3794,20.4874,35600.0
2011-12-01 13:50:00,20.87,20.89,20.82,20.88,24900.0,20.4874,20.507,20.4383,20.4972,24900.0
2011-12-01 14:00:00,20.89,20.89,20.8,20.81,31600.0,20.507,20.507,20.4187,20.4285,31600.0
2011-12-01 14:10:00,20.82,20.83,20.78,20.79,29600.0,20.4383,20.4481,20.399,20.4088,29600.0
2011-12-01 14:20:00,20.78,20.84,20.78,20.83,45100.0,20.399,20.4579,20.399,20.4481,45100.0
2011-12-01 14:30:00,20.83,20.83,20.78,20.78,28200.0,20.4481,20.4481,20.399,20.399,28200.0
2011-12-01 14:40:00,20.78,20.85,20.75,20.83,45400.0,20.399,20.4677,20.3696,20.4481,45400.0
2011-12-01 14:50:00,20.84,20.85,20.8,20.82,48400.0,20.4579,20.4677,20.4187,20.4383,48400.0
2011-12-01 15:00:00,20.82,20.83,20.75,20.76,48300.0,20.4383,20.4481,20.3696,20.3794,48300.0
2011-12-01 15:10:00,20.77,20.83,20.76,20.82,42300.0,20.3892,20.4481,20.3794,20.4383,42300.0
2011-12-01 15:20:00,20.82,20.83,20.77,20.82,57600.0,20.4383,20.4481,20.3892,20.4383,57600.0
2011-12-01 15:30:00,20.81,20.82,20.73,20.73,73300.0,20.4285,20.4383,20.3499,20.3499,73300.0
2011-12-01 15:40:00,20.73,20.74,20.65,20.68,113100.0,20.3499,20.3598,20.2714,20.3009,113100.0
2011-12-01 15:50:00,20.69,20.71,20.62,20.68,141200.0,20.3107,20.3303,20.242,20.3009,141200.0
2011-12-02 09:30:00,20.93,20.98,20.81,20.84,52400.0,20.5463,20.5954,20.4285,20.4579,52400.0
2011-12-02 09:40:00,20.86,20.92,20.83,20.9,29800.0,20.4776,20.5365,20.4481,20.5168,29800.0
2011-12-02 09:50:00,20.89,20.98,20.88,20.98,23800.0,20.507,20.5954,20.4972,20.5954,23800.0
2011-12-02 10:00:00,20.98,21.06,20.95,21.02,32200.0,20.5954,20.6739,20.5659,20.6346,32200.0
2011-12-02 10:10:00,21.03,21.1,21.03,21.09,22800.0,20.6444,20.7132,20.6444,20.7033,22800.0
2011-12-02 10:20:00,21.1,21.1,21.06,21.07,23000.0,20.7132,20.7132,20.6739,20.6837,23000.0
2011-12-02 10:30:00,21.08,21.12,21.06,21.08,28500.0,20.6935,20.7328,20.6739,20.6935,28500.0
2011-12-02 10:40:00,21.09,21.09,21.02,21.03,24400.0,20.7033,20.7033,20.6346,20.6444,24400.0
2011-12-02 10:50:00,21.04,21.09,21.03,21.04,15500.0,20.6543,20.7033,20.6444,20.6543,15500.0
2011-12-02 11:00:00,21.04,21.06,20.92,20.93,37300.0,20.6543,20.6739,20.5365,20.5463,37300.0
2011-12-02 11:10:00,20.92,20.93,20.84,20.9,26200.0,20.5365,20.5463,20.4579,20.5168,26200.0
2011-12-02 11:20:00,20.9,20.91,20.87,20.89,18700.0,20.5168,20.5266,20.4874,20.507,18700.0
2011-12-02 11:30:00,20.91,20.94,20.82,20.85,25100.0,20.5266,20.5561,20.4383,20.4677,25100.0
2011-12-02 11:40:00,20.84,20.86,20.69,20.69,36000.0,20.4579,20.4776,20.3107,20.3107,36000.0
2011-12-02 11:50:00,20.68,20.82,20.68,20.81,21000.0,20.3009,20.4383,20.3009,20.4285,21000.0
2011-12-02 12:00:00,20.81,20.82,20.75,20.8,15700.0,20.4285,20.4383,20.3696,20.4187,15700.0
2011-12-02 12:10:00,20.8,20.85,20.78,20.85,14000.0,20.4187,20.4677,20.399,20.4677,14000.0
2011-12-02 12:20:00,20.85,20.92,20.84,20.89,23800.0,20.4677,20.5365,20.4579,20.507,23800.0
2011-12-02 12:30:00,20.89,20.92,20.88,20.91,20700.0,20.507,20.5365,20.4972,20.5266,20700.0
2011-12-02 12:40:00,20.92,20.93,20.86,20.91,11500.0,20.5365,20.5463,20.4776,20.5266,11500.0
2011-12-02 12:50:00,20.92,20.94,20.87,20.87,12300.0,20.5365,20.5561,20.4874,20.4874,12300.0
2011-12-02 13:00:00,20.87,20.89,20.82,20.82,13600.0,20.4874,20.507,20.4383,20.4383,13600.0
2011-12-02 13:10:00,20.82,20.88,20.82,20.85,33200.0,20.4383,20.4972,20.4383,20.4677,33200.0
2011-12-02 13:20:00,20.85,20.87,20.82,20.82,16100.0,20.4677,20.4874,20.4383,20.4383,16100.0
2011-12-02 13:30:00,20.82,20.82,20.73,20.74,23900.0,20.4383,20.4383,20.3499,20.3598,23900.0
2011-12-02 13:40:00,20.73,20.79,20.73,20.77,40400.0,20.3499,20.4088,20.3499,20.3892,40400.0
2011-12-02 13:50:00,20.77,20.78,20.71,20.73,23100.0,20.3892,20.399,20.3303,20.3499,23100.0
2011-12-02 14:00:00,20.73,20.74,20.64,20.72,43000.0,20.3499,20.3598,20.2616,20.3401,43000.0
2011-12-02 14:10:00,20.72,20.75,20.71,20.75,43100.0,20.3401,20.3696,20.3303,20.3696,43100.0
2011-12-02 14:20:00,20.75,20.79,20.74,20.76,24000.0,20.3696,20.4088,20.3598,20.3794,24000.0
2011-12-02 14:30:00,20.75,20.76,20.71,20.73,32300.0,20.3696,20.3794,20.3303,20.3499,32300.0
2011-12-02 14:40:00,20.72,20.8,20.72,20.8,41500.0,20.3401,20.4187,20.3401,20.4187,41500.0
2011-12-02 14:50:00,20.8,20.8,20.71,20.71,23200.0,20.4187,20.4187,20.3303,20.3303,23200.0
2011-12-02 15:00:00,20.71,20.76,20.7,20.71,35700.0,20.3303,20.3794,20.3205,20.3303,35700.0
2011-12-02 15:10:00,20.71,20.77,20.69,20.69,24900.0,20.3303,20.3892,20.3107,20.3107,24900.0
2011-12-02 15:20:00,20.7,20.71,20.68,20.7,24100.0,20.3205,20.3303,20.3009,20.3205,24100.0
2011-12-02 15:30:00,20.69,20.74,20.66,20.71,42300.0,20.3107,20.3598,20.2812,20.3303,42300.0
2011-12-02 15:40:00,20.71,20.72,20.62,20.64,61600.0,20.3303,20.3401,20.242,20.2616,61600.0
2011-12-02 15:50:00,20.64,20.72,20.63,20.67,192400.0,20.2616,20.3401,20.2518,20.291,192400.0
2011-12-05 09:30:00,21.03,21.09,20.96,21.0,31200.0,20.6444,20.7033,20.5757,20.615,31200.0
2011-12-05 09:40:00,20.99,21.05,20.96,21.04,33200.0,20.6052,20.6641,20.5757,20.6543,33200.0
2011-12-05 09:50:00,21.03,21.19,21.01,21.19,32000.0,20.6444,20.8015,20.6248,20.8015,32000.0
2011-12-05 10:00:00,21.18,21.18,21.05,21.12,44800.0,20.7917,20.7917,20.6641,20.7328,44800.0
2011-12-05 10:10:00,21.13,21.2,21.13,21.16,27900.0,20.7426,20.8113,20.7426,20.7721,27900.0
2011-12-05 10:20:00,21.14,21.22,21.14,21.22,26300.0,20.7524,20.831,20.7524,20.831,26300.0
2011-12-05 10:30:00,21.22,21.27,21.22,21.23,15700.0,20.831,20.88,20.831,20.8408,15700.0
2011-12-05 10:40:00,21.23,21.23,21.17,21.19,37000.0,20.8408,20.8408,20.7819,20.8015,37000.0
2011-12-05 10:50:00,21.2,21.23,21.19,21.21,14100.0,20.8113,20.8408,20.8015,20.8211,14100.0
2011-12-05 11:00:00,21.2,21.24,21.2,21.23,17600.0,20.8113,20.8506,20.8113,20.8408,17600.0
2011-12-05 11:10:00,21.22,21.27,21.21,21.26,18600.0,20.831,20.88,20.8211,20.8702,18600.0
2011-12-05 11:20:00,21.26,21.27,21.19,21.22,17300.0,20.8702,20.88,20.8015,20.831,17300.0
2011-12-05 11:30:00,21.22,21.24,21.16,21.24,28500.0,20.831,20.8506,20.7721,20.8506,28500.0
2011-12-05 11:40:00,21.24,21.28,21.23,21.26,14100.0,20.8506,20.8899,20.8408,20.8702,14100.0
2011-12-05 11:50:00,21.26,21.26,21.21,21.23,10800.0,20.8702,20.8702,20.8211,20.8408,10800.0
2011-12-05 12:00:00,21.22,21.26,21.2,21.25,18500.0,20.831,20.8702,20.8113,20.8604,18500.0
2011-12-05 12:10:00,21.25,21.26,21.25,21.25,10300.0,20.8604,20.8702,20.8604,20.8604,10300.0
2011-12-05 12:20:00,21.25,21.27,21.23,21.26,13300.0,20.8604,20.88,20.8408,20.8702,13300.0
2011-12-05 12:30:00,21.26,21.29,21.25,21.26,12800.0,20.8702,20.8997,20.8604,20.8702,12800.0
2011-12-05 12:40:00,21.26,21.3,21.25,21.3,10500.0,20.8702,20.9095,20.8604,20.9095,10500.0
2011-12-05 12:50:00,21.29,21.33,21.29,21.3,14300.0,20.8997,20.9389,20.8997,20.9095,14300.0
2011-12-05 13:00:00,21.29,21.3,21.28,21.3,11600.0,20.8997,20.9095,20.8899,20.9095,11600.0
2011-12-05 13:10:00,21.28,21.32,21.28,21.28,19200.0,20.8899,20.9291,20.8899,20.8899,19200.0
2011-12-05 13:20:00,21.28,21.28,21.23,21.24,12400.0,20.8899,20.8899,20.8408,20.8506,12400.0
2011-12-05 13:30:00,21.24,21.27,21.23,21.24,14200.0,20.8506,20.88,20.8408,20.8506,14200.0
2011-12-05 13:40:00,21.25,21.25,21.1,21.1,41000.0,20.8604,20.8604,20.7132,20.7132,41000.0
2011-12-05 13:50:00,21.09,21.14,21.07,21.12,39200.0,20.7033,20.7524,20.6837,20.7328,39200.0
2011-12-05 14:00:00,21.11,21.11,20.96,20.99,37800.0,20.723,20.723,20.5757,20.6052,37800.0
2011-12-05 14:10:00,21.01,21.04,20.96,21.04,27200.0,20.6248,20.6543,20.5757,20.6543,27200.0
2011-12-05 14:20:00,21.04,21.08,20.99,21.06,28400.0,20.6543,20.6935,20.6052,20.6739,28400.0
2011-12-05 14:30:00,21.05,21.06,21.0,21.04,21900.0,20.6641,20.6739,20.615,20.6543,21900.0
2011-12-05 14:40:00,21.04,21.07,21.01,21.06,15000.0,20.6543,20.6837,20.6248,20.6739,15000.0
2011-12-05 14:50:00,21.06,21.09,21.02,21.07,31900.0,20.6739,20.7033,20.6346,20.6837,31900.0
2011-12-05 15:00:00,21.08,21.09,20.94,20.98,70400.0,20.6935,20.7033,20.5561,20.5954,70400.0
2011-12-05 15:10:00,20.98,21.01,20.86,20.9,42000.0,20.5954,20.6248,20.4776,20.5168,42000.0
2011-12-05 15:20:00,20.9,20.94,20.87,20.88,52100.0,20.5168,20.5561,20.4874,20.4972,52100.0
2011-12-05 15:30:00,20.88,20.94,20.86,20.88,53300.0,20.4972,20.5561,20.4776,20.4972,53300.0
2011-12-05 15:40:00,20.87,20.95,20.83,20.92,92900.0,20.4874,20.5659,20.4481,20.5365,92900.0
2011-12-05 15:50:00,20.92,21.0,20.9,20.99,195100.0,20.5365,20.615,20.5168,20.6052,195100.0
2011-12-06 09:30:00,20.98,21.08,20.78,20.94,27300.0,20.5954,20.6935,20.399,20.5561,27300.0
2011-12-06 09:40:00,20.96,20.98,20.74,20.74,18000.0,20.5757,20.5954,20.3598,20.3598,18000.0
2011-12-06 09:50:00,20.74,20.84,20.73,20.84,12100.0,20.3598,20.4579,20.3499,20.4579,12100.0
2011-12-06 10:00:00,20.83,20.99,20.83,20.94,93000.0,20.4481,20.6052,20.4481,20.5561,93000.0
2011-12-06 10:10:00,20.94,20.96,20.82,20.96,105000.0,20.5561,20.5757,20.4383,20.5757,105000.0
2011-12-06 10:20:00,20.96,21.04,20.93,21.03,16100.0,20.5757,20.6543,20.5463,20.6444,16100.0
2011-12-06 10:30:00,21.03,21.06,20.94,20.96,20500.0,20.6444,20.6739,20.5561,20.5757,20500.0
2011-12-06 10:40:00,20.97,20.98,20.89,20.91,25300.0,20.5855,20.5954,20.507,20.5266,25300.0
2011-12-06 10:50:00,20.91,20.93,20.83,20.83,12200.0,20.5266,20.5463,20.4481,20.4481,12200.0
2011-12-06 11:00:00,20.83,20.84,20.77,20.78,15600.0,20.4481,20.4579,20.3892,20.399,15600.0
2011-12-06 11:10:00,20.78,20.83,20.76,20.77,13300.0,20.399,20.4481,20.3794,20.3892,13300.0
2011-12-06 11:20:00,20.77,20.78,20.72,20.73,35200.0,20.3892,20.399,20.3401,20.3499,35200.0
2011-12-06 11:30:00,20.73,20.77,20.68,20.72,34000.0,20.3499,20.3892,20.3009,20.3401,34000.0
2011-12-06 11:40:00,20.71,20.72,20.67,20.69,23700.0,20.3303,20.3401,20.291,20.3107,23700.0
2011-12-06 11:50:00,20.71,20.79,20.71,20.78,18300.0,20.3303,20.4088,20.3303,20.399,18300.0
2011-12-06 12:00:00,20.77,20.77,20.71,20.74,27400.0,20.3892,20.3892,20.3303,20.3598,27400.0
2011-12-06 12:10:00,20.73,20.76,20.73,20.74,16900.0,20.3499,20.3794,20.3499,20.3598,16900.0
2011-12-06 12:20:00,20.74,20.74,20.7,20.73,16100.0,20.3598,20.3598,20.3205,20.3499,16100.0
2011-12-06 12:30:00,20.73,20.76,20.71,20.76,16800.0,20.3499,20.3794,20.3303,20.3794,16800.0
2011-12-06 12:40:00,20.76,20.77,20.71,20.72,36800.0,20.3794,20.3892,20.3303,20.3401,36800.0
2011-12-06 12:50:00,20.73,20.75,20.72,20.75,8000.0,20.3499,20.3696,20.3401,20.3696,8000.0
2011-12-06 13:00:00,20.75,20.76,20.74,20.75,13200.0,20.3696,20.3794,20.3598,20.3696,13200.0
2011-12-06 13:10:00,20.76,20.77,20.73,20.75,38200.0,20.3794,20.3892,20.3499,20.3696,38200.0
2011-12-06 13:20:00,20.76,20.77,20.73,20.74,38800.0,20.3794,20.3892,20.3499,20.3598,38800.0
2011-12-06 13:30:00,20.75,20.79,20.74,20.79,39400.0,20.3696,20.4088,20.3598,20.4088,39400.0
2011-12-06 13:40:00,20.8,20.8,20.76,20.78,11300.0,20.4187,20.4187,20.3794,20.399,11300.0
2011-12-06 13:50:00,20.77,20.83,20.75,20.76,39600.0,20.3892,20.4481,20.3696,20.3794,39600.0
2011-12-06 14:00:00,20.76,20.78,20.73,20.78,16200.0,20.3794,20.399,20.3499,20.399,16200.0
2011-12-06 14:10:00,20.78,20.83,20.75,20.81,21600.0,20.399,20.4481,20.3696,20.4285,21600.0
2011-12-06 14:20:00,20.81,20.84,20.78,20.81,24000.0,20.4285,20.4579,20.399,20.4285,24000.0
2011-12-06 14:30:00,20.81,20.94,20.81,20.94,30600.0,20.4285,20.5561,20.4285,20.5561,30600.0
2011-12-06 14:40:00,20.94,20.99,20.94,20.98,34300.0,20.5561,20.6052,20.5561,20.5954,34300.0
2011-12-06 14:50:00,20.98,21.08,20.97,21.08,54700.0,20.5954,20.6935,20.5855,20.6935,54700.0
2011-12-06 15:00:00,21.08,21.08,21.0,21.01,26800.0,20.6935,20.6935,20.615,20.6248,26800.0
2011-12-06 15:10:00,21.01,21.07,21.01,21.03,23500.0,20.6248,20.6837,20.6248,20.6444,23500.0
2011-12-06 15:20:00,21.03,21.04,20.95,20.96,34200.0,20.6444,20.6543,20.5659,20.5757,34200.0
2011-12-06 15:30:00,20.95,20.99,20.95,20.97,44600.0,20.5659,20.6052,20.5659,20.5855,44600.0
2011-12-06 15:40:00,20.97,20.98,20.91,20.92,60100.0,20.5855,20.5954,20.5266,20.5365,60100.0
2011-12-06 15:50:00,20.92,20.93,20.86,20.88,100600.0,20.5365,20.5463,20.4776,20.4972,100600.0
2011-12-07 09:30:00,20.74,20.77,20.55,20.68,16800.0,20.3598,20.3892,20.1732,20.3009,16800.0
2011-12-07 09:40:00,20.66,20.67,20.55,20.63,40200.0,20.2812,20.291,20.1732,20.2518,40200.0
2011-12-07 09:50:00,20.63,20.63,20.56,20.63,33400.0,20.2518,20.2518,20.1831,20.2518,33400.0
2011-12-07 10:00:00,20.63,20.68,20.61,20.62,29900.0,20.2518,20.3009,20.2321,20.242,29900.0
2011-12-07 10:10:00,20.62,20.75,20.62,20.74,34100.0,20.242,20.3696,20.242,20.3598,34100.0
2011-12-07 10:20:00,20.74,20.76,20.65,20.72,47400.0,20.3598,20.3794,20.2714,20.3401,47400.0
2011-12-07 10:30:00,20.7,20.71,20.64,20.68,33700.0,20.3205,20.3303,20.2616,20.3009,33700.0
2011-12-07 10:40:00,20.68,20.84,20.68,20.84,29700.0,20.3009,20.4579,20.3009,20.4579,29700.0
2011-12-07 10:50:00,20.84,20.89,20.74,20.76,38700.0,20.4579,20.507,20.3598,20.3794,38700.0
2011-12-07 11:00:00,20.77,20.84,20.76,20.84,27700.0,20.3892,20.4579,20.3794,20.4579,27700.0
2011-12-07 11:10:00,20.83,20.87,20.82,20.83,23200.0,20.4481,20.4874,20.4383,20.4481,23200.0
2011-12-07 11:20:00,20.83,20.93,20.82,20.93,37100.0,20.4481,20.5463,20.4383,20.5463,37100.0
2011-12-07 11:30:00,20.94,21.02,20.93,21.0,31600.0,20.5561,20.6346,20.5463,20.615,31600.0
2011-12-07 11:40:00,21.01,21.05,21.01,21.05,27600.0,20.6248,20.6641,20.6248,20.6641,27600.0
2011-12-07 11:50:00,21.05,21.08,21.04,21.05,30100.0,20.6641,20.6935,20.6543,20.6641,30100.0
2011-12-07 12:00:00,21.06,21.1,21.05,21.07,24700.0,20.6739,20.7132,20.6641,20.6837,24700.0
2011-12-07 12:10:00,21.06,21.07,21.01,21.04,20500.0,20.6739,20.6837,20.6248,20.6543,20500.0
2011-12-07 12:20:00,21.04,21.13,21.03,21.12,33300.0,20.6543,20.7426,20.6444,20.7328,33300.0
2011-12-07 12:30:00,21.12,21.14,21.07,21.07,25200.0,20.7328,20.7524,20.6837,20.6837,25200.0
2011-12-07 12:40:00,21.07,21.07,21.04,21.04,14800.0,20.6837,20.6837,20.6543,20.6543,14800.0
2011-12-07 12:50:00,21.03,21.09,21.03,21.07,16400.0,20.6444,20.7033,20.6444,20.6837,16400.0
2011-12-07 13:00:00,21.06,21.07,20.99,20.99,21800.0,20.6739,20.6837,20.6052,20.6052,21800.0
2011-12-07 13:10:00,20.98,20.98,20.94,20.98,15900.0,20.5954,20.5954,20.5561,20.5954,15900.0
2011-12-07 13:20:00,20.98,20.98,20.94,20.96,14800.0,20.5954,20.5954,20.5561,20.5757,14800.0
2011-12-07 13:30:00,20.97,20.97,20.89,20.89,12300.0,20.5855,20.5855,20.507,20.507,12300.0
2011-12-07 13:40:00,20.9,20.9,20.82,20.82,17700.0,20.5168,20.5168,20.4383,20.4383,17700.0
2011-12-07 13:50:00,20.82,20.82,20.78,20.82,18000.0,20.4383,20.4383,20.399,20.4383,18000.0
2011-12-07 14:00:00,20.82,20.84,20.75,20.76,22000.0,20.4383,20.4579,20.3696,20.3794,22000.0
2011-12-07 14:10:00,20.77,20.77,20.7,20.7,30900.0,20.3892,20.3892,20.3205,20.3205,30900.0
2011-12-07 14:20:00,20.7,20.73,20.69,20.72,106700.0,20.3205,20.3499,20.3107,20.3401,106700.0
2011-12-07 14:30:00,20.72,20.74,20.69,20.74,38700.0,20.3401,20.3598,20.3107,20.3598,38700.0
2011-12-07 14:40:00,20.73,20.74,20.63,20.67,57200.0,20.3499,20.3598,20.2518,20.291,57200.0
2011-12-07 14:50:00,20.65,20.69,20.64,20.69,27500.0,20.2714,20.3107,20.2616,20.3107,27500.0
2011-12-07 15:00:00,20.68,20.72,20.68,20.71,27100.0,20.3009,20.3401,20.3009,20.3303,27100.0
2011-12-07 15:10:00,20.7,20.79,20.67,20.77,50000.0,20.3205,20.4088,20.291,20.3892,50000.0
2011-12-07 15:20:00,20.77,20.83,20.76,20.8,55100.0,20.3892,20.4481,20.3794,20.4187,55100.0
2011-12-07 15:30:00,20.81,20.92,20.77,20.92,71900.0,20.4285,20.5365,20.3892,20.5365,71900.0
2011-12-07 15:40:00,20.92,20.99,20.85,20.92,102200.0,20.5365,20.6052,20.4677,20.5365,102200.0
2011-12-07 15:50:00,20.92,20.93,20.82,20.85,151400.0,20.5365,20.5463,20.4383,20.4677,151400.0
2011-12-08 09:30:00,20.63,20.7,20.53,20.67,17400.0,20.2518,20.3205,20.1536,20.291,17400.0
2011-12-08 09:40:00,20.67,20.68,20.56,20.67,26600.0,20.291,20.3009,20.1831,20.291,26600.0
2011-12-08 09:50:00,20.64,20.68,20.56,20.57,26600.0,20.2616,20.3009,20.1831,20.1929,26600.0
2011-12-08 10:00:00,20.57,20.59,20.45,20.47,43200.0,20.1929,20.2125,20.0751,20.0947,43200.0
2011-12-08 10:10:00,20.48,20.51,20.42,20.42,23800.0,20.1045,20.134,20.0456,20.0456,23800.0
2011-12-08 10:20:00,20.42,20.43,20.37,20.38,38000.0,20.0456,20.0554,19.9965,20.0064,38000.0
2011-12-08 10:30:00,20.38,20.47,20.38,20.39,63900.0,20.0064,20.0947,20.0064,20.0162,63900.0
2011-12-08 10:40:00,20.4,20.47,20.37,20.45,34300.0,20.026,20.0947,19.9965,20.0751,34300.0
2011-12-08 10:50:00,20.45,20.46,20.32,20.32,57700.0,20.0751,20.0849,19.9475,19.9475,57700.0
2011-12-08 11:00:00,20.33,20.4,20.3,20.33,52800.0,19.9573,20.026,19.9278,19.9573,52800.0
2011-12-08 11:10:00,20.34,20.38,20.31,20.36,44400.0,19.9671,20.0064,19.9376,19.9867,44400.0
2011-12-08 11:20:00,20.36,20.4,20.33,20.36,66900.0,19.9867,20.026,19.9573,19.9867,66900.0
2011-12-08 11:30:00,20.37,20.4,20.29,20.3,50200.0,19.9965,20.026,19.918,19.9278,50200.0
2011-12-08 11:40:00,20.3,20.41,20.28,20.4,27200.0,19.9278,20.0358,19.9082,20.026,27200.0
2011-12-08 11:50:00,20.4,20.45,20.38,20.42,21800.0,20.026,20.0751,20.0064,20.0456,21800.0
2011-12-08 12:00:00,20.42,20.43,20.37,20.43,19300.0,20.0456,20.0554,19.9965,20.0554,19300.0
2011-12-08 12:10:00,20.43,20.44,20.4,20.42,95300.0,20.0554,20.0653,20.026,20.0456,95300.0
2011-12-08 12:20:00,20.42,20.42,20.34,20.36,54100.0,20.0456,20.0456,19.9671,19.9867,54100.0
2011-12-08 12:30:00,20.36,20.36,20.26,20.27,37700.0,19.9867,19.9867,19.8886,19.8984,37700.0
2011-12-08 12:40:00,20.27,20.32,20.27,20.3,23100.0,19.8984,19.9475,19.8984,19.9278,23100.0
2011-12-08 12:50:00,20.31,20.32,20.28,20.28,15500.0,19.9376,19.9475,19.9082,19.9082,15500.0
2011-12-08 13:00:00,20.28,20.28,20.17,20.19,41200.0,19.9082,19.9082,19.8002,19.8198,41200.0
2011-12-08 13:10:00,20.19,20.21,20.13,20.21,20400.0,19.8198,19.8395,19.7609,19.8395,20400.0
2011-12-08 13:20:00,20.21,20.21,20.16,20.17,39500.0,19.8395,19.8395,19.7904,19.8002,39500.0
2011-12-08 13:30:00,20.16,20.21,20.15,20.21,23900.0,19.7904,19.8395,19.7806,19.8395,23900.0
2011-12-08 13:40:00,20.22,20.26,20.22,20.22,20200.0,19.8493,19.8886,19.8493,19.8493,20200.0
2011-12-08 13:50:00,20.23,20.25,20.2,20.25,108700.0,19.8591,19.8787,19.8297,19.8787,108700.0
2011-12-08 14:00:00,20.25,20.27,20.2,20.26,34100.0,19.8787,19.8984,19.8297,19.8886,34100.0
2011-12-08 14:10:00,20.25,20.32,20.23,20.3,41100.0,19.8787,19.9475,19.8591,19.9278,41100.0
2011-12-08 14:20:00,20.3,20.3,20.22,20.27,24500.0,19.9278,19.9278,19.8493,19.8984,24500.0
2011-12-08 14:30:00,20.27,20.3,20.22,20.25,25000.0,19.8984,19.9278,19.8493,19.8787,25000.0
2011-12-08 14:40:00,20.24,20.32,20.22,20.3,49200.0,19.8689,19.9475,19.8493,19.9278,49200.0
2011-12-08 14:50:00,20.3,20.3,20.19,20.2,49000.0,19.9278,19.9278,19.8198,19.8297,49000.0
2011-12-08 15:00:00,20.21,20.24,20.18,20.21,38800.0,19.8395,19.8689,19.81,19.8395,38800.0
2011-12-08 15:10:00,20.21,20.32,20.21,20.3,126100.0,19.8395,19.9475,19.8395,19.9278,126100.0
2011-12-08 15:20:00,20.31,20.35,20.28,20.29,180300.0,19.9376,19.9769,19.9082,19.918,180300.0
2011-12-08 15:30:00,20.29,20.42,20.29,20.32,114400.0,19.918,20.0456,19.918,19.9475,114400.0
2011-12-08 15:40:00,20.32,20.33,20.17,20.21,140700.0,19.9475,19.9573,19.8002,19.8395,140700.0
2011-12-08 15:50:00,20.21,20.21,20.12,20.2,349200.0,19.8395,19.8395,19.7511,19.8297,349200.0
2011-12-09 09:30:00,20.37,20.43,20.3,20.31,55700.0,19.9965,20.0554,19.9278,19.9376,55700.0
2011-12-09 09:40:00,20.31,20.41,20.29,20.39,68600.0,19.9376,20.0358,19.918,20.0162,68600.0
2011-12-09 09:50:00,20.4,20.51,20.4,20.49,19600.0,20.026,20.134,20.026,20.1143,19600.0
2011-12-09 10:00:00,20.49,20.62,20.46,20.58,30600.0,20.1143,20.242,20.0849,20.2027,30600.0
2011-12-09 10:10:00,20.6,20.72,20.58,20.65,107500.0,20.2223,20.3401,20.2027,20.2714,107500.0
2011-12-09 10:20:00,20.65,20.7,20.64,20.7,43900.0,20.2714,20.3205,20.2616,20.3205,43900.0
2011-12-09 10:30:00,20.7,20.71,20.64,20.66,37800.0,20.3205,20.3303,20.2616,20.2812,37800.0
2011-12-09 10:40:00,20.66,20.71,20.64,20.69,47600.0,20.2812,20.3303,20.2616,20.3107,47600.0
2011-12-09 10:50:00,20.69,20.72,20.64,20.69,59100.0,20.3107,20.3401,20.2616,20.3107,59100.0
2011-12-09 11:00:00,20.68,20.78,20.68,20.75,53800.0,20.3009,20.399,20.3009,20.3696,53800.0
2011-12-09 11:10:00,20.77,20.79,20.72,20.76,33000.0,20.3892,20.4088,20.3401,20.3794,33000.0
2011-12-09 11:20:00,20.78,20.78,20.74,20.74,49200.0,20.399,20.399,20.3598,20.3598,49200.0
2011-12-09 11:30:00,20.75,20.82,20.75,20.8,76200.0,20.3696,20.4383,20.3696,20.4187,76200.0
2011-12-09 11:40:00,20.79,20.89,20.79,20.83,73100.0,20.4088,20.507,20.4088,20.4481,73100.0
2011-12-09 11:50:00,20.84,20.88,20.84,20.86,23800.0,20.4579,20.4972,20.4579,20.4776,23800.0
2011-12-09 12:00:00,20.84,20.9,20.82,20.9,21600.0,20.4579,20.5168,20.4383,20.5168,21600.0
2011-12-09 12:10:00,20.9,20.96,20.9,20.96,11900.0,20.5168,20.5757,20.5168,20.5757,11900.0
2011-12-09 12:20:00,20.95,20.96,20.91,20.93,19800.0,20.5659,20.5757,20.5266,20.5463,19800.0
2011-12-09 12:30:00,20.93,20.96,20.91,20.94,26200.0,20.5463,20.5757,20.5266,20.5561,26200.0
2011-12-09 12:40:00,20.93,20.97,20.9,20.92,54200.0,20.5463,20.5855,20.5168,20.5365,54200.0
2011-12-09 12:50:00,20.92,20.93,20.89,20.9,27400.0,20.5365,20.5463,20.507,20.5168,27400.0
2011-12-09 13:00:00,20.9,20.92,20.86,20.87,13800.0,20.5168,20.5365,20.4776,20.4874,13800.0
2011-12-09 13:10:00,20.87,20.89,20.85,20.89,8000.0,20.4874,20.507,20.4677,20.507,8000.0
2011-12-09 13:20:00,20.89,20.94,20.89,20.92,36600.0,20.507,20.5561,20.507,20.5365,36600.0
2011-12-09 13:30:00,20.92,20.96,20.91,20.92,21400.0,20.5365,20.5757,20.5266,20.5365,21400.0
2011-12-09 13:40:00,20.92,20.95,20.92,20.93,16900.0,20.5365,20.5659,20.5365,20.5463,16900.0
2011-12-09 13:50:00,20.93,20.93,20.92,20.93,14400.0,20.5463,20.5463,20.5365,20.5463,14400.0
2011-12-09 14:00:00,20.92,20.95,20.91,20.92,24100.0,20.5365,20.5659,20.5266,20.5365,24100.0
2011-12-09 14:10:00,20.93,20.94,20.9,20.91,27800.0,20.5463,20.5561,20.5168,20.5266,27800.0
2011-12-09 14:20:00,20.9,20.95,20.88,20.95,37400.0,20.5168,20.5659,20.4972,20.5659,37400.0
2011-12-09 14:30:00,20.95,20.98,20.94,20.94,25800.0,20.5659,20.5954,20.5561,20.5561,25800.0
2011-12-09 14:40:00,20.94,20.98,20.91,20.97,24800.0,20.5561,20.5954,20.5266,20.5855,24800.0
2011-12-09 14:50:00,20.97,21.02,20.96,21.0,73300.0,20.5855,20.6346,20.5757,20.615,73300.0
2011-12-09 15:00:00,21.0,21.01,20.91,20.94,83500.0,20.615,20.6248,20.5266,20.5561,83500.0
2011-12-09 15:10:00,20.93,20.94,20.89,20.91,56600.0,20.5463,20.5561,20.507,20.5266,56600.0
2011-12-09 15:20:00,20.9,20.95,20.9,20.94,54100.0,20.5168,20.5659,20.5168,20.5561,54100.0
2011-12-09 15:30:00,20.94,20.96,20.92,20.93,68100.0,20.5561,20.5757,20.5365,20.5463,68100.0
2011-12-09 15:40:00,20.93,20.98,20.88,20.89,83100.0,20.5463,20.5954,20.4972,20.507,83100.0
2011-12-09 15:50:00,20.89,20.95,20.87,20.9,142700.0,20.507,20.5659,20.4874,20.5168,142700.0
2011-12-12 09:30:00,20.65,20.66,20.59,20.63,52800.0,20.2714,20.2812,20.2125,20.2518,52800.0
2011-12-12 09:40:00,20.62,20.66,20.57,20.66,62800.0,20.242,20.2812,20.1929,20.2812,62800.0
2011-12-12 09:50:00,20.64,20.64,20.48,20.5,31800.0,20.2616,20.2616,20.1045,20.1242,31800.0
2011-12-12 10:00:00,20.5,20.6,20.45,20.56,63900.0,20.1242,20.2223,20.0751,20.1831,63900.0
2011-12-12 10:10:00,20.55,20.59,20.48,20.49,93900.0,20.1732,20.2125,20.1045,20.1143,93900.0
2011-12-12 10:20:00,20.48,20.53,20.46,20.52,20700.0,20.1045,20.1536,20.0849,20.1438,20700.0
2011-12-12 10:30:00,20.52,20.56,20.51,20.52,43900.0,20.1438,20.1831,20.134,20.1438,43900.0
2011-12-12 10:40:00,20.52,20.65,20.52,20.65,27200.0,20.1438,20.2714,20.1438,20.2714,27200.0
2011-12-12 10:50:00,20.64,20.7,20.6,20.68,55000.0,20.2616,20.3205,20.2223,20.3009,55000.0
2011-12-12 11:00:00,20.68,20.68,20.63,20.64,32700.0,20.3009,20.3009,20.2518,20.2616,32700.0
2011-12-12 11:10:00,20.64,20.65,20.57,20.59,38200.0,20.2616,20.2714,20.1929,20.2125,38200.0
2011-12-12 11:20:00,20.57,20.67,20.57,20.61,17500.0,20.1929,20.291,20.1929,20.2321,17500.0
2011-12-12 11:30:00,20.6,20.62,20.57,20.59,14200.0,20.2223,20.242,20.1929,20.2125,14200.0
2011-12-12 11:40:00,20.59,20.59,20.52,20.52,32700.0,20.2125,20.2125,20.1438,20.1438,32700.0
2011-12-12 11:50:00,20.53,20.57,20.49,20.57,58700.0,20.1536,20.1929,20.1143,20.1929,58700.0
2011-12-12 12:00:00,20.56,20.58,20.54,20.57,18100.0,20.1831,20.2027,20.1634,20.1929,18100.0
2011-12-12 12:10:00,20.56,20.63,20.55,20.6,24900.0,20.1831,20.2518,20.1732,20.2223,24900.0
2011-12-12 12:20:00,20.6,20.62,20.6,20.6,10000.0,20.2223,20.242,20.2223,20.2223,10000.0
2011-12-12 12:30:00,20.6,20.63,20.59,20.62,27500.0,20.2223,20.2518,20.2125,20.242,27500.0
2011-12-12 12:40:00,20.62,20.63,20.57,20.58,19100.0,20.242,20.2518,20.1929,20.2027,19100.0
2011-12-12 12:50:00,20.58,20.62,20.57,20.58,11800.0,20.2027,20.242,20.1929,20.2027,11800.0
2011-12-12 13:00:00,20.57,20.6,20.55,20.58,26500.0,20.1929,20.2223,20.1732,20.2027,26500.0
2011-12-12 13:10:00,20.57,20.57,20.54,20.55,19600.0,20.1929,20.1929,20.1634,20.1732,19600.0
2011-12-12 13:20:00,20.55,20.62,20.54,20.62,12700.0,20.1732,20.242,20.1634,20.242,12700.0
2011-12-12 13:30:00,20.63,20.63,20.56,20.57,14400.0,20.2518,20.2518,20.1831,20.1929,14400.0
2011-12-12 13:40:00,20.56,20.59,20.56,20.57,8800.0,20.1831,20.2125,20.1831,20.1929,8800.0
2011-12-12 13:50:00,20.58,20.61,20.56,20.57,22600.0,20.2027,20.2321,20.1831,20.1929,22600.0
2011-12-12 14:00:00,20.57,20.58,20.54,20.58,40500.0,20.1929,20.2027,20.1634,20.2027,40500.0
2011-12-12 14:10:00,20.58,20.62,20.55,20.61,25500.0,20.2027,20.242,20.1732,20.2321,25500.0
2011-12-12 14:20:00,20.62,20.65,20.61,20.63,65200.0,20.242,20.2714,20.2321,20.2518,65200.0
2011-12-12 14:30:00,20.63,20.65,20.59,20.6,50900.0,20.2518,20.2714,20.2125,20.2223,50900.0
2011-12-12 14:40:00,20.59,20.6,20.56,20.56,45300.0,20.2125,20.2223,20.1831,20.1831,45300.0
2011-12-12 14:50:00,20.57,20.57,20.51,20.54,146300.0,20.1929,20.1929,20.134,20.1634,146300.0
2011-12-12 15:00:00,20.54,20.56,20.48,20.49,31700.0,20.1634,20.1831,20.1045,20.1143,31700.0
2011-12-12 15:10:00,20.49,20.52,20.49,20.51,14800.0,20.1143,20.1438,20.1143,20.134,14800.0
2011-12-12 15:20:00,20.51,20.59,20.46,20.58,43400.0,20.134,20.2125,20.0849,20.2027,43400.0
2011-12-12 15:30:00,20.58,20.63,20.55,20.62,55000.0,20.2027,20.2518,20.1732,20.242,55000.0
2011-12-12 15:40:00,20.62,20.68,20.61,20.67,91700.0,20.242,20.3009,20.2321,20.291,91700.0
2011-12-12 15:50:00,20.66,20.71,20.64,20.67,146600.0,20.2812,20.3303,20.2616,20.291,146600.0
2011-12-13 09:30:00,20.81,20.88,20.7,20.7,58500.0,20.4285,20.4972,20.3205,20.3205,58500.0
2011-12-13 09:40:00,20.73,20.73,20.56,20.57,77000.0,20.3499,20.3499,20.1831,20.1929,77000.0
2011-12-13 09:50:00,20.57,20.58,20.46,20.46,68300.0,20.1929,20.2027,20.0849,20.0849,68300.0
2011-12-13 10:00:00,20.47,20.59,20.46,20.55,52900.0,20.0947,20.2125,20.0849,20.1732,52900.0
2011-12-13 10:10:00,20.55,20.57,20.5,20.51,47100.0,20.1732,20.1929,20.1242,20.134,47100.0
2011-12-13 10:20:00,20.51,20.54,20.47,20.47,15800.0,20.134,20.1634,20.0947,20.0947,15800.0
2011-12-13 10:30:00,20.47,20.53,20.46,20.49,27100.0,20.0947,20.1536,20.0849,20.1143,27100.0
2011-12-13 10:40:00,20.49,20.49,20.38,20.39,21600.0,20.1143,20.1143,20.0064,20.0162,21600.0
2011-12-13 10:50:00,20.38,20.42,20.37,20.39,26800.0,20.0064,20.0456,19.9965,20.0162,26800.0
2011-12-13 11:00:00,20.39,20.39,20.29,20.31,29600.0,20.0162,20.0162,19.918,19.9376,29600.0
2011-12-13 11:10:00,20.31,20.38,20.31,20.38,20600.0,19.9376,20.0064,19.9376,20.0064,20600.0
2011-12-13 11:20:00,20.37,20.4,20.37,20.4,6000.0,19.9965,20.026,19.9965,20.026,6000.0
2011-12-13 11:30:00,20.39,20.46,20.38,20.43,26100.0,20.0162,20.0849,20.0064,20.0554,26100.0
2011-12-13 11:40:00,20.43,20.45,20.39,20.45,66700.0,20.0554,20.0751,20.0162,20.0751,66700.0
2011-12-13 11:50:00,20.45,20.51,20.45,20.51,12900.0,20.0751,20.134,20.0751,20.134,12900.0
2011-12-13 12:00:00,20.51,20.53,20.48,20.5,15400.0,20.134,20.1536,20.1045,20.1242,15400.0
2011-12-13 12:10:00,20.49,20.5,20.45,20.46,14200.0,20.1143,20.1242,20.0751,20.0849,14200.0
2011-12-13 12:20:00,20.46,20.5,20.44,20.47,19900.0,20.0849,20.1242,20.0653,20.0947,19900.0
2011-12-13 12:30:00,20.46,20.5,20.43,20.43,22800.0,20.0849,20.1242,20.0554,20.0554,22800.0
2011-12-13 12:40:00,20.44,20.47,20.43,20.47,34800.0,20.0653,20.0947,20.0554,20.0947,34800.0
2011-12-13 12:50:00,20.46,20.53,20.46,20.51,21000.0,20.0849,20.1536,20.0849,20.134,21000.0
2011-12-13 13:00:00,20.51,20.51,20.43,20.46,29600.0,20.134,20.134,20.0554,20.0849,29600.0
2011-12-13 13:10:00,20.46,20.55,20.46,20.54,25900.0,20.0849,20.1732,20.0849,20.1634,25900.0
2011-12-13 13:20:00,20.54,20.55,20.5,20.52,27500.0,20.1634,20.1732,20.1242,20.1438,27500.0
2011-12-13 13:30:00,20.52,20.55,20.5,20.54,37700.0,20.1438,20.1732,20.1242,20.1634,37700.0
2011-12-13 13:40:00,20.55,20.56,20.53,20.53,27000.0,20.1732,20.1831,20.1536,20.1536,27000.0
2011-12-13 13:50:00,20.53,20.56,20.53,20.56,7300.0,20.1536,20.1831,20.1536,20.1831,7300.0
2011-12-13 14:00:00,20.56,20.64,20.56,20.64,22200.0,20.1831,20.2616,20.1831,20.2616,22200.0
2011-12-13 14:10:00,20.64,20.66,20.51,20.52,175500.0,20.2616,20.2812,20.134,20.1438,175500.0
2011-12-13 14:20:00,20.52,20.58,20.49,20.55,100100.0,20.1438,20.2027,20.1143,20.1732,100100.0
2011-12-13 14:30:00,20.56,20.56,20.37,20.37,62900.0,20.1831,20.1831,19.9965,19.9965,62900.0
2011-12-13 14:40:00,20.38,20.43,20.35,20.38,38900.0,20.0064,20.0554,19.9769,20.0064,38900.0
2011-12-13 14:50:00,20.38,20.49,20.38,20.43,43700.0,20.0064,20.1143,20.0064,20.0554,43700.0
2011-12-13 15:00:00,20.42,20.48,20.42,20.45,53400.0,20.0456,20.1045,20.0456,20.0751,53400.0
2011-12-13 15:10:00,20.44,20.46,20.28,20.29,71100.0,20.0653,20.0849,19.9082,19.918,71100.0
2011-12-13 15:20:00,20.28,20.3,20.17,20.19,73100.0,19.9082,19.9278,19.8002,19.8198,73100.0
2011-12-13 15:30:00,20.19,20.21,20.07,20.12,90100.0,19.8198,19.8395,19.702,19.7511,90100.0
2011-12-13 15:40:00,20.11,20.22,20.11,20.22,79900.0,19.7413,19.8493,19.7413,19.8493,79900.0
2011-12-13 15:50:00,20.21,20.22,20.09,20.2,258800.0,19.8395,19.8493,19.7217,19.8297,258800.0
2011-12-14 09:30:00,20.14,20.2,20.02,20.12,47700.0,19.7708,19.8297,19.653,19.7511,47700.0
2011-12-14 09:40:00,20.12,20.2,19.91,19.92,65300.0,19.7511,19.8297,19.545,19.5548,65300.0
2011-12-14 09:50:00,19.92,19.96,19.86,19.86,61900.0,19.5548,19.5941,19.4959,19.4959,61900.0
2011-12-14 10:00:00,19.86,19.87,19.79,19.81,56000.0,19.4959,19.5057,19.4272,19.4468,56000.0
2011-12-14 10:10:00,19.81,19.85,19.77,19.82,19400.0,19.4468,19.4861,19.4075,19.4566,19400.0
2011-12-14 10:20:00,19.83,19.84,19.74,19.83,17400.0,19.4664,19.4763,19.3781,19.4664,17400.0
2011-12-14 10:30:00,19.83,19.86,19.81,19.82,14300.0,19.4664,19.4959,19.4468,19.4566,14300.0
2011-12-14 10:40:00,19.81,19.83,19.76,19.8,32600.0,19.4468,19.4664,19.3977,19.437,32600.0
2011-12-14 10:50:00,19.81,19.84,19.75,19.82,62300.0,19.4468,19.4763,19.3879,19.4566,62300.0
2011-12-14 11:00:00,19.81,19.86,19.81,19.83,63600.0,19.4468,19.4959,19.4468,19.4664,63600.0
2011-12-14 11:10:00,19.83,19.87,19.82,19.83,23800.0,19.4664,19.5057,19.4566,19.4664,23800.0
2011-12-14 11:20:00,19.84,19.86,19.82,19.84,37500.0,19.4763,19.4959,19.4566,19.4763,37500.0
2011-12-14 11:30:00,19.84,19.84,19.8,19.81,62100.0,19.4763,19.4763,19.437,19.4468,62100.0
2011-12-14 11:40:00,19.8,19.88,19.8,19.84,62300.0,19.437,19.5155,19.437,19.4763,62300.0
2011-12-14 11:50:00,19.84,19.86,19.82,19.82,31400.0,19.4763,19.4959,19.4566,19.4566,31400.0
2011-12-14 12:00:00,19.81,19.82,19.78,19.81,17500.0,19.4468,19.4566,19.4174,19.4468,17500.0
2011-12-14 12:10:00,19.82,19.88,19.82,19.85,26200.0,19.4566,19.5155,19.4566,19.4861,26200.0
2011-12-14 12:20:00,19.85,19.85,19.8,19.82,16700.0,19.4861,19.4861,19.437,19.4566,16700.0
2011-12-14 12:30:00,19.83,19.88,19.83,19.85,16700.0,19.4664,19.5155,19.4664,19.4861,16700.0
2011-12-14 12:40:00,19.86,19.91,19.86,19.9,25900.0,19.4959,19.545,19.4959,19.5352,25900.0
2011-12-14 12:50:00,19.9,19.91,19.89,19.9,9100.0,19.5352,19.545,19.5253,19.5352,9100.0
2011-12-14 13:00:00,19.91,19.93,19.86,19.93,27300.0,19.545,19.5646,19.4959,19.5646,27300.0
2011-12-14 13:10:00,19.92,19.99,19.91,19.99,17700.0,19.5548,19.6235,19.545,19.6235,17700.0
2011-12-14 13:20:00,19.99,20.01,19.96,20.0,33500.0,19.6235,19.6431,19.5941,19.6333,33500.0
2011-12-14 13:30:00,20.0,20.0,19.95,19.98,26900.0,19.6333,19.6333,19.5842,19.6137,26900.0
2011-12-14 13:40:00,19.97,19.98,19.95,19.96,18900.0,19.6039,19.6137,19.5842,19.5941,18900.0
2011-12-14 13:50:00,19.95,19.96,19.93,19.94,57200.0,19.5842,19.5941,19.5646,19.5744,57200.0
2011-12-14 14:00:00,19.94,19.94,19.82,19.82,31500.0,19.5744,19.5744,19.4566,19.4566,31500.0
2011-12-14 14:10:00,19.82,19.9,19.8,19.9,32300.0,19.4566,19.5352,19.437,19.5352,32300.0
2011-12-14 14:20:00,19.9,19.96,19.9,19.94,38000.0,19.5352,19.5941,19.5352,19.5744,38000.0
2011-12-14 14:30:00,19.93,19.94,19.88,19.89,100100.0,19.5646,19.5744,19.5155,19.5253,100100.0
2011-12-14 14:40:00,19.89,19.94,19.88,19.93,39600.0,19.5253,19.5744,19.5155,19.5646,39600.0
2011-12-14 14:50:00,19.92,19.92,19.81,19.85,39000.0,19.5548,19.5548,19.4468,19.4861,39000.0
2011-12-14 15:00:00,19.85,19.89,19.84,19.88,78300.0,19.4861,19.5253,19.4763,19.5155,78300.0
2011-12-14 15:10:00,19.88,19.96,19.87,19.93,92400.0,19.5155,19.5941,19.5057,19.5646,92400.0
2011-12-14 15:20:00,19.92,19.95,19.86,19.95,73800.0,19.5548,19.5842,19.4959,19.5842,73800.0
2011-12-14 15:30:00,19.95,19.95,19.89,19.91,116900.0,19.5842,19.5842,19.5253,19.545,116900.0
2011-12-14 15:40:00,19.91,19.96,19.9,19.95,91500.0,19.545,19.5941,19.5352,19.5842,91500.0
2011-12-14 15:50:00,19.95,19.96,19.9,19.92,213100.0,19.5842,19.5941,19.5352,19.5548,213100.0
2011-12-15 09:30:00,20.31,20.36,20.24,20.27,60100.0,19.9376,19.9867,19.8689,19.8984,60100.0
2011-12-15 09:40:00,20.26,20.28,20.21,20.22,23900.0,19.8886,19.9082,19.8395,19.8493,23900.0
2011-12-15 09:50:00,20.23,20.32,20.23,20.32,31900.0,19.8591,19.9475,19.8591,19.9475,31900.0
2011-12-15 10:00:00,20.31,20.34,20.2,20.21,73900.0,19.9376,19.9671,19.8297,19.8395,73900.0
2011-12-15 10:10:00,20.22,20.22,20.1,20.12,29900.0,19.8493,19.8493,19.7315,19.7511,29900.0
2011-12-15 10:20:00,20.11,20.14,20.04,20.04,25600.0,19.7413,19.7708,19.6726,19.6726,25600.0
2011-12-15 10:30:00,20.04,20.14,20.03,20.06,42900.0,19.6726,19.7708,19.6628,19.6922,42900.0
2011-12-15 10:40:00,20.05,20.09,20.0,20.05,24200.0,19.6824,19.7217,19.6333,19.6824,24200.0
2011-12-15 10:50:00,20.05,20.1,20.02,20.06,21500.0,19.6824,19.7315,19.653,19.6922,21500.0
2011-12-15 11:00:00,20.06,20.1,20.03,20.03,36000.0,19.6922,19.7315,19.6628,19.6628,36000.0
2011-12-15 11:10:00,20.03,20.13,20.03,20.11,22700.0,19.6628,19.7609,19.6628,19.7413,22700.0
2011-12-15 11:20:00,20.11,20.16,20.08,20.16,31000.0,19.7413,19.7904,19.7119,19.7904,31000.0
2011-12-15 11:30:00,20.16,20.19,20.14,20.15,46300.0,19.7904,19.8198,19.7708,19.7806,46300.0
2011-12-15 11:40:00,20.16,20.19,20.14,20.15,30300.0,19.7904,19.8198,19.7708,19.7806,30300.0
2011-12-15 11:50:00,20.13,20.14,20.07,20.12,19000.0,19.7609,19.7708,19.702,19.7511,19000.0
2011-12-15 12:00:00,20.13,20.15,20.11,20.13,17700.0,19.7609,19.7806,19.7413,19.7609,17700.0
2011-12-15 12:10:00,20.14,20.19,20.09,20.19,22700.0,19.7708,19.8198,19.7217,19.8198,22700.0
2011-12-15 12:20:00,20.18,20.25,20.18,20.22,18400.0,19.81,19.8787,19.81,19.8493,18400.0
2011-12-15 12:30:00,20.22,20.24,20.15,20.16,17800.0,19.8493,19.8689,19.7806,19.7904,17800.0
2011-12-15 12:40:00,20.17,20.21,20.15,20.2,18600.0,19.8002,19.8395,19.7806,19.8297,18600.0
2011-12-15 12:50:00,20.2,20.21,20.14,20.15,25200.0,19.8297,19.8395,19.7708,19.7806,25200.0
2011-12-15 13:00:00,20.15,20.19,20.15,20.18,14600.0,19.7806,19.8198,19.7806,19.81,14600.0
2011-12-15 13:10:00,20.19,20.2,20.15,20.19,18200.0,19.8198,19.8297,19.7806,19.8198,18200.0
2011-12-15 13:20:00,20.2,20.2,20.16,20.17,17500.0,19.8297,19.8297,19.7904,19.8002,17500.0
2011-12-15 13:30:00,20.16,20.18,20.14,20.17,51000.0,19.7904,19.81,19.7708,19.8002,51000.0
2011-12-15 13:40:00,20.16,20.27,20.15,20.24,53500.0,19.7904,19.8984,19.7806,19.8689,53500.0
2011-12-15 13:50:00,20.24,20.24,20.21,20.21,21000.0,19.8689,19.8689,19.8395,19.8395,21000.0
2011-12-15 14:00:00,20.22,20.25,20.19,20.19,17800.0,19.8493,19.8787,19.8198,19.8198,17800.0
2011-12-15 14:10:00,20.2,20.25,20.2,20.24,56200.0,19.8297,19.8787,19.8297,19.8689,56200.0
2011-12-15 14:20:00,20.25,20.27,20.23,20.24,32200.0,19.8787,19.8984,19.8591,19.8689,32200.0
2011-12-15 14:30:00,20.24,20.27,20.23,20.27,26800.0,19.8689,19.8984,19.8591,19.8984,26800.0
2011-12-15 14:40:00,20.26,20.29,20.24,20.24,43000.0,19.8886,19.918,19.8689,19.8689,43000.0
2011-12-15 14:50:00,20.24,20.3,20.24,20.26,54100.0,19.8689,19.9278,19.8689,19.8886,54100.0
2011-12-15 15:00:00,20.25,20.29,20.24,20.27,38500.0,19.8787,19.918,19.8689,19.8984,38500.0
2011-12-15 15:10:00,20.27,20.3,20.24,20.29,47600.0,19.8984,19.9278,19.8689,19.918,47600.0
2011-12-15 15:20:00,20.3,20.33,20.26,20.28,66500.0,19.9278,19.9573,19.8886,19.9082,66500.0
2011-12-15 15:30:00,20.27,20.31,20.25,20.3,70400.0,19.8984,19.9376,19.8787,19.9278,70400.0
2011-12-15 15:40:00,20.29,20.32,20.24,20.27,103400.0,19.918,19.9475,19.8689,19.8984,103400.0
2011-12-15 15:50:00,20.26,20.27,20.2,20.26,115300.0,19.8886,19.8984,19.8297,19.8886,115300.0
2011-12-16 09:30:00,20.41,20.56,20.36,20.54,249800.0,20.0358,20.1831,19.9867,20.1634,249800.0
2011-12-16 09:40:00,20.55,20.62,20.4,20.45,45500.0,20.1732,20.242,20.026,20.0751,45500.0
2011-12-16 09:50:00,20.45,20.66,20.44,20.62,40600.0,20.0751,20.2812,20.0653,20.242,40600.0
2011-12-16 10:00:00,20.62,20.83,20.58,20.8,91200.0,20.242,20.4481,20.2027,20.4187,91200.0
2011-12-16 10:10:00,20.8,20.81,20.64,20.66,47100.0,20.4187,20.4285,20.2616,20.2812,47100.0
2011-12-16 10:20:00,20.67,20.67,20.61,20.62,21200.0,20.291,20.291,20.2321,20.242,21200.0
2011-12-16 10:30:00,20.62,20.67,20.6,20.66,26600.0,20.242,20.291,20.2223,20.2812,26600.0
2011-12-16 10:40:00,20.66,20.72,20.64,20.71,20300.0,20.2812,20.3401,20.2616,20.3303,20300.0
2011-12-16 10:50:00,20.71,20.77,20.71,20.77,29600.0,20.3303,20.3892,20.3303,20.3892,29600.0
2011-12-16 11:00:00,20.78,20.79,20.71,20.72,47200.0,20.399,20.4088,20.3303,20.3401,47200.0
2011-12-16 11:10:00,20.72,20.76,20.71,20.74,10600.0,20.3401,20.3794,20.3303,20.3598,10600.0
2011-12-16 11:20:00,20.74,20.77,20.73,20.75,49400.0,20.3598,20.3892,20.3499,20.3696,49400.0
2011-12-16 11:30:00,20.75,20.78,20.7,20.74,41400.0,20.3696,20.399,20.3205,20.3598,41400.0
2011-12-16 11:40:00,20.74,20.75,20.71,20.71,35900.0,20.3598,20.3696,20.3303,20.3303,35900.0
2011-12-16 11:50:00,20.7,20.72,20.61,20.61,22700.0,20.3205,20.3401,20.2321,20.2321,22700.0
2011-12-16 12:00:00,20.6,20.63,20.55,20.59,43700.0,20.2223,20.2518,20.1732,20.2125,43700.0
2011-12-16 12:10:00,20.6,20.6,20.57,20.58,10000.0,20.2223,20.2223,20.1929,20.2027,10000.0
2011-12-16 12:20:00,20.58,20.59,20.5,20.5,30100.0,20.2027,20.2125,20.1242,20.1242,30100.0
2011-12-16 12:30:00,20.49,20.51,20.4,20.45,57000.0,20.1143,20.134,20.026,20.0751,57000.0
2011-12-16 12:40:00,20.44,20.5,20.43,20.5,25900.0,20.0653,20.1242,20.0554,20.1242,25900.0
2011-12-16 12:50:00,20.5,20.58,20.47,20.54,38300.0,20.1242,20.2027,20.0947,20.1634,38300.0
2011-12-16 13:00:00,20.54,20.59,20.51,20.55,44700.0,20.1634,20.2125,20.134,20.1732,44700.0
2011-12-16 13:10:00,20.55,20.6,20.55,20.6,30000.0,20.1732,20.2223,20.1732,20.2223,30000.0
2011-12-16 13:20:00,20.62,20.66,20.61,20.66,34300.0,20.242,20.2812,20.2321,20.2812,34300.0
2011-12-16 13:30:00,20.65,20.68,20.65,20.67,39800.0,20.2714,20.3009,20.2714,20.291,39800.0
2011-12-16 13:40:00,20.66,20.74,20.65,20.74,60700.0,20.2812,20.3598,20.2714,20.3598,60700.0
2011-12-16 13:50:00,20.74,20.79,20.71,20.78,161500.0,20.3598,20.4088,20.3303,20.399,161500.0
2011-12-16 14:00:00,20.78,20.82,20.78,20.79,57500.0,20.399,20.4383,20.399,20.4088,57500.0
2011-12-16 14:10:00,20.79,20.79,20.74,20.77,41400.0,20.4088,20.4088,20.3598,20.3892,41400.0
2011-12-16 14:20:00,20.76,20.85,20.76,20.84,125900.0,20.3794,20.4677,20.3794,20.4579,125900.0
2011-12-16 14:30:00,20.83,20.84,20.75,20.82,92500.0,20.4481,20.4579,20.3696,20.4383,92500.0
2011-12-16 14:40:00,20.82,20.87,20.8,20.84,52200.0,20.4383,20.4874,20.4187,20.4579,52200.0
2011-12-16 14:50:00,20.84,20.9,20.84,20.89,54600.0,20.4579,20.5168,20.4579,20.507,54600.0
2011-12-16 15:00:00,20.88,20.91,20.87,20.89,68900.0,20.4972,20.5266,20.4874,20.507,68900.0
2011-12-16 15:10:00,20.89,20.96,20.89,20.93,116300.0,20.507,20.5757,20.507,20.5463,116300.0
2011-12-16 15:20:00,20.92,20.93,20.86,20.86,132200.0,20.5365,20.5463,20.4776,20.4776,132200.0
2011-12-16 15:30:00,20.86,20.89,20.82,20.83,159700.0,20.4776,20.507,20.4383,20.4481,159700.0
2011-12-16 15:40:00,20.82,20.91,20.82,20.9,199200.0,20.4383,20.5266,20.4383,20.5168,199200.0
2011-12-16 15:50:00,20.9,20.93,20.86,20.9,359500.0,20.5168,20.5463,20.4776,20.5168,359500.0
2011-12-19 09:30:00,21.14,21.2,20.95,21.02,81300.0,20.7524,20.8113,20.5659,20.6346,81300.0
2011-12-19 09:40:00,21.03,21.06,20.82,20.84,72500.0,20.6444,20.6739,20.4383,20.4579,72500.0
2011-12-19 09:50:00,20.84,20.86,20.76,20.86,45900.0,20.4579,20.4776,20.3794,20.4776,45900.0
2011-12-19 10:00:00,20.86,20.93,20.78,20.81,112500.0,20.4776,20.5463,20.399,20.4285,112500.0
2011-12-19 10:10:00,20.81,20.82,20.65,20.66,73200.0,20.4285,20.4383,20.2714,20.2812,73200.0
2011-12-19 10:20:00,20.67,20.68,20.58,20.58,72800.0,20.291,20.3009,20.2027,20.2027,72800.0
2011-12-19 10:30:00,20.59,20.72,20.58,20.72,46700.0,20.2125,20.3401,20.2027,20.3401,46700.0
2011-12-19 10:40:00,20.72,20.73,20.59,20.61,38800.0,20.3401,20.3499,20.2125,20.2321,38800.0
2011-12-19 10:50:00,20.6,20.6,20.54,20.54,27200.0,20.2223,20.2223,20.1634,20.1634,27200.0
2011-12-19 11:00:00,20.54,20.54,20.39,20.47,70300.0,20.1634,20.1634,20.0162,20.0947,70300.0
2011-12-19 11:10:00,20.48,20.54,20.47,20.53,28500.0,20.1045,20.1634,20.0947,20.1536,28500.0
2011-12-19 11:20:00,20.53,20.54,20.47,20.5,73100.0,20.1536,20.1634,20.0947,20.1242,73100.0
2011-12-19 11:30:00,20.5,20.5,20.4,20.4,53500.0,20.1242,20.1242,20.026,20.026,53500.0
2011-12-19 11:40:00,20.4,20.4,20.29,20.35,29400.0,20.026,20.026,19.918,19.9769,29400.0
2011-12-19 11:50:00,20.35,20.4,20.35,20.36,22800.0,19.9769,20.026,19.9769,19.9867,22800.0
2011-12-19 12:00:00,20.35,20.42,20.35,20.41,31100.0,19.9769,20.0456,19.9769,20.0358,31100.0
2011-12-19 12:10:00,20.42,20.43,20.39,20.43,23900.0,20.0456,20.0554,20.0162,20.0554,23900.0
2011-12-19 12:20:00,20.43,20.47,20.43,20.47,24800.0,20.0554,20.0947,20.0554,20.0947,24800.0
2011-12-19 12:30:00,20.46,20.47,20.43,20.46,37900.0,20.0849,20.0947,20.0554,20.0849,37900.0
2011-12-19 12:40:00,20.46,20.48,20.42,20.42,16200.0,20.0849,20.1045,20.0456,20.0456,16200.0
2011-12-19 12:50:00,20.43,20.48,20.41,20.47,43600.0,20.0554,20.1045,20.0358,20.0947,43600.0
2011-12-19 13:00:00,20.47,20.49,20.43,20.44,25300.0,20.0947,20.1143,20.0554,20.0653,25300.0
2011-12-19 13:10:00,20.44,20.48,20.41,20.48,95500.0,20.0653,20.1045,20.0358,20.1045,95500.0
2011-12-19 13:20:00,20.48,20.51,20.48,20.49,42600.0,20.1045,20.134,20.1045,20.1143,42600.0
2011-12-19 13:30:00,20.49,20.51,20.47,20.48,58100.0,20.1143,20.134,20.0947,20.1045,58100.0
2011-12-19 13:40:00,20.48,20.52,20.46,20.52,33900.0,20.1045,20.1438,20.0849,20.1438,33900.0
2011-12-19 13:50:00,20.52,20.61,20.52,20.6,103000.0,20.1438,20.2321,20.1438,20.2223,103000.0
2011-12-19 14:00:00,20.6,20.62,20.57,20.62,85700.0,20.2223,20.242,20.1929,20.242,85700.0
2011-12-19 14:10:00,20.62,20.63,20.57,20.58,56500.0,20.242,20.2518,20.1929,20.2027,56500.0
2011-12-19 14:20:00,20.58,20.64,20.58,20.61,34000.0,20.2027,20.2616,20.2027,20.2321,34000.0
2011-12-19 14:30:00,20.6,20.61,20.56,20.61,78600.0,20.2223,20.2321,20.1831,20.2321,78600.0
2011-12-19 14:40:00,20.61,20.63,20.57,20.58,56000.0,20.2321,20.2518,20.1929,20.2027,56000.0
2011-12-19 14:50:00,20.58,20.65,20.57,20.65,34100.0,20.2027,20.2714,20.1929,20.2714,34100.0
2011-12-19 15:00:00,20.64,20.65,20.5,20.55,119300.0,20.2616,20.2714,20.1242,20.1732,119300.0
2011-12-19 15:10:00,20.55,20.57,20.51,20.56,71900.0,20.1732,20.1929,20.134,20.1831,71900.0
2011-12-19 15:20:00,20.56,20.56,20.45,20.46,90500.0,20.1831,20.1831,20.0751,20.0849,90500.0
2011-12-19 15:30:00,20.46,20.51,20.44,20.49,74500.0,20.0849,20.134,20.0653,20.1143,74500.0
2011-12-19 15:40:00,20.48,20.55,20.44,20.51,184200.0,20.1045,20.1732,20.0653,20.134,184200.0
2011-12-19 15:50:00,20.5,20.54,20.44,20.51,165700.0,20.1242,20.1634,20.0653,20.134,165700.0
2011-12-20 09:30:00,20.93,21.25,20.9,21.25,98800.0,20.5463,20.8604,20.5168,20.8604,98800.0
2011-12-20 09:40:00,21.25,21.41,21.25,21.32,104600.0,20.8604,21.0175,20.8604,20.9291,104600.0
2011-12-20 09:50:00,21.32,21.37,21.26,21.36,70200.0,20.9291,20.9782,20.8702,20.9684,70200.0
2011-12-20 10:00:00,21.37,21.47,21.33,21.35,75000.0,20.9782,21.0764,20.9389,20.9586,75000.0
2011-12-20 10:10:00,21.35,21.39,21.34,21.34,32200.0,20.9586,20.9978,20.9488,20.9488,32200.0
2011-12-20 10:20:00,21.34,21.46,21.29,21.43,80800.0,20.9488,21.0666,20.8997,21.0371,80800.0
2011-12-20 10:30:00,21.43,21.43,21.27,21.27,60700.0,21.0371,21.0371,20.88,20.88,60700.0
2011-12-20 10:40:00,21.28,21.29,21.22,21.22,46000.0,20.8899,20.8997,20.831,20.831,46000.0
2011-12-20 10:50:00,21.23,21.32,21.23,21.3,44900.0,20.8408,20.9291,20.8408,20.9095,44900.0
2011-12-20 11:00:00,21.3,21.32,21.26,21.26,45400.0,20.9095,20.9291,20.8702,20.8702,45400.0
2011-12-20 11:10:00,21.26,21.29,21.22,21.23,39800.0,20.8702,20.8997,20.831,20.8408,39800.0
2011-12-20 11:20:00,21.23,21.24,21.15,21.18,41200.0,20.8408,20.8506,20.7622,20.7917,41200.0
2011-12-20 11:30:00,21.18,21.25,21.14,21.15,51800.0,20.7917,20.8604,20.7524,20.7622,51800.0
2011-12-20 11:40:00,21.15,21.21,21.13,21.21,16800.0,20.7622,20.8211,20.7426,20.8211,16800.0
2011-12-20 11:50:00,21.21,21.24,21.13,21.14,23600.0,20.8211,20.8506,20.7426,20.7524,23600.0
2011-12-20 12:00:00,21.13,21.13,21.07,21.09,18500.0,20.7426,20.7426,20.6837,20.7033,18500.0
2011-12-20 12:10:00,21.09,21.1,21.04,21.08,27300.0,20.7033,20.7132,20.6543,20.6935,27300.0
2011-12-20 12:20:00,21.09,21.15,21.08,21.14,24200.0,20.7033,20.7622,20.6935,20.7524,24200.0
2011-12-20 12:30:00,21.15,21.17,21.15,21.15,13600.0,20.7622,20.7819,20.7622,20.7622,13600.0
2011-12-20 12:40:00,21.14,21.17,21.12,21.16,23400.0,20.7524,20.7819,20.7328,20.7721,23400.0
2011-12-20 12:50:00,21.16,21.19,21.13,21.15,21600.0,20.7721,20.8015,20.7426,20.7622,21600.0
2011-12-20 13:00:00,21.16,21.25,21.14,21.25,51700.0,20.7721,20.8604,20.7524,20.8604,51700.0
2011-12-20 13:10:00,21.25,21.26,21.2,21.21,22100.0,20.8604,20.8702,20.8113,20.8211,22100.0
2011-12-20 13:20:00,21.2,21.23,21.17,21.17,21500.0,20.8113,20.8408,20.7819,20.7819,21500.0
2011-12-20 13:30:00,21.18,21.2,21.16,21.16,15100.0,20.7917,20.8113,20.7721,20.7721,15100.0
2011-12-20 13:40:00,21.15,21.17,21.13,21.16,20700.0,20.7622,20.7819,20.7426,20.7721,20700.0
2011-12-20 13:50:00,21.16,21.2,21.15,21.19,16500.0,20.7721,20.8113,20.7622,20.8015,16500.0
2011-12-20 14:00:00,21.2,21.21,21.09,21.12,56600.0,20.8113,20.8211,20.7033,20.7328,56600.0
2011-12-20 14:10:00,21.12,21.12,21.1,21.12,24200.0,20.7328,20.7328,20.7132,20.7328,24200.0
2011-12-20 14:20:00,21.11,21.13,21.09,21.12,35900.0,20.723,20.7426,20.7033,20.7328,35900.0
2011-12-20 14:30:00,21.13,21.22,21.13,21.22,52000.0,20.7426,20.831,20.7426,20.831,52000.0
2011-12-20 14:40:00,21.22,21.28,21.21,21.24,43800.0,20.831,20.8899,20.8211,20.8506,43800.0
2011-12-20 14:50:00,21.24,21.28,21.21,21.22,32100.0,20.8506,20.8899,20.8211,20.831,32100.0
2011-12-20 15:00:00,21.22,21.23,21.21,21.22,84800.0,20.831,20.8408,20.8211,20.831,84800.0
2011-12-20 15:10:00,21.23,21.24,21.21,21.21,59200.0,20.8408,20.8506,20.8211,20.8211,59200.0
2011-12-20 15:20:00,21.21,21.25,21.19,21.22,60300.0,20.8211,20.8604,20.8015,20.831,60300.0
2011-12-20 15:30:00,21.22,21.22,21.15,21.2,84700.0,20.831,20.831,20.7622,20.8113,84700.0
2011-12-20 15:40:00,21.2,21.25,21.19,21.19,156200.0,20.8113,20.8604,20.8015,20.8015,156200.0
2011-12-20 15:50:00,21.18,21.22,21.18,21.2,160000.0,20.7917,20.831,20.7917,20.8113,160000.0
2011-12-21 09:30:00,21.08,21.13,20.71,20.8,65700.0,20.6935,20.7426,20.3303,20.4187,65700.0
2011-12-21 09:40:00,20.81,20.9,20.71,20.82,44700.0,20.4285,20.5168,20.3303,20.4383,44700.0
2011-12-21 09:50:00,20.81,20.84,20.67,20.67,44900.0,20.4285,20.4579,20.291,20.291,44900.0
2011-12-21 10:00:00,20.67,20.74,20.58,20.71,65900.0,20.291,20.3598,20.2027,20.3303,65900.0
2011-12-21 10:10:00,20.71,20.85,20.71,20.81,51400.0,20.3303,20.4677,20.3303,20.4285,51400.0
2011-12-21 10:20:00,20.81,20.91,20.8,20.84,39000.0,20.4285,20.5266,20.4187,20.4579,39000.0
2011-12-21 10:30:00,20.85,20.9,20.84,20.86,44200.0,20.4677,20.5168,20.4579,20.4776,44200.0
2011-12-21 10:40:00,20.87,20.9,20.79,20.89,28300.0,20.4874,20.5168,20.4088,20.507,28300.0
2011-12-21 10:50:00,20.88,20.88,20.8,20.84,30800.0,20.4972,20.4972,20.4187,20.4579,30800.0
2011-12-21 11:00:00,20.84,20.86,20.8,20.85,32600.0,20.4579,20.4776,20.4187,20.4677,32600.0
2011-12-21 11:10:00,20.85,20.85,20.76,20.76,24500.0,20.4677,20.4677,20.3794,20.3794,24500.0
2011-12-21 11:20:00,20.76,20.79,20.73,20.76,18200.0,20.3794,20.4088,20.3499,20.3794,18200.0
2011-12-21 11:30:00,20.76,20.81,20.76,20.79,14700.0,20.3794,20.4285,20.3794,20.4088,14700.0
2011-12-21 11:40:00,20.78,20.81,20.73,20.8,19600.0,20.399,20.4285,20.3499,20.4187,19600.0
2011-12-21 11:50:00,20.8,20.81,20.73,20.79,21900.0,20.4187,20.4285,20.3499,20.4088,21900.0
2011-12-21 12:00:00,20.79,20.83,20.72,20.72,32000.0,20.4088,20.4481,20.3401,20.3401,32000.0
2011-12-21 12:10:00,20.72,20.76,20.71,20.76,15300.0,20.3401,20.3794,20.3303,20.3794,15300.0
2011-12-21 12:20:00,20.76,20.76,20.63,20.64,20400.0,20.3794,20.3794,20.2518,20.2616,20400.0
2011-12-21 12:30:00,20.65,20.75,20.64,20.75,36400.0,20.2714,20.3696,20.2616,20.3696,36400.0
2011-12-21 12:40:00,20.74,20.77,20.71,20.77,18200.0,20.3598,20.3892,20.3303,20.3892,18200.0
2011-12-21 12:50:00,20.77,20.77,20.72,20.76,36500.0,20.3892,20.3892,20.3401,20.3794,36500.0
2011-12-21 13:00:00,20.76,20.8,20.74,20.78,34600.0,20.3794,20.4187,20.3598,20.399,34600.0
2011-12-21 13:10:00,20.78,20.78,20.73,20.76,14000.0,20.399,20.399,20.3499,20.3794,14000.0
2011-12-21 13:20:00,20.76,20.81,20.76,20.79,11400.0,20.3794,20.4285,20.3794,20.4088,11400.0
2011-12-21 13:30:00,20.8,20.85,20.78,20.85,19900.0,20.4187,20.4677,20.399,20.4677,19900.0
2011-12-21 13:40:00,20.84,20.84,20.78,20.82,18400.0,20.4579,20.4579,20.399,20.4383,18400.0
2011-12-21 13:50:00,20.82,20.93,20.82,20.9,28800.0,20.4383,20.5463,20.4383,20.5168,28800.0
2011-12-21 14:00:00,20.91,20.96,20.89,20.94,28100.0,20.5266,20.5757,20.507,20.5561,28100.0
2011-12-21 14:10:00,20.94,20.95,20.88,20.89,17500.0,20.5561,20.5659,20.4972,20.507,17500.0
2011-12-21 14:20:00,20.9,20.93,20.89,20.93,23400.0,20.5168,20.5463,20.507,20.5463,23400.0
2011-12-21 14:30:00,20.93,21.02,20.93,20.99,53100.0,20.5463,20.6346,20.5463,20.6052,53100.0
2011-12-21 14:40:00,20.99,21.02,20.97,21.01,25500.0,20.6052,20.6346,20.5855,20.6248,25500.0
2011-12-21 14:50:00,21.01,21.02,20.95,20.95,31600.0,20.6248,20.6346,20.5659,20.5659,31600.0
2011-12-21 15:00:00,20.95,21.0,20.94,20.99,35600.0,20.5659,20.615,20.5561,20.6052,35600.0
2011-12-21 15:10:00,21.0,21.06,21.0,21.04,51800.0,20.615,20.6739,20.615,20.6543,51800.0
2011-12-21 15:20:00,21.04,21.07,21.0,21.05,49000.0,20.6543,20.6837,20.615,20.6641,49000.0
2011-12-21 15:30:00,21.05,21.16,21.05,21.13,65400.0,20.6641,20.7721,20.6641,20.7426,65400.0
2011-12-21 15:40:00,21.14,21.17,21.05,21.06,111700.0,20.7524,20.7819,20.6641,20.6739,111700.0
2011-12-21 15:50:00,21.07,21.11,21.03,21.09,131900.0,20.6837,20.723,20.6444,20.7033,131900.0
2011-12-22 09:30:00,21.18,21.3,21.13,21.27,26400.0,20.7917,20.9095,20.7426,20.88,26400.0
2011-12-22 09:40:00,21.27,21.39,21.26,21.34,21100.0,20.88,20.9978,20.8702,20.9488,21100.0
2011-12-22 09:50:00,21.33,21.37,21.29,21.35,53100.0,20.9389,20.9782,20.8997,20.9586,53100.0
2011-12-22 10:00:00,21.35,21.45,21.29,21.39,120100.0,20.9586,21.0567,20.8997,20.9978,120100.0
2011-12-22 10:10:00,21.39,21.4,21.32,21.37,87100.0,20.9978,21.0077,20.9291,20.9782,87100.0
2011-12-22 10:20:00,21.37,21.48,21.34,21.45,90100.0,20.9782,21.0862,20.9488,21.0567,90100.0
2011-12-22 10:30:00,21.45,21.48,21.35,21.38,44200.0,21.0567,21.0862,20.9586,20.988,44200.0
2011-12-22 10:40:00,21.39,21.46,21.38,21.39,27900.0,20.9978,21.0666,20.988,20.9978,27900.0
2011-12-22 10:50:00,21.4,21.52,21.4,21.52,23100.0,21.0077,21.1255,21.0077,21.1255,23100.0
2011-12-22 11:00:00,21.51,21.55,21.48,21.49,41800.0,21.1156,21.1549,21.0862,21.096,41800.0
2011-12-22 11:10:00,21.5,21.53,21.48,21.48,31000.0,21.1058,21.1353,21.0862,21.0862,31000.0
2011-12-22 11:20:00,21.49,21.52,21.47,21.51,26600.0,21.096,21.1255,21.0764,21.1156,26600.0
2011-12-22 11:30:00,21.51,21.53,21.48,21.52,12000.0,21.1156,21.1353,21.0862,21.1255,12000.0
2011-12-22 11:40:00,21.52,21.55,21.5,21.53,20800.0,21.1255,21.1549,21.1058,21.1353,20800.0
2011-12-22 11:50:00,21.52,21.54,21.52,21.53,13000.0,21.1255,21.1451,21.1255,21.1353,13000.0
2011-12-22 12:00:00,21.54,21.57,21.54,21.54,16200.0,21.1451,21.1745,21.1451,21.1451,16200.0
2011-12-22 12:10:00,21.54,21.58,21.54,21.57,11000.0,21.1451,21.1844,21.1451,21.1745,11000.0
2011-12-22 12:20:00,21.57,21.66,21.57,21.66,20600.0,21.1745,21.2629,21.1745,21.2629,20600.0
2011-12-22 12:30:00,21.65,21.72,21.64,21.72,55700.0,21.2531,21.3218,21.2433,21.3218,55700.0
2011-12-22 12:40:00,21.72,21.76,21.69,21.69,30100.0,21.3218,21.3611,21.2923,21.2923,30100.0
2011-12-22 12:50:00,21.69,21.73,21.67,21.73,12700.0,21.2923,21.3316,21.2727,21.3316,12700.0
2011-12-22 13:00:00,21.74,21.75,21.69,21.71,17600.0,21.3414,21.3512,21.2923,21.312,17600.0
2011-12-22 13:10:00,21.72,21.75,21.72,21.73,13200.0,21.3218,21.3512,21.3218,21.3316,13200.0
2011-12-22 13:20:00,21.74,21.78,21.73,21.77,13000.0,21.3414,21.3807,21.3316,21.3709,13000.0
2011-12-22 13:30:00,21.77,21.81,21.77,21.79,33500.0,21.3709,21.4101,21.3709,21.3905,33500.0
2011-12-22 13:40:00,21.78,21.8,21.78,21.78,28600.0,21.3807,21.4003,21.3807,21.3807,28600.0
2011-12-22 13:50:00,21.79,21.82,21.78,21.82,16000.0,21.3905,21.42,21.3807,21.42,16000.0
2011-12-22 14:00:00,21.81,21.82,21.78,21.8,16600.0,21.4101,21.42,21.3807,21.4003,16600.0
2011-12-22 14:10:00,21.79,21.8,21.78,21.78,20800.0,21.3905,21.4003,21.3807,21.3807,20800.0
2011-12-22 14:20:00,21.79,21.81,21.78,21.78,18600.0,21.3905,21.4101,21.3807,21.3807,18600.0
2011-12-22 14:30:00,21.79,21.79,21.76,21.76,13100.0,21.3905,21.3905,21.3611,21.3611,13100.0
2011-12-22 14:40:00,21.76,21.76,21.69,21.69,14800.0,21.3611,21.3611,21.2923,21.2923,14800.0
2011-12-22 14:50:00,21.69,21.71,21.65,21.65,23500.0,21.2923,21.312,21.2531,21.2531,23500.0
2011-12-22 15:00:00,21.65,21.7,21.64,21.69,37400.0,21.2531,21.3022,21.2433,21.2923,37400.0
2011-12-22 15:10:00,21.69,21.71,21.68,21.7,32200.0,21.2923,21.312,21.2825,21.3022,32200.0
2011-12-22 15:20:00,21.71,21.72,21.7,21.71,29500.0,21.312,21.3218,21.3022,21.312,29500.0
2011-12-22 15:30:00,21.71,21.75,21.7,21.71,57800.0,21.312,21.3512,21.3022,21.312,57800.0
2011-12-22 15:40:00,21.71,21.71,21.67,21.69,51300.0,21.312,21.312,21.2727,21.2923,51300.0
2011-12-22 15:50:00,21.68,21.72,21.64,21.71,123500.0,21.2825,21.3218,21.2433,21.312,123500.0
2011-12-23 09:30:00,21.8,21.82,21.7,21.75,18000.0,21.4003,21.42,21.3022,21.3512,18000.0
2011-12-23 09:40:00,21.76,21.76,21.67,21.67,27200.0,21.3611,21.3611,21.2727,21.2727,27200.0
2011-12-23 09:50:00,21.67,21.77,21.67,21.67,14200.0,21.2727,21.3709,21.2727,21.2727,14200.0
2011-12-23 10:00:00,21.68,21.68,21.57,21.57,32100.0,21.2825,21.2825,21.1745,21.1745,32100.0
2011-12-23 10:10:00,21.57,21.58,21.5,21.51,19800.0,21.1745,21.1844,21.1058,21.1156,19800.0
2011-12-23 10:20:00,21.5,21.56,21.5,21.53,13800.0,21.1058,21.1647,21.1058,21.1353,13800.0
2011-12-23 10:30:00,21.52,21.63,21.52,21.61,43500.0,21.1255,21.2334,21.1255,21.2138,43500.0
2011-12-23 10:40:00,21.61,21.62,21.57,21.6,16500.0,21.2138,21.2236,21.1745,21.204,16500.0
2011-12-23 10:50:00,21.61,21.61,21.59,21.6,6700.0,21.2138,21.2138,21.1942,21.204,6700.0
2011-12-23 11:00:00,21.61,21.61,21.59,21.61,20500.0,21.2138,21.2138,21.1942,21.2138,20500.0
2011-12-23 11:10:00,21.6,21.62,21.6,21.6,17900.0,21.204,21.2236,21.204,21.204,17900.0
2011-12-23 11:20:00,21.6,21.62,21.6,21.61,13100.0,21.204,21.2236,21.204,21.2138,13100.0
2011-12-23 11:30:00,21.61,21.7,21.6,21.69,27000.0,21.2138,21.3022,21.204,21.2923,27000.0
2011-12-23 11:40:00,21.69,21.74,21.67,21.73,14400.0,21.2923,21.3414,21.2727,21.3316,14400.0
2011-12-23 11:50:00,21.73,21.78,21.73,21.78,8300.0,21.3316,21.3807,21.3316,21.3807,8300.0
2011-12-23 12:00:00,21.77,21.78,21.73,21.74,8900.0,21.3709,21.3807,21.3316,21.3414,8900.0
2011-12-23 12:10:00,21.74,21.82,21.74,21.8,16600.0,21.3414,21.42,21.3414,21.4003,16600.0
2011-12-23 12:20:00,21.8,21.83,21.79,21.8,8300.0,21.4003,21.4298,21.3905,21.4003,8300.0
2011-12-23 12:30:00,21.8,21.86,21.8,21.84,9200.0,21.4003,21.4592,21.4003,21.4396,9200.0
2011-12-23 12:40:00,21.85,21.87,21.85,21.87,7600.0,21.4494,21.469,21.4494,21.469,7600.0
2011-12-23 12:50:00,21.87,21.87,21.85,21.87,6000.0,21.469,21.469,21.4494,21.469,6000.0
2011-12-23 13:00:00,21.87,21.87,21.82,21.82,9400.0,21.469,21.469,21.42,21.42,9400.0
2011-12-23 13:10:00,21.82,21.83,21.8,21.8,7500.0,21.42,21.4298,21.4003,21.4003,7500.0
2011-12-23 13:20:00,21.8,21.8,21.77,21.77,14100.0,21.4003,21.4003,21.3709,21.3709,14100.0
2011-12-23 13:30:00,21.77,21.77,21.74,21.76,10900.0,21.3709,21.3709,21.3414,21.3611,10900.0
2011-12-23 13:40:00,21.75,21.78,21.75,21.77,9600.0,21.3512,21.3807,21.3512,21.3709,9600.0
2011-12-23 13:50:00,21.77,21.8,21.76,21.78,9500.0,21.3709,21.4003,21.3611,21.3807,9500.0
2011-12-23 14:00:00,21.79,21.79,21.78,21.79,3500.0,21.3905,21.3905,21.3807,21.3905,3500.0
2011-12-23 14:10:00,21.79,21.8,21.79,21.79,6200.0,21.3905,21.4003,21.3905,21.3905,6200.0
2011-12-23 14:20:00,21.8,21.8,21.79,21.8,5000.0,21.4003,21.4003,21.3905,21.4003,5000.0
2011-12-23 14:30:00,21.8,21.83,21.8,21.82,15100.0,21.4003,21.4298,21.4003,21.42,15100.0
2011-12-23 14:40:00,21.82,21.83,21.8,21.8,10500.0,21.42,21.4298,21.4003,21.4003,10500.0
2011-12-23 14:50:00,21.8,21.82,21.8,21.8,8300.0,21.4003,21.42,21.4003,21.4003,8300.0
2011-12-23 15:00:00,21.8,21.82,21.8,21.81,4500.0,21.4003,21.42,21.4003,21.4101,4500.0
2011-12-23 15:10:00,21.82,21.83,21.81,21.83,11800.0,21.42,21.4298,21.4101,21.4298,11800.0
2011-12-23 15:20:00,21.82,21.84,21.82,21.82,14300.0,21.42,21.4396,21.42,21.42,14300.0
2011-12-23 15:30:00,21.82,21.84,21.82,21.83,19600.0,21.42,21.4396,21.42,21.4298,19600.0
2011-12-23 15:40:00,21.83,21.85,21.81,21.82,28000.0,21.4298,21.4494,21.4101,21.42,28000.0
2011-12-23 15:50:00,21.82,21.89,21.81,21.88,78500.0,21.42,21.4887,21.4101,21.4789,78500.0
2011-12-27 09:30:00,21.74,21.85,21.72,21.8,40100.0,21.3414,21.4494,21.3218,21.4003,40100.0
2011-12-27 09:40:00,21.8,21.91,21.75,21.91,12100.0,21.4003,21.5083,21.3512,21.5083,12100.0
2011-12-27 09:50:00,21.91,21.95,21.84,21.85,17100.0,21.5083,21.5476,21.4396,21.4494,17100.0
2011-12-27 10:00:00,21.85,21.88,21.82,21.83,34300.0,21.4494,21.4789,21.42,21.4298,34300.0
2011-12-27 10:10:00,21.84,21.88,21.83,21.84,17400.0,21.4396,21.4789,21.4298,21.4396,17400.0
2011-12-27 10:20:00,21.84,21.84,21.72,21.74,18000.0,21.4396,21.4396,21.3218,21.3414,18000.0
2011-12-27 10:30:00,21.74,21.74,21.66,21.66,37700.0,21.3414,21.3414,21.2629,21.2629,37700.0
2011-12-27 10:40:00,21.66,21.69,21.61,21.69,24500.0,21.2629,21.2923,21.2138,21.2923,24500.0
2011-12-27 10:50:00,21.69,21.7,21.6,21.6,16700.0,21.2923,21.3022,21.204,21.204,16700.0
2011-12-27 11:00:00,21.6,21.63,21.6,21.61,13800.0,21.204,21.2334,21.204,21.2138,13800.0
2011-12-27 11:10:00,21.6,21.63,21.59,21.61,12200.0,21.204,21.2334,21.1942,21.2138,12200.0
2011-12-27 11:20:00,21.6,21.61,21.59,21.59,9300.0,21.204,21.2138,21.1942,21.1942,9300.0
2011-12-27 11:30:00,21.59,21.63,21.56,21.63,12700.0,21.1942,21.2334,21.1647,21.2334,12700.0
2011-12-27 11:40:00,21.63,21.66,21.63,21.64,12500.0,21.2334,21.2629,21.2334,21.2433,12500.0
2011-12-27 11:50:00,21.64,21.65,21.59,21.59,54300.0,21.2433,21.2531,21.1942,21.1942,54300.0
2011-12-27 12:00:00,21.6,21.65,21.6,21.63,23500.0,21.204,21.2531,21.204,21.2334,23500.0
2011-12-27 12:10:00,21.65,21.69,21.65,21.69,3100.0,21.2531,21.2923,21.2531,21.2923,3100.0
2011-12-27 12:20:00,21.69,21.73,21.69,21.73,4700.0,21.2923,21.3316,21.2923,21.3316,4700.0
2011-12-27 12:30:00,21.74,21.77,21.74,21.77,2700.0,21.3414,21.3709,21.3414,21.3709,2700.0
2011-12-27 12:40:00,21.77,21.83,21.77,21.83,11900.0,21.3709,21.4298,21.3709,21.4298,11900.0
2011-12-27 12:50:00,21.82,21.82,21.81,21.82,3900.0,21.42,21.42,21.4101,21.42,3900.0
2011-12-27 13:00:00,21.81,21.81,21.77,21.78,5900.0,21.4101,21.4101,21.3709,21.3807,5900.0
2011-12-27 13:10:00,21.77,21.79,21.77,21.79,4800.0,21.3709,21.3905,21.3709,21.3905,4800.0
2011-12-27 13:20:00,21.79,21.8,21.77,21.79,3400.0,21.3905,21.4003,21.3709,21.3905,3400.0
2011-12-27 13:30:00,21.79,21.8,21.78,21.8,5500.0,21.3905,21.4003,21.3807,21.4003,5500.0
2011-12-27 13:40:00,21.8,21.83,21.79,21.83,5100.0,21.4003,21.4298,21.3905,21.4298,5100.0
2011-12-27 13:50:00,21.83,21.89,21.83,21.88,9500.0,21.4298,21.4887,21.4298,21.4789,9500.0
2011-12-27 14:00:00,21.88,21.88,21.86,21.86,7200.0,21.4789,21.4789,21.4592,21.4592,7200.0
2011-12-27 14:10:00,21.86,21.86,21.81,21.82,10800.0,21.4592,21.4592,21.4101,21.42,10800.0
2011-12-27 14:20:00,21.81,21.82,21.77,21.79,8200.0,21.4101,21.42,21.3709,21.3905,8200.0
2011-12-27 14:30:00,21.79,21.83,21.77,21.83,15200.0,21.3905,21.4298,21.3709,21.4298,15200.0
2011-12-27 14:40:00,21.83,21.84,21.82,21.83,11900.0,21.4298,21.4396,21.42,21.4298,11900.0
2011-12-27 14:50:00,21.82,21.85,21.82,21.83,23500.0,21.42,21.4494,21.42,21.4298,23500.0
2011-12-27 15:00:00,21.83,21.86,21.82,21.85,12500.0,21.4298,21.4592,21.42,21.4494,12500.0
2011-12-27 15:10:00,21.85,21.87,21.84,21.84,18100.0,21.4494,21.469,21.4396,21.4396,18100.0
2011-12-27 15:20:00,21.84,21.85,21.81,21.82,14600.0,21.4396,21.4494,21.4101,21.42,14600.0
2011-12-27 15:30:00,21.82,21.82,21.76,21.77,32600.0,21.42,21.42,21.3611,21.3709,32600.0
2011-12-27 15:40:00,21.77,21.82,21.77,21.82,41400.0,21.3709,21.42,21.3709,21.42,41400.0
2011-12-27 15:50:00,21.82,21.82,21.77,21.77,56400.0,21.42,21.42,21.3709,21.3709,56400.0
2011-12-28 09:30:00,21.76,21.76,21.52,21.7,42200.0,21.3611,21.3611,21.1255,21.3022,42200.0
2011-12-28 09:40:00,21.69,21.73,21.54,21.54,19700.0,21.2923,21.3316,21.1451,21.1451,19700.0
2011-12-28 09:50:00,21.55,21.55,21.46,21.55,29500.0,21.1549,21.1549,21.0666,21.1549,29500.0
2011-12-28 10:00:00,21.55,21.55,21.46,21.52,41100.0,21.1549,21.1549,21.0666,21.1255,41100.0
2011-12-28 10:10:00,21.52,21.52,21.36,21.42,27800.0,21.1255,21.1255,20.9684,21.0273,27800.0
2011-12-28 10:20:00,21.42,21.44,21.34,21.36,18600.0,21.0273,21.0469,20.9488,20.9684,18600.0
2011-12-28 10:30:00,21.36,21.38,21.32,21.36,17900.0,20.9684,20.988,20.9291,20.9684,17900.0
2011-12-28 10:40:00,21.36,21.4,21.36,21.37,11000.0,20.9684,21.0077,20.9684,20.9782,11000.0
2011-12-28 10:50:00,21.37,21.38,21.33,21.36,13100.0,20.9782,20.988,20.9389,20.9684,13100.0
2011-12-28 11:00:00,21.36,21.37,21.32,21.35,18800.0,20.9684,20.9782,20.9291,20.9586,18800.0
2011-12-28 11:10:00,21.35,21.36,21.31,21.32,14200.0,20.9586,20.9684,20.9193,20.9291,14200.0
2011-12-28 11:20:00,21.31,21.31,21.27,21.27,15200.0,20.9193,20.9193,20.88,20.88,15200.0
2011-12-28 11:30:00,21.28,21.28,21.21,21.21,37700.0,20.8899,20.8899,20.8211,20.8211,37700.0
2011-12-28 11:40:00,21.21,21.21,21.18,21.19,21300.0,20.8211,20.8211,20.7917,20.8015,21300.0
2011-12-28 11:50:00,21.19,21.25,21.17,21.25,32500.0,20.8015,20.8604,20.7819,20.8604,32500.0
2011-12-28 12:00:00,21.27,21.33,21.27,21.3,28700.0,20.88,20.9389,20.88,20.9095,28700.0
2011-12-28 12:10:00,21.29,21.35,21.29,21.35,9400.0,20.8997,20.9586,20.8997,20.9586,9400.0
2011-12-28 12:20:00,21.36,21.38,21.36,21.37,7000.0,20.9684,20.988,20.9684,20.9782,7000.0
2011-12-28 12:30:00,21.37,21.45,21.36,21.45,12700.0,20.9782,21.0567,20.9684,21.0567,12700.0
2011-12-28 12:40:00,21.44,21.45,21.41,21.42,11100.0,21.0469,21.0567,21.0175,21.0273,11100.0
2011-12-28 12:50:00,21.42,21.42,21.33,21.36,14700.0,21.0273,21.0273,20.9389,20.9684,14700.0
2011-12-28 13:00:00,21.36,21.36,21.31,21.31,10200.0,20.9684,20.9684,20.9193,20.9193,10200.0
2011-12-28 13:10:00,21.31,21.33,21.29,21.31,18600.0,20.9193,20.9389,20.8997,20.9193,18600.0
2011-12-28 13:20:00,21.32,21.33,21.3,21.33,5200.0,20.9291,20.9389,20.9095,20.9389,5200.0
2011-12-28 13:30:00,21.33,21.42,21.32,21.4,13400.0,20.9389,21.0273,20.9291,21.0077,13400.0
2011-12-28 13:40:00,21.39,21.41,21.38,21.41,8800.0,20.9978,21.0175,20.988,21.0175,8800.0
2011-12-28 13:50:00,21.4,21.41,21.39,21.41,9700.0,21.0077,21.0175,20.9978,21.0175,9700.0
2011-12-28 14:00:00,21.4,21.4,21.34,21.34,13700.0,21.0077,21.0077,20.9488,20.9488,13700.0
2011-12-28 14:10:00,21.33,21.33,21.27,21.27,11800.0,20.9389,20.9389,20.88,20.88,11800.0
2011-12-28 14:20:00,21.27,21.33,21.27,21.32,7400.0,20.88,20.9389,20.88,20.9291,7400.0
2011-12-28 14:30:00,21.34,21.34,21.3,21.3,13800.0,20.9488,20.9488,20.9095,20.9095,13800.0
2011-12-28 14:40:00,21.3,21.32,21.29,21.29,11500.0,20.9095,20.9291,20.8997,20.8997,11500.0
2011-12-28 14:50:00,21.3,21.36,21.3,21.33,11600.0,20.9095,20.9684,20.9095,20.9389,11600.0
2011-12-28 15:00:00,21.33,21.4,21.33,21.4,13700.0,20.9389,21.0077,20.9389,21.0077,13700.0
2011-12-28 15:10:00,21.4,21.43,21.35,21.36,31700.0,21.0077,21.0371,20.9586,20.9684,31700.0
2011-12-28 15:20:00,21.37,21.42,21.34,21.37,34100.0,20.9782,21.0273,20.9488,20.9782,34100.0
2011-12-28 15:30:00,21.36,21.41,21.35,21.39,29900.0,20.9684,21.0175,20.9586,20.9978,29900.0
2011-12-28 15:40:00,21.4,21.46,21.4,21.46,41200.0,21.0077,21.0666,21.0077,21.0666,41200.0
2011-12-28 15:50:00,21.46,21.46,21.38,21.43,124000.0,21.0666,21.0666,20.988,21.0371,124000.0
2011-12-29 09:30:00,21.54,21.57,21.45,21.53,16800.0,21.1451,21.1745,21.0567,21.1353,16800.0
2011-12-29 09:40:00,21.53,21.61,21.47,21.56,12500.0,21.1353,21.2138,21.0764,21.1647,12500.0
2011-12-29 09:50:00,21.56,21.65,21.55,21.6,8200.0,21.1647,21.2531,21.1549,21.204,8200.0
2011-12-29 10:00:00,21.61,21.71,21.61,21.7,20000.0,21.2138,21.312,21.2138,21.3022,20000.0
2011-12-29 10:10:00,21.69,21.69,21.62,21.64,10800.0,21.2923,21.2923,21.2236,21.2433,10800.0
2011-12-29 10:20:00,21.63,21.71,21.63,21.7,8700.0,21.2334,21.312,21.2334,21.3022,8700.0
2011-12-29 10:30:00,21.7,21.75,21.7,21.75,9200.0,21.3022,21.3512,21.3022,21.3512,9200.0
2011-12-29 10:40:00,21.75,21.77,21.73,21.75,10300.0,21.3512,21.3709,21.3316,21.3512,10300.0
2011-12-29 10:50:00,21.74,21.75,21.7,21.71,23500.0,21.3414,21.3512,21.3022,21.312,23500.0
2011-12-29 11:00:00,21.71,21.73,21.49,21.5,57500.0,21.312,21.3316,21.096,21.1058,57500.0
2011-12-29 11:10:00,21.49,21.5,21.45,21.5,50800.0,21.096,21.1058,21.0567,21.1058,50800.0
2011-12-29 11:20:00,21.5,21.6,21.5,21.56,15000.0,21.1058,21.204,21.1058,21.1647,15000.0
2011-12-29 11:30:00,21.56,21.61,21.56,21.59,7600.0,21.1647,21.2138,21.1647,21.1942,7600.0
2011-12-29 11:40:00,21.58,21.59,21.57,21.57,9900.0,21.1844,21.1942,21.1745,21.1745,9900.0
2011-12-29 11:50:00,21.57,21.58,21.56,21.58,11400.0,21.1745,21.1844,21.1647,21.1844,11400.0
2011-12-29 12:00:00,21.58,21.6,21.57,21.57,10700.0,21.1844,21.204,21.1745,21.1745,10700.0
2011-12-29 12:10:00,21.58,21.58,21.55,21.55,9300.0,21.1844,21.1844,21.1549,21.1549,9300.0
2011-12-29 12:20:00,21.55,21.55,21.5,21.53,24200.0,21.1549,21.1549,21.1058,21.1353,24200.0
2011-12-29 12:30:00,21.53,21.53,21.45,21.46,16300.0,21.1353,21.1353,21.0567,21.0666,16300.0
2011-12-29 12:40:00,21.46,21.47,21.45,21.46,12400.0,21.0666,21.0764,21.0567,21.0666,12400.0
2011-12-29 12:50:00,21.45,21.47,21.45,21.45,8300.0,21.0567,21.0764,21.0567,21.0567,8300.0
2011-12-29 13:00:00,21.46,21.51,21.46,21.48,16000.0,21.0666,21.1156,21.0666,21.0862,16000.0
2011-12-29 13:10:00,21.49,21.51,21.45,21.46,9700.0,21.096,21.1156,21.0567,21.0666,9700.0
2011-12-29 13:20:00,21.45,21.5,21.44,21.48,12000.0,21.0567,21.1058,21.0469,21.0862,12000.0
2011-12-29 13:30:00,21.47,21.5,21.47,21.48,13900.0,21.0764,21.1058,21.0764,21.0862,13900.0
2011-12-29 13:40:00,21.5,21.52,21.45,21.49,14100.0,21.1058,21.1255,21.0567,21.096,14100.0
2011-12-29 13:50:00,21.48,21.52,21.46,21.51,8300.0,21.0862,21.1255,21.0666,21.1156,8300.0
2011-12-29 14:00:00,21.51,21.52,21.48,21.51,15900.0,21.1156,21.1255,21.0862,21.1156,15900.0
2011-12-29 14:10:00,21.51,21.52,21.5,21.51,4300.0,21.1156,21.1255,21.1058,21.1156,4300.0
2011-12-29 14:20:00,21.51,21.53,21.51,21.52,11500.0,21.1156,21.1353,21.1156,21.1255,11500.0
2011-12-29 14:30:00,21.51,21.52,21.5,21.5,12000.0,21.1156,21.1255,21.1058,21.1058,12000.0
2011-12-29 14:40:00,21.5,21.51,21.49,21.49,19500.0,21.1058,21.1156,21.096,21.096,19500.0
2011-12-29 14:50:00,21.5,21.5,21.49,21.49,12700.0,21.1058,21.1058,21.096,21.096,12700.0
2011-12-29 15:00:00,21.5,21.52,21.49,21.51,18500.0,21.1058,21.1255,21.096,21.1156,18500.0
2011-12-29 15:10:00,21.52,21.55,21.52,21.53,23800.0,21.1255,21.1549,21.1255,21.1353,23800.0
2011-12-29 15:20:00,21.54,21.54,21.5,21.52,29800.0,21.1451,21.1451,21.1058,21.1255,29800.0
2011-12-29 15:30:00,21.51,21.56,21.49,21.56,66000.0,21.1156,21.1647,21.096,21.1647,66000.0
2011-12-29 15:40:00,21.56,21.61,21.56,21.59,42400.0,21.1647,21.2138,21.1647,21.1942,42400.0
2011-12-29 15:50:00,21.59,21.6,21.54,21.58,110900.0,21.1942,21.204,21.1451,21.1844,110900.0
2011-12-30 09:30:00,21.66,21.73,21.61,21.71,17500.0,21.2629,21.3316,21.2138,21.312,17500.0
2011-12-30 09:40:00,21.71,21.72,21.64,21.67,7600.0,21.312,21.3218,21.2433,21.2727,7600.0
2011-12-30 09:50:00,21.68,21.74,21.67,21.71,4400.0,21.2825,21.3414,21.2727,21.312,4400.0
2011-12-30 10:00:00,21.7,21.75,21.69,21.73,6800.0,21.3022,21.3512,21.2923,21.3316,6800.0
2011-12-30 10:10:00,21.72,21.76,21.7,21.7,4300.0,21.3218,21.3611,21.3022,21.3022,4300.0
2011-12-30 10:20:00,21.7,21.71,21.7,21.7,5200.0,21.3022,21.312,21.3022,21.3022,5200.0
2011-12-30 10:30:00,21.71,21.71,21.67,21.67,10900.0,21.312,21.312,21.2727,21.2727,10900.0
2011-12-30 10:40:00,21.67,21.67,21.63,21.65,8700.0,21.2727,21.2727,21.2334,21.2531,8700.0
2011-12-30 10:50:00,21.66,21.7,21.64,21.69,7100.0,21.2629,21.3022,21.2433,21.2923,7100.0
2011-12-30 11:00:00,21.69,21.75,21.69,21.71,23500.0,21.2923,21.3512,21.2923,21.312,23500.0
2011-12-30 11:10:00,21.73,21.73,21.71,21.72,4700.0,21.3316,21.3316,21.312,21.3218,4700.0
2011-12-30 11:20:00,21.72,21.75,21.71,21.72,13000.0,21.3218,21.3512,21.312,21.3218,13000.0
2011-12-30 11:30:00,21.72,21.75,21.71,21.73,8000.0,21.3218,21.3512,21.312,21.3316,8000.0
2011-12-30 11:40:00,21.73,21.75,21.71,21.75,5000.0,21.3316,21.3512,21.312,21.3512,5000.0
2011-12-30 11:50:00,21.76,21.76,21.74,21.75,9500.0,21.3611,21.3611,21.3414,21.3512,9500.0
2011-12-30 12:00:00,21.74,21.76,21.74,21.76,12800.0,21.3414,21.3611,21.3414,21.3611,12800.0
2011-12-30 12:10:00,21.75,21.76,21.73,21.74,7500.0,21.3512,21.3611,21.3316,21.3414,7500.0
2011-12-30 12:20:00,21.73,21.74,21.73,21.74,3500.0,21.3316,21.3414,21.3316,21.3414,3500.0
2011-12-30 12:30:00,21.74,21.74,21.71,21.72,5600.0,21.3414,21.3414,21.312,21.3218,5600.0
2011-12-30 12:40:00,21.71,21.72,21.71,21.71,3300.0,21.312,21.3218,21.312,21.312,3300.0
2011-12-30 12:50:00,21.72,21.72,21.71,21.72,1800.0,21.3218,21.3218,21.312,21.3218,1800.0
2011-12-30 13:00:00,21.71,21.74,21.71,21.74,10200.0,21.312,21.3414,21.312,21.3414,10200.0
2011-12-30 13:10:00,21.74,21.75,21.69,21.69,19200.0,21.3414,21.3512,21.2923,21.2923,19200.0
2011-12-30 13:20:00,21.69,21.69,21.65,21.65,7800.0,21.2923,21.2923,21.2531,21.2531,7800.0
2011-12-30 13:30:00,21.66,21.67,21.58,21.6,28900.0,21.2629,21.2727,21.1844,21.204,28900.0
2011-12-30 13:40:00,21.59,21.59,21.57,21.58,4000.0,21.1942,21.1942,21.1745,21.1844,4000.0
2011-12-30 13:50:00,21.58,21.58,21.57,21.57,4400.0,21.1844,21.1844,21.1745,21.1745,4400.0
2011-12-30 14:00:00,21.58,21.58,21.57,21.58,7400.0,21.1844,21.1844,21.1745,21.1844,7400.0
2011-12-30 14:10:00,21.57,21.61,21.57,21.61,18200.0,21.1745,21.2138,21.1745,21.2138,18200.0
2011-12-30 14:20:00,21.61,21.61,21.53,21.57,28600.0,21.2138,21.2138,21.1353,21.1745,28600.0
2011-12-30 14:30:00,21.57,21.61,21.57,21.61,10700.0,21.1745,21.2138,21.1745,21.2138,10700.0
2011-12-30 14:40:00,21.6,21.61,21.56,21.57,5900.0,21.204,21.2138,21.1647,21.1745,5900.0
2011-12-30 14:50:00,21.56,21.58,21.56,21.58,5600.0,21.1647,21.1844,21.1647,21.1844,5600.0
2011-12-30 15:00:00,21.58,21.61,21.57,21.6,9700.0,21.1844,21.2138,21.1745,21.204,9700.0
2011-12-30 15:10:00,21.61,21.61,21.58,21.59,9200.0,21.2138,21.2138,21.1844,21.1942,9200.0
2011-12-30 15:20:00,21.58,21.6,21.58,21.6,13000.0,21.1844,21.204,21.1844,21.204,13000.0
2011-12-30 15:30:00,21.59,21.6,21.59,21.6,10700.0,21.1942,21.204,21.1942,21.204,10700.0
2011-12-30 15:40:00,21.59,21.61,21.57,21.59,37300.0,21.1942,21.2138,21.1745,21.1942,37300.0
2011-12-30 15:50:00,21.59,21.6,21.53,21.54,101800.0,21.1942,21.204,21.1353,21.1451,101800.0
2012-01-03 09:30:00,22.04,22.15,21.88,22.14,54900.0,21.6359,21.7439,21.4789,21.7341,54900.0
2012-01-03 09:40:00,22.13,22.14,22.04,22.07,63900.0,21.7243,21.7341,21.6359,21.6654,63900.0
2012-01-03 09:50:00,22.08,22.08,21.98,22.02,42400.0,21.6752,21.6752,21.577,21.6163,42400.0
2012-01-03 10:00:00,22.03,22.16,21.99,22.15,120300.0,21.6261,21.7537,21.5868,21.7439,120300.0
2012-01-03 10:10:00,22.15,22.19,22.12,22.14,89300.0,21.7439,21.7832,21.7145,21.7341,89300.0
2012-01-03 10:20:00,22.14,22.17,22.08,22.09,50100.0,21.7341,21.7635,21.6752,21.685,50100.0
2012-01-03 10:30:00,22.09,22.1,22.01,22.01,18700.0,21.685,21.6948,21.6065,21.6065,18700.0
2012-01-03 10:40:00,22.02,22.03,21.97,22.0,21800.0,21.6163,21.6261,21.5672,21.5967,21800.0
2012-01-03 10:50:00,21.99,22.01,21.97,21.98,18900.0,21.5868,21.6065,21.5672,21.577,18900.0
2012-01-03 11:00:00,21.98,22.01,21.94,21.94,39000.0,21.577,21.6065,21.5378,21.5378,39000.0
2012-01-03 11:10:00,21.94,21.96,21.91,21.92,81900.0,21.5378,21.5574,21.5083,21.5181,81900.0
2012-01-03 11:20:00,21.92,21.92,21.86,21.87,24200.0,21.5181,21.5181,21.4592,21.469,24200.0
2012-01-03 11:30:00,21.88,21.88,21.81,21.86,41700.0,21.4789,21.4789,21.4101,21.4592,41700.0
2012-01-03 11:40:00,21.85,21.85,21.77,21.82,39200.0,21.4494,21.4494,21.3709,21.42,39200.0
2012-01-03 11:50:00,21.82,21.84,21.79,21.79,40300.0,21.42,21.4396,21.3905,21.3905,40300.0
2012-01-03 12:00:00,21.79,21.79,21.74,21.77,20900.0,21.3905,21.3905,21.3414,21.3709,20900.0
2012-01-03 12:10:00,21.77,21.77,21.73,21.75,13500.0,21.3709,21.3709,21.3316,21.3512,13500.0
2012-01-03 12:20:00,21.75,21.77,21.75,21.77,12400.0,21.3512,21.3709,21.3512,21.3709,12400.0
2012-01-03 12:30:00,21.77,21.77,21.59,21.6,43300.0,21.3709,21.3709,21.1942,21.204,43300.0
2012-01-03 12:40:00,21.59,21.63,21.56,21.56,31300.0,21.1942,21.2334,21.1647,21.1647,31300.0
2012-01-03 12:50:00,21.55,21.61,21.55,21.59,35600.0,21.1549,21.2138,21.1549,21.1942,35600.0
2012-01-03 13:00:00,21.58,21.64,21.5,21.54,112900.0,21.1844,21.2433,21.1058,21.1451,112900.0
2012-01-03 13:10:00,21.55,21.58,21.49,21.58,57200.0,21.1549,21.1844,21.096,21.1844,57200.0
2012-01-03 13:20:00,21.57,21.59,21.52,21.58,27700.0,21.1745,21.1942,21.1255,21.1844,27700.0
2012-01-03 13:30:00,21.58,21.58,21.55,21.56,31400.0,21.1844,21.1844,21.1549,21.1647,31400.0
2012-01-03 13:40:00,21.56,21.64,21.56,21.64,41700.0,21.1647,21.2433,21.1647,21.2433,41700.0
2012-01-03 13:50:00,21.65,21.66,21.64,21.65,17000.0,21.2531,21.2629,21.2433,21.2531,17000.0
2012-01-03 14:00:00,21.65,21.67,21.64,21.64,20600.0,21.2531,21.2727,21.2433,21.2433,20600.0
2012-01-03 14:10:00,21.65,21.66,21.61,21.64,39700.0,21.2531,21.2629,21.2138,21.2433,39700.0
2012-01-03 14:20:00,21.64,21.68,21.64,21.68,24000.0,21.2433,21.2825,21.2433,21.2825,24000.0
2012-01-03 14:30:00,21.68,21.71,21.66,21.67,44900.0,21.2825,21.312,21.2629,21.2727,44900.0
2012-01-03 14:40:00,21.67,21.67,21.61,21.61,92600.0,21.2727,21.2727,21.2138,21.2138,92600.0
2012-01-03 14:50:00,21.62,21.68,21.61,21.66,41800.0,21.2236,21.2825,21.2138,21.2629,41800.0
2012-01-03 15:00:00,21.66,21.66,21.63,21.65,43200.0,21.2629,21.2629,21.2334,21.2531,43200.0
2012-01-03 15:10:00,21.64,21.7,21.64,21.68,41800.0,21.2433,21.3022,21.2433,21.2825,41800.0
2012-01-03 15:20:00,21.68,21.69,21.56,21.57,120300.0,21.2825,21.2923,21.1647,21.1745,120300.0
2012-01-03 15:30:00,21.57,21.61,21.56,21.59,68800.0,21.1745,21.2138,21.1647,21.1942,68800.0
2012-01-03 15:40:00,21.59,21.65,21.59,21.63,75900.0,21.1942,21.2531,21.1942,21.2334,75900.0
2012-01-03 15:50:00,21.64,21.64,21.54,21.55,147400.0,21.2433,21.2433,21.1451,21.1549,147400.0
2012-01-04 09:30:00,21.44,21.52,21.37,21.41,37800.0,21.0469,21.1255,20.9782,21.0175,37800.0
2012-01-04 09:40:00,21.38,21.5,21.34,21.42,25200.0,20.988,21.1058,20.9488,21.0273,25200.0
2012-01-04 09:50:00,21.42,21.43,21.37,21.43,27600.0,21.0273,21.0371,20.9782,21.0371,27600.0
2012-01-04 10:00:00,21.43,21.44,21.29,21.29,46600.0,21.0371,21.0469,20.8997,20.8997,46600.0
2012-01-04 10:10:00,21.28,21.29,21.21,21.24,30200.0,20.8899,20.8997,20.8211,20.8506,30200.0
2012-01-04 10:20:00,21.24,21.28,21.23,21.25,6900.0,20.8506,20.8899,20.8408,20.8604,6900.0
2012-01-04 10:30:00,21.24,21.26,21.19,21.19,20500.0,20.8506,20.8702,20.8015,20.8015,20500.0
2012-01-04 10:40:00,21.2,21.23,21.19,21.23,14300.0,20.8113,20.8408,20.8015,20.8408,14300.0
2012-01-04 10:50:00,21.23,21.32,21.23,21.26,20900.0,20.8408,20.9291,20.8408,20.8702,20900.0
2012-01-04 11:00:00,21.26,21.36,21.26,21.34,31200.0,20.8702,20.9684,20.8702,20.9488,31200.0
2012-01-04 11:10:00,21.34,21.39,21.34,21.39,14700.0,20.9488,20.9978,20.9488,20.9978,14700.0
2012-01-04 11:20:00,21.39,21.42,21.35,21.37,45500.0,20.9978,21.0273,20.9586,20.9782,45500.0
2012-01-04 11:30:00,21.37,21.44,21.37,21.44,15300.0,20.9782,21.0469,20.9782,21.0469,15300.0
2012-01-04 11:40:00,21.44,21.47,21.42,21.43,11500.0,21.0469,21.0764,21.0273,21.0371,11500.0
2012-01-04 11:50:00,21.43,21.44,21.4,21.4,14100.0,21.0371,21.0469,21.0077,21.0077,14100.0
2012-01-04 12:00:00,21.41,21.5,21.38,21.5,38000.0,21.0175,21.1058,20.988,21.1058,38000.0
2012-01-04 12:10:00,21.5,21.55,21.49,21.55,12400.0,21.1058,21.1549,21.096,21.1549,12400.0
2012-01-04 12:20:00,21.56,21.56,21.53,21.53,6000.0,21.1647,21.1647,21.1353,21.1353,6000.0
2012-01-04 12:30:00,21.54,21.54,21.48,21.48,11900.0,21.1451,21.1451,21.0862,21.0862,11900.0
2012-01-04 12:40:00,21.49,21.55,21.48,21.54,17800.0,21.096,21.1549,21.0862,21.1451,17800.0
2012-01-04 12:50:00,21.55,21.55,21.52,21.53,17900.0,21.1549,21.1549,21.1255,21.1353,17900.0
2012-01-04 13:00:00,21.53,21.53,21.45,21.46,27500.0,21.1353,21.1353,21.0567,21.0666,27500.0
2012-01-04 13:10:00,21.46,21.47,21.39,21.39,22500.0,21.0666,21.0764,20.9978,20.9978,22500.0
2012-01-04 13:20:00,21.4,21.44,21.39,21.44,13300.0,21.0077,21.0469,20.9978,21.0469,13300.0
2012-01-04 13:30:00,21.44,21.47,21.44,21.47,10700.0,21.0469,21.0764,21.0469,21.0764,10700.0
2012-01-04 13:40:00,21.47,21.51,21.46,21.51,20100.0,21.0764,21.1156,21.0666,21.1156,20100.0
2012-01-04 13:50:00,21.51,21.55,21.5,21.54,26800.0,21.1156,21.1549,21.1058,21.1451,26800.0
2012-01-04 14:00:00,21.54,21.54,21.49,21.51,11500.0,21.1451,21.1451,21.096,21.1156,11500.0
2012-01-04 14:10:00,21.51,21.54,21.48,21.54,16500.0,21.1156,21.1451,21.0862,21.1451,16500.0
2012-01-04 14:20:00,21.53,21.56,21.52,21.55,18700.0,21.1353,21.1647,21.1255,21.1549,18700.0
2012-01-04 14:30:00,21.55,21.59,21.54,21.59,15000.0,21.1549,21.1942,21.1451,21.1942,15000.0
2012-01-04 14:40:00,21.59,21.64,21.59,21.6,18500.0,21.1942,21.2433,21.1942,21.204,18500.0
2012-01-04 14:50:00,21.6,21.64,21.59,21.64,16900.0,21.204,21.2433,21.1942,21.2433,16900.0
2012-01-04 15:00:00,21.62,21.65,21.61,21.64,30700.0,21.2236,21.2531,21.2138,21.2433,30700.0
2012-01-04 15:10:00,21.64,21.65,21.61,21.63,17000.0,21.2433,21.2531,21.2138,21.2334,17000.0
2012-01-04 15:20:00,21.63,21.65,21.62,21.64,19400.0,21.2334,21.2531,21.2236,21.2433,19400.0
2012-01-04 15:30:00,21.64,21.66,21.62,21.66,27000.0,21.2433,21.2629,21.2236,21.2629,27000.0
2012-01-04 15:40:00,21.66,21.68,21.63,21.65,28500.0,21.2629,21.2825,21.2334,21.2531,28500.0
2012-01-04 15:50:00,21.64,21.68,21.61,21.62,69600.0,21.2433,21.2825,21.2138,21.2236,69600.0
2012-01-05 09:30:00,21.5,21.6,21.47,21.48,13000.0,21.1058,21.204,21.0764,21.0862,13000.0
2012-01-05 09:40:00,21.47,21.47,21.33,21.37,11600.0,21.0764,21.0764,20.9389,20.9782,11600.0
2012-01-05 09:50:00,21.39,21.43,21.37,21.38,21800.0,20.9978,21.0371,20.9782,20.988,21800.0
2012-01-05 10:00:00,21.37,21.46,21.28,21.45,98800.0,20.9782,21.0666,20.8899,21.0567,98800.0
2012-01-05 10:10:00,21.45,21.53,21.41,21.52,10500.0,21.0567,21.1353,21.0175,21.1255,10500.0
2012-01-05 10:20:00,21.52,21.52,21.46,21.46,12800.0,21.1255,21.1255,21.0666,21.0666,12800.0
2012-01-05 10:30:00,21.46,21.53,21.43,21.48,31000.0,21.0666,21.1353,21.0371,21.0862,31000.0
2012-01-05 10:40:00,21.49,21.55,21.39,21.39,64100.0,21.096,21.1549,20.9978,20.9978,64100.0
2012-01-05 10:50:00,21.39,21.41,21.34,21.39,45100.0,20.9978,21.0175,20.9488,20.9978,45100.0
2012-01-05 11:00:00,21.39,21.43,21.38,21.38,28600.0,20.9978,21.0371,20.988,20.988,28600.0
2012-01-05 11:10:00,21.38,21.39,21.35,21.35,11800.0,20.988,20.9978,20.9586,20.9586,11800.0
2012-01-05 11:20:00,21.35,21.48,21.35,21.48,39800.0,20.9586,21.0862,20.9586,21.0862,39800.0
2012-01-05 11:30:00,21.48,21.5,21.48,21.5,26000.0,21.0862,21.1058,21.0862,21.1058,26000.0
2012-01-05 11:40:00,21.5,21.58,21.49,21.58,20300.0,21.1058,21.1844,21.096,21.1844,20300.0
2012-01-05 11:50:00,21.58,21.59,21.5,21.5,42700.0,21.1844,21.1942,21.1058,21.1058,42700.0
2012-01-05 12:00:00,21.51,21.61,21.49,21.61,22300.0,21.1156,21.2138,21.096,21.2138,22300.0
2012-01-05 12:10:00,21.61,21.69,21.61,21.69,18600.0,21.2138,21.2923,21.2138,21.2923,18600.0
2012-01-05 12:20:00,21.68,21.75,21.63,21.74,38900.0,21.2825,21.3512,21.2334,21.3414,38900.0
2012-01-05 12:30:00,21.74,21.76,21.73,21.75,25000.0,21.3414,21.3611,21.3316,21.3512,25000.0
2012-01-05 12:40:00,21.75,21.8,21.74,21.78,38400.0,21.3512,21.4003,21.3414,21.3807,38400.0
2012-01-05 12:50:00,21.77,21.85,21.76,21.85,29900.0,21.3709,21.4494,21.3611,21.4494,29900.0
2012-01-05 13:00:00,21.85,21.85,21.8,21.82,25700.0,21.4494,21.4494,21.4003,21.42,25700.0
2012-01-05 13:10:00,21.83,21.85,21.82,21.84,16300.0,21.4298,21.4494,21.42,21.4396,16300.0
2012-01-05 13:20:00,21.84,21.92,21.84,21.91,17800.0,21.4396,21.5181,21.4396,21.5083,17800.0
2012-01-05 13:30:00,21.91,21.94,21.89,21.89,20600.0,21.5083,21.5378,21.4887,21.4887,20600.0
2012-01-05 13:40:00,21.89,21.94,21.89,21.93,25300.0,21.4887,21.5378,21.4887,21.5279,25300.0
2012-01-05 13:50:00,21.94,21.94,21.92,21.94,19500.0,21.5378,21.5378,21.5181,21.5378,19500.0
2012-01-05 14:00:00,21.94,21.96,21.93,21.94,16300.0,21.5378,21.5574,21.5279,21.5378,16300.0
2012-01-05 14:10:00,21.94,21.95,21.92,21.93,32700.0,21.5378,21.5476,21.5181,21.5279,32700.0
2012-01-05 14:20:00,21.93,21.96,21.89,21.89,26300.0,21.5279,21.5574,21.4887,21.4887,26300.0
2012-01-05 14:30:00,21.89,21.93,21.86,21.87,21200.0,21.4887,21.5279,21.4592,21.469,21200.0
2012-01-05 14:40:00,21.87,21.91,21.87,21.89,16900.0,21.469,21.5083,21.469,21.4887,16900.0
2012-01-05 14:50:00,21.89,21.89,21.84,21.84,21900.0,21.4887,21.4887,21.4396,21.4396,21900.0
2012-01-05 15:00:00,21.84,21.9,21.83,21.88,34400.0,21.4396,21.4985,21.4298,21.4789,34400.0
2012-01-05 15:10:00,21.88,21.89,21.81,21.85,29100.0,21.4789,21.4887,21.4101,21.4494,29100.0
2012-01-05 15:20:00,21.85,21.9,21.84,21.87,42800.0,21.4494,21.4985,21.4396,21.469,42800.0
2012-01-05 15:30:00,21.87,21.88,21.84,21.86,36000.0,21.469,21.4789,21.4396,21.4592,36000.0
2012-01-05 15:40:00,21.87,21.92,21.87,21.9,60400.0,21.469,21.5181,21.469,21.4985,60400.0
2012-01-05 15:50:00,21.9,21.93,21.88,21.89,139000.0,21.4985,21.5279,21.4789,21.4887,139000.0
2012-01-06 09:30:00,21.84,21.92,21.83,21.83,20400.0,21.4396,21.5181,21.4298,21.4298,20400.0
2012-01-06 09:40:00,21.8,21.87,21.72,21.78,18700.0,21.4003,21.469,21.3218,21.3807,18700.0
2012-01-06 09:50:00,21.78,21.78,21.69,21.69,24100.0,21.3807,21.3807,21.2923,21.2923,24100.0
2012-01-06 10:00:00,21.69,21.71,21.65,21.68,28100.0,21.2923,21.312,21.2531,21.2825,28100.0
2012-01-06 10:10:00,21.69,21.72,21.66,21.7,34300.0,21.2923,21.3218,21.2629,21.3022,34300.0
2012-01-06 10:20:00,21.7,21.77,21.67,21.73,24600.0,21.3022,21.3709,21.2727,21.3316,24600.0
2012-01-06 10:30:00,21.73,21.79,21.73,21.79,11000.0,21.3316,21.3905,21.3316,21.3905,11000.0
2012-01-06 10:40:00,21.77,21.82,21.74,21.79,16800.0,21.3709,21.42,21.3414,21.3905,16800.0
2012-01-06 10:50:00,21.8,21.8,21.71,21.72,15300.0,21.4003,21.4003,21.312,21.3218,15300.0
2012-01-06 11:00:00,21.73,21.86,21.73,21.84,27000.0,21.3316,21.4592,21.3316,21.4396,27000.0
2012-01-06 11:10:00,21.83,21.83,21.78,21.82,8400.0,21.4298,21.4298,21.3807,21.42,8400.0
2012-01-06 11:20:00,21.81,21.81,21.78,21.78,9900.0,21.4101,21.4101,21.3807,21.3807,9900.0
2012-01-06 11:30:00,21.79,21.87,21.78,21.86,8600.0,21.3905,21.469,21.3807,21.4592,8600.0
2012-01-06 11:40:00,21.86,21.89,21.84,21.88,5200.0,21.4592,21.4887,21.4396,21.4789,5200.0
2012-01-06 11:50:00,21.88,21.89,21.84,21.87,19500.0,21.4789,21.4887,21.4396,21.469,19500.0
2012-01-06 12:00:00,21.87,21.87,21.81,21.81,5700.0,21.469,21.469,21.4101,21.4101,5700.0
2012-01-06 12:10:00,21.81,21.82,21.8,21.81,9100.0,21.4101,21.42,21.4003,21.4101,9100.0
2012-01-06 12:20:00,21.82,21.84,21.81,21.81,5700.0,21.42,21.4396,21.4101,21.4101,5700.0
2012-01-06 12:30:00,21.81,21.84,21.78,21.78,10800.0,21.4101,21.4396,21.3807,21.3807,10800.0
2012-01-06 12:40:00,21.78,21.79,21.72,21.75,23500.0,21.3807,21.3905,21.3218,21.3512,23500.0
2012-01-06 12:50:00,21.76,21.78,21.73,21.74,14100.0,21.3611,21.3807,21.3316,21.3414,14100.0
2012-01-06 13:00:00,21.74,21.78,21.74,21.78,11600.0,21.3414,21.3807,21.3414,21.3807,11600.0
2012-01-06 13:10:00,21.75,21.75,21.7,21.72,13400.0,21.3512,21.3512,21.3022,21.3218,13400.0
2012-01-06 13:20:00,21.72,21.73,21.68,21.71,10300.0,21.3218,21.3316,21.2825,21.312,10300.0
2012-01-06 13:30:00,21.71,21.74,21.67,21.73,11800.0,21.312,21.3414,21.2727,21.3316,11800.0
2012-01-06 13:40:00,21.73,21.76,21.73,21.76,9500.0,21.3316,21.3611,21.3316,21.3611,9500.0
2012-01-06 13:50:00,21.76,21.84,21.76,21.81,17400.0,21.3611,21.4396,21.3611,21.4101,17400.0
2012-01-06 14:00:00,21.81,21.85,21.81,21.84,12000.0,21.4101,21.4494,21.4101,21.4396,12000.0
2012-01-06 14:10:00,21.83,21.83,21.77,21.77,9100.0,21.4298,21.4298,21.3709,21.3709,9100.0
2012-01-06 14:20:00,21.78,21.8,21.78,21.79,6700.0,21.3807,21.4003,21.3807,21.3905,6700.0
2012-01-06 14:30:00,21.78,21.81,21.77,21.81,12300.0,21.3807,21.4101,21.3709,21.4101,12300.0
2012-01-06 14:40:00,21.8,21.82,21.76,21.77,13000.0,21.4003,21.42,21.3611,21.3709,13000.0
2012-01-06 14:50:00,21.78,21.78,21.74,21.75,12500.0,21.3807,21.3807,21.3414,21.3512,12500.0
2012-01-06 15:00:00,21.75,21.8,21.74,21.78,11900.0,21.3512,21.4003,21.3414,21.3807,11900.0
2012-01-06 15:10:00,21.79,21.8,21.74,21.74,25900.0,21.3905,21.4003,21.3414,21.3414,25900.0
2012-01-06 15:20:00,21.75,21.76,21.74,21.75,9900.0,21.3512,21.3611,21.3414,21.3512,9900.0
2012-01-06 15:30:00,21.75,21.77,21.72,21.72,40100.0,21.3512,21.3709,21.3218,21.3218,40100.0
2012-01-06 15:40:00,21.73,21.75,21.71,21.74,56200.0,21.3316,21.3512,21.312,21.3414,56200.0
2012-01-06 15:50:00,21.75,21.75,21.68,21.71,96700.0,21.3512,21.3512,21.2825,21.312,96700.0
2012-01-09 09:30:00,21.8,21.84,21.67,21.74,12300.0,21.4003,21.4396,21.2727,21.3414,12300.0
2012-01-09 09:40:00,21.76,21.77,21.7,21.73,7600.0,21.3611,21.3709,21.3022,21.3316,7600.0
2012-01-09 09:50:00,21.76,21.84,21.76,21.84,7700.0,21.3611,21.4396,21.3611,21.4396,7700.0
2012-01-09 10:00:00,21.82,21.88,21.8,21.88,21500.0,21.42,21.4789,21.4003,21.4789,21500.0
2012-01-09 10:10:00,21.89,21.92,21.86,21.89,17600.0,21.4887,21.5181,21.4592,21.4887,17600.0
2012-01-09 10:20:00,21.91,21.92,21.88,21.88,10800.0,21.5083,21.5181,21.4789,21.4789,10800.0
2012-01-09 10:30:00,21.89,21.93,21.8,21.8,12000.0,21.4887,21.5279,21.4003,21.4003,12000.0
2012-01-09 10:40:00,21.81,21.82,21.73,21.74,13600.0,21.4101,21.42,21.3316,21.3414,13600.0
2012-01-09 10:50:00,21.74,21.76,21.7,21.71,10800.0,21.3414,21.3611,21.3022,21.312,10800.0
2012-01-09 11:00:00,21.71,21.72,21.65,21.67,17300.0,21.312,21.3218,21.2531,21.2727,17300.0
2012-01-09 11:10:00,21.66,21.67,21.6,21.64,18300.0,21.2629,21.2727,21.204,21.2433,18300.0
2012-01-09 11:20:00,21.63,21.67,21.61,21.66,9400.0,21.2334,21.2727,21.2138,21.2629,9400.0
2012-01-09 11:30:00,21.66,21.67,21.61,21.67,10000.0,21.2629,21.2727,21.2138,21.2727,10000.0
2012-01-09 11:40:00,21.66,21.73,21.66,21.7,10700.0,21.2629,21.3316,21.2629,21.3022,10700.0
2012-01-09 11:50:00,21.71,21.74,21.7,21.71,10200.0,21.312,21.3414,21.3022,21.312,10200.0
2012-01-09 12:00:00,21.72,21.73,21.67,21.67,23400.0,21.3218,21.3316,21.2727,21.2727,23400.0
2012-01-09 12:10:00,21.66,21.67,21.63,21.65,17200.0,21.2629,21.2727,21.2334,21.2531,17200.0
2012-01-09 12:20:00,21.65,21.7,21.63,21.7,17700.0,21.2531,21.3022,21.2334,21.3022,17700.0
2012-01-09 12:30:00,21.7,21.7,21.67,21.67,12300.0,21.3022,21.3022,21.2727,21.2727,12300.0
2012-01-09 12:40:00,21.67,21.67,21.63,21.63,15900.0,21.2727,21.2727,21.2334,21.2334,15900.0
2012-01-09 12:50:00,21.63,21.64,21.62,21.64,16600.0,21.2334,21.2433,21.2236,21.2433,16600.0
2012-01-09 13:00:00,21.63,21.66,21.62,21.66,33900.0,21.2334,21.2629,21.2236,21.2629,33900.0
2012-01-09 13:10:00,21.66,21.67,21.63,21.65,25600.0,21.2629,21.2727,21.2334,21.2531,25600.0
2012-01-09 13:20:00,21.65,21.65,21.64,21.64,19200.0,21.2531,21.2531,21.2433,21.2433,19200.0
2012-01-09 13:30:00,21.65,21.65,21.62,21.63,24400.0,21.2531,21.2531,21.2236,21.2334,24400.0
2012-01-09 13:40:00,21.62,21.66,21.62,21.66,35900.0,21.2236,21.2629,21.2236,21.2629,35900.0
2012-01-09 13:50:00,21.66,21.66,21.64,21.66,31400.0,21.2629,21.2629,21.2433,21.2629,31400.0
2012-01-09 14:00:00,21.65,21.67,21.65,21.67,32100.0,21.2531,21.2727,21.2531,21.2727,32100.0
2012-01-09 14:10:00,21.67,21.67,21.64,21.64,26700.0,21.2727,21.2727,21.2433,21.2433,26700.0
2012-01-09 14:20:00,21.64,21.66,21.64,21.65,41600.0,21.2433,21.2629,21.2433,21.2531,41600.0
2012-01-09 14:30:00,21.65,21.69,21.65,21.68,34200.0,21.2531,21.2923,21.2531,21.2825,34200.0
2012-01-09 14:40:00,21.69,21.69,21.61,21.62,50200.0,21.2923,21.2923,21.2138,21.2236,50200.0
2012-01-09 14:50:00,21.63,21.63,21.59,21.59,21400.0,21.2334,21.2334,21.1942,21.1942,21400.0
2012-01-09 15:00:00,21.6,21.62,21.59,21.62,33100.0,21.204,21.2236,21.1942,21.2236,33100.0
2012-01-09 15:10:00,21.62,21.62,21.59,21.61,34700.0,21.2236,21.2236,21.1942,21.2138,34700.0
2012-01-09 15:20:00,21.61,21.61,21.59,21.6,38800.0,21.2138,21.2138,21.1942,21.204,38800.0
2012-01-09 15:30:00,21.6,21.6,21.59,21.6,46500.0,21.204,21.204,21.1942,21.204,46500.0
2012-01-09 15:40:00,21.6,21.65,21.6,21.61,91700.0,21.204,21.2531,21.204,21.2138,91700.0
2012-01-09 15:50:00,21.61,21.62,21.59,21.6,145800.0,21.2138,21.2236,21.1942,21.204,145800.0
2012-01-10 09:30:00,21.96,22.13,21.92,22.05,28000.0,21.5574,21.7243,21.5181,21.6457,28000.0
2012-01-10 09:40:00,22.05,22.12,22.01,22.12,21900.0,21.6457,21.7145,21.6065,21.7145,21900.0
2012-01-10 09:50:00,22.11,22.13,22.08,22.11,18700.0,21.7046,21.7243,21.6752,21.7046,18700.0
2012-01-10 10:00:00,22.11,22.25,22.11,22.25,31500.0,21.7046,21.8421,21.7046,21.8421,31500.0
2012-01-10 10:10:00,22.25,22.3,22.24,22.28,32700.0,21.8421,21.8912,21.8323,21.8715,32700.0
2012-01-10 10:20:00,22.29,22.3,22.22,22.24,34100.0,21.8813,21.8912,21.8126,21.8323,34100.0
2012-01-10 10:30:00,22.24,22.29,22.23,22.28,23300.0,21.8323,21.8813,21.8224,21.8715,23300.0
2012-01-10 10:40:00,22.27,22.28,22.15,22.16,50700.0,21.8617,21.8715,21.7439,21.7537,50700.0
2012-01-10 10:50:00,22.17,22.22,22.16,22.2,27100.0,21.7635,21.8126,21.7537,21.793,27100.0
2012-01-10 11:00:00,22.19,22.19,22.09,22.12,15500.0,21.7832,21.7832,21.685,21.7145,15500.0
2012-01-10 11:10:00,22.11,22.13,22.08,22.1,12700.0,21.7046,21.7243,21.6752,21.6948,12700.0
2012-01-10 11:20:00,22.1,22.13,22.06,22.06,7400.0,21.6948,21.7243,21.6556,21.6556,7400.0
2012-01-10 11:30:00,22.06,22.1,22.02,22.05,29000.0,21.6556,21.6948,21.6163,21.6457,29000.0
2012-01-10 11:40:00,22.05,22.1,22.05,22.1,7200.0,21.6457,21.6948,21.6457,21.6948,7200.0
2012-01-10 11:50:00,22.1,22.12,22.08,22.08,9700.0,21.6948,21.7145,21.6752,21.6752,9700.0
2012-01-10 12:00:00,22.09,22.1,22.06,22.09,7400.0,21.685,21.6948,21.6556,21.685,7400.0
2012-01-10 12:10:00,22.09,22.09,22.05,22.05,2900.0,21.685,21.685,21.6457,21.6457,2900.0
2012-01-10 12:20:00,22.04,22.05,21.98,22.0,8400.0,21.6359,21.6457,21.577,21.5967,8400.0
2012-01-10 12:30:00,21.99,22.01,21.96,21.97,17400.0,21.5868,21.6065,21.5574,21.5672,17400.0
2012-01-10 12:40:00,21.97,21.99,21.96,21.97,12100.0,21.5672,21.5868,21.5574,21.5672,12100.0
2012-01-10 12:50:00,21.98,21.98,21.96,21.98,5400.0,21.577,21.577,21.5574,21.577,5400.0
2012-01-10 13:00:00,21.98,21.98,21.94,21.95,14700.0,21.577,21.577,21.5378,21.5476,14700.0
2012-01-10 13:10:00,21.94,21.96,21.92,21.94,19500.0,21.5378,21.5574,21.5181,21.5378,19500.0
2012-01-10 13:20:00,21.93,21.94,21.9,21.92,10800.0,21.5279,21.5378,21.4985,21.5181,10800.0
2012-01-10 13:30:00,21.92,21.99,21.92,21.98,22300.0,21.5181,21.5868,21.5181,21.577,22300.0
2012-01-10 13:40:00,21.99,21.99,21.94,21.94,10000.0,21.5868,21.5868,21.5378,21.5378,10000.0
2012-01-10 13:50:00,21.95,21.96,21.92,21.92,11400.0,21.5476,21.5574,21.5181,21.5181,11400.0
2012-01-10 14:00:00,21.92,21.93,21.89,21.91,12300.0,21.5181,21.5279,21.4887,21.5083,12300.0
2012-01-10 14:10:00,21.92,21.94,21.91,21.94,8600.0,21.5181,21.5378,21.5083,21.5378,8600.0
2012-01-10 14:20:00,21.95,21.95,21.94,21.94,8900.0,21.5476,21.5476,21.5378,21.5378,8900.0
2012-01-10 14:30:00,21.93,21.96,21.92,21.95,16000.0,21.5279,21.5574,21.5181,21.5476,16000.0
2012-01-10 14:40:00,21.95,21.99,21.93,21.98,14900.0,21.5476,21.5868,21.5279,21.577,14900.0
2012-01-10 14:50:00,21.99,21.99,21.95,21.98,18100.0,21.5868,21.5868,21.5476,21.577,18100.0
2012-01-10 15:00:00,21.98,21.99,21.97,21.98,10500.0,21.577,21.5868,21.5672,21.577,10500.0
2012-01-10 15:10:00,21.97,21.98,21.93,21.94,23200.0,21.5672,21.577,21.5279,21.5378,23200.0
2012-01-10 15:20:00,21.94,21.99,21.93,21.96,35000.0,21.5378,21.5868,21.5279,21.5574,35000.0
2012-01-10 15:30:00,21.96,21.97,21.93,21.94,29300.0,21.5574,21.5672,21.5279,21.5378,29300.0
2012-01-10 15:40:00,21.95,21.99,21.94,21.99,29500.0,21.5476,21.5868,21.5378,21.5868,29500.0
2012-01-10 15:50:00,21.99,22.04,21.97,22.02,206200.0,21.5868,21.6359,21.5672,21.6163,206200.0
2012-01-11 09:30:00,21.88,21.93,21.83,21.88,18600.0,21.4789,21.5279,21.4298,21.4789,18600.0
2012-01-11 09:40:00,21.9,22.14,21.9,22.12,14900.0,21.4985,21.7341,21.4985,21.7145,14900.0
2012-01-11 09:50:00,22.13,22.13,22.07,22.12,13400.0,21.7243,21.7243,21.6654,21.7145,13400.0
2012-01-11 10:00:00,22.11,22.15,22.08,22.12,25800.0,21.7046,21.7439,21.6752,21.7145,25800.0
2012-01-11 10:10:00,22.13,22.17,22.13,22.17,13200.0,21.7243,21.7635,21.7243,21.7635,13200.0
2012-01-11 10:20:00,22.17,22.2,22.15,22.17,14200.0,21.7635,21.793,21.7439,21.7635,14200.0
2012-01-11 10:30:00,22.16,22.2,22.14,22.18,16300.0,21.7537,21.793,21.7341,21.7734,16300.0
2012-01-11 10:40:00,22.19,22.2,22.14,22.15,27900.0,21.7832,21.793,21.7341,21.7439,27900.0
2012-01-11 10:50:00,22.15,22.15,22.06,22.06,9600.0,21.7439,21.7439,21.6556,21.6556,9600.0
2012-01-11 11:00:00,22.06,22.1,21.99,22.03,38300.0,21.6556,21.6948,21.5868,21.6261,38300.0
2012-01-11 11:10:00,22.03,22.09,22.02,22.09,25900.0,21.6261,21.685,21.6163,21.685,25900.0
2012-01-11 11:20:00,22.09,22.15,22.09,22.12,22600.0,21.685,21.7439,21.685,21.7145,22600.0
2012-01-11 11:30:00,22.1,22.18,22.09,22.14,42700.0,21.6948,21.7734,21.685,21.7341,42700.0
2012-01-11 11:40:00,22.15,22.17,22.13,22.16,8700.0,21.7439,21.7635,21.7243,21.7537,8700.0
2012-01-11 11:50:00,22.15,22.15,22.11,22.12,15900.0,21.7439,21.7439,21.7046,21.7145,15900.0
2012-01-11 12:00:00,22.12,22.12,22.07,22.1,39000.0,21.7145,21.7145,21.6654,21.6948,39000.0
2012-01-11 12:10:00,22.1,22.11,22.07,22.1,35000.0,21.6948,21.7046,21.6654,21.6948,35000.0
2012-01-11 12:20:00,22.1,22.1,22.06,22.06,6600.0,21.6948,21.6948,21.6556,21.6556,6600.0
2012-01-11 12:30:00,22.07,22.07,22.03,22.05,43800.0,21.6654,21.6654,21.6261,21.6457,43800.0
2012-01-11 12:40:00,22.05,22.07,22.03,22.06,7000.0,21.6457,21.6654,21.6261,21.6556,7000.0
2012-01-11 12:50:00,22.06,22.06,22.04,22.04,4700.0,21.6556,21.6556,21.6359,21.6359,4700.0
2012-01-11 13:00:00,22.05,22.11,22.04,22.08,17100.0,21.6457,21.7046,21.6359,21.6752,17100.0
2012-01-11 13:10:00,22.09,22.09,22.04,22.04,9300.0,21.685,21.685,21.6359,21.6359,9300.0
2012-01-11 13:20:00,22.05,22.1,22.04,22.1,7100.0,21.6457,21.6948,21.6359,21.6948,7100.0
2012-01-11 13:30:00,22.1,22.11,22.08,22.09,19100.0,21.6948,21.7046,21.6752,21.685,19100.0
2012-01-11 13:40:00,22.09,22.1,22.02,22.02,69500.0,21.685,21.6948,21.6163,21.6163,69500.0
2012-01-11 13:50:00,22.03,22.04,21.97,21.98,8300.0,21.6261,21.6359,21.5672,21.577,8300.0
2012-01-11 14:00:00,21.99,22.02,21.97,21.99,22200.0,21.5868,21.6163,21.5672,21.5868,22200.0
2012-01-11 14:10:00,21.99,22.04,21.99,22.03,7900.0,21.5868,21.6359,21.5868,21.6261,7900.0
2012-01-11 14:20:00,22.03,22.03,21.98,22.02,23200.0,21.6261,21.6261,21.577,21.6163,23200.0
2012-01-11 14:30:00,22.02,22.04,22.01,22.04,7500.0,21.6163,21.6359,21.6065,21.6359,7500.0
2012-01-11 14:40:00,22.04,22.09,22.03,22.05,22600.0,21.6359,21.685,21.6261,21.6457,22600.0
2012-01-11 14:50:00,22.05,22.05,22.01,22.03,10000.0,21.6457,21.6457,21.6065,21.6261,10000.0
2012-01-11 15:00:00,22.03,22.06,22.02,22.05,10000.0,21.6261,21.6556,21.6163,21.6457,10000.0
2012-01-11 15:10:00,22.06,22.06,22.05,22.06,5900.0,21.6556,21.6556,21.6457,21.6556,5900.0
2012-01-11 15:20:00,22.06,22.1,22.05,22.1,32900.0,21.6556,21.6948,21.6457,21.6948,32900.0
2012-01-11 15:30:00,22.1,22.1,22.08,22.09,38400.0,21.6948,21.6948,21.6752,21.685,38400.0
2012-01-11 15:40:00,22.09,22.09,22.07,22.08,28300.0,21.685,21.685,21.6654,21.6752,28300.0
2012-01-11 15:50:00,22.09,22.1,22.02,22.04,113100.0,21.685,21.6948,21.6163,21.6359,113100.0
2012-01-12 09:30:00,22.13,22.18,22.13,22.16,28500.0,21.7243,21.7734,21.7243,21.7537,28500.0
2012-01-12 09:40:00,22.15,22.16,21.99,22.01,19000.0,21.7439,21.7537,21.5868,21.6065,19000.0
2012-01-12 09:50:00,22.03,22.17,22.03,22.16,8600.0,21.6261,21.7635,21.6261,21.7537,8600.0
2012-01-12 10:00:00,22.16,22.17,22.03,22.07,22400.0,21.7537,21.7635,21.6261,21.6654,22400.0
2012-01-12 10:10:00,22.07,22.09,21.97,21.98,17500.0,21.6654,21.685,21.5672,21.577,17500.0
2012-01-12 10:20:00,22.0,22.06,21.99,22.05,10700.0,21.5967,21.6556,21.5868,21.6457,10700.0
2012-01-12 10:30:00,22.05,22.05,22.0,22.02,7600.0,21.6457,21.6457,21.5967,21.6163,7600.0
2012-01-12 10:40:00,22.02,22.02,21.95,21.98,13900.0,21.6163,21.6163,21.5476,21.577,13900.0
2012-01-12 10:50:00,21.98,22.01,21.97,21.98,13600.0,21.577,21.6065,21.5672,21.577,13600.0
2012-01-12 11:00:00,21.97,22.07,21.95,22.04,15800.0,21.5672,21.6654,21.5476,21.6359,15800.0
2012-01-12 11:10:00,22.05,22.05,22.01,22.02,12100.0,21.6457,21.6457,21.6065,21.6163,12100.0
2012-01-12 11:20:00,22.03,22.05,22.0,22.04,19100.0,21.6261,21.6457,21.5967,21.6359,19100.0
2012-01-12 11:30:00,22.05,22.06,22.01,22.06,13800.0,21.6457,21.6556,21.6065,21.6556,13800.0
2012-01-12 11:40:00,22.07,22.07,22.04,22.06,10600.0,21.6654,21.6654,21.6359,21.6556,10600.0
2012-01-12 11:50:00,22.06,22.11,22.05,22.1,8700.0,21.6556,21.7046,21.6457,21.6948,8700.0
2012-01-12 12:00:00,22.1,22.1,22.07,22.08,20500.0,21.6948,21.6948,21.6654,21.6752,20500.0
2012-01-12 12:10:00,22.08,22.11,22.07,22.1,18100.0,21.6752,21.7046,21.6654,21.6948,18100.0
2012-01-12 12:20:00,22.1,22.1,22.09,22.1,4700.0,21.6948,21.6948,21.685,21.6948,4700.0
2012-01-12 12:30:00,22.09,22.09,22.06,22.07,16700.0,21.685,21.685,21.6556,21.6654,16700.0
2012-01-12 12:40:00,22.06,22.07,22.05,22.07,9100.0,21.6556,21.6654,21.6457,21.6654,9100.0
2012-01-12 12:50:00,22.06,22.09,22.06,22.09,60600.0,21.6556,21.685,21.6556,21.685,60600.0
2012-01-12 13:00:00,22.1,22.15,22.1,22.13,28500.0,21.6948,21.7439,21.6948,21.7243,28500.0
2012-01-12 13:10:00,22.13,22.17,22.13,22.14,11700.0,21.7243,21.7635,21.7243,21.7341,11700.0
2012-01-12 13:20:00,22.14,22.18,22.14,22.18,10300.0,21.7341,21.7734,21.7341,21.7734,10300.0
2012-01-12 13:30:00,22.19,22.19,22.13,22.14,13800.0,21.7832,21.7832,21.7243,21.7341,13800.0
2012-01-12 13:40:00,22.14,22.19,22.14,22.19,11200.0,21.7341,21.7832,21.7341,21.7832,11200.0
2012-01-12 13:50:00,22.18,22.21,22.15,22.15,20700.0,21.7734,21.8028,21.7439,21.7439,20700.0
2012-01-12 14:00:00,22.14,22.14,22.05,22.07,66000.0,21.7341,21.7341,21.6457,21.6654,66000.0
2012-01-12 14:10:00,22.08,22.13,22.07,22.12,26900.0,21.6752,21.7243,21.6654,21.7145,26900.0
2012-01-12 14:20:00,22.13,22.14,22.11,22.11,20200.0,21.7243,21.7341,21.7046,21.7046,20200.0
2012-01-12 14:30:00,22.12,22.15,22.11,22.15,20700.0,21.7145,21.7439,21.7046,21.7439,20700.0
2012-01-12 14:40:00,22.15,22.16,22.13,22.14,21800.0,21.7439,21.7537,21.7243,21.7341,21800.0
2012-01-12 14:50:00,22.13,22.16,22.13,22.15,38900.0,21.7243,21.7537,21.7243,21.7439,38900.0
2012-01-12 15:00:00,22.15,22.16,22.14,22.15,21700.0,21.7439,21.7537,21.7341,21.7439,21700.0
2012-01-12 15:10:00,22.14,22.17,22.13,22.15,34400.0,21.7341,21.7635,21.7243,21.7439,34400.0
2012-01-12 15:20:00,22.16,22.18,22.15,22.16,35300.0,21.7537,21.7734,21.7439,21.7537,35300.0
2012-01-12 15:30:00,22.17,22.17,22.12,22.13,34300.0,21.7635,21.7635,21.7145,21.7243,34300.0
2012-01-12 15:40:00,22.13,22.19,22.12,22.17,59100.0,21.7243,21.7832,21.7145,21.7635,59100.0
2012-01-12 15:50:00,22.18,22.18,22.11,22.13,107600.0,21.7734,21.7734,21.7046,21.7243,107600.0
2012-01-13 09:30:00,21.97,22.02,21.85,21.85,32600.0,21.5672,21.6163,21.4494,21.4494,32600.0
2012-01-13 09:40:00,21.87,21.91,21.77,21.87,20900.0,21.469,21.5083,21.3709,21.469,20900.0
2012-01-13 09:50:00,21.87,21.89,21.8,21.88,17200.0,21.469,21.4887,21.4003,21.4789,17200.0
2012-01-13 10:00:00,21.88,21.88,21.69,21.71,27200.0,21.4789,21.4789,21.2923,21.312,27200.0
2012-01-13 10:10:00,21.71,21.71,21.63,21.64,26600.0,21.312,21.312,21.2334,21.2433,26600.0
2012-01-13 10:20:00,21.64,21.67,21.55,21.67,27000.0,21.2433,21.2727,21.1549,21.2727,27000.0
2012-01-13 10:30:00,21.67,21.68,21.62,21.63,18400.0,21.2727,21.2825,21.2236,21.2334,18400.0
2012-01-13 10:40:00,21.62,21.69,21.61,21.69,15600.0,21.2236,21.2923,21.2138,21.2923,15600.0
2012-01-13 10:50:00,21.69,21.78,21.69,21.75,15500.0,21.2923,21.3807,21.2923,21.3512,15500.0
2012-01-13 11:00:00,21.75,21.87,21.75,21.86,16500.0,21.3512,21.469,21.3512,21.4592,16500.0
2012-01-13 11:10:00,21.85,21.88,21.81,21.83,14300.0,21.4494,21.4789,21.4101,21.4298,14300.0
2012-01-13 11:20:00,21.83,21.91,21.83,21.91,15400.0,21.4298,21.5083,21.4298,21.5083,15400.0
2012-01-13 11:30:00,21.91,21.93,21.88,21.89,17000.0,21.5083,21.5279,21.4789,21.4887,17000.0
2012-01-13 11:40:00,21.89,21.9,21.82,21.83,12900.0,21.4887,21.4985,21.42,21.4298,12900.0
2012-01-13 11:50:00,21.83,21.87,21.81,21.84,17100.0,21.4298,21.469,21.4101,21.4396,17100.0
2012-01-13 12:00:00,21.85,21.88,21.84,21.88,40600.0,21.4494,21.4789,21.4396,21.4789,40600.0
2012-01-13 12:10:00,21.88,21.88,21.84,21.85,13000.0,21.4789,21.4789,21.4396,21.4494,13000.0
2012-01-13 12:20:00,21.85,21.87,21.84,21.85,17600.0,21.4494,21.469,21.4396,21.4494,17600.0
2012-01-13 12:30:00,21.85,21.85,21.81,21.81,6200.0,21.4494,21.4494,21.4101,21.4101,6200.0
2012-01-13 12:40:00,21.82,21.85,21.79,21.82,8300.0,21.42,21.4494,21.3905,21.42,8300.0
2012-01-13 12:50:00,21.82,21.85,21.82,21.84,7300.0,21.42,21.4494,21.42,21.4396,7300.0
2012-01-13 13:00:00,21.85,21.85,21.77,21.81,15500.0,21.4494,21.4494,21.3709,21.4101,15500.0
2012-01-13 13:10:00,21.8,21.84,21.78,21.84,17600.0,21.4003,21.4396,21.3807,21.4396,17600.0
2012-01-13 13:20:00,21.84,21.88,21.83,21.87,24400.0,21.4396,21.4789,21.4298,21.469,24400.0
2012-01-13 13:30:00,21.86,21.87,21.84,21.84,12200.0,21.4592,21.469,21.4396,21.4396,12200.0
2012-01-13 13:40:00,21.84,21.88,21.83,21.87,10400.0,21.4396,21.4789,21.4298,21.469,10400.0
2012-01-13 13:50:00,21.88,21.94,21.87,21.91,15500.0,21.4789,21.5378,21.469,21.5083,15500.0
2012-01-13 14:00:00,21.92,21.92,21.88,21.9,18200.0,21.5181,21.5181,21.4789,21.4985,18200.0
2012-01-13 14:10:00,21.9,21.92,21.9,21.91,13900.0,21.4985,21.5181,21.4985,21.5083,13900.0
2012-01-13 14:20:00,21.91,21.96,21.9,21.95,14500.0,21.5083,21.5574,21.4985,21.5476,14500.0
2012-01-13 14:30:00,21.95,21.96,21.93,21.94,12600.0,21.5476,21.5574,21.5279,21.5378,12600.0
2012-01-13 14:40:00,21.94,21.95,21.93,21.95,11500.0,21.5378,21.5476,21.5279,21.5476,11500.0
2012-01-13 14:50:00,21.95,21.95,21.94,21.95,15600.0,21.5476,21.5476,21.5378,21.5476,15600.0
2012-01-13 15:00:00,21.95,22.02,21.95,22.02,15900.0,21.5476,21.6163,21.5476,21.6163,15900.0
2012-01-13 15:10:00,22.02,22.03,22.01,22.03,10100.0,21.6163,21.6261,21.6065,21.6261,10100.0
2012-01-13 15:20:00,22.02,22.06,22.0,22.05,80600.0,21.6163,21.6556,21.5967,21.6457,80600.0
2012-01-13 15:30:00,22.05,22.06,22.01,22.01,32100.0,21.6457,21.6556,21.6065,21.6065,32100.0
2012-01-13 15:40:00,22.01,22.04,22.0,22.03,36700.0,21.6065,21.6359,21.5967,21.6261,36700.0
2012-01-13 15:50:00,22.02,22.03,22.0,22.03,82300.0,21.6163,21.6261,21.5967,21.6261,82300.0
2012-01-17 09:30:00,22.3,22.35,22.09,22.28,30400.0,21.8912,21.9402,21.685,21.8715,30400.0
2012-01-17 09:40:00,22.28,22.29,22.1,22.18,21200.0,21.8715,21.8813,21.6948,21.7734,21200.0
2012-01-17 09:50:00,22.18,22.19,22.01,22.04,8100.0,21.7734,21.7832,21.6065,21.6359,8100.0
2012-01-17 10:00:00,22.04,22.06,21.98,21.98,34700.0,21.6359,21.6556,21.577,21.577,34700.0
2012-01-17 10:10:00,21.98,21.98,21.92,21.92,17600.0,21.577,21.577,21.5181,21.5181,17600.0
2012-01-17 10:20:00,21.92,21.99,21.91,21.99,14900.0,21.5181,21.5868,21.5083,21.5868,14900.0
2012-01-17 10:30:00,21.98,22.0,21.91,21.94,25400.0,21.577,21.5967,21.5083,21.5378,25400.0
2012-01-17 10:40:00,21.93,21.96,21.93,21.94,12400.0,21.5279,21.5574,21.5279,21.5378,12400.0
2012-01-17 10:50:00,21.94,21.98,21.91,21.97,27000.0,21.5378,21.577,21.5083,21.5672,27000.0
2012-01-17 11:00:00,21.97,21.99,21.95,21.95,38100.0,21.5672,21.5868,21.5476,21.5476,38100.0
2012-01-17 11:10:00,21.95,21.97,21.93,21.93,55500.0,21.5476,21.5672,21.5279,21.5279,55500.0
2012-01-17 11:20:00,21.93,21.94,21.81,21.83,38300.0,21.5279,21.5378,21.4101,21.4298,38300.0
2012-01-17 11:30:00,21.82,21.87,21.82,21.86,32300.0,21.42,21.469,21.42,21.4592,32300.0
2012-01-17 11:40:00,21.87,21.87,21.83,21.84,29900.0,21.469,21.469,21.4298,21.4396,29900.0
2012-01-17 11:50:00,21.84,21.85,21.8,21.82,20500.0,21.4396,21.4494,21.4003,21.42,20500.0
2012-01-17 12:00:00,21.82,21.85,21.82,21.82,22700.0,21.42,21.4494,21.42,21.42,22700.0
2012-01-17 12:10:00,21.82,21.86,21.81,21.81,32500.0,21.42,21.4592,21.4101,21.4101,32500.0
2012-01-17 12:20:00,21.82,21.82,21.74,21.74,24900.0,21.42,21.42,21.3414,21.3414,24900.0
2012-01-17 12:30:00,21.74,21.77,21.72,21.77,43800.0,21.3414,21.3709,21.3218,21.3709,43800.0
2012-01-17 12:40:00,21.77,21.78,21.75,21.75,24200.0,21.3709,21.3807,21.3512,21.3512,24200.0
2012-01-17 12:50:00,21.75,21.77,21.7,21.74,31800.0,21.3512,21.3709,21.3022,21.3414,31800.0
2012-01-17 13:00:00,21.74,21.78,21.72,21.72,23600.0,21.3414,21.3807,21.3218,21.3218,23600.0
2012-01-17 13:10:00,21.72,21.74,21.7,21.7,23100.0,21.3218,21.3414,21.3022,21.3022,23100.0
2012-01-17 13:20:00,21.71,21.71,21.65,21.66,22300.0,21.312,21.312,21.2531,21.2629,22300.0
2012-01-17 13:30:00,21.66,21.68,21.64,21.67,16500.0,21.2629,21.2825,21.2433,21.2727,16500.0
2012-01-17 13:40:00,21.68,21.68,21.67,21.67,6900.0,21.2825,21.2825,21.2727,21.2727,6900.0
2012-01-17 13:50:00,21.68,21.71,21.67,21.71,21100.0,21.2825,21.312,21.2727,21.312,21100.0
2012-01-17 14:00:00,21.71,21.71,21.68,21.69,23500.0,21.312,21.312,21.2825,21.2923,23500.0
2012-01-17 14:10:00,21.69,21.71,21.67,21.69,18300.0,21.2923,21.312,21.2727,21.2923,18300.0
2012-01-17 14:20:00,21.7,21.71,21.68,21.7,19100.0,21.3022,21.312,21.2825,21.3022,19100.0
2012-01-17 14:30:00,21.69,21.7,21.64,21.65,31000.0,21.2923,21.3022,21.2433,21.2531,31000.0
2012-01-17 14:40:00,21.66,21.68,21.63,21.63,25900.0,21.2629,21.2825,21.2334,21.2334,25900.0
2012-01-17 14:50:00,21.64,21.67,21.63,21.66,23100.0,21.2433,21.2727,21.2334,21.2629,23100.0
2012-01-17 15:00:00,21.66,21.66,21.6,21.6,33800.0,21.2629,21.2629,21.204,21.204,33800.0
2012-01-17 15:10:00,21.6,21.62,21.57,21.59,37000.0,21.204,21.2236,21.1745,21.1942,37000.0
2012-01-17 15:20:00,21.6,21.64,21.59,21.64,44400.0,21.204,21.2433,21.1942,21.2433,44400.0
2012-01-17 15:30:00,21.64,21.68,21.63,21.68,51800.0,21.2433,21.2825,21.2334,21.2825,51800.0
2012-01-17 15:40:00,21.68,21.71,21.66,21.67,53600.0,21.2825,21.312,21.2629,21.2727,53600.0
2012-01-17 15:50:00,21.68,21.68,21.61,21.64,122900.0,21.2825,21.2825,21.2138,21.2433,122900.0
2012-01-18 09:30:00,21.63,21.69,21.56,21.62,17200.0,21.2334,21.2923,21.1647,21.2236,17200.0
2012-01-18 09:40:00,21.59,21.74,21.59,21.72,16100.0,21.1942,21.3414,21.1942,21.3218,16100.0
2012-01-18 09:50:00,21.73,21.83,21.71,21.79,10500.0,21.3316,21.4298,21.312,21.3905,10500.0
2012-01-18 10:00:00,21.79,21.83,21.75,21.77,26400.0,21.3905,21.4298,21.3512,21.3709,26400.0
2012-01-18 10:10:00,21.78,21.85,21.78,21.84,17400.0,21.3807,21.4494,21.3807,21.4396,17400.0
2012-01-18 10:20:00,21.85,21.94,21.85,21.91,17900.0,21.4494,21.5378,21.4494,21.5083,17900.0
2012-01-18 10:30:00,21.9,21.94,21.85,21.85,17500.0,21.4985,21.5378,21.4494,21.4494,17500.0
2012-01-18 10:40:00,21.85,21.85,21.76,21.76,12900.0,21.4494,21.4494,21.3611,21.3611,12900.0
2012-01-18 10:50:00,21.76,21.84,21.74,21.82,18800.0,21.3611,21.4396,21.3414,21.42,18800.0
2012-01-18 11:00:00,21.82,21.85,21.74,21.75,38900.0,21.42,21.4494,21.3414,21.3512,38900.0
2012-01-18 11:10:00,21.74,21.76,21.67,21.67,47000.0,21.3414,21.3611,21.2727,21.2727,47000.0
2012-01-18 11:20:00,21.67,21.68,21.45,21.46,138800.0,21.2727,21.2825,21.0567,21.0666,138800.0
2012-01-18 11:30:00,21.46,21.56,21.14,21.3,699700.0,21.0666,21.1647,20.7524,20.9095,699700.0
2012-01-18 11:40:00,21.3,21.41,21.18,21.25,407600.0,20.9095,21.0175,20.7917,20.8604,407600.0
2012-01-18 11:50:00,21.25,21.26,20.8,20.85,358500.0,20.8604,20.8702,20.4187,20.4677,358500.0
2012-01-18 12:00:00,20.86,21.23,20.85,21.14,146000.0,20.4776,20.8408,20.4677,20.7524,146000.0
2012-01-18 12:10:00,21.14,21.28,21.06,21.27,84900.0,20.7524,20.8899,20.6739,20.88,84900.0
2012-01-18 12:20:00,21.28,21.37,21.26,21.34,86400.0,20.8899,20.9782,20.8702,20.9488,86400.0
2012-01-18 12:30:00,21.35,21.37,21.27,21.29,56100.0,20.9586,20.9782,20.88,20.8997,56100.0
2012-01-18 12:40:00,21.3,21.35,21.29,21.34,35300.0,20.9095,20.9586,20.8997,20.9488,35300.0
2012-01-18 12:50:00,21.34,21.43,21.34,21.42,29500.0,20.9488,21.0371,20.9488,21.0273,29500.0
2012-01-18 13:00:00,21.43,21.51,21.34,21.37,113700.0,21.0371,21.1156,20.9488,20.9782,113700.0
2012-01-18 13:10:00,21.38,21.41,21.35,21.35,30000.0,20.988,21.0175,20.9586,20.9586,30000.0
2012-01-18 13:20:00,21.35,21.43,21.35,21.41,33100.0,20.9586,21.0371,20.9586,21.0175,33100.0
2012-01-18 13:30:00,21.4,21.47,21.37,21.46,33400.0,21.0077,21.0764,20.9782,21.0666,33400.0
2012-01-18 13:40:00,21.46,21.51,21.46,21.48,30500.0,21.0666,21.1156,21.0666,21.0862,30500.0
2012-01-18 13:50:00,21.47,21.47,21.43,21.47,29200.0,21.0764,21.0764,21.0371,21.0764,29200.0
2012-01-18 14:00:00,21.48,21.54,21.47,21.54,32800.0,21.0862,21.1451,21.0764,21.1451,32800.0
2012-01-18 14:10:00,21.54,21.58,21.53,21.58,25300.0,21.1451,21.1844,21.1353,21.1844,25300.0
2012-01-18 14:20:00,21.58,21.6,21.57,21.6,15600.0,21.1844,21.204,21.1745,21.204,15600.0
2012-01-18 14:30:00,21.59,21.59,21.53,21.55,30900.0,21.1942,21.1942,21.1353,21.1549,30900.0
2012-01-18 14:40:00,21.55,21.59,21.53,21.59,22300.0,21.1549,21.1942,21.1353,21.1942,22300.0
2012-01-18 14:50:00,21.58,21.58,21.47,21.49,42700.0,21.1844,21.1844,21.0764,21.096,42700.0
2012-01-18 15:00:00,21.5,21.51,21.4,21.41,84700.0,21.1058,21.1156,21.0077,21.0175,84700.0
2012-01-18 15:10:00,21.41,21.49,21.41,21.46,79300.0,21.0175,21.096,21.0175,21.0666,79300.0
2012-01-18 15:20:00,21.46,21.51,21.45,21.51,67800.0,21.0666,21.1156,21.0567,21.1156,67800.0
2012-01-18 15:30:00,21.51,21.56,21.51,21.54,68200.0,21.1156,21.1647,21.1156,21.1451,68200.0
2012-01-18 15:40:00,21.55,21.55,21.51,21.52,116200.0,21.1549,21.1549,21.1156,21.1255,116200.0
2012-01-18 15:50:00,21.51,21.54,21.44,21.54,268100.0,21.1156,21.1451,21.0469,21.1451,268100.0
2012-01-19 09:30:00,21.59,21.61,21.46,21.47,30800.0,21.1942,21.2138,21.0666,21.0764,30800.0
2012-01-19 09:40:00,21.47,21.5,21.45,21.48,16600.0,21.0764,21.1058,21.0567,21.0862,16600.0
2012-01-19 09:50:00,21.48,21.52,21.45,21.51,22100.0,21.0862,21.1255,21.0567,21.1156,22100.0
2012-01-19 10:00:00,21.51,21.51,21.41,21.46,37400.0,21.1156,21.1156,21.0175,21.0666,37400.0
2012-01-19 10:10:00,21.46,21.49,21.46,21.47,9000.0,21.0666,21.096,21.0666,21.0764,9000.0
2012-01-19 10:20:00,21.47,21.51,21.46,21.5,13300.0,21.0764,21.1156,21.0666,21.1058,13300.0
2012-01-19 10:30:00,21.51,21.53,21.46,21.53,34800.0,21.1156,21.1353,21.0666,21.1353,34800.0
2012-01-19 10:40:00,21.53,21.66,21.52,21.66,23300.0,21.1353,21.2629,21.1255,21.2629,23300.0
2012-01-19 10:50:00,21.66,21.72,21.66,21.71,23900.0,21.2629,21.3218,21.2629,21.312,23900.0
2012-01-19 11:00:00,21.71,21.81,21.71,21.8,68300.0,21.312,21.4101,21.312,21.4003,68300.0
2012-01-19 11:10:00,21.8,21.8,21.71,21.71,17800.0,21.4003,21.4003,21.312,21.312,17800.0
2012-01-19 11:20:00,21.71,21.73,21.7,21.73,10200.0,21.312,21.3316,21.3022,21.3316,10200.0
2012-01-19 11:30:00,21.73,21.77,21.69,21.77,34100.0,21.3316,21.3709,21.2923,21.3709,34100.0
2012-01-19 11:40:00,21.78,21.79,21.66,21.69,71300.0,21.3807,21.3905,21.2629,21.2923,71300.0
2012-01-19 11:50:00,21.69,21.7,21.63,21.63,33000.0,21.2923,21.3022,21.2334,21.2334,33000.0
2012-01-19 12:00:00,21.64,21.65,21.59,21.59,28400.0,21.2433,21.2531,21.1942,21.1942,28400.0
2012-01-19 12:10:00,21.58,21.63,21.56,21.62,23400.0,21.1844,21.2334,21.1647,21.2236,23400.0
2012-01-19 12:20:00,21.61,21.64,21.6,21.63,25600.0,21.2138,21.2433,21.204,21.2334,25600.0
2012-01-19 12:30:00,21.62,21.64,21.6,21.6,26100.0,21.2236,21.2433,21.204,21.204,26100.0
2012-01-19 12:40:00,21.6,21.64,21.58,21.64,54800.0,21.204,21.2433,21.1844,21.2433,54800.0
2012-01-19 12:50:00,21.64,21.7,21.64,21.69,11700.0,21.2433,21.3022,21.2433,21.2923,11700.0
2012-01-19 13:00:00,21.69,21.7,21.67,21.68,38800.0,21.2923,21.3022,21.2727,21.2825,38800.0
2012-01-19 13:10:00,21.68,21.69,21.67,21.68,12800.0,21.2825,21.2923,21.2727,21.2825,12800.0
2012-01-19 13:20:00,21.68,21.7,21.67,21.7,11700.0,21.2825,21.3022,21.2727,21.3022,11700.0
2012-01-19 13:30:00,21.69,21.77,21.69,21.75,79300.0,21.2923,21.3709,21.2923,21.3512,79300.0
2012-01-19 13:40:00,21.76,21.78,21.76,21.77,12000.0,21.3611,21.3807,21.3611,21.3709,12000.0
2012-01-19 13:50:00,21.77,21.79,21.72,21.72,35300.0,21.3709,21.3905,21.3218,21.3218,35300.0
2012-01-19 14:00:00,21.71,21.72,21.7,21.71,11800.0,21.312,21.3218,21.3022,21.312,11800.0
2012-01-19 14:10:00,21.71,21.71,21.68,21.68,29200.0,21.312,21.312,21.2825,21.2825,29200.0
2012-01-19 14:20:00,21.68,21.68,21.64,21.64,20200.0,21.2825,21.2825,21.2433,21.2433,20200.0
2012-01-19 14:30:00,21.64,21.66,21.62,21.65,13600.0,21.2433,21.2629,21.2236,21.2531,13600.0
2012-01-19 14:40:00,21.65,21.66,21.62,21.64,12100.0,21.2531,21.2629,21.2236,21.2433,12100.0
2012-01-19 14:50:00,21.63,21.63,21.57,21.57,18300.0,21.2334,21.2334,21.1745,21.1745,18300.0
2012-01-19 15:00:00,21.58,21.6,21.56,21.59,24000.0,21.1844,21.204,21.1647,21.1942,24000.0
2012-01-19 15:10:00,21.59,21.61,21.57,21.61,21700.0,21.1942,21.2138,21.1745,21.2138,21700.0
2012-01-19 15:20:00,21.6,21.64,21.6,21.63,22400.0,21.204,21.2433,21.204,21.2334,22400.0
2012-01-19 15:30:00,21.63,21.7,21.62,21.67,42500.0,21.2334,21.3022,21.2236,21.2727,42500.0
2012-01-19 15:40:00,21.67,21.69,21.65,21.65,33800.0,21.2727,21.2923,21.2531,21.2531,33800.0
2012-01-19 15:50:00,21.66,21.68,21.63,21.67,101200.0,21.2629,21.2825,21.2334,21.2727,101200.0
2012-01-20 09:30:00,21.65,21.65,21.55,21.57,150300.0,21.2531,21.2531,21.1549,21.1745,150300.0
2012-01-20 09:40:00,21.57,21.67,21.53,21.53,24000.0,21.1745,21.2727,21.1353,21.1353,24000.0
2012-01-20 09:50:00,21.53,21.58,21.52,21.54,13500.0,21.1353,21.1844,21.1255,21.1451,13500.0
2012-01-20 10:00:00,21.54,21.55,21.4,21.41,76400.0,21.1451,21.1549,21.0077,21.0175,76400.0
2012-01-20 10:10:00,21.41,21.41,21.34,21.36,52800.0,21.0175,21.0175,20.9488,20.9684,52800.0
2012-01-20 10:20:00,21.35,21.48,21.34,21.48,18500.0,20.9586,21.0862,20.9488,21.0862,18500.0
2012-01-20 10:30:00,21.48,21.48,21.39,21.41,24400.0,21.0862,21.0862,20.9978,21.0175,24400.0
2012-01-20 10:40:00,21.4,21.43,21.36,21.36,21200.0,21.0077,21.0371,20.9684,20.9684,21200.0
2012-01-20 10:50:00,21.36,21.36,21.26,21.27,31300.0,20.9684,20.9684,20.8702,20.88,31300.0
2012-01-20 11:00:00,21.27,21.29,21.19,21.29,23200.0,20.88,20.8997,20.8015,20.8997,23200.0
2012-01-20 11:10:00,21.29,21.37,21.28,21.37,15800.0,20.8997,20.9782,20.8899,20.9782,15800.0
2012-01-20 11:20:00,21.37,21.45,21.36,21.45,16200.0,20.9782,21.0567,20.9684,21.0567,16200.0
2012-01-20 11:30:00,21.44,21.44,21.38,21.39,19800.0,21.0469,21.0469,20.988,20.9978,19800.0
2012-01-20 11:40:00,21.4,21.4,21.32,21.34,17300.0,21.0077,21.0077,20.9291,20.9488,17300.0
2012-01-20 11:50:00,21.34,21.34,21.28,21.3,13600.0,20.9488,20.9488,20.8899,20.9095,13600.0
2012-01-20 12:00:00,21.3,21.33,21.24,21.24,22700.0,20.9095,20.9389,20.8506,20.8506,22700.0
2012-01-20 12:10:00,21.25,21.3,21.24,21.28,26700.0,20.8604,20.9095,20.8506,20.8899,26700.0
2012-01-20 12:20:00,21.28,21.29,21.27,21.27,5600.0,20.8899,20.8997,20.88,20.88,5600.0
2012-01-20 12:30:00,21.28,21.31,21.28,21.28,8400.0,20.8899,20.9193,20.8899,20.8899,8400.0
2012-01-20 12:40:00,21.28,21.31,21.28,21.29,7300.0,20.8899,20.9193,20.8899,20.8997,7300.0
2012-01-20 12:50:00,21.29,21.31,21.29,21.3,9000.0,20.8997,20.9193,20.8997,20.9095,9000.0
2012-01-20 13:00:00,21.3,21.35,21.29,21.35,11200.0,20.9095,20.9586,20.8997,20.9586,11200.0
2012-01-20 13:10:00,21.35,21.38,21.35,21.36,9600.0,20.9586,20.988,20.9586,20.9684,9600.0
2012-01-20 13:20:00,21.36,21.39,21.35,21.37,13500.0,20.9684,20.9978,20.9586,20.9782,13500.0
2012-01-20 13:30:00,21.37,21.39,21.35,21.35,16900.0,20.9782,20.9978,20.9586,20.9586,16900.0
2012-01-20 13:40:00,21.35,21.37,21.33,21.34,9500.0,20.9586,20.9782,20.9389,20.9488,9500.0
2012-01-20 13:50:00,21.34,21.37,21.34,21.35,11300.0,20.9488,20.9782,20.9488,20.9586,11300.0
2012-01-20 14:00:00,21.35,21.39,21.35,21.39,16000.0,20.9586,20.9978,20.9586,20.9978,16000.0
2012-01-20 14:10:00,21.38,21.39,21.34,21.36,16700.0,20.988,20.9978,20.9488,20.9684,16700.0
2012-01-20 14:20:00,21.35,21.37,21.35,21.36,21000.0,20.9586,20.9782,20.9586,20.9684,21000.0
2012-01-20 14:30:00,21.35,21.36,21.31,21.31,18100.0,20.9586,20.9684,20.9193,20.9193,18100.0
2012-01-20 14:40:00,21.31,21.32,21.28,21.28,15200.0,20.9193,20.9291,20.8899,20.8899,15200.0
2012-01-20 14:50:00,21.28,21.31,21.28,21.31,13500.0,20.8899,20.9193,20.8899,20.9193,13500.0
2012-01-20 15:00:00,21.31,21.32,21.3,21.31,16700.0,20.9193,20.9291,20.9095,20.9193,16700.0
2012-01-20 15:10:00,21.3,21.33,21.3,21.33,25500.0,20.9095,20.9389,20.9095,20.9389,25500.0
2012-01-20 15:20:00,21.33,21.33,21.3,21.32,33400.0,20.9389,20.9389,20.9095,20.9291,33400.0
2012-01-20 15:30:00,21.32,21.32,21.31,21.31,7900.0,20.9291,20.9291,20.9193,20.9193,7900.0
2012-01-20 15:40:00,21.32,21.41,21.31,21.41,34800.0,20.9291,21.0175,20.9193,21.0175,34800.0
2012-01-20 15:50:00,21.41,21.42,21.37,21.39,192100.0,21.0175,21.0273,20.9782,20.9978,192100.0
2012-01-23 09:30:00,21.45,21.7,21.44,21.7,62200.0,21.0567,21.3022,21.0469,21.3022,62200.0
2012-01-23 09:40:00,21.67,21.67,21.55,21.58,37900.0,21.2727,21.2727,21.1549,21.1844,37900.0
2012-01-23 09:50:00,21.59,21.66,21.47,21.48,43500.0,21.1942,21.2629,21.0764,21.0862,43500.0
2012-01-23 10:00:00,21.48,21.49,21.37,21.39,82500.0,21.0862,21.096,20.9782,20.9978,82500.0
2012-01-23 10:10:00,21.4,21.44,21.38,21.43,35300.0,21.0077,21.0469,20.988,21.0371,35300.0
2012-01-23 10:20:00,21.43,21.44,21.38,21.41,34900.0,21.0371,21.0469,20.988,21.0175,34900.0
2012-01-23 10:30:00,21.42,21.42,21.3,21.3,50800.0,21.0273,21.0273,20.9095,20.9095,50800.0
2012-01-23 10:40:00,21.31,21.31,21.22,21.23,32300.0,20.9193,20.9193,20.831,20.8408,32300.0
2012-01-23 10:50:00,21.24,21.25,21.16,21.17,34800.0,20.8506,20.8604,20.7721,20.7819,34800.0
2012-01-23 11:00:00,21.17,21.23,21.16,21.16,43100.0,20.7819,20.8408,20.7721,20.7721,43100.0
2012-01-23 11:10:00,21.16,21.16,21.07,21.07,37800.0,20.7721,20.7721,20.6837,20.6837,37800.0
2012-01-23 11:20:00,21.07,21.08,20.98,20.99,73200.0,20.6837,20.6935,20.5954,20.6052,73200.0
2012-01-23 11:30:00,20.99,21.02,20.91,20.92,42000.0,20.6052,20.6346,20.5266,20.5365,42000.0
2012-01-23 11:40:00,20.92,20.93,20.78,20.78,62800.0,20.5365,20.5463,20.399,20.399,62800.0
2012-01-23 11:50:00,20.79,20.87,20.79,20.82,45300.0,20.4088,20.4874,20.4088,20.4383,45300.0
2012-01-23 12:00:00,20.82,20.82,20.7,20.78,81200.0,20.4383,20.4383,20.3205,20.399,81200.0
2012-01-23 12:10:00,20.77,20.8,20.75,20.8,26500.0,20.3892,20.4187,20.3696,20.4187,26500.0
2012-01-23 12:20:00,20.81,20.81,20.79,20.8,29800.0,20.4285,20.4285,20.4088,20.4187,29800.0
2012-01-23 12:30:00,20.8,20.81,20.78,20.79,23900.0,20.4187,20.4285,20.399,20.4088,23900.0
2012-01-23 12:40:00,20.8,20.81,20.77,20.77,16500.0,20.4187,20.4285,20.3892,20.3892,16500.0
2012-01-23 12:50:00,20.77,20.79,20.76,20.78,14800.0,20.3892,20.4088,20.3794,20.399,14800.0
2012-01-23 13:00:00,20.78,20.83,20.77,20.83,34400.0,20.399,20.4481,20.3892,20.4481,34400.0
2012-01-23 13:10:00,20.83,20.88,20.83,20.83,14900.0,20.4481,20.4972,20.4481,20.4481,14900.0
2012-01-23 13:20:00,20.84,20.9,20.83,20.89,13000.0,20.4579,20.5168,20.4481,20.507,13000.0
2012-01-23 13:30:00,20.89,20.91,20.84,20.84,23200.0,20.507,20.5266,20.4579,20.4579,23200.0
2012-01-23 13:40:00,20.84,20.87,20.84,20.86,11100.0,20.4579,20.4874,20.4579,20.4776,11100.0
2012-01-23 13:50:00,20.86,20.89,20.8,20.88,74900.0,20.4776,20.507,20.4187,20.4972,74900.0
2012-01-23 14:00:00,20.88,20.89,20.88,20.88,30200.0,20.4972,20.507,20.4972,20.4972,30200.0
2012-01-23 14:10:00,20.89,20.89,20.83,20.83,33600.0,20.507,20.507,20.4481,20.4481,33600.0
2012-01-23 14:20:00,20.83,20.84,20.77,20.8,46200.0,20.4481,20.4579,20.3892,20.4187,46200.0
2012-01-23 14:30:00,20.81,20.84,20.78,20.78,21800.0,20.4285,20.4579,20.399,20.399,21800.0
2012-01-23 14:40:00,20.79,20.79,20.73,20.74,25900.0,20.4088,20.4088,20.3499,20.3598,25900.0
2012-01-23 14:50:00,20.74,20.84,20.72,20.8,70000.0,20.3598,20.4579,20.3401,20.4187,70000.0
2012-01-23 15:00:00,20.8,20.85,20.79,20.82,58500.0,20.4187,20.4677,20.4088,20.4383,58500.0
2012-01-23 15:10:00,20.83,20.83,20.77,20.82,58300.0,20.4481,20.4481,20.3892,20.4383,58300.0
2012-01-23 15:20:00,20.83,20.9,20.82,20.87,60600.0,20.4481,20.5168,20.4383,20.4874,60600.0
2012-01-23 15:30:00,20.88,20.89,20.85,20.89,61900.0,20.4972,20.507,20.4677,20.507,61900.0
2012-01-23 15:40:00,20.88,20.9,20.86,20.86,80800.0,20.4972,20.5168,20.4776,20.4776,80800.0
2012-01-23 15:50:00,20.86,20.87,20.81,20.84,174500.0,20.4776,20.4874,20.4285,20.4579,174500.0
2012-01-24 09:30:00,20.68,20.72,20.59,20.64,18900.0,20.3009,20.3401,20.2125,20.2616,18900.0
2012-01-24 09:40:00,20.64,20.73,20.62,20.71,39700.0,20.2616,20.3499,20.242,20.3303,39700.0
2012-01-24 09:50:00,20.71,20.73,20.68,20.7,21900.0,20.3303,20.3499,20.3009,20.3205,21900.0
2012-01-24 10:00:00,20.69,20.75,20.67,20.73,21400.0,20.3107,20.3696,20.291,20.3499,21400.0
2012-01-24 10:10:00,20.73,20.76,20.71,20.73,20000.0,20.3499,20.3794,20.3303,20.3499,20000.0
2012-01-24 10:20:00,20.74,20.85,20.73,20.79,28700.0,20.3598,20.4677,20.3499,20.4088,28700.0
2012-01-24 10:30:00,20.79,20.81,20.76,20.79,29600.0,20.4088,20.4285,20.3794,20.4088,29600.0
2012-01-24 10:40:00,20.8,20.83,20.78,20.8,28100.0,20.4187,20.4481,20.399,20.4187,28100.0
2012-01-24 10:50:00,20.82,20.86,20.8,20.85,14900.0,20.4383,20.4776,20.4187,20.4677,14900.0
2012-01-24 11:00:00,20.86,20.91,20.84,20.91,30700.0,20.4776,20.5266,20.4579,20.5266,30700.0
2012-01-24 11:10:00,20.9,20.96,20.9,20.93,14100.0,20.5168,20.5757,20.5168,20.5463,14100.0
2012-01-24 11:20:00,20.94,20.98,20.93,20.97,7800.0,20.5561,20.5954,20.5463,20.5855,7800.0
2012-01-24 11:30:00,20.97,20.97,20.91,20.92,24000.0,20.5855,20.5855,20.5266,20.5365,24000.0
2012-01-24 11:40:00,20.92,20.93,20.89,20.92,13500.0,20.5365,20.5463,20.507,20.5365,13500.0
2012-01-24 11:50:00,20.93,20.93,20.9,20.92,14200.0,20.5463,20.5463,20.5168,20.5365,14200.0
2012-01-24 12:00:00,20.91,20.98,20.9,20.95,16800.0,20.5266,20.5954,20.5168,20.5659,16800.0
2012-01-24 12:10:00,20.95,20.96,20.92,20.92,11700.0,20.5659,20.5757,20.5365,20.5365,11700.0
2012-01-24 12:20:00,20.93,20.95,20.92,20.94,12600.0,20.5463,20.5659,20.5365,20.5561,12600.0
2012-01-24 12:30:00,20.94,20.96,20.93,20.93,11300.0,20.5561,20.5757,20.5463,20.5463,11300.0
2012-01-24 12:40:00,20.92,20.92,20.85,20.86,12700.0,20.5365,20.5365,20.4677,20.4776,12700.0
2012-01-24 12:50:00,20.85,20.87,20.84,20.86,9800.0,20.4677,20.4874,20.4579,20.4776,9800.0
2012-01-24 13:00:00,20.85,20.85,20.82,20.82,14700.0,20.4677,20.4677,20.4383,20.4383,14700.0
2012-01-24 13:10:00,20.82,20.84,20.81,20.82,12000.0,20.4383,20.4579,20.4285,20.4383,12000.0
2012-01-24 13:20:00,20.82,20.82,20.8,20.81,12100.0,20.4383,20.4383,20.4187,20.4285,12100.0
2012-01-24 13:30:00,20.81,20.87,20.8,20.87,36500.0,20.4285,20.4874,20.4187,20.4874,36500.0
2012-01-24 13:40:00,20.87,20.91,20.86,20.91,13200.0,20.4874,20.5266,20.4776,20.5266,13200.0
2012-01-24 13:50:00,20.9,20.91,20.9,20.9,8200.0,20.5168,20.5266,20.5168,20.5168,8200.0
2012-01-24 14:00:00,20.91,20.95,20.9,20.94,24000.0,20.5266,20.5659,20.5168,20.5561,24000.0
2012-01-24 14:10:00,20.95,20.95,20.93,20.94,18800.0,20.5659,20.5659,20.5463,20.5561,18800.0
2012-01-24 14:20:00,20.95,20.95,20.9,20.9,18500.0,20.5659,20.5659,20.5168,20.5168,18500.0
2012-01-24 14:30:00,20.91,20.91,20.89,20.91,21700.0,20.5266,20.5266,20.507,20.5266,21700.0
2012-01-24 14:40:00,20.91,20.94,20.91,20.94,15500.0,20.5266,20.5561,20.5266,20.5561,15500.0
2012-01-24 14:50:00,20.94,20.94,20.92,20.93,21100.0,20.5561,20.5561,20.5365,20.5463,21100.0
2012-01-24 15:00:00,20.93,20.94,20.92,20.93,11800.0,20.5463,20.5561,20.5365,20.5463,11800.0
2012-01-24 15:10:00,20.93,20.98,20.93,20.97,26600.0,20.5463,20.5954,20.5463,20.5855,26600.0
2012-01-24 15:20:00,20.98,20.98,20.94,20.95,31700.0,20.5954,20.5954,20.5561,20.5659,31700.0
2012-01-24 15:30:00,20.94,20.95,20.87,20.87,72200.0,20.5561,20.5659,20.4874,20.4874,72200.0
2012-01-24 15:40:00,20.87,20.9,20.86,20.87,76900.0,20.4874,20.5168,20.4776,20.4874,76900.0
2012-01-24 15:50:00,20.88,20.92,20.86,20.89,148500.0,20.4972,20.5365,20.4776,20.507,148500.0
2012-01-25 09:30:00,20.88,20.92,20.81,20.81,22100.0,20.4972,20.5365,20.4285,20.4285,22100.0
2012-01-25 09:40:00,20.82,20.95,20.76,20.85,39900.0,20.4383,20.5659,20.3794,20.4677,39900.0
2012-01-25 09:50:00,20.87,21.0,20.86,21.0,12500.0,20.4874,20.615,20.4776,20.615,12500.0
2012-01-25 10:00:00,20.99,21.02,20.92,21.02,26000.0,20.6052,20.6346,20.5365,20.6346,26000.0
2012-01-25 10:10:00,21.02,21.07,21.0,21.07,12900.0,20.6346,20.6837,20.615,20.6837,12900.0
2012-01-25 10:20:00,21.07,21.08,21.01,21.03,11700.0,20.6837,20.6935,20.6248,20.6444,11700.0
2012-01-25 10:30:00,21.02,21.03,20.99,21.01,12200.0,20.6346,20.6444,20.6052,20.6248,12200.0
2012-01-25 10:40:00,21.01,21.14,21.01,21.14,9600.0,20.6248,20.7524,20.6248,20.7524,9600.0
2012-01-25 10:50:00,21.14,21.17,21.13,21.16,14400.0,20.7524,20.7819,20.7426,20.7721,14400.0
2012-01-25 11:00:00,21.16,21.21,21.16,21.2,14300.0,20.7721,20.8211,20.7721,20.8113,14300.0
2012-01-25 11:10:00,21.2,21.21,21.19,21.21,7000.0,20.8113,20.8211,20.8015,20.8211,7000.0
2012-01-25 11:20:00,21.21,21.26,21.21,21.25,12300.0,20.8211,20.8702,20.8211,20.8604,12300.0
2012-01-25 11:30:00,21.25,21.26,21.25,21.26,9600.0,20.8604,20.8702,20.8604,20.8702,9600.0
2012-01-25 11:40:00,21.26,21.26,21.24,21.25,5500.0,20.8702,20.8702,20.8506,20.8604,5500.0
2012-01-25 11:50:00,21.25,21.26,21.24,21.26,12400.0,20.8604,20.8702,20.8506,20.8702,12400.0
2012-01-25 12:00:00,21.26,21.26,21.23,21.23,30400.0,20.8702,20.8702,20.8408,20.8408,30400.0
2012-01-25 12:10:00,21.23,21.23,21.22,21.23,10900.0,20.8408,20.8408,20.831,20.8408,10900.0
2012-01-25 12:20:00,21.23,21.3,21.17,21.22,58700.0,20.8408,20.9095,20.7819,20.831,58700.0
2012-01-25 12:30:00,21.24,21.32,21.2,21.3,21700.0,20.8506,20.9291,20.8113,20.9095,21700.0
2012-01-25 12:40:00,21.31,21.35,21.25,21.34,23300.0,20.9193,20.9586,20.8604,20.9488,23300.0
2012-01-25 12:50:00,21.35,21.36,21.29,21.33,25200.0,20.9586,20.9684,20.8997,20.9389,25200.0
2012-01-25 13:00:00,21.33,21.41,21.33,21.41,15600.0,20.9389,21.0175,20.9389,21.0175,15600.0
2012-01-25 13:10:00,21.4,21.47,21.38,21.45,19700.0,21.0077,21.0764,20.988,21.0567,19700.0
2012-01-25 13:20:00,21.46,21.48,21.42,21.48,18000.0,21.0666,21.0862,21.0273,21.0862,18000.0
2012-01-25 13:30:00,21.48,21.54,21.47,21.49,38100.0,21.0862,21.1451,21.0764,21.096,38100.0
2012-01-25 13:40:00,21.49,21.5,21.47,21.49,14700.0,21.096,21.1058,21.0764,21.096,14700.0
2012-01-25 13:50:00,21.48,21.55,21.48,21.54,17200.0,21.0862,21.1549,21.0862,21.1451,17200.0
2012-01-25 14:00:00,21.54,21.54,21.41,21.43,30800.0,21.1451,21.1451,21.0175,21.0371,30800.0
2012-01-25 14:10:00,21.43,21.46,21.41,21.44,49000.0,21.0371,21.0666,21.0175,21.0469,49000.0
2012-01-25 14:20:00,21.44,21.46,21.38,21.43,35900.0,21.0469,21.0666,20.988,21.0371,35900.0
2012-01-25 14:30:00,21.44,21.48,21.43,21.44,23300.0,21.0469,21.0862,21.0371,21.0469,23300.0
2012-01-25 14:40:00,21.44,21.5,21.43,21.5,17200.0,21.0469,21.1058,21.0371,21.1058,17200.0
2012-01-25 14:50:00,21.49,21.53,21.47,21.47,32500.0,21.096,21.1353,21.0764,21.0764,32500.0
2012-01-25 15:00:00,21.48,21.49,21.39,21.39,33600.0,21.0862,21.096,20.9978,20.9978,33600.0
2012-01-25 15:10:00,21.39,21.42,21.39,21.41,12100.0,20.9978,21.0273,20.9978,21.0175,12100.0
2012-01-25 15:20:00,21.4,21.48,21.4,21.46,38600.0,21.0077,21.0862,21.0077,21.0666,38600.0
2012-01-25 15:30:00,21.47,21.51,21.46,21.51,32100.0,21.0764,21.1156,21.0666,21.1156,32100.0
2012-01-25 15:40:00,21.5,21.58,21.5,21.57,62600.0,21.1058,21.1844,21.1058,21.1745,62600.0
2012-01-25 15:50:00,21.57,21.57,21.48,21.49,70600.0,21.1745,21.1745,21.0862,21.096,70600.0
2012-01-26 09:30:00,21.64,21.69,21.55,21.67,23400.0,21.2433,21.2923,21.1549,21.2727,23400.0
2012-01-26 09:40:00,21.66,21.77,21.66,21.77,29600.0,21.2629,21.3709,21.2629,21.3709,29600.0
2012-01-26 09:50:00,21.75,21.78,21.67,21.77,23300.0,21.3512,21.3807,21.2727,21.3709,23300.0
2012-01-26 10:00:00,21.76,21.76,21.57,21.58,22200.0,21.3611,21.3611,21.1745,21.1844,22200.0
2012-01-26 10:10:00,21.57,21.57,21.48,21.48,12000.0,21.1745,21.1745,21.0862,21.0862,12000.0
2012-01-26 10:20:00,21.48,21.48,21.35,21.43,31800.0,21.0862,21.0862,20.9586,21.0371,31800.0
2012-01-26 10:30:00,21.43,21.51,21.42,21.51,43800.0,21.0371,21.1156,21.0273,21.1156,43800.0
2012-01-26 10:40:00,21.5,21.51,21.46,21.46,26300.0,21.1058,21.1156,21.0666,21.0666,26300.0
2012-01-26 10:50:00,21.46,21.58,21.46,21.5,19900.0,21.0666,21.1844,21.0666,21.1058,19900.0
2012-01-26 11:00:00,21.5,21.55,21.49,21.51,19500.0,21.1058,21.1549,21.096,21.1156,19500.0
2012-01-26 11:10:00,21.52,21.59,21.5,21.54,34800.0,21.1255,21.1942,21.1058,21.1451,34800.0
2012-01-26 11:20:00,21.55,21.59,21.55,21.57,35700.0,21.1549,21.1942,21.1549,21.1745,35700.0
2012-01-26 11:30:00,21.57,21.6,21.55,21.6,49500.0,21.1745,21.204,21.1549,21.204,49500.0
2012-01-26 11:40:00,21.6,21.61,21.5,21.55,34600.0,21.204,21.2138,21.1058,21.1549,34600.0
2012-01-26 11:50:00,21.54,21.6,21.51,21.58,56600.0,21.1451,21.204,21.1156,21.1844,56600.0
2012-01-26 12:00:00,21.58,21.58,21.55,21.55,13700.0,21.1844,21.1844,21.1549,21.1549,13700.0
2012-01-26 12:10:00,21.55,21.56,21.5,21.51,9600.0,21.1549,21.1647,21.1058,21.1156,9600.0
2012-01-26 12:20:00,21.5,21.53,21.5,21.52,11200.0,21.1058,21.1353,21.1058,21.1255,11200.0
2012-01-26 12:30:00,21.52,21.53,21.5,21.5,9100.0,21.1255,21.1353,21.1058,21.1058,9100.0
2012-01-26 12:40:00,21.51,21.51,21.5,21.5,5600.0,21.1156,21.1156,21.1058,21.1058,5600.0
2012-01-26 12:50:00,21.5,21.57,21.5,21.54,14600.0,21.1058,21.1745,21.1058,21.1451,14600.0
2012-01-26 13:00:00,21.54,21.56,21.54,21.54,6400.0,21.1451,21.1647,21.1451,21.1451,6400.0
2012-01-26 13:10:00,21.53,21.55,21.53,21.54,8700.0,21.1353,21.1549,21.1353,21.1451,8700.0
2012-01-26 13:20:00,21.53,21.6,21.53,21.59,36200.0,21.1353,21.204,21.1353,21.1942,36200.0
2012-01-26 13:30:00,21.59,21.62,21.57,21.57,44900.0,21.1942,21.2236,21.1745,21.1745,44900.0
2012-01-26 13:40:00,21.56,21.59,21.54,21.57,21100.0,21.1647,21.1942,21.1451,21.1745,21100.0
2012-01-26 13:50:00,21.56,21.59,21.54,21.56,16900.0,21.1647,21.1942,21.1451,21.1647,16900.0
2012-01-26 14:00:00,21.56,21.59,21.55,21.59,28000.0,21.1647,21.1942,21.1549,21.1942,28000.0
2012-01-26 14:10:00,21.58,21.59,21.5,21.52,15000.0,21.1844,21.1942,21.1058,21.1255,15000.0
2012-01-26 14:20:00,21.52,21.55,21.47,21.55,24900.0,21.1255,21.1549,21.0764,21.1549,24900.0
2012-01-26 14:30:00,21.54,21.54,21.46,21.46,19500.0,21.1451,21.1451,21.0666,21.0666,19500.0
2012-01-26 14:40:00,21.46,21.53,21.44,21.51,23600.0,21.0666,21.1353,21.0469,21.1156,23600.0
2012-01-26 14:50:00,21.52,21.52,21.4,21.4,12700.0,21.1255,21.1255,21.0077,21.0077,12700.0
2012-01-26 15:00:00,21.4,21.44,21.37,21.43,22000.0,21.0077,21.0469,20.9782,21.0371,22000.0
2012-01-26 15:10:00,21.43,21.46,21.41,21.43,15100.0,21.0371,21.0666,21.0175,21.0371,15100.0
2012-01-26 15:20:00,21.43,21.44,21.36,21.36,29700.0,21.0371,21.0469,20.9684,20.9684,29700.0
2012-01-26 15:30:00,21.36,21.4,21.36,21.38,26200.0,20.9684,21.0077,20.9684,20.988,26200.0
2012-01-26 15:40:00,21.37,21.46,21.37,21.46,34400.0,20.9782,21.0666,20.9782,21.0666,34400.0
2012-01-26 15:50:00,21.45,21.47,21.41,21.46,71100.0,21.0567,21.0764,21.0175,21.0666,71100.0
2012-01-27 09:30:00,21.42,21.46,21.3,21.32,23100.0,21.0273,21.0666,20.9095,20.9291,23100.0
2012-01-27 09:40:00,21.32,21.4,21.32,21.36,5300.0,20.9291,21.0077,20.9291,20.9684,5300.0
2012-01-27 09:50:00,21.34,21.36,21.28,21.3,4300.0,20.9488,20.9684,20.8899,20.9095,4300.0
2012-01-27 10:00:00,21.32,21.32,21.26,21.3,26500.0,20.9291,20.9291,20.8702,20.9095,26500.0
2012-01-27 10:10:00,21.3,21.39,21.3,21.37,13200.0,20.9095,20.9978,20.9095,20.9782,13200.0
2012-01-27 10:20:00,21.36,21.47,21.36,21.47,48000.0,20.9684,21.0764,20.9684,21.0764,48000.0
2012-01-27 10:30:00,21.46,21.52,21.41,21.41,12700.0,21.0666,21.1255,21.0175,21.0175,12700.0
2012-01-27 10:40:00,21.4,21.41,21.38,21.41,10000.0,21.0077,21.0175,20.988,21.0175,10000.0
2012-01-27 10:50:00,21.41,21.48,21.39,21.46,34800.0,21.0175,21.0862,20.9978,21.0666,34800.0
2012-01-27 11:00:00,21.47,21.55,21.47,21.54,18300.0,21.0764,21.1549,21.0764,21.1451,18300.0
2012-01-27 11:10:00,21.53,21.53,21.48,21.49,7600.0,21.1353,21.1353,21.0862,21.096,7600.0
2012-01-27 11:20:00,21.49,21.49,21.46,21.46,5900.0,21.096,21.096,21.0666,21.0666,5900.0
2012-01-27 11:30:00,21.46,21.47,21.42,21.44,9900.0,21.0666,21.0764,21.0273,21.0469,9900.0
2012-01-27 11:40:00,21.45,21.45,21.4,21.43,7600.0,21.0567,21.0567,21.0077,21.0371,7600.0
2012-01-27 11:50:00,21.44,21.51,21.42,21.5,9600.0,21.0469,21.1156,21.0273,21.1058,9600.0
2012-01-27 12:00:00,21.5,21.54,21.47,21.47,9400.0,21.1058,21.1451,21.0764,21.0764,9400.0
2012-01-27 12:10:00,21.47,21.52,21.46,21.52,13500.0,21.0764,21.1255,21.0666,21.1255,13500.0
2012-01-27 12:20:00,21.51,21.52,21.48,21.5,4800.0,21.1156,21.1255,21.0862,21.1058,4800.0
2012-01-27 12:30:00,21.49,21.53,21.47,21.53,9600.0,21.096,21.1353,21.0764,21.1353,9600.0
2012-01-27 12:40:00,21.52,21.62,21.52,21.62,31600.0,21.1255,21.2236,21.1255,21.2236,31600.0
2012-01-27 12:50:00,21.62,21.62,21.57,21.59,35400.0,21.2236,21.2236,21.1745,21.1942,35400.0
2012-01-27 13:00:00,21.59,21.64,21.58,21.64,15200.0,21.1942,21.2433,21.1844,21.2433,15200.0
2012-01-27 13:10:00,21.62,21.65,21.61,21.64,9400.0,21.2236,21.2531,21.2138,21.2433,9400.0
2012-01-27 13:20:00,21.64,21.64,21.59,21.6,13400.0,21.2433,21.2433,21.1942,21.204,13400.0
2012-01-27 13:30:00,21.62,21.66,21.61,21.65,7300.0,21.2236,21.2629,21.2138,21.2531,7300.0
2012-01-27 13:40:00,21.66,21.66,21.65,21.65,6900.0,21.2629,21.2629,21.2531,21.2531,6900.0
2012-01-27 13:50:00,21.65,21.65,21.64,21.65,9000.0,21.2531,21.2531,21.2433,21.2531,9000.0
2012-01-27 14:00:00,21.65,21.69,21.63,21.66,23000.0,21.2531,21.2923,21.2334,21.2629,23000.0
2012-01-27 14:10:00,21.66,21.68,21.65,21.68,14400.0,21.2629,21.2825,21.2531,21.2825,14400.0
2012-01-27 14:20:00,21.68,21.7,21.66,21.69,24700.0,21.2825,21.3022,21.2629,21.2923,24700.0
2012-01-27 14:30:00,21.7,21.74,21.69,21.74,24200.0,21.3022,21.3414,21.2923,21.3414,24200.0
2012-01-27 14:40:00,21.73,21.74,21.71,21.72,15700.0,21.3316,21.3414,21.312,21.3218,15700.0
2012-01-27 14:50:00,21.72,21.76,21.72,21.74,20800.0,21.3218,21.3611,21.3218,21.3414,20800.0
2012-01-27 15:00:00,21.74,21.76,21.72,21.74,18400.0,21.3414,21.3611,21.3218,21.3414,18400.0
2012-01-27 15:10:00,21.75,21.77,21.74,21.76,19600.0,21.3512,21.3709,21.3414,21.3611,19600.0
2012-01-27 15:20:00,21.75,21.78,21.73,21.73,28100.0,21.3512,21.3807,21.3316,21.3316,28100.0
2012-01-27 15:30:00,21.74,21.74,21.7,21.7,34000.0,21.3414,21.3414,21.3022,21.3022,34000.0
2012-01-27 15:40:00,21.7,21.71,21.67,21.68,61600.0,21.3022,21.312,21.2727,21.2825,61600.0
2012-01-27 15:50:00,21.68,21.75,21.66,21.69,237200.0,21.2825,21.3512,21.2629,21.2923,237200.0
2012-01-30 09:30:00,21.45,21.51,21.4,21.46,17900.0,21.0567,21.1156,21.0077,21.0666,17900.0
2012-01-30 09:40:00,21.43,21.5,21.41,21.42,21400.0,21.0371,21.1058,21.0175,21.0273,21400.0
2012-01-30 09:50:00,21.4,21.51,21.38,21.51,30800.0,21.0077,21.1156,20.988,21.1156,30800.0
2012-01-30 10:00:00,21.51,21.52,21.45,21.48,35800.0,21.1156,21.1255,21.0567,21.0862,35800.0
2012-01-30 10:10:00,21.48,21.48,21.39,21.43,53600.0,21.0862,21.0862,20.9978,21.0371,53600.0
2012-01-30 10:20:00,21.44,21.51,21.44,21.49,46100.0,21.0469,21.1156,21.0469,21.096,46100.0
2012-01-30 10:30:00,21.49,21.59,21.49,21.59,24400.0,21.096,21.1942,21.096,21.1942,24400.0
2012-01-30 10:40:00,21.59,21.63,21.58,21.63,14500.0,21.1942,21.2334,21.1844,21.2334,14500.0
2012-01-30 10:50:00,21.62,21.63,21.53,21.56,47500.0,21.2236,21.2334,21.1353,21.1647,47500.0
2012-01-30 11:00:00,21.57,21.63,21.57,21.6,12600.0,21.1745,21.2334,21.1745,21.204,12600.0
2012-01-30 11:10:00,21.6,21.62,21.54,21.54,8800.0,21.204,21.2236,21.1451,21.1451,8800.0
2012-01-30 11:20:00,21.54,21.6,21.54,21.58,11700.0,21.1451,21.204,21.1451,21.1844,11700.0
2012-01-30 11:30:00,21.58,21.6,21.56,21.6,10400.0,21.1844,21.204,21.1647,21.204,10400.0
2012-01-30 11:40:00,21.59,21.59,21.53,21.53,5700.0,21.1942,21.1942,21.1353,21.1353,5700.0
2012-01-30 11:50:00,21.53,21.54,21.52,21.52,6300.0,21.1353,21.1451,21.1255,21.1255,6300.0
2012-01-30 12:00:00,21.52,21.57,21.52,21.57,13400.0,21.1255,21.1745,21.1255,21.1745,13400.0
2012-01-30 12:10:00,21.58,21.6,21.58,21.59,2500.0,21.1844,21.204,21.1844,21.1942,2500.0
2012-01-30 12:20:00,21.58,21.65,21.57,21.64,25700.0,21.1844,21.2531,21.1745,21.2433,25700.0
2012-01-30 12:30:00,21.64,21.66,21.64,21.64,9700.0,21.2433,21.2629,21.2433,21.2433,9700.0
2012-01-30 12:40:00,21.64,21.64,21.62,21.62,19700.0,21.2433,21.2433,21.2236,21.2236,19700.0
2012-01-30 12:50:00,21.62,21.64,21.62,21.64,18300.0,21.2236,21.2433,21.2236,21.2433,18300.0
2012-01-30 13:00:00,21.64,21.65,21.62,21.62,18900.0,21.2433,21.2531,21.2236,21.2236,18900.0
2012-01-30 13:10:00,21.61,21.61,21.59,21.59,5100.0,21.2138,21.2138,21.1942,21.1942,5100.0
2012-01-30 13:20:00,21.59,21.63,21.59,21.61,7000.0,21.1942,21.2334,21.1942,21.2138,7000.0
2012-01-30 13:30:00,21.61,21.68,21.61,21.68,13200.0,21.2138,21.2825,21.2138,21.2825,13200.0
2012-01-30 13:40:00,21.67,21.76,21.67,21.76,20300.0,21.2727,21.3611,21.2727,21.3611,20300.0
2012-01-30 13:50:00,21.76,21.76,21.74,21.75,9900.0,21.3611,21.3611,21.3414,21.3512,9900.0
2012-01-30 14:00:00,21.74,21.76,21.71,21.76,16800.0,21.3414,21.3611,21.312,21.3611,16800.0
2012-01-30 14:10:00,21.76,21.81,21.76,21.77,19500.0,21.3611,21.4101,21.3611,21.3709,19500.0
2012-01-30 14:20:00,21.78,21.78,21.75,21.75,7100.0,21.3807,21.3807,21.3512,21.3512,7100.0
2012-01-30 14:30:00,21.75,21.77,21.75,21.76,8600.0,21.3512,21.3709,21.3512,21.3611,8600.0
2012-01-30 14:40:00,21.77,21.83,21.76,21.77,25500.0,21.3709,21.4298,21.3611,21.3709,25500.0
2012-01-30 14:50:00,21.76,21.77,21.73,21.76,11700.0,21.3611,21.3709,21.3316,21.3611,11700.0
2012-01-30 15:00:00,21.75,21.75,21.72,21.74,17800.0,21.3512,21.3512,21.3218,21.3414,17800.0
2012-01-30 15:10:00,21.74,21.8,21.74,21.78,16300.0,21.3414,21.4003,21.3414,21.3807,16300.0
2012-01-30 15:20:00,21.77,21.78,21.76,21.77,12500.0,21.3709,21.3807,21.3611,21.3709,12500.0
2012-01-30 15:30:00,21.76,21.8,21.7,21.73,52700.0,21.3611,21.4003,21.3022,21.3316,52700.0
2012-01-30 15:40:00,21.73,21.8,21.72,21.79,50800.0,21.3316,21.4003,21.3218,21.3905,50800.0
2012-01-30 15:50:00,21.79,21.8,21.77,21.79,86300.0,21.3905,21.4003,21.3709,21.3905,86300.0
2012-01-31 09:30:00,21.87,21.99,21.86,21.97,25600.0,21.469,21.5868,21.4592,21.5672,25600.0
2012-01-31 09:40:00,21.97,21.97,21.75,21.76,20100.0,21.5672,21.5672,21.3512,21.3611,20100.0
2012-01-31 09:50:00,21.75,21.76,21.71,21.73,17100.0,21.3512,21.3611,21.312,21.3316,17100.0
2012-01-31 10:00:00,21.73,21.75,21.53,21.58,33000.0,21.3316,21.3512,21.1353,21.1844,33000.0
2012-01-31 10:10:00,21.58,21.67,21.55,21.64,19200.0,21.1844,21.2727,21.1549,21.2433,19200.0
2012-01-31 10:20:00,21.64,21.71,21.62,21.63,13300.0,21.2433,21.312,21.2236,21.2334,13300.0
2012-01-31 10:30:00,21.62,21.64,21.55,21.56,12400.0,21.2236,21.2433,21.1549,21.1647,12400.0
2012-01-31 10:40:00,21.55,21.56,21.43,21.44,33900.0,21.1549,21.1647,21.0371,21.0469,33900.0
2012-01-31 10:50:00,21.44,21.46,21.4,21.42,26200.0,21.0469,21.0666,21.0077,21.0273,26200.0
2012-01-31 11:00:00,21.42,21.47,21.42,21.44,16200.0,21.0273,21.0764,21.0273,21.0469,16200.0
2012-01-31 11:10:00,21.45,21.49,21.38,21.48,21300.0,21.0567,21.096,20.988,21.0862,21300.0
2012-01-31 11:20:00,21.47,21.55,21.47,21.48,15000.0,21.0764,21.1549,21.0764,21.0862,15000.0
2012-01-31 11:30:00,21.48,21.53,21.46,21.52,11300.0,21.0862,21.1353,21.0666,21.1255,11300.0
2012-01-31 11:40:00,21.52,21.55,21.48,21.52,17000.0,21.1255,21.1549,21.0862,21.1255,17000.0
2012-01-31 11:50:00,21.52,21.57,21.5,21.57,14800.0,21.1255,21.1745,21.1058,21.1745,14800.0
2012-01-31 12:00:00,21.57,21.58,21.53,21.53,17400.0,21.1745,21.1844,21.1353,21.1353,17400.0
2012-01-31 12:10:00,21.53,21.61,21.52,21.61,15300.0,21.1353,21.2138,21.1255,21.2138,15300.0
2012-01-31 12:20:00,21.61,21.61,21.57,21.58,23600.0,21.2138,21.2138,21.1745,21.1844,23600.0
2012-01-31 12:30:00,21.58,21.6,21.57,21.57,8200.0,21.1844,21.204,21.1745,21.1745,8200.0
2012-01-31 12:40:00,21.57,21.58,21.56,21.58,9100.0,21.1745,21.1844,21.1647,21.1844,9100.0
2012-01-31 12:50:00,21.57,21.6,21.57,21.57,15600.0,21.1745,21.204,21.1745,21.1745,15600.0
2012-01-31 13:00:00,21.57,21.61,21.57,21.6,11200.0,21.1745,21.2138,21.1745,21.204,11200.0
2012-01-31 13:10:00,21.61,21.61,21.58,21.59,12900.0,21.2138,21.2138,21.1844,21.1942,12900.0
2012-01-31 13:20:00,21.58,21.59,21.58,21.58,4200.0,21.1844,21.1942,21.1844,21.1844,4200.0
2012-01-31 13:30:00,21.59,21.59,21.53,21.53,22900.0,21.1942,21.1942,21.1353,21.1353,22900.0
2012-01-31 13:40:00,21.53,21.53,21.51,21.51,15400.0,21.1353,21.1353,21.1156,21.1156,15400.0
2012-01-31 13:50:00,21.51,21.53,21.49,21.52,8800.0,21.1156,21.1353,21.096,21.1255,8800.0
2012-01-31 14:00:00,21.52,21.52,21.49,21.51,9900.0,21.1255,21.1255,21.096,21.1156,9900.0
2012-01-31 14:10:00,21.51,21.57,21.51,21.57,36700.0,21.1156,21.1745,21.1156,21.1745,36700.0
2012-01-31 14:20:00,21.58,21.61,21.57,21.57,14800.0,21.1844,21.2138,21.1745,21.1745,14800.0
2012-01-31 14:30:00,21.57,21.59,21.51,21.52,34600.0,21.1745,21.1942,21.1156,21.1255,34600.0
2012-01-31 14:40:00,21.52,21.54,21.5,21.53,12200.0,21.1255,21.1451,21.1058,21.1353,12200.0
2012-01-31 14:50:00,21.54,21.59,21.54,21.57,13600.0,21.1451,21.1942,21.1451,21.1745,13600.0
2012-01-31 15:00:00,21.57,21.61,21.55,21.61,16300.0,21.1745,21.2138,21.1549,21.2138,16300.0
2012-01-31 15:10:00,21.61,21.64,21.58,21.63,24200.0,21.2138,21.2433,21.1844,21.2334,24200.0
2012-01-31 15:20:00,21.64,21.66,21.6,21.66,27500.0,21.2433,21.2629,21.204,21.2629,27500.0
2012-01-31 15:30:00,21.66,21.67,21.59,21.6,32900.0,21.2629,21.2727,21.1942,21.204,32900.0
2012-01-31 15:40:00,21.6,21.63,21.58,21.59,24200.0,21.204,21.2334,21.1844,21.1942,24200.0
2012-01-31 15:50:00,21.6,21.65,21.58,21.61,63800.0,21.204,21.2531,21.1844,21.2138,63800.0
2012-02-01 09:30:00,21.73,21.76,21.64,21.76,50200.0,21.3316,21.3611,21.2433,21.3611,50200.0
2012-02-01 09:40:00,21.76,21.76,21.6,21.67,20300.0,21.3611,21.3611,21.204,21.2727,20300.0
2012-02-01 09:50:00,21.68,21.74,21.67,21.71,34300.0,21.2825,21.3414,21.2727,21.312,34300.0
2012-02-01 10:00:00,21.72,21.9,21.65,21.9,58300.0,21.3218,21.4985,21.2531,21.4985,58300.0
2012-02-01 10:10:00,21.9,22.0,21.9,21.99,22400.0,21.4985,21.5967,21.4985,21.5868,22400.0
2012-02-01 10:20:00,21.99,22.07,21.98,22.06,9600.0,21.5868,21.6654,21.577,21.6556,9600.0
2012-02-01 10:30:00,22.07,22.1,22.03,22.1,18600.0,21.6654,21.6948,21.6261,21.6948,18600.0
2012-02-01 10:40:00,22.1,22.15,22.1,22.15,19400.0,21.6948,21.7439,21.6948,21.7439,19400.0
2012-02-01 10:50:00,22.14,22.2,22.14,22.2,13500.0,21.7341,21.793,21.7341,21.793,13500.0
2012-02-01 11:00:00,22.2,22.2,22.14,22.17,18500.0,21.793,21.793,21.7341,21.7635,18500.0
2012-02-01 11:10:00,22.17,22.17,22.12,22.13,6800.0,21.7635,21.7635,21.7145,21.7243,6800.0
2012-02-01 11:20:00,22.13,22.14,22.12,22.14,6000.0,21.7243,21.7341,21.7145,21.7341,6000.0
2012-02-01 11:30:00,22.13,22.15,22.08,22.1,47200.0,21.7243,21.7439,21.6752,21.6948,47200.0
2012-02-01 11:40:00,22.09,22.14,22.09,22.12,14300.0,21.685,21.7341,21.685,21.7145,14300.0
2012-02-01 11:50:00,22.12,22.13,22.05,22.07,64500.0,21.7145,21.7243,21.6457,21.6654,64500.0
2012-02-01 12:00:00,22.06,22.1,22.05,22.1,5800.0,21.6556,21.6948,21.6457,21.6948,5800.0
2012-02-01 12:10:00,22.1,22.13,22.09,22.13,6900.0,21.6948,21.7243,21.685,21.7243,6900.0
2012-02-01 12:20:00,22.13,22.15,22.12,22.14,11300.0,21.7243,21.7439,21.7145,21.7341,11300.0
2012-02-01 12:30:00,22.14,22.17,22.14,22.15,10900.0,21.7341,21.7635,21.7341,21.7439,10900.0
2012-02-01 12:40:00,22.15,22.15,22.13,22.13,7600.0,21.7439,21.7439,21.7243,21.7243,7600.0
2012-02-01 12:50:00,22.13,22.18,22.13,22.18,8300.0,21.7243,21.7734,21.7243,21.7734,8300.0
2012-02-01 13:00:00,22.18,22.23,22.17,22.22,16700.0,21.7734,21.8224,21.7635,21.8126,16700.0
2012-02-01 13:10:00,22.22,22.24,22.22,22.24,9200.0,21.8126,21.8323,21.8126,21.8323,9200.0
2012-02-01 13:20:00,22.24,22.26,22.22,22.23,10500.0,21.8323,21.8519,21.8126,21.8224,10500.0
2012-02-01 13:30:00,22.22,22.25,22.22,22.24,9200.0,21.8126,21.8421,21.8126,21.8323,9200.0
2012-02-01 13:40:00,22.24,22.25,22.19,22.22,16500.0,21.8323,21.8421,21.7832,21.8126,16500.0
2012-02-01 13:50:00,22.21,22.21,22.19,22.19,15000.0,21.8028,21.8028,21.7832,21.7832,15000.0
2012-02-01 14:00:00,22.2,22.21,22.16,22.16,21600.0,21.793,21.8028,21.7537,21.7537,21600.0
2012-02-01 14:10:00,22.16,22.16,22.14,22.14,17400.0,21.7537,21.7537,21.7341,21.7341,17400.0
2012-02-01 14:20:00,22.14,22.14,22.12,22.14,7900.0,21.7341,21.7341,21.7145,21.7341,7900.0
2012-02-01 14:30:00,22.14,22.18,22.14,22.18,12200.0,21.7341,21.7734,21.7341,21.7734,12200.0
2012-02-01 14:40:00,22.19,22.19,22.12,22.12,15200.0,21.7832,21.7832,21.7145,21.7145,15200.0
2012-02-01 14:50:00,22.12,22.13,22.11,22.13,7200.0,21.7145,21.7243,21.7046,21.7243,7200.0
2012-02-01 15:00:00,22.13,22.14,22.13,22.14,11800.0,21.7243,21.7341,21.7243,21.7341,11800.0
2012-02-01 15:10:00,22.13,22.16,22.12,22.12,22400.0,21.7243,21.7537,21.7145,21.7145,22400.0
2012-02-01 15:20:00,22.12,22.13,22.06,22.06,21800.0,21.7145,21.7243,21.6556,21.6556,21800.0
2012-02-01 15:30:00,22.07,22.07,22.04,22.06,23300.0,21.6654,21.6654,21.6359,21.6556,23300.0
2012-02-01 15:40:00,22.06,22.09,22.05,22.06,28100.0,21.6556,21.685,21.6457,21.6556,28100.0
2012-02-01 15:50:00,22.06,22.1,22.03,22.07,91400.0,21.6556,21.6948,21.6261,21.6654,91400.0
2012-02-02 09:30:00,22.1,22.16,22.06,22.12,15300.0,21.6948,21.7537,21.6556,21.7145,15300.0
2012-02-02 09:40:00,22.12,22.14,21.91,21.96,17600.0,21.7145,21.7341,21.5083,21.5574,17600.0
2012-02-02 09:50:00,21.96,21.96,21.91,21.96,9500.0,21.5574,21.5574,21.5083,21.5574,9500.0
2012-02-02 10:00:00,21.95,22.11,21.94,22.11,19300.0,21.5476,21.7046,21.5378,21.7046,19300.0
2012-02-02 10:10:00,22.11,22.12,22.08,22.09,17700.0,21.7046,21.7145,21.6752,21.685,17700.0
2012-02-02 10:20:00,22.08,22.1,22.05,22.06,15800.0,21.6752,21.6948,21.6457,21.6556,15800.0
2012-02-02 10:30:00,22.06,22.09,22.05,22.07,10100.0,21.6556,21.685,21.6457,21.6654,10100.0
2012-02-02 10:40:00,22.07,22.12,22.07,22.12,8500.0,21.6654,21.7145,21.6654,21.7145,8500.0
2012-02-02 10:50:00,22.12,22.14,22.05,22.05,15200.0,21.7145,21.7341,21.6457,21.6457,15200.0
2012-02-02 11:00:00,22.05,22.09,22.05,22.08,14000.0,21.6457,21.685,21.6457,21.6752,14000.0
2012-02-02 11:10:00,22.07,22.08,22.05,22.05,9200.0,21.6654,21.6752,21.6457,21.6457,9200.0
2012-02-02 11:20:00,22.05,22.05,22.0,22.0,8900.0,21.6457,21.6457,21.5967,21.5967,8900.0
2012-02-02 11:30:00,22.0,22.01,21.93,21.94,9700.0,21.5967,21.6065,21.5279,21.5378,9700.0
2012-02-02 11:40:00,21.94,21.98,21.93,21.98,7300.0,21.5378,21.577,21.5279,21.577,7300.0
2012-02-02 11:50:00,21.98,22.03,21.98,22.03,6600.0,21.577,21.6261,21.577,21.6261,6600.0
2012-02-02 12:00:00,22.03,22.05,22.02,22.02,8900.0,21.6261,21.6457,21.6163,21.6163,8900.0
2012-02-02 12:10:00,22.02,22.03,21.99,21.99,22500.0,21.6163,21.6261,21.5868,21.5868,22500.0
2012-02-02 12:20:00,21.99,22.04,21.99,22.04,13000.0,21.5868,21.6359,21.5868,21.6359,13000.0
2012-02-02 12:30:00,22.04,22.04,21.96,21.97,6700.0,21.6359,21.6359,21.5574,21.5672,6700.0
2012-02-02 12:40:00,21.98,22.04,21.97,22.04,17500.0,21.577,21.6359,21.5672,21.6359,17500.0
2012-02-02 12:50:00,22.04,22.07,22.04,22.07,12400.0,21.6359,21.6654,21.6359,21.6654,12400.0
2012-02-02 13:00:00,22.06,22.08,22.04,22.07,6500.0,21.6556,21.6752,21.6359,21.6654,6500.0
2012-02-02 13:10:00,22.07,22.12,22.07,22.11,27000.0,21.6654,21.7145,21.6654,21.7046,27000.0
2012-02-02 13:20:00,22.11,22.12,22.08,22.11,14600.0,21.7046,21.7145,21.6752,21.7046,14600.0
2012-02-02 13:30:00,22.11,22.14,22.1,22.12,13100.0,21.7046,21.7341,21.6948,21.7145,13100.0
2012-02-02 13:40:00,22.12,22.13,22.09,22.13,12900.0,21.7145,21.7243,21.685,21.7243,12900.0
2012-02-02 13:50:00,22.12,22.13,22.1,22.1,6800.0,21.7145,21.7243,21.6948,21.6948,6800.0
2012-02-02 14:00:00,22.1,22.13,22.1,22.13,7700.0,21.6948,21.7243,21.6948,21.7243,7700.0
2012-02-02 14:10:00,22.13,22.13,22.1,22.13,24400.0,21.7243,21.7243,21.6948,21.7243,24400.0
2012-02-02 14:20:00,22.11,22.14,22.11,22.12,14200.0,21.7046,21.7341,21.7046,21.7145,14200.0
2012-02-02 14:30:00,22.11,22.12,22.09,22.12,21800.0,21.7046,21.7145,21.685,21.7145,21800.0
2012-02-02 14:40:00,22.11,22.12,22.08,22.11,22900.0,21.7046,21.7145,21.6752,21.7046,22900.0
2012-02-02 14:50:00,22.11,22.13,22.1,22.12,18200.0,21.7046,21.7243,21.6948,21.7145,18200.0
2012-02-02 15:00:00,22.13,22.19,22.13,22.18,25900.0,21.7243,21.7832,21.7243,21.7734,25900.0
2012-02-02 15:10:00,22.18,22.19,22.17,22.18,25900.0,21.7734,21.7832,21.7635,21.7734,25900.0
2012-02-02 15:20:00,22.19,22.19,22.17,22.19,26400.0,21.7832,21.7832,21.7635,21.7832,26400.0
2012-02-02 15:30:00,22.19,22.22,22.18,22.19,54700.0,21.7832,21.8126,21.7734,21.7832,54700.0
2012-02-02 15:40:00,22.19,22.21,22.14,22.2,123900.0,21.7832,21.8028,21.7341,21.793,123900.0
2012-02-02 15:50:00,22.19,22.22,22.18,22.2,115000.0,21.7832,21.8126,21.7734,21.793,115000.0
2012-02-03 09:30:00,22.3,22.35,22.17,22.26,87100.0,21.8912,21.9402,21.7635,21.8519,87100.0
2012-02-03 09:40:00,22.25,22.27,22.02,22.02,54100.0,21.8421,21.8617,21.6163,21.6163,54100.0
2012-02-03 09:50:00,22.02,22.03,21.92,22.03,38300.0,21.6163,21.6261,21.5181,21.6261,38300.0
2012-02-03 10:00:00,22.04,22.12,22.03,22.07,42100.0,21.6359,21.7145,21.6261,21.6654,42100.0
2012-02-03 10:10:00,22.08,22.17,22.07,22.13,32800.0,21.6752,21.7635,21.6654,21.7243,32800.0
2012-02-03 10:20:00,22.12,22.14,22.1,22.13,28600.0,21.7145,21.7341,21.6948,21.7243,28600.0
2012-02-03 10:30:00,22.13,22.21,22.12,22.2,36400.0,21.7243,21.8028,21.7145,21.793,36400.0
2012-02-03 10:40:00,22.21,22.32,22.2,22.28,100900.0,21.8028,21.9108,21.793,21.8715,100900.0
2012-02-03 10:50:00,22.29,22.39,22.29,22.39,27600.0,21.8813,21.9795,21.8813,21.9795,27600.0
2012-02-03 11:00:00,22.38,22.39,22.36,22.37,23000.0,21.9697,21.9795,21.9501,21.9599,23000.0
2012-02-03 11:10:00,22.37,22.4,22.36,22.37,17500.0,21.9599,21.9893,21.9501,21.9599,17500.0
2012-02-03 11:20:00,22.37,22.4,22.37,22.39,16300.0,21.9599,21.9893,21.9599,21.9795,16300.0
2012-02-03 11:30:00,22.39,22.4,22.34,22.37,20100.0,21.9795,21.9893,21.9304,21.9599,20100.0
2012-02-03 11:40:00,22.37,22.4,22.36,22.39,15800.0,21.9599,21.9893,21.9501,21.9795,15800.0
2012-02-03 11:50:00,22.39,22.4,22.39,22.39,14100.0,21.9795,21.9893,21.9795,21.9795,14100.0
2012-02-03 12:00:00,22.39,22.47,22.39,22.47,39700.0,21.9795,22.058,21.9795,22.058,39700.0
2012-02-03 12:10:00,22.46,22.47,22.37,22.37,21300.0,22.0482,22.058,21.9599,21.9599,21300.0
2012-02-03 12:20:00,22.38,22.44,22.36,22.43,20800.0,21.9697,22.0286,21.9501,22.0188,20800.0
2012-02-03 12:30:00,22.43,22.43,22.39,22.42,14500.0,22.0188,22.0188,21.9795,22.009,14500.0
2012-02-03 12:40:00,22.42,22.44,22.41,22.43,19600.0,22.009,22.0286,21.9991,22.0188,19600.0
2012-02-03 12:50:00,22.42,22.46,22.42,22.43,27000.0,22.009,22.0482,22.009,22.0188,27000.0
2012-02-03 13:00:00,22.42,22.43,22.36,22.36,14100.0,22.009,22.0188,21.9501,21.9501,14100.0
2012-02-03 13:10:00,22.36,22.37,22.31,22.32,12900.0,21.9501,21.9599,21.901,21.9108,12900.0
2012-02-03 13:20:00,22.31,22.35,22.31,22.32,41200.0,21.901,21.9402,21.901,21.9108,41200.0
2012-02-03 13:30:00,22.32,22.32,22.27,22.27,23200.0,21.9108,21.9108,21.8617,21.8617,23200.0
2012-02-03 13:40:00,22.27,22.29,22.27,22.28,24200.0,21.8617,21.8813,21.8617,21.8715,24200.0
2012-02-03 13:50:00,22.28,22.29,22.27,22.27,14300.0,21.8715,21.8813,21.8617,21.8617,14300.0
2012-02-03 14:00:00,22.28,22.29,22.25,22.28,29700.0,21.8715,21.8813,21.8421,21.8715,29700.0
2012-02-03 14:10:00,22.28,22.39,22.27,22.39,20100.0,21.8715,21.9795,21.8617,21.9795,20100.0
2012-02-03 14:20:00,22.38,22.39,22.32,22.32,14600.0,21.9697,21.9795,21.9108,21.9108,14600.0
2012-02-03 14:30:00,22.33,22.37,22.31,22.35,16100.0,21.9206,21.9599,21.901,21.9402,16100.0
2012-02-03 14:40:00,22.35,22.35,22.29,22.32,20300.0,21.9402,21.9402,21.8813,21.9108,20300.0
2012-02-03 14:50:00,22.31,22.35,22.29,22.35,30900.0,21.901,21.9402,21.8813,21.9402,30900.0
2012-02-03 15:00:00,22.34,22.36,22.33,22.34,27600.0,21.9304,21.9501,21.9206,21.9304,27600.0
2012-02-03 15:10:00,22.34,22.35,22.33,22.34,25000.0,21.9304,21.9402,21.9206,21.9304,25000.0
2012-02-03 15:20:00,22.35,22.35,22.3,22.31,32900.0,21.9402,21.9402,21.8912,21.901,32900.0
2012-02-03 15:30:00,22.32,22.36,22.31,22.31,80600.0,21.9108,21.9501,21.901,21.901,80600.0
2012-02-03 15:40:00,22.31,22.32,22.28,22.3,46800.0,21.901,21.9108,21.8715,21.8912,46800.0
2012-02-03 15:50:00,22.31,22.36,22.3,22.31,121700.0,21.901,21.9501,21.8912,21.901,121700.0
2012-02-06 09:30:00,22.22,22.35,22.18,22.34,26700.0,21.8126,21.9402,21.7734,21.9304,26700.0
2012-02-06 09:40:00,22.34,22.39,22.26,22.37,15100.0,21.9304,21.9795,21.8519,21.9599,15100.0
2012-02-06 09:50:00,22.39,22.41,22.36,22.36,6900.0,21.9795,21.9991,21.9501,21.9501,6900.0
2012-02-06 10:00:00,22.38,22.41,22.36,22.36,12000.0,21.9697,21.9991,21.9501,21.9501,12000.0
2012-02-06 10:10:00,22.36,22.38,22.32,22.33,11900.0,21.9501,21.9697,21.9108,21.9206,11900.0
2012-02-06 10:20:00,22.32,22.33,22.29,22.31,11800.0,21.9108,21.9206,21.8813,21.901,11800.0
2012-02-06 10:30:00,22.31,22.32,22.26,22.29,23600.0,21.901,21.9108,21.8519,21.8813,23600.0
2012-02-06 10:40:00,22.29,22.3,22.22,22.23,9400.0,21.8813,21.8912,21.8126,21.8224,9400.0
2012-02-06 10:50:00,22.24,22.28,22.23,22.25,10600.0,21.8323,21.8715,21.8224,21.8421,10600.0
2012-02-06 11:00:00,22.25,22.27,22.23,22.24,8800.0,21.8421,21.8617,21.8224,21.8323,8800.0
2012-02-06 11:10:00,22.24,22.26,22.21,22.21,8100.0,21.8323,21.8519,21.8028,21.8028,8100.0
2012-02-06 11:20:00,22.21,22.21,22.16,22.17,9900.0,21.8028,21.8028,21.7537,21.7635,9900.0
2012-02-06 11:30:00,22.16,22.18,22.11,22.12,17000.0,21.7537,21.7734,21.7046,21.7145,17000.0
2012-02-06 11:40:00,22.12,22.13,22.08,22.12,20800.0,21.7145,21.7243,21.6752,21.7145,20800.0
2012-02-06 11:50:00,22.11,22.21,22.11,22.21,13300.0,21.7046,21.8028,21.7046,21.8028,13300.0
2012-02-06 12:00:00,22.21,22.27,22.21,22.27,16400.0,21.8028,21.8617,21.8028,21.8617,16400.0
2012-02-06 12:10:00,22.26,22.27,22.25,22.25,8500.0,21.8519,21.8617,21.8421,21.8421,8500.0
2012-02-06 12:20:00,22.24,22.28,22.24,22.27,11800.0,21.8323,21.8715,21.8323,21.8617,11800.0
2012-02-06 12:30:00,22.27,22.35,22.27,22.34,20600.0,21.8617,21.9402,21.8617,21.9304,20600.0
2012-02-06 12:40:00,22.35,22.37,22.35,22.35,15700.0,21.9402,21.9599,21.9402,21.9402,15700.0
2012-02-06 12:50:00,22.35,22.36,22.32,22.33,9300.0,21.9402,21.9501,21.9108,21.9206,9300.0
2012-02-06 13:00:00,22.32,22.37,22.31,22.35,14100.0,21.9108,21.9599,21.901,21.9402,14100.0
2012-02-06 13:10:00,22.35,22.4,22.35,22.38,22300.0,21.9402,21.9893,21.9402,21.9697,22300.0
2012-02-06 13:20:00,22.38,22.4,22.35,22.39,14000.0,21.9697,21.9893,21.9402,21.9795,14000.0
2012-02-06 13:30:00,22.38,22.39,22.35,22.38,17900.0,21.9697,21.9795,21.9402,21.9697,17900.0
2012-02-06 13:40:00,22.37,22.4,22.36,22.37,31100.0,21.9599,21.9893,21.9501,21.9599,31100.0
2012-02-06 13:50:00,22.36,22.36,22.32,22.35,7900.0,21.9501,21.9501,21.9108,21.9402,7900.0
2012-02-06 14:00:00,22.35,22.36,22.34,22.35,16700.0,21.9402,21.9501,21.9304,21.9402,16700.0
2012-02-06 14:10:00,22.36,22.39,22.35,22.39,10100.0,21.9501,21.9795,21.9402,21.9795,10100.0
2012-02-06 14:20:00,22.38,22.4,22.38,22.39,21000.0,21.9697,21.9893,21.9697,21.9795,21000.0
2012-02-06 14:30:00,22.39,22.39,22.37,22.38,21500.0,21.9795,21.9795,21.9599,21.9697,21500.0
2012-02-06 14:40:00,22.37,22.39,22.33,22.39,27500.0,21.9599,21.9795,21.9206,21.9795,27500.0
2012-02-06 14:50:00,22.39,22.41,22.39,22.41,30100.0,21.9795,21.9991,21.9795,21.9991,30100.0
2012-02-06 15:00:00,22.41,22.46,22.4,22.43,32000.0,21.9991,22.0482,21.9893,22.0188,32000.0
2012-02-06 15:10:00,22.43,22.45,22.4,22.42,34300.0,22.0188,22.0384,21.9893,22.009,34300.0
2012-02-06 15:20:00,22.42,22.46,22.4,22.44,56700.0,22.009,22.0482,21.9893,22.0286,56700.0
2012-02-06 15:30:00,22.43,22.44,22.4,22.4,32300.0,22.0188,22.0286,21.9893,21.9893,32300.0
2012-02-06 15:40:00,22.4,22.42,22.36,22.36,61400.0,21.9893,22.009,21.9501,21.9501,61400.0
2012-02-06 15:50:00,22.37,22.43,22.35,22.42,98600.0,21.9599,22.0188,21.9402,22.009,98600.0
2012-02-07 09:30:00,22.32,22.34,22.27,22.28,14200.0,21.9108,21.9304,21.8617,21.8715,14200.0
2012-02-07 09:40:00,22.29,22.34,22.22,22.22,2200.0,21.8813,21.9304,21.8126,21.8126,2200.0
2012-02-07 09:50:00,22.21,22.25,22.2,22.21,4200.0,21.8028,21.8421,21.793,21.8028,4200.0
2012-02-07 10:00:00,22.21,22.23,22.14,22.17,10600.0,21.8028,21.8224,21.7341,21.7635,10600.0
2012-02-07 10:10:00,22.18,22.24,22.15,22.24,5200.0,21.7734,21.8323,21.7439,21.8323,5200.0
2012-02-07 10:20:00,22.24,22.28,22.22,22.22,8500.0,21.8323,21.8715,21.8126,21.8126,8500.0
2012-02-07 10:30:00,22.22,22.26,22.21,22.24,9300.0,21.8126,21.8519,21.8028,21.8323,9300.0
2012-02-07 10:40:00,22.25,22.3,22.24,22.3,21200.0,21.8421,21.8912,21.8323,21.8912,21200.0
2012-02-07 10:50:00,22.29,22.41,22.29,22.41,15500.0,21.8813,21.9991,21.8813,21.9991,15500.0
2012-02-07 11:00:00,22.41,22.46,22.41,22.46,11600.0,21.9991,22.0482,21.9991,22.0482,11600.0
2012-02-07 11:10:00,22.46,22.48,22.45,22.47,9500.0,22.0482,22.0679,22.0384,22.058,9500.0
2012-02-07 11:20:00,22.46,22.47,22.43,22.46,12400.0,22.0482,22.058,22.0188,22.0482,12400.0
2012-02-07 11:30:00,22.47,22.48,22.44,22.46,11200.0,22.058,22.0679,22.0286,22.0482,11200.0
2012-02-07 11:40:00,22.46,22.47,22.43,22.44,9300.0,22.0482,22.058,22.0188,22.0286,9300.0
2012-02-07 11:50:00,22.43,22.44,22.41,22.43,16100.0,22.0188,22.0286,21.9991,22.0188,16100.0
2012-02-07 12:00:00,22.43,22.44,22.41,22.41,9000.0,22.0188,22.0286,21.9991,21.9991,9000.0
2012-02-07 12:10:00,22.42,22.43,22.41,22.41,6500.0,22.009,22.0188,21.9991,21.9991,6500.0
2012-02-07 12:20:00,22.41,22.43,22.39,22.4,9900.0,21.9991,22.0188,21.9795,21.9893,9900.0
2012-02-07 12:30:00,22.39,22.4,22.36,22.37,18200.0,21.9795,21.9893,21.9501,21.9599,18200.0
2012-02-07 12:40:00,22.37,22.37,22.33,22.35,10700.0,21.9599,21.9599,21.9206,21.9402,10700.0
2012-02-07 12:50:00,22.35,22.4,22.35,22.4,9700.0,21.9402,21.9893,21.9402,21.9893,9700.0
2012-02-07 13:00:00,22.4,22.43,22.39,22.42,9000.0,21.9893,22.0188,21.9795,22.009,9000.0
2012-02-07 13:10:00,22.42,22.43,22.4,22.41,7800.0,22.009,22.0188,21.9893,21.9991,7800.0
2012-02-07 13:20:00,22.39,22.45,22.39,22.45,13100.0,21.9795,22.0384,21.9795,22.0384,13100.0
2012-02-07 13:30:00,22.44,22.46,22.43,22.46,7500.0,22.0286,22.0482,22.0188,22.0482,7500.0
2012-02-07 13:40:00,22.45,22.48,22.44,22.48,10000.0,22.0384,22.0679,22.0286,22.0679,10000.0
2012-02-07 13:50:00,22.47,22.49,22.47,22.49,7900.0,22.058,22.0777,22.058,22.0777,7900.0
2012-02-07 14:00:00,22.48,22.49,22.45,22.47,9600.0,22.0679,22.0777,22.0384,22.058,9600.0
2012-02-07 14:10:00,22.46,22.47,22.45,22.45,4200.0,22.0482,22.058,22.0384,22.0384,4200.0
2012-02-07 14:20:00,22.45,22.46,22.41,22.42,8300.0,22.0384,22.0482,21.9991,22.009,8300.0
2012-02-07 14:30:00,22.42,22.44,22.41,22.44,5900.0,22.009,22.0286,21.9991,22.0286,5900.0
2012-02-07 14:40:00,22.44,22.44,22.41,22.44,7200.0,22.0286,22.0286,21.9991,22.0286,7200.0
2012-02-07 14:50:00,22.43,22.44,22.36,22.36,11700.0,22.0188,22.0286,21.9501,21.9501,11700.0
2012-02-07 15:00:00,22.37,22.41,22.37,22.41,12200.0,21.9599,21.9991,21.9599,21.9991,12200.0
2012-02-07 15:10:00,22.4,22.55,22.4,22.49,144600.0,21.9893,22.1366,21.9893,22.0777,144600.0
2012-02-07 15:20:00,22.48,22.51,22.44,22.51,48300.0,22.0679,22.0973,22.0286,22.0973,48300.0
2012-02-07 15:30:00,22.5,22.52,22.46,22.48,34800.0,22.0875,22.1071,22.0482,22.0679,34800.0
2012-02-07 15:40:00,22.48,22.48,22.4,22.43,27400.0,22.0679,22.0679,21.9893,22.0188,27400.0
2012-02-07 15:50:00,22.43,22.47,22.42,22.45,52900.0,22.0188,22.058,22.009,22.0384,52900.0
2012-02-08 09:30:00,22.41,22.5,22.3,22.31,35700.0,21.9991,22.0875,21.8912,21.901,35700.0
2012-02-08 09:40:00,22.3,22.4,22.28,22.36,16000.0,21.8912,21.9893,21.8715,21.9501,16000.0
2012-02-08 09:50:00,22.38,22.51,22.38,22.43,9600.0,21.9697,22.0973,21.9697,22.0188,9600.0
2012-02-08 10:00:00,22.44,22.46,22.41,22.43,12100.0,22.0286,22.0482,21.9991,22.0188,12100.0
2012-02-08 10:10:00,22.42,22.44,22.39,22.42,10700.0,22.009,22.0286,21.9795,22.009,10700.0
2012-02-08 10:20:00,22.41,22.44,22.37,22.37,5200.0,21.9991,22.0286,21.9599,21.9599,5200.0
2012-02-08 10:30:00,22.38,22.41,22.32,22.33,13300.0,21.9697,21.9991,21.9108,21.9206,13300.0
2012-02-08 10:40:00,22.33,22.34,22.26,22.29,10600.0,21.9206,21.9304,21.8519,21.8813,10600.0
2012-02-08 10:50:00,22.3,22.3,22.26,22.28,8400.0,21.8912,21.8912,21.8519,21.8715,8400.0
2012-02-08 11:00:00,22.27,22.31,22.21,22.21,9400.0,21.8617,21.901,21.8028,21.8028,9400.0
2012-02-08 11:10:00,22.21,22.23,22.17,22.18,50200.0,21.8028,21.8224,21.7635,21.7734,50200.0
2012-02-08 11:20:00,22.17,22.19,22.14,22.19,10700.0,21.7635,21.7832,21.7341,21.7832,10700.0
2012-02-08 11:30:00,22.19,22.2,22.13,22.14,12700.0,21.7832,21.793,21.7243,21.7341,12700.0
2012-02-08 11:40:00,22.13,22.14,22.08,22.09,11200.0,21.7243,21.7341,21.6752,21.685,11200.0
2012-02-08 11:50:00,22.1,22.16,22.1,22.15,5900.0,21.6948,21.7537,21.6948,21.7439,5900.0
2012-02-08 12:00:00,22.16,22.18,22.16,22.17,12600.0,21.7537,21.7734,21.7537,21.7635,12600.0
2012-02-08 12:10:00,22.18,22.2,22.17,22.19,5400.0,21.7734,21.793,21.7635,21.7832,5400.0
2012-02-08 12:20:00,22.2,22.23,22.19,22.22,10100.0,21.793,21.8224,21.7832,21.8126,10100.0
2012-02-08 12:30:00,22.22,22.24,22.22,22.23,4900.0,21.8126,21.8323,21.8126,21.8224,4900.0
2012-02-08 12:40:00,22.24,22.26,22.23,22.23,5800.0,21.8323,21.8519,21.8224,21.8224,5800.0
2012-02-08 12:50:00,22.23,22.26,22.22,22.26,11700.0,21.8224,21.8519,21.8126,21.8519,11700.0
2012-02-08 13:00:00,22.26,22.27,22.24,22.25,10400.0,21.8519,21.8617,21.8323,21.8421,10400.0
2012-02-08 13:10:00,22.25,22.25,22.2,22.21,14100.0,21.8421,21.8421,21.793,21.8028,14100.0
2012-02-08 13:20:00,22.21,22.23,22.2,22.23,6800.0,21.8028,21.8224,21.793,21.8224,6800.0
2012-02-08 13:30:00,22.23,22.25,22.23,22.23,17900.0,21.8224,21.8421,21.8224,21.8224,17900.0
2012-02-08 13:40:00,22.23,22.23,22.2,22.21,6100.0,21.8224,21.8224,21.793,21.8028,6100.0
2012-02-08 13:50:00,22.2,22.22,22.2,22.21,5200.0,21.793,21.8126,21.793,21.8028,5200.0
2012-02-08 14:00:00,22.21,22.22,22.19,22.21,12200.0,21.8028,21.8126,21.7832,21.8028,12200.0
2012-02-08 14:10:00,22.21,22.23,22.19,22.19,13300.0,21.8028,21.8224,21.7832,21.7832,13300.0
2012-02-08 14:20:00,22.19,22.23,22.18,22.2,16400.0,21.7832,21.8224,21.7734,21.793,16400.0
2012-02-08 14:30:00,22.2,22.21,22.18,22.21,11100.0,21.793,21.8028,21.7734,21.8028,11100.0
2012-02-08 14:40:00,22.2,22.28,22.19,22.27,14600.0,21.793,21.8715,21.7832,21.8617,14600.0
2012-02-08 14:50:00,22.27,22.28,22.24,22.25,11600.0,21.8617,21.8715,21.8323,21.8421,11600.0
2012-02-08 15:00:00,22.25,22.25,22.23,22.23,10200.0,21.8421,21.8421,21.8224,21.8224,10200.0
2012-02-08 15:10:00,22.23,22.24,22.21,22.22,21000.0,21.8224,21.8323,21.8028,21.8126,21000.0
2012-02-08 15:20:00,22.21,22.22,22.16,22.16,34400.0,21.8028,21.8126,21.7537,21.7537,34400.0
2012-02-08 15:30:00,22.16,22.17,22.15,22.17,38300.0,21.7537,21.7635,21.7439,21.7635,38300.0
2012-02-08 15:40:00,22.17,22.2,22.15,22.17,78400.0,21.7635,21.793,21.7439,21.7635,78400.0
2012-02-08 15:50:00,22.16,22.21,22.14,22.19,126500.0,21.7537,21.8028,21.7341,21.7832,126500.0
2012-02-09 09:30:00,22.27,22.52,22.22,22.39,46000.0,21.8617,22.1071,21.8126,21.9795,46000.0
2012-02-09 09:40:00,22.39,22.53,22.35,22.5,84500.0,21.9795,22.1169,21.9402,22.0875,84500.0
2012-02-09 09:50:00,22.49,22.51,22.4,22.49,38000.0,22.0777,22.0973,21.9893,22.0777,38000.0
2012-02-09 10:00:00,22.5,22.53,22.4,22.4,20600.0,22.0875,22.1169,21.9893,21.9893,20600.0
2012-02-09 10:10:00,22.41,22.5,22.41,22.46,27700.0,21.9991,22.0875,21.9991,22.0482,27700.0
2012-02-09 10:20:00,22.45,22.46,22.27,22.27,71500.0,22.0384,22.0482,21.8617,21.8617,71500.0
2012-02-09 10:30:00,22.26,22.26,22.2,22.23,47400.0,21.8519,21.8519,21.793,21.8224,47400.0
2012-02-09 10:40:00,22.23,22.26,22.2,22.26,19900.0,21.8224,21.8519,21.793,21.8519,19900.0
2012-02-09 10:50:00,22.27,22.3,22.26,22.3,9000.0,21.8617,21.8912,21.8519,21.8912,9000.0
2012-02-09 11:00:00,22.31,22.33,22.23,22.25,48200.0,21.901,21.9206,21.8224,21.8421,48200.0
2012-02-09 11:10:00,22.25,22.27,22.22,22.26,35400.0,21.8421,21.8617,21.8126,21.8519,35400.0
2012-02-09 11:20:00,22.26,22.29,22.23,22.27,16500.0,21.8519,21.8813,21.8224,21.8617,16500.0
2012-02-09 11:30:00,22.28,22.32,22.28,22.3,21600.0,21.8715,21.9108,21.8715,21.8912,21600.0
2012-02-09 11:40:00,22.3,22.37,22.27,22.32,33300.0,21.8912,21.9599,21.8617,21.9108,33300.0
2012-02-09 11:50:00,22.32,22.39,22.32,22.38,17400.0,21.9108,21.9795,21.9108,21.9697,17400.0
2012-02-09 12:00:00,22.39,22.42,22.37,22.38,49100.0,21.9795,22.009,21.9599,21.9697,49100.0
2012-02-09 12:10:00,22.38,22.41,22.37,22.4,16300.0,21.9697,21.9991,21.9599,21.9893,16300.0
2012-02-09 12:20:00,22.39,22.4,22.35,22.36,31900.0,21.9795,21.9893,21.9402,21.9501,31900.0
2012-02-09 12:30:00,22.36,22.39,22.36,22.39,18000.0,21.9501,21.9795,21.9501,21.9795,18000.0
2012-02-09 12:40:00,22.39,22.42,22.38,22.39,13600.0,21.9795,22.009,21.9697,21.9795,13600.0
2012-02-09 12:50:00,22.4,22.42,22.39,22.42,75300.0,21.9893,22.009,21.9795,22.009,75300.0
2012-02-09 13:00:00,22.42,22.46,22.4,22.4,9100.0,22.009,22.0482,21.9893,21.9893,9100.0
2012-02-09 13:10:00,22.41,22.45,22.41,22.44,7000.0,21.9991,22.0384,21.9991,22.0286,7000.0
2012-02-09 13:20:00,22.43,22.48,22.43,22.47,14700.0,22.0188,22.0679,22.0188,22.058,14700.0
2012-02-09 13:30:00,22.47,22.48,22.45,22.46,6600.0,22.058,22.0679,22.0384,22.0482,6600.0
2012-02-09 13:40:00,22.47,22.48,22.42,22.46,45500.0,22.058,22.0679,22.009,22.0482,45500.0
2012-02-09 13:50:00,22.46,22.5,22.46,22.49,5500.0,22.0482,22.0875,22.0482,22.0777,5500.0
2012-02-09 14:00:00,22.5,22.52,22.46,22.47,13300.0,22.0875,22.1071,22.0482,22.058,13300.0
2012-02-09 14:10:00,22.47,22.49,22.43,22.44,20600.0,22.058,22.0777,22.0188,22.0286,20600.0
2012-02-09 14:20:00,22.45,22.48,22.45,22.46,20300.0,22.0384,22.0679,22.0384,22.0482,20300.0
2012-02-09 14:30:00,22.46,22.46,22.43,22.44,11200.0,22.0482,22.0482,22.0188,22.0286,11200.0
2012-02-09 14:40:00,22.44,22.47,22.42,22.46,26200.0,22.0286,22.058,22.009,22.0482,26200.0
2012-02-09 14:50:00,22.46,22.46,22.39,22.4,33800.0,22.0482,22.0482,21.9795,21.9893,33800.0
2012-02-09 15:00:00,22.41,22.47,22.38,22.45,70800.0,21.9991,22.058,21.9697,22.0384,70800.0
2012-02-09 15:10:00,22.44,22.45,22.41,22.42,10900.0,22.0286,22.0384,21.9991,22.009,10900.0
2012-02-09 15:20:00,22.42,22.45,22.41,22.45,15900.0,22.009,22.0384,21.9991,22.0384,15900.0
2012-02-09 15:30:00,22.45,22.48,22.44,22.46,24200.0,22.0384,22.0679,22.0286,22.0482,24200.0
2012-02-09 15:40:00,22.46,22.47,22.41,22.44,58900.0,22.0482,22.058,21.9991,22.0286,58900.0
2012-02-09 15:50:00,22.44,22.46,22.41,22.46,73000.0,22.0286,22.0482,21.9991,22.0482,73000.0
2012-02-10 09:30:00,22.25,22.28,22.15,22.2,10800.0,21.8421,21.8715,21.7439,21.793,10800.0
2012-02-10 09:40:00,22.2,22.31,22.19,22.28,11200.0,21.793,21.901,21.7832,21.8715,11200.0
2012-02-10 09:50:00,22.26,22.26,22.03,22.05,6700.0,21.8519,21.8519,21.6261,21.6457,6700.0
2012-02-10 10:00:00,22.05,22.12,22.0,22.0,20800.0,21.6457,21.7145,21.5967,21.5967,20800.0
2012-02-10 10:10:00,22.01,22.01,21.98,21.99,17700.0,21.6065,21.6065,21.577,21.5868,17700.0
2012-02-10 10:20:00,21.99,22.0,21.94,21.94,37000.0,21.5868,21.5967,21.5378,21.5378,37000.0
2012-02-10 10:30:00,21.95,21.98,21.9,21.9,22400.0,21.5476,21.577,21.4985,21.4985,22400.0
2012-02-10 10:40:00,21.91,21.94,21.9,21.93,8200.0,21.5083,21.5378,21.4985,21.5279,8200.0
2012-02-10 10:50:00,21.93,21.95,21.91,21.93,16200.0,21.5279,21.5476,21.5083,21.5279,16200.0
2012-02-10 11:00:00,21.94,21.97,21.93,21.96,15300.0,21.5378,21.5672,21.5279,21.5574,15300.0
2012-02-10 11:10:00,21.97,21.98,21.93,21.95,41200.0,21.5672,21.577,21.5279,21.5476,41200.0
2012-02-10 11:20:00,21.96,21.96,21.93,21.93,11000.0,21.5574,21.5574,21.5279,21.5279,11000.0
2012-02-10 11:30:00,21.93,21.98,21.92,21.97,8000.0,21.5279,21.577,21.5181,21.5672,8000.0
2012-02-10 11:40:00,21.97,22.0,21.97,22.0,20000.0,21.5672,21.5967,21.5672,21.5967,20000.0
2012-02-10 11:50:00,22.0,22.04,21.99,22.02,20000.0,21.5967,21.6359,21.5868,21.6163,20000.0
2012-02-10 12:00:00,22.01,22.07,22.01,22.05,18300.0,21.6065,21.6654,21.6065,21.6457,18300.0
2012-02-10 12:10:00,22.05,22.05,22.02,22.04,8800.0,21.6457,21.6457,21.6163,21.6359,8800.0
2012-02-10 12:20:00,22.03,22.04,22.01,22.02,5900.0,21.6261,21.6359,21.6065,21.6163,5900.0
2012-02-10 12:30:00,22.02,22.07,22.02,22.07,9000.0,21.6163,21.6654,21.6163,21.6654,9000.0
2012-02-10 12:40:00,22.06,22.07,22.05,22.07,3700.0,21.6556,21.6654,21.6457,21.6654,3700.0
2012-02-10 12:50:00,22.06,22.08,22.06,22.08,4000.0,21.6556,21.6752,21.6556,21.6752,4000.0
2012-02-10 13:00:00,22.08,22.08,22.07,22.07,5800.0,21.6752,21.6752,21.6654,21.6654,5800.0
2012-02-10 13:10:00,22.07,22.07,22.03,22.04,18300.0,21.6654,21.6654,21.6261,21.6359,18300.0
2012-02-10 13:20:00,22.04,22.05,22.02,22.02,5300.0,21.6359,21.6457,21.6163,21.6163,5300.0
2012-02-10 13:30:00,22.02,22.02,21.95,21.98,11400.0,21.6163,21.6163,21.5476,21.577,11400.0
2012-02-10 13:40:00,21.97,21.98,21.96,21.97,8900.0,21.5672,21.577,21.5574,21.5672,8900.0
2012-02-10 13:50:00,21.97,21.99,21.94,21.94,30000.0,21.5672,21.5868,21.5378,21.5378,30000.0
2012-02-10 14:00:00,21.94,21.97,21.94,21.95,9100.0,21.5378,21.5672,21.5378,21.5476,9100.0
2012-02-10 14:10:00,21.96,21.97,21.92,21.97,6000.0,21.5574,21.5672,21.5181,21.5672,6000.0
2012-02-10 14:20:00,21.97,21.99,21.94,21.95,60600.0,21.5672,21.5868,21.5378,21.5476,60600.0
2012-02-10 14:30:00,21.95,21.97,21.91,21.92,22900.0,21.5476,21.5672,21.5083,21.5181,22900.0
2012-02-10 14:40:00,21.93,21.94,21.93,21.94,4800.0,21.5279,21.5378,21.5279,21.5378,4800.0
2012-02-10 14:50:00,21.93,21.94,21.92,21.93,14700.0,21.5279,21.5378,21.5181,21.5279,14700.0
2012-02-10 15:00:00,21.93,21.93,21.84,21.87,31900.0,21.5279,21.5279,21.4396,21.469,31900.0
2012-02-10 15:10:00,21.87,21.88,21.84,21.86,17300.0,21.469,21.4789,21.4396,21.4592,17300.0
2012-02-10 15:20:00,21.86,21.87,21.83,21.86,27800.0,21.4592,21.469,21.4298,21.4592,27800.0
2012-02-10 15:30:00,21.86,21.87,21.82,21.82,48200.0,21.4592,21.469,21.42,21.42,48200.0
2012-02-10 15:40:00,21.83,21.88,21.81,21.86,56300.0,21.4298,21.4789,21.4101,21.4592,56300.0
2012-02-10 15:50:00,21.86,21.88,21.82,21.88,100000.0,21.4592,21.4789,21.42,21.4789,100000.0
2012-02-13 09:30:00,22.05,22.15,22.0,22.11,27800.0,21.6457,21.7439,21.5967,21.7046,27800.0
2012-02-13 09:40:00,22.1,22.12,21.96,21.97,12200.0,21.6948,21.7145,21.5574,21.5672,12200.0
2012-02-13 09:50:00,21.97,22.05,21.96,22.04,19500.0,21.5672,21.6457,21.5574,21.6359,19500.0
2012-02-13 10:00:00,22.03,22.05,21.99,22.0,19800.0,21.6261,21.6457,21.5868,21.5967,19800.0
2012-02-13 10:10:00,22.0,22.01,21.88,21.89,23700.0,21.5967,21.6065,21.4789,21.4887,23700.0
2012-02-13 10:20:00,21.88,21.89,21.81,21.82,29500.0,21.4789,21.4887,21.4101,21.42,29500.0
2012-02-13 10:30:00,21.82,21.83,21.78,21.81,14400.0,21.42,21.4298,21.3807,21.4101,14400.0
2012-02-13 10:40:00,21.8,21.83,21.76,21.81,24000.0,21.4003,21.4298,21.3611,21.4101,24000.0
2012-02-13 10:50:00,21.8,21.9,21.8,21.9,10300.0,21.4003,21.4985,21.4003,21.4985,10300.0
2012-02-13 11:00:00,21.9,21.93,21.89,21.92,10800.0,21.4985,21.5279,21.4887,21.5181,10800.0
2012-02-13 11:10:00,21.91,21.94,21.9,21.94,14800.0,21.5083,21.5378,21.4985,21.5378,14800.0
2012-02-13 11:20:00,21.94,21.96,21.93,21.95,12900.0,21.5378,21.5574,21.5279,21.5476,12900.0
2012-02-13 11:30:00,21.93,21.96,21.93,21.95,11400.0,21.5279,21.5574,21.5279,21.5476,11400.0
2012-02-13 11:40:00,21.95,21.97,21.94,21.97,18700.0,21.5476,21.5672,21.5378,21.5672,18700.0
2012-02-13 11:50:00,21.97,21.97,21.94,21.94,6600.0,21.5672,21.5672,21.5378,21.5378,6600.0
2012-02-13 12:00:00,21.94,21.99,21.94,21.99,12000.0,21.5378,21.5868,21.5378,21.5868,12000.0
2012-02-13 12:10:00,21.98,22.02,21.98,22.01,13000.0,21.577,21.6163,21.577,21.6065,13000.0
2012-02-13 12:20:00,22.0,22.01,21.99,22.0,6800.0,21.5967,21.6065,21.5868,21.5967,6800.0
2012-02-13 12:30:00,21.99,22.01,21.97,22.0,21000.0,21.5868,21.6065,21.5672,21.5967,21000.0
2012-02-13 12:40:00,22.0,22.01,22.0,22.01,19600.0,21.5967,21.6065,21.5967,21.6065,19600.0
2012-02-13 12:50:00,22.0,22.02,22.0,22.01,22900.0,21.5967,21.6163,21.5967,21.6065,22900.0
2012-02-13 13:00:00,22.01,22.02,22.0,22.01,18400.0,21.6065,21.6163,21.5967,21.6065,18400.0
2012-02-13 13:10:00,22.01,22.01,21.99,22.01,20400.0,21.6065,21.6065,21.5868,21.6065,20400.0
2012-02-13 13:20:00,22.0,22.01,22.0,22.01,19000.0,21.5967,21.6065,21.5967,21.6065,19000.0
2012-02-13 13:30:00,22.01,22.02,22.0,22.02,15600.0,21.6065,21.6163,21.5967,21.6163,15600.0
2012-02-13 13:40:00,22.01,22.03,22.01,22.02,30500.0,21.6065,21.6261,21.6065,21.6163,30500.0
2012-02-13 13:50:00,22.01,22.05,22.01,22.04,29500.0,21.6065,21.6457,21.6065,21.6359,29500.0
2012-02-13 14:00:00,22.05,22.07,22.04,22.07,26800.0,21.6457,21.6654,21.6359,21.6654,26800.0
2012-02-13 14:10:00,22.07,22.09,22.07,22.09,21000.0,21.6654,21.685,21.6654,21.685,21000.0
2012-02-13 14:20:00,22.08,22.1,22.08,22.1,9400.0,21.6752,21.6948,21.6752,21.6948,9400.0
2012-02-13 14:30:00,22.09,22.11,22.09,22.09,21100.0,21.685,21.7046,21.685,21.685,21100.0
2012-02-13 14:40:00,22.08,22.11,22.06,22.07,10600.0,21.6752,21.7046,21.6556,21.6654,10600.0
2012-02-13 14:50:00,22.06,22.07,22.05,22.07,18200.0,21.6556,21.6654,21.6457,21.6654,18200.0
2012-02-13 15:00:00,22.06,22.07,22.02,22.03,30700.0,21.6556,21.6654,21.6163,21.6261,30700.0
2012-02-13 15:10:00,22.03,22.04,22.02,22.03,38000.0,21.6261,21.6359,21.6163,21.6261,38000.0
2012-02-13 15:20:00,22.03,22.04,22.02,22.03,29000.0,21.6261,21.6359,21.6163,21.6261,29000.0
2012-02-13 15:30:00,22.03,22.03,21.98,22.0,30100.0,21.6261,21.6261,21.577,21.5967,30100.0
2012-02-13 15:40:00,22.0,22.0,21.94,21.95,81800.0,21.5967,21.5967,21.5378,21.5476,81800.0
2012-02-13 15:50:00,21.94,21.97,21.94,21.95,132400.0,21.5378,21.5672,21.5378,21.5476,132400.0
2012-02-14 09:30:00,21.91,21.93,21.84,21.84,11300.0,21.5083,21.5279,21.4396,21.4396,11300.0
2012-02-14 09:40:00,21.86,22.02,21.85,22.02,83500.0,21.4592,21.6163,21.4494,21.6163,83500.0
2012-02-14 09:50:00,22.02,22.04,22.01,22.02,15800.0,21.6163,21.6359,21.6065,21.6163,15800.0
2012-02-14 10:00:00,22.02,22.04,21.97,22.01,37700.0,21.6163,21.6359,21.5672,21.6065,37700.0
2012-02-14 10:10:00,22.01,22.03,21.93,21.95,42500.0,21.6065,21.6261,21.5279,21.5476,42500.0
2012-02-14 10:20:00,21.96,22.03,21.96,22.02,17300.0,21.5574,21.6261,21.5574,21.6163,17300.0
2012-02-14 10:30:00,22.02,22.03,22.0,22.02,11100.0,21.6163,21.6261,21.5967,21.6163,11100.0
2012-02-14 10:40:00,22.02,22.03,21.98,21.99,16800.0,21.6163,21.6261,21.577,21.5868,16800.0
2012-02-14 10:50:00,22.0,22.0,21.95,21.98,18800.0,21.5967,21.5967,21.5476,21.577,18800.0
2012-02-14 11:00:00,21.98,22.03,21.98,22.02,14600.0,21.577,21.6261,21.577,21.6163,14600.0
2012-02-14 11:10:00,22.03,22.03,22.02,22.03,21400.0,21.6261,21.6261,21.6163,21.6261,21400.0
2012-02-14 11:20:00,22.03,22.06,22.03,22.06,7000.0,21.6261,21.6556,21.6261,21.6556,7000.0
2012-02-14 11:30:00,22.07,22.14,22.07,22.14,11100.0,21.6654,21.7341,21.6654,21.7341,11100.0
2012-02-14 11:40:00,22.14,22.16,22.13,22.16,13200.0,21.7341,21.7537,21.7243,21.7537,13200.0
2012-02-14 11:50:00,22.16,22.19,22.12,22.14,20000.0,21.7537,21.7832,21.7145,21.7341,20000.0
2012-02-14 12:00:00,22.13,22.18,22.12,22.18,11300.0,21.7243,21.7734,21.7145,21.7734,11300.0
2012-02-14 12:10:00,22.18,22.19,22.17,22.19,10000.0,21.7734,21.7832,21.7635,21.7832,10000.0
2012-02-14 12:20:00,22.2,22.2,22.16,22.17,15500.0,21.793,21.793,21.7537,21.7635,15500.0
2012-02-14 12:30:00,22.16,22.17,22.11,22.13,18000.0,21.7537,21.7635,21.7046,21.7243,18000.0
2012-02-14 12:40:00,22.13,22.14,22.11,22.14,5600.0,21.7243,21.7341,21.7046,21.7341,5600.0
2012-02-14 12:50:00,22.15,22.15,22.09,22.1,26700.0,21.7439,21.7439,21.685,21.6948,26700.0
2012-02-14 13:00:00,22.1,22.12,22.07,22.07,11800.0,21.6948,21.7145,21.6654,21.6654,11800.0
2012-02-14 13:10:00,22.07,22.11,22.06,22.07,15200.0,21.6654,21.7046,21.6556,21.6654,15200.0
2012-02-14 13:20:00,22.08,22.09,22.07,22.07,12600.0,21.6752,21.685,21.6654,21.6654,12600.0
2012-02-14 13:30:00,22.07,22.13,22.07,22.11,12400.0,21.6654,21.7243,21.6654,21.7046,12400.0
2012-02-14 13:40:00,22.11,22.11,22.1,22.11,7200.0,21.7046,21.7046,21.6948,21.7046,7200.0
2012-02-14 13:50:00,22.11,22.15,22.09,22.15,14800.0,21.7046,21.7439,21.685,21.7439,14800.0
2012-02-14 14:00:00,22.15,22.16,22.13,22.13,15000.0,21.7439,21.7537,21.7243,21.7243,15000.0
2012-02-14 14:10:00,22.14,22.14,22.09,22.09,20800.0,21.7341,21.7341,21.685,21.685,20800.0
2012-02-14 14:20:00,22.1,22.11,22.06,22.06,16600.0,21.6948,21.7046,21.6556,21.6556,16600.0
2012-02-14 14:30:00,22.05,22.05,22.01,22.04,13700.0,21.6457,21.6457,21.6065,21.6359,13700.0
2012-02-14 14:40:00,22.04,22.06,22.03,22.04,16000.0,21.6359,21.6556,21.6261,21.6359,16000.0
2012-02-14 14:50:00,22.05,22.07,22.04,22.06,4700.0,21.6457,21.6654,21.6359,21.6556,4700.0
2012-02-14 15:00:00,22.07,22.1,22.07,22.1,8100.0,21.6654,21.6948,21.6654,21.6948,8100.0
2012-02-14 15:10:00,22.1,22.1,22.05,22.05,11600.0,21.6948,21.6948,21.6457,21.6457,11600.0
2012-02-14 15:20:00,22.06,22.06,22.01,22.02,23000.0,21.6556,21.6556,21.6065,21.6163,23000.0
2012-02-14 15:30:00,22.02,22.1,22.0,22.09,25200.0,21.6163,21.6948,21.5967,21.685,25200.0
2012-02-14 15:40:00,22.09,22.18,22.09,22.18,40300.0,21.685,21.7734,21.685,21.7734,40300.0
2012-02-14 15:50:00,22.18,22.21,22.14,22.19,84200.0,21.7734,21.8028,21.7341,21.7832,84200.0
2012-02-15 09:30:00,22.35,22.35,22.13,22.14,28900.0,21.9402,21.9402,21.7243,21.7341,28900.0
2012-02-15 09:40:00,22.13,22.14,22.06,22.13,9000.0,21.7243,21.7341,21.6556,21.7243,9000.0
2012-02-15 09:50:00,22.13,22.24,22.1,22.23,61400.0,21.7243,21.8323,21.6948,21.8224,61400.0
2012-02-15 10:00:00,22.23,22.27,22.15,22.15,15100.0,21.8224,21.8617,21.7439,21.7439,15100.0
2012-02-15 10:10:00,22.15,22.18,22.08,22.08,12100.0,21.7439,21.7734,21.6752,21.6752,12100.0
2012-02-15 10:20:00,22.07,22.12,22.07,22.12,5800.0,21.6654,21.7145,21.6654,21.7145,5800.0
2012-02-15 10:30:00,22.13,22.16,22.11,22.11,10700.0,21.7243,21.7537,21.7046,21.7046,10700.0
2012-02-15 10:40:00,22.12,22.16,22.11,22.12,35000.0,21.7145,21.7537,21.7046,21.7145,35000.0
2012-02-15 10:50:00,22.12,22.12,22.01,22.01,11400.0,21.7145,21.7145,21.6065,21.6065,11400.0
2012-02-15 11:00:00,22.01,22.06,22.01,22.03,27200.0,21.6065,21.6556,21.6065,21.6261,27200.0
2012-02-15 11:10:00,22.03,22.08,22.03,22.08,50200.0,21.6261,21.6752,21.6261,21.6752,50200.0
2012-02-15 11:20:00,22.08,22.11,22.03,22.06,32800.0,21.6752,21.7046,21.6261,21.6556,32800.0
2012-02-15 11:30:00,22.06,22.08,22.05,22.07,21800.0,21.6556,21.6752,21.6457,21.6654,21800.0
2012-02-15 11:40:00,22.07,22.23,22.07,22.2,45500.0,21.6654,21.8224,21.6654,21.793,45500.0
2012-02-15 11:50:00,22.2,22.22,22.18,22.2,35500.0,21.793,21.8126,21.7734,21.793,35500.0
2012-02-15 12:00:00,22.19,22.19,22.15,22.17,35700.0,21.7832,21.7832,21.7439,21.7635,35700.0
2012-02-15 12:10:00,22.17,22.17,22.15,22.15,30400.0,21.7635,21.7635,21.7439,21.7439,30400.0
2012-02-15 12:20:00,22.16,22.18,22.15,22.17,18800.0,21.7537,21.7734,21.7439,21.7635,18800.0
2012-02-15 12:30:00,22.17,22.18,22.14,22.16,48100.0,21.7635,21.7734,21.7341,21.7537,48100.0
2012-02-15 12:40:00,22.15,22.18,22.09,22.09,26500.0,21.7439,21.7734,21.685,21.685,26500.0
2012-02-15 12:50:00,22.09,22.12,22.02,22.07,33800.0,21.685,21.7145,21.6163,21.6654,33800.0
2012-02-15 13:00:00,22.06,22.08,22.0,22.08,35100.0,21.6556,21.6752,21.5967,21.6752,35100.0
2012-02-15 13:10:00,22.07,22.08,22.03,22.07,14400.0,21.6654,21.6752,21.6261,21.6654,14400.0
2012-02-15 13:20:00,22.09,22.09,22.05,22.06,6000.0,21.685,21.685,21.6457,21.6556,6000.0
2012-02-15 13:30:00,22.07,22.08,22.04,22.04,6600.0,21.6654,21.6752,21.6359,21.6359,6600.0
2012-02-15 13:40:00,22.04,22.05,22.01,22.03,11000.0,21.6359,21.6457,21.6065,21.6261,11000.0
2012-02-15 13:50:00,22.04,22.05,22.01,22.05,13500.0,21.6359,21.6457,21.6065,21.6457,13500.0
2012-02-15 14:00:00,22.05,22.06,21.98,21.99,20900.0,21.6457,21.6556,21.577,21.5868,20900.0
2012-02-15 14:10:00,21.99,21.99,21.93,21.93,11500.0,21.5868,21.5868,21.5279,21.5279,11500.0
2012-02-15 14:20:00,21.93,22.01,21.93,22.01,7900.0,21.5279,21.6065,21.5279,21.6065,7900.0
2012-02-15 14:30:00,22.01,22.01,21.96,21.96,10200.0,21.6065,21.6065,21.5574,21.5574,10200.0
2012-02-15 14:40:00,21.96,21.98,21.93,21.98,10700.0,21.5574,21.577,21.5279,21.577,10700.0
2012-02-15 14:50:00,21.98,22.0,21.89,21.89,14900.0,21.577,21.5967,21.4887,21.4887,14900.0
2012-02-15 15:00:00,21.9,21.92,21.86,21.88,21300.0,21.4985,21.5181,21.4592,21.4789,21300.0
2012-02-15 15:10:00,21.88,21.9,21.85,21.86,19300.0,21.4789,21.4985,21.4494,21.4592,19300.0
2012-02-15 15:20:00,21.86,21.89,21.85,21.85,15000.0,21.4592,21.4887,21.4494,21.4494,15000.0
2012-02-15 15:30:00,21.86,21.91,21.86,21.9,43500.0,21.4592,21.5083,21.4592,21.4985,43500.0
2012-02-15 15:40:00,21.9,21.96,21.89,21.91,43500.0,21.4985,21.5574,21.4887,21.5083,43500.0
2012-02-15 15:50:00,21.91,21.92,21.86,21.91,59700.0,21.5083,21.5181,21.4592,21.5083,59700.0
2012-02-16 09:30:00,21.91,21.95,21.83,21.87,50900.0,21.5083,21.5476,21.4298,21.469,50900.0
2012-02-16 09:40:00,21.88,21.93,21.86,21.91,25700.0,21.4789,21.5279,21.4592,21.5083,25700.0
2012-02-16 09:50:00,21.89,21.92,21.78,21.89,43700.0,21.4887,21.5181,21.3807,21.4887,43700.0
2012-02-16 10:00:00,21.9,21.97,21.89,21.93,42100.0,21.4985,21.5672,21.4887,21.5279,42100.0
2012-02-16 10:10:00,21.93,22.0,21.93,21.95,15300.0,21.5279,21.5967,21.5279,21.5476,15300.0
2012-02-16 10:20:00,21.95,22.03,21.95,22.01,22600.0,21.5476,21.6261,21.5476,21.6065,22600.0
2012-02-16 10:30:00,22.01,22.02,22.0,22.0,24300.0,21.6065,21.6163,21.5967,21.5967,24300.0
2012-02-16 10:40:00,22.0,22.0,21.98,21.98,3000.0,21.5967,21.5967,21.577,21.577,3000.0
2012-02-16 10:50:00,21.99,21.99,21.94,21.95,12000.0,21.5868,21.5868,21.5378,21.5476,12000.0
2012-02-16 11:00:00,21.94,21.96,21.9,21.92,25600.0,21.5378,21.5574,21.4985,21.5181,25600.0
2012-02-16 11:10:00,21.92,21.94,21.89,21.91,14700.0,21.5181,21.5378,21.4887,21.5083,14700.0
2012-02-16 11:20:00,21.91,21.96,21.9,21.94,10300.0,21.5083,21.5574,21.4985,21.5378,10300.0
2012-02-16 11:30:00,21.94,22.02,21.92,21.99,26400.0,21.5378,21.6163,21.5181,21.5868,26400.0
2012-02-16 11:40:00,22.0,22.01,21.96,21.98,16500.0,21.5967,21.6065,21.5574,21.577,16500.0
2012-02-16 11:50:00,21.98,22.0,21.96,21.97,48900.0,21.577,21.5967,21.5574,21.5672,48900.0
2012-02-16 12:00:00,21.98,22.0,21.96,21.97,12400.0,21.577,21.5967,21.5574,21.5672,12400.0
2012-02-16 12:10:00,21.97,21.97,21.94,21.96,8300.0,21.5672,21.5672,21.5378,21.5574,8300.0
2012-02-16 12:20:00,21.95,21.98,21.94,21.95,17400.0,21.5476,21.577,21.5378,21.5476,17400.0
2012-02-16 12:30:00,21.95,21.95,21.94,21.95,3100.0,21.5476,21.5476,21.5378,21.5476,3100.0
2012-02-16 12:40:00,21.96,21.96,21.93,21.93,5000.0,21.5574,21.5574,21.5279,21.5279,5000.0
2012-02-16 12:50:00,21.93,21.96,21.93,21.96,6900.0,21.5279,21.5574,21.5279,21.5574,6900.0
2012-02-16 13:00:00,21.95,21.96,21.89,21.91,23000.0,21.5476,21.5574,21.4887,21.5083,23000.0
2012-02-16 13:10:00,21.92,21.96,21.92,21.95,11600.0,21.5181,21.5574,21.5181,21.5476,11600.0
2012-02-16 13:20:00,21.95,21.95,21.94,21.95,2300.0,21.5476,21.5476,21.5378,21.5476,2300.0
2012-02-16 13:30:00,21.95,21.96,21.94,21.94,32000.0,21.5476,21.5574,21.5378,21.5378,32000.0
2012-02-16 13:40:00,21.93,21.93,21.92,21.93,5000.0,21.5279,21.5279,21.5181,21.5279,5000.0
2012-02-16 13:50:00,21.93,21.95,21.92,21.95,7300.0,21.5279,21.5476,21.5181,21.5476,7300.0
2012-02-16 14:00:00,21.95,21.95,21.92,21.94,19600.0,21.5476,21.5476,21.5181,21.5378,19600.0
2012-02-16 14:10:00,21.94,21.94,21.9,21.9,13000.0,21.5378,21.5378,21.4985,21.4985,13000.0
2012-02-16 14:20:00,21.9,21.92,21.9,21.91,10600.0,21.4985,21.5181,21.4985,21.5083,10600.0
2012-02-16 14:30:00,21.92,21.93,21.88,21.89,21200.0,21.5181,21.5279,21.4789,21.4887,21200.0
2012-02-16 14:40:00,21.89,21.89,21.85,21.87,13700.0,21.4887,21.4887,21.4494,21.469,13700.0
2012-02-16 14:50:00,21.86,21.88,21.86,21.88,14000.0,21.4592,21.4789,21.4592,21.4789,14000.0
2012-02-16 15:00:00,21.89,21.89,21.84,21.85,68000.0,21.4887,21.4887,21.4396,21.4494,68000.0
2012-02-16 15:10:00,21.84,21.85,21.81,21.84,19600.0,21.4396,21.4494,21.4101,21.4396,19600.0
2012-02-16 15:20:00,21.85,21.87,21.83,21.84,39400.0,21.4494,21.469,21.4298,21.4396,39400.0
2012-02-16 15:30:00,21.85,21.85,21.83,21.85,57000.0,21.4494,21.4494,21.4298,21.4494,57000.0
2012-02-16 15:40:00,21.85,21.9,21.84,21.86,95800.0,21.4494,21.4985,21.4396,21.4592,95800.0
2012-02-16 15:50:00,21.86,21.9,21.84,21.87,94400.0,21.4592,21.4985,21.4396,21.469,94400.0
2012-02-17 09:30:00,22.06,22.06,21.95,21.96,174000.0,21.6556,21.6556,21.5476,21.5574,174000.0
2012-02-17 09:40:00,21.98,21.99,21.92,21.94,29000.0,21.577,21.5868,21.5181,21.5378,29000.0
2012-02-17 09:50:00,21.94,22.01,21.94,21.96,26100.0,21.5378,21.6065,21.5378,21.5574,26100.0
2012-02-17 10:00:00,21.96,22.01,21.94,21.97,41100.0,21.5574,21.6065,21.5378,21.5672,41100.0
2012-02-17 10:10:00,21.98,22.0,21.95,21.98,30500.0,21.577,21.5967,21.5476,21.577,30500.0
2012-02-17 10:20:00,21.98,22.01,21.98,21.99,28000.0,21.577,21.6065,21.577,21.5868,28000.0
2012-02-17 10:30:00,21.99,22.0,21.93,21.94,16800.0,21.5868,21.5967,21.5279,21.5378,16800.0
2012-02-17 10:40:00,21.94,21.97,21.91,21.91,12000.0,21.5378,21.5672,21.5083,21.5083,12000.0
2012-02-17 10:50:00,21.92,21.92,21.86,21.86,13600.0,21.5181,21.5181,21.4592,21.4592,13600.0
2012-02-17 11:00:00,21.87,21.88,21.85,21.87,19700.0,21.469,21.4789,21.4494,21.469,19700.0
2012-02-17 11:10:00,21.87,21.88,21.85,21.85,24400.0,21.469,21.4789,21.4494,21.4494,24400.0
2012-02-17 11:20:00,21.84,21.84,21.77,21.79,24800.0,21.4396,21.4396,21.3709,21.3905,24800.0
2012-02-17 11:30:00,21.78,21.81,21.77,21.77,15000.0,21.3807,21.4101,21.3709,21.3709,15000.0
2012-02-17 11:40:00,21.77,21.82,21.77,21.81,11200.0,21.3709,21.42,21.3709,21.4101,11200.0
2012-02-17 11:50:00,21.81,21.82,21.79,21.8,11300.0,21.4101,21.42,21.3905,21.4003,11300.0
2012-02-17 12:00:00,21.79,21.8,21.79,21.79,7500.0,21.3905,21.4003,21.3905,21.3905,7500.0
2012-02-17 12:10:00,21.79,21.8,21.78,21.79,19800.0,21.3905,21.4003,21.3807,21.3905,19800.0
2012-02-17 12:20:00,21.8,21.8,21.76,21.76,16200.0,21.4003,21.4003,21.3611,21.3611,16200.0
2012-02-17 12:30:00,21.77,21.8,21.76,21.79,13500.0,21.3709,21.4003,21.3611,21.3905,13500.0
2012-02-17 12:40:00,21.8,21.82,21.79,21.82,6500.0,21.4003,21.42,21.3905,21.42,6500.0
2012-02-17 12:50:00,21.82,21.82,21.81,21.81,4600.0,21.42,21.42,21.4101,21.4101,4600.0
2012-02-17 13:00:00,21.81,21.82,21.81,21.81,15800.0,21.4101,21.42,21.4101,21.4101,15800.0
2012-02-17 13:10:00,21.81,21.81,21.8,21.8,7100.0,21.4101,21.4101,21.4003,21.4003,7100.0
2012-02-17 13:20:00,21.8,21.81,21.77,21.78,16800.0,21.4003,21.4101,21.3709,21.3807,16800.0
2012-02-17 13:30:00,21.77,21.78,21.75,21.78,30500.0,21.3709,21.3807,21.3512,21.3807,30500.0
2012-02-17 13:40:00,21.78,21.81,21.78,21.8,24200.0,21.3807,21.4101,21.3807,21.4003,24200.0
2012-02-17 13:50:00,21.8,21.8,21.79,21.79,7300.0,21.4003,21.4003,21.3905,21.3905,7300.0
2012-02-17 14:00:00,21.8,21.8,21.79,21.8,21300.0,21.4003,21.4003,21.3905,21.4003,21300.0
2012-02-17 14:10:00,21.8,21.8,21.78,21.78,17100.0,21.4003,21.4003,21.3807,21.3807,17100.0
2012-02-17 14:20:00,21.78,21.79,21.77,21.77,20800.0,21.3807,21.3905,21.3709,21.3709,20800.0
2012-02-17 14:30:00,21.78,21.78,21.76,21.77,12300.0,21.3807,21.3807,21.3611,21.3709,12300.0
2012-02-17 14:40:00,21.76,21.77,21.74,21.74,20000.0,21.3611,21.3709,21.3414,21.3414,20000.0
2012-02-17 14:50:00,21.75,21.75,21.74,21.75,19900.0,21.3512,21.3512,21.3414,21.3512,19900.0
2012-02-17 15:00:00,21.75,21.75,21.74,21.74,24000.0,21.3512,21.3512,21.3414,21.3414,24000.0
2012-02-17 15:10:00,21.74,21.75,21.72,21.73,39100.0,21.3414,21.3512,21.3218,21.3316,39100.0
2012-02-17 15:20:00,21.73,21.73,21.71,21.71,40400.0,21.3316,21.3316,21.312,21.312,40400.0
2012-02-17 15:30:00,21.71,21.75,21.69,21.74,85800.0,21.312,21.3512,21.2923,21.3414,85800.0
2012-02-17 15:40:00,21.73,21.75,21.71,21.74,61300.0,21.3316,21.3512,21.312,21.3414,61300.0
2012-02-17 15:50:00,21.74,21.74,21.69,21.73,96900.0,21.3414,21.3414,21.2923,21.3316,96900.0
2012-02-21 09:30:00,21.88,21.91,21.74,21.9,49800.0,21.4789,21.5083,21.3414,21.4985,49800.0
2012-02-21 09:40:00,21.88,21.99,21.77,21.77,49600.0,21.4789,21.5868,21.3709,21.3709,49600.0
2012-02-21 09:50:00,21.78,21.84,21.71,21.72,73200.0,21.3807,21.4396,21.312,21.3218,73200.0
2012-02-21 10:00:00,21.72,21.81,21.69,21.8,55100.0,21.3218,21.4101,21.2923,21.4003,55100.0
2012-02-21 10:10:00,21.8,21.94,21.77,21.91,127000.0,21.4003,21.5378,21.3709,21.5083,127000.0
2012-02-21 10:20:00,21.91,21.91,21.81,21.83,72800.0,21.5083,21.5083,21.4101,21.4298,72800.0
2012-02-21 10:30:00,21.83,21.84,21.8,21.8,67500.0,21.4298,21.4396,21.4003,21.4003,67500.0
2012-02-21 10:40:00,21.81,21.82,21.79,21.79,36600.0,21.4101,21.42,21.3905,21.3905,36600.0
2012-02-21 10:50:00,21.79,21.84,21.79,21.8,40600.0,21.3905,21.4396,21.3905,21.4003,40600.0
2012-02-21 11:00:00,21.8,21.84,21.78,21.84,30500.0,21.4003,21.4396,21.3807,21.4396,30500.0
2012-02-21 11:10:00,21.84,21.85,21.83,21.84,14600.0,21.4396,21.4494,21.4298,21.4396,14600.0
2012-02-21 11:20:00,21.85,21.86,21.84,21.85,39100.0,21.4494,21.4592,21.4396,21.4494,39100.0
2012-02-21 11:30:00,21.85,21.85,21.8,21.82,42500.0,21.4494,21.4494,21.4003,21.42,42500.0
2012-02-21 11:40:00,21.82,21.85,21.82,21.83,23200.0,21.42,21.4494,21.42,21.4298,23200.0
2012-02-21 11:50:00,21.83,21.85,21.83,21.84,13100.0,21.4298,21.4494,21.4298,21.4396,13100.0
2012-02-21 12:00:00,21.84,21.93,21.82,21.84,149800.0,21.4396,21.5279,21.42,21.4396,149800.0
2012-02-21 12:10:00,21.84,21.86,21.83,21.84,20200.0,21.4396,21.4592,21.4298,21.4396,20200.0
2012-02-21 12:20:00,21.84,21.86,21.84,21.86,9800.0,21.4396,21.4592,21.4396,21.4592,9800.0
2012-02-21 12:30:00,21.86,21.86,21.85,21.86,20500.0,21.4592,21.4592,21.4494,21.4592,20500.0
2012-02-21 12:40:00,21.85,21.86,21.85,21.86,10200.0,21.4494,21.4592,21.4494,21.4592,10200.0
2012-02-21 12:50:00,21.86,21.86,21.84,21.84,18300.0,21.4592,21.4592,21.4396,21.4396,18300.0
2012-02-21 13:00:00,21.85,21.86,21.83,21.85,13500.0,21.4494,21.4592,21.4298,21.4494,13500.0
2012-02-21 13:10:00,21.86,21.86,21.85,21.85,11400.0,21.4592,21.4592,21.4494,21.4494,11400.0
2012-02-21 13:20:00,21.86,21.86,21.85,21.85,10600.0,21.4592,21.4592,21.4494,21.4494,10600.0
2012-02-21 13:30:00,21.86,21.86,21.84,21.84,45900.0,21.4592,21.4592,21.4396,21.4396,45900.0
2012-02-21 13:40:00,21.85,21.85,21.82,21.85,15700.0,21.4494,21.4494,21.42,21.4494,15700.0
2012-02-21 13:50:00,21.85,21.86,21.82,21.83,15600.0,21.4494,21.4592,21.42,21.4298,15600.0
2012-02-21 14:00:00,21.84,21.86,21.81,21.82,14200.0,21.4396,21.4592,21.4101,21.42,14200.0
2012-02-21 14:10:00,21.82,21.82,21.75,21.81,26200.0,21.42,21.42,21.3512,21.4101,26200.0
2012-02-21 14:20:00,21.8,21.86,21.8,21.86,13600.0,21.4003,21.4592,21.4003,21.4592,13600.0
2012-02-21 14:30:00,21.86,21.86,21.77,21.78,20200.0,21.4592,21.4592,21.3709,21.3807,20200.0
2012-02-21 14:40:00,21.78,21.8,21.76,21.78,13800.0,21.3807,21.4003,21.3611,21.3807,13800.0
2012-02-21 14:50:00,21.77,21.78,21.75,21.78,14500.0,21.3709,21.3807,21.3512,21.3807,14500.0
2012-02-21 15:00:00,21.77,21.8,21.76,21.79,20100.0,21.3709,21.4003,21.3611,21.3905,20100.0
2012-02-21 15:10:00,21.78,21.8,21.78,21.78,22500.0,21.3807,21.4003,21.3807,21.3807,22500.0
2012-02-21 15:20:00,21.78,21.8,21.77,21.8,52200.0,21.3807,21.4003,21.3709,21.4003,52200.0
2012-02-21 15:30:00,21.79,21.8,21.77,21.8,55800.0,21.3905,21.4003,21.3709,21.4003,55800.0
2012-02-21 15:40:00,21.79,21.8,21.76,21.78,96600.0,21.3905,21.4003,21.3611,21.3807,96600.0
2012-02-21 15:50:00,21.78,21.79,21.73,21.79,110100.0,21.3807,21.3905,21.3316,21.3905,110100.0
2012-02-22 09:30:00,21.93,22.27,21.8,22.08,161900.0,21.5279,21.8617,21.4003,21.6752,161900.0
2012-02-22 09:40:00,22.07,22.16,21.73,21.73,108200.0,21.6654,21.7537,21.3316,21.3316,108200.0
2012-02-22 09:50:00,21.73,21.74,21.45,21.46,141100.0,21.3316,21.3414,21.0567,21.0666,141100.0
2012-02-22 10:00:00,21.46,21.7,21.36,21.47,128500.0,21.0666,21.3022,20.9684,21.0764,128500.0
2012-02-22 10:10:00,21.48,21.48,21.04,21.16,239200.0,21.0862,21.0862,20.6543,20.7721,239200.0
2012-02-22 10:20:00,21.14,21.19,20.88,21.18,140700.0,20.7524,20.8015,20.4972,20.7917,140700.0
2012-02-22 10:30:00,21.18,21.3,21.16,21.27,72600.0,20.7917,20.9095,20.7721,20.88,72600.0
2012-02-22 10:40:00,21.28,21.42,21.23,21.42,98200.0,20.8899,21.0273,20.8408,21.0273,98200.0
2012-02-22 10:50:00,21.42,21.5,21.32,21.33,144000.0,21.0273,21.1058,20.9291,20.9389,144000.0
2012-02-22 11:00:00,21.33,21.45,21.29,21.45,33200.0,20.9389,21.0567,20.8997,21.0567,33200.0
2012-02-22 11:10:00,21.46,21.61,21.39,21.43,105500.0,21.0666,21.2138,20.9978,21.0371,105500.0
2012-02-22 11:20:00,21.45,21.55,21.44,21.47,46100.0,21.0567,21.1549,21.0469,21.0764,46100.0
2012-02-22 11:30:00,21.46,21.5,21.41,21.48,22500.0,21.0666,21.1058,21.0175,21.0862,22500.0
2012-02-22 11:40:00,21.46,21.46,21.4,21.45,22200.0,21.0666,21.0666,21.0077,21.0567,22200.0
2012-02-22 11:50:00,21.46,21.5,21.41,21.5,16600.0,21.0666,21.1058,21.0175,21.1058,16600.0
2012-02-22 12:00:00,21.49,21.54,21.48,21.51,42300.0,21.096,21.1451,21.0862,21.1156,42300.0
2012-02-22 12:10:00,21.52,21.55,21.49,21.54,28500.0,21.1255,21.1549,21.096,21.1451,28500.0
2012-02-22 12:20:00,21.54,21.55,21.52,21.53,13300.0,21.1451,21.1549,21.1255,21.1353,13300.0
2012-02-22 12:30:00,21.53,21.53,21.51,21.52,16100.0,21.1353,21.1353,21.1156,21.1255,16100.0
2012-02-22 12:40:00,21.53,21.53,21.45,21.47,21400.0,21.1353,21.1353,21.0567,21.0764,21400.0
2012-02-22 12:50:00,21.47,21.49,21.41,21.48,24900.0,21.0764,21.096,21.0175,21.0862,24900.0
2012-02-22 13:00:00,21.48,21.55,21.46,21.52,32600.0,21.0862,21.1549,21.0666,21.1255,32600.0
2012-02-22 13:10:00,21.52,21.55,21.52,21.54,15900.0,21.1255,21.1549,21.1255,21.1451,15900.0
2012-02-22 13:20:00,21.54,21.61,21.52,21.59,37000.0,21.1451,21.2138,21.1255,21.1942,37000.0
2012-02-22 13:30:00,21.58,21.6,21.54,21.56,33500.0,21.1844,21.204,21.1451,21.1647,33500.0
2012-02-22 13:40:00,21.55,21.59,21.54,21.54,23800.0,21.1549,21.1942,21.1451,21.1451,23800.0
2012-02-22 13:50:00,21.54,21.57,21.49,21.51,35600.0,21.1451,21.1745,21.096,21.1156,35600.0
2012-02-22 14:00:00,21.51,21.51,21.42,21.42,29200.0,21.1156,21.1156,21.0273,21.0273,29200.0
2012-02-22 14:10:00,21.42,21.52,21.4,21.51,52400.0,21.0273,21.1255,21.0077,21.1156,52400.0
2012-02-22 14:20:00,21.52,21.57,21.52,21.55,19300.0,21.1255,21.1745,21.1255,21.1549,19300.0
2012-02-22 14:30:00,21.56,21.56,21.49,21.49,23600.0,21.1647,21.1647,21.096,21.096,23600.0
2012-02-22 14:40:00,21.49,21.5,21.47,21.47,8700.0,21.096,21.1058,21.0764,21.0764,8700.0
2012-02-22 14:50:00,21.48,21.5,21.47,21.49,16900.0,21.0862,21.1058,21.0764,21.096,16900.0
2012-02-22 15:00:00,21.48,21.53,21.46,21.53,29700.0,21.0862,21.1353,21.0666,21.1353,29700.0
2012-02-22 15:10:00,21.53,21.58,21.52,21.52,28500.0,21.1353,21.1844,21.1255,21.1255,28500.0
2012-02-22 15:20:00,21.52,21.53,21.37,21.38,64700.0,21.1255,21.1353,20.9782,20.988,64700.0
2012-02-22 15:30:00,21.37,21.45,21.35,21.44,71100.0,20.9782,21.0567,20.9586,21.0469,71100.0
2012-02-22 15:40:00,21.46,21.46,21.26,21.32,144800.0,21.0666,21.0666,20.8702,20.9291,144800.0
2012-02-22 15:50:00,21.32,21.33,21.24,21.26,290100.0,20.9291,20.9389,20.8506,20.8702,290100.0
2012-02-23 09:30:00,21.15,21.28,21.01,21.03,63600.0,20.7622,20.8899,20.6248,20.6444,63600.0
2012-02-23 09:40:00,21.03,21.16,21.0,21.13,23900.0,20.6444,20.7721,20.615,20.7426,23900.0
2012-02-23 09:50:00,21.14,21.28,20.96,21.1,111800.0,20.7524,20.8899,20.5757,20.7132,111800.0
2012-02-23 10:00:00,21.1,21.38,21.1,21.33,71800.0,20.7132,20.988,20.7132,20.9389,71800.0
2012-02-23 10:10:00,21.33,21.34,21.25,21.26,32400.0,20.9389,20.9488,20.8604,20.8702,32400.0
2012-02-23 10:20:00,21.26,21.3,21.19,21.27,29700.0,20.8702,20.9095,20.8015,20.88,29700.0
2012-02-23 10:30:00,21.27,21.31,21.2,21.22,47500.0,20.88,20.9193,20.8113,20.831,47500.0
2012-02-23 10:40:00,21.22,21.26,21.12,21.15,51200.0,20.831,20.8702,20.7328,20.7622,51200.0
2012-02-23 10:50:00,21.14,21.27,21.13,21.27,22500.0,20.7524,20.88,20.7426,20.88,22500.0
2012-02-23 11:00:00,21.26,21.28,21.2,21.21,30200.0,20.8702,20.8899,20.8113,20.8211,30200.0
2012-02-23 11:10:00,21.2,21.33,21.2,21.3,39100.0,20.8113,20.9389,20.8113,20.9095,39100.0
2012-02-23 11:20:00,21.3,21.35,21.3,21.31,44200.0,20.9095,20.9586,20.9095,20.9193,44200.0
2012-02-23 11:30:00,21.32,21.34,21.32,21.32,18100.0,20.9291,20.9488,20.9291,20.9291,18100.0
2012-02-23 11:40:00,21.32,21.45,21.32,21.45,36700.0,20.9291,21.0567,20.9291,21.0567,36700.0
2012-02-23 11:50:00,21.44,21.49,21.43,21.44,20100.0,21.0469,21.096,21.0371,21.0469,20100.0
2012-02-23 12:00:00,21.44,21.46,21.42,21.42,17900.0,21.0469,21.0666,21.0273,21.0273,17900.0
2012-02-23 12:10:00,21.42,21.44,21.42,21.44,12600.0,21.0273,21.0469,21.0273,21.0469,12600.0
2012-02-23 12:20:00,21.44,21.51,21.43,21.51,32600.0,21.0469,21.1156,21.0371,21.1156,32600.0
2012-02-23 12:30:00,21.52,21.52,21.43,21.43,16500.0,21.1255,21.1255,21.0371,21.0371,16500.0
2012-02-23 12:40:00,21.43,21.43,21.33,21.34,24500.0,21.0371,21.0371,20.9389,20.9488,24500.0
2012-02-23 12:50:00,21.34,21.35,21.31,21.32,22200.0,20.9488,20.9586,20.9193,20.9291,22200.0
2012-02-23 13:00:00,21.33,21.33,21.29,21.29,14100.0,20.9389,20.9389,20.8997,20.8997,14100.0
2012-02-23 13:10:00,21.29,21.33,21.23,21.25,71000.0,20.8997,20.9389,20.8408,20.8604,71000.0
2012-02-23 13:20:00,21.26,21.27,21.25,21.26,34300.0,20.8702,20.88,20.8604,20.8702,34300.0
2012-02-23 13:30:00,21.26,21.28,21.23,21.26,40400.0,20.8702,20.8899,20.8408,20.8702,40400.0
2012-02-23 13:40:00,21.26,21.39,21.26,21.38,26500.0,20.8702,20.9978,20.8702,20.988,26500.0
2012-02-23 13:50:00,21.38,21.47,21.38,21.46,21400.0,20.988,21.0764,20.988,21.0666,21400.0
2012-02-23 14:00:00,21.45,21.46,21.41,21.44,20000.0,21.0567,21.0666,21.0175,21.0469,20000.0
2012-02-23 14:10:00,21.43,21.49,21.43,21.49,11800.0,21.0371,21.096,21.0371,21.096,11800.0
2012-02-23 14:20:00,21.49,21.55,21.49,21.54,19600.0,21.096,21.1549,21.096,21.1451,19600.0
2012-02-23 14:30:00,21.53,21.54,21.49,21.54,27800.0,21.1353,21.1451,21.096,21.1451,27800.0
2012-02-23 14:40:00,21.55,21.56,21.42,21.43,26000.0,21.1549,21.1647,21.0273,21.0371,26000.0
2012-02-23 14:50:00,21.42,21.44,21.41,21.43,22300.0,21.0273,21.0469,21.0175,21.0371,22300.0
2012-02-23 15:00:00,21.44,21.44,21.42,21.44,47100.0,21.0469,21.0469,21.0273,21.0469,47100.0
2012-02-23 15:10:00,21.44,21.45,21.44,21.44,27200.0,21.0469,21.0567,21.0469,21.0469,27200.0
2012-02-23 15:20:00,21.44,21.45,21.34,21.37,60000.0,21.0469,21.0567,20.9488,20.9782,60000.0
2012-02-23 15:30:00,21.37,21.4,21.31,21.33,91300.0,20.9782,21.0077,20.9193,20.9389,91300.0
2012-02-23 15:40:00,21.32,21.36,21.29,21.31,78700.0,20.9291,20.9684,20.8997,20.9193,78700.0
2012-02-23 15:50:00,21.31,21.32,21.26,21.29,201000.0,20.9193,20.9291,20.8702,20.8997,201000.0
2012-02-24 09:30:00,21.26,21.34,21.19,21.22,22800.0,20.8702,20.9488,20.8015,20.831,22800.0
2012-02-24 09:40:00,21.22,21.32,21.22,21.3,87100.0,20.831,20.9291,20.831,20.9095,87100.0
2012-02-24 09:50:00,21.31,21.45,21.3,21.45,58800.0,20.9193,21.0567,20.9095,21.0567,58800.0
2012-02-24 10:00:00,21.45,21.45,21.33,21.33,36200.0,21.0567,21.0567,20.9389,20.9389,36200.0
2012-02-24 10:10:00,21.34,21.34,21.26,21.3,35400.0,20.9488,20.9488,20.8702,20.9095,35400.0
2012-02-24 10:20:00,21.29,21.29,21.27,21.28,35000.0,20.8997,20.8997,20.88,20.8899,35000.0
2012-02-24 10:30:00,21.27,21.31,21.27,21.3,56000.0,20.88,20.9193,20.88,20.9095,56000.0
2012-02-24 10:40:00,21.31,21.37,21.3,21.37,26600.0,20.9193,20.9782,20.9095,20.9782,26600.0
2012-02-24 10:50:00,21.37,21.39,21.29,21.32,35200.0,20.9782,20.9978,20.8997,20.9291,35200.0
2012-02-24 11:00:00,21.32,21.36,21.3,21.3,40600.0,20.9291,20.9684,20.9095,20.9095,40600.0
2012-02-24 11:10:00,21.3,21.32,21.3,21.32,21300.0,20.9095,20.9291,20.9095,20.9291,21300.0
2012-02-24 11:20:00,21.32,21.32,21.29,21.32,31400.0,20.9291,20.9291,20.8997,20.9291,31400.0
2012-02-24 11:30:00,21.33,21.33,21.29,21.3,42500.0,20.9389,20.9389,20.8997,20.9095,42500.0
2012-02-24 11:40:00,21.3,21.31,21.29,21.3,22600.0,20.9095,20.9193,20.8997,20.9095,22600.0
2012-02-24 11:50:00,21.3,21.32,21.29,21.32,27600.0,20.9095,20.9291,20.8997,20.9291,27600.0
2012-02-24 12:00:00,21.32,21.32,21.29,21.3,75400.0,20.9291,20.9291,20.8997,20.9095,75400.0
2012-02-24 12:10:00,21.3,21.3,21.29,21.29,11700.0,20.9095,20.9095,20.8997,20.8997,11700.0
2012-02-24 12:20:00,21.3,21.3,21.21,21.21,40000.0,20.9095,20.9095,20.8211,20.8211,40000.0
2012-02-24 12:30:00,21.22,21.22,21.21,21.21,55200.0,20.831,20.831,20.8211,20.8211,55200.0
2012-02-24 12:40:00,21.22,21.25,21.21,21.24,37200.0,20.831,20.8604,20.8211,20.8506,37200.0
2012-02-24 12:50:00,21.25,21.26,21.24,21.26,41800.0,20.8604,20.8702,20.8506,20.8702,41800.0
2012-02-24 13:00:00,21.26,21.29,21.25,21.27,53800.0,20.8702,20.8997,20.8604,20.88,53800.0
2012-02-24 13:10:00,21.28,21.29,21.27,21.28,30600.0,20.8899,20.8997,20.88,20.8899,30600.0
2012-02-24 13:20:00,21.28,21.28,21.25,21.26,23900.0,20.8899,20.8899,20.8604,20.8702,23900.0
2012-02-24 13:30:00,21.26,21.26,21.24,21.25,19000.0,20.8702,20.8702,20.8506,20.8604,19000.0
2012-02-24 13:40:00,21.26,21.26,21.2,21.2,25000.0,20.8702,20.8702,20.8113,20.8113,25000.0
2012-02-24 13:50:00,21.2,21.21,21.2,21.2,24800.0,20.8113,20.8211,20.8113,20.8113,24800.0
2012-02-24 14:00:00,21.21,21.21,21.2,21.2,14100.0,20.8211,20.8211,20.8113,20.8113,14100.0
2012-02-24 14:10:00,21.21,21.22,21.2,21.2,26800.0,20.8211,20.831,20.8113,20.8113,26800.0
2012-02-24 14:20:00,21.2,21.21,21.14,21.14,46200.0,20.8113,20.8211,20.7524,20.7524,46200.0
2012-02-24 14:30:00,21.15,21.15,21.09,21.12,62900.0,20.7622,20.7622,20.7033,20.7328,62900.0
2012-02-24 14:40:00,21.12,21.13,21.11,21.11,18500.0,20.7328,20.7426,20.723,20.723,18500.0
2012-02-24 14:50:00,21.11,21.12,21.09,21.1,27700.0,20.723,20.7328,20.7033,20.7132,27700.0
2012-02-24 15:00:00,21.1,21.11,21.09,21.11,35100.0,20.7132,20.723,20.7033,20.723,35100.0
2012-02-24 15:10:00,21.11,21.11,21.09,21.1,29000.0,20.723,20.723,20.7033,20.7132,29000.0
2012-02-24 15:20:00,21.1,21.1,21.09,21.1,18200.0,20.7132,20.7132,20.7033,20.7132,18200.0
2012-02-24 15:30:00,21.1,21.1,21.07,21.09,83700.0,20.7132,20.7132,20.6837,20.7033,83700.0
2012-02-24 15:40:00,21.08,21.1,21.03,21.06,195300.0,20.6935,20.7132,20.6444,20.6739,195300.0
2012-02-24 15:50:00,21.06,21.06,21.02,21.05,146000.0,20.6739,20.6739,20.6346,20.6641,146000.0
2012-02-27 09:30:00,20.97,21.01,20.72,20.86,41600.0,20.5855,20.6248,20.3401,20.4776,41600.0
2012-02-27 09:40:00,20.87,20.92,20.82,20.91,85500.0,20.4874,20.5365,20.4383,20.5266,85500.0
2012-02-27 09:50:00,20.91,20.98,20.87,20.98,29500.0,20.5266,20.5954,20.4874,20.5954,29500.0
2012-02-27 10:00:00,20.96,21.08,20.96,21.06,43200.0,20.5757,20.6935,20.5757,20.6739,43200.0
2012-02-27 10:10:00,21.07,21.09,20.99,21.05,42900.0,20.6837,20.7033,20.6052,20.6641,42900.0
2012-02-27 10:20:00,21.05,21.06,20.97,20.97,36200.0,20.6641,20.6739,20.5855,20.5855,36200.0
2012-02-27 10:30:00,20.98,21.01,20.91,20.99,58000.0,20.5954,20.6248,20.5266,20.6052,58000.0
2012-02-27 10:40:00,21.0,21.13,21.0,21.08,41300.0,20.615,20.7426,20.615,20.6935,41300.0
2012-02-27 10:50:00,21.07,21.07,21.03,21.03,14800.0,20.6837,20.6837,20.6444,20.6444,14800.0
2012-02-27 11:00:00,21.04,21.14,21.04,21.14,13400.0,20.6543,20.7524,20.6543,20.7524,13400.0
2012-02-27 11:10:00,21.14,21.15,21.1,21.11,16900.0,20.7524,20.7622,20.7132,20.723,16900.0
2012-02-27 11:20:00,21.11,21.16,21.1,21.15,17300.0,20.723,20.7721,20.7132,20.7622,17300.0
2012-02-27 11:30:00,21.16,21.21,21.16,21.21,10500.0,20.7721,20.8211,20.7721,20.8211,10500.0
2012-02-27 11:40:00,21.2,21.27,21.16,21.27,60100.0,20.8113,20.88,20.7721,20.88,60100.0
2012-02-27 11:50:00,21.26,21.27,21.26,21.26,16900.0,20.8702,20.88,20.8702,20.8702,16900.0
2012-02-27 12:00:00,21.27,21.42,21.26,21.4,96200.0,20.88,21.0273,20.8702,21.0077,96200.0
2012-02-27 12:10:00,21.4,21.42,21.39,21.4,42900.0,21.0077,21.0273,20.9978,21.0077,42900.0
2012-02-27 12:20:00,21.41,21.41,21.37,21.37,24800.0,21.0175,21.0175,20.9782,20.9782,24800.0
2012-02-27 12:30:00,21.38,21.38,21.34,21.37,18300.0,20.988,20.988,20.9488,20.9782,18300.0
2012-02-27 12:40:00,21.38,21.44,21.37,21.44,20300.0,20.988,21.0469,20.9782,21.0469,20300.0
2012-02-27 12:50:00,21.44,21.49,21.35,21.37,46600.0,21.0469,21.096,20.9586,20.9782,46600.0
2012-02-27 13:00:00,21.37,21.4,21.33,21.39,48100.0,20.9782,21.0077,20.9389,20.9978,48100.0
2012-02-27 13:10:00,21.39,21.44,21.39,21.44,27800.0,20.9978,21.0469,20.9978,21.0469,27800.0
2012-02-27 13:20:00,21.44,21.47,21.43,21.44,33300.0,21.0469,21.0764,21.0371,21.0469,33300.0
2012-02-27 13:30:00,21.44,21.44,21.4,21.44,34100.0,21.0469,21.0469,21.0077,21.0469,34100.0
2012-02-27 13:40:00,21.44,21.5,21.43,21.43,28300.0,21.0469,21.1058,21.0371,21.0371,28300.0
2012-02-27 13:50:00,21.44,21.44,21.34,21.35,31200.0,21.0469,21.0469,20.9488,20.9586,31200.0
2012-02-27 14:00:00,21.35,21.4,21.35,21.38,14900.0,20.9586,21.0077,20.9586,20.988,14900.0
2012-02-27 14:10:00,21.39,21.39,21.35,21.35,12800.0,20.9978,20.9978,20.9586,20.9586,12800.0
2012-02-27 14:20:00,21.35,21.38,21.33,21.36,22600.0,20.9586,20.988,20.9389,20.9684,22600.0
2012-02-27 14:30:00,21.36,21.37,21.33,21.34,22900.0,20.9684,20.9782,20.9389,20.9488,22900.0
2012-02-27 14:40:00,21.34,21.38,21.32,21.35,38500.0,20.9488,20.988,20.9291,20.9586,38500.0
2012-02-27 14:50:00,21.36,21.36,21.34,21.35,10100.0,20.9684,20.9684,20.9488,20.9586,10100.0
2012-02-27 15:00:00,21.35,21.43,21.34,21.41,48800.0,20.9586,21.0371,20.9488,21.0175,48800.0
2012-02-27 15:10:00,21.42,21.45,21.39,21.41,79600.0,21.0273,21.0567,20.9978,21.0175,79600.0
2012-02-27 15:20:00,21.41,21.42,21.39,21.4,48100.0,21.0175,21.0273,20.9978,21.0077,48100.0
2012-02-27 15:30:00,21.41,21.44,21.37,21.41,123400.0,21.0175,21.0469,20.9782,21.0175,123400.0
2012-02-27 15:40:00,21.41,21.44,21.37,21.4,103700.0,21.0175,21.0469,20.9782,21.0077,103700.0
2012-02-27 15:50:00,21.4,21.42,21.34,21.35,180600.0,21.0077,21.0273,20.9488,20.9586,180600.0
2012-02-28 09:30:00,21.33,21.33,21.2,21.26,28400.0,20.9389,20.9389,20.8113,20.8702,28400.0
2012-02-28 09:40:00,21.26,21.27,21.13,21.2,22700.0,20.8702,20.88,20.7426,20.8113,22700.0
2012-02-28 09:50:00,21.22,21.26,21.19,21.26,17800.0,20.831,20.8702,20.8015,20.8702,17800.0
2012-02-28 10:00:00,21.28,21.35,21.25,21.28,35600.0,20.8899,20.9586,20.8604,20.8899,35600.0
2012-02-28 10:10:00,21.28,21.35,21.28,21.33,18300.0,20.8899,20.9586,20.8899,20.9389,18300.0
2012-02-28 10:20:00,21.33,21.35,21.3,21.3,14300.0,20.9389,20.9586,20.9095,20.9095,14300.0
2012-02-28 10:30:00,21.3,21.37,21.3,21.35,14600.0,20.9095,20.9782,20.9095,20.9586,14600.0
2012-02-28 10:40:00,21.36,21.41,21.35,21.36,10800.0,20.9684,21.0175,20.9586,20.9684,10800.0
2012-02-28 10:50:00,21.36,21.41,21.33,21.4,13500.0,20.9684,21.0175,20.9389,21.0077,13500.0
2012-02-28 11:00:00,21.4,21.47,21.4,21.47,29400.0,21.0077,21.0764,21.0077,21.0764,29400.0
2012-02-28 11:10:00,21.47,21.47,21.44,21.46,14000.0,21.0764,21.0764,21.0469,21.0666,14000.0
2012-02-28 11:20:00,21.47,21.48,21.44,21.44,22900.0,21.0764,21.0862,21.0469,21.0469,22900.0
2012-02-28 11:30:00,21.44,21.45,21.43,21.44,19100.0,21.0469,21.0567,21.0371,21.0469,19100.0
2012-02-28 11:40:00,21.44,21.44,21.41,21.42,24400.0,21.0469,21.0469,21.0175,21.0273,24400.0
2012-02-28 11:50:00,21.42,21.43,21.38,21.43,14300.0,21.0273,21.0371,20.988,21.0371,14300.0
2012-02-28 12:00:00,21.43,21.44,21.38,21.4,8600.0,21.0371,21.0469,20.988,21.0077,8600.0
2012-02-28 12:10:00,21.39,21.39,21.33,21.34,9300.0,20.9978,20.9978,20.9389,20.9488,9300.0
2012-02-28 12:20:00,21.33,21.34,21.31,21.32,4700.0,20.9389,20.9488,20.9193,20.9291,4700.0
2012-02-28 12:30:00,21.32,21.34,21.32,21.34,14000.0,20.9291,20.9488,20.9291,20.9488,14000.0
2012-02-28 12:40:00,21.34,21.39,21.34,21.39,12600.0,20.9488,20.9978,20.9488,20.9978,12600.0
2012-02-28 12:50:00,21.39,21.41,21.37,21.37,12900.0,20.9978,21.0175,20.9782,20.9782,12900.0
2012-02-28 13:00:00,21.37,21.37,21.33,21.33,11900.0,20.9782,20.9782,20.9389,20.9389,11900.0
2012-02-28 13:10:00,21.34,21.39,21.33,21.35,58300.0,20.9488,20.9978,20.9389,20.9586,58300.0
2012-02-28 13:20:00,21.35,21.38,21.34,21.37,25200.0,20.9586,20.988,20.9488,20.9782,25200.0
2012-02-28 13:30:00,21.36,21.36,21.32,21.32,12100.0,20.9684,20.9684,20.9291,20.9291,12100.0
2012-02-28 13:40:00,21.32,21.33,21.25,21.26,7800.0,20.9291,20.9389,20.8604,20.8702,7800.0
2012-02-28 13:50:00,21.25,21.29,21.24,21.29,37500.0,20.8604,20.8997,20.8506,20.8997,37500.0
2012-02-28 14:00:00,21.3,21.33,21.29,21.3,18300.0,20.9095,20.9389,20.8997,20.9095,18300.0
2012-02-28 14:10:00,21.3,21.33,21.29,21.33,14800.0,20.9095,20.9389,20.8997,20.9389,14800.0
2012-02-28 14:20:00,21.32,21.33,21.29,21.3,24400.0,20.9291,20.9389,20.8997,20.9095,24400.0
2012-02-28 14:30:00,21.29,21.33,21.29,21.32,18800.0,20.8997,20.9389,20.8997,20.9291,18800.0
2012-02-28 14:40:00,21.32,21.32,21.3,21.32,14600.0,20.9291,20.9291,20.9095,20.9291,14600.0
2012-02-28 14:50:00,21.31,21.35,21.3,21.3,36900.0,20.9193,20.9586,20.9095,20.9095,36900.0
2012-02-28 15:00:00,21.3,21.3,21.26,21.27,11000.0,20.9095,20.9095,20.8702,20.88,11000.0
2012-02-28 15:10:00,21.26,21.33,21.26,21.31,26400.0,20.8702,20.9389,20.8702,20.9193,26400.0
2012-02-28 15:20:00,21.31,21.32,21.27,21.28,17400.0,20.9193,20.9291,20.88,20.8899,17400.0
2012-02-28 15:30:00,21.28,21.31,21.28,21.29,30800.0,20.8899,20.9193,20.8899,20.8997,30800.0
2012-02-28 15:40:00,21.27,21.34,21.26,21.31,36200.0,20.88,20.9488,20.8702,20.9193,36200.0
2012-02-28 15:50:00,21.32,21.36,21.3,21.31,77800.0,20.9291,20.9684,20.9095,20.9193,77800.0
2012-02-29 09:30:00,21.2,21.33,21.2,21.28,10800.0,20.8113,20.9389,20.8113,20.8899,10800.0
2012-02-29 09:40:00,21.29,21.32,21.24,21.32,10800.0,20.8997,20.9291,20.8506,20.9291,10800.0
2012-02-29 09:50:00,21.32,21.35,21.3,21.31,7000.0,20.9291,20.9586,20.9095,20.9193,7000.0
2012-02-29 10:00:00,21.31,21.34,21.23,21.23,17800.0,20.9193,20.9488,20.8408,20.8408,17800.0
2012-02-29 10:10:00,21.23,21.3,21.22,21.23,15100.0,20.8408,20.9095,20.831,20.8408,15100.0
2012-02-29 10:20:00,21.23,21.23,21.13,21.14,12500.0,20.8408,20.8408,20.7426,20.7524,12500.0
2012-02-29 10:30:00,21.13,21.15,21.08,21.09,8500.0,20.7426,20.7622,20.6935,20.7033,8500.0
2012-02-29 10:40:00,21.08,21.08,20.94,20.97,22300.0,20.6935,20.6935,20.5561,20.5855,22300.0
2012-02-29 10:50:00,20.95,21.01,20.91,21.0,21900.0,20.5659,20.6248,20.5266,20.615,21900.0
2012-02-29 11:00:00,21.02,21.02,20.98,21.01,15100.0,20.6346,20.6346,20.5954,20.6248,15100.0
2012-02-29 11:10:00,21.02,21.02,20.97,20.98,17300.0,20.6346,20.6346,20.5855,20.5954,17300.0
2012-02-29 11:20:00,20.98,20.98,20.9,20.9,20100.0,20.5954,20.5954,20.5168,20.5168,20100.0
2012-02-29 11:30:00,20.89,20.96,20.88,20.96,25400.0,20.507,20.5757,20.4972,20.5757,25400.0
2012-02-29 11:40:00,20.97,21.03,20.97,21.02,10900.0,20.5855,20.6444,20.5855,20.6346,10900.0
2012-02-29 11:50:00,21.02,21.05,21.02,21.03,10600.0,20.6346,20.6641,20.6346,20.6444,10600.0
2012-02-29 12:00:00,21.04,21.09,21.01,21.09,15800.0,20.6543,20.7033,20.6248,20.7033,15800.0
2012-02-29 12:10:00,21.09,21.17,21.09,21.15,14800.0,20.7033,20.7819,20.7033,20.7622,14800.0
2012-02-29 12:20:00,21.15,21.17,21.14,21.17,14800.0,20.7622,20.7819,20.7524,20.7819,14800.0
2012-02-29 12:30:00,21.17,21.19,21.15,21.15,10200.0,20.7819,20.8015,20.7622,20.7622,10200.0
2012-02-29 12:40:00,21.15,21.16,21.12,21.13,14500.0,20.7622,20.7721,20.7328,20.7426,14500.0
2012-02-29 12:50:00,21.13,21.16,21.13,21.16,5800.0,20.7426,20.7721,20.7426,20.7721,5800.0
2012-02-29 13:00:00,21.17,21.22,21.17,21.22,10100.0,20.7819,20.831,20.7819,20.831,10100.0
2012-02-29 13:10:00,21.21,21.21,21.12,21.13,13100.0,20.8211,20.8211,20.7328,20.7426,13100.0
2012-02-29 13:20:00,21.13,21.17,21.1,21.11,21100.0,20.7426,20.7819,20.7132,20.723,21100.0
2012-02-29 13:30:00,21.11,21.13,21.09,21.11,16300.0,20.723,20.7426,20.7033,20.723,16300.0
2012-02-29 13:40:00,21.11,21.13,21.09,21.12,10500.0,20.723,20.7426,20.7033,20.7328,10500.0
2012-02-29 13:50:00,21.12,21.14,21.09,21.13,11200.0,20.7328,20.7524,20.7033,20.7426,11200.0
2012-02-29 14:00:00,21.13,21.15,21.11,21.13,14100.0,20.7426,20.7622,20.723,20.7426,14100.0
2012-02-29 14:10:00,21.12,21.14,21.07,21.09,12400.0,20.7328,20.7524,20.6837,20.7033,12400.0
2012-02-29 14:20:00,21.09,21.11,21.07,21.1,15100.0,20.7033,20.723,20.6837,20.7132,15100.0
2012-02-29 14:30:00,21.1,21.11,21.04,21.05,12400.0,20.7132,20.723,20.6543,20.6641,12400.0
2012-02-29 14:40:00,21.05,21.06,21.03,21.05,29700.0,20.6641,20.6739,20.6444,20.6641,29700.0
2012-02-29 14:50:00,21.06,21.07,20.99,20.99,26800.0,20.6739,20.6837,20.6052,20.6052,26800.0
2012-02-29 15:00:00,21.0,21.01,20.97,20.98,38100.0,20.615,20.6248,20.5855,20.5954,38100.0
2012-02-29 15:10:00,20.98,21.03,20.95,21.02,61000.0,20.5954,20.6444,20.5659,20.6346,61000.0
2012-02-29 15:20:00,21.02,21.06,21.01,21.06,55600.0,20.6346,20.6739,20.6248,20.6739,55600.0
2012-02-29 15:30:00,21.05,21.05,20.93,20.95,114300.0,20.6641,20.6641,20.5463,20.5659,114300.0
2012-02-29 15:40:00,20.95,20.96,20.89,20.95,86700.0,20.5659,20.5757,20.507,20.5659,86700.0
2012-02-29 15:50:00,20.95,20.96,20.89,20.91,187400.0,20.5659,20.5757,20.507,20.5266,187400.0
2012-03-01 09:30:00,20.96,21.11,20.96,21.04,46500.0,20.5757,20.723,20.5757,20.6543,46500.0
2012-03-01 09:40:00,21.05,21.21,21.04,21.16,28600.0,20.6641,20.8211,20.6543,20.7721,28600.0
2012-03-01 09:50:00,21.16,21.32,21.15,21.32,27800.0,20.7721,20.9291,20.7622,20.9291,27800.0
2012-03-01 10:00:00,21.31,21.31,21.13,21.26,53700.0,20.9193,20.9193,20.7426,20.8702,53700.0
2012-03-01 10:10:00,21.26,21.32,21.25,21.27,33500.0,20.8702,20.9291,20.8604,20.88,33500.0
2012-03-01 10:20:00,21.27,21.35,21.27,21.32,23600.0,20.88,20.9586,20.88,20.9291,23600.0
2012-03-01 10:30:00,21.32,21.33,21.15,21.15,57400.0,20.9291,20.9389,20.7622,20.7622,57400.0
2012-03-01 10:40:00,21.15,21.15,21.05,21.09,42900.0,20.7622,20.7622,20.6641,20.7033,42900.0
2012-03-01 10:50:00,21.1,21.1,21.01,21.09,17500.0,20.7132,20.7132,20.6248,20.7033,17500.0
2012-03-01 11:00:00,21.09,21.12,21.04,21.05,23900.0,20.7033,20.7328,20.6543,20.6641,23900.0
2012-03-01 11:10:00,21.04,21.08,21.02,21.04,24600.0,20.6543,20.6935,20.6346,20.6543,24600.0
2012-03-01 11:20:00,21.04,21.21,21.04,21.21,40500.0,20.6543,20.8211,20.6543,20.8211,40500.0
2012-03-01 11:30:00,21.21,21.22,21.17,21.17,16600.0,20.8211,20.831,20.7819,20.7819,16600.0
2012-03-01 11:40:00,21.17,21.25,21.17,21.21,13800.0,20.7819,20.8604,20.7819,20.8211,13800.0
2012-03-01 11:50:00,21.22,21.22,21.18,21.18,12300.0,20.831,20.831,20.7917,20.7917,12300.0
2012-03-01 12:00:00,21.18,21.18,21.1,21.12,29400.0,20.7917,20.7917,20.7132,20.7328,29400.0
2012-03-01 12:10:00,21.12,21.12,21.11,21.12,6800.0,20.7328,20.7328,20.723,20.7328,6800.0
2012-03-01 12:20:00,21.12,21.14,21.1,21.12,44900.0,20.7328,20.7524,20.7132,20.7328,44900.0
2012-03-01 12:30:00,21.11,21.12,21.11,21.12,5500.0,20.723,20.7328,20.723,20.7328,5500.0
2012-03-01 12:40:00,21.12,21.17,21.11,21.16,15200.0,20.7328,20.7819,20.723,20.7721,15200.0
2012-03-01 12:50:00,21.17,21.18,21.11,21.11,15500.0,20.7819,20.7917,20.723,20.723,15500.0
2012-03-01 13:00:00,21.11,21.14,21.1,21.13,10900.0,20.723,20.7524,20.7132,20.7426,10900.0
2012-03-01 13:10:00,21.13,21.15,21.11,21.14,6300.0,20.7426,20.7622,20.723,20.7524,6300.0
2012-03-01 13:20:00,21.15,21.21,21.15,21.2,18900.0,20.7622,20.8211,20.7622,20.8113,18900.0
2012-03-01 13:30:00,21.2,21.24,21.19,21.24,48100.0,20.8113,20.8506,20.8015,20.8506,48100.0
2012-03-01 13:40:00,21.24,21.26,21.23,21.26,24300.0,20.8506,20.8702,20.8408,20.8702,24300.0
2012-03-01 13:50:00,21.25,21.3,21.25,21.3,23900.0,20.8604,20.9095,20.8604,20.9095,23900.0
2012-03-01 14:00:00,21.3,21.32,21.29,21.31,18100.0,20.9095,20.9291,20.8997,20.9193,18100.0
2012-03-01 14:10:00,21.3,21.31,21.25,21.26,49600.0,20.9095,20.9193,20.8604,20.8702,49600.0
2012-03-01 14:20:00,21.26,21.26,21.22,21.22,17200.0,20.8702,20.8702,20.831,20.831,17200.0
2012-03-01 14:30:00,21.22,21.23,21.17,21.17,14300.0,20.831,20.8408,20.7819,20.7819,14300.0
2012-03-01 14:40:00,21.17,21.19,21.16,21.19,18600.0,20.7819,20.8015,20.7721,20.8015,18600.0
2012-03-01 14:50:00,21.19,21.21,21.19,21.21,16200.0,20.8015,20.8211,20.8015,20.8211,16200.0
2012-03-01 15:00:00,21.21,21.23,21.16,21.16,25600.0,20.8211,20.8408,20.7721,20.7721,25600.0
2012-03-01 15:10:00,21.16,21.19,21.13,21.13,38300.0,20.7721,20.8015,20.7426,20.7426,38300.0
2012-03-01 15:20:00,21.12,21.2,21.1,21.2,51200.0,20.7328,20.8113,20.7132,20.8113,51200.0
2012-03-01 15:30:00,21.19,21.2,21.13,21.16,81400.0,20.8015,20.8113,20.7426,20.7721,81400.0
2012-03-01 15:40:00,21.16,21.21,21.14,21.2,77200.0,20.7721,20.8211,20.7524,20.8113,77200.0
2012-03-01 15:50:00,21.2,21.23,21.15,21.18,120500.0,20.8113,20.8408,20.7622,20.7917,120500.0
2012-03-02 09:30:00,21.19,21.19,20.97,21.05,20700.0,20.8015,20.8015,20.5855,20.6641,20700.0
2012-03-02 09:40:00,21.06,21.08,20.96,20.98,29200.0,20.6739,20.6935,20.5757,20.5954,29200.0
2012-03-02 09:50:00,20.97,21.01,20.9,20.91,21200.0,20.5855,20.6248,20.5168,20.5266,21200.0
2012-03-02 10:00:00,20.91,20.99,20.91,20.98,11600.0,20.5266,20.6052,20.5266,20.5954,11600.0
2012-03-02 10:10:00,20.98,21.13,20.98,21.13,11800.0,20.5954,20.7426,20.5954,20.7426,11800.0
2012-03-02 10:20:00,21.13,21.13,20.99,21.0,16600.0,20.7426,20.7426,20.6052,20.615,16600.0
2012-03-02 10:30:00,20.99,21.0,20.91,20.98,15900.0,20.6052,20.615,20.5266,20.5954,15900.0
2012-03-02 10:40:00,20.98,21.01,20.94,20.95,16800.0,20.5954,20.6248,20.5561,20.5659,16800.0
2012-03-02 10:50:00,20.96,20.98,20.89,20.89,21800.0,20.5757,20.5954,20.507,20.507,21800.0
2012-03-02 11:00:00,20.89,20.95,20.89,20.95,16200.0,20.507,20.5659,20.507,20.5659,16200.0
2012-03-02 11:10:00,20.95,20.95,20.88,20.91,11800.0,20.5659,20.5659,20.4972,20.5266,11800.0
2012-03-02 11:20:00,20.92,20.93,20.91,20.93,8700.0,20.5365,20.5463,20.5266,20.5463,8700.0
2012-03-02 11:30:00,20.93,20.96,20.93,20.95,10200.0,20.5463,20.5757,20.5463,20.5659,10200.0
2012-03-02 11:40:00,20.94,20.95,20.85,20.93,33800.0,20.5561,20.5659,20.4677,20.5463,33800.0
2012-03-02 11:50:00,20.92,20.92,20.89,20.91,10800.0,20.5365,20.5365,20.507,20.5266,10800.0
2012-03-02 12:00:00,20.91,20.91,20.86,20.87,13600.0,20.5266,20.5266,20.4776,20.4874,13600.0
2012-03-02 12:10:00,20.88,20.91,20.87,20.89,23700.0,20.4972,20.5266,20.4874,20.507,23700.0
2012-03-02 12:20:00,20.89,20.89,20.86,20.87,22300.0,20.507,20.507,20.4776,20.4874,22300.0
2012-03-02 12:30:00,20.87,20.91,20.87,20.91,17600.0,20.4874,20.5266,20.4874,20.5266,17600.0
2012-03-02 12:40:00,20.91,20.92,20.89,20.89,8600.0,20.5266,20.5365,20.507,20.507,8600.0
2012-03-02 12:50:00,20.91,20.92,20.89,20.89,12800.0,20.5266,20.5365,20.507,20.507,12800.0
2012-03-02 13:00:00,20.9,20.93,20.88,20.93,17300.0,20.5168,20.5463,20.4972,20.5463,17300.0
2012-03-02 13:10:00,20.92,20.94,20.88,20.94,16800.0,20.5365,20.5561,20.4972,20.5561,16800.0
2012-03-02 13:20:00,20.93,20.93,20.87,20.9,17300.0,20.5463,20.5463,20.4874,20.5168,17300.0
2012-03-02 13:30:00,20.91,20.94,20.9,20.91,18700.0,20.5266,20.5561,20.5168,20.5266,18700.0
2012-03-02 13:40:00,20.91,20.98,20.91,20.97,30400.0,20.5266,20.5954,20.5266,20.5855,30400.0
2012-03-02 13:50:00,20.96,20.98,20.96,20.98,11200.0,20.5757,20.5954,20.5757,20.5954,11200.0
2012-03-02 14:00:00,20.98,20.98,20.93,20.94,12000.0,20.5954,20.5954,20.5463,20.5561,12000.0
2012-03-02 14:10:00,20.93,21.0,20.92,21.0,32800.0,20.5463,20.615,20.5365,20.615,32800.0
2012-03-02 14:20:00,20.99,21.06,20.97,20.98,77700.0,20.6052,20.6739,20.5855,20.5954,77700.0
2012-03-02 14:30:00,20.97,21.04,20.95,21.04,40600.0,20.5855,20.6543,20.5659,20.6543,40600.0
2012-03-02 14:40:00,21.03,21.04,21.02,21.03,15200.0,20.6444,20.6543,20.6346,20.6444,15200.0
2012-03-02 14:50:00,21.03,21.08,21.02,21.07,24100.0,20.6444,20.6935,20.6346,20.6837,24100.0
2012-03-02 15:00:00,21.07,21.07,21.0,21.02,51800.0,20.6837,20.6837,20.615,20.6346,51800.0
2012-03-02 15:10:00,21.02,21.04,20.98,21.0,41600.0,20.6346,20.6543,20.5954,20.615,41600.0
2012-03-02 15:20:00,21.01,21.03,21.0,21.03,36200.0,20.6248,20.6444,20.615,20.6444,36200.0
2012-03-02 15:30:00,21.02,21.07,20.95,20.96,33900.0,20.6346,20.6837,20.5659,20.5757,33900.0
2012-03-02 15:40:00,20.96,20.99,20.94,20.95,58500.0,20.5757,20.6052,20.5561,20.5659,58500.0
2012-03-02 15:50:00,20.94,21.02,20.94,20.99,101100.0,20.5561,20.6346,20.5561,20.6052,101100.0
2012-03-05 09:30:00,20.88,20.97,20.84,20.89,18100.0,20.4972,20.5855,20.4579,20.507,18100.0
2012-03-05 09:40:00,20.88,21.15,20.88,21.15,32100.0,20.4972,20.7622,20.4972,20.7622,32100.0
2012-03-05 09:50:00,21.14,21.22,21.14,21.21,33400.0,20.7524,20.831,20.7524,20.8211,33400.0
2012-03-05 10:00:00,21.22,21.29,21.17,21.27,54800.0,20.831,20.8997,20.7819,20.88,54800.0
2012-03-05 10:10:00,21.26,21.26,21.13,21.16,28700.0,20.8702,20.8702,20.7426,20.7721,28700.0
2012-03-05 10:20:00,21.16,21.16,21.04,21.07,79300.0,20.7721,20.7721,20.6543,20.6837,79300.0
2012-03-05 10:30:00,21.06,21.1,21.03,21.06,36500.0,20.6739,20.7132,20.6444,20.6739,36500.0
2012-03-05 10:40:00,21.05,21.13,21.04,21.13,26500.0,20.6641,20.7426,20.6543,20.7426,26500.0
2012-03-05 10:50:00,21.13,21.14,21.09,21.12,40500.0,20.7426,20.7524,20.7033,20.7328,40500.0
2012-03-05 11:00:00,21.13,21.17,21.09,21.16,23300.0,20.7426,20.7819,20.7033,20.7721,23300.0
2012-03-05 11:10:00,21.15,21.16,21.05,21.05,40000.0,20.7622,20.7721,20.6641,20.6641,40000.0
2012-03-05 11:20:00,21.05,21.12,21.05,21.11,12400.0,20.6641,20.7328,20.6641,20.723,12400.0
2012-03-05 11:30:00,21.11,21.12,21.07,21.07,16700.0,20.723,20.7328,20.6837,20.6837,16700.0
2012-03-05 11:40:00,21.08,21.12,21.06,21.12,12400.0,20.6935,20.7328,20.6739,20.7328,12400.0
2012-03-05 11:50:00,21.12,21.19,21.09,21.09,77200.0,20.7328,20.8015,20.7033,20.7033,77200.0
2012-03-05 12:00:00,21.1,21.14,21.09,21.11,12100.0,20.7132,20.7524,20.7033,20.723,12100.0
2012-03-05 12:10:00,21.12,21.14,21.08,21.09,33600.0,20.7328,20.7524,20.6935,20.7033,33600.0
2012-03-05 12:20:00,21.09,21.1,21.06,21.08,15700.0,20.7033,20.7132,20.6739,20.6935,15700.0
2012-03-05 12:30:00,21.09,21.09,21.07,21.08,8600.0,20.7033,20.7033,20.6837,20.6935,8600.0
2012-03-05 12:40:00,21.07,21.13,21.07,21.13,10500.0,20.6837,20.7426,20.6837,20.7426,10500.0
2012-03-05 12:50:00,21.13,21.14,21.06,21.08,16200.0,20.7426,20.7524,20.6739,20.6935,16200.0
2012-03-05 13:00:00,21.09,21.15,21.09,21.14,9000.0,20.7033,20.7622,20.7033,20.7524,9000.0
2012-03-05 13:10:00,21.14,21.24,21.14,21.18,67000.0,20.7524,20.8506,20.7524,20.7917,67000.0
2012-03-05 13:20:00,21.18,21.18,21.14,21.17,16900.0,20.7917,20.7917,20.7524,20.7819,16900.0
2012-03-05 13:30:00,21.18,21.19,21.13,21.16,20400.0,20.7917,20.8015,20.7426,20.7721,20400.0
2012-03-05 13:40:00,21.15,21.19,21.15,21.18,21300.0,20.7622,20.8015,20.7622,20.7917,21300.0
2012-03-05 13:50:00,21.18,21.19,21.14,21.18,31600.0,20.7917,20.8015,20.7524,20.7917,31600.0
2012-03-05 14:00:00,21.18,21.26,21.18,21.25,48700.0,20.7917,20.8702,20.7917,20.8604,48700.0
2012-03-05 14:10:00,21.25,21.26,21.21,21.21,25900.0,20.8604,20.8702,20.8211,20.8211,25900.0
2012-03-05 14:20:00,21.21,21.24,21.17,21.24,28700.0,20.8211,20.8506,20.7819,20.8506,28700.0
2012-03-05 14:30:00,21.24,21.24,21.18,21.21,26900.0,20.8506,20.8506,20.7917,20.8211,26900.0
2012-03-05 14:40:00,21.21,21.21,21.19,21.19,17800.0,20.8211,20.8211,20.8015,20.8015,17800.0
2012-03-05 14:50:00,21.2,21.28,21.19,21.27,42800.0,20.8113,20.8899,20.8015,20.88,42800.0
2012-03-05 15:00:00,21.26,21.27,21.24,21.24,25800.0,20.8702,20.88,20.8506,20.8506,25800.0
2012-03-05 15:10:00,21.24,21.25,21.24,21.25,18600.0,20.8506,20.8604,20.8506,20.8604,18600.0
2012-03-05 15:20:00,21.25,21.27,21.25,21.27,36700.0,20.8604,20.88,20.8604,20.88,36700.0
2012-03-05 15:30:00,21.27,21.28,21.26,21.28,53300.0,20.88,20.8899,20.8702,20.8899,53300.0
2012-03-05 15:40:00,21.28,21.28,21.23,21.27,76300.0,20.8899,20.8899,20.8408,20.88,76300.0
2012-03-05 15:50:00,21.27,21.27,21.25,21.26,110600.0,20.88,20.88,20.8604,20.8702,110600.0
2012-03-06 09:30:00,20.96,21.0,20.86,20.89,29100.0,20.5757,20.615,20.4776,20.507,29100.0
2012-03-06 09:40:00,20.87,20.91,20.83,20.85,30800.0,20.4874,20.5266,20.4481,20.4677,30800.0
2012-03-06 09:50:00,20.86,20.91,20.84,20.85,16600.0,20.4776,20.5266,20.4579,20.4677,16600.0
2012-03-06 10:00:00,20.85,20.93,20.84,20.91,59700.0,20.4677,20.5463,20.4579,20.5266,59700.0
2012-03-06 10:10:00,20.93,20.98,20.88,20.98,75600.0,20.5463,20.5954,20.4972,20.5954,75600.0
2012-03-06 10:20:00,20.98,21.02,20.94,21.02,34200.0,20.5954,20.6346,20.5561,20.6346,34200.0
2012-03-06 10:30:00,21.02,21.09,21.0,21.07,22500.0,20.6346,20.7033,20.615,20.6837,22500.0
2012-03-06 10:40:00,21.06,21.08,21.0,21.0,17400.0,20.6739,20.6935,20.615,20.615,17400.0
2012-03-06 10:50:00,20.99,21.03,20.93,20.99,42200.0,20.6052,20.6444,20.5463,20.6052,42200.0
2012-03-06 11:00:00,21.0,21.07,20.97,21.07,18700.0,20.615,20.6837,20.5855,20.6837,18700.0
2012-03-06 11:10:00,21.07,21.09,21.01,21.01,21800.0,20.6837,20.7033,20.6248,20.6248,21800.0
2012-03-06 11:20:00,21.01,21.04,21.0,21.02,32000.0,20.6248,20.6543,20.615,20.6346,32000.0
2012-03-06 11:30:00,21.01,21.01,20.93,20.96,18900.0,20.6248,20.6248,20.5463,20.5757,18900.0
2012-03-06 11:40:00,20.95,20.98,20.93,20.96,30300.0,20.5659,20.5954,20.5463,20.5757,30300.0
2012-03-06 11:50:00,20.96,21.02,20.95,21.0,51700.0,20.5757,20.6346,20.5659,20.615,51700.0
2012-03-06 12:00:00,21.0,21.02,20.98,21.0,36600.0,20.615,20.6346,20.5954,20.615,36600.0
2012-03-06 12:10:00,21.0,21.01,20.98,21.01,35200.0,20.615,20.6248,20.5954,20.6248,35200.0
2012-03-06 12:20:00,21.0,21.01,20.98,21.0,20300.0,20.615,20.6248,20.5954,20.615,20300.0
2012-03-06 12:30:00,21.0,21.03,20.99,21.02,13700.0,20.615,20.6444,20.6052,20.6346,13700.0
2012-03-06 12:40:00,21.02,21.02,20.95,20.96,9500.0,20.6346,20.6346,20.5659,20.5757,9500.0
2012-03-06 12:50:00,20.95,20.99,20.95,20.99,19600.0,20.5659,20.6052,20.5659,20.6052,19600.0
2012-03-06 13:00:00,20.99,21.02,20.97,21.0,20900.0,20.6052,20.6346,20.5855,20.615,20900.0
2012-03-06 13:10:00,21.01,21.01,20.96,21.0,13300.0,20.6248,20.6248,20.5757,20.615,13300.0
2012-03-06 13:20:00,20.99,21.0,20.95,20.97,17300.0,20.6052,20.615,20.5659,20.5855,17300.0
2012-03-06 13:30:00,20.98,21.0,20.96,20.97,12100.0,20.5954,20.615,20.5757,20.5855,12100.0
2012-03-06 13:40:00,20.97,20.97,20.94,20.96,29300.0,20.5855,20.5855,20.5561,20.5757,29300.0
2012-03-06 13:50:00,20.97,20.97,20.94,20.96,29200.0,20.5855,20.5855,20.5561,20.5757,29200.0
2012-03-06 14:00:00,20.96,20.98,20.92,20.92,23400.0,20.5757,20.5954,20.5365,20.5365,23400.0
2012-03-06 14:10:00,20.93,20.96,20.91,20.96,36900.0,20.5463,20.5757,20.5266,20.5757,36900.0
2012-03-06 14:20:00,20.95,20.97,20.92,20.93,37100.0,20.5659,20.5855,20.5365,20.5463,37100.0
2012-03-06 14:30:00,20.93,20.94,20.9,20.91,20400.0,20.5463,20.5561,20.5168,20.5266,20400.0
2012-03-06 14:40:00,20.92,20.93,20.89,20.91,19100.0,20.5365,20.5463,20.507,20.5266,19100.0
2012-03-06 14:50:00,20.92,20.93,20.85,20.85,20800.0,20.5365,20.5463,20.4677,20.4677,20800.0
2012-03-06 15:00:00,20.85,20.88,20.85,20.87,24900.0,20.4677,20.4972,20.4677,20.4874,24900.0
2012-03-06 15:10:00,20.87,20.88,20.82,20.82,26300.0,20.4874,20.4972,20.4383,20.4383,26300.0
2012-03-06 15:20:00,20.82,20.82,20.76,20.77,46700.0,20.4383,20.4383,20.3794,20.3892,46700.0
2012-03-06 15:30:00,20.77,20.78,20.65,20.65,175700.0,20.3892,20.399,20.2714,20.2714,175700.0
2012-03-06 15:40:00,20.65,20.71,20.64,20.67,140400.0,20.2714,20.3303,20.2616,20.291,140400.0
2012-03-06 15:50:00,20.67,20.73,20.65,20.71,160000.0,20.291,20.3499,20.2714,20.3303,160000.0
2012-03-07 09:30:00,20.78,20.91,20.72,20.88,51900.0,20.399,20.5266,20.3401,20.4972,51900.0
2012-03-07 09:40:00,20.85,20.96,20.84,20.94,23600.0,20.4677,20.5757,20.4579,20.5561,23600.0
2012-03-07 09:50:00,20.94,21.04,20.94,21.03,16800.0,20.5561,20.6543,20.5561,20.6444,16800.0
2012-03-07 10:00:00,21.02,21.02,20.92,20.93,12400.0,20.6346,20.6346,20.5365,20.5463,12400.0
2012-03-07 10:10:00,20.93,20.95,20.89,20.94,10300.0,20.5463,20.5659,20.507,20.5561,10300.0
2012-03-07 10:20:00,20.94,20.97,20.9,20.93,36000.0,20.5561,20.5855,20.5168,20.5463,36000.0
2012-03-07 10:30:00,20.94,21.02,20.94,20.97,44800.0,20.5561,20.6346,20.5561,20.5855,44800.0
2012-03-07 10:40:00,20.97,21.0,20.97,20.98,22900.0,20.5855,20.615,20.5855,20.5954,22900.0
2012-03-07 10:50:00,20.98,21.01,20.97,21.0,20500.0,20.5954,20.6248,20.5855,20.615,20500.0
2012-03-07 11:00:00,21.0,21.09,21.0,21.08,29200.0,20.615,20.7033,20.615,20.6935,29200.0
2012-03-07 11:10:00,21.09,21.1,21.05,21.06,35700.0,20.7033,20.7132,20.6641,20.6739,35700.0
2012-03-07 11:20:00,21.06,21.09,21.03,21.06,20000.0,20.6739,20.7033,20.6444,20.6739,20000.0
2012-03-07 11:30:00,21.06,21.08,21.02,21.02,8900.0,20.6739,20.6935,20.6346,20.6346,8900.0
2012-03-07 11:40:00,21.02,21.06,21.0,21.05,24400.0,20.6346,20.6739,20.615,20.6641,24400.0
2012-03-07 11:50:00,21.05,21.06,21.05,21.05,5600.0,20.6641,20.6739,20.6641,20.6641,5600.0
2012-03-07 12:00:00,21.06,21.09,21.05,21.07,19800.0,20.6739,20.7033,20.6641,20.6837,19800.0
2012-03-07 12:10:00,21.07,21.07,21.02,21.03,6600.0,20.6837,20.6837,20.6346,20.6444,6600.0
2012-03-07 12:20:00,21.03,21.03,21.01,21.02,6000.0,20.6444,20.6444,20.6248,20.6346,6000.0
2012-03-07 12:30:00,21.02,21.02,20.99,21.01,6700.0,20.6346,20.6346,20.6052,20.6248,6700.0
2012-03-07 12:40:00,21.02,21.04,21.02,21.03,7800.0,20.6346,20.6543,20.6346,20.6444,7800.0
2012-03-07 12:50:00,21.03,21.04,21.02,21.03,5500.0,20.6444,20.6543,20.6346,20.6444,5500.0
2012-03-07 13:00:00,21.03,21.08,21.02,21.06,34400.0,20.6444,20.6935,20.6346,20.6739,34400.0
2012-03-07 13:10:00,21.06,21.11,21.06,21.11,17200.0,20.6739,20.723,20.6739,20.723,17200.0
2012-03-07 13:20:00,21.11,21.11,21.08,21.1,17600.0,20.723,20.723,20.6935,20.7132,17600.0
2012-03-07 13:30:00,21.1,21.13,21.08,21.12,14500.0,20.7132,20.7426,20.6935,20.7328,14500.0
2012-03-07 13:40:00,21.11,21.14,21.1,21.14,12600.0,20.723,20.7524,20.7132,20.7524,12600.0
2012-03-07 13:50:00,21.14,21.16,21.13,21.14,16400.0,20.7524,20.7721,20.7426,20.7524,16400.0
2012-03-07 14:00:00,21.14,21.17,21.13,21.14,15100.0,20.7524,20.7819,20.7426,20.7524,15100.0
2012-03-07 14:10:00,21.14,21.25,21.14,21.25,77900.0,20.7524,20.8604,20.7524,20.8604,77900.0
2012-03-07 14:20:00,21.25,21.26,21.17,21.22,30000.0,20.8604,20.8702,20.7819,20.831,30000.0
2012-03-07 14:30:00,21.23,21.23,21.17,21.2,33500.0,20.8408,20.8408,20.7819,20.8113,33500.0
2012-03-07 14:40:00,21.19,21.2,21.17,21.18,14500.0,20.8015,20.8113,20.7819,20.7917,14500.0
2012-03-07 14:50:00,21.19,21.21,21.17,21.17,12700.0,20.8015,20.8211,20.7819,20.7819,12700.0
2012-03-07 15:00:00,21.18,21.2,21.15,21.16,30800.0,20.7917,20.8113,20.7622,20.7721,30800.0
2012-03-07 15:10:00,21.15,21.17,21.12,21.12,22300.0,20.7622,20.7819,20.7328,20.7328,22300.0
2012-03-07 15:20:00,21.13,21.14,21.09,21.09,21400.0,20.7426,20.7524,20.7033,20.7033,21400.0
2012-03-07 15:30:00,21.09,21.1,21.06,21.06,35800.0,20.7033,20.7132,20.6739,20.6739,35800.0
2012-03-07 15:40:00,21.06,21.07,21.06,21.07,24100.0,20.6739,20.6837,20.6739,20.6837,24100.0
2012-03-07 15:50:00,21.07,21.07,21.02,21.03,91800.0,20.6837,20.6837,20.6346,20.6444,91800.0
2012-03-08 09:30:00,21.18,21.37,21.18,21.35,40600.0,20.7917,20.9782,20.7917,20.9586,40600.0
2012-03-08 09:40:00,21.36,21.41,21.33,21.33,26600.0,20.9684,21.0175,20.9389,20.9389,26600.0
2012-03-08 09:50:00,21.32,21.33,21.21,21.23,16400.0,20.9291,20.9389,20.8211,20.8408,16400.0
2012-03-08 10:00:00,21.22,21.25,21.1,21.11,25600.0,20.831,20.8604,20.7132,20.723,25600.0
2012-03-08 10:10:00,21.1,21.11,21.03,21.09,18700.0,20.7132,20.723,20.6444,20.7033,18700.0
2012-03-08 10:20:00,21.08,21.08,21.0,21.0,15900.0,20.6935,20.6935,20.615,20.615,15900.0
2012-03-08 10:30:00,21.01,21.07,20.98,21.07,13200.0,20.6248,20.6837,20.5954,20.6837,13200.0
2012-03-08 10:40:00,21.07,21.18,21.07,21.14,19800.0,20.6837,20.7917,20.6837,20.7524,19800.0
2012-03-08 10:50:00,21.14,21.14,21.09,21.11,21700.0,20.7524,20.7524,20.7033,20.723,21700.0
2012-03-08 11:00:00,21.12,21.27,21.12,21.27,23600.0,20.7328,20.88,20.7328,20.88,23600.0
2012-03-08 11:10:00,21.27,21.33,21.27,21.29,23200.0,20.88,20.9389,20.88,20.8997,23200.0
2012-03-08 11:20:00,21.28,21.28,21.17,21.17,25000.0,20.8899,20.8899,20.7819,20.7819,25000.0
2012-03-08 11:30:00,21.18,21.27,21.17,21.27,16500.0,20.7917,20.88,20.7819,20.88,16500.0
2012-03-08 11:40:00,21.27,21.28,21.2,21.23,30100.0,20.88,20.8899,20.8113,20.8408,30100.0
2012-03-08 11:50:00,21.24,21.25,21.24,21.25,6600.0,20.8506,20.8604,20.8506,20.8604,6600.0
2012-03-08 12:00:00,21.26,21.35,21.26,21.31,49100.0,20.8702,20.9586,20.8702,20.9193,49100.0
2012-03-08 12:10:00,21.31,21.32,21.27,21.28,38100.0,20.9193,20.9291,20.88,20.8899,38100.0
2012-03-08 12:20:00,21.28,21.33,21.27,21.33,13500.0,20.8899,20.9389,20.88,20.9389,13500.0
2012-03-08 12:30:00,21.32,21.32,21.29,21.29,8400.0,20.9291,20.9291,20.8997,20.8997,8400.0
2012-03-08 12:40:00,21.3,21.31,21.29,21.29,12100.0,20.9095,20.9193,20.8997,20.8997,12100.0
2012-03-08 12:50:00,21.3,21.32,21.29,21.3,21100.0,20.9095,20.9291,20.8997,20.9095,21100.0
2012-03-08 13:00:00,21.29,21.3,21.24,21.25,27300.0,20.8997,20.9095,20.8506,20.8604,27300.0
2012-03-08 13:10:00,21.25,21.3,21.24,21.3,34900.0,20.8604,20.9095,20.8506,20.9095,34900.0
2012-03-08 13:20:00,21.3,21.32,21.27,21.27,49500.0,20.9095,20.9291,20.88,20.88,49500.0
2012-03-08 13:30:00,21.27,21.31,21.27,21.31,8100.0,20.88,20.9193,20.88,20.9193,8100.0
2012-03-08 13:40:00,21.31,21.32,21.29,21.29,16800.0,20.9193,20.9291,20.8997,20.8997,16800.0
2012-03-08 13:50:00,21.29,21.3,21.26,21.26,7400.0,20.8997,20.9095,20.8702,20.8702,7400.0
2012-03-08 14:00:00,21.26,21.26,21.24,21.25,10300.0,20.8702,20.8702,20.8506,20.8604,10300.0
2012-03-08 14:10:00,21.25,21.25,21.2,21.21,23500.0,20.8604,20.8604,20.8113,20.8211,23500.0
2012-03-08 14:20:00,21.21,21.21,21.13,21.14,24900.0,20.8211,20.8211,20.7426,20.7524,24900.0
2012-03-08 14:30:00,21.14,21.16,21.14,21.16,7600.0,20.7524,20.7721,20.7524,20.7721,7600.0
2012-03-08 14:40:00,21.16,21.21,21.16,21.2,15000.0,20.7721,20.8211,20.7721,20.8113,15000.0
2012-03-08 14:50:00,21.21,21.27,21.21,21.23,45600.0,20.8211,20.88,20.8211,20.8408,45600.0
2012-03-08 15:00:00,21.23,21.28,21.23,21.27,66500.0,20.8408,20.8899,20.8408,20.88,66500.0
2012-03-08 15:10:00,21.28,21.41,21.27,21.39,202300.0,20.8899,21.0175,20.88,20.9978,202300.0
2012-03-08 15:20:00,21.39,21.48,21.39,21.47,223900.0,20.9978,21.0862,20.9978,21.0764,223900.0
2012-03-08 15:30:00,21.47,21.47,21.36,21.41,143400.0,21.0764,21.0764,20.9684,21.0175,143400.0
2012-03-08 15:40:00,21.41,21.48,21.41,21.47,145900.0,21.0175,21.0862,21.0175,21.0764,145900.0
2012-03-08 15:50:00,21.47,21.47,21.37,21.41,325000.0,21.0764,21.0764,20.9782,21.0175,325000.0
2012-03-09 09:30:00,21.42,21.46,21.42,21.46,34700.0,21.0273,21.0666,21.0273,21.0666,34700.0
2012-03-09 09:40:00,21.46,21.48,21.39,21.42,62800.0,21.0666,21.0862,20.9978,21.0273,62800.0
2012-03-09 09:50:00,21.42,21.45,21.42,21.44,53700.0,21.0273,21.0567,21.0273,21.0469,53700.0
2012-03-09 10:00:00,21.44,21.45,21.39,21.45,41900.0,21.0469,21.0567,20.9978,21.0567,41900.0
2012-03-09 10:10:00,21.46,21.47,21.4,21.47,67000.0,21.0666,21.0764,21.0077,21.0764,67000.0
2012-03-09 10:20:00,21.47,21.54,21.45,21.53,66400.0,21.0764,21.1451,21.0567,21.1353,66400.0
2012-03-09 10:30:00,21.53,21.54,21.5,21.51,34100.0,21.1353,21.1451,21.1058,21.1156,34100.0
2012-03-09 10:40:00,21.51,21.52,21.48,21.5,34300.0,21.1156,21.1255,21.0862,21.1058,34300.0
2012-03-09 10:50:00,21.5,21.52,21.5,21.51,81900.0,21.1058,21.1255,21.1058,21.1156,81900.0
2012-03-09 11:00:00,21.51,21.6,21.49,21.59,98200.0,21.1156,21.204,21.096,21.1942,98200.0
2012-03-09 11:10:00,21.59,21.62,21.58,21.62,24200.0,21.1942,21.2236,21.1844,21.2236,24200.0
2012-03-09 11:20:00,21.61,21.62,21.58,21.59,19900.0,21.2138,21.2236,21.1844,21.1942,19900.0
2012-03-09 11:30:00,21.59,21.6,21.55,21.56,15200.0,21.1942,21.204,21.1549,21.1647,15200.0
2012-03-09 11:40:00,21.56,21.62,21.56,21.62,10900.0,21.1647,21.2236,21.1647,21.2236,10900.0
2012-03-09 11:50:00,21.62,21.64,21.61,21.62,13900.0,21.2236,21.2433,21.2138,21.2236,13900.0
2012-03-09 12:00:00,21.62,21.64,21.61,21.63,21000.0,21.2236,21.2433,21.2138,21.2334,21000.0
2012-03-09 12:10:00,21.62,21.65,21.62,21.64,12500.0,21.2236,21.2531,21.2236,21.2433,12500.0
2012-03-09 12:20:00,21.63,21.67,21.63,21.64,31900.0,21.2334,21.2727,21.2334,21.2433,31900.0
2012-03-09 12:30:00,21.65,21.65,21.6,21.61,11200.0,21.2531,21.2531,21.204,21.2138,11200.0
2012-03-09 12:40:00,21.61,21.61,21.59,21.6,6800.0,21.2138,21.2138,21.1942,21.204,6800.0
2012-03-09 12:50:00,21.6,21.62,21.59,21.6,23200.0,21.204,21.2236,21.1942,21.204,23200.0
2012-03-09 13:00:00,21.59,21.6,21.57,21.59,26100.0,21.1942,21.204,21.1745,21.1942,26100.0
2012-03-09 13:10:00,21.58,21.62,21.58,21.61,29500.0,21.1844,21.2236,21.1844,21.2138,29500.0
2012-03-09 13:20:00,21.6,21.6,21.55,21.6,25400.0,21.204,21.204,21.1549,21.204,25400.0
2012-03-09 13:30:00,21.6,21.61,21.57,21.6,36200.0,21.204,21.2138,21.1745,21.204,36200.0
2012-03-09 13:40:00,21.6,21.62,21.59,21.6,29900.0,21.204,21.2236,21.1942,21.204,29900.0
2012-03-09 13:50:00,21.6,21.66,21.59,21.64,31200.0,21.204,21.2629,21.1942,21.2433,31200.0
2012-03-09 14:00:00,21.64,21.66,21.59,21.59,42000.0,21.2433,21.2629,21.1942,21.1942,42000.0
2012-03-09 14:10:00,21.59,21.65,21.59,21.63,38300.0,21.1942,21.2531,21.1942,21.2334,38300.0
2012-03-09 14:20:00,21.64,21.64,21.63,21.63,4300.0,21.2433,21.2433,21.2334,21.2334,4300.0
2012-03-09 14:30:00,21.64,21.64,21.63,21.64,6300.0,21.2433,21.2433,21.2334,21.2433,6300.0
2012-03-09 14:40:00,21.64,21.64,21.61,21.62,34700.0,21.2433,21.2433,21.2138,21.2236,34700.0
2012-03-09 14:50:00,21.61,21.62,21.56,21.6,106800.0,21.2138,21.2236,21.1647,21.204,106800.0
2012-03-09 15:00:00,21.59,21.61,21.59,21.6,36900.0,21.1942,21.2138,21.1942,21.204,36900.0
2012-03-09 15:10:00,21.6,21.6,21.57,21.57,13000.0,21.204,21.204,21.1745,21.1745,13000.0
2012-03-09 15:20:00,21.57,21.61,21.57,21.6,31200.0,21.1745,21.2138,21.1745,21.204,31200.0
2012-03-09 15:30:00,21.59,21.62,21.57,21.61,70600.0,21.1942,21.2236,21.1745,21.2138,70600.0
2012-03-09 15:40:00,21.6,21.62,21.54,21.55,156600.0,21.204,21.2236,21.1451,21.1549,156600.0
2012-03-09 15:50:00,21.55,21.66,21.55,21.65,365600.0,21.1549,21.2629,21.1549,21.2531,365600.0
2012-03-12 09:30:00,21.61,21.68,21.61,21.67,18400.0,21.2138,21.2825,21.2138,21.2727,18400.0
2012-03-12 09:40:00,21.67,21.73,21.52,21.54,16700.0,21.2727,21.3316,21.1255,21.1451,16700.0
2012-03-12 09:50:00,21.53,21.57,21.49,21.5,26900.0,21.1353,21.1745,21.096,21.1058,26900.0
2012-03-12 10:00:00,21.5,21.59,21.49,21.58,94000.0,21.1058,21.1942,21.096,21.1844,94000.0
2012-03-12 10:10:00,21.58,21.6,21.52,21.59,75400.0,21.1844,21.204,21.1255,21.1942,75400.0
2012-03-12 10:20:00,21.58,21.58,21.49,21.5,26500.0,21.1844,21.1844,21.096,21.1058,26500.0
2012-03-12 10:30:00,21.5,21.56,21.48,21.54,50400.0,21.1058,21.1647,21.0862,21.1451,50400.0
2012-03-12 10:40:00,21.55,21.58,21.54,21.55,17300.0,21.1549,21.1844,21.1451,21.1549,17300.0
2012-03-12 10:50:00,21.56,21.62,21.56,21.57,15500.0,21.1647,21.2236,21.1647,21.1745,15500.0
2012-03-12 11:00:00,21.57,21.59,21.55,21.55,23400.0,21.1745,21.1942,21.1549,21.1549,23400.0
2012-03-12 11:10:00,21.56,21.59,21.55,21.56,15700.0,21.1647,21.1942,21.1549,21.1647,15700.0
2012-03-12 11:20:00,21.56,21.56,21.5,21.52,30800.0,21.1647,21.1647,21.1058,21.1255,30800.0
2012-03-12 11:30:00,21.53,21.55,21.52,21.55,25900.0,21.1353,21.1549,21.1255,21.1549,25900.0
2012-03-12 11:40:00,21.55,21.61,21.55,21.58,30800.0,21.1549,21.2138,21.1549,21.1844,30800.0
2012-03-12 11:50:00,21.58,21.61,21.55,21.6,37200.0,21.1844,21.2138,21.1549,21.204,37200.0
2012-03-12 12:00:00,21.6,21.67,21.56,21.63,34000.0,21.204,21.2727,21.1647,21.2334,34000.0
2012-03-12 12:10:00,21.63,21.67,21.61,21.64,17400.0,21.2334,21.2727,21.2138,21.2433,17400.0
2012-03-12 12:20:00,21.64,21.64,21.59,21.6,15300.0,21.2433,21.2433,21.1942,21.204,15300.0
2012-03-12 12:30:00,21.59,21.61,21.57,21.61,15400.0,21.1942,21.2138,21.1745,21.2138,15400.0
2012-03-12 12:40:00,21.61,21.62,21.59,21.6,14500.0,21.2138,21.2236,21.1942,21.204,14500.0
2012-03-12 12:50:00,21.6,21.62,21.58,21.61,15200.0,21.204,21.2236,21.1844,21.2138,15200.0
2012-03-12 13:00:00,21.61,21.61,21.57,21.58,13900.0,21.2138,21.2138,21.1745,21.1844,13900.0
2012-03-12 13:10:00,21.57,21.6,21.55,21.59,17200.0,21.1745,21.204,21.1549,21.1942,17200.0
2012-03-12 13:20:00,21.58,21.6,21.54,21.55,16400.0,21.1844,21.204,21.1451,21.1549,16400.0
2012-03-12 13:30:00,21.55,21.61,21.54,21.61,13200.0,21.1549,21.2138,21.1451,21.2138,13200.0
2012-03-12 13:40:00,21.61,21.64,21.59,21.6,18800.0,21.2138,21.2433,21.1942,21.204,18800.0
2012-03-12 13:50:00,21.6,21.6,21.56,21.56,10300.0,21.204,21.204,21.1647,21.1647,10300.0
2012-03-12 14:00:00,21.57,21.58,21.55,21.58,14200.0,21.1745,21.1844,21.1549,21.1844,14200.0
2012-03-12 14:10:00,21.59,21.63,21.57,21.6,22200.0,21.1942,21.2334,21.1745,21.204,22200.0
2012-03-12 14:20:00,21.6,21.6,21.55,21.56,16200.0,21.204,21.204,21.1549,21.1647,16200.0
2012-03-12 14:30:00,21.57,21.58,21.56,21.57,13000.0,21.1745,21.1844,21.1647,21.1745,13000.0
2012-03-12 14:40:00,21.56,21.62,21.55,21.61,40100.0,21.1647,21.2236,21.1549,21.2138,40100.0
2012-03-12 14:50:00,21.62,21.62,21.59,21.61,22300.0,21.2236,21.2236,21.1942,21.2138,22300.0
2012-03-12 15:00:00,21.61,21.61,21.57,21.58,18800.0,21.2138,21.2138,21.1745,21.1844,18800.0
2012-03-12 15:10:00,21.58,21.6,21.56,21.6,52700.0,21.1844,21.204,21.1647,21.204,52700.0
2012-03-12 15:20:00,21.58,21.58,21.57,21.58,35600.0,21.1844,21.1844,21.1745,21.1844,35600.0
2012-03-12 15:30:00,21.57,21.58,21.53,21.55,94900.0,21.1745,21.1844,21.1353,21.1549,94900.0
2012-03-12 15:40:00,21.55,21.59,21.54,21.59,121500.0,21.1549,21.1942,21.1451,21.1942,121500.0
2012-03-12 15:50:00,21.59,21.61,21.56,21.6,204900.0,21.1942,21.2138,21.1647,21.204,204900.0
2012-03-13 09:30:00,21.75,21.77,21.59,21.73,143700.0,21.3512,21.3709,21.1942,21.3316,143700.0
2012-03-13 09:40:00,21.74,21.74,21.66,21.68,7000.0,21.3414,21.3414,21.2629,21.2825,7000.0
2012-03-13 09:50:00,21.66,21.75,21.57,21.6,128500.0,21.2629,21.3512,21.1745,21.204,128500.0
2012-03-13 10:00:00,21.59,21.66,21.58,21.64,14700.0,21.1942,21.2629,21.1844,21.2433,14700.0
2012-03-13 10:10:00,21.65,21.65,21.61,21.62,13300.0,21.2531,21.2531,21.2138,21.2236,13300.0
2012-03-13 10:20:00,21.62,21.66,21.58,21.64,55800.0,21.2236,21.2629,21.1844,21.2433,55800.0
2012-03-13 10:30:00,21.64,21.71,21.64,21.67,32100.0,21.2433,21.312,21.2433,21.2727,32100.0
2012-03-13 10:40:00,21.67,21.68,21.62,21.62,9700.0,21.2727,21.2825,21.2236,21.2236,9700.0
2012-03-13 10:50:00,21.61,21.69,21.61,21.64,37200.0,21.2138,21.2923,21.2138,21.2433,37200.0
2012-03-13 11:00:00,21.63,21.67,21.63,21.67,9100.0,21.2334,21.2727,21.2334,21.2727,9100.0
2012-03-13 11:10:00,21.66,21.67,21.65,21.67,2900.0,21.2629,21.2727,21.2531,21.2727,2900.0
2012-03-13 11:20:00,21.67,21.68,21.65,21.68,13900.0,21.2727,21.2825,21.2531,21.2825,13900.0
2012-03-13 11:30:00,21.68,21.72,21.67,21.71,14500.0,21.2825,21.3218,21.2727,21.312,14500.0
2012-03-13 11:40:00,21.71,21.75,21.69,21.69,15900.0,21.312,21.3512,21.2923,21.2923,15900.0
2012-03-13 11:50:00,21.69,21.71,21.63,21.66,69400.0,21.2923,21.312,21.2334,21.2629,69400.0
2012-03-13 12:00:00,21.66,21.71,21.66,21.7,23100.0,21.2629,21.312,21.2629,21.3022,23100.0
2012-03-13 12:10:00,21.7,21.7,21.69,21.7,7800.0,21.3022,21.3022,21.2923,21.3022,7800.0
2012-03-13 12:20:00,21.69,21.7,21.69,21.69,1400.0,21.2923,21.3022,21.2923,21.2923,1400.0
2012-03-13 12:30:00,21.7,21.7,21.67,21.67,26000.0,21.3022,21.3022,21.2727,21.2727,26000.0
2012-03-13 12:40:00,21.67,21.72,21.67,21.72,20500.0,21.2727,21.3218,21.2727,21.3218,20500.0
2012-03-13 12:50:00,21.74,21.74,21.7,21.71,18700.0,21.3414,21.3414,21.3022,21.312,18700.0
2012-03-13 13:00:00,21.72,21.79,21.71,21.75,48300.0,21.3218,21.3905,21.312,21.3512,48300.0
2012-03-13 13:10:00,21.76,21.76,21.72,21.74,27800.0,21.3611,21.3611,21.3218,21.3414,27800.0
2012-03-13 13:20:00,21.75,21.76,21.74,21.75,14500.0,21.3512,21.3611,21.3414,21.3512,14500.0
2012-03-13 13:30:00,21.75,21.75,21.7,21.7,14500.0,21.3512,21.3512,21.3022,21.3022,14500.0
2012-03-13 13:40:00,21.7,21.73,21.69,21.73,10500.0,21.3022,21.3316,21.2923,21.3316,10500.0
2012-03-13 13:50:00,21.72,21.73,21.7,21.71,49900.0,21.3218,21.3316,21.3022,21.312,49900.0
2012-03-13 14:00:00,21.7,21.7,21.69,21.69,2500.0,21.3022,21.3022,21.2923,21.2923,2500.0
2012-03-13 14:10:00,21.69,21.72,21.63,21.71,81800.0,21.2923,21.3218,21.2334,21.312,81800.0
2012-03-13 14:20:00,21.72,21.77,21.68,21.69,23200.0,21.3218,21.3709,21.2825,21.2923,23200.0
2012-03-13 14:30:00,21.69,21.76,21.69,21.74,103300.0,21.2923,21.3611,21.2923,21.3414,103300.0
2012-03-13 14:40:00,21.75,21.75,21.69,21.7,113800.0,21.3512,21.3512,21.2923,21.3022,113800.0
2012-03-13 14:50:00,21.71,21.73,21.65,21.7,156600.0,21.312,21.3316,21.2531,21.3022,156600.0
2012-03-13 15:00:00,21.7,21.73,21.69,21.7,163900.0,21.3022,21.3316,21.2923,21.3022,163900.0
2012-03-13 15:10:00,21.7,21.75,21.7,21.73,43600.0,21.3022,21.3512,21.3022,21.3316,43600.0
2012-03-13 15:20:00,21.74,21.79,21.71,21.72,85000.0,21.3414,21.3905,21.312,21.3218,85000.0
2012-03-13 15:30:00,21.73,21.78,21.71,21.76,75000.0,21.3316,21.3807,21.312,21.3611,75000.0
2012-03-13 15:40:00,21.76,21.78,21.71,21.74,136400.0,21.3611,21.3807,21.312,21.3414,136400.0
2012-03-13 15:50:00,21.73,21.8,21.72,21.79,204900.0,21.3316,21.4003,21.3218,21.3905,204900.0
2012-03-14 09:30:00,21.78,21.85,21.73,21.82,34400.0,21.3807,21.4494,21.3316,21.42,34400.0
2012-03-14 09:40:00,21.81,21.87,21.8,21.87,10400.0,21.4101,21.469,21.4003,21.469,10400.0
2012-03-14 09:50:00,21.86,21.89,21.82,21.82,18700.0,21.4592,21.4887,21.42,21.42,18700.0
2012-03-14 10:00:00,21.83,21.91,21.79,21.91,14400.0,21.4298,21.5083,21.3905,21.5083,14400.0
2012-03-14 10:10:00,21.91,21.96,21.91,21.96,16100.0,21.5083,21.5574,21.5083,21.5574,16100.0
2012-03-14 10:20:00,21.95,21.95,21.88,21.88,15900.0,21.5476,21.5476,21.4789,21.4789,15900.0
2012-03-14 10:30:00,21.89,21.9,21.86,21.87,62000.0,21.4887,21.4985,21.4592,21.469,62000.0
2012-03-14 10:40:00,21.88,21.88,21.81,21.81,21000.0,21.4789,21.4789,21.4101,21.4101,21000.0
2012-03-14 10:50:00,21.81,21.81,21.69,21.75,38700.0,21.4101,21.4101,21.2923,21.3512,38700.0
2012-03-14 11:00:00,21.75,21.79,21.75,21.78,29400.0,21.3512,21.3905,21.3512,21.3807,29400.0
2012-03-14 11:10:00,21.78,21.8,21.73,21.74,36100.0,21.3807,21.4003,21.3316,21.3414,36100.0
2012-03-14 11:20:00,21.74,21.75,21.72,21.74,12100.0,21.3414,21.3512,21.3218,21.3414,12100.0
2012-03-14 11:30:00,21.74,21.79,21.71,21.78,46200.0,21.3414,21.3905,21.312,21.3807,46200.0
2012-03-14 11:40:00,21.78,21.8,21.75,21.75,34000.0,21.3807,21.4003,21.3512,21.3512,34000.0
2012-03-14 11:50:00,21.75,21.76,21.71,21.72,17400.0,21.3512,21.3611,21.312,21.3218,17400.0
2012-03-14 12:00:00,21.72,21.73,21.7,21.7,14500.0,21.3218,21.3316,21.3022,21.3022,14500.0
2012-03-14 12:10:00,21.7,21.7,21.69,21.7,12000.0,21.3022,21.3022,21.2923,21.3022,12000.0
2012-03-14 12:20:00,21.7,21.7,21.67,21.68,12800.0,21.3022,21.3022,21.2727,21.2825,12800.0
2012-03-14 12:30:00,21.69,21.72,21.69,21.72,5400.0,21.2923,21.3218,21.2923,21.3218,5400.0
2012-03-14 12:40:00,21.72,21.74,21.71,21.73,5700.0,21.3218,21.3414,21.312,21.3316,5700.0
2012-03-14 12:50:00,21.74,21.75,21.73,21.75,8000.0,21.3414,21.3512,21.3316,21.3512,8000.0
2012-03-14 13:00:00,21.75,21.77,21.74,21.76,7900.0,21.3512,21.3709,21.3414,21.3611,7900.0
2012-03-14 13:10:00,21.76,21.77,21.76,21.77,10600.0,21.3611,21.3709,21.3611,21.3709,10600.0
2012-03-14 13:20:00,21.76,21.8,21.76,21.8,16200.0,21.3611,21.4003,21.3611,21.4003,16200.0
2012-03-14 13:30:00,21.8,21.8,21.71,21.71,13500.0,21.4003,21.4003,21.312,21.312,13500.0
2012-03-14 13:40:00,21.71,21.71,21.66,21.68,22200.0,21.312,21.312,21.2629,21.2825,22200.0
2012-03-14 13:50:00,21.68,21.71,21.65,21.66,13500.0,21.2825,21.312,21.2531,21.2629,13500.0
2012-03-14 14:00:00,21.67,21.71,21.67,21.68,25500.0,21.2727,21.312,21.2727,21.2825,25500.0
2012-03-14 14:10:00,21.68,21.68,21.63,21.65,16400.0,21.2825,21.2825,21.2334,21.2531,16400.0
2012-03-14 14:20:00,21.64,21.69,21.63,21.69,9200.0,21.2433,21.2923,21.2334,21.2923,9200.0
2012-03-14 14:30:00,21.69,21.7,21.67,21.69,11000.0,21.2923,21.3022,21.2727,21.2923,11000.0
2012-03-14 14:40:00,21.7,21.71,21.67,21.7,32500.0,21.3022,21.312,21.2727,21.3022,32500.0
2012-03-14 14:50:00,21.7,21.71,21.69,21.69,8800.0,21.3022,21.312,21.2923,21.2923,8800.0
2012-03-14 15:00:00,21.7,21.7,21.66,21.68,12100.0,21.3022,21.3022,21.2629,21.2825,12100.0
2012-03-14 15:10:00,21.67,21.69,21.62,21.62,35700.0,21.2727,21.2923,21.2236,21.2236,35700.0
2012-03-14 15:20:00,21.62,21.67,21.62,21.65,44900.0,21.2236,21.2727,21.2236,21.2531,44900.0
2012-03-14 15:30:00,21.66,21.67,21.63,21.64,31700.0,21.2629,21.2727,21.2334,21.2433,31700.0
2012-03-14 15:40:00,21.64,21.65,21.6,21.65,45200.0,21.2433,21.2531,21.204,21.2531,45200.0
2012-03-14 15:50:00,21.65,21.65,21.62,21.64,99600.0,21.2531,21.2531,21.2236,21.2433,99600.0
2012-03-15 09:30:00,21.64,21.65,21.51,21.52,16100.0,21.2433,21.2531,21.1156,21.1255,16100.0
2012-03-15 09:40:00,21.54,21.66,21.52,21.64,21000.0,21.1451,21.2629,21.1255,21.2433,21000.0
2012-03-15 09:50:00,21.66,21.8,21.64,21.78,36300.0,21.2629,21.4003,21.2433,21.3807,36300.0
2012-03-15 10:00:00,21.79,21.81,21.75,21.79,45700.0,21.3905,21.4101,21.3512,21.3905,45700.0
2012-03-15 10:10:00,21.78,21.84,21.7,21.81,119500.0,21.3807,21.4396,21.3022,21.4101,119500.0
2012-03-15 10:20:00,21.82,21.88,21.82,21.87,16400.0,21.42,21.4789,21.42,21.469,16400.0
2012-03-15 10:30:00,21.87,21.88,21.78,21.8,40100.0,21.469,21.4789,21.3807,21.4003,40100.0
2012-03-15 10:40:00,21.81,21.83,21.78,21.8,15900.0,21.4101,21.4298,21.3807,21.4003,15900.0
2012-03-15 10:50:00,21.8,21.81,21.74,21.75,28900.0,21.4003,21.4101,21.3414,21.3512,28900.0
2012-03-15 11:00:00,21.75,21.75,21.7,21.74,23100.0,21.3512,21.3512,21.3022,21.3414,23100.0
2012-03-15 11:10:00,21.73,21.76,21.71,21.74,12900.0,21.3316,21.3611,21.312,21.3414,12900.0
2012-03-15 11:20:00,21.75,21.82,21.75,21.82,22400.0,21.3512,21.42,21.3512,21.42,22400.0
2012-03-15 11:30:00,21.82,21.88,21.79,21.8,18000.0,21.42,21.4789,21.3905,21.4003,18000.0
2012-03-15 11:40:00,21.8,21.87,21.8,21.83,16500.0,21.4003,21.469,21.4003,21.4298,16500.0
2012-03-15 11:50:00,21.83,21.83,21.78,21.8,16900.0,21.4298,21.4298,21.3807,21.4003,16900.0
2012-03-15 12:00:00,21.8,21.82,21.79,21.8,24700.0,21.4003,21.42,21.3905,21.4003,24700.0
2012-03-15 12:10:00,21.81,21.83,21.8,21.83,13900.0,21.4101,21.4298,21.4003,21.4298,13900.0
2012-03-15 12:20:00,21.83,21.9,21.82,21.88,23500.0,21.4298,21.4985,21.42,21.4789,23500.0
2012-03-15 12:30:00,21.89,21.9,21.86,21.86,23300.0,21.4887,21.4985,21.4592,21.4592,23300.0
2012-03-15 12:40:00,21.87,21.9,21.86,21.87,47600.0,21.469,21.4985,21.4592,21.469,47600.0
2012-03-15 12:50:00,21.87,21.87,21.84,21.85,9600.0,21.469,21.469,21.4396,21.4494,9600.0
2012-03-15 13:00:00,21.85,21.9,21.84,21.87,30500.0,21.4494,21.4985,21.4396,21.469,30500.0
2012-03-15 13:10:00,21.88,21.88,21.81,21.81,23900.0,21.4789,21.4789,21.4101,21.4101,23900.0
2012-03-15 13:20:00,21.82,21.83,21.78,21.78,20500.0,21.42,21.4298,21.3807,21.3807,20500.0
2012-03-15 13:30:00,21.78,21.8,21.77,21.8,7600.0,21.3807,21.4003,21.3709,21.4003,7600.0
2012-03-15 13:40:00,21.79,21.8,21.78,21.8,20900.0,21.3905,21.4003,21.3807,21.4003,20900.0
2012-03-15 13:50:00,21.8,21.81,21.77,21.8,28000.0,21.4003,21.4101,21.3709,21.4003,28000.0
2012-03-15 14:00:00,21.8,21.82,21.76,21.8,48800.0,21.4003,21.42,21.3611,21.4003,48800.0
2012-03-15 14:10:00,21.8,21.86,21.77,21.84,19800.0,21.4003,21.4592,21.3709,21.4396,19800.0
2012-03-15 14:20:00,21.85,21.87,21.84,21.87,14500.0,21.4494,21.469,21.4396,21.469,14500.0
2012-03-15 14:30:00,21.86,21.86,21.8,21.83,72700.0,21.4592,21.4592,21.4003,21.4298,72700.0
2012-03-15 14:40:00,21.84,21.86,21.81,21.86,32900.0,21.4396,21.4592,21.4101,21.4592,32900.0
2012-03-15 14:50:00,21.85,21.89,21.85,21.85,26000.0,21.4494,21.4887,21.4494,21.4494,26000.0
2012-03-15 15:00:00,21.86,21.89,21.85,21.86,29400.0,21.4592,21.4887,21.4494,21.4592,29400.0
2012-03-15 15:10:00,21.87,21.88,21.85,21.87,26500.0,21.469,21.4789,21.4494,21.469,26500.0
2012-03-15 15:20:00,21.87,21.89,21.85,21.86,37700.0,21.469,21.4887,21.4494,21.4592,37700.0
2012-03-15 15:30:00,21.87,21.89,21.84,21.87,65900.0,21.469,21.4887,21.4396,21.469,65900.0
2012-03-15 15:40:00,21.87,21.9,21.86,21.88,112500.0,21.469,21.4985,21.4592,21.4789,112500.0
2012-03-15 15:50:00,21.88,21.9,21.85,21.88,188100.0,21.4789,21.4985,21.4494,21.4789,188100.0
2012-03-16 09:30:00,21.92,21.98,21.92,21.95,293700.0,21.5181,21.577,21.5181,21.5476,293700.0
2012-03-16 09:40:00,21.94,21.95,21.91,21.94,19000.0,21.5378,21.5476,21.5083,21.5378,19000.0
2012-03-16 09:50:00,21.96,21.98,21.92,21.94,14000.0,21.5574,21.577,21.5181,21.5378,14000.0
2012-03-16 10:00:00,21.94,22.01,21.93,21.95,76500.0,21.5378,21.6065,21.5279,21.5476,76500.0
2012-03-16 10:10:00,21.95,22.04,21.93,22.0,30200.0,21.5476,21.6359,21.5279,21.5967,30200.0
2012-03-16 10:20:00,22.0,22.05,22.0,22.02,21700.0,21.5967,21.6457,21.5967,21.6163,21700.0
2012-03-16 10:30:00,22.02,22.07,21.98,22.03,19900.0,21.6163,21.6654,21.577,21.6261,19900.0
2012-03-16 10:40:00,22.03,22.06,22.03,22.05,21100.0,21.6261,21.6556,21.6261,21.6457,21100.0
2012-03-16 10:50:00,22.05,22.07,22.04,22.07,22600.0,21.6457,21.6654,21.6359,21.6654,22600.0
2012-03-16 11:00:00,22.07,22.08,22.01,22.02,24600.0,21.6654,21.6752,21.6065,21.6163,24600.0
2012-03-16 11:10:00,22.02,22.03,22.0,22.01,50800.0,21.6163,21.6261,21.5967,21.6065,50800.0
2012-03-16 11:20:00,22.01,22.03,21.99,22.01,28300.0,21.6065,21.6261,21.5868,21.6065,28300.0
2012-03-16 11:30:00,22.02,22.05,22.0,22.05,18700.0,21.6163,21.6457,21.5967,21.6457,18700.0
2012-03-16 11:40:00,22.05,22.1,22.04,22.08,10100.0,21.6457,21.6948,21.6359,21.6752,10100.0
2012-03-16 11:50:00,22.09,22.15,22.09,22.15,18000.0,21.685,21.7439,21.685,21.7439,18000.0
2012-03-16 12:00:00,22.14,22.15,22.09,22.09,29900.0,21.7341,21.7439,21.685,21.685,29900.0
2012-03-16 12:10:00,22.09,22.1,22.05,22.05,11500.0,21.685,21.6948,21.6457,21.6457,11500.0
2012-03-16 12:20:00,22.05,22.06,22.03,22.05,17600.0,21.6457,21.6556,21.6261,21.6457,17600.0
2012-03-16 12:30:00,22.05,22.05,22.04,22.04,3100.0,21.6457,21.6457,21.6359,21.6359,3100.0
2012-03-16 12:40:00,22.04,22.05,22.03,22.05,9100.0,21.6359,21.6457,21.6261,21.6457,9100.0
2012-03-16 12:50:00,22.05,22.05,22.03,22.03,6400.0,21.6457,21.6457,21.6261,21.6261,6400.0
2012-03-16 13:00:00,22.03,22.04,22.02,22.04,9700.0,21.6261,21.6359,21.6163,21.6359,9700.0
2012-03-16 13:10:00,22.03,22.04,22.01,22.03,13000.0,21.6261,21.6359,21.6065,21.6261,13000.0
2012-03-16 13:20:00,22.02,22.05,22.02,22.02,23900.0,21.6163,21.6457,21.6163,21.6163,23900.0
2012-03-16 13:30:00,22.02,22.04,22.01,22.02,4900.0,21.6163,21.6359,21.6065,21.6163,4900.0
2012-03-16 13:40:00,22.01,22.02,21.98,22.0,26800.0,21.6065,21.6163,21.577,21.5967,26800.0
2012-03-16 13:50:00,22.01,22.03,22.0,22.03,16100.0,21.6065,21.6261,21.5967,21.6261,16100.0
2012-03-16 14:00:00,22.02,22.02,22.0,22.0,12900.0,21.6163,21.6163,21.5967,21.5967,12900.0
2012-03-16 14:10:00,22.0,22.01,21.98,21.98,10500.0,21.5967,21.6065,21.577,21.577,10500.0
2012-03-16 14:20:00,21.99,21.99,21.98,21.99,8400.0,21.5868,21.5868,21.577,21.5868,8400.0
2012-03-16 14:30:00,21.99,22.0,21.98,21.99,14500.0,21.5868,21.5967,21.577,21.5868,14500.0
2012-03-16 14:40:00,21.99,22.0,21.99,22.0,139800.0,21.5868,21.5967,21.5868,21.5967,139800.0
2012-03-16 14:50:00,21.99,22.0,21.99,21.99,14400.0,21.5868,21.5967,21.5868,21.5868,14400.0
2012-03-16 15:00:00,21.99,22.0,21.98,22.0,13300.0,21.5868,21.5967,21.577,21.5967,13300.0
2012-03-16 15:10:00,22.0,22.0,21.96,21.96,20700.0,21.5967,21.5967,21.5574,21.5574,20700.0
2012-03-16 15:20:00,21.96,22.0,21.95,21.98,35200.0,21.5574,21.5967,21.5476,21.577,35200.0
2012-03-16 15:30:00,21.98,21.99,21.92,21.95,56600.0,21.577,21.5868,21.5181,21.5476,56600.0
2012-03-16 15:40:00,21.95,21.96,21.92,21.93,71300.0,21.5476,21.5574,21.5181,21.5279,71300.0
2012-03-16 15:50:00,21.93,21.94,21.9,21.94,176300.0,21.5279,21.5378,21.4985,21.5378,176300.0
2012-03-19 09:30:00,21.86,21.92,21.78,21.78,14900.0,21.4592,21.5181,21.3807,21.3807,14900.0
2012-03-19 09:40:00,21.78,21.89,21.78,21.89,21000.0,21.3807,21.4887,21.3807,21.4887,21000.0
2012-03-19 09:50:00,21.88,21.91,21.84,21.84,19500.0,21.4789,21.5083,21.4396,21.4396,19500.0
2012-03-19 10:00:00,21.84,21.84,21.65,21.66,53500.0,21.4396,21.4396,21.2531,21.2629,53500.0
2012-03-19 10:10:00,21.65,21.84,21.65,21.83,28000.0,21.2531,21.4396,21.2531,21.4298,28000.0
2012-03-19 10:20:00,21.84,21.85,21.73,21.73,47000.0,21.4396,21.4494,21.3316,21.3316,47000.0
2012-03-19 10:30:00,21.72,21.77,21.72,21.77,13400.0,21.3218,21.3709,21.3218,21.3709,13400.0
2012-03-19 10:40:00,21.78,21.79,21.68,21.68,68900.0,21.3807,21.3905,21.2825,21.2825,68900.0
2012-03-19 10:50:00,21.68,21.71,21.66,21.67,35900.0,21.2825,21.312,21.2629,21.2727,35900.0
2012-03-19 11:00:00,21.68,21.69,21.64,21.68,43600.0,21.2825,21.2923,21.2433,21.2825,43600.0
2012-03-19 11:10:00,21.67,21.68,21.57,21.57,23600.0,21.2727,21.2825,21.1745,21.1745,23600.0
2012-03-19 11:20:00,21.57,21.61,21.57,21.61,20500.0,21.1745,21.2138,21.1745,21.2138,20500.0
2012-03-19 11:30:00,21.61,21.67,21.61,21.67,21000.0,21.2138,21.2727,21.2138,21.2727,21000.0
2012-03-19 11:40:00,21.67,21.71,21.65,21.7,26100.0,21.2727,21.312,21.2531,21.3022,26100.0
2012-03-19 11:50:00,21.71,21.73,21.69,21.73,14600.0,21.312,21.3316,21.2923,21.3316,14600.0
2012-03-19 12:00:00,21.73,21.75,21.73,21.74,12500.0,21.3316,21.3512,21.3316,21.3414,12500.0
2012-03-19 12:10:00,21.74,21.75,21.67,21.7,44900.0,21.3414,21.3512,21.2727,21.3022,44900.0
2012-03-19 12:20:00,21.7,21.7,21.67,21.7,23100.0,21.3022,21.3022,21.2727,21.3022,23100.0
2012-03-19 12:30:00,21.69,21.74,21.69,21.71,36900.0,21.2923,21.3414,21.2923,21.312,36900.0
2012-03-19 12:40:00,21.72,21.76,21.71,21.76,24700.0,21.3218,21.3611,21.312,21.3611,24700.0
2012-03-19 12:50:00,21.76,21.79,21.75,21.78,17100.0,21.3611,21.3905,21.3512,21.3807,17100.0
2012-03-19 13:00:00,21.78,21.78,21.75,21.77,22400.0,21.3807,21.3807,21.3512,21.3709,22400.0
2012-03-19 13:10:00,21.76,21.81,21.76,21.78,25400.0,21.3611,21.4101,21.3611,21.3807,25400.0
2012-03-19 13:20:00,21.78,21.8,21.76,21.77,22200.0,21.3807,21.4003,21.3611,21.3709,22200.0
2012-03-19 13:30:00,21.78,21.78,21.73,21.77,21100.0,21.3807,21.3807,21.3316,21.3709,21100.0
2012-03-19 13:40:00,21.78,21.82,21.77,21.8,24400.0,21.3807,21.42,21.3709,21.4003,24400.0
2012-03-19 13:50:00,21.82,21.84,21.79,21.79,23900.0,21.42,21.4396,21.3905,21.3905,23900.0
2012-03-19 14:00:00,21.79,21.82,21.79,21.8,43000.0,21.3905,21.42,21.3905,21.4003,43000.0
2012-03-19 14:10:00,21.8,21.84,21.79,21.79,29500.0,21.4003,21.4396,21.3905,21.3905,29500.0
2012-03-19 14:20:00,21.8,21.8,21.78,21.8,25200.0,21.4003,21.4003,21.3807,21.4003,25200.0
2012-03-19 14:30:00,21.8,21.8,21.75,21.75,37800.0,21.4003,21.4003,21.3512,21.3512,37800.0
2012-03-19 14:40:00,21.75,21.78,21.75,21.78,17900.0,21.3512,21.3807,21.3512,21.3807,17900.0
2012-03-19 14:50:00,21.77,21.82,21.77,21.77,54600.0,21.3709,21.42,21.3709,21.3709,54600.0
2012-03-19 15:00:00,21.78,21.8,21.77,21.78,27000.0,21.3807,21.4003,21.3709,21.3807,27000.0
2012-03-19 15:10:00,21.78,21.82,21.77,21.8,23800.0,21.3807,21.42,21.3709,21.4003,23800.0
2012-03-19 15:20:00,21.8,21.8,21.76,21.77,28900.0,21.4003,21.4003,21.3611,21.3709,28900.0
2012-03-19 15:30:00,21.77,21.8,21.77,21.79,29100.0,21.3709,21.4003,21.3709,21.3905,29100.0
2012-03-19 15:40:00,21.79,21.8,21.74,21.74,103300.0,21.3905,21.4003,21.3414,21.3414,103300.0
2012-03-19 15:50:00,21.74,21.77,21.73,21.76,96100.0,21.3414,21.3709,21.3316,21.3611,96100.0
2012-03-20 09:30:00,21.6,21.6,21.46,21.5,19300.0,21.204,21.204,21.0666,21.1058,19300.0
2012-03-20 09:40:00,21.47,21.5,21.33,21.36,76700.0,21.0764,21.1058,20.9389,20.9684,76700.0
2012-03-20 09:50:00,21.34,21.44,21.34,21.35,84700.0,20.9488,21.0469,20.9488,20.9586,84700.0
2012-03-20 10:00:00,21.36,21.46,21.32,21.46,25400.0,20.9684,21.0666,20.9291,21.0666,25400.0
2012-03-20 10:10:00,21.45,21.53,21.45,21.48,41800.0,21.0567,21.1353,21.0567,21.0862,41800.0
2012-03-20 10:20:00,21.48,21.49,21.39,21.39,13200.0,21.0862,21.096,20.9978,20.9978,13200.0
2012-03-20 10:30:00,21.39,21.45,21.37,21.42,21500.0,20.9978,21.0567,20.9782,21.0273,21500.0
2012-03-20 10:40:00,21.41,21.42,21.37,21.42,10300.0,21.0175,21.0273,20.9782,21.0273,10300.0
2012-03-20 10:50:00,21.42,21.44,21.39,21.39,8700.0,21.0273,21.0469,20.9978,20.9978,8700.0
2012-03-20 11:00:00,21.39,21.47,21.39,21.47,18400.0,20.9978,21.0764,20.9978,21.0764,18400.0
2012-03-20 11:10:00,21.47,21.48,21.44,21.44,25200.0,21.0764,21.0862,21.0469,21.0469,25200.0
2012-03-20 11:20:00,21.44,21.45,21.4,21.4,21600.0,21.0469,21.0567,21.0077,21.0077,21600.0
2012-03-20 11:30:00,21.41,21.42,21.34,21.34,24900.0,21.0175,21.0273,20.9488,20.9488,24900.0
2012-03-20 11:40:00,21.34,21.34,21.2,21.2,47100.0,20.9488,20.9488,20.8113,20.8113,47100.0
2012-03-20 11:50:00,21.19,21.21,21.17,21.19,15100.0,20.8015,20.8211,20.7819,20.8015,15100.0
2012-03-20 12:00:00,21.19,21.22,21.17,21.21,66200.0,20.8015,20.831,20.7819,20.8211,66200.0
2012-03-20 12:10:00,21.2,21.21,21.17,21.18,23000.0,20.8113,20.8211,20.7819,20.7917,23000.0
2012-03-20 12:20:00,21.19,21.2,21.17,21.17,37400.0,20.8015,20.8113,20.7819,20.7819,37400.0
2012-03-20 12:30:00,21.18,21.19,21.17,21.19,4000.0,20.7917,20.8015,20.7819,20.8015,4000.0
2012-03-20 12:40:00,21.19,21.21,21.16,21.18,34800.0,20.8015,20.8211,20.7721,20.7917,34800.0
2012-03-20 12:50:00,21.18,21.23,21.13,21.14,94500.0,20.7917,20.8408,20.7426,20.7524,94500.0
2012-03-20 13:00:00,21.14,21.22,21.14,21.2,14300.0,20.7524,20.831,20.7524,20.8113,14300.0
2012-03-20 13:10:00,21.21,21.23,21.19,21.19,19100.0,20.8211,20.8408,20.8015,20.8015,19100.0
2012-03-20 13:20:00,21.2,21.23,21.17,21.23,22500.0,20.8113,20.8408,20.7819,20.8408,22500.0
2012-03-20 13:30:00,21.22,21.25,21.21,21.22,10400.0,20.831,20.8604,20.8211,20.831,10400.0
2012-03-20 13:40:00,21.22,21.29,21.22,21.28,11000.0,20.831,20.8997,20.831,20.8899,11000.0
2012-03-20 13:50:00,21.28,21.29,21.27,21.29,11400.0,20.8899,20.8997,20.88,20.8997,11400.0
2012-03-20 14:00:00,21.28,21.29,21.27,21.28,18000.0,20.8899,20.8997,20.88,20.8899,18000.0
2012-03-20 14:10:00,21.27,21.3,21.23,21.29,28000.0,20.88,20.9095,20.8408,20.8997,28000.0
2012-03-20 14:20:00,21.3,21.31,21.29,21.31,16800.0,20.9095,20.9193,20.8997,20.9193,16800.0
2012-03-20 14:30:00,21.31,21.31,21.28,21.28,23400.0,20.9193,20.9193,20.8899,20.8899,23400.0
2012-03-20 14:40:00,21.28,21.29,21.27,21.28,13500.0,20.8899,20.8997,20.88,20.8899,13500.0
2012-03-20 14:50:00,21.28,21.32,21.27,21.31,20400.0,20.8899,20.9291,20.88,20.9193,20400.0
2012-03-20 15:00:00,21.32,21.35,21.32,21.33,20900.0,20.9291,20.9586,20.9291,20.9389,20900.0
2012-03-20 15:10:00,21.34,21.38,21.3,21.37,36000.0,20.9488,20.988,20.9095,20.9782,36000.0
2012-03-20 15:20:00,21.38,21.38,21.3,21.3,55100.0,20.988,20.988,20.9095,20.9095,55100.0
2012-03-20 15:30:00,21.3,21.38,21.3,21.34,57900.0,20.9095,20.988,20.9095,20.9488,57900.0
2012-03-20 15:40:00,21.33,21.35,21.32,21.34,76700.0,20.9389,20.9586,20.9291,20.9488,76700.0
2012-03-20 15:50:00,21.34,21.38,21.32,21.38,201200.0,20.9488,20.988,20.9291,20.988,201200.0
2012-03-21 09:30:00,21.39,21.5,21.35,21.5,44000.0,20.9978,21.1058,20.9586,21.1058,44000.0
2012-03-21 09:40:00,21.5,21.61,21.41,21.5,103100.0,21.1058,21.2138,21.0175,21.1058,103100.0
2012-03-21 09:50:00,21.51,21.51,21.4,21.44,37400.0,21.1156,21.1156,21.0077,21.0469,37400.0
2012-03-21 10:00:00,21.44,21.44,21.31,21.31,33600.0,21.0469,21.0469,20.9193,20.9193,33600.0
2012-03-21 10:10:00,21.31,21.36,21.25,21.25,32300.0,20.9193,20.9684,20.8604,20.8604,32300.0
2012-03-21 10:20:00,21.26,21.27,21.23,21.25,13900.0,20.8702,20.88,20.8408,20.8604,13900.0
2012-03-21 10:30:00,21.26,21.29,21.23,21.29,19100.0,20.8702,20.8997,20.8408,20.8997,19100.0
2012-03-21 10:40:00,21.29,21.29,21.2,21.2,14700.0,20.8997,20.8997,20.8113,20.8113,14700.0
2012-03-21 10:50:00,21.21,21.22,21.15,21.17,28100.0,20.8211,20.831,20.7622,20.7819,28100.0
2012-03-21 11:00:00,21.16,21.24,21.14,21.23,33000.0,20.7721,20.8506,20.7524,20.8408,33000.0
2012-03-21 11:10:00,21.23,21.36,21.22,21.35,54500.0,20.8408,20.9684,20.831,20.9586,54500.0
2012-03-21 11:20:00,21.35,21.37,21.32,21.34,29800.0,20.9586,20.9782,20.9291,20.9488,29800.0
2012-03-21 11:30:00,21.33,21.39,21.31,21.35,21800.0,20.9389,20.9978,20.9193,20.9586,21800.0
2012-03-21 11:40:00,21.35,21.35,21.33,21.34,18000.0,20.9586,20.9586,20.9389,20.9488,18000.0
2012-03-21 11:50:00,21.34,21.42,21.32,21.41,31300.0,20.9488,21.0273,20.9291,21.0175,31300.0
2012-03-21 12:00:00,21.41,21.46,21.4,21.46,34300.0,21.0175,21.0666,21.0077,21.0666,34300.0
2012-03-21 12:10:00,21.46,21.5,21.45,21.46,31500.0,21.0666,21.1058,21.0567,21.0666,31500.0
2012-03-21 12:20:00,21.47,21.49,21.46,21.47,11400.0,21.0764,21.096,21.0666,21.0764,11400.0
2012-03-21 12:30:00,21.47,21.48,21.46,21.47,8600.0,21.0764,21.0862,21.0666,21.0764,8600.0
2012-03-21 12:40:00,21.46,21.48,21.44,21.44,9700.0,21.0666,21.0862,21.0469,21.0469,9700.0
2012-03-21 12:50:00,21.44,21.52,21.44,21.49,51800.0,21.0469,21.1255,21.0469,21.096,51800.0
2012-03-21 13:00:00,21.5,21.51,21.45,21.45,17000.0,21.1058,21.1156,21.0567,21.0567,17000.0
2012-03-21 13:10:00,21.46,21.47,21.43,21.46,13000.0,21.0666,21.0764,21.0371,21.0666,13000.0
2012-03-21 13:20:00,21.46,21.47,21.43,21.47,10300.0,21.0666,21.0764,21.0371,21.0764,10300.0
2012-03-21 13:30:00,21.46,21.48,21.43,21.44,17100.0,21.0666,21.0862,21.0371,21.0469,17100.0
2012-03-21 13:40:00,21.43,21.44,21.4,21.4,20400.0,21.0371,21.0469,21.0077,21.0077,20400.0
2012-03-21 13:50:00,21.41,21.45,21.41,21.44,14300.0,21.0175,21.0567,21.0175,21.0469,14300.0
2012-03-21 14:00:00,21.44,21.47,21.42,21.42,26700.0,21.0469,21.0764,21.0273,21.0273,26700.0
2012-03-21 14:10:00,21.42,21.48,21.41,21.47,14300.0,21.0273,21.0862,21.0175,21.0764,14300.0
2012-03-21 14:20:00,21.48,21.48,21.43,21.45,30000.0,21.0862,21.0862,21.0371,21.0567,30000.0
2012-03-21 14:30:00,21.45,21.47,21.41,21.42,29300.0,21.0567,21.0764,21.0175,21.0273,29300.0
2012-03-21 14:40:00,21.41,21.45,21.41,21.44,29900.0,21.0175,21.0567,21.0175,21.0469,29900.0
2012-03-21 14:50:00,21.45,21.45,21.38,21.4,43900.0,21.0567,21.0567,20.988,21.0077,43900.0
2012-03-21 15:00:00,21.4,21.46,21.39,21.45,31400.0,21.0077,21.0666,20.9978,21.0567,31400.0
2012-03-21 15:10:00,21.46,21.46,21.44,21.45,23100.0,21.0666,21.0666,21.0469,21.0567,23100.0
2012-03-21 15:20:00,21.45,21.45,21.42,21.43,29100.0,21.0567,21.0567,21.0273,21.0371,29100.0
2012-03-21 15:30:00,21.42,21.44,21.38,21.39,170900.0,21.0273,21.0469,20.988,20.9978,170900.0
2012-03-21 15:40:00,21.38,21.39,21.31,21.33,136800.0,20.988,20.9978,20.9193,20.9389,136800.0
2012-03-21 15:50:00,21.33,21.34,21.31,21.31,218200.0,20.9389,20.9488,20.9193,20.9193,218200.0
2012-03-22 09:30:00,21.11,21.15,21.0,21.03,24700.0,20.723,20.7622,20.615,20.6444,24700.0
2012-03-22 09:40:00,21.04,21.16,21.03,21.11,22800.0,20.6543,20.7721,20.6444,20.723,22800.0
2012-03-22 09:50:00,21.11,21.11,21.02,21.06,47000.0,20.723,20.723,20.6346,20.6739,47000.0
2012-03-22 10:00:00,21.06,21.08,21.03,21.07,53600.0,20.6739,20.6935,20.6444,20.6837,53600.0
2012-03-22 10:10:00,21.06,21.06,20.94,20.98,20700.0,20.6739,20.6739,20.5561,20.5954,20700.0
2012-03-22 10:20:00,20.98,21.01,20.97,20.98,19100.0,20.5954,20.6248,20.5855,20.5954,19100.0
2012-03-22 10:30:00,20.98,20.98,20.93,20.94,19600.0,20.5954,20.5954,20.5463,20.5561,19600.0
2012-03-22 10:40:00,20.95,20.98,20.93,20.93,14400.0,20.5659,20.5954,20.5463,20.5463,14400.0
2012-03-22 10:50:00,20.93,20.94,20.88,20.88,34900.0,20.5463,20.5561,20.4972,20.4972,34900.0
2012-03-22 11:00:00,20.88,20.92,20.86,20.9,38900.0,20.4972,20.5365,20.4776,20.5168,38900.0
2012-03-22 11:10:00,20.9,21.01,20.89,21.01,29900.0,20.5168,20.6248,20.507,20.6248,29900.0
2012-03-22 11:20:00,21.01,21.1,21.01,21.08,23000.0,20.6248,20.7132,20.6248,20.6935,23000.0
2012-03-22 11:30:00,21.06,21.07,21.0,21.0,19600.0,20.6739,20.6837,20.615,20.615,19600.0
2012-03-22 11:40:00,21.0,21.02,20.98,20.99,57300.0,20.615,20.6346,20.5954,20.6052,57300.0
2012-03-22 11:50:00,20.97,21.03,20.97,21.0,12200.0,20.5855,20.6444,20.5855,20.615,12200.0
2012-03-22 12:00:00,21.01,21.03,20.99,21.02,24600.0,20.6248,20.6444,20.6052,20.6346,24600.0
2012-03-22 12:10:00,21.02,21.05,21.02,21.03,15000.0,20.6346,20.6641,20.6346,20.6444,15000.0
2012-03-22 12:20:00,21.03,21.04,21.01,21.03,19600.0,20.6444,20.6543,20.6248,20.6444,19600.0
2012-03-22 12:30:00,21.03,21.04,21.01,21.04,33400.0,20.6444,20.6543,20.6248,20.6543,33400.0
2012-03-22 12:40:00,21.04,21.1,21.04,21.09,24200.0,20.6543,20.7132,20.6543,20.7033,24200.0
2012-03-22 12:50:00,21.09,21.13,21.09,21.13,8800.0,20.7033,20.7426,20.7033,20.7426,8800.0
2012-03-22 13:00:00,21.13,21.14,21.1,21.11,15100.0,20.7426,20.7524,20.7132,20.723,15100.0
2012-03-22 13:10:00,21.11,21.15,21.1,21.13,25100.0,20.723,20.7622,20.7132,20.7426,25100.0
2012-03-22 13:20:00,21.14,21.14,21.09,21.13,21400.0,20.7524,20.7524,20.7033,20.7426,21400.0
2012-03-22 13:30:00,21.13,21.18,21.13,21.18,16700.0,20.7426,20.7917,20.7426,20.7917,16700.0
2012-03-22 13:40:00,21.18,21.2,21.17,21.2,28800.0,20.7917,20.8113,20.7819,20.8113,28800.0
2012-03-22 13:50:00,21.2,21.21,21.18,21.19,40000.0,20.8113,20.8211,20.7917,20.8015,40000.0
2012-03-22 14:00:00,21.18,21.21,21.16,21.21,19700.0,20.7917,20.8211,20.7721,20.8211,19700.0
2012-03-22 14:10:00,21.2,21.23,21.2,21.22,27800.0,20.8113,20.8408,20.8113,20.831,27800.0
2012-03-22 14:20:00,21.22,21.24,21.2,21.23,24800.0,20.831,20.8506,20.8113,20.8408,24800.0
2012-03-22 14:30:00,21.22,21.23,21.21,21.22,6600.0,20.831,20.8408,20.8211,20.831,6600.0
2012-03-22 14:40:00,21.21,21.24,21.2,21.2,19600.0,20.8211,20.8506,20.8113,20.8113,19600.0
2012-03-22 14:50:00,21.2,21.23,21.2,21.21,12300.0,20.8113,20.8408,20.8113,20.8211,12300.0
2012-03-22 15:00:00,21.22,21.22,21.17,21.18,30900.0,20.831,20.831,20.7819,20.7917,30900.0
2012-03-22 15:10:00,21.18,21.19,21.13,21.16,29600.0,20.7917,20.8015,20.7426,20.7721,29600.0
2012-03-22 15:20:00,21.15,21.2,21.13,21.2,16700.0,20.7622,20.8113,20.7426,20.8113,16700.0
2012-03-22 15:30:00,21.2,21.26,21.17,21.22,48300.0,20.8113,20.8702,20.7819,20.831,48300.0
2012-03-22 15:40:00,21.22,21.29,21.21,21.26,97600.0,20.831,20.8997,20.8211,20.8702,97600.0
2012-03-22 15:50:00,21.25,21.27,21.22,21.24,84400.0,20.8604,20.88,20.831,20.8506,84400.0
2012-03-23 09:30:00,21.21,21.29,21.18,21.24,15400.0,20.8211,20.8997,20.7917,20.8506,15400.0
2012-03-23 09:40:00,21.24,21.25,21.12,21.14,14600.0,20.8506,20.8604,20.7328,20.7524,14600.0
2012-03-23 09:50:00,21.12,21.15,21.05,21.06,31600.0,20.7328,20.7622,20.6641,20.6739,31600.0
2012-03-23 10:00:00,21.05,21.05,20.96,21.0,40100.0,20.6641,20.6641,20.5757,20.615,40100.0
2012-03-23 10:10:00,21.0,21.02,20.95,21.0,32300.0,20.615,20.6346,20.5659,20.615,32300.0
2012-03-23 10:20:00,21.0,21.03,20.99,21.01,28200.0,20.615,20.6444,20.6052,20.6248,28200.0
2012-03-23 10:30:00,21.02,21.13,21.01,21.13,35700.0,20.6346,20.7426,20.6248,20.7426,35700.0
2012-03-23 10:40:00,21.13,21.14,21.06,21.1,22400.0,20.7426,20.7524,20.6739,20.7132,22400.0
2012-03-23 10:50:00,21.1,21.18,21.1,21.14,28100.0,20.7132,20.7917,20.7132,20.7524,28100.0
2012-03-23 11:00:00,21.14,21.14,21.08,21.11,17300.0,20.7524,20.7524,20.6935,20.723,17300.0
2012-03-23 11:10:00,21.11,21.15,21.09,21.15,9000.0,20.723,20.7622,20.7033,20.7622,9000.0
2012-03-23 11:20:00,21.15,21.2,21.14,21.19,9900.0,20.7622,20.8113,20.7524,20.8015,9900.0
2012-03-23 11:30:00,21.2,21.23,21.2,21.21,13700.0,20.8113,20.8408,20.8113,20.8211,13700.0
2012-03-23 11:40:00,21.21,21.29,21.21,21.28,34200.0,20.8211,20.8997,20.8211,20.8899,34200.0
2012-03-23 11:50:00,21.28,21.33,21.28,21.33,27700.0,20.8899,20.9389,20.8899,20.9389,27700.0
2012-03-23 12:00:00,21.33,21.33,21.29,21.3,15300.0,20.9389,20.9389,20.8997,20.9095,15300.0
2012-03-23 12:10:00,21.3,21.31,21.29,21.29,7700.0,20.9095,20.9193,20.8997,20.8997,7700.0
2012-03-23 12:20:00,21.29,21.3,21.29,21.29,5200.0,20.8997,20.9095,20.8997,20.8997,5200.0
2012-03-23 12:30:00,21.29,21.3,21.24,21.25,27500.0,20.8997,20.9095,20.8506,20.8604,27500.0
2012-03-23 12:40:00,21.26,21.29,21.25,21.28,12500.0,20.8702,20.8997,20.8604,20.8899,12500.0
2012-03-23 12:50:00,21.28,21.32,21.27,21.28,21900.0,20.8899,20.9291,20.88,20.8899,21900.0
2012-03-23 13:00:00,21.28,21.3,21.28,21.28,9400.0,20.8899,20.9095,20.8899,20.8899,9400.0
2012-03-23 13:10:00,21.29,21.33,21.27,21.33,16500.0,20.8997,20.9389,20.88,20.9389,16500.0
2012-03-23 13:20:00,21.33,21.35,21.33,21.34,11100.0,20.9389,20.9586,20.9389,20.9488,11100.0
2012-03-23 13:30:00,21.34,21.35,21.32,21.32,7900.0,20.9488,20.9586,20.9291,20.9291,7900.0
2012-03-23 13:40:00,21.33,21.34,21.31,21.31,17700.0,20.9389,20.9488,20.9193,20.9193,17700.0
2012-03-23 13:50:00,21.31,21.33,21.29,21.29,11900.0,20.9193,20.9389,20.8997,20.8997,11900.0
2012-03-23 14:00:00,21.29,21.33,21.29,21.33,9600.0,20.8997,20.9389,20.8997,20.9389,9600.0
2012-03-23 14:10:00,21.32,21.38,21.32,21.37,21500.0,20.9291,20.988,20.9291,20.9782,21500.0
2012-03-23 14:20:00,21.37,21.38,21.36,21.37,23900.0,20.9782,20.988,20.9684,20.9782,23900.0
2012-03-23 14:30:00,21.36,21.39,21.35,21.38,34100.0,20.9684,20.9978,20.9586,20.988,34100.0
2012-03-23 14:40:00,21.38,21.38,21.36,21.36,9900.0,20.988,20.988,20.9684,20.9684,9900.0
2012-03-23 14:50:00,21.37,21.43,21.36,21.37,31200.0,20.9782,21.0371,20.9684,20.9782,31200.0
2012-03-23 15:00:00,21.37,21.41,21.37,21.41,27300.0,20.9782,21.0175,20.9782,21.0175,27300.0
2012-03-23 15:10:00,21.41,21.43,21.4,21.42,40500.0,21.0175,21.0371,21.0077,21.0273,40500.0
2012-03-23 15:20:00,21.42,21.44,21.4,21.43,42000.0,21.0273,21.0469,21.0077,21.0371,42000.0
2012-03-23 15:30:00,21.42,21.44,21.4,21.43,65200.0,21.0273,21.0469,21.0077,21.0371,65200.0
2012-03-23 15:40:00,21.43,21.45,21.39,21.39,108500.0,21.0371,21.0567,20.9978,20.9978,108500.0
2012-03-23 15:50:00,21.39,21.44,21.39,21.42,94000.0,20.9978,21.0469,20.9978,21.0273,94000.0
2012-03-26 09:30:00,21.64,21.82,21.62,21.82,39100.0,21.2433,21.42,21.2236,21.42,39100.0
2012-03-26 09:40:00,21.82,21.83,21.69,21.77,72000.0,21.42,21.4298,21.2923,21.3709,72000.0
2012-03-26 09:50:00,21.75,21.76,21.63,21.66,37400.0,21.3512,21.3611,21.2334,21.2629,37400.0
2012-03-26 10:00:00,21.65,21.66,21.61,21.66,30700.0,21.2531,21.2629,21.2138,21.2629,30700.0
2012-03-26 10:10:00,21.67,21.79,21.67,21.76,32400.0,21.2727,21.3905,21.2727,21.3611,32400.0
2012-03-26 10:20:00,21.75,21.75,21.68,21.68,36700.0,21.3512,21.3512,21.2825,21.2825,36700.0
2012-03-26 10:30:00,21.68,21.68,21.62,21.65,27700.0,21.2825,21.2825,21.2236,21.2531,27700.0
2012-03-26 10:40:00,21.64,21.64,21.58,21.6,31100.0,21.2433,21.2433,21.1844,21.204,31100.0
2012-03-26 10:50:00,21.59,21.62,21.59,21.62,22000.0,21.1942,21.2236,21.1942,21.2236,22000.0
2012-03-26 11:00:00,21.62,21.66,21.6,21.65,46100.0,21.2236,21.2629,21.204,21.2531,46100.0
2012-03-26 11:10:00,21.64,21.65,21.6,21.61,15800.0,21.2433,21.2531,21.204,21.2138,15800.0
2012-03-26 11:20:00,21.6,21.62,21.57,21.61,22900.0,21.204,21.2236,21.1745,21.2138,22900.0
2012-03-26 11:30:00,21.61,21.66,21.61,21.66,9500.0,21.2138,21.2629,21.2138,21.2629,9500.0
2012-03-26 11:40:00,21.65,21.66,21.58,21.58,17000.0,21.2531,21.2629,21.1844,21.1844,17000.0
2012-03-26 11:50:00,21.59,21.59,21.57,21.57,8900.0,21.1942,21.1942,21.1745,21.1745,8900.0
2012-03-26 12:00:00,21.57,21.57,21.51,21.51,37300.0,21.1745,21.1745,21.1156,21.1156,37300.0
2012-03-26 12:10:00,21.51,21.57,21.51,21.54,54600.0,21.1156,21.1745,21.1156,21.1451,54600.0
2012-03-26 12:20:00,21.54,21.55,21.5,21.51,13700.0,21.1451,21.1549,21.1058,21.1156,13700.0
2012-03-26 12:30:00,21.51,21.56,21.51,21.51,27600.0,21.1156,21.1647,21.1156,21.1156,27600.0
2012-03-26 12:40:00,21.51,21.52,21.49,21.51,18400.0,21.1156,21.1255,21.096,21.1156,18400.0
2012-03-26 12:50:00,21.5,21.52,21.47,21.48,39800.0,21.1058,21.1255,21.0764,21.0862,39800.0
2012-03-26 13:00:00,21.47,21.48,21.47,21.48,9500.0,21.0764,21.0862,21.0764,21.0862,9500.0
2012-03-26 13:10:00,21.48,21.48,21.47,21.48,92000.0,21.0862,21.0862,21.0764,21.0862,92000.0
2012-03-26 13:20:00,21.48,21.48,21.46,21.47,34600.0,21.0862,21.0862,21.0666,21.0764,34600.0
2012-03-26 13:30:00,21.47,21.5,21.47,21.5,13300.0,21.0764,21.1058,21.0764,21.1058,13300.0
2012-03-26 13:40:00,21.5,21.52,21.5,21.52,21600.0,21.1058,21.1255,21.1058,21.1255,21600.0
2012-03-26 13:50:00,21.52,21.56,21.52,21.55,18900.0,21.1255,21.1647,21.1255,21.1549,18900.0
2012-03-26 14:00:00,21.56,21.61,21.56,21.61,10500.0,21.1647,21.2138,21.1647,21.2138,10500.0
2012-03-26 14:10:00,21.61,21.62,21.57,21.58,14600.0,21.2138,21.2236,21.1745,21.1844,14600.0
2012-03-26 14:20:00,21.57,21.6,21.57,21.6,14300.0,21.1745,21.204,21.1745,21.204,14300.0
2012-03-26 14:30:00,21.6,21.6,21.53,21.53,17800.0,21.204,21.204,21.1353,21.1353,17800.0
2012-03-26 14:40:00,21.53,21.6,21.53,21.59,20700.0,21.1353,21.204,21.1353,21.1942,20700.0
2012-03-26 14:50:00,21.59,21.6,21.57,21.59,24300.0,21.1942,21.204,21.1745,21.1942,24300.0
2012-03-26 15:00:00,21.59,21.62,21.57,21.62,33400.0,21.1942,21.2236,21.1745,21.2236,33400.0
2012-03-26 15:10:00,21.61,21.66,21.61,21.63,26500.0,21.2138,21.2629,21.2138,21.2334,26500.0
2012-03-26 15:20:00,21.62,21.63,21.59,21.59,28800.0,21.2236,21.2334,21.1942,21.1942,28800.0
2012-03-26 15:30:00,21.6,21.61,21.58,21.58,35900.0,21.204,21.2138,21.1844,21.1844,35900.0
2012-03-26 15:40:00,21.59,21.67,21.59,21.65,40900.0,21.1942,21.2727,21.1942,21.2531,40900.0
2012-03-26 15:50:00,21.65,21.66,21.58,21.63,97200.0,21.2531,21.2629,21.1844,21.2334,97200.0
2012-03-27 09:30:00,21.67,21.82,21.67,21.79,32600.0,21.2727,21.42,21.2727,21.3905,32600.0
2012-03-27 09:40:00,21.75,21.76,21.72,21.72,12600.0,21.3512,21.3611,21.3218,21.3218,12600.0
2012-03-27 09:50:00,21.74,21.74,21.63,21.66,28500.0,21.3414,21.3414,21.2334,21.2629,28500.0
2012-03-27 10:00:00,21.64,21.64,21.54,21.56,51000.0,21.2433,21.2433,21.1451,21.1647,51000.0
2012-03-27 10:10:00,21.56,21.57,21.53,21.56,21400.0,21.1647,21.1745,21.1353,21.1647,21400.0
2012-03-27 10:20:00,21.56,21.56,21.47,21.51,26700.0,21.1647,21.1647,21.0764,21.1156,26700.0
2012-03-27 10:30:00,21.51,21.51,21.43,21.46,31600.0,21.1156,21.1156,21.0371,21.0666,31600.0
2012-03-27 10:40:00,21.46,21.46,21.44,21.44,10800.0,21.0666,21.0666,21.0469,21.0469,10800.0
2012-03-27 10:50:00,21.44,21.45,21.39,21.39,16200.0,21.0469,21.0567,20.9978,20.9978,16200.0
2012-03-27 11:00:00,21.39,21.45,21.39,21.43,20700.0,20.9978,21.0567,20.9978,21.0371,20700.0
2012-03-27 11:10:00,21.44,21.46,21.39,21.41,25500.0,21.0469,21.0666,20.9978,21.0175,25500.0
2012-03-27 11:20:00,21.42,21.44,21.41,21.44,21200.0,21.0273,21.0469,21.0175,21.0469,21200.0
2012-03-27 11:30:00,21.43,21.47,21.42,21.45,87400.0,21.0371,21.0764,21.0273,21.0567,87400.0
2012-03-27 11:40:00,21.45,21.5,21.44,21.49,40400.0,21.0567,21.1058,21.0469,21.096,40400.0
2012-03-27 11:50:00,21.5,21.51,21.48,21.49,167300.0,21.1058,21.1156,21.0862,21.096,167300.0
2012-03-27 12:00:00,21.49,21.5,21.47,21.5,32600.0,21.096,21.1058,21.0764,21.1058,32600.0
2012-03-27 12:10:00,21.5,21.51,21.49,21.5,44300.0,21.1058,21.1156,21.096,21.1058,44300.0
2012-03-27 12:20:00,21.5,21.5,21.48,21.48,12500.0,21.1058,21.1058,21.0862,21.0862,12500.0
2012-03-27 12:30:00,21.48,21.5,21.48,21.5,8100.0,21.0862,21.1058,21.0862,21.1058,8100.0
2012-03-27 12:40:00,21.49,21.5,21.49,21.5,3800.0,21.096,21.1058,21.096,21.1058,3800.0
2012-03-27 12:50:00,21.49,21.5,21.48,21.49,26900.0,21.096,21.1058,21.0862,21.096,26900.0
2012-03-27 13:00:00,21.49,21.5,21.47,21.49,27800.0,21.096,21.1058,21.0764,21.096,27800.0
2012-03-27 13:10:00,21.48,21.49,21.46,21.48,12300.0,21.0862,21.096,21.0666,21.0862,12300.0
2012-03-27 13:20:00,21.47,21.5,21.46,21.48,18600.0,21.0764,21.1058,21.0666,21.0862,18600.0
2012-03-27 13:30:00,21.49,21.49,21.46,21.49,20400.0,21.096,21.096,21.0666,21.096,20400.0
2012-03-27 13:40:00,21.49,21.5,21.46,21.46,50000.0,21.096,21.1058,21.0666,21.0666,50000.0
2012-03-27 13:50:00,21.46,21.48,21.46,21.47,7100.0,21.0666,21.0862,21.0666,21.0764,7100.0
2012-03-27 14:00:00,21.46,21.49,21.46,21.48,20100.0,21.0666,21.096,21.0666,21.0862,20100.0
2012-03-27 14:10:00,21.48,21.5,21.47,21.49,20500.0,21.0862,21.1058,21.0764,21.096,20500.0
2012-03-27 14:20:00,21.49,21.49,21.48,21.49,10700.0,21.096,21.096,21.0862,21.096,10700.0
2012-03-27 14:30:00,21.5,21.5,21.48,21.48,14800.0,21.1058,21.1058,21.0862,21.0862,14800.0
2012-03-27 14:40:00,21.49,21.5,21.48,21.49,16200.0,21.096,21.1058,21.0862,21.096,16200.0
2012-03-27 14:50:00,21.5,21.5,21.46,21.46,80900.0,21.1058,21.1058,21.0666,21.0666,80900.0
2012-03-27 15:00:00,21.47,21.5,21.46,21.48,62200.0,21.0764,21.1058,21.0666,21.0862,62200.0
2012-03-27 15:10:00,21.49,21.5,21.48,21.48,45000.0,21.096,21.1058,21.0862,21.0862,45000.0
2012-03-27 15:20:00,21.49,21.49,21.46,21.47,64900.0,21.096,21.096,21.0666,21.0764,64900.0
2012-03-27 15:30:00,21.48,21.49,21.46,21.46,106400.0,21.0862,21.096,21.0666,21.0666,106400.0
2012-03-27 15:40:00,21.46,21.49,21.43,21.43,118700.0,21.0666,21.096,21.0371,21.0371,118700.0
2012-03-27 15:50:00,21.43,21.44,21.34,21.34,351500.0,21.0371,21.0469,20.9488,20.9488,351500.0
2012-03-28 09:30:00,21.36,21.46,21.36,21.44,13400.0,20.9684,21.0666,20.9684,21.0469,13400.0
2012-03-28 09:40:00,21.44,21.44,21.15,21.16,15300.0,21.0469,21.0469,20.7622,20.7721,15300.0
2012-03-28 09:50:00,21.14,21.22,21.1,21.17,80600.0,20.7524,20.831,20.7132,20.7819,80600.0
2012-03-28 10:00:00,21.18,21.26,21.18,21.23,69600.0,20.7917,20.8702,20.7917,20.8408,69600.0
2012-03-28 10:10:00,21.23,21.24,21.16,21.21,93600.0,20.8408,20.8506,20.7721,20.8211,93600.0
2012-03-28 10:20:00,21.2,21.2,21.13,21.14,67800.0,20.8113,20.8113,20.7426,20.7524,67800.0
2012-03-28 10:30:00,21.15,21.15,21.02,21.08,38800.0,20.7622,20.7622,20.6346,20.6935,38800.0
2012-03-28 10:40:00,21.08,21.1,21.08,21.1,36700.0,20.6935,20.7132,20.6935,20.7132,36700.0
2012-03-28 10:50:00,21.1,21.15,21.08,21.15,19700.0,20.7132,20.7622,20.6935,20.7622,19700.0
2012-03-28 11:00:00,21.15,21.18,21.14,21.18,44300.0,20.7622,20.7917,20.7524,20.7917,44300.0
2012-03-28 11:10:00,21.17,21.19,21.15,21.17,7900.0,20.7819,20.8015,20.7622,20.7819,7900.0
2012-03-28 11:20:00,21.17,21.18,21.11,21.11,14300.0,20.7819,20.7917,20.723,20.723,14300.0
2012-03-28 11:30:00,21.12,21.12,21.05,21.1,34600.0,20.7328,20.7328,20.6641,20.7132,34600.0
2012-03-28 11:40:00,21.09,21.1,20.99,21.02,40000.0,20.7033,20.7132,20.6052,20.6346,40000.0
2012-03-28 11:50:00,21.01,21.01,20.9,20.99,24300.0,20.6248,20.6248,20.5168,20.6052,24300.0
2012-03-28 12:00:00,20.99,21.03,20.95,21.02,32800.0,20.6052,20.6444,20.5659,20.6346,32800.0
2012-03-28 12:10:00,21.03,21.11,21.02,21.08,35000.0,20.6444,20.723,20.6346,20.6935,35000.0
2012-03-28 12:20:00,21.08,21.12,21.08,21.12,35200.0,20.6935,20.7328,20.6935,20.7328,35200.0
2012-03-28 12:30:00,21.12,21.13,21.08,21.1,24400.0,20.7328,20.7426,20.6935,20.7132,24400.0
2012-03-28 12:40:00,21.11,21.12,21.08,21.09,14400.0,20.723,20.7328,20.6935,20.7033,14400.0
2012-03-28 12:50:00,21.09,21.09,21.03,21.05,10400.0,20.7033,20.7033,20.6444,20.6641,10400.0
2012-03-28 13:00:00,21.05,21.06,21.03,21.04,9200.0,20.6641,20.6739,20.6444,20.6543,9200.0
2012-03-28 13:10:00,21.04,21.04,20.99,21.02,11200.0,20.6543,20.6543,20.6052,20.6346,11200.0
2012-03-28 13:20:00,21.02,21.02,20.96,21.0,24100.0,20.6346,20.6346,20.5757,20.615,24100.0
2012-03-28 13:30:00,21.0,21.01,20.96,21.0,10800.0,20.615,20.6248,20.5757,20.615,10800.0
2012-03-28 13:40:00,21.0,21.03,20.98,20.99,9900.0,20.615,20.6444,20.5954,20.6052,9900.0
2012-03-28 13:50:00,20.99,21.01,20.97,20.99,16700.0,20.6052,20.6248,20.5855,20.6052,16700.0
2012-03-28 14:00:00,20.99,21.0,20.87,20.89,23400.0,20.6052,20.615,20.4874,20.507,23400.0
2012-03-28 14:10:00,20.9,20.95,20.86,20.94,13000.0,20.5168,20.5659,20.4776,20.5561,13000.0
2012-03-28 14:20:00,20.94,20.95,20.92,20.95,18500.0,20.5561,20.5659,20.5365,20.5659,18500.0
2012-03-28 14:30:00,20.95,21.01,20.94,20.97,23300.0,20.5659,20.6248,20.5561,20.5855,23300.0
2012-03-28 14:40:00,20.98,21.02,20.97,20.99,20800.0,20.5954,20.6346,20.5855,20.6052,20800.0
2012-03-28 14:50:00,21.0,21.04,20.99,21.04,31600.0,20.615,20.6543,20.6052,20.6543,31600.0
2012-03-28 15:00:00,21.04,21.07,21.03,21.03,25700.0,20.6543,20.6837,20.6444,20.6444,25700.0
2012-03-28 15:10:00,21.03,21.04,21.0,21.0,22400.0,20.6444,20.6543,20.615,20.615,22400.0
2012-03-28 15:20:00,21.01,21.04,20.98,21.0,33400.0,20.6248,20.6543,20.5954,20.615,33400.0
2012-03-28 15:30:00,21.0,21.04,20.98,21.01,39500.0,20.615,20.6543,20.5954,20.6248,39500.0
2012-03-28 15:40:00,21.02,21.08,21.0,21.04,137400.0,20.6346,20.6935,20.615,20.6543,137400.0
2012-03-28 15:50:00,21.04,21.07,21.01,21.06,174900.0,20.6543,20.6837,20.6248,20.6739,174900.0
2012-03-29 09:30:00,20.87,20.99,20.8,20.81,25800.0,20.4874,20.6052,20.4187,20.4285,25800.0
2012-03-29 09:40:00,20.81,20.91,20.78,20.86,18100.0,20.4285,20.5266,20.399,20.4776,18100.0
2012-03-29 09:50:00,20.85,20.89,20.78,20.8,37300.0,20.4677,20.507,20.399,20.4187,37300.0
2012-03-29 10:00:00,20.8,20.96,20.8,20.95,54900.0,20.4187,20.5757,20.4187,20.5659,54900.0
2012-03-29 10:10:00,20.95,20.96,20.89,20.89,70700.0,20.5659,20.5757,20.507,20.507,70700.0
2012-03-29 10:20:00,20.89,20.95,20.89,20.89,21300.0,20.507,20.5659,20.507,20.507,21300.0
2012-03-29 10:30:00,20.89,20.93,20.87,20.89,23400.0,20.507,20.5463,20.4874,20.507,23400.0
2012-03-29 10:40:00,20.9,20.97,20.9,20.96,14200.0,20.5168,20.5855,20.5168,20.5757,14200.0
2012-03-29 10:50:00,20.93,20.98,20.91,20.98,19600.0,20.5463,20.5954,20.5266,20.5954,19600.0
2012-03-29 11:00:00,20.97,20.98,20.93,20.95,16700.0,20.5855,20.5954,20.5463,20.5659,16700.0
2012-03-29 11:10:00,20.96,20.96,20.9,20.91,36400.0,20.5757,20.5757,20.5168,20.5266,36400.0
2012-03-29 11:20:00,20.91,20.94,20.84,20.84,24200.0,20.5266,20.5561,20.4579,20.4579,24200.0
2012-03-29 11:30:00,20.84,20.89,20.84,20.85,16300.0,20.4579,20.507,20.4579,20.4677,16300.0
2012-03-29 11:40:00,20.86,20.9,20.86,20.89,48500.0,20.4776,20.5168,20.4776,20.507,48500.0
2012-03-29 11:50:00,20.89,20.92,20.86,20.9,28800.0,20.507,20.5365,20.4776,20.5168,28800.0
2012-03-29 12:00:00,20.9,20.97,20.9,20.95,18700.0,20.5168,20.5855,20.5168,20.5659,18700.0
2012-03-29 12:10:00,20.95,20.96,20.89,20.91,22100.0,20.5659,20.5757,20.507,20.5266,22100.0
2012-03-29 12:20:00,20.92,20.94,20.9,20.92,11600.0,20.5365,20.5561,20.5168,20.5365,11600.0
2012-03-29 12:30:00,20.92,20.98,20.9,20.96,30000.0,20.5365,20.5954,20.5168,20.5757,30000.0
2012-03-29 12:40:00,20.96,20.96,20.91,20.91,12600.0,20.5757,20.5757,20.5266,20.5266,12600.0
2012-03-29 12:50:00,20.92,20.95,20.91,20.93,35000.0,20.5365,20.5659,20.5266,20.5463,35000.0
2012-03-29 13:00:00,20.93,20.93,20.83,20.85,33100.0,20.5463,20.5463,20.4481,20.4677,33100.0
2012-03-29 13:10:00,20.85,20.87,20.83,20.85,20200.0,20.4677,20.4874,20.4481,20.4677,20200.0
2012-03-29 13:20:00,20.85,20.88,20.84,20.86,20400.0,20.4677,20.4972,20.4579,20.4776,20400.0
2012-03-29 13:30:00,20.86,20.87,20.84,20.86,10400.0,20.4776,20.4874,20.4579,20.4776,10400.0
2012-03-29 13:40:00,20.87,20.87,20.83,20.85,14900.0,20.4874,20.4874,20.4481,20.4677,14900.0
2012-03-29 13:50:00,20.85,20.88,20.84,20.86,10700.0,20.4677,20.4972,20.4579,20.4776,10700.0
2012-03-29 14:00:00,20.86,20.91,20.86,20.87,16900.0,20.4776,20.5266,20.4776,20.4874,16900.0
2012-03-29 14:10:00,20.87,20.93,20.87,20.91,20000.0,20.4874,20.5463,20.4874,20.5266,20000.0
2012-03-29 14:20:00,20.91,20.92,20.88,20.9,24300.0,20.5266,20.5365,20.4972,20.5168,24300.0
2012-03-29 14:30:00,20.9,20.91,20.88,20.89,14100.0,20.5168,20.5266,20.4972,20.507,14100.0
2012-03-29 14:40:00,20.88,20.92,20.88,20.9,27000.0,20.4972,20.5365,20.4972,20.5168,27000.0
2012-03-29 14:50:00,20.9,20.91,20.88,20.9,11200.0,20.5168,20.5266,20.4972,20.5168,11200.0
2012-03-29 15:00:00,20.9,20.91,20.88,20.9,30900.0,20.5168,20.5266,20.4972,20.5168,30900.0
2012-03-29 15:10:00,20.9,20.95,20.9,20.93,82300.0,20.5168,20.5659,20.5168,20.5463,82300.0
2012-03-29 15:20:00,20.93,20.93,20.88,20.9,38800.0,20.5463,20.5463,20.4972,20.5168,38800.0
2012-03-29 15:30:00,20.89,20.93,20.89,20.89,102300.0,20.507,20.5463,20.507,20.507,102300.0
2012-03-29 15:40:00,20.9,20.95,20.89,20.92,104900.0,20.5168,20.5659,20.507,20.5365,104900.0
2012-03-29 15:50:00,20.92,20.96,20.92,20.92,124600.0,20.5365,20.5757,20.5365,20.5365,124600.0
2012-03-30 09:30:00,21.09,21.21,20.99,21.0,38600.0,20.7033,20.8211,20.6052,20.615,38600.0
2012-03-30 09:40:00,21.0,21.03,20.95,21.0,40500.0,20.615,20.6444,20.5659,20.615,40500.0
2012-03-30 09:50:00,21.0,21.05,20.96,20.96,31900.0,20.615,20.6641,20.5757,20.5757,31900.0
2012-03-30 10:00:00,20.96,21.05,20.96,21.02,24500.0,20.5757,20.6641,20.5757,20.6346,24500.0
2012-03-30 10:10:00,21.02,21.02,20.94,20.98,33800.0,20.6346,20.6346,20.5561,20.5954,33800.0
2012-03-30 10:20:00,20.98,20.98,20.93,20.98,13800.0,20.5954,20.5954,20.5463,20.5954,13800.0
2012-03-30 10:30:00,20.98,20.99,20.92,20.94,17800.0,20.5954,20.6052,20.5365,20.5561,17800.0
2012-03-30 10:40:00,20.94,20.98,20.93,20.98,20100.0,20.5561,20.5954,20.5463,20.5954,20100.0
2012-03-30 10:50:00,20.98,20.99,20.91,20.94,19800.0,20.5954,20.6052,20.5266,20.5561,19800.0
2012-03-30 11:00:00,20.94,20.96,20.93,20.94,25700.0,20.5561,20.5757,20.5463,20.5561,25700.0
2012-03-30 11:10:00,20.94,21.05,20.94,21.04,37600.0,20.5561,20.6641,20.5561,20.6543,37600.0
2012-03-30 11:20:00,21.04,21.04,20.98,20.99,27300.0,20.6543,20.6543,20.5954,20.6052,27300.0
2012-03-30 11:30:00,21.0,21.01,20.98,20.98,10800.0,20.615,20.6248,20.5954,20.5954,10800.0
2012-03-30 11:40:00,20.98,21.01,20.91,20.92,18600.0,20.5954,20.6248,20.5266,20.5365,18600.0
2012-03-30 11:50:00,20.92,20.99,20.92,20.98,20000.0,20.5365,20.6052,20.5365,20.5954,20000.0
2012-03-30 12:00:00,20.98,20.99,20.97,20.99,8300.0,20.5954,20.6052,20.5855,20.6052,8300.0
2012-03-30 12:10:00,20.99,20.99,20.96,20.97,12600.0,20.6052,20.6052,20.5757,20.5855,12600.0
2012-03-30 12:20:00,20.96,20.99,20.94,20.97,20600.0,20.5757,20.6052,20.5561,20.5855,20600.0
2012-03-30 12:30:00,20.97,20.98,20.93,20.97,17100.0,20.5855,20.5954,20.5463,20.5855,17100.0
2012-03-30 12:40:00,20.96,21.0,20.96,21.0,10500.0,20.5757,20.615,20.5757,20.615,10500.0
2012-03-30 12:50:00,21.0,21.0,20.94,20.94,15900.0,20.615,20.615,20.5561,20.5561,15900.0
2012-03-30 13:00:00,20.94,20.95,20.94,20.94,5800.0,20.5561,20.5659,20.5561,20.5561,5800.0
2012-03-30 13:10:00,20.94,20.99,20.94,20.98,11400.0,20.5561,20.6052,20.5561,20.5954,11400.0
2012-03-30 13:20:00,20.98,20.98,20.97,20.97,5700.0,20.5954,20.5954,20.5855,20.5855,5700.0
2012-03-30 13:30:00,20.98,21.0,20.97,20.98,13200.0,20.5954,20.615,20.5855,20.5954,13200.0
2012-03-30 13:40:00,20.97,20.97,20.93,20.93,10000.0,20.5855,20.5855,20.5463,20.5463,10000.0
2012-03-30 13:50:00,20.92,20.92,20.89,20.89,6300.0,20.5365,20.5365,20.507,20.507,6300.0
2012-03-30 14:00:00,20.9,20.95,20.89,20.94,48600.0,20.5168,20.5659,20.507,20.5561,48600.0
2012-03-30 14:10:00,20.94,20.97,20.93,20.96,12700.0,20.5561,20.5855,20.5463,20.5757,12700.0
2012-03-30 14:20:00,20.96,21.0,20.96,20.96,25400.0,20.5757,20.615,20.5757,20.5757,25400.0
2012-03-30 14:30:00,20.96,20.97,20.94,20.94,12300.0,20.5757,20.5855,20.5561,20.5561,12300.0
2012-03-30 14:40:00,20.94,21.01,20.94,20.99,32100.0,20.5561,20.6248,20.5561,20.6052,32100.0
2012-03-30 14:50:00,20.99,21.0,20.93,20.93,18200.0,20.6052,20.615,20.5463,20.5463,18200.0
2012-03-30 15:00:00,20.92,20.95,20.89,20.94,31100.0,20.5365,20.5659,20.507,20.5561,31100.0
2012-03-30 15:10:00,20.95,20.95,20.93,20.94,18800.0,20.5659,20.5659,20.5463,20.5561,18800.0
2012-03-30 15:20:00,20.94,20.94,20.89,20.89,18500.0,20.5561,20.5561,20.507,20.507,18500.0
2012-03-30 15:30:00,20.9,20.93,20.89,20.93,28900.0,20.5168,20.5463,20.507,20.5463,28900.0
2012-03-30 15:40:00,20.92,20.93,20.88,20.9,53200.0,20.5365,20.5463,20.4972,20.5168,53200.0
2012-03-30 15:50:00,20.89,20.93,20.87,20.88,108100.0,20.507,20.5463,20.4874,20.4972,108100.0
2012-04-02 09:30:00,20.81,20.81,20.71,20.76,18700.0,20.4285,20.4285,20.3303,20.3794,18700.0
2012-04-02 09:40:00,20.78,20.79,20.73,20.74,13800.0,20.399,20.4088,20.3499,20.3598,13800.0
2012-04-02 09:50:00,20.74,20.74,20.65,20.67,21200.0,20.3598,20.3598,20.2714,20.291,21200.0
2012-04-02 10:00:00,20.67,20.85,20.67,20.82,40300.0,20.291,20.4677,20.291,20.4383,40300.0
2012-04-02 10:10:00,20.82,20.92,20.82,20.9,34700.0,20.4383,20.5365,20.4383,20.5168,34700.0
2012-04-02 10:20:00,20.9,20.91,20.83,20.88,34800.0,20.5168,20.5266,20.4481,20.4972,34800.0
2012-04-02 10:30:00,20.88,20.9,20.87,20.9,11500.0,20.4972,20.5168,20.4874,20.5168,11500.0
2012-04-02 10:40:00,20.89,20.93,20.89,20.93,24000.0,20.507,20.5463,20.507,20.5463,24000.0
2012-04-02 10:50:00,20.93,20.96,20.92,20.93,30400.0,20.5463,20.5757,20.5365,20.5463,30400.0
2012-04-02 11:00:00,20.93,20.97,20.89,20.97,32400.0,20.5463,20.5855,20.507,20.5855,32400.0
2012-04-02 11:10:00,20.97,20.99,20.92,20.95,43800.0,20.5855,20.6052,20.5365,20.5659,43800.0
2012-04-02 11:20:00,20.96,21.02,20.96,21.01,29900.0,20.5757,20.6346,20.5757,20.6248,29900.0
2012-04-02 11:30:00,21.01,21.02,21.0,21.02,20200.0,20.6248,20.6346,20.615,20.6346,20200.0
2012-04-02 11:40:00,21.01,21.07,21.0,21.05,28600.0,20.6248,20.6837,20.615,20.6641,28600.0
2012-04-02 11:50:00,21.04,21.11,21.04,21.08,27400.0,20.6543,20.723,20.6543,20.6935,27400.0
2012-04-02 12:00:00,21.08,21.12,21.05,21.09,43100.0,20.6935,20.7328,20.6641,20.7033,43100.0
2012-04-02 12:10:00,21.09,21.1,21.05,21.07,20200.0,20.7033,20.7132,20.6641,20.6837,20200.0
2012-04-02 12:20:00,21.07,21.1,21.07,21.09,18500.0,20.6837,20.7132,20.6837,20.7033,18500.0
2012-04-02 12:30:00,21.09,21.09,21.05,21.05,23300.0,20.7033,20.7033,20.6641,20.6641,23300.0
2012-04-02 12:40:00,21.05,21.08,21.04,21.07,28300.0,20.6641,20.6935,20.6543,20.6837,28300.0
2012-04-02 12:50:00,21.07,21.09,21.06,21.06,17200.0,20.6837,20.7033,20.6739,20.6739,17200.0
2012-04-02 13:00:00,21.06,21.09,21.05,21.09,14600.0,20.6739,20.7033,20.6641,20.7033,14600.0
2012-04-02 13:10:00,21.09,21.09,21.06,21.06,12100.0,20.7033,20.7033,20.6739,20.6739,12100.0
2012-04-02 13:20:00,21.06,21.08,21.04,21.05,20300.0,20.6739,20.6935,20.6543,20.6641,20300.0
2012-04-02 13:30:00,21.05,21.06,21.03,21.05,18000.0,20.6641,20.6739,20.6444,20.6641,18000.0
2012-04-02 13:40:00,21.05,21.09,21.05,21.08,21900.0,20.6641,20.7033,20.6641,20.6935,21900.0
2012-04-02 13:50:00,21.08,21.1,21.08,21.1,16300.0,20.6935,20.7132,20.6935,20.7132,16300.0
2012-04-02 14:00:00,21.1,21.11,21.06,21.06,25000.0,20.7132,20.723,20.6739,20.6739,25000.0
2012-04-02 14:10:00,21.07,21.07,21.05,21.06,12200.0,20.6837,20.6837,20.6641,20.6739,12200.0
2012-04-02 14:20:00,21.07,21.09,21.06,21.08,26200.0,20.6837,20.7033,20.6739,20.6935,26200.0
2012-04-02 14:30:00,21.09,21.12,21.08,21.1,17700.0,20.7033,20.7328,20.6935,20.7132,17700.0
2012-04-02 14:40:00,21.11,21.14,21.11,21.14,18800.0,20.723,20.7524,20.723,20.7524,18800.0
2012-04-02 14:50:00,21.14,21.14,21.1,21.11,30000.0,20.7524,20.7524,20.7132,20.723,30000.0
2012-04-02 15:00:00,21.11,21.18,21.11,21.14,156400.0,20.723,20.7917,20.723,20.7524,156400.0
2012-04-02 15:10:00,21.13,21.16,21.13,21.15,60500.0,20.7426,20.7721,20.7426,20.7622,60500.0
2012-04-02 15:20:00,21.15,21.16,21.12,21.13,55100.0,20.7622,20.7721,20.7328,20.7426,55100.0
2012-04-02 15:30:00,21.12,21.13,21.04,21.04,84400.0,20.7328,20.7426,20.6543,20.6543,84400.0
2012-04-02 15:40:00,21.04,21.05,20.98,21.02,74700.0,20.6543,20.6641,20.5954,20.6346,74700.0
2012-04-02 15:50:00,21.02,21.09,21.02,21.04,200400.0,20.6346,20.7033,20.6346,20.6543,200400.0
2012-04-03 09:30:00,21.02,21.03,20.94,21.01,14500.0,20.6346,20.6444,20.5561,20.6248,14500.0
2012-04-03 09:40:00,21.02,21.05,20.94,20.99,10500.0,20.6346,20.6641,20.5561,20.6052,10500.0
2012-04-03 09:50:00,20.99,21.04,20.96,21.01,31300.0,20.6052,20.6543,20.5757,20.6248,31300.0
2012-04-03 10:00:00,21.01,21.02,20.97,20.97,70000.0,20.6248,20.6346,20.5855,20.5855,70000.0
2012-04-03 10:10:00,20.98,21.0,20.83,20.84,28700.0,20.5954,20.615,20.4481,20.4579,28700.0
2012-04-03 10:20:00,20.85,20.98,20.85,20.97,104400.0,20.4677,20.5954,20.4677,20.5855,104400.0
2012-04-03 10:30:00,20.97,21.02,20.96,20.98,52000.0,20.5855,20.6346,20.5757,20.5954,52000.0
2012-04-03 10:40:00,20.97,21.01,20.96,20.99,19300.0,20.5855,20.6248,20.5757,20.6052,19300.0
2012-04-03 10:50:00,20.99,21.0,20.93,20.94,51500.0,20.6052,20.615,20.5463,20.5561,51500.0
2012-04-03 11:00:00,20.94,20.94,20.87,20.89,44100.0,20.5561,20.5561,20.4874,20.507,44100.0
2012-04-03 11:10:00,20.89,20.9,20.87,20.89,29100.0,20.507,20.5168,20.4874,20.507,29100.0
2012-04-03 11:20:00,20.9,20.9,20.86,20.87,21200.0,20.5168,20.5168,20.4776,20.4874,21200.0
2012-04-03 11:30:00,20.88,20.88,20.81,20.82,47800.0,20.4972,20.4972,20.4285,20.4383,47800.0
2012-04-03 11:40:00,20.83,20.87,20.83,20.86,23200.0,20.4481,20.4874,20.4481,20.4776,23200.0
2012-04-03 11:50:00,20.86,20.87,20.84,20.86,27400.0,20.4776,20.4874,20.4579,20.4776,27400.0
2012-04-03 12:00:00,20.86,20.91,20.84,20.91,80600.0,20.4776,20.5266,20.4579,20.5266,80600.0
2012-04-03 12:10:00,20.91,20.96,20.87,20.95,24100.0,20.5266,20.5757,20.4874,20.5659,24100.0
2012-04-03 12:20:00,20.95,20.95,20.9,20.94,21800.0,20.5659,20.5659,20.5168,20.5561,21800.0
2012-04-03 12:30:00,20.94,20.94,20.87,20.9,22900.0,20.5561,20.5561,20.4874,20.5168,22900.0
2012-04-03 12:40:00,20.9,20.96,20.89,20.96,24500.0,20.5168,20.5757,20.507,20.5757,24500.0
2012-04-03 12:50:00,20.97,21.02,20.95,21.0,79700.0,20.5855,20.6346,20.5659,20.615,79700.0
2012-04-03 13:00:00,21.01,21.01,20.98,20.99,30200.0,20.6248,20.6248,20.5954,20.6052,30200.0
2012-04-03 13:10:00,21.0,21.0,20.98,21.0,12100.0,20.615,20.615,20.5954,20.615,12100.0
2012-04-03 13:20:00,21.0,21.01,20.97,21.0,32600.0,20.615,20.6248,20.5855,20.615,32600.0
2012-04-03 13:30:00,20.99,21.0,20.98,21.0,21900.0,20.6052,20.615,20.5954,20.615,21900.0
2012-04-03 13:40:00,20.99,21.01,20.96,21.0,32300.0,20.6052,20.6248,20.5757,20.615,32300.0
2012-04-03 13:50:00,21.01,21.04,20.99,21.03,77900.0,20.6248,20.6543,20.6052,20.6444,77900.0
2012-04-03 14:00:00,21.02,21.03,20.88,20.9,96800.0,20.6346,20.6444,20.4972,20.5168,96800.0
2012-04-03 14:10:00,20.89,20.94,20.83,20.93,85200.0,20.507,20.5561,20.4481,20.5463,85200.0
2012-04-03 14:20:00,20.93,20.93,20.85,20.85,73700.0,20.5463,20.5463,20.4677,20.4677,73700.0
2012-04-03 14:30:00,20.85,20.9,20.83,20.85,42700.0,20.4677,20.5168,20.4481,20.4677,42700.0
2012-04-03 14:40:00,20.85,20.89,20.84,20.89,45600.0,20.4677,20.507,20.4579,20.507,45600.0
2012-04-03 14:50:00,20.89,20.95,20.89,20.93,46800.0,20.507,20.5659,20.507,20.5463,46800.0
2012-04-03 15:00:00,20.92,21.03,20.92,21.0,75100.0,20.5365,20.6444,20.5365,20.615,75100.0
2012-04-03 15:10:00,21.0,21.02,20.97,20.99,69700.0,20.615,20.6346,20.5855,20.6052,69700.0
2012-04-03 15:20:00,21.0,21.01,20.94,20.95,55800.0,20.615,20.6248,20.5561,20.5659,55800.0
2012-04-03 15:30:00,20.95,21.01,20.94,20.98,81100.0,20.5659,20.6248,20.5561,20.5954,81100.0
2012-04-03 15:40:00,20.99,21.03,20.97,21.01,151900.0,20.6052,20.6444,20.5855,20.6248,151900.0
2012-04-03 15:50:00,21.01,21.12,21.01,21.11,281500.0,20.6248,20.7328,20.6248,20.723,281500.0
2012-04-04 09:30:00,20.91,20.96,20.76,20.88,39500.0,20.5266,20.5757,20.3794,20.4972,39500.0
2012-04-04 09:40:00,20.88,21.14,20.88,21.14,74800.0,20.4972,20.7524,20.4972,20.7524,74800.0
2012-04-04 09:50:00,21.14,21.22,21.06,21.09,59900.0,20.7524,20.831,20.6739,20.7033,59900.0
2012-04-04 10:00:00,21.09,21.15,21.03,21.12,110800.0,20.7033,20.7622,20.6444,20.7328,110800.0
2012-04-04 10:10:00,21.12,21.19,21.1,21.14,218700.0,20.7328,20.8015,20.7132,20.7524,218700.0
2012-04-04 10:20:00,21.14,21.15,21.1,21.13,110600.0,20.7524,20.7622,20.7132,20.7426,110600.0
2012-04-04 10:30:00,21.12,21.14,21.05,21.05,178500.0,20.7328,20.7524,20.6641,20.6641,178500.0
2012-04-04 10:40:00,21.05,21.05,20.96,20.96,54600.0,20.6641,20.6641,20.5757,20.5757,54600.0
2012-04-04 10:50:00,20.96,20.96,20.87,20.89,39700.0,20.5757,20.5757,20.4874,20.507,39700.0
2012-04-04 11:00:00,20.9,20.93,20.86,20.93,34800.0,20.5168,20.5463,20.4776,20.5463,34800.0
2012-04-04 11:10:00,20.92,20.99,20.9,20.99,41900.0,20.5365,20.6052,20.5168,20.6052,41900.0
2012-04-04 11:20:00,20.98,21.05,20.95,21.01,42500.0,20.5954,20.6641,20.5659,20.6248,42500.0
2012-04-04 11:30:00,21.01,21.13,21.01,21.12,32500.0,20.6248,20.7426,20.6248,20.7328,32500.0
2012-04-04 11:40:00,21.13,21.16,21.12,21.15,28300.0,20.7426,20.7721,20.7328,20.7622,28300.0
2012-04-04 11:50:00,21.16,21.24,21.16,21.22,30500.0,20.7721,20.8506,20.7721,20.831,30500.0
2012-04-04 12:00:00,21.21,21.25,21.21,21.23,46300.0,20.8211,20.8604,20.8211,20.8408,46300.0
2012-04-04 12:10:00,21.23,21.3,21.23,21.3,57000.0,20.8408,20.9095,20.8408,20.9095,57000.0
2012-04-04 12:20:00,21.29,21.29,21.28,21.29,29100.0,20.8997,20.8997,20.8899,20.8997,29100.0
2012-04-04 12:30:00,21.28,21.28,21.28,21.28,17800.0,20.8899,20.8899,20.8899,20.8899,17800.0
2012-04-04 12:40:00,21.28,21.3,21.28,21.29,27500.0,20.8899,20.9095,20.8899,20.8997,27500.0
2012-04-04 12:50:00,21.3,21.32,21.29,21.31,28800.0,20.9095,20.9291,20.8997,20.9193,28800.0
2012-04-04 13:00:00,21.31,21.36,21.3,21.34,44600.0,20.9193,20.9684,20.9095,20.9488,44600.0
2012-04-04 13:10:00,21.34,21.37,21.32,21.35,31200.0,20.9488,20.9782,20.9291,20.9586,31200.0
2012-04-04 13:20:00,21.34,21.34,21.28,21.28,38900.0,20.9488,20.9488,20.8899,20.8899,38900.0
2012-04-04 13:30:00,21.28,21.34,21.28,21.34,31800.0,20.8899,20.9488,20.8899,20.9488,31800.0
2012-04-04 13:40:00,21.34,21.39,21.34,21.39,35800.0,20.9488,20.9978,20.9488,20.9978,35800.0
2012-04-04 13:50:00,21.39,21.48,21.38,21.48,45100.0,20.9978,21.0862,20.988,21.0862,45100.0
2012-04-04 14:00:00,21.48,21.68,21.47,21.64,373800.0,21.0862,21.2825,21.0764,21.2433,373800.0
2012-04-04 14:10:00,21.64,21.68,21.61,21.66,93300.0,21.2433,21.2825,21.2138,21.2629,93300.0
2012-04-04 14:20:00,21.66,21.67,21.64,21.64,87100.0,21.2629,21.2727,21.2433,21.2433,87100.0
2012-04-04 14:30:00,21.65,21.67,21.62,21.65,73400.0,21.2531,21.2727,21.2236,21.2531,73400.0
2012-04-04 14:40:00,21.66,21.67,21.56,21.56,64500.0,21.2629,21.2727,21.1647,21.1647,64500.0
2012-04-04 14:50:00,21.56,21.57,21.5,21.52,79200.0,21.1647,21.1745,21.1058,21.1255,79200.0
2012-04-04 15:00:00,21.52,21.52,21.47,21.52,138500.0,21.1255,21.1255,21.0764,21.1255,138500.0
2012-04-04 15:10:00,21.51,21.54,21.49,21.5,121900.0,21.1156,21.1451,21.096,21.1058,121900.0
2012-04-04 15:20:00,21.5,21.52,21.47,21.52,84100.0,21.1058,21.1255,21.0764,21.1255,84100.0
2012-04-04 15:30:00,21.51,21.54,21.51,21.52,101100.0,21.1156,21.1451,21.1156,21.1255,101100.0
2012-04-04 15:40:00,21.52,21.55,21.51,21.55,134600.0,21.1255,21.1549,21.1156,21.1549,134600.0
2012-04-04 15:50:00,21.55,21.56,21.51,21.56,245900.0,21.1549,21.1647,21.1156,21.1647,245900.0
2012-04-05 09:30:00,21.51,21.69,21.46,21.66,42300.0,21.1156,21.2923,21.0666,21.2629,42300.0
2012-04-05 09:40:00,21.66,21.77,21.66,21.71,51400.0,21.2629,21.3709,21.2629,21.312,51400.0
2012-04-05 09:50:00,21.72,21.79,21.71,21.78,28700.0,21.3218,21.3905,21.312,21.3807,28700.0
2012-04-05 10:00:00,21.77,21.86,21.65,21.86,134900.0,21.3709,21.4592,21.2531,21.4592,134900.0
2012-04-05 10:10:00,21.85,21.94,21.85,21.9,132900.0,21.4494,21.5378,21.4494,21.4985,132900.0
2012-04-05 10:20:00,21.89,21.94,21.85,21.91,75200.0,21.4887,21.5378,21.4494,21.5083,75200.0
2012-04-05 10:30:00,21.91,21.95,21.87,21.95,108100.0,21.5083,21.5476,21.469,21.5476,108100.0
2012-04-05 10:40:00,21.95,22.01,21.94,21.94,88000.0,21.5476,21.6065,21.5378,21.5378,88000.0
2012-04-05 10:50:00,21.95,21.95,21.9,21.91,30900.0,21.5476,21.5476,21.4985,21.5083,30900.0
2012-04-05 11:00:00,21.9,21.92,21.86,21.86,46300.0,21.4985,21.5181,21.4592,21.4592,46300.0
2012-04-05 11:10:00,21.86,21.87,21.8,21.82,101100.0,21.4592,21.469,21.4003,21.42,101100.0
2012-04-05 11:20:00,21.82,21.82,21.74,21.74,23300.0,21.42,21.42,21.3414,21.3414,23300.0
2012-04-05 11:30:00,21.74,21.74,21.68,21.69,42800.0,21.3414,21.3414,21.2825,21.2923,42800.0
2012-04-05 11:40:00,21.69,21.72,21.66,21.66,24700.0,21.2923,21.3218,21.2629,21.2629,24700.0
2012-04-05 11:50:00,21.67,21.69,21.64,21.68,23000.0,21.2727,21.2923,21.2433,21.2825,23000.0
2012-04-05 12:00:00,21.68,21.69,21.66,21.66,20700.0,21.2825,21.2923,21.2629,21.2629,20700.0
2012-04-05 12:10:00,21.65,21.67,21.63,21.64,26300.0,21.2531,21.2727,21.2334,21.2433,26300.0
2012-04-05 12:20:00,21.64,21.69,21.62,21.64,20400.0,21.2433,21.2923,21.2236,21.2433,20400.0
2012-04-05 12:30:00,21.64,21.66,21.61,21.64,39100.0,21.2433,21.2629,21.2138,21.2433,39100.0
2012-04-05 12:40:00,21.64,21.66,21.62,21.64,19900.0,21.2433,21.2629,21.2236,21.2433,19900.0
2012-04-05 12:50:00,21.63,21.69,21.63,21.69,24300.0,21.2334,21.2923,21.2334,21.2923,24300.0
2012-04-05 13:00:00,21.68,21.77,21.68,21.75,55900.0,21.2825,21.3709,21.2825,21.3512,55900.0
2012-04-05 13:10:00,21.75,21.78,21.73,21.74,34300.0,21.3512,21.3807,21.3316,21.3414,34300.0
2012-04-05 13:20:00,21.74,21.76,21.73,21.73,17200.0,21.3414,21.3611,21.3316,21.3316,17200.0
2012-04-05 13:30:00,21.72,21.75,21.71,21.75,17900.0,21.3218,21.3512,21.312,21.3512,17900.0
2012-04-05 13:40:00,21.74,21.75,21.64,21.64,22800.0,21.3414,21.3512,21.2433,21.2433,22800.0
2012-04-05 13:50:00,21.63,21.64,21.59,21.63,29900.0,21.2334,21.2433,21.1942,21.2334,29900.0
2012-04-05 14:00:00,21.62,21.64,21.6,21.61,22000.0,21.2236,21.2433,21.204,21.2138,22000.0
2012-04-05 14:10:00,21.6,21.62,21.59,21.62,14500.0,21.204,21.2236,21.1942,21.2236,14500.0
2012-04-05 14:20:00,21.62,21.63,21.58,21.58,15500.0,21.2236,21.2334,21.1844,21.1844,15500.0
2012-04-05 14:30:00,21.58,21.59,21.55,21.55,17400.0,21.1844,21.1942,21.1549,21.1549,17400.0
2012-04-05 14:40:00,21.55,21.57,21.53,21.55,17800.0,21.1549,21.1745,21.1353,21.1549,17800.0
2012-04-05 14:50:00,21.54,21.6,21.53,21.6,38200.0,21.1451,21.204,21.1353,21.204,38200.0
2012-04-05 15:00:00,21.6,21.62,21.59,21.61,19700.0,21.204,21.2236,21.1942,21.2138,19700.0
2012-04-05 15:10:00,21.61,21.61,21.54,21.58,32300.0,21.2138,21.2138,21.1451,21.1844,32300.0
2012-04-05 15:20:00,21.57,21.58,21.57,21.57,19100.0,21.1745,21.1844,21.1745,21.1745,19100.0
2012-04-05 15:30:00,21.57,21.64,21.57,21.61,74200.0,21.1745,21.2433,21.1745,21.2138,74200.0
2012-04-05 15:40:00,21.61,21.66,21.59,21.64,276100.0,21.2138,21.2629,21.1942,21.2433,276100.0
2012-04-05 15:50:00,21.64,21.65,21.62,21.64,147900.0,21.2433,21.2531,21.2236,21.2433,147900.0
2012-04-09 09:30:00,21.31,21.45,21.21,21.22,33000.0,20.9193,21.0567,20.8211,20.831,33000.0
2012-04-09 09:40:00,21.22,21.3,21.19,21.26,20100.0,20.831,20.9095,20.8015,20.8702,20100.0
2012-04-09 09:50:00,21.25,21.27,21.21,21.27,9900.0,20.8604,20.88,20.8211,20.88,9900.0
2012-04-09 10:00:00,21.27,21.32,21.12,21.12,64800.0,20.88,20.9291,20.7328,20.7328,64800.0
2012-04-09 10:10:00,21.12,21.13,21.07,21.07,21900.0,20.7328,20.7426,20.6837,20.6837,21900.0
2012-04-09 10:20:00,21.06,21.13,21.03,21.05,36600.0,20.6739,20.7426,20.6444,20.6641,36600.0
2012-04-09 10:30:00,21.05,21.06,21.01,21.04,29900.0,20.6641,20.6739,20.6248,20.6543,29900.0
2012-04-09 10:40:00,21.03,21.05,21.0,21.0,24400.0,20.6444,20.6641,20.615,20.615,24400.0
2012-04-09 10:50:00,21.0,21.04,20.99,21.01,26100.0,20.615,20.6543,20.6052,20.6248,26100.0
2012-04-09 11:00:00,21.01,21.01,20.97,20.98,23100.0,20.6248,20.6248,20.5855,20.5954,23100.0
2012-04-09 11:10:00,20.98,21.01,20.94,20.97,18300.0,20.5954,20.6248,20.5561,20.5855,18300.0
2012-04-09 11:20:00,20.98,20.98,20.94,20.94,25800.0,20.5954,20.5954,20.5561,20.5561,25800.0
2012-04-09 11:30:00,20.95,20.96,20.94,20.95,11600.0,20.5659,20.5757,20.5561,20.5659,11600.0
2012-04-09 11:40:00,20.95,20.96,20.9,20.94,38100.0,20.5659,20.5757,20.5168,20.5561,38100.0
2012-04-09 11:50:00,20.93,20.96,20.9,20.92,47200.0,20.5463,20.5757,20.5168,20.5365,47200.0
2012-04-09 12:00:00,20.91,20.92,20.86,20.89,25400.0,20.5266,20.5365,20.4776,20.507,25400.0
2012-04-09 12:10:00,20.89,20.92,20.87,20.92,50800.0,20.507,20.5365,20.4874,20.5365,50800.0
2012-04-09 12:20:00,20.92,20.92,20.91,20.91,7900.0,20.5365,20.5365,20.5266,20.5266,7900.0
2012-04-09 12:30:00,20.91,20.93,20.9,20.92,30800.0,20.5266,20.5463,20.5168,20.5365,30800.0
2012-04-09 12:40:00,20.92,20.93,20.9,20.91,29600.0,20.5365,20.5463,20.5168,20.5266,29600.0
2012-04-09 12:50:00,20.9,20.91,20.87,20.9,18100.0,20.5168,20.5266,20.4874,20.5168,18100.0
2012-04-09 13:00:00,20.89,20.92,20.87,20.92,25200.0,20.507,20.5365,20.4874,20.5365,25200.0
2012-04-09 13:10:00,20.92,20.92,20.88,20.88,29900.0,20.5365,20.5365,20.4972,20.4972,29900.0
2012-04-09 13:20:00,20.88,20.91,20.87,20.89,29600.0,20.4972,20.5266,20.4874,20.507,29600.0
2012-04-09 13:30:00,20.89,20.94,20.89,20.94,24300.0,20.507,20.5561,20.507,20.5561,24300.0
2012-04-09 13:40:00,20.94,20.95,20.92,20.93,25700.0,20.5561,20.5659,20.5365,20.5463,25700.0
2012-04-09 13:50:00,20.94,21.01,20.93,21.0,17700.0,20.5561,20.6248,20.5463,20.615,17700.0
2012-04-09 14:00:00,21.0,21.0,20.94,20.95,41100.0,20.615,20.615,20.5561,20.5659,41100.0
2012-04-09 14:10:00,20.95,20.98,20.94,20.95,47100.0,20.5659,20.5954,20.5561,20.5659,47100.0
2012-04-09 14:20:00,20.95,20.95,20.89,20.89,50500.0,20.5659,20.5659,20.507,20.507,50500.0
2012-04-09 14:30:00,20.89,20.9,20.87,20.89,88600.0,20.507,20.5168,20.4874,20.507,88600.0
2012-04-09 14:40:00,20.88,20.89,20.84,20.85,48000.0,20.4972,20.507,20.4579,20.4677,48000.0
2012-04-09 14:50:00,20.86,20.91,20.86,20.9,26500.0,20.4776,20.5266,20.4776,20.5168,26500.0
2012-04-09 15:00:00,20.9,20.96,20.9,20.95,23300.0,20.5168,20.5757,20.5168,20.5659,23300.0
2012-04-09 15:10:00,20.94,20.99,20.94,20.99,30300.0,20.5561,20.6052,20.5561,20.6052,30300.0
2012-04-09 15:20:00,20.99,21.0,20.92,20.93,27600.0,20.6052,20.615,20.5365,20.5463,27600.0
2012-04-09 15:30:00,20.92,20.95,20.91,20.93,35400.0,20.5365,20.5659,20.5266,20.5463,35400.0
2012-04-09 15:40:00,20.94,20.96,20.89,20.9,163400.0,20.5561,20.5757,20.507,20.5168,163400.0
2012-04-09 15:50:00,20.9,20.92,20.88,20.89,240800.0,20.5168,20.5365,20.4972,20.507,240800.0
2012-04-10 09:30:00,20.74,20.8,20.65,20.75,67500.0,20.3598,20.4187,20.2714,20.3696,67500.0
2012-04-10 09:40:00,20.76,20.81,20.71,20.71,33200.0,20.3794,20.4285,20.3303,20.3303,33200.0
2012-04-10 09:50:00,20.71,20.88,20.7,20.86,32900.0,20.3303,20.4972,20.3205,20.4776,32900.0
2012-04-10 10:00:00,20.85,20.85,20.67,20.68,71900.0,20.4677,20.4677,20.291,20.3009,71900.0
2012-04-10 10:10:00,20.68,20.75,20.67,20.7,37100.0,20.3009,20.3696,20.291,20.3205,37100.0
2012-04-10 10:20:00,20.7,20.73,20.64,20.71,42000.0,20.3205,20.3499,20.2616,20.3303,42000.0
2012-04-10 10:30:00,20.71,20.73,20.66,20.66,27300.0,20.3303,20.3499,20.2812,20.2812,27300.0
2012-04-10 10:40:00,20.67,20.69,20.64,20.69,16600.0,20.291,20.3107,20.2616,20.3107,16600.0
2012-04-10 10:50:00,20.67,20.67,20.59,20.6,30000.0,20.291,20.291,20.2125,20.2223,30000.0
2012-04-10 11:00:00,20.6,20.64,20.57,20.59,39800.0,20.2223,20.2616,20.1929,20.2125,39800.0
2012-04-10 11:10:00,20.6,20.6,20.49,20.52,60300.0,20.2223,20.2223,20.1143,20.1438,60300.0
2012-04-10 11:20:00,20.52,20.55,20.47,20.55,30000.0,20.1438,20.1732,20.0947,20.1732,30000.0
2012-04-10 11:30:00,20.54,20.55,20.45,20.45,53600.0,20.1634,20.1732,20.0751,20.0751,53600.0
2012-04-10 11:40:00,20.46,20.48,20.43,20.43,31500.0,20.0849,20.1045,20.0554,20.0554,31500.0
2012-04-10 11:50:00,20.44,20.44,20.35,20.37,54500.0,20.0653,20.0653,19.9769,19.9965,54500.0
2012-04-10 12:00:00,20.38,20.38,20.32,20.32,48600.0,20.0064,20.0064,19.9475,19.9475,48600.0
2012-04-10 12:10:00,20.32,20.33,20.23,20.33,78400.0,19.9475,19.9573,19.8591,19.9573,78400.0
2012-04-10 12:20:00,20.33,20.39,20.3,20.39,28500.0,19.9573,20.0162,19.9278,20.0162,28500.0
2012-04-10 12:30:00,20.38,20.4,20.33,20.37,23700.0,20.0064,20.026,19.9573,19.9965,23700.0
2012-04-10 12:40:00,20.37,20.37,20.33,20.33,28400.0,19.9965,19.9965,19.9573,19.9573,28400.0
2012-04-10 12:50:00,20.32,20.34,20.3,20.34,18200.0,19.9475,19.9671,19.9278,19.9671,18200.0
2012-04-10 13:00:00,20.33,20.34,20.3,20.31,33400.0,19.9573,19.9671,19.9278,19.9376,33400.0
2012-04-10 13:10:00,20.31,20.31,20.21,20.23,61200.0,19.9376,19.9376,19.8395,19.8591,61200.0
2012-04-10 13:20:00,20.23,20.28,20.23,20.25,32700.0,19.8591,19.9082,19.8591,19.8787,32700.0
2012-04-10 13:30:00,20.26,20.29,20.23,20.27,37600.0,19.8886,19.918,19.8591,19.8984,37600.0
2012-04-10 13:40:00,20.28,20.3,20.26,20.3,21400.0,19.9082,19.9278,19.8886,19.9278,21400.0
2012-04-10 13:50:00,20.3,20.3,20.25,20.25,22200.0,19.9278,19.9278,19.8787,19.8787,22200.0
2012-04-10 14:00:00,20.25,20.34,20.25,20.34,76400.0,19.8787,19.9671,19.8787,19.9671,76400.0
2012-04-10 14:10:00,20.33,20.36,20.29,20.34,106100.0,19.9573,19.9867,19.918,19.9671,106100.0
2012-04-10 14:20:00,20.35,20.38,20.32,20.35,119300.0,19.9769,20.0064,19.9475,19.9769,119300.0
2012-04-10 14:30:00,20.36,20.38,20.32,20.34,77000.0,19.9867,20.0064,19.9475,19.9671,77000.0
2012-04-10 14:40:00,20.35,20.37,20.34,20.35,57600.0,19.9769,19.9965,19.9671,19.9769,57600.0
2012-04-10 14:50:00,20.36,20.38,20.33,20.36,80100.0,19.9867,20.0064,19.9573,19.9867,80100.0
2012-04-10 15:00:00,20.36,20.36,20.32,20.36,101400.0,19.9867,19.9867,19.9475,19.9867,101400.0
2012-04-10 15:10:00,20.36,20.38,20.33,20.37,75300.0,19.9867,20.0064,19.9573,19.9965,75300.0
2012-04-10 15:20:00,20.37,20.41,20.35,20.4,130700.0,19.9965,20.0358,19.9769,20.026,130700.0
2012-04-10 15:30:00,20.41,20.42,20.38,20.42,114300.0,20.0358,20.0456,20.0064,20.0456,114300.0
2012-04-10 15:40:00,20.42,20.42,20.27,20.3,250000.0,20.0456,20.0456,19.8984,19.9278,250000.0
2012-04-10 15:50:00,20.3,20.37,20.28,20.33,264300.0,19.9278,19.9965,19.9082,19.9573,264300.0
2012-04-11 09:30:00,20.63,20.63,20.55,20.55,45100.0,20.2518,20.2518,20.1732,20.1732,45100.0
2012-04-11 09:40:00,20.53,20.55,20.45,20.5,30100.0,20.1536,20.1732,20.0751,20.1242,30100.0
2012-04-11 09:50:00,20.5,20.5,20.41,20.41,25500.0,20.1242,20.1242,20.0358,20.0358,25500.0
2012-04-11 10:00:00,20.42,20.61,20.42,20.57,60600.0,20.0456,20.2321,20.0456,20.1929,60600.0
2012-04-11 10:10:00,20.57,20.65,20.57,20.64,37600.0,20.1929,20.2714,20.1929,20.2616,37600.0
2012-04-11 10:20:00,20.65,20.66,20.61,20.66,15200.0,20.2714,20.2812,20.2321,20.2812,15200.0
2012-04-11 10:30:00,20.66,20.76,20.66,20.76,31900.0,20.2812,20.3794,20.2812,20.3794,31900.0
2012-04-11 10:40:00,20.76,20.89,20.76,20.89,67700.0,20.3794,20.507,20.3794,20.507,67700.0
2012-04-11 10:50:00,20.88,20.89,20.8,20.81,28200.0,20.4972,20.507,20.4187,20.4285,28200.0
2012-04-11 11:00:00,20.81,20.82,20.71,20.71,14200.0,20.4285,20.4383,20.3303,20.3303,14200.0
2012-04-11 11:10:00,20.71,20.71,20.64,20.64,17400.0,20.3303,20.3303,20.2616,20.2616,17400.0
2012-04-11 11:20:00,20.64,20.69,20.62,20.67,26600.0,20.2616,20.3107,20.242,20.291,26600.0
2012-04-11 11:30:00,20.66,20.72,20.66,20.69,13600.0,20.2812,20.3401,20.2812,20.3107,13600.0
2012-04-11 11:40:00,20.69,20.7,20.66,20.66,19200.0,20.3107,20.3205,20.2812,20.2812,19200.0
2012-04-11 11:50:00,20.66,20.69,20.65,20.69,20000.0,20.2812,20.3107,20.2714,20.3107,20000.0
2012-04-11 12:00:00,20.68,20.79,20.68,20.78,102100.0,20.3009,20.4088,20.3009,20.399,102100.0
2012-04-11 12:10:00,20.77,20.8,20.77,20.79,7900.0,20.3892,20.4187,20.3892,20.4088,7900.0
2012-04-11 12:20:00,20.8,20.8,20.76,20.78,18200.0,20.4187,20.4187,20.3794,20.399,18200.0
2012-04-11 12:30:00,20.78,20.79,20.76,20.78,7900.0,20.399,20.4088,20.3794,20.399,7900.0
2012-04-11 12:40:00,20.78,20.81,20.78,20.81,20900.0,20.399,20.4285,20.399,20.4285,20900.0
2012-04-11 12:50:00,20.81,20.86,20.8,20.86,15200.0,20.4285,20.4776,20.4187,20.4776,15200.0
2012-04-11 13:00:00,20.85,20.86,20.79,20.84,34900.0,20.4677,20.4776,20.4088,20.4579,34900.0
2012-04-11 13:10:00,20.84,20.84,20.81,20.82,12000.0,20.4579,20.4579,20.4285,20.4383,12000.0
2012-04-11 13:20:00,20.81,20.82,20.81,20.82,12400.0,20.4285,20.4383,20.4285,20.4383,12400.0
2012-04-11 13:30:00,20.82,20.82,20.78,20.82,18200.0,20.4383,20.4383,20.399,20.4383,18200.0
2012-04-11 13:40:00,20.81,20.84,20.81,20.82,9900.0,20.4285,20.4579,20.4285,20.4383,9900.0
2012-04-11 13:50:00,20.81,20.85,20.81,20.82,16900.0,20.4285,20.4677,20.4285,20.4383,16900.0
2012-04-11 14:00:00,20.82,20.83,20.77,20.79,23800.0,20.4383,20.4481,20.3892,20.4088,23800.0
2012-04-11 14:10:00,20.79,20.81,20.78,20.79,26700.0,20.4088,20.4285,20.399,20.4088,26700.0
2012-04-11 14:20:00,20.78,20.81,20.75,20.75,24200.0,20.399,20.4285,20.3696,20.3696,24200.0
2012-04-11 14:30:00,20.76,20.77,20.71,20.77,25600.0,20.3794,20.3892,20.3303,20.3892,25600.0
2012-04-11 14:40:00,20.76,20.77,20.73,20.77,13600.0,20.3794,20.3892,20.3499,20.3892,13600.0
2012-04-11 14:50:00,20.77,20.77,20.73,20.74,22500.0,20.3892,20.3892,20.3499,20.3598,22500.0
2012-04-11 15:00:00,20.73,20.75,20.71,20.73,25800.0,20.3499,20.3696,20.3303,20.3499,25800.0
2012-04-11 15:10:00,20.73,20.73,20.67,20.69,25200.0,20.3499,20.3499,20.291,20.3107,25200.0
2012-04-11 15:20:00,20.69,20.72,20.66,20.69,38400.0,20.3107,20.3401,20.2812,20.3107,38400.0
2012-04-11 15:30:00,20.68,20.75,20.68,20.71,46000.0,20.3009,20.3696,20.3009,20.3303,46000.0
2012-04-11 15:40:00,20.71,20.75,20.69,20.72,79400.0,20.3303,20.3696,20.3107,20.3401,79400.0
2012-04-11 15:50:00,20.72,20.76,20.71,20.74,373500.0,20.3401,20.3794,20.3303,20.3598,373500.0
2012-04-12 09:30:00,20.73,20.84,20.64,20.8,39000.0,20.3499,20.4579,20.2616,20.4187,39000.0
2012-04-12 09:40:00,20.79,20.9,20.79,20.87,33100.0,20.4088,20.5168,20.4088,20.4874,33100.0
2012-04-12 09:50:00,20.87,20.95,20.79,20.9,79700.0,20.4874,20.5659,20.4088,20.5168,79700.0
2012-04-12 10:00:00,20.91,20.97,20.89,20.93,61600.0,20.5266,20.5855,20.507,20.5463,61600.0
2012-04-12 10:10:00,20.93,20.93,20.84,20.84,24600.0,20.5463,20.5463,20.4579,20.4579,24600.0
2012-04-12 10:20:00,20.83,20.89,20.82,20.89,12300.0,20.4481,20.507,20.4383,20.507,12300.0
2012-04-12 10:30:00,20.88,20.99,20.87,20.96,56600.0,20.4972,20.6052,20.4874,20.5757,56600.0
2012-04-12 10:40:00,20.96,21.0,20.95,21.0,35800.0,20.5757,20.615,20.5659,20.615,35800.0
2012-04-12 10:50:00,20.99,21.0,20.98,21.0,15900.0,20.6052,20.615,20.5954,20.615,15900.0
2012-04-12 11:00:00,21.0,21.0,20.96,20.96,98400.0,20.615,20.615,20.5757,20.5757,98400.0
2012-04-12 11:10:00,20.96,20.99,20.95,20.99,31300.0,20.5757,20.6052,20.5659,20.6052,31300.0
2012-04-12 11:20:00,20.99,21.0,20.98,20.99,19300.0,20.6052,20.615,20.5954,20.6052,19300.0
2012-04-12 11:30:00,20.98,20.98,20.9,20.9,19400.0,20.5954,20.5954,20.5168,20.5168,19400.0
2012-04-12 11:40:00,20.9,20.95,20.9,20.95,29100.0,20.5168,20.5659,20.5168,20.5659,29100.0
2012-04-12 11:50:00,20.95,20.97,20.94,20.97,8400.0,20.5659,20.5855,20.5561,20.5855,8400.0
2012-04-12 12:00:00,20.96,20.99,20.96,20.98,20500.0,20.5757,20.6052,20.5757,20.5954,20500.0
2012-04-12 12:10:00,20.98,20.99,20.93,20.96,20400.0,20.5954,20.6052,20.5463,20.5757,20400.0
2012-04-12 12:20:00,20.97,20.99,20.95,20.96,25000.0,20.5855,20.6052,20.5659,20.5757,25000.0
2012-04-12 12:30:00,20.96,21.0,20.96,20.99,12200.0,20.5757,20.615,20.5757,20.6052,12200.0
2012-04-12 12:40:00,21.0,21.0,20.97,20.99,92600.0,20.615,20.615,20.5855,20.6052,92600.0
2012-04-12 12:50:00,20.98,21.0,20.98,20.98,9800.0,20.5954,20.615,20.5954,20.5954,9800.0
2012-04-12 13:00:00,20.98,21.0,20.98,21.0,12500.0,20.5954,20.615,20.5954,20.615,12500.0
2012-04-12 13:10:00,21.0,21.0,20.99,21.0,23800.0,20.615,20.615,20.6052,20.615,23800.0
2012-04-12 13:20:00,20.99,21.0,20.99,21.0,16000.0,20.6052,20.615,20.6052,20.615,16000.0
2012-04-12 13:30:00,21.0,21.0,20.99,20.99,12600.0,20.615,20.615,20.6052,20.6052,12600.0
2012-04-12 13:40:00,21.0,21.0,20.99,21.0,14500.0,20.615,20.615,20.6052,20.615,14500.0
2012-04-12 13:50:00,21.0,21.0,20.99,21.0,8900.0,20.615,20.615,20.6052,20.615,8900.0
2012-04-12 14:00:00,20.99,21.0,20.99,21.0,7800.0,20.6052,20.615,20.6052,20.615,7800.0
2012-04-12 14:10:00,21.0,21.0,20.99,21.0,16500.0,20.615,20.615,20.6052,20.615,16500.0
2012-04-12 14:20:00,21.0,21.0,20.99,21.0,11400.0,20.615,20.615,20.6052,20.615,11400.0
2012-04-12 14:30:00,21.0,21.0,20.97,20.97,43700.0,20.615,20.615,20.5855,20.5855,43700.0
2012-04-12 14:40:00,20.97,20.98,20.95,20.95,16800.0,20.5855,20.5954,20.5659,20.5659,16800.0
2012-04-12 14:50:00,20.96,20.96,20.94,20.94,42500.0,20.5757,20.5757,20.5561,20.5561,42500.0
2012-04-12 15:00:00,20.95,20.95,20.93,20.93,36800.0,20.5659,20.5659,20.5463,20.5463,36800.0
2012-04-12 15:10:00,20.93,20.94,20.92,20.92,26800.0,20.5463,20.5561,20.5365,20.5365,26800.0
2012-04-12 15:20:00,20.92,20.93,20.9,20.9,82000.0,20.5365,20.5463,20.5168,20.5168,82000.0
2012-04-12 15:30:00,20.9,20.99,20.9,20.99,81800.0,20.5168,20.6052,20.5168,20.6052,81800.0
2012-04-12 15:40:00,20.99,21.0,20.98,20.99,191200.0,20.6052,20.615,20.5954,20.6052,191200.0
2012-04-12 15:50:00,20.99,21.0,20.96,20.97,206200.0,20.6052,20.615,20.5757,20.5855,206200.0
2012-04-13 09:30:00,20.9,20.93,20.79,20.84,21800.0,20.5168,20.5463,20.4088,20.4579,21800.0
2012-04-13 09:40:00,20.83,20.94,20.77,20.9,20000.0,20.4481,20.5561,20.3892,20.5168,20000.0
2012-04-13 09:50:00,20.89,20.91,20.77,20.77,13100.0,20.507,20.5266,20.3892,20.3892,13100.0
2012-04-13 10:00:00,20.76,20.77,20.63,20.65,45000.0,20.3794,20.3892,20.2518,20.2714,45000.0
2012-04-13 10:10:00,20.65,20.77,20.63,20.65,28600.0,20.2714,20.3892,20.2518,20.2714,28600.0
2012-04-13 10:20:00,20.64,20.66,20.59,20.6,70300.0,20.2616,20.2812,20.2125,20.2223,70300.0
2012-04-13 10:30:00,20.61,20.63,20.55,20.6,24300.0,20.2321,20.2518,20.1732,20.2223,24300.0
2012-04-13 10:40:00,20.6,20.61,20.52,20.57,59900.0,20.2223,20.2321,20.1438,20.1929,59900.0
2012-04-13 10:50:00,20.57,20.7,20.57,20.67,21500.0,20.1929,20.3205,20.1929,20.291,21500.0
2012-04-13 11:00:00,20.67,20.68,20.64,20.64,20400.0,20.291,20.3009,20.2616,20.2616,20400.0
2012-04-13 11:10:00,20.65,20.66,20.61,20.64,27500.0,20.2714,20.2812,20.2321,20.2616,27500.0
2012-04-13 11:20:00,20.64,20.68,20.64,20.65,11500.0,20.2616,20.3009,20.2616,20.2714,11500.0
2012-04-13 11:30:00,20.65,20.71,20.63,20.71,13700.0,20.2714,20.3303,20.2518,20.3303,13700.0
2012-04-13 11:40:00,20.72,20.79,20.71,20.74,21100.0,20.3401,20.4088,20.3303,20.3598,21100.0
2012-04-13 11:50:00,20.73,20.81,20.73,20.76,141100.0,20.3499,20.4285,20.3499,20.3794,141100.0
2012-04-13 12:00:00,20.77,20.77,20.73,20.75,15900.0,20.3892,20.3892,20.3499,20.3696,15900.0
2012-04-13 12:10:00,20.75,20.76,20.73,20.76,9900.0,20.3696,20.3794,20.3499,20.3794,9900.0
2012-04-13 12:20:00,20.76,20.78,20.75,20.77,53500.0,20.3794,20.399,20.3696,20.3892,53500.0
2012-04-13 12:30:00,20.78,20.83,20.77,20.83,35300.0,20.399,20.4481,20.3892,20.4481,35300.0
2012-04-13 12:40:00,20.82,20.91,20.82,20.9,49100.0,20.4383,20.5266,20.4383,20.5168,49100.0
2012-04-13 12:50:00,20.9,20.91,20.89,20.89,38500.0,20.5168,20.5266,20.507,20.507,38500.0
2012-04-13 13:00:00,20.88,20.96,20.87,20.95,86700.0,20.4972,20.5757,20.4874,20.5659,86700.0
2012-04-13 13:10:00,20.95,21.01,20.89,20.89,43900.0,20.5659,20.6248,20.507,20.507,43900.0
2012-04-13 13:20:00,20.89,20.96,20.89,20.95,15500.0,20.507,20.5757,20.507,20.5659,15500.0
2012-04-13 13:30:00,20.95,21.01,20.95,21.0,28000.0,20.5659,20.6248,20.5659,20.615,28000.0
2012-04-13 13:40:00,21.0,21.02,20.96,20.98,93400.0,20.615,20.6346,20.5757,20.5954,93400.0
2012-04-13 13:50:00,20.97,21.0,20.93,20.95,41200.0,20.5855,20.615,20.5463,20.5659,41200.0
2012-04-13 14:00:00,20.95,20.97,20.91,20.92,24800.0,20.5659,20.5855,20.5266,20.5365,24800.0
2012-04-13 14:10:00,20.92,20.95,20.89,20.89,18600.0,20.5365,20.5659,20.507,20.507,18600.0
2012-04-13 14:20:00,20.9,20.95,20.9,20.92,15600.0,20.5168,20.5659,20.5168,20.5365,15600.0
2012-04-13 14:30:00,20.92,20.95,20.9,20.93,26300.0,20.5365,20.5659,20.5168,20.5463,26300.0
2012-04-13 14:40:00,20.93,20.93,20.85,20.86,20100.0,20.5463,20.5463,20.4677,20.4776,20100.0
2012-04-13 14:50:00,20.87,20.87,20.83,20.85,21700.0,20.4874,20.4874,20.4481,20.4677,21700.0
2012-04-13 15:00:00,20.85,20.88,20.84,20.86,13500.0,20.4677,20.4972,20.4579,20.4776,13500.0
2012-04-13 15:10:00,20.87,20.87,20.84,20.84,16900.0,20.4874,20.4874,20.4579,20.4579,16900.0
2012-04-13 15:20:00,20.85,20.85,20.77,20.77,27100.0,20.4677,20.4677,20.3892,20.3892,27100.0
2012-04-13 15:30:00,20.77,20.82,20.77,20.79,40900.0,20.3892,20.4383,20.3892,20.4088,40900.0
2012-04-13 15:40:00,20.78,20.79,20.7,20.73,132800.0,20.399,20.4088,20.3205,20.3499,132800.0
2012-04-13 15:50:00,20.73,20.74,20.69,20.73,129300.0,20.3499,20.3598,20.3107,20.3499,129300.0
2012-04-16 09:30:00,20.87,21.0,20.84,20.99,20700.0,20.4874,20.615,20.4579,20.6052,20700.0
2012-04-16 09:40:00,20.97,20.99,20.82,20.85,68800.0,20.5855,20.6052,20.4383,20.4677,68800.0
2012-04-16 09:50:00,20.85,20.89,20.8,20.82,42000.0,20.4677,20.507,20.4187,20.4383,42000.0
2012-04-16 10:00:00,20.82,20.85,20.75,20.85,39700.0,20.4383,20.4677,20.3696,20.4677,39700.0
2012-04-16 10:10:00,20.83,20.84,20.73,20.8,40100.0,20.4481,20.4579,20.3499,20.4187,40100.0
2012-04-16 10:20:00,20.8,20.88,20.8,20.88,37400.0,20.4187,20.4972,20.4187,20.4972,37400.0
2012-04-16 10:30:00,20.89,20.94,20.89,20.93,35200.0,20.507,20.5561,20.507,20.5463,35200.0
2012-04-16 10:40:00,20.94,21.06,20.94,21.06,65300.0,20.5561,20.6739,20.5561,20.6739,65300.0
2012-04-16 10:50:00,21.06,21.06,20.94,20.95,69600.0,20.6739,20.6739,20.5561,20.5659,69600.0
2012-04-16 11:00:00,20.94,20.98,20.93,20.95,22300.0,20.5561,20.5954,20.5463,20.5659,22300.0
2012-04-16 11:10:00,20.95,20.98,20.9,20.91,14600.0,20.5659,20.5954,20.5168,20.5266,14600.0
2012-04-16 11:20:00,20.91,20.93,20.85,20.86,14400.0,20.5266,20.5463,20.4677,20.4776,14400.0
2012-04-16 11:30:00,20.86,20.87,20.8,20.86,23300.0,20.4776,20.4874,20.4187,20.4776,23300.0
2012-04-16 11:40:00,20.86,20.88,20.83,20.83,14600.0,20.4776,20.4972,20.4481,20.4481,14600.0
2012-04-16 11:50:00,20.83,20.86,20.82,20.83,13700.0,20.4481,20.4776,20.4383,20.4481,13700.0
2012-04-16 12:00:00,20.82,20.92,20.82,20.84,22200.0,20.4383,20.5365,20.4383,20.4579,22200.0
2012-04-16 12:10:00,20.85,20.86,20.81,20.81,12300.0,20.4677,20.4776,20.4285,20.4285,12300.0
2012-04-16 12:20:00,20.81,20.87,20.79,20.86,13300.0,20.4285,20.4874,20.4088,20.4776,13300.0
2012-04-16 12:30:00,20.85,20.88,20.83,20.86,11400.0,20.4677,20.4972,20.4481,20.4776,11400.0
2012-04-16 12:40:00,20.87,20.91,20.86,20.9,7900.0,20.4874,20.5266,20.4776,20.5168,7900.0
2012-04-16 12:50:00,20.9,20.96,20.87,20.96,17300.0,20.5168,20.5757,20.4874,20.5757,17300.0
2012-04-16 13:00:00,20.95,20.96,20.93,20.95,12600.0,20.5659,20.5757,20.5463,20.5659,12600.0
2012-04-16 13:10:00,20.94,20.97,20.93,20.93,15600.0,20.5561,20.5855,20.5463,20.5463,15600.0
2012-04-16 13:20:00,20.93,20.96,20.92,20.94,9500.0,20.5463,20.5757,20.5365,20.5561,9500.0
2012-04-16 13:30:00,20.95,20.96,20.93,20.96,12100.0,20.5659,20.5757,20.5463,20.5757,12100.0
2012-04-16 13:40:00,20.96,21.01,20.95,20.98,13400.0,20.5757,20.6248,20.5659,20.5954,13400.0
2012-04-16 13:50:00,20.98,21.14,20.98,21.1,233200.0,20.5954,20.7524,20.5954,20.7132,233200.0
2012-04-16 14:00:00,21.1,21.11,21.03,21.04,149500.0,20.7132,20.723,20.6444,20.6543,149500.0
2012-04-16 14:10:00,21.05,21.07,20.99,20.99,45800.0,20.6641,20.6837,20.6052,20.6052,45800.0
2012-04-16 14:20:00,20.99,20.99,20.91,20.91,27800.0,20.6052,20.6052,20.5266,20.5266,27800.0
2012-04-16 14:30:00,20.91,21.0,20.91,20.96,18100.0,20.5266,20.615,20.5266,20.5757,18100.0
2012-04-16 14:40:00,20.96,21.0,20.95,20.96,52400.0,20.5757,20.615,20.5659,20.5757,52400.0
2012-04-16 14:50:00,20.96,21.0,20.94,20.97,33200.0,20.5757,20.615,20.5561,20.5855,33200.0
2012-04-16 15:00:00,20.97,20.97,20.9,20.95,83800.0,20.5855,20.5855,20.5168,20.5659,83800.0
2012-04-16 15:10:00,20.95,20.98,20.95,20.98,26400.0,20.5659,20.5954,20.5659,20.5954,26400.0
2012-04-16 15:20:00,20.98,20.98,20.93,20.95,43200.0,20.5954,20.5954,20.5463,20.5659,43200.0
2012-04-16 15:30:00,20.94,20.97,20.92,20.93,69200.0,20.5561,20.5855,20.5365,20.5463,69200.0
2012-04-16 15:40:00,20.93,20.96,20.89,20.91,124300.0,20.5463,20.5757,20.507,20.5266,124300.0
2012-04-16 15:50:00,20.9,20.92,20.88,20.89,163900.0,20.5168,20.5365,20.4972,20.507,163900.0
2012-04-17 09:30:00,21.02,21.06,20.98,21.01,56700.0,20.6346,20.6739,20.5954,20.6248,56700.0
2012-04-17 09:40:00,21.01,21.02,20.97,21.0,29700.0,20.6248,20.6346,20.5855,20.615,29700.0
2012-04-17 09:50:00,21.01,21.05,20.96,21.02,34600.0,20.6248,20.6641,20.5757,20.6346,34600.0
2012-04-17 10:00:00,21.01,21.02,20.92,20.98,53200.0,20.6248,20.6346,20.5365,20.5954,53200.0
2012-04-17 10:10:00,20.98,21.07,20.97,21.05,57000.0,20.5954,20.6837,20.5855,20.6641,57000.0
2012-04-17 10:20:00,21.06,21.06,21.02,21.04,59800.0,20.6739,20.6739,20.6346,20.6543,59800.0
2012-04-17 10:30:00,21.04,21.14,21.03,21.12,90700.0,20.6543,20.7524,20.6444,20.7328,90700.0
2012-04-17 10:40:00,21.11,21.2,21.11,21.13,70300.0,20.723,20.8113,20.723,20.7426,70300.0
2012-04-17 10:50:00,21.12,21.13,21.09,21.11,64000.0,20.7328,20.7426,20.7033,20.723,64000.0
2012-04-17 11:00:00,21.1,21.14,21.1,21.13,66400.0,20.7132,20.7524,20.7132,20.7426,66400.0
2012-04-17 11:10:00,21.13,21.14,21.1,21.12,29900.0,20.7426,20.7524,20.7132,20.7328,29900.0
2012-04-17 11:20:00,21.13,21.16,21.09,21.11,65700.0,20.7426,20.7721,20.7033,20.723,65700.0
2012-04-17 11:30:00,21.11,21.17,21.11,21.13,43700.0,20.723,20.7819,20.723,20.7426,43700.0
2012-04-17 11:40:00,21.14,21.15,21.11,21.12,26300.0,20.7524,20.7622,20.723,20.7328,26300.0
2012-04-17 11:50:00,21.11,21.17,21.11,21.16,47600.0,20.723,20.7819,20.723,20.7721,47600.0
2012-04-17 12:00:00,21.17,21.24,21.16,21.18,34400.0,20.7819,20.8506,20.7721,20.7917,34400.0
2012-04-17 12:10:00,21.18,21.21,21.15,21.21,33800.0,20.7917,20.8211,20.7622,20.8211,33800.0
2012-04-17 12:20:00,21.21,21.23,21.16,21.16,50400.0,20.8211,20.8408,20.7721,20.7721,50400.0
2012-04-17 12:30:00,21.17,21.19,21.15,21.18,18500.0,20.7819,20.8015,20.7622,20.7917,18500.0
2012-04-17 12:40:00,21.19,21.23,21.18,21.21,18300.0,20.8015,20.8408,20.7917,20.8211,18300.0
2012-04-17 12:50:00,21.22,21.22,21.19,21.21,26500.0,20.831,20.831,20.8015,20.8211,26500.0
2012-04-17 13:00:00,21.21,21.21,21.16,21.18,64400.0,20.8211,20.8211,20.7721,20.7917,64400.0
2012-04-17 13:10:00,21.18,21.21,21.18,21.19,51600.0,20.7917,20.8211,20.7917,20.8015,51600.0
2012-04-17 13:20:00,21.19,21.2,21.16,21.18,17400.0,20.8015,20.8113,20.7721,20.7917,17400.0
2012-04-17 13:30:00,21.19,21.2,21.18,21.2,40500.0,20.8015,20.8113,20.7917,20.8113,40500.0
2012-04-17 13:40:00,21.2,21.24,21.18,21.21,145300.0,20.8113,20.8506,20.7917,20.8211,145300.0
2012-04-17 13:50:00,21.22,21.3,21.21,21.25,86600.0,20.831,20.9095,20.8211,20.8604,86600.0
2012-04-17 14:00:00,21.25,21.31,21.24,21.3,30200.0,20.8604,20.9193,20.8506,20.9095,30200.0
2012-04-17 14:10:00,21.3,21.34,21.3,21.34,25900.0,20.9095,20.9488,20.9095,20.9488,25900.0
2012-04-17 14:20:00,21.34,21.35,21.31,21.31,50100.0,20.9488,20.9586,20.9193,20.9193,50100.0
2012-04-17 14:30:00,21.31,21.33,21.3,21.32,26900.0,20.9193,20.9389,20.9095,20.9291,26900.0
2012-04-17 14:40:00,21.32,21.37,21.3,21.32,114400.0,20.9291,20.9782,20.9095,20.9291,114400.0
2012-04-17 14:50:00,21.31,21.34,21.26,21.3,45800.0,20.9193,20.9488,20.8702,20.9095,45800.0
2012-04-17 15:00:00,21.31,21.32,21.29,21.32,38000.0,20.9193,20.9291,20.8997,20.9291,38000.0
2012-04-17 15:10:00,21.32,21.35,21.31,21.33,29500.0,20.9291,20.9586,20.9193,20.9389,29500.0
2012-04-17 15:20:00,21.34,21.39,21.32,21.38,52400.0,20.9488,20.9978,20.9291,20.988,52400.0
2012-04-17 15:30:00,21.39,21.39,21.34,21.37,68700.0,20.9978,20.9978,20.9488,20.9782,68700.0
2012-04-17 15:40:00,21.37,21.4,21.34,21.37,187700.0,20.9782,21.0077,20.9488,20.9782,187700.0
2012-04-17 15:50:00,21.37,21.39,21.34,21.34,371800.0,20.9782,20.9978,20.9488,20.9488,371800.0
2012-04-18 09:30:00,21.18,21.26,21.03,21.26,31800.0,20.7917,20.8702,20.6444,20.8702,31800.0
2012-04-18 09:40:00,21.26,21.34,21.21,21.34,29900.0,20.8702,20.9488,20.8211,20.9488,29900.0
2012-04-18 09:50:00,21.33,21.39,21.31,21.38,30300.0,20.9389,20.9978,20.9193,20.988,30300.0
2012-04-18 10:00:00,21.38,21.38,21.3,21.34,24100.0,20.988,20.988,20.9095,20.9488,24100.0
2012-04-18 10:10:00,21.35,21.36,21.26,21.3,21100.0,20.9586,20.9684,20.8702,20.9095,21100.0
2012-04-18 10:20:00,21.3,21.33,21.25,21.3,81200.0,20.9095,20.9389,20.8604,20.9095,81200.0
2012-04-18 10:30:00,21.29,21.3,21.22,21.29,46200.0,20.8997,20.9095,20.831,20.8997,46200.0
2012-04-18 10:40:00,21.28,21.32,21.26,21.32,24500.0,20.8899,20.9291,20.8702,20.9291,24500.0
2012-04-18 10:50:00,21.32,21.36,21.32,21.36,28200.0,20.9291,20.9684,20.9291,20.9684,28200.0
2012-04-18 11:00:00,21.35,21.36,21.22,21.24,33900.0,20.9586,20.9684,20.831,20.8506,33900.0
2012-04-18 11:10:00,21.24,21.27,21.19,21.23,38100.0,20.8506,20.88,20.8015,20.8408,38100.0
2012-04-18 11:20:00,21.23,21.23,21.17,21.2,21400.0,20.8408,20.8408,20.7819,20.8113,21400.0
2012-04-18 11:30:00,21.21,21.21,21.16,21.2,15900.0,20.8211,20.8211,20.7721,20.8113,15900.0
2012-04-18 11:40:00,21.2,21.27,21.19,21.27,21900.0,20.8113,20.88,20.8015,20.88,21900.0
2012-04-18 11:50:00,21.27,21.33,21.26,21.31,22300.0,20.88,20.9389,20.8702,20.9193,22300.0
2012-04-18 12:00:00,21.3,21.3,21.28,21.29,16100.0,20.9095,20.9095,20.8899,20.8997,16100.0
2012-04-18 12:10:00,21.28,21.32,21.28,21.3,18000.0,20.8899,20.9291,20.8899,20.9095,18000.0
2012-04-18 12:20:00,21.28,21.33,21.26,21.26,40700.0,20.8899,20.9389,20.8702,20.8702,40700.0
2012-04-18 12:30:00,21.26,21.27,21.22,21.23,46700.0,20.8702,20.88,20.831,20.8408,46700.0
2012-04-18 12:40:00,21.22,21.22,21.19,21.19,9500.0,20.831,20.831,20.8015,20.8015,9500.0
2012-04-18 12:50:00,21.19,21.21,21.19,21.21,7000.0,20.8015,20.8211,20.8015,20.8211,7000.0
2012-04-18 13:00:00,21.21,21.27,21.21,21.25,40500.0,20.8211,20.88,20.8211,20.8604,40500.0
2012-04-18 13:10:00,21.26,21.27,21.25,21.27,23100.0,20.8702,20.88,20.8604,20.88,23100.0
2012-04-18 13:20:00,21.27,21.28,21.25,21.25,7800.0,20.88,20.8899,20.8604,20.8604,7800.0
2012-04-18 13:30:00,21.24,21.26,21.17,21.17,19100.0,20.8506,20.8702,20.7819,20.7819,19100.0
2012-04-18 13:40:00,21.17,21.18,21.15,21.16,30500.0,20.7819,20.7917,20.7622,20.7721,30500.0
2012-04-18 13:50:00,21.16,21.16,21.09,21.13,68700.0,20.7721,20.7721,20.7033,20.7426,68700.0
2012-04-18 14:00:00,21.13,21.16,21.1,21.11,44100.0,20.7426,20.7721,20.7132,20.723,44100.0
2012-04-18 14:10:00,21.12,21.17,21.11,21.16,18800.0,20.7328,20.7819,20.723,20.7721,18800.0
2012-04-18 14:20:00,21.17,21.24,21.17,21.19,27600.0,20.7819,20.8506,20.7819,20.8015,27600.0
2012-04-18 14:30:00,21.2,21.23,21.2,21.2,41200.0,20.8113,20.8408,20.8113,20.8113,41200.0
2012-04-18 14:40:00,21.2,21.21,21.17,21.17,49800.0,20.8113,20.8211,20.7819,20.7819,49800.0
2012-04-18 14:50:00,21.17,21.21,21.17,21.21,9000.0,20.7819,20.8211,20.7819,20.8211,9000.0
2012-04-18 15:00:00,21.21,21.28,21.21,21.25,33200.0,20.8211,20.8899,20.8211,20.8604,33200.0
2012-04-18 15:10:00,21.24,21.25,21.19,21.19,30200.0,20.8506,20.8604,20.8015,20.8015,30200.0
2012-04-18 15:20:00,21.19,21.22,21.16,21.17,34800.0,20.8015,20.831,20.7721,20.7819,34800.0
2012-04-18 15:30:00,21.17,21.21,21.17,21.17,41500.0,20.7819,20.8211,20.7819,20.7819,41500.0
2012-04-18 15:40:00,21.18,21.2,21.15,21.18,69200.0,20.7917,20.8113,20.7622,20.7917,69200.0
2012-04-18 15:50:00,21.17,21.19,21.13,21.15,77500.0,20.7819,20.8015,20.7426,20.7622,77500.0
2012-04-19 09:30:00,21.18,21.18,21.06,21.13,17200.0,20.7917,20.7917,20.6739,20.7426,17200.0
2012-04-19 09:40:00,21.15,21.21,21.09,21.14,40600.0,20.7622,20.8211,20.7033,20.7524,40600.0
2012-04-19 09:50:00,21.13,21.15,21.05,21.09,47500.0,20.7426,20.7622,20.6641,20.7033,47500.0
2012-04-19 10:00:00,21.09,21.09,20.89,20.96,49500.0,20.7033,20.7033,20.507,20.5757,49500.0
2012-04-19 10:10:00,20.94,20.99,20.9,20.95,32500.0,20.5561,20.6052,20.5168,20.5659,32500.0
2012-04-19 10:20:00,20.95,21.03,20.93,21.02,65400.0,20.5659,20.6444,20.5463,20.6346,65400.0
2012-04-19 10:30:00,21.03,21.21,21.03,21.21,31000.0,20.6444,20.8211,20.6444,20.8211,31000.0
2012-04-19 10:40:00,21.22,21.26,21.15,21.2,19100.0,20.831,20.8702,20.7622,20.8113,19100.0
2012-04-19 10:50:00,21.2,21.25,21.18,21.2,19400.0,20.8113,20.8604,20.7917,20.8113,19400.0
2012-04-19 11:00:00,21.2,21.25,21.19,21.19,45800.0,20.8113,20.8604,20.8015,20.8015,45800.0
2012-04-19 11:10:00,21.2,21.2,21.13,21.15,24200.0,20.8113,20.8113,20.7426,20.7622,24200.0
2012-04-19 11:20:00,21.14,21.17,21.07,21.08,16200.0,20.7524,20.7819,20.6837,20.6935,16200.0
2012-04-19 11:30:00,21.07,21.09,21.0,21.05,71100.0,20.6837,20.7033,20.615,20.6641,71100.0
2012-04-19 11:40:00,21.05,21.15,21.05,21.15,11300.0,20.6641,20.7622,20.6641,20.7622,11300.0
2012-04-19 11:50:00,21.15,21.18,21.13,21.13,24400.0,20.7622,20.7917,20.7426,20.7426,24400.0
2012-04-19 12:00:00,21.13,21.13,20.93,20.97,29300.0,20.7426,20.7426,20.5463,20.5855,29300.0
2012-04-19 12:10:00,20.96,21.0,20.94,20.94,24400.0,20.5757,20.615,20.5561,20.5561,24400.0
2012-04-19 12:20:00,20.95,20.96,20.9,20.91,11100.0,20.5659,20.5757,20.5168,20.5266,11100.0
2012-04-19 12:30:00,20.91,20.95,20.89,20.92,15100.0,20.5266,20.5659,20.507,20.5365,15100.0
2012-04-19 12:40:00,20.91,20.94,20.89,20.9,11900.0,20.5266,20.5561,20.507,20.5168,11900.0
2012-04-19 12:50:00,20.91,20.93,20.88,20.88,24100.0,20.5266,20.5463,20.4972,20.4972,24100.0
2012-04-19 13:00:00,20.89,20.93,20.87,20.88,25500.0,20.507,20.5463,20.4874,20.4972,25500.0
2012-04-19 13:10:00,20.89,20.9,20.84,20.84,45700.0,20.507,20.5168,20.4579,20.4579,45700.0
2012-04-19 13:20:00,20.84,20.86,20.77,20.81,80900.0,20.4579,20.4776,20.3892,20.4285,80900.0
2012-04-19 13:30:00,20.81,20.84,20.78,20.83,48000.0,20.4285,20.4579,20.399,20.4481,48000.0
2012-04-19 13:40:00,20.83,20.84,20.8,20.82,17500.0,20.4481,20.4579,20.4187,20.4383,17500.0
2012-04-19 13:50:00,20.83,20.85,20.73,20.74,30400.0,20.4481,20.4677,20.3499,20.3598,30400.0
2012-04-19 14:00:00,20.73,20.8,20.73,20.75,27800.0,20.3499,20.4187,20.3499,20.3696,27800.0
2012-04-19 14:10:00,20.75,20.77,20.72,20.74,69300.0,20.3696,20.3892,20.3401,20.3598,69300.0
2012-04-19 14:20:00,20.75,20.76,20.67,20.67,62400.0,20.3696,20.3794,20.291,20.291,62400.0
2012-04-19 14:30:00,20.67,20.68,20.61,20.68,51200.0,20.291,20.3009,20.2321,20.3009,51200.0
2012-04-19 14:40:00,20.69,20.73,20.68,20.73,60800.0,20.3107,20.3499,20.3009,20.3499,60800.0
2012-04-19 14:50:00,20.74,20.77,20.71,20.76,22600.0,20.3598,20.3892,20.3303,20.3794,22600.0
2012-04-19 15:00:00,20.76,20.76,20.7,20.72,67400.0,20.3794,20.3794,20.3205,20.3401,67400.0
2012-04-19 15:10:00,20.73,20.74,20.66,20.7,123000.0,20.3499,20.3598,20.2812,20.3205,123000.0
2012-04-19 15:20:00,20.71,20.75,20.7,20.75,106700.0,20.3303,20.3696,20.3205,20.3696,106700.0
2012-04-19 15:30:00,20.74,20.78,20.71,20.78,82400.0,20.3598,20.399,20.3303,20.399,82400.0
2012-04-19 15:40:00,20.78,20.86,20.76,20.84,126600.0,20.399,20.4776,20.3794,20.4579,126600.0
2012-04-19 15:50:00,20.84,20.86,20.77,20.79,249100.0,20.4579,20.4776,20.3892,20.4088,249100.0
2012-04-20 09:30:00,20.86,21.11,20.82,21.11,189100.0,20.4776,20.723,20.4383,20.723,189100.0
2012-04-20 09:40:00,21.12,21.17,20.94,21.06,36100.0,20.7328,20.7819,20.5561,20.6739,36100.0
2012-04-20 09:50:00,21.06,21.1,21.01,21.06,40300.0,20.6739,20.7132,20.6248,20.6739,40300.0
2012-04-20 10:00:00,21.07,21.1,21.03,21.09,47300.0,20.6837,20.7132,20.6444,20.7033,47300.0
2012-04-20 10:10:00,21.08,21.1,21.05,21.1,23000.0,20.6935,20.7132,20.6641,20.7132,23000.0
2012-04-20 10:20:00,21.1,21.16,21.08,21.14,31300.0,20.7132,20.7721,20.6935,20.7524,31300.0
2012-04-20 10:30:00,21.14,21.26,21.14,21.26,27900.0,20.7524,20.8702,20.7524,20.8702,27900.0
2012-04-20 10:40:00,21.26,21.27,21.19,21.2,19100.0,20.8702,20.88,20.8015,20.8113,19100.0
2012-04-20 10:50:00,21.2,21.25,21.18,21.24,18900.0,20.8113,20.8604,20.7917,20.8506,18900.0
2012-04-20 11:00:00,21.24,21.24,21.19,21.2,21400.0,20.8506,20.8506,20.8015,20.8113,21400.0
2012-04-20 11:10:00,21.21,21.28,21.2,21.28,12800.0,20.8211,20.8899,20.8113,20.8899,12800.0
2012-04-20 11:20:00,21.28,21.33,21.28,21.3,29000.0,20.8899,20.9389,20.8899,20.9095,29000.0
2012-04-20 11:30:00,21.3,21.34,21.3,21.3,17900.0,20.9095,20.9488,20.9095,20.9095,17900.0
2012-04-20 11:40:00,21.31,21.34,21.3,21.34,8300.0,20.9193,20.9488,20.9095,20.9488,8300.0
2012-04-20 11:50:00,21.34,21.36,21.33,21.33,18500.0,20.9488,20.9684,20.9389,20.9389,18500.0
2012-04-20 12:00:00,21.34,21.36,21.29,21.32,74500.0,20.9488,20.9684,20.8997,20.9291,74500.0
2012-04-20 12:10:00,21.32,21.32,21.29,21.3,13300.0,20.9291,20.9291,20.8997,20.9095,13300.0
2012-04-20 12:20:00,21.3,21.34,21.3,21.32,14700.0,20.9095,20.9488,20.9095,20.9291,14700.0
2012-04-20 12:30:00,21.32,21.33,21.31,21.33,10600.0,20.9291,20.9389,20.9193,20.9389,10600.0
2012-04-20 12:40:00,21.33,21.33,21.3,21.31,16000.0,20.9389,20.9389,20.9095,20.9193,16000.0
2012-04-20 12:50:00,21.31,21.32,21.29,21.29,13100.0,20.9193,20.9291,20.8997,20.8997,13100.0
2012-04-20 13:00:00,21.3,21.3,21.28,21.3,11200.0,20.9095,20.9095,20.8899,20.9095,11200.0
2012-04-20 13:10:00,21.3,21.32,21.3,21.32,8400.0,20.9095,20.9291,20.9095,20.9291,8400.0
2012-04-20 13:20:00,21.32,21.32,21.27,21.27,14600.0,20.9291,20.9291,20.88,20.88,14600.0
2012-04-20 13:30:00,21.27,21.28,21.24,21.24,21300.0,20.88,20.8899,20.8506,20.8506,21300.0
2012-04-20 13:40:00,21.25,21.25,21.22,21.23,17800.0,20.8604,20.8604,20.831,20.8408,17800.0
2012-04-20 13:50:00,21.23,21.23,21.18,21.21,23300.0,20.8408,20.8408,20.7917,20.8211,23300.0
2012-04-20 14:00:00,21.21,21.21,21.16,21.16,23400.0,20.8211,20.8211,20.7721,20.7721,23400.0
2012-04-20 14:10:00,21.16,21.23,21.16,21.2,21700.0,20.7721,20.8408,20.7721,20.8113,21700.0
2012-04-20 14:20:00,21.2,21.27,21.18,21.25,23700.0,20.8113,20.88,20.7917,20.8604,23700.0
2012-04-20 14:30:00,21.26,21.28,21.25,21.28,16800.0,20.8702,20.8899,20.8604,20.8899,16800.0
2012-04-20 14:40:00,21.28,21.29,21.23,21.24,24500.0,20.8899,20.8997,20.8408,20.8506,24500.0
2012-04-20 14:50:00,21.24,21.25,21.2,21.22,42500.0,20.8506,20.8604,20.8113,20.831,42500.0
2012-04-20 15:00:00,21.22,21.22,21.19,21.2,26800.0,20.831,20.831,20.8015,20.8113,26800.0
2012-04-20 15:10:00,21.19,21.22,21.18,21.21,28100.0,20.8015,20.831,20.7917,20.8211,28100.0
2012-04-20 15:20:00,21.21,21.23,21.18,21.21,31000.0,20.8211,20.8408,20.7917,20.8211,31000.0
2012-04-20 15:30:00,21.18,21.23,21.18,21.23,49800.0,20.7917,20.8408,20.7917,20.8408,49800.0
2012-04-20 15:40:00,21.23,21.24,21.2,21.24,59000.0,20.8408,20.8506,20.8113,20.8506,59000.0
2012-04-20 15:50:00,21.24,21.24,21.2,21.21,86100.0,20.8506,20.8506,20.8113,20.8211,86100.0
2012-04-23 09:30:00,20.93,20.94,20.77,20.91,33700.0,20.5463,20.5561,20.3892,20.5266,33700.0
2012-04-23 09:40:00,20.93,20.95,20.81,20.84,77600.0,20.5463,20.5659,20.4285,20.4579,77600.0
2012-04-23 09:50:00,20.83,20.83,20.74,20.75,72900.0,20.4481,20.4481,20.3598,20.3696,72900.0
2012-04-23 10:00:00,20.75,20.75,20.69,20.73,67800.0,20.3696,20.3696,20.3107,20.3499,67800.0
2012-04-23 10:10:00,20.72,20.75,20.7,20.7,28500.0,20.3401,20.3696,20.3205,20.3205,28500.0
2012-04-23 10:20:00,20.7,20.74,20.68,20.73,32900.0,20.3205,20.3598,20.3009,20.3499,32900.0
2012-04-23 10:30:00,20.73,20.76,20.68,20.76,35700.0,20.3499,20.3794,20.3009,20.3794,35700.0
2012-04-23 10:40:00,20.75,20.75,20.69,20.73,54900.0,20.3696,20.3696,20.3107,20.3499,54900.0
2012-04-23 10:50:00,20.74,20.78,20.69,20.73,86000.0,20.3598,20.399,20.3107,20.3499,86000.0
2012-04-23 11:00:00,20.73,20.77,20.71,20.75,71100.0,20.3499,20.3892,20.3303,20.3696,71100.0
2012-04-23 11:10:00,20.74,20.78,20.72,20.73,39600.0,20.3598,20.399,20.3401,20.3499,39600.0
2012-04-23 11:20:00,20.73,20.74,20.7,20.71,33800.0,20.3499,20.3598,20.3205,20.3303,33800.0
2012-04-23 11:30:00,20.72,20.74,20.7,20.71,84500.0,20.3401,20.3598,20.3205,20.3303,84500.0
2012-04-23 11:40:00,20.71,20.72,20.67,20.68,17700.0,20.3303,20.3401,20.291,20.3009,17700.0
2012-04-23 11:50:00,20.68,20.72,20.67,20.71,17400.0,20.3009,20.3401,20.291,20.3303,17400.0
2012-04-23 12:00:00,20.71,20.76,20.7,20.73,17400.0,20.3303,20.3794,20.3205,20.3499,17400.0
2012-04-23 12:10:00,20.73,20.73,20.69,20.73,59000.0,20.3499,20.3499,20.3107,20.3499,59000.0
2012-04-23 12:20:00,20.73,20.76,20.72,20.75,48900.0,20.3499,20.3794,20.3401,20.3696,48900.0
2012-04-23 12:30:00,20.75,20.75,20.71,20.72,21600.0,20.3696,20.3696,20.3303,20.3401,21600.0
2012-04-23 12:40:00,20.73,20.73,20.67,20.68,49100.0,20.3499,20.3499,20.291,20.3009,49100.0
2012-04-23 12:50:00,20.69,20.71,20.69,20.7,14900.0,20.3107,20.3303,20.3107,20.3205,14900.0
2012-04-23 13:00:00,20.7,20.7,20.68,20.7,15400.0,20.3205,20.3205,20.3009,20.3205,15400.0
2012-04-23 13:10:00,20.71,20.73,20.7,20.73,60400.0,20.3303,20.3499,20.3205,20.3499,60400.0
2012-04-23 13:20:00,20.73,20.77,20.72,20.75,9900.0,20.3499,20.3892,20.3401,20.3696,9900.0
2012-04-23 13:30:00,20.76,20.77,20.74,20.76,15400.0,20.3794,20.3892,20.3598,20.3794,15400.0
2012-04-23 13:40:00,20.77,20.78,20.74,20.75,22700.0,20.3892,20.399,20.3598,20.3696,22700.0
2012-04-23 13:50:00,20.75,20.8,20.75,20.8,17700.0,20.3696,20.4187,20.3696,20.4187,17700.0
2012-04-23 14:00:00,20.79,20.8,20.75,20.77,40800.0,20.4088,20.4187,20.3696,20.3892,40800.0
2012-04-23 14:10:00,20.77,20.85,20.76,20.85,15000.0,20.3892,20.4677,20.3794,20.4677,15000.0
2012-04-23 14:20:00,20.85,20.89,20.84,20.88,44300.0,20.4677,20.507,20.4579,20.4972,44300.0
2012-04-23 14:30:00,20.89,20.92,20.89,20.9,14900.0,20.507,20.5365,20.507,20.5168,14900.0
2012-04-23 14:40:00,20.9,20.91,20.82,20.85,24100.0,20.5168,20.5266,20.4383,20.4677,24100.0
2012-04-23 14:50:00,20.84,20.85,20.79,20.79,16100.0,20.4579,20.4677,20.4088,20.4088,16100.0
2012-04-23 15:00:00,20.8,20.85,20.79,20.8,37800.0,20.4187,20.4677,20.4088,20.4187,37800.0
2012-04-23 15:10:00,20.8,20.84,20.8,20.83,27800.0,20.4187,20.4579,20.4187,20.4481,27800.0
2012-04-23 15:20:00,20.84,20.85,20.8,20.82,23400.0,20.4579,20.4677,20.4187,20.4383,23400.0
2012-04-23 15:30:00,20.82,20.84,20.8,20.82,43400.0,20.4383,20.4579,20.4187,20.4383,43400.0
2012-04-23 15:40:00,20.82,20.82,20.78,20.8,60600.0,20.4383,20.4383,20.399,20.4187,60600.0
2012-04-23 15:50:00,20.79,20.85,20.79,20.83,99400.0,20.4088,20.4677,20.4088,20.4481,99400.0
2012-04-24 09:30:00,20.89,21.05,20.83,20.96,49600.0,20.507,20.6641,20.4481,20.5757,49600.0
2012-04-24 09:40:00,20.94,21.02,20.86,21.02,26300.0,20.5561,20.6346,20.4776,20.6346,26300.0
2012-04-24 09:50:00,21.02,21.08,20.9,20.93,70000.0,20.6346,20.6935,20.5168,20.5463,70000.0
2012-04-24 10:00:00,20.97,21.14,20.96,21.1,38400.0,20.5855,20.7524,20.5757,20.7132,38400.0
2012-04-24 10:10:00,21.11,21.15,21.09,21.09,14800.0,20.723,20.7622,20.7033,20.7033,14800.0
2012-04-24 10:20:00,21.08,21.11,21.05,21.1,10800.0,20.6935,20.723,20.6641,20.7132,10800.0
2012-04-24 10:30:00,21.09,21.12,21.03,21.06,57900.0,20.7033,20.7328,20.6444,20.6739,57900.0
2012-04-24 10:40:00,21.06,21.11,21.05,21.09,15100.0,20.6739,20.723,20.6641,20.7033,15100.0
2012-04-24 10:50:00,21.08,21.11,21.01,21.07,42800.0,20.6935,20.723,20.6248,20.6837,42800.0
2012-04-24 11:00:00,21.07,21.08,21.01,21.06,35100.0,20.6837,20.6935,20.6248,20.6739,35100.0
2012-04-24 11:10:00,21.06,21.15,21.06,21.12,18700.0,20.6739,20.7622,20.6739,20.7328,18700.0
2012-04-24 11:20:00,21.12,21.15,21.11,21.13,10800.0,20.7328,20.7622,20.723,20.7426,10800.0
2012-04-24 11:30:00,21.13,21.15,21.09,21.11,37400.0,20.7426,20.7622,20.7033,20.723,37400.0
2012-04-24 11:40:00,21.11,21.14,21.11,21.13,10300.0,20.723,20.7524,20.723,20.7426,10300.0
2012-04-24 11:50:00,21.14,21.15,21.12,21.14,8700.0,20.7524,20.7622,20.7328,20.7524,8700.0
2012-04-24 12:00:00,21.14,21.14,21.11,21.13,9800.0,20.7524,20.7524,20.723,20.7426,9800.0
2012-04-24 12:10:00,21.12,21.13,21.05,21.06,8600.0,20.7328,20.7426,20.6641,20.6739,8600.0
2012-04-24 12:20:00,21.07,21.09,21.05,21.09,10400.0,20.6837,20.7033,20.6641,20.7033,10400.0
2012-04-24 12:30:00,21.09,21.1,21.05,21.05,35900.0,20.7033,20.7132,20.6641,20.6641,35900.0
2012-04-24 12:40:00,21.05,21.06,21.04,21.04,5200.0,20.6641,20.6739,20.6543,20.6543,5200.0
2012-04-24 12:50:00,21.04,21.06,21.02,21.04,51400.0,20.6543,20.6739,20.6346,20.6543,51400.0
2012-04-24 13:00:00,21.04,21.06,21.03,21.06,9200.0,20.6543,20.6739,20.6444,20.6739,9200.0
2012-04-24 13:10:00,21.07,21.08,21.05,21.07,18400.0,20.6837,20.6935,20.6641,20.6837,18400.0
2012-04-24 13:20:00,21.08,21.09,21.06,21.06,12800.0,20.6935,20.7033,20.6739,20.6739,12800.0
2012-04-24 13:30:00,21.06,21.1,21.06,21.08,18300.0,20.6739,20.7132,20.6739,20.6935,18300.0
2012-04-24 13:40:00,21.07,21.09,21.05,21.09,7300.0,20.6837,20.7033,20.6641,20.7033,7300.0
2012-04-24 13:50:00,21.09,21.1,21.04,21.05,84200.0,20.7033,20.7132,20.6543,20.6641,84200.0
2012-04-24 14:00:00,21.05,21.08,21.02,21.05,46900.0,20.6641,20.6935,20.6346,20.6641,46900.0
2012-04-24 14:10:00,21.04,21.05,21.02,21.02,5600.0,20.6543,20.6641,20.6346,20.6346,5600.0
2012-04-24 14:20:00,21.02,21.04,20.99,21.04,47700.0,20.6346,20.6543,20.6052,20.6543,47700.0
2012-04-24 14:30:00,21.03,21.04,21.0,21.03,19900.0,20.6444,20.6543,20.615,20.6444,19900.0
2012-04-24 14:40:00,21.04,21.05,21.02,21.03,69100.0,20.6543,20.6641,20.6346,20.6444,69100.0
2012-04-24 14:50:00,21.03,21.03,20.99,21.0,22600.0,20.6444,20.6444,20.6052,20.615,22600.0
2012-04-24 15:00:00,21.01,21.04,21.0,21.04,18500.0,20.6248,20.6543,20.615,20.6543,18500.0
2012-04-24 15:10:00,21.04,21.07,21.02,21.03,35600.0,20.6543,20.6837,20.6346,20.6444,35600.0
2012-04-24 15:20:00,21.04,21.07,20.99,21.01,43500.0,20.6543,20.6837,20.6052,20.6248,43500.0
2012-04-24 15:30:00,21.0,21.07,21.0,21.05,34800.0,20.615,20.6837,20.615,20.6641,34800.0
2012-04-24 15:40:00,21.06,21.1,21.05,21.06,42300.0,20.6739,20.7132,20.6641,20.6739,42300.0
2012-04-24 15:50:00,21.06,21.1,21.05,21.08,112500.0,20.6739,20.7132,20.6641,20.6935,112500.0
2012-04-25 09:30:00,21.32,21.46,21.32,21.46,21700.0,20.9291,21.0666,20.9291,21.0666,21700.0
2012-04-25 09:40:00,21.47,21.49,21.33,21.44,57200.0,21.0764,21.096,20.9389,21.0469,57200.0
2012-04-25 09:50:00,21.44,21.46,21.37,21.44,19700.0,21.0469,21.0666,20.9782,21.0469,19700.0
2012-04-25 10:00:00,21.43,21.45,21.34,21.35,67700.0,21.0371,21.0567,20.9488,20.9586,67700.0
2012-04-25 10:10:00,21.35,21.39,21.33,21.39,15400.0,20.9586,20.9978,20.9389,20.9978,15400.0
2012-04-25 10:20:00,21.39,21.4,21.32,21.35,24100.0,20.9978,21.0077,20.9291,20.9586,24100.0
2012-04-25 10:30:00,21.35,21.36,21.31,21.31,42800.0,20.9586,20.9684,20.9193,20.9193,42800.0
2012-04-25 10:40:00,21.32,21.33,21.29,21.3,11400.0,20.9291,20.9389,20.8997,20.9095,11400.0
2012-04-25 10:50:00,21.3,21.32,21.26,21.27,53300.0,20.9095,20.9291,20.8702,20.88,53300.0
2012-04-25 11:00:00,21.26,21.26,21.22,21.24,11600.0,20.8702,20.8702,20.831,20.8506,11600.0
2012-04-25 11:10:00,21.25,21.25,21.23,21.24,18900.0,20.8604,20.8604,20.8408,20.8506,18900.0
2012-04-25 11:20:00,21.24,21.3,21.24,21.28,57000.0,20.8506,20.9095,20.8506,20.8899,57000.0
2012-04-25 11:30:00,21.28,21.34,21.28,21.33,38100.0,20.8899,20.9488,20.8899,20.9389,38100.0
2012-04-25 11:40:00,21.33,21.35,21.31,21.32,7500.0,20.9389,20.9586,20.9193,20.9291,7500.0
2012-04-25 11:50:00,21.31,21.35,21.31,21.35,6200.0,20.9193,20.9586,20.9193,20.9586,6200.0
2012-04-25 12:00:00,21.35,21.41,21.34,21.41,48900.0,20.9586,21.0175,20.9488,21.0175,48900.0
2012-04-25 12:10:00,21.41,21.45,21.41,21.42,15100.0,21.0175,21.0567,21.0175,21.0273,15100.0
2012-04-25 12:20:00,21.42,21.49,21.41,21.48,40100.0,21.0273,21.096,21.0175,21.0862,40100.0
2012-04-25 12:30:00,21.48,21.48,21.42,21.44,34700.0,21.0862,21.0862,21.0273,21.0469,34700.0
2012-04-25 12:40:00,21.44,21.47,21.43,21.43,17000.0,21.0469,21.0764,21.0371,21.0371,17000.0
2012-04-25 12:50:00,21.43,21.46,21.41,21.46,12000.0,21.0371,21.0666,21.0175,21.0666,12000.0
2012-04-25 13:00:00,21.45,21.48,21.43,21.47,48300.0,21.0567,21.0862,21.0371,21.0764,48300.0
2012-04-25 13:10:00,21.46,21.46,21.41,21.43,15200.0,21.0666,21.0666,21.0175,21.0371,15200.0
2012-04-25 13:20:00,21.43,21.45,21.42,21.45,12700.0,21.0371,21.0567,21.0273,21.0567,12700.0
2012-04-25 13:30:00,21.44,21.46,21.43,21.46,11600.0,21.0469,21.0666,21.0371,21.0666,11600.0
2012-04-25 13:40:00,21.45,21.5,21.45,21.48,69300.0,21.0567,21.1058,21.0567,21.0862,69300.0
2012-04-25 13:50:00,21.49,21.53,21.48,21.48,25000.0,21.096,21.1353,21.0862,21.0862,25000.0
2012-04-25 14:00:00,21.48,21.48,21.42,21.43,30100.0,21.0862,21.0862,21.0273,21.0371,30100.0
2012-04-25 14:10:00,21.44,21.47,21.44,21.47,10400.0,21.0469,21.0764,21.0469,21.0764,10400.0
2012-04-25 14:20:00,21.48,21.57,21.46,21.54,30800.0,21.0862,21.1745,21.0666,21.1451,30800.0
2012-04-25 14:30:00,21.54,21.55,21.46,21.49,17800.0,21.1451,21.1549,21.0666,21.096,17800.0
2012-04-25 14:40:00,21.48,21.48,21.45,21.48,14600.0,21.0862,21.0862,21.0567,21.0862,14600.0
2012-04-25 14:50:00,21.48,21.51,21.47,21.5,34500.0,21.0862,21.1156,21.0764,21.1058,34500.0
2012-04-25 15:00:00,21.51,21.55,21.49,21.51,78800.0,21.1156,21.1549,21.096,21.1156,78800.0
2012-04-25 15:10:00,21.51,21.51,21.46,21.48,35200.0,21.1156,21.1156,21.0666,21.0862,35200.0
2012-04-25 15:20:00,21.47,21.48,21.42,21.42,22200.0,21.0764,21.0862,21.0273,21.0273,22200.0
2012-04-25 15:30:00,21.42,21.47,21.42,21.45,29400.0,21.0273,21.0764,21.0273,21.0567,29400.0
2012-04-25 15:40:00,21.46,21.49,21.43,21.45,60300.0,21.0666,21.096,21.0371,21.0567,60300.0
2012-04-25 15:50:00,21.46,21.47,21.43,21.44,103100.0,21.0666,21.0764,21.0371,21.0469,103100.0
2012-04-26 09:30:00,21.41,21.48,21.23,21.45,11200.0,21.0175,21.0862,20.8408,21.0567,11200.0
2012-04-26 09:40:00,21.46,21.5,21.4,21.41,9500.0,21.0666,21.1058,21.0077,21.0175,9500.0
2012-04-26 09:50:00,21.42,21.47,21.38,21.39,13800.0,21.0273,21.0764,20.988,20.9978,13800.0
2012-04-26 10:00:00,21.4,21.55,21.4,21.54,16400.0,21.0077,21.1549,21.0077,21.1451,16400.0
2012-04-26 10:10:00,21.53,21.59,21.51,21.57,10000.0,21.1353,21.1942,21.1156,21.1745,10000.0
2012-04-26 10:20:00,21.58,21.58,21.52,21.52,6300.0,21.1844,21.1844,21.1255,21.1255,6300.0
2012-04-26 10:30:00,21.51,21.51,21.45,21.48,11100.0,21.1156,21.1156,21.0567,21.0862,11100.0
2012-04-26 10:40:00,21.48,21.53,21.45,21.51,11800.0,21.0862,21.1353,21.0567,21.1156,11800.0
2012-04-26 10:50:00,21.5,21.5,21.42,21.45,9500.0,21.1058,21.1058,21.0273,21.0567,9500.0
2012-04-26 11:00:00,21.44,21.48,21.44,21.45,8400.0,21.0469,21.0862,21.0469,21.0567,8400.0
2012-04-26 11:10:00,21.45,21.48,21.43,21.47,25600.0,21.0567,21.0862,21.0371,21.0764,25600.0
2012-04-26 11:20:00,21.47,21.5,21.45,21.48,34600.0,21.0764,21.1058,21.0567,21.0862,34600.0
2012-04-26 11:30:00,21.48,21.5,21.46,21.47,30800.0,21.0862,21.1058,21.0666,21.0764,30800.0
2012-04-26 11:40:00,21.47,21.49,21.47,21.48,5500.0,21.0764,21.096,21.0764,21.0862,5500.0
2012-04-26 11:50:00,21.48,21.5,21.47,21.48,5900.0,21.0862,21.1058,21.0764,21.0862,5900.0
2012-04-26 12:00:00,21.47,21.52,21.47,21.52,12300.0,21.0764,21.1255,21.0764,21.1255,12300.0
2012-04-26 12:10:00,21.51,21.55,21.5,21.51,59000.0,21.1156,21.1549,21.1058,21.1156,59000.0
2012-04-26 12:20:00,21.52,21.54,21.5,21.53,15300.0,21.1255,21.1451,21.1058,21.1353,15300.0
2012-04-26 12:30:00,21.52,21.53,21.5,21.5,2300.0,21.1255,21.1353,21.1058,21.1058,2300.0
2012-04-26 12:40:00,21.51,21.53,21.51,21.51,5100.0,21.1156,21.1353,21.1156,21.1156,5100.0
2012-04-26 12:50:00,21.52,21.56,21.52,21.56,8000.0,21.1255,21.1647,21.1255,21.1647,8000.0
2012-04-26 13:00:00,21.56,21.57,21.54,21.55,8600.0,21.1647,21.1745,21.1451,21.1549,8600.0
2012-04-26 13:10:00,21.54,21.57,21.53,21.56,8200.0,21.1451,21.1745,21.1353,21.1647,8200.0
2012-04-26 13:20:00,21.56,21.56,21.54,21.55,6600.0,21.1647,21.1647,21.1451,21.1549,6600.0
2012-04-26 13:30:00,21.55,21.61,21.55,21.61,7500.0,21.1549,21.2138,21.1549,21.2138,7500.0
2012-04-26 13:40:00,21.61,21.62,21.59,21.61,9700.0,21.2138,21.2236,21.1942,21.2138,9700.0
2012-04-26 13:50:00,21.6,21.62,21.59,21.59,22700.0,21.204,21.2236,21.1942,21.1942,22700.0
2012-04-26 14:00:00,21.6,21.61,21.58,21.59,23300.0,21.204,21.2138,21.1844,21.1942,23300.0
2012-04-26 14:10:00,21.59,21.62,21.57,21.62,18100.0,21.1942,21.2236,21.1745,21.2236,18100.0
2012-04-26 14:20:00,21.62,21.66,21.62,21.64,10300.0,21.2236,21.2629,21.2236,21.2433,10300.0
2012-04-26 14:30:00,21.65,21.65,21.63,21.64,6300.0,21.2531,21.2531,21.2334,21.2433,6300.0
2012-04-26 14:40:00,21.64,21.65,21.6,21.62,31600.0,21.2433,21.2531,21.204,21.2236,31600.0
2012-04-26 14:50:00,21.62,21.62,21.6,21.62,7900.0,21.2236,21.2236,21.204,21.2236,7900.0
2012-04-26 15:00:00,21.62,21.62,21.59,21.6,13500.0,21.2236,21.2236,21.1942,21.204,13500.0
2012-04-26 15:10:00,21.59,21.63,21.59,21.62,41000.0,21.1942,21.2334,21.1942,21.2236,41000.0
2012-04-26 15:20:00,21.62,21.63,21.6,21.61,21400.0,21.2236,21.2334,21.204,21.2138,21400.0
2012-04-26 15:30:00,21.6,21.62,21.59,21.59,27900.0,21.204,21.2236,21.1942,21.1942,27900.0
2012-04-26 15:40:00,21.6,21.63,21.58,21.62,52400.0,21.204,21.2334,21.1844,21.2236,52400.0
2012-04-26 15:50:00,21.61,21.63,21.6,21.62,88600.0,21.2138,21.2334,21.204,21.2236,88600.0
2012-04-27 09:30:00,21.75,21.89,21.74,21.89,41100.0,21.3512,21.4887,21.3414,21.4887,41100.0
2012-04-27 09:40:00,21.9,21.93,21.78,21.8,130400.0,21.4985,21.5279,21.3807,21.4003,130400.0
2012-04-27 09:50:00,21.79,21.79,21.68,21.76,14000.0,21.3905,21.3905,21.2825,21.3611,14000.0
2012-04-27 10:00:00,21.76,21.76,21.72,21.76,39000.0,21.3611,21.3611,21.3218,21.3611,39000.0
2012-04-27 10:10:00,21.76,21.79,21.74,21.79,31200.0,21.3611,21.3905,21.3414,21.3905,31200.0
2012-04-27 10:20:00,21.78,21.8,21.74,21.77,20500.0,21.3807,21.4003,21.3414,21.3709,20500.0
2012-04-27 10:30:00,21.77,21.84,21.74,21.82,25700.0,21.3709,21.4396,21.3414,21.42,25700.0
2012-04-27 10:40:00,21.82,21.84,21.8,21.84,54700.0,21.42,21.4396,21.4003,21.4396,54700.0
2012-04-27 10:50:00,21.84,21.91,21.84,21.89,21400.0,21.4396,21.5083,21.4396,21.4887,21400.0
2012-04-27 11:00:00,21.89,21.92,21.86,21.92,22800.0,21.4887,21.5181,21.4592,21.5181,22800.0
2012-04-27 11:10:00,21.92,21.95,21.92,21.93,14900.0,21.5181,21.5476,21.5181,21.5279,14900.0
2012-04-27 11:20:00,21.93,21.98,21.92,21.95,20700.0,21.5279,21.577,21.5181,21.5476,20700.0
2012-04-27 11:30:00,21.94,22.06,21.94,22.06,60600.0,21.5378,21.6556,21.5378,21.6556,60600.0
2012-04-27 11:40:00,22.06,22.09,22.04,22.07,19800.0,21.6556,21.685,21.6359,21.6654,19800.0
2012-04-27 11:50:00,22.06,22.11,22.06,22.1,32100.0,21.6556,21.7046,21.6556,21.6948,32100.0
2012-04-27 12:00:00,22.1,22.11,22.09,22.1,13400.0,21.6948,21.7046,21.685,21.6948,13400.0
2012-04-27 12:10:00,22.1,22.12,22.09,22.1,9200.0,21.6948,21.7145,21.685,21.6948,9200.0
2012-04-27 12:20:00,22.1,22.11,22.07,22.11,89100.0,21.6948,21.7046,21.6654,21.7046,89100.0
2012-04-27 12:30:00,22.11,22.15,22.1,22.1,31500.0,21.7046,21.7439,21.6948,21.6948,31500.0
2012-04-27 12:40:00,22.1,22.12,22.09,22.11,35000.0,21.6948,21.7145,21.685,21.7046,35000.0
2012-04-27 12:50:00,22.1,22.1,22.08,22.08,5000.0,21.6948,21.6948,21.6752,21.6752,5000.0
2012-04-27 13:00:00,22.08,22.11,22.07,22.09,18800.0,21.6752,21.7046,21.6654,21.685,18800.0
2012-04-27 13:10:00,22.08,22.1,22.07,22.09,21900.0,21.6752,21.6948,21.6654,21.685,21900.0
2012-04-27 13:20:00,22.09,22.11,22.08,22.11,11600.0,21.685,21.7046,21.6752,21.7046,11600.0
2012-04-27 13:30:00,22.11,22.19,22.11,22.15,26500.0,21.7046,21.7832,21.7046,21.7439,26500.0
2012-04-27 13:40:00,22.15,22.2,22.15,22.2,46700.0,21.7439,21.793,21.7439,21.793,46700.0
2012-04-27 13:50:00,22.2,22.22,22.16,22.16,115000.0,21.793,21.8126,21.7537,21.7537,115000.0
2012-04-27 14:00:00,22.15,22.15,22.09,22.09,27500.0,21.7439,21.7439,21.685,21.685,27500.0
2012-04-27 14:10:00,22.08,22.09,22.08,22.08,4200.0,21.6752,21.685,21.6752,21.6752,4200.0
2012-04-27 14:20:00,22.07,22.07,22.02,22.02,11900.0,21.6654,21.6654,21.6163,21.6163,11900.0
2012-04-27 14:30:00,22.01,22.07,22.0,22.07,31800.0,21.6065,21.6654,21.5967,21.6654,31800.0
2012-04-27 14:40:00,22.07,22.11,22.05,22.1,25800.0,21.6654,21.7046,21.6457,21.6948,25800.0
2012-04-27 14:50:00,22.11,22.12,22.08,22.09,13000.0,21.7046,21.7145,21.6752,21.685,13000.0
2012-04-27 15:00:00,22.09,22.1,22.04,22.08,18600.0,21.685,21.6948,21.6359,21.6752,18600.0
2012-04-27 15:10:00,22.08,22.11,22.06,22.07,30600.0,21.6752,21.7046,21.6556,21.6654,30600.0
2012-04-27 15:20:00,22.07,22.08,22.04,22.05,23200.0,21.6654,21.6752,21.6359,21.6457,23200.0
2012-04-27 15:30:00,22.05,22.07,22.04,22.07,47200.0,21.6457,21.6654,21.6359,21.6654,47200.0
2012-04-27 15:40:00,22.07,22.11,22.05,22.05,77700.0,21.6654,21.7046,21.6457,21.6457,77700.0
2012-04-27 15:50:00,22.06,22.06,22.01,22.05,216300.0,21.6556,21.6556,21.6065,21.6457,216300.0
2012-04-30 09:30:00,22.0,22.0,21.92,21.93,43500.0,21.5967,21.5967,21.5181,21.5279,43500.0
2012-04-30 09:40:00,21.94,21.96,21.75,21.85,122900.0,21.5378,21.5574,21.3512,21.4494,122900.0
2012-04-30 09:50:00,21.85,21.89,21.8,21.88,108800.0,21.4494,21.4887,21.4003,21.4789,108800.0
2012-04-30 10:00:00,21.88,21.98,21.86,21.98,36900.0,21.4789,21.577,21.4592,21.577,36900.0
2012-04-30 10:10:00,21.97,22.04,21.94,22.0,21300.0,21.5672,21.6359,21.5378,21.5967,21300.0
2012-04-30 10:20:00,21.99,22.02,21.97,21.98,16100.0,21.5868,21.6163,21.5672,21.577,16100.0
2012-04-30 10:30:00,21.98,21.99,21.94,21.95,15400.0,21.577,21.5868,21.5378,21.5476,15400.0
2012-04-30 10:40:00,21.96,21.97,21.87,21.88,14800.0,21.5574,21.5672,21.469,21.4789,14800.0
2012-04-30 10:50:00,21.88,21.89,21.85,21.88,20200.0,21.4789,21.4887,21.4494,21.4789,20200.0
2012-04-30 11:00:00,21.88,21.95,21.88,21.95,49800.0,21.4789,21.5476,21.4789,21.5476,49800.0
2012-04-30 11:10:00,21.95,21.95,21.93,21.95,18200.0,21.5476,21.5476,21.5279,21.5476,18200.0
2012-04-30 11:20:00,21.95,21.97,21.91,21.91,23200.0,21.5476,21.5672,21.5083,21.5083,23200.0
2012-04-30 11:30:00,21.92,21.93,21.85,21.86,10700.0,21.5181,21.5279,21.4494,21.4592,10700.0
2012-04-30 11:40:00,21.86,21.87,21.83,21.83,12700.0,21.4592,21.469,21.4298,21.4298,12700.0
2012-04-30 11:50:00,21.84,21.96,21.83,21.95,78900.0,21.4396,21.5574,21.4298,21.5476,78900.0
2012-04-30 12:00:00,21.95,21.96,21.94,21.95,53100.0,21.5476,21.5574,21.5378,21.5476,53100.0
2012-04-30 12:10:00,21.95,21.96,21.94,21.95,19800.0,21.5476,21.5574,21.5378,21.5476,19800.0
2012-04-30 12:20:00,21.96,21.96,21.94,21.95,16900.0,21.5574,21.5574,21.5378,21.5476,16900.0
2012-04-30 12:30:00,21.96,22.03,21.96,22.03,48300.0,21.5574,21.6261,21.5574,21.6261,48300.0
2012-04-30 12:40:00,22.03,22.04,22.0,22.01,11100.0,21.6261,21.6359,21.5967,21.6065,11100.0
2012-04-30 12:50:00,22.01,22.01,21.99,22.01,22600.0,21.6065,21.6065,21.5868,21.6065,22600.0
2012-04-30 13:00:00,22.01,22.01,21.99,21.99,8200.0,21.6065,21.6065,21.5868,21.5868,8200.0
2012-04-30 13:10:00,22.0,22.0,21.99,22.0,8200.0,21.5967,21.5967,21.5868,21.5967,8200.0
2012-04-30 13:20:00,21.99,22.01,21.99,21.99,24700.0,21.5868,21.6065,21.5868,21.5868,24700.0
2012-04-30 13:30:00,21.99,22.0,21.96,21.96,10800.0,21.5868,21.5967,21.5574,21.5574,10800.0
2012-04-30 13:40:00,21.97,21.97,21.95,21.95,17400.0,21.5672,21.5672,21.5476,21.5476,17400.0
2012-04-30 13:50:00,21.96,21.99,21.95,21.99,36400.0,21.5574,21.5868,21.5476,21.5868,36400.0
2012-04-30 14:00:00,21.99,22.03,21.96,22.03,40000.0,21.5868,21.6261,21.5574,21.6261,40000.0
2012-04-30 14:10:00,22.02,22.06,22.0,22.06,56900.0,21.6163,21.6556,21.5967,21.6556,56900.0
2012-04-30 14:20:00,22.06,22.06,22.0,22.0,24100.0,21.6556,21.6556,21.5967,21.5967,24100.0
2012-04-30 14:30:00,22.0,22.01,21.99,22.0,35100.0,21.5967,21.6065,21.5868,21.5967,35100.0
2012-04-30 14:40:00,22.0,22.01,22.0,22.0,16800.0,21.5967,21.6065,21.5967,21.5967,16800.0
2012-04-30 14:50:00,22.0,22.02,22.0,22.01,20800.0,21.5967,21.6163,21.5967,21.6065,20800.0
2012-04-30 15:00:00,22.01,22.08,22.01,22.05,59900.0,21.6065,21.6752,21.6065,21.6457,59900.0
2012-04-30 15:10:00,22.04,22.06,22.02,22.02,37300.0,21.6359,21.6556,21.6163,21.6163,37300.0
2012-04-30 15:20:00,22.02,22.06,22.02,22.05,60700.0,21.6163,21.6556,21.6163,21.6457,60700.0
2012-04-30 15:30:00,22.04,22.11,22.03,22.11,112400.0,21.6359,21.7046,21.6261,21.7046,112400.0
2012-04-30 15:40:00,22.1,22.19,22.1,22.14,136500.0,21.6948,21.7832,21.6948,21.7341,136500.0
2012-04-30 15:50:00,22.14,22.17,22.11,22.11,216700.0,21.7341,21.7635,21.7046,21.7046,216700.0
2012-05-01 09:30:00,22.1,22.1,21.98,22.04,28800.0,21.6948,21.6948,21.577,21.6359,28800.0
2012-05-01 09:40:00,22.05,22.08,21.99,22.0,33800.0,21.6457,21.6752,21.5868,21.5967,33800.0
2012-05-01 09:50:00,22.01,22.02,21.95,21.96,35800.0,21.6065,21.6163,21.5476,21.5574,35800.0
2012-05-01 10:00:00,21.97,22.24,21.96,22.18,57900.0,21.5672,21.8323,21.5574,21.7734,57900.0
2012-05-01 10:10:00,22.17,22.24,22.16,22.24,24000.0,21.7635,21.8323,21.7537,21.8323,24000.0
2012-05-01 10:20:00,22.24,22.24,22.22,22.22,27200.0,21.8323,21.8323,21.8126,21.8126,27200.0
2012-05-01 10:30:00,22.23,22.28,22.23,22.26,45500.0,21.8224,21.8715,21.8224,21.8519,45500.0
2012-05-01 10:40:00,22.27,22.31,22.27,22.29,12800.0,21.8617,21.901,21.8617,21.8813,12800.0
2012-05-01 10:50:00,22.29,22.33,22.29,22.33,20700.0,21.8813,21.9206,21.8813,21.9206,20700.0
2012-05-01 11:00:00,22.33,22.35,22.32,22.32,23300.0,21.9206,21.9402,21.9108,21.9108,23300.0
2012-05-01 11:10:00,22.32,22.35,22.31,22.33,33200.0,21.9108,21.9402,21.901,21.9206,33200.0
2012-05-01 11:20:00,22.32,22.35,22.32,22.34,17300.0,21.9108,21.9402,21.9108,21.9304,17300.0
2012-05-01 11:30:00,22.34,22.34,22.32,22.32,8300.0,21.9304,21.9304,21.9108,21.9108,8300.0
2012-05-01 11:40:00,22.31,22.35,22.29,22.34,25500.0,21.901,21.9402,21.8813,21.9304,25500.0
2012-05-01 11:50:00,22.34,22.4,22.34,22.38,20000.0,21.9304,21.9893,21.9304,21.9697,20000.0
2012-05-01 12:00:00,22.38,22.38,22.32,22.32,10100.0,21.9697,21.9697,21.9108,21.9108,10100.0
2012-05-01 12:10:00,22.33,22.33,22.31,22.31,6200.0,21.9206,21.9206,21.901,21.901,6200.0
2012-05-01 12:20:00,22.32,22.35,22.31,22.33,68600.0,21.9108,21.9402,21.901,21.9206,68600.0
2012-05-01 12:30:00,22.34,22.36,22.33,22.34,10900.0,21.9304,21.9501,21.9206,21.9304,10900.0
2012-05-01 12:40:00,22.35,22.35,22.33,22.33,8000.0,21.9402,21.9402,21.9206,21.9206,8000.0
2012-05-01 12:50:00,22.32,22.33,22.3,22.3,5100.0,21.9108,21.9206,21.8912,21.8912,5100.0
2012-05-01 13:00:00,22.3,22.33,22.29,22.32,19000.0,21.8912,21.9206,21.8813,21.9108,19000.0
2012-05-01 13:10:00,22.32,22.33,22.31,22.32,13400.0,21.9108,21.9206,21.901,21.9108,13400.0
2012-05-01 13:20:00,22.32,22.33,22.31,22.33,5600.0,21.9108,21.9206,21.901,21.9206,5600.0
2012-05-01 13:30:00,22.33,22.42,22.32,22.42,85400.0,21.9206,22.009,21.9108,22.009,85400.0
2012-05-01 13:40:00,22.41,22.42,22.38,22.39,8900.0,21.9991,22.009,21.9697,21.9795,8900.0
2012-05-01 13:50:00,22.39,22.42,22.37,22.39,57800.0,21.9795,22.009,21.9599,21.9795,57800.0
2012-05-01 14:00:00,22.39,22.39,22.36,22.36,20900.0,21.9795,21.9795,21.9501,21.9501,20900.0
2012-05-01 14:10:00,22.36,22.4,22.35,22.38,27700.0,21.9501,21.9893,21.9402,21.9697,27700.0
2012-05-01 14:20:00,22.39,22.4,22.35,22.37,58000.0,21.9795,21.9893,21.9402,21.9599,58000.0
2012-05-01 14:30:00,22.36,22.37,22.35,22.35,15000.0,21.9501,21.9599,21.9402,21.9402,15000.0
2012-05-01 14:40:00,22.35,22.37,22.35,22.37,40000.0,21.9402,21.9599,21.9402,21.9599,40000.0
2012-05-01 14:50:00,22.37,22.37,22.35,22.37,64000.0,21.9599,21.9599,21.9402,21.9599,64000.0
2012-05-01 15:00:00,22.37,22.44,22.36,22.44,60600.0,21.9599,22.0286,21.9501,22.0286,60600.0
2012-05-01 15:10:00,22.44,22.45,22.39,22.42,37000.0,22.0286,22.0384,21.9795,22.009,37000.0
2012-05-01 15:20:00,22.42,22.42,22.37,22.4,95700.0,22.009,22.009,21.9599,21.9893,95700.0
2012-05-01 15:30:00,22.4,22.4,22.33,22.37,85800.0,21.9893,21.9893,21.9206,21.9599,85800.0
2012-05-01 15:40:00,22.38,22.39,22.3,22.34,143700.0,21.9697,21.9795,21.8912,21.9304,143700.0
2012-05-01 15:50:00,22.34,22.35,22.29,22.32,251500.0,21.9304,21.9402,21.8813,21.9108,251500.0
2012-05-02 09:30:00,22.24,22.37,22.1,22.28,61300.0,21.8323,21.9599,21.6948,21.8715,61300.0
2012-05-02 09:40:00,22.29,22.4,22.26,22.36,54600.0,21.8813,21.9893,21.8519,21.9501,54600.0
2012-05-02 09:50:00,22.38,22.5,22.36,22.48,71100.0,21.9697,22.0875,21.9501,22.0679,71100.0
2012-05-02 10:00:00,22.48,22.53,22.4,22.43,195300.0,22.0679,22.1169,21.9893,22.0188,195300.0
2012-05-02 10:10:00,22.41,22.48,22.38,22.39,74700.0,21.9991,22.0679,21.9697,21.9795,74700.0
2012-05-02 10:20:00,22.38,22.4,22.32,22.34,92100.0,21.9697,21.9893,21.9108,21.9304,92100.0
2012-05-02 10:30:00,22.34,22.44,22.32,22.43,126400.0,21.9304,22.0286,21.9108,22.0188,126400.0
2012-05-02 10:40:00,22.43,22.59,22.4,22.59,99600.0,22.0188,22.1758,21.9893,22.1758,99600.0
2012-05-02 10:50:00,22.59,22.75,22.59,22.68,129000.0,22.1758,22.3329,22.1758,22.2642,129000.0
2012-05-02 11:00:00,22.69,22.69,22.61,22.64,51700.0,22.274,22.274,22.1955,22.2249,51700.0
2012-05-02 11:10:00,22.64,22.65,22.54,22.55,37700.0,22.2249,22.2347,22.1268,22.1366,37700.0
2012-05-02 11:20:00,22.54,22.55,22.48,22.53,106700.0,22.1268,22.1366,22.0679,22.1169,106700.0
2012-05-02 11:30:00,22.54,22.54,22.48,22.49,59900.0,22.1268,22.1268,22.0679,22.0777,59900.0
2012-05-02 11:40:00,22.49,22.5,22.45,22.48,53600.0,22.0777,22.0875,22.0384,22.0679,53600.0
2012-05-02 11:50:00,22.47,22.52,22.46,22.48,56300.0,22.058,22.1071,22.0482,22.0679,56300.0
2012-05-02 12:00:00,22.48,22.48,22.42,22.44,52600.0,22.0679,22.0679,22.009,22.0286,52600.0
2012-05-02 12:10:00,22.44,22.54,22.43,22.5,56600.0,22.0286,22.1268,22.0188,22.0875,56600.0
2012-05-02 12:20:00,22.49,22.51,22.48,22.5,45600.0,22.0777,22.0973,22.0679,22.0875,45600.0
2012-05-02 12:30:00,22.5,22.51,22.48,22.49,53200.0,22.0875,22.0973,22.0679,22.0777,53200.0
2012-05-02 12:40:00,22.49,22.5,22.47,22.49,86100.0,22.0777,22.0875,22.058,22.0777,86100.0
2012-05-02 12:50:00,22.48,22.54,22.48,22.5,58400.0,22.0679,22.1268,22.0679,22.0875,58400.0
2012-05-02 13:00:00,22.5,22.55,22.47,22.54,65600.0,22.0875,22.1366,22.058,22.1268,65600.0
2012-05-02 13:10:00,22.54,22.57,22.5,22.5,131000.0,22.1268,22.1562,22.0875,22.0875,131000.0
2012-05-02 13:20:00,22.51,22.54,22.49,22.5,32400.0,22.0973,22.1268,22.0777,22.0875,32400.0
2012-05-02 13:30:00,22.5,22.55,22.5,22.54,18400.0,22.0875,22.1366,22.0875,22.1268,18400.0
2012-05-02 13:40:00,22.55,22.62,22.54,22.62,49900.0,22.1366,22.2053,22.1268,22.2053,49900.0
2012-05-02 13:50:00,22.61,22.68,22.61,22.66,43700.0,22.1955,22.2642,22.1955,22.2446,43700.0
2012-05-02 14:00:00,22.65,22.77,22.65,22.73,169700.0,22.2347,22.3525,22.2347,22.3133,169700.0
2012-05-02 14:10:00,22.74,22.75,22.64,22.68,97200.0,22.3231,22.3329,22.2249,22.2642,97200.0
2012-05-02 14:20:00,22.67,22.75,22.66,22.72,73100.0,22.2544,22.3329,22.2446,22.3035,73100.0
2012-05-02 14:30:00,22.71,22.73,22.6,22.62,128500.0,22.2936,22.3133,22.1857,22.2053,128500.0
2012-05-02 14:40:00,22.62,22.65,22.61,22.61,72200.0,22.2053,22.2347,22.1955,22.1955,72200.0
2012-05-02 14:50:00,22.62,22.67,22.62,22.66,40900.0,22.2053,22.2544,22.2053,22.2446,40900.0
2012-05-02 15:00:00,22.65,22.66,22.6,22.61,108000.0,22.2347,22.2446,22.1857,22.1955,108000.0
2012-05-02 15:10:00,22.61,22.62,22.59,22.59,47700.0,22.1955,22.2053,22.1758,22.1758,47700.0
2012-05-02 15:20:00,22.59,22.6,22.55,22.59,60900.0,22.1758,22.1857,22.1366,22.1758,60900.0
2012-05-02 15:30:00,22.6,22.76,22.59,22.68,185800.0,22.1857,22.3427,22.1758,22.2642,185800.0
2012-05-02 15:40:00,22.68,22.72,22.67,22.67,96700.0,22.2642,22.3035,22.2544,22.2544,96700.0
2012-05-02 15:50:00,22.68,22.7,22.6,22.63,206200.0,22.2642,22.2838,22.1857,22.2151,206200.0
2012-05-03 09:30:00,23.17,24.06,23.0,23.41,481900.0,22.7452,23.6189,22.5783,22.9808,481900.0
2012-05-03 09:40:00,23.42,23.49,23.25,23.38,191600.0,22.9906,23.0593,22.8237,22.9514,191600.0
2012-05-03 09:50:00,23.38,23.4,23.07,23.16,143500.0,22.9514,22.971,22.647,22.7354,143500.0
2012-05-03 10:00:00,23.15,23.16,23.0,23.05,124600.0,22.7256,22.7354,22.5783,22.6274,124600.0
2012-05-03 10:10:00,23.05,23.44,23.01,23.44,129700.0,22.6274,23.0103,22.5881,23.0103,129700.0
2012-05-03 10:20:00,23.42,23.64,23.21,23.53,468100.0,22.9906,23.2066,22.7845,23.0986,468100.0
2012-05-03 10:30:00,23.52,23.55,23.43,23.49,84500.0,23.0888,23.1182,23.0004,23.0593,84500.0
2012-05-03 10:40:00,23.49,23.52,23.42,23.47,125500.0,23.0593,23.0888,22.9906,23.0397,125500.0
2012-05-03 10:50:00,23.48,23.61,23.46,23.52,68300.0,23.0495,23.1771,23.0299,23.0888,68300.0
2012-05-03 11:00:00,23.53,23.67,23.49,23.57,175800.0,23.0986,23.236,23.0593,23.1379,175800.0
2012-05-03 11:10:00,23.56,23.62,23.54,23.54,67700.0,23.1281,23.187,23.1084,23.1084,67700.0
2012-05-03 11:20:00,23.54,23.59,23.47,23.51,139200.0,23.1084,23.1575,23.0397,23.079,139200.0
2012-05-03 11:30:00,23.52,23.54,23.5,23.51,67000.0,23.0888,23.1084,23.0692,23.079,67000.0
2012-05-03 11:40:00,23.52,23.56,23.45,23.46,82900.0,23.0888,23.1281,23.0201,23.0299,82900.0
2012-05-03 11:50:00,23.45,23.51,23.45,23.49,29600.0,23.0201,23.079,23.0201,23.0593,29600.0
2012-05-03 12:00:00,23.49,23.51,23.48,23.5,41400.0,23.0593,23.079,23.0495,23.0692,41400.0
2012-05-03 12:10:00,23.51,23.52,23.48,23.49,86900.0,23.079,23.0888,23.0495,23.0593,86900.0
2012-05-03 12:20:00,23.5,23.51,23.49,23.5,57500.0,23.0692,23.079,23.0593,23.0692,57500.0
2012-05-03 12:30:00,23.49,23.52,23.49,23.5,165100.0,23.0593,23.0888,23.0593,23.0692,165100.0
2012-05-03 12:40:00,23.49,23.51,23.49,23.5,109900.0,23.0593,23.079,23.0593,23.0692,109900.0
2012-05-03 12:50:00,23.51,23.51,23.49,23.49,48100.0,23.079,23.079,23.0593,23.0593,48100.0
2012-05-03 13:00:00,23.49,23.57,23.49,23.57,91600.0,23.0593,23.1379,23.0593,23.1379,91600.0
2012-05-03 13:10:00,23.57,23.59,23.48,23.53,47300.0,23.1379,23.1575,23.0495,23.0986,47300.0
2012-05-03 13:20:00,23.52,23.58,23.52,23.56,50500.0,23.0888,23.1477,23.0888,23.1281,50500.0
2012-05-03 13:30:00,23.55,23.58,23.55,23.56,33800.0,23.1182,23.1477,23.1182,23.1281,33800.0
2012-05-03 13:40:00,23.55,23.55,23.48,23.5,106600.0,23.1182,23.1182,23.0495,23.0692,106600.0
2012-05-03 13:50:00,23.5,23.51,23.4,23.44,40600.0,23.0692,23.079,22.971,23.0103,40600.0
2012-05-03 14:00:00,23.43,23.44,23.4,23.41,61800.0,23.0004,23.0103,22.971,22.9808,61800.0
2012-05-03 14:10:00,23.42,23.5,23.41,23.42,53700.0,22.9906,23.0692,22.9808,22.9906,53700.0
2012-05-03 14:20:00,23.42,23.43,23.42,23.42,9800.0,22.9906,23.0004,22.9906,22.9906,9800.0
2012-05-03 14:30:00,23.42,23.43,23.39,23.4,158400.0,22.9906,23.0004,22.9612,22.971,158400.0
2012-05-03 14:40:00,23.4,23.42,23.4,23.42,45400.0,22.971,22.9906,22.971,22.9906,45400.0
2012-05-03 14:50:00,23.42,23.43,23.41,23.41,77500.0,22.9906,23.0004,22.9808,22.9808,77500.0
2012-05-03 15:00:00,23.42,23.51,23.41,23.5,188200.0,22.9906,23.079,22.9808,23.0692,188200.0
2012-05-03 15:10:00,23.5,23.51,23.46,23.5,76600.0,23.0692,23.079,23.0299,23.0692,76600.0
2012-05-03 15:20:00,23.5,23.55,23.49,23.51,178700.0,23.0692,23.1182,23.0593,23.079,178700.0
2012-05-03 15:30:00,23.5,23.53,23.45,23.46,101200.0,23.0692,23.0986,23.0201,23.0299,101200.0
2012-05-03 15:40:00,23.46,23.51,23.45,23.5,235400.0,23.0299,23.079,23.0201,23.0692,235400.0
2012-05-03 15:50:00,23.5,23.51,23.44,23.49,314400.0,23.0692,23.079,23.0103,23.0593,314400.0
2012-05-04 09:30:00,23.48,23.75,23.48,23.51,110600.0,23.0495,23.3146,23.0495,23.079,110600.0
2012-05-04 09:40:00,23.51,23.51,23.35,23.37,61000.0,23.079,23.079,22.9219,22.9415,61000.0
2012-05-04 09:50:00,23.37,23.42,23.31,23.42,40000.0,22.9415,22.9906,22.8826,22.9906,40000.0
2012-05-04 10:00:00,23.41,23.45,23.38,23.41,33900.0,22.9808,23.0201,22.9514,22.9808,33900.0
2012-05-04 10:10:00,23.41,23.41,23.16,23.17,76400.0,22.9808,22.9808,22.7354,22.7452,76400.0
2012-05-04 10:20:00,23.16,23.28,23.16,23.23,60800.0,22.7354,22.8532,22.7354,22.8041,60800.0
2012-05-04 10:30:00,23.24,23.25,23.16,23.18,51500.0,22.8139,22.8237,22.7354,22.755,51500.0
2012-05-04 10:40:00,23.17,23.26,23.14,23.14,53500.0,22.7452,22.8336,22.7158,22.7158,53500.0
2012-05-04 10:50:00,23.14,23.14,23.07,23.11,57800.0,22.7158,22.7158,22.647,22.6863,57800.0
2012-05-04 11:00:00,23.11,23.22,23.06,23.2,47900.0,22.6863,22.7943,22.6372,22.7747,47900.0
2012-05-04 11:10:00,23.2,23.27,23.19,23.25,34600.0,22.7747,22.8434,22.7648,22.8237,34600.0
2012-05-04 11:20:00,23.26,23.27,23.2,23.27,34800.0,22.8336,22.8434,22.7747,22.8434,34800.0
2012-05-04 11:30:00,23.26,23.27,23.11,23.13,43100.0,22.8336,22.8434,22.6863,22.7059,43100.0
2012-05-04 11:40:00,23.13,23.16,23.11,23.14,94500.0,22.7059,22.7354,22.6863,22.7158,94500.0
2012-05-04 11:50:00,23.14,23.15,23.09,23.09,25200.0,22.7158,22.7256,22.6667,22.6667,25200.0
2012-05-04 12:00:00,23.09,23.16,23.09,23.16,26600.0,22.6667,22.7354,22.6667,22.7354,26600.0
2012-05-04 12:10:00,23.15,23.16,23.05,23.06,29200.0,22.7256,22.7354,22.6274,22.6372,29200.0
2012-05-04 12:20:00,23.06,23.06,23.0,23.05,33700.0,22.6372,22.6372,22.5783,22.6274,33700.0
2012-05-04 12:30:00,23.05,23.13,23.0,23.03,70100.0,22.6274,22.7059,22.5783,22.6078,70100.0
2012-05-04 12:40:00,23.03,23.1,23.02,23.1,37900.0,22.6078,22.6765,22.598,22.6765,37900.0
2012-05-04 12:50:00,23.09,23.12,23.05,23.07,31400.0,22.6667,22.6961,22.6274,22.647,31400.0
2012-05-04 13:00:00,23.08,23.1,23.03,23.04,54400.0,22.6569,22.6765,22.6078,22.6176,54400.0
2012-05-04 13:10:00,23.04,23.17,23.03,23.16,54400.0,22.6176,22.7452,22.6078,22.7354,54400.0
2012-05-04 13:20:00,23.17,23.21,23.16,23.21,47500.0,22.7452,22.7845,22.7354,22.7845,47500.0
2012-05-04 13:30:00,23.21,23.22,23.18,23.21,84000.0,22.7845,22.7943,22.755,22.7845,84000.0
2012-05-04 13:40:00,23.21,23.22,23.18,23.2,77500.0,22.7845,22.7943,22.755,22.7747,77500.0
2012-05-04 13:50:00,23.2,23.21,23.2,23.21,42800.0,22.7747,22.7845,22.7747,22.7845,42800.0
2012-05-04 14:00:00,23.21,23.23,23.19,23.2,91600.0,22.7845,22.8041,22.7648,22.7747,91600.0
2012-05-04 14:10:00,23.2,23.24,23.2,23.23,44500.0,22.7747,22.8139,22.7747,22.8041,44500.0
2012-05-04 14:20:00,23.22,23.22,23.19,23.19,59200.0,22.7943,22.7943,22.7648,22.7648,59200.0
2012-05-04 14:30:00,23.2,23.21,23.1,23.12,74100.0,22.7747,22.7845,22.6765,22.6961,74100.0
2012-05-04 14:40:00,23.13,23.22,23.12,23.19,63100.0,22.7059,22.7943,22.6961,22.7648,63100.0
2012-05-04 14:50:00,23.2,23.2,23.06,23.08,118300.0,22.7747,22.7747,22.6372,22.6569,118300.0
2012-05-04 15:00:00,23.07,23.13,23.07,23.13,65600.0,22.647,22.7059,22.647,22.7059,65600.0
2012-05-04 15:10:00,23.12,23.14,23.11,23.12,99800.0,22.6961,22.7158,22.6863,22.6961,99800.0
2012-05-04 15:20:00,23.12,23.13,23.03,23.04,74900.0,22.6961,22.7059,22.6078,22.6176,74900.0
2012-05-04 15:30:00,23.03,23.14,23.03,23.12,102600.0,22.6078,22.7158,22.6078,22.6961,102600.0
2012-05-04 15:40:00,23.13,23.2,23.12,23.2,119600.0,22.7059,22.7747,22.6961,22.7747,119600.0
2012-05-04 15:50:00,23.2,23.23,23.15,23.15,206000.0,22.7747,22.8041,22.7256,22.7256,206000.0
2012-05-07 09:30:00,23.16,23.45,23.15,23.45,74800.0,22.7354,23.0201,22.7256,23.0201,74800.0
2012-05-07 09:40:00,23.45,23.49,23.2,23.27,51300.0,23.0201,23.0593,22.7747,22.8434,51300.0
2012-05-07 09:50:00,23.28,23.61,23.28,23.61,77100.0,22.8532,23.1771,22.8532,23.1771,77100.0
2012-05-07 10:00:00,23.61,23.61,23.34,23.4,65500.0,23.1771,23.1771,22.9121,22.971,65500.0
2012-05-07 10:10:00,23.4,23.43,23.26,23.42,37500.0,22.971,23.0004,22.8336,22.9906,37500.0
2012-05-07 10:20:00,23.41,23.43,23.31,23.31,55100.0,22.9808,23.0004,22.8826,22.8826,55100.0
2012-05-07 10:30:00,23.31,23.34,23.27,23.34,39100.0,22.8826,22.9121,22.8434,22.9121,39100.0
2012-05-07 10:40:00,23.34,23.5,23.34,23.47,49400.0,22.9121,23.0692,22.9121,23.0397,49400.0
2012-05-07 10:50:00,23.47,23.48,23.42,23.44,53700.0,23.0397,23.0495,22.9906,23.0103,53700.0
2012-05-07 11:00:00,23.43,23.52,23.43,23.51,99800.0,23.0004,23.0888,23.0004,23.079,99800.0
2012-05-07 11:10:00,23.51,23.56,23.49,23.52,150600.0,23.079,23.1281,23.0593,23.0888,150600.0
2012-05-07 11:20:00,23.52,23.55,23.4,23.41,91300.0,23.0888,23.1182,22.971,22.9808,91300.0
2012-05-07 11:30:00,23.42,23.55,23.41,23.51,137700.0,22.9906,23.1182,22.9808,23.079,137700.0
2012-05-07 11:40:00,23.51,23.53,23.49,23.5,52900.0,23.079,23.0986,23.0593,23.0692,52900.0
2012-05-07 11:50:00,23.5,23.51,23.48,23.5,62300.0,23.0692,23.079,23.0495,23.0692,62300.0
2012-05-07 12:00:00,23.5,23.54,23.48,23.54,144400.0,23.0692,23.1084,23.0495,23.1084,144400.0
2012-05-07 12:10:00,23.54,23.55,23.49,23.51,81500.0,23.1084,23.1182,23.0593,23.079,81500.0
2012-05-07 12:20:00,23.5,23.55,23.5,23.55,46500.0,23.0692,23.1182,23.0692,23.1182,46500.0
2012-05-07 12:30:00,23.54,23.59,23.53,23.55,148500.0,23.1084,23.1575,23.0986,23.1182,148500.0
2012-05-07 12:40:00,23.55,23.56,23.47,23.5,36100.0,23.1182,23.1281,23.0397,23.0692,36100.0
2012-05-07 12:50:00,23.51,23.53,23.49,23.5,64200.0,23.079,23.0986,23.0593,23.0692,64200.0
2012-05-07 13:00:00,23.51,23.53,23.5,23.52,29900.0,23.079,23.0986,23.0692,23.0888,29900.0
2012-05-07 13:10:00,23.52,23.57,23.5,23.54,38700.0,23.0888,23.1379,23.0692,23.1084,38700.0
2012-05-07 13:20:00,23.54,23.59,23.53,23.55,76300.0,23.1084,23.1575,23.0986,23.1182,76300.0
2012-05-07 13:30:00,23.55,23.6,23.55,23.6,23900.0,23.1182,23.1673,23.1182,23.1673,23900.0
2012-05-07 13:40:00,23.6,23.6,23.54,23.59,111300.0,23.1673,23.1673,23.1084,23.1575,111300.0
2012-05-07 13:50:00,23.59,23.65,23.58,23.62,41600.0,23.1575,23.2164,23.1477,23.187,41600.0
2012-05-07 14:00:00,23.61,23.65,23.61,23.64,25800.0,23.1771,23.2164,23.1771,23.2066,25800.0
2012-05-07 14:10:00,23.63,23.66,23.59,23.61,52700.0,23.1968,23.2262,23.1575,23.1771,52700.0
2012-05-07 14:20:00,23.61,23.65,23.58,23.62,47900.0,23.1771,23.2164,23.1477,23.187,47900.0
2012-05-07 14:30:00,23.63,23.64,23.6,23.62,21900.0,23.1968,23.2066,23.1673,23.187,21900.0
2012-05-07 14:40:00,23.62,23.64,23.59,23.6,26700.0,23.187,23.2066,23.1575,23.1673,26700.0
2012-05-07 14:50:00,23.61,23.65,23.6,23.61,17200.0,23.1771,23.2164,23.1673,23.1771,17200.0
2012-05-07 15:00:00,23.62,23.64,23.59,23.6,37600.0,23.187,23.2066,23.1575,23.1673,37600.0
2012-05-07 15:10:00,23.59,23.62,23.59,23.6,85700.0,23.1575,23.187,23.1575,23.1673,85700.0
2012-05-07 15:20:00,23.6,23.61,23.53,23.56,81900.0,23.1673,23.1771,23.0986,23.1281,81900.0
2012-05-07 15:30:00,23.55,23.57,23.52,23.53,49500.0,23.1182,23.1379,23.0888,23.0986,49500.0
2012-05-07 15:40:00,23.53,23.54,23.48,23.5,70100.0,23.0986,23.1084,23.0495,23.0692,70100.0
2012-05-07 15:50:00,23.51,23.51,23.45,23.5,153600.0,23.079,23.079,23.0201,23.0692,153600.0
2012-05-08 09:30:00,23.32,23.42,23.15,23.2,81700.0,22.8925,22.9906,22.7256,22.7747,81700.0
2012-05-08 09:40:00,23.2,23.23,23.11,23.14,47900.0,22.7747,22.8041,22.6863,22.7158,47900.0
2012-05-08 09:50:00,23.14,23.15,22.98,23.03,55500.0,22.7158,22.7256,22.5587,22.6078,55500.0
2012-05-08 10:00:00,23.03,23.07,23.0,23.05,85900.0,22.6078,22.647,22.5783,22.6274,85900.0
2012-05-08 10:10:00,23.06,23.16,23.0,23.15,121800.0,22.6372,22.7354,22.5783,22.7256,121800.0
2012-05-08 10:20:00,23.15,23.16,23.11,23.12,43100.0,22.7256,22.7354,22.6863,22.6961,43100.0
2012-05-08 10:30:00,23.11,23.12,23.02,23.05,70500.0,22.6863,22.6961,22.598,22.6274,70500.0
2012-05-08 10:40:00,23.05,23.07,23.0,23.01,78400.0,22.6274,22.647,22.5783,22.5881,78400.0
2012-05-08 10:50:00,23.01,23.02,23.0,23.01,69500.0,22.5881,22.598,22.5783,22.5881,69500.0
2012-05-08 11:00:00,23.01,23.07,23.0,23.06,111400.0,22.5881,22.647,22.5783,22.6372,111400.0
2012-05-08 11:10:00,23.07,23.08,23.01,23.08,59400.0,22.647,22.6569,22.5881,22.6569,59400.0
2012-05-08 11:20:00,23.08,23.08,23.03,23.03,34500.0,22.6569,22.6569,22.6078,22.6078,34500.0
2012-05-08 11:30:00,23.03,23.05,23.01,23.04,38900.0,22.6078,22.6274,22.5881,22.6176,38900.0
2012-05-08 11:40:00,23.04,23.08,23.02,23.08,36200.0,22.6176,22.6569,22.598,22.6569,36200.0
2012-05-08 11:50:00,23.09,23.12,23.07,23.12,47800.0,22.6667,22.6961,22.647,22.6961,47800.0
2012-05-08 12:00:00,23.12,23.12,23.08,23.11,32900.0,22.6961,22.6961,22.6569,22.6863,32900.0
2012-05-08 12:10:00,23.1,23.13,23.09,23.11,13500.0,22.6765,22.7059,22.6667,22.6863,13500.0
2012-05-08 12:20:00,23.12,23.12,23.06,23.11,37300.0,22.6961,22.6961,22.6372,22.6863,37300.0
2012-05-08 12:30:00,23.1,23.16,23.09,23.16,26000.0,22.6765,22.7354,22.6667,22.7354,26000.0
2012-05-08 12:40:00,23.16,23.18,23.14,23.17,31300.0,22.7354,22.755,22.7158,22.7452,31300.0
2012-05-08 12:50:00,23.17,23.18,23.15,23.15,18500.0,22.7452,22.755,22.7256,22.7256,18500.0
2012-05-08 13:00:00,23.15,23.16,23.15,23.15,16800.0,22.7256,22.7354,22.7256,22.7256,16800.0
2012-05-08 13:10:00,23.15,23.19,23.12,23.18,30400.0,22.7256,22.7648,22.6961,22.755,30400.0
2012-05-08 13:20:00,23.18,23.23,23.17,23.21,25600.0,22.755,22.8041,22.7452,22.7845,25600.0
2012-05-08 13:30:00,23.22,23.26,23.2,23.24,43700.0,22.7943,22.8336,22.7747,22.8139,43700.0
2012-05-08 13:40:00,23.24,23.25,23.22,23.23,21600.0,22.8139,22.8237,22.7943,22.8041,21600.0
2012-05-08 13:50:00,23.22,23.22,23.15,23.2,27900.0,22.7943,22.7943,22.7256,22.7747,27900.0
2012-05-08 14:00:00,23.21,23.21,23.15,23.21,49700.0,22.7845,22.7845,22.7256,22.7845,49700.0
2012-05-08 14:10:00,23.21,23.21,23.15,23.16,23600.0,22.7845,22.7845,22.7256,22.7354,23600.0
2012-05-08 14:20:00,23.16,23.17,23.13,23.16,32600.0,22.7354,22.7452,22.7059,22.7354,32600.0
2012-05-08 14:30:00,23.16,23.23,23.16,23.21,46000.0,22.7354,22.8041,22.7354,22.7845,46000.0
2012-05-08 14:40:00,23.22,23.25,23.2,23.23,37700.0,22.7943,22.8237,22.7747,22.8041,37700.0
2012-05-08 14:50:00,23.23,23.3,23.23,23.29,31800.0,22.8041,22.8728,22.8041,22.863,31800.0
2012-05-08 15:00:00,23.29,23.31,23.24,23.27,61700.0,22.863,22.8826,22.8139,22.8434,61700.0
2012-05-08 15:10:00,23.27,23.39,23.27,23.39,70700.0,22.8434,22.9612,22.8434,22.9612,70700.0
2012-05-08 15:20:00,23.39,23.46,23.34,23.44,122800.0,22.9612,23.0299,22.9121,23.0103,122800.0
2012-05-08 15:30:00,23.43,23.45,23.33,23.39,123600.0,23.0004,23.0201,22.9023,22.9612,123600.0
2012-05-08 15:40:00,23.38,23.4,23.34,23.37,114000.0,22.9514,22.971,22.9121,22.9415,114000.0
2012-05-08 15:50:00,23.37,23.43,23.35,23.36,165100.0,22.9415,23.0004,22.9219,22.9317,165100.0
2012-05-09 09:30:00,23.09,23.15,23.02,23.06,30600.0,22.6667,22.7256,22.598,22.6372,30600.0
2012-05-09 09:40:00,23.06,23.2,23.04,23.14,28100.0,22.6372,22.7747,22.6176,22.7158,28100.0
2012-05-09 09:50:00,23.13,23.18,23.07,23.16,21600.0,22.7059,22.755,22.647,22.7354,21600.0
2012-05-09 10:00:00,23.15,23.19,23.05,23.13,91700.0,22.7256,22.7648,22.6274,22.7059,91700.0
2012-05-09 10:10:00,23.13,23.2,23.11,23.14,73400.0,22.7059,22.7747,22.6863,22.7158,73400.0
2012-05-09 10:20:00,23.13,23.14,23.02,23.02,26400.0,22.7059,22.7158,22.598,22.598,26400.0
2012-05-09 10:30:00,23.03,23.09,23.01,23.08,28100.0,22.6078,22.6667,22.5881,22.6569,28100.0
2012-05-09 10:40:00,23.07,23.14,23.06,23.11,25900.0,22.647,22.7158,22.6372,22.6863,25900.0
2012-05-09 10:50:00,23.11,23.28,23.1,23.26,36300.0,22.6863,22.8532,22.6765,22.8336,36300.0
2012-05-09 11:00:00,23.25,23.29,23.18,23.26,27900.0,22.8237,22.863,22.755,22.8336,27900.0
2012-05-09 11:10:00,23.25,23.4,23.25,23.32,47200.0,22.8237,22.971,22.8237,22.8925,47200.0
2012-05-09 11:20:00,23.31,23.36,23.28,23.28,19900.0,22.8826,22.9317,22.8532,22.8532,19900.0
2012-05-09 11:30:00,23.29,23.33,23.23,23.33,39300.0,22.863,22.9023,22.8041,22.9023,39300.0
2012-05-09 11:40:00,23.33,23.35,23.28,23.29,14500.0,22.9023,22.9219,22.8532,22.863,14500.0
2012-05-09 11:50:00,23.3,23.3,23.23,23.23,36900.0,22.8728,22.8728,22.8041,22.8041,36900.0
2012-05-09 12:00:00,23.24,23.26,23.21,23.21,18500.0,22.8139,22.8336,22.7845,22.7845,18500.0
2012-05-09 12:10:00,23.2,23.21,23.18,23.21,18300.0,22.7747,22.7845,22.755,22.7845,18300.0
2012-05-09 12:20:00,23.21,23.22,23.14,23.15,28300.0,22.7845,22.7943,22.7158,22.7256,28300.0
2012-05-09 12:30:00,23.15,23.15,23.06,23.09,20700.0,22.7256,22.7256,22.6372,22.6667,20700.0
2012-05-09 12:40:00,23.1,23.12,23.06,23.12,35500.0,22.6765,22.6961,22.6372,22.6961,35500.0
2012-05-09 12:50:00,23.12,23.17,23.07,23.17,21300.0,22.6961,22.7452,22.647,22.7452,21300.0
2012-05-09 13:00:00,23.16,23.28,23.16,23.27,77100.0,22.7354,22.8532,22.7354,22.8434,77100.0
2012-05-09 13:10:00,23.27,23.29,23.23,23.25,28500.0,22.8434,22.863,22.8041,22.8237,28500.0
2012-05-09 13:20:00,23.25,23.36,23.25,23.31,76900.0,22.8237,22.9317,22.8237,22.8826,76900.0
2012-05-09 13:30:00,23.32,23.39,23.32,23.35,128200.0,22.8925,22.9612,22.8925,22.9219,128200.0
2012-05-09 13:40:00,23.35,23.39,23.35,23.36,46700.0,22.9219,22.9612,22.9219,22.9317,46700.0
2012-05-09 13:50:00,23.37,23.42,23.35,23.36,28600.0,22.9415,22.9906,22.9219,22.9317,28600.0
2012-05-09 14:00:00,23.35,23.36,23.27,23.28,19900.0,22.9219,22.9317,22.8434,22.8532,19900.0
2012-05-09 14:10:00,23.29,23.3,23.23,23.23,23700.0,22.863,22.8728,22.8041,22.8041,23700.0
2012-05-09 14:20:00,23.23,23.28,23.23,23.26,20200.0,22.8041,22.8532,22.8041,22.8336,20200.0
2012-05-09 14:30:00,23.27,23.27,23.21,23.21,16400.0,22.8434,22.8434,22.7845,22.7845,16400.0
2012-05-09 14:40:00,23.23,23.24,23.16,23.16,23700.0,22.8041,22.8139,22.7354,22.7354,23700.0
2012-05-09 14:50:00,23.16,23.21,23.14,23.18,39400.0,22.7354,22.7845,22.7158,22.755,39400.0
2012-05-09 15:00:00,23.17,23.18,23.11,23.13,44100.0,22.7452,22.755,22.6863,22.7059,44100.0
2012-05-09 15:10:00,23.13,23.22,23.12,23.2,53000.0,22.7059,22.7943,22.6961,22.7747,53000.0
2012-05-09 15:20:00,23.21,23.25,23.2,23.23,62800.0,22.7845,22.8237,22.7747,22.8041,62800.0
2012-05-09 15:30:00,23.23,23.25,23.2,23.23,102000.0,22.8041,22.8237,22.7747,22.8041,102000.0
2012-05-09 15:40:00,23.23,23.26,23.2,23.21,80000.0,22.8041,22.8336,22.7747,22.7845,80000.0
2012-05-09 15:50:00,23.21,23.22,23.11,23.13,175500.0,22.7845,22.7943,22.6863,22.7059,175500.0
2012-05-10 09:30:00,23.42,23.57,23.39,23.45,129300.0,22.9906,23.1379,22.9612,23.0201,129300.0
2012-05-10 09:40:00,23.46,23.47,23.28,23.46,69000.0,23.0299,23.0397,22.8532,23.0299,69000.0
2012-05-10 09:50:00,23.47,23.48,23.3,23.34,53800.0,23.0397,23.0495,22.8728,22.9121,53800.0
2012-05-10 10:00:00,23.34,23.46,23.32,23.4,103700.0,22.9121,23.0299,22.8925,22.971,103700.0
2012-05-10 10:10:00,23.4,23.41,23.3,23.3,50300.0,22.971,22.9808,22.8728,22.8728,50300.0
2012-05-10 10:20:00,23.3,23.34,23.25,23.33,44200.0,22.8728,22.9121,22.8237,22.9023,44200.0
2012-05-10 10:30:00,23.33,23.36,23.29,23.32,31300.0,22.9023,22.9317,22.863,22.8925,31300.0
2012-05-10 10:40:00,23.33,23.37,23.26,23.27,32800.0,22.9023,22.9415,22.8336,22.8434,32800.0
2012-05-10 10:50:00,23.28,23.31,23.19,23.24,34700.0,22.8532,22.8826,22.7648,22.8139,34700.0
2012-05-10 11:00:00,23.24,23.25,23.17,23.2,42900.0,22.8139,22.8237,22.7452,22.7747,42900.0
2012-05-10 11:10:00,23.2,23.24,23.17,23.22,56000.0,22.7747,22.8139,22.7452,22.7943,56000.0
2012-05-10 11:20:00,23.21,23.35,23.2,23.34,41300.0,22.7845,22.9219,22.7747,22.9121,41300.0
2012-05-10 11:30:00,23.34,23.41,23.32,23.35,39600.0,22.9121,22.9808,22.8925,22.9219,39600.0
2012-05-10 11:40:00,23.35,23.37,23.29,23.3,71600.0,22.9219,22.9415,22.863,22.8728,71600.0
2012-05-10 11:50:00,23.3,23.3,23.22,23.26,94500.0,22.8728,22.8728,22.7943,22.8336,94500.0
2012-05-10 12:00:00,23.26,23.27,23.18,23.24,91700.0,22.8336,22.8434,22.755,22.8139,91700.0
2012-05-10 12:10:00,23.24,23.26,23.22,23.24,43500.0,22.8139,22.8336,22.7943,22.8139,43500.0
2012-05-10 12:20:00,23.23,23.24,23.14,23.14,45800.0,22.8041,22.8139,22.7158,22.7158,45800.0
2012-05-10 12:30:00,23.14,23.19,23.14,23.18,13000.0,22.7158,22.7648,22.7158,22.755,13000.0
2012-05-10 12:40:00,23.17,23.17,23.12,23.12,74400.0,22.7452,22.7452,22.6961,22.6961,74400.0
2012-05-10 12:50:00,23.13,23.18,23.12,23.18,60300.0,22.7059,22.755,22.6961,22.755,60300.0
2012-05-10 13:00:00,23.18,23.2,23.15,23.19,18300.0,22.755,22.7747,22.7256,22.7648,18300.0
2012-05-10 13:10:00,23.19,23.2,23.15,23.18,24400.0,22.7648,22.7747,22.7256,22.755,24400.0
2012-05-10 13:20:00,23.19,23.2,23.17,23.2,34100.0,22.7648,22.7747,22.7452,22.7747,34100.0
2012-05-10 13:30:00,23.21,23.22,23.18,23.18,13100.0,22.7845,22.7943,22.755,22.755,13100.0
2012-05-10 13:40:00,23.18,23.22,23.17,23.2,23100.0,22.755,22.7943,22.7452,22.7747,23100.0
2012-05-10 13:50:00,23.21,23.25,23.18,23.19,27200.0,22.7845,22.8237,22.755,22.7648,27200.0
2012-05-10 14:00:00,23.2,23.23,23.19,23.19,19400.0,22.7747,22.8041,22.7648,22.7648,19400.0
2012-05-10 14:10:00,23.19,23.22,23.14,23.15,65400.0,22.7648,22.7943,22.7158,22.7256,65400.0
2012-05-10 14:20:00,23.15,23.16,23.08,23.11,52500.0,22.7256,22.7354,22.6569,22.6863,52500.0
2012-05-10 14:30:00,23.11,23.12,23.06,23.1,66800.0,22.6863,22.6961,22.6372,22.6765,66800.0
2012-05-10 14:40:00,23.1,23.1,23.03,23.06,33400.0,22.6765,22.6765,22.6078,22.6372,33400.0
2012-05-10 14:50:00,23.05,23.09,23.04,23.06,43300.0,22.6274,22.6667,22.6176,22.6372,43300.0
2012-05-10 15:00:00,23.06,23.1,23.05,23.08,34200.0,22.6372,22.6765,22.6274,22.6569,34200.0
2012-05-10 15:10:00,23.08,23.1,23.07,23.08,35300.0,22.6569,22.6765,22.647,22.6569,35300.0
2012-05-10 15:20:00,23.09,23.09,23.0,23.07,72400.0,22.6667,22.6667,22.5783,22.647,72400.0
2012-05-10 15:30:00,23.07,23.09,23.03,23.07,52600.0,22.647,22.6667,22.6078,22.647,52600.0
2012-05-10 15:40:00,23.07,23.09,22.94,22.98,253900.0,22.647,22.6667,22.5194,22.5587,253900.0
2012-05-10 15:50:00,22.98,23.04,22.97,23.03,250100.0,22.5587,22.6176,22.5489,22.6078,250100.0
2012-05-11 09:30:00,22.93,23.22,22.92,23.22,37200.0,22.5096,22.7943,22.4998,22.7943,37200.0
2012-05-11 09:40:00,23.2,23.24,23.1,23.15,14800.0,22.7747,22.8139,22.6765,22.7256,14800.0
2012-05-11 09:50:00,23.18,23.21,23.02,23.04,47200.0,22.755,22.7845,22.598,22.6176,47200.0
2012-05-11 10:00:00,23.04,23.11,23.01,23.03,48900.0,22.6176,22.6863,22.5881,22.6078,48900.0
2012-05-11 10:10:00,23.03,23.09,22.98,23.08,82900.0,22.6078,22.6667,22.5587,22.6569,82900.0
2012-05-11 10:20:00,23.09,23.09,23.04,23.06,43800.0,22.6667,22.6667,22.6176,22.6372,43800.0
2012-05-11 10:30:00,23.07,23.14,23.07,23.12,69800.0,22.647,22.7158,22.647,22.6961,69800.0
2012-05-11 10:40:00,23.13,23.17,23.12,23.15,26400.0,22.7059,22.7452,22.6961,22.7256,26400.0
2012-05-11 10:50:00,23.15,23.16,23.12,23.14,17300.0,22.7256,22.7354,22.6961,22.7158,17300.0
2012-05-11 11:00:00,23.15,23.16,23.09,23.16,25200.0,22.7256,22.7354,22.6667,22.7354,25200.0
2012-05-11 11:10:00,23.15,23.21,23.14,23.21,29300.0,22.7256,22.7845,22.7158,22.7845,29300.0
2012-05-11 11:20:00,23.2,23.22,23.18,23.2,46400.0,22.7747,22.7943,22.755,22.7747,46400.0
2012-05-11 11:30:00,23.2,23.27,23.19,23.23,53600.0,22.7747,22.8434,22.7648,22.8041,53600.0
2012-05-11 11:40:00,23.22,23.22,23.14,23.19,19900.0,22.7943,22.7943,22.7158,22.7648,19900.0
2012-05-11 11:50:00,23.18,23.18,23.14,23.16,14200.0,22.755,22.755,22.7158,22.7354,14200.0
2012-05-11 12:00:00,23.17,23.2,23.15,23.17,16600.0,22.7452,22.7747,22.7256,22.7452,16600.0
2012-05-11 12:10:00,23.17,23.18,23.15,23.17,8400.0,22.7452,22.755,22.7256,22.7452,8400.0
2012-05-11 12:20:00,23.16,23.21,23.15,23.15,12300.0,22.7354,22.7845,22.7256,22.7256,12300.0
2012-05-11 12:30:00,23.14,23.15,23.12,23.12,16400.0,22.7158,22.7256,22.6961,22.6961,16400.0
2012-05-11 12:40:00,23.12,23.15,23.11,23.14,13800.0,22.6961,22.7256,22.6863,22.7158,13800.0
2012-05-11 12:50:00,23.14,23.14,23.08,23.1,21600.0,22.7158,22.7158,22.6569,22.6765,21600.0
2012-05-11 13:00:00,23.09,23.12,23.05,23.05,14900.0,22.6667,22.6961,22.6274,22.6274,14900.0
2012-05-11 13:10:00,23.05,23.07,23.0,23.02,49400.0,22.6274,22.647,22.5783,22.598,49400.0
2012-05-11 13:20:00,23.02,23.03,22.97,23.0,27500.0,22.598,22.6078,22.5489,22.5783,27500.0
2012-05-11 13:30:00,23.0,23.04,22.97,22.98,30000.0,22.5783,22.6176,22.5489,22.5587,30000.0
2012-05-11 13:40:00,22.98,23.02,22.97,23.0,18000.0,22.5587,22.598,22.5489,22.5783,18000.0
2012-05-11 13:50:00,23.0,23.11,23.0,23.1,31300.0,22.5783,22.6863,22.5783,22.6765,31300.0
2012-05-11 14:00:00,23.11,23.13,23.06,23.1,22900.0,22.6863,22.7059,22.6372,22.6765,22900.0
2012-05-11 14:10:00,23.1,23.17,23.1,23.17,24500.0,22.6765,22.7452,22.6765,22.7452,24500.0
2012-05-11 14:20:00,23.18,23.21,23.18,23.21,45400.0,22.755,22.7845,22.755,22.7845,45400.0
2012-05-11 14:30:00,23.21,23.22,23.17,23.18,25300.0,22.7845,22.7943,22.7452,22.755,25300.0
2012-05-11 14:40:00,23.18,23.22,23.17,23.2,14900.0,22.755,22.7943,22.7452,22.7747,14900.0
2012-05-11 14:50:00,23.2,23.21,23.18,23.2,46700.0,22.7747,22.7845,22.755,22.7747,46700.0
2012-05-11 15:00:00,23.21,23.21,23.12,23.14,27100.0,22.7845,22.7845,22.6961,22.7158,27100.0
2012-05-11 15:10:00,23.14,23.16,23.1,23.16,29600.0,22.7158,22.7354,22.6765,22.7354,29600.0
2012-05-11 15:20:00,23.16,23.17,23.11,23.14,22900.0,22.7354,22.7452,22.6863,22.7158,22900.0
2012-05-11 15:30:00,23.13,23.16,23.1,23.14,54800.0,22.7059,22.7354,22.6765,22.7158,54800.0
2012-05-11 15:40:00,23.14,23.16,23.11,23.15,62900.0,22.7158,22.7354,22.6863,22.7256,62900.0
2012-05-11 15:50:00,23.14,23.16,23.11,23.12,109300.0,22.7158,22.7354,22.6863,22.6961,109300.0
2012-05-14 09:30:00,22.9,22.99,22.86,22.89,22000.0,22.4802,22.5685,22.4409,22.4703,22000.0
2012-05-14 09:40:00,22.88,22.88,22.8,22.85,23800.0,22.4605,22.4605,22.382,22.4311,23800.0
2012-05-14 09:50:00,22.85,22.91,22.81,22.86,20200.0,22.4311,22.49,22.3918,22.4409,20200.0
2012-05-14 10:00:00,22.85,22.89,22.82,22.85,26700.0,22.4311,22.4703,22.4016,22.4311,26700.0
2012-05-14 10:10:00,22.83,22.87,22.81,22.85,21100.0,22.4114,22.4507,22.3918,22.4311,21100.0
2012-05-14 10:20:00,22.84,22.87,22.79,22.82,23300.0,22.4213,22.4507,22.3722,22.4016,23300.0
2012-05-14 10:30:00,22.81,22.89,22.81,22.88,18800.0,22.3918,22.4703,22.3918,22.4605,18800.0
2012-05-14 10:40:00,22.87,22.91,22.83,22.91,23100.0,22.4507,22.49,22.4114,22.49,23100.0
2012-05-14 10:50:00,22.91,22.98,22.89,22.92,31200.0,22.49,22.5587,22.4703,22.4998,31200.0
2012-05-14 11:00:00,22.91,22.94,22.88,22.88,19100.0,22.49,22.5194,22.4605,22.4605,19100.0
2012-05-14 11:10:00,22.89,22.91,22.86,22.87,17100.0,22.4703,22.49,22.4409,22.4507,17100.0
2012-05-14 11:20:00,22.88,22.99,22.87,22.98,56800.0,22.4605,22.5685,22.4507,22.5587,56800.0
2012-05-14 11:30:00,22.98,23.0,22.98,22.99,8800.0,22.5587,22.5783,22.5587,22.5685,8800.0
2012-05-14 11:40:00,22.99,22.99,22.93,22.95,17600.0,22.5685,22.5685,22.5096,22.5292,17600.0
2012-05-14 11:50:00,22.96,22.97,22.93,22.96,13300.0,22.5391,22.5489,22.5096,22.5391,13300.0
2012-05-14 12:00:00,22.96,22.97,22.94,22.95,8100.0,22.5391,22.5489,22.5194,22.5292,8100.0
2012-05-14 12:10:00,22.96,22.96,22.93,22.95,49200.0,22.5391,22.5391,22.5096,22.5292,49200.0
2012-05-14 12:20:00,22.95,23.0,22.95,22.97,65300.0,22.5292,22.5783,22.5292,22.5489,65300.0
2012-05-14 12:30:00,22.98,22.99,22.96,22.98,11200.0,22.5587,22.5685,22.5391,22.5587,11200.0
2012-05-14 12:40:00,22.98,23.01,22.98,22.98,8100.0,22.5587,22.5881,22.5587,22.5587,8100.0
2012-05-14 12:50:00,22.98,23.01,22.98,23.0,9800.0,22.5587,22.5881,22.5587,22.5783,9800.0
2012-05-14 13:00:00,22.99,23.01,22.99,23.01,4000.0,22.5685,22.5881,22.5685,22.5881,4000.0
2012-05-14 13:10:00,23.0,23.0,22.95,22.97,18300.0,22.5783,22.5783,22.5292,22.5489,18300.0
2012-05-14 13:20:00,22.97,23.0,22.96,23.0,20800.0,22.5489,22.5783,22.5391,22.5783,20800.0
2012-05-14 13:30:00,23.0,23.02,22.99,22.99,26500.0,22.5783,22.598,22.5685,22.5685,26500.0
2012-05-14 13:40:00,23.0,23.0,22.99,23.0,11500.0,22.5783,22.5783,22.5685,22.5783,11500.0
2012-05-14 13:50:00,23.0,23.05,23.0,23.01,23200.0,22.5783,22.6274,22.5783,22.5881,23200.0
2012-05-14 14:00:00,23.01,23.05,23.01,23.05,8600.0,22.5881,22.6274,22.5881,22.6274,8600.0
2012-05-14 14:10:00,23.05,23.05,23.01,23.01,12500.0,22.6274,22.6274,22.5881,22.5881,12500.0
2012-05-14 14:20:00,23.0,23.03,23.0,23.02,12900.0,22.5783,22.6078,22.5783,22.598,12900.0
2012-05-14 14:30:00,23.01,23.03,22.95,22.95,20700.0,22.5881,22.6078,22.5292,22.5292,20700.0
2012-05-14 14:40:00,22.96,22.99,22.94,22.96,24400.0,22.5391,22.5685,22.5194,22.5391,24400.0
2012-05-14 14:50:00,22.96,22.98,22.94,22.95,28600.0,22.5391,22.5587,22.5194,22.5292,28600.0
2012-05-14 15:00:00,22.95,22.96,22.89,22.93,18700.0,22.5292,22.5391,22.4703,22.5096,18700.0
2012-05-14 15:10:00,22.93,22.96,22.93,22.96,14700.0,22.5096,22.5391,22.5096,22.5391,14700.0
2012-05-14 15:20:00,22.96,22.97,22.95,22.97,25200.0,22.5391,22.5489,22.5292,22.5489,25200.0
2012-05-14 15:30:00,22.97,23.0,22.96,22.96,35500.0,22.5489,22.5783,22.5391,22.5391,35500.0
2012-05-14 15:40:00,22.96,22.99,22.95,22.95,72000.0,22.5391,22.5685,22.5292,22.5292,72000.0
2012-05-14 15:50:00,22.96,22.98,22.9,22.91,80800.0,22.5391,22.5587,22.4802,22.49,80800.0
2012-05-15 09:30:00,22.85,22.87,22.77,22.84,48200.0,22.4311,22.4507,22.3525,22.4213,48200.0
2012-05-15 09:40:00,22.84,22.87,22.7,22.76,23200.0,22.4213,22.4507,22.2838,22.3427,23200.0
2012-05-15 09:50:00,22.77,22.86,22.77,22.83,11700.0,22.3525,22.4409,22.3525,22.4114,11700.0
2012-05-15 10:00:00,22.84,22.97,22.83,22.93,34400.0,22.4213,22.5489,22.4114,22.5096,34400.0
2012-05-15 10:10:00,22.91,22.96,22.89,22.9,17100.0,22.49,22.5391,22.4703,22.4802,17100.0
2012-05-15 10:20:00,22.9,22.93,22.87,22.91,47000.0,22.4802,22.5096,22.4507,22.49,47000.0
2012-05-15 10:30:00,22.9,22.91,22.87,22.9,28000.0,22.4802,22.49,22.4507,22.4802,28000.0
2012-05-15 10:40:00,22.89,22.92,22.84,22.85,44500.0,22.4703,22.4998,22.4213,22.4311,44500.0
2012-05-15 10:50:00,22.85,22.85,22.8,22.8,14100.0,22.4311,22.4311,22.382,22.382,14100.0
2012-05-15 11:00:00,22.8,22.8,22.75,22.76,34400.0,22.382,22.382,22.3329,22.3427,34400.0
2012-05-15 11:10:00,22.76,22.77,22.74,22.77,47100.0,22.3427,22.3525,22.3231,22.3525,47100.0
2012-05-15 11:20:00,22.77,22.81,22.77,22.8,24000.0,22.3525,22.3918,22.3525,22.382,24000.0
2012-05-15 11:30:00,22.81,22.86,22.8,22.85,15500.0,22.3918,22.4409,22.382,22.4311,15500.0
2012-05-15 11:40:00,22.85,22.97,22.83,22.96,30600.0,22.4311,22.5489,22.4114,22.5391,30600.0
2012-05-15 11:50:00,22.94,22.95,22.91,22.93,9400.0,22.5194,22.5292,22.49,22.5096,9400.0
2012-05-15 12:00:00,22.94,23.02,22.94,23.0,15900.0,22.5194,22.598,22.5194,22.5783,15900.0
2012-05-15 12:10:00,23.01,23.01,22.95,22.96,8300.0,22.5881,22.5881,22.5292,22.5391,8300.0
2012-05-15 12:20:00,22.96,22.96,22.92,22.93,19400.0,22.5391,22.5391,22.4998,22.5096,19400.0
2012-05-15 12:30:00,22.92,22.98,22.91,22.97,45300.0,22.4998,22.5587,22.49,22.5489,45300.0
2012-05-15 12:40:00,22.97,22.99,22.92,22.92,4500.0,22.5489,22.5685,22.4998,22.4998,4500.0
2012-05-15 12:50:00,22.92,22.92,22.82,22.83,10100.0,22.4998,22.4998,22.4016,22.4114,10100.0
2012-05-15 13:00:00,22.83,22.83,22.8,22.81,11800.0,22.4114,22.4114,22.382,22.3918,11800.0
2012-05-15 13:10:00,22.8,22.85,22.79,22.8,17600.0,22.382,22.4311,22.3722,22.382,17600.0
2012-05-15 13:20:00,22.8,22.84,22.8,22.84,10200.0,22.382,22.4213,22.382,22.4213,10200.0
2012-05-15 13:30:00,22.83,22.85,22.83,22.85,15500.0,22.4114,22.4311,22.4114,22.4311,15500.0
2012-05-15 13:40:00,22.85,22.85,22.82,22.83,30300.0,22.4311,22.4311,22.4016,22.4114,30300.0
2012-05-15 13:50:00,22.84,22.85,22.78,22.78,32100.0,22.4213,22.4311,22.3624,22.3624,32100.0
2012-05-15 14:00:00,22.79,22.82,22.78,22.79,18100.0,22.3722,22.4016,22.3624,22.3722,18100.0
2012-05-15 14:10:00,22.8,22.85,22.79,22.8,17400.0,22.382,22.4311,22.3722,22.382,17400.0
2012-05-15 14:20:00,22.8,22.84,22.8,22.8,9800.0,22.382,22.4213,22.382,22.382,9800.0
2012-05-15 14:30:00,22.8,22.82,22.8,22.82,30900.0,22.382,22.4016,22.382,22.4016,30900.0
2012-05-15 14:40:00,22.81,22.82,22.8,22.81,19900.0,22.3918,22.4016,22.382,22.3918,19900.0
2012-05-15 14:50:00,22.8,22.81,22.78,22.79,53100.0,22.382,22.3918,22.3624,22.3722,53100.0
2012-05-15 15:00:00,22.79,22.79,22.66,22.67,56700.0,22.3722,22.3722,22.2446,22.2544,56700.0
2012-05-15 15:10:00,22.67,22.68,22.6,22.62,153400.0,22.2544,22.2642,22.1857,22.2053,153400.0
2012-05-15 15:20:00,22.63,22.66,22.62,22.63,100000.0,22.2151,22.2446,22.2053,22.2151,100000.0
2012-05-15 15:30:00,22.63,22.66,22.61,22.64,72100.0,22.2151,22.2446,22.1955,22.2249,72100.0
2012-05-15 15:40:00,22.64,22.71,22.63,22.63,146200.0,22.2249,22.2936,22.2151,22.2151,146200.0
2012-05-15 15:50:00,22.64,22.66,22.57,22.61,201400.0,22.2249,22.2446,22.1562,22.1955,201400.0
2012-05-16 09:30:00,22.74,22.88,22.74,22.83,39900.0,22.3231,22.4605,22.3231,22.4114,39900.0
2012-05-16 09:40:00,22.84,22.86,22.76,22.86,25400.0,22.4213,22.4409,22.3427,22.4409,25400.0
2012-05-16 09:50:00,22.88,22.92,22.82,22.86,30600.0,22.4605,22.4998,22.4016,22.4409,30600.0
2012-05-16 10:00:00,22.86,23.09,22.86,23.08,80400.0,22.4409,22.6667,22.4409,22.6569,80400.0
2012-05-16 10:10:00,23.08,23.1,23.03,23.06,65900.0,22.6569,22.6765,22.6078,22.6372,65900.0
2012-05-16 10:20:00,23.05,23.07,23.04,23.04,92700.0,22.6274,22.647,22.6176,22.6176,92700.0
2012-05-16 10:30:00,23.04,23.1,23.0,23.02,82700.0,22.6176,22.6765,22.5783,22.598,82700.0
2012-05-16 10:40:00,23.02,23.07,22.96,22.97,42400.0,22.598,22.647,22.5391,22.5489,42400.0
2012-05-16 10:50:00,22.98,22.98,22.87,22.92,47300.0,22.5587,22.5587,22.4507,22.4998,47300.0
2012-05-16 11:00:00,22.92,22.92,22.79,22.84,88600.0,22.4998,22.4998,22.3722,22.4213,88600.0
2012-05-16 11:10:00,22.85,22.9,22.82,22.86,42300.0,22.4311,22.4802,22.4016,22.4409,42300.0
2012-05-16 11:20:00,22.86,22.88,22.83,22.86,44900.0,22.4409,22.4605,22.4114,22.4409,44900.0
2012-05-16 11:30:00,22.85,22.88,22.8,22.81,39100.0,22.4311,22.4605,22.382,22.3918,39100.0
2012-05-16 11:40:00,22.81,22.83,22.78,22.82,47600.0,22.3918,22.4114,22.3624,22.4016,47600.0
2012-05-16 11:50:00,22.83,22.85,22.8,22.81,19700.0,22.4114,22.4311,22.382,22.3918,19700.0
2012-05-16 12:00:00,22.81,22.83,22.8,22.81,109300.0,22.3918,22.4114,22.382,22.3918,109300.0
2012-05-16 12:10:00,22.81,22.83,22.81,22.82,14700.0,22.3918,22.4114,22.3918,22.4016,14700.0
2012-05-16 12:20:00,22.83,22.84,22.79,22.84,28300.0,22.4114,22.4213,22.3722,22.4213,28300.0
2012-05-16 12:30:00,22.83,22.87,22.82,22.82,22800.0,22.4114,22.4507,22.4016,22.4016,22800.0
2012-05-16 12:40:00,22.83,22.85,22.79,22.82,111800.0,22.4114,22.4311,22.3722,22.4016,111800.0
2012-05-16 12:50:00,22.81,22.85,22.77,22.84,44600.0,22.3918,22.4311,22.3525,22.4213,44600.0
2012-05-16 13:00:00,22.84,22.87,22.82,22.87,37200.0,22.4213,22.4507,22.4016,22.4507,37200.0
2012-05-16 13:10:00,22.87,22.92,22.86,22.91,32400.0,22.4507,22.4998,22.4409,22.49,32400.0
2012-05-16 13:20:00,22.91,22.92,22.85,22.9,37300.0,22.49,22.4998,22.4311,22.4802,37300.0
2012-05-16 13:30:00,22.9,22.96,22.86,22.89,79100.0,22.4802,22.5391,22.4409,22.4703,79100.0
2012-05-16 13:40:00,22.89,22.98,22.89,22.96,42000.0,22.4703,22.5587,22.4703,22.5391,42000.0
2012-05-16 13:50:00,22.96,23.01,22.95,23.01,30300.0,22.5391,22.5881,22.5292,22.5881,30300.0
2012-05-16 14:00:00,23.01,23.1,22.84,22.86,93700.0,22.5881,22.6765,22.4213,22.4409,93700.0
2012-05-16 14:10:00,22.86,22.89,22.85,22.89,132000.0,22.4409,22.4703,22.4311,22.4703,132000.0
2012-05-16 14:20:00,22.89,22.91,22.87,22.88,48300.0,22.4703,22.49,22.4507,22.4605,48300.0
2012-05-16 14:30:00,22.87,22.89,22.8,22.86,51200.0,22.4507,22.4703,22.382,22.4409,51200.0
2012-05-16 14:40:00,22.87,22.96,22.84,22.92,49600.0,22.4507,22.5391,22.4213,22.4998,49600.0
2012-05-16 14:50:00,22.92,22.94,22.87,22.87,29400.0,22.4998,22.5194,22.4507,22.4507,29400.0
2012-05-16 15:00:00,22.87,22.89,22.86,22.86,25300.0,22.4507,22.4703,22.4409,22.4409,25300.0
2012-05-16 15:10:00,22.86,22.88,22.84,22.86,59800.0,22.4409,22.4605,22.4213,22.4409,59800.0
2012-05-16 15:20:00,22.86,22.9,22.83,22.86,45000.0,22.4409,22.4802,22.4114,22.4409,45000.0
2012-05-16 15:30:00,22.86,22.89,22.8,22.84,94500.0,22.4409,22.4703,22.382,22.4213,94500.0
2012-05-16 15:40:00,22.84,22.85,22.79,22.8,79100.0,22.4213,22.4311,22.3722,22.382,79100.0
2012-05-16 15:50:00,22.8,22.84,22.74,22.75,216200.0,22.382,22.4213,22.3231,22.3329,216200.0
2012-05-17 09:30:00,22.77,22.86,22.64,22.66,29100.0,22.3525,22.4409,22.2249,22.2446,29100.0
2012-05-17 09:40:00,22.67,22.68,22.56,22.58,17200.0,22.2544,22.2642,22.1464,22.166,17200.0
2012-05-17 09:50:00,22.57,22.61,22.54,22.61,19400.0,22.1562,22.1955,22.1268,22.1955,19400.0
2012-05-17 10:00:00,22.6,22.61,22.44,22.51,64200.0,22.1857,22.1955,22.0286,22.0973,64200.0
2012-05-17 10:10:00,22.52,22.71,22.52,22.65,39700.0,22.1071,22.2936,22.1071,22.2347,39700.0
2012-05-17 10:20:00,22.66,22.71,22.62,22.65,41200.0,22.2446,22.2936,22.2053,22.2347,41200.0
2012-05-17 10:30:00,22.64,22.65,22.58,22.63,62800.0,22.2249,22.2347,22.166,22.2151,62800.0
2012-05-17 10:40:00,22.63,22.65,22.55,22.55,62000.0,22.2151,22.2347,22.1366,22.1366,62000.0
2012-05-17 10:50:00,22.56,22.61,22.51,22.57,29200.0,22.1464,22.1955,22.0973,22.1562,29200.0
2012-05-17 11:00:00,22.56,22.56,22.48,22.48,24500.0,22.1464,22.1464,22.0679,22.0679,24500.0
2012-05-17 11:10:00,22.48,22.49,22.42,22.46,42000.0,22.0679,22.0777,22.009,22.0482,42000.0
2012-05-17 11:20:00,22.46,22.46,22.41,22.42,33500.0,22.0482,22.0482,21.9991,22.009,33500.0
2012-05-17 11:30:00,22.41,22.41,22.32,22.34,28700.0,21.9991,21.9991,21.9108,21.9304,28700.0
2012-05-17 11:40:00,22.34,22.4,22.33,22.38,25400.0,21.9304,21.9893,21.9206,21.9697,25400.0
2012-05-17 11:50:00,22.37,22.37,22.32,22.36,20100.0,21.9599,21.9599,21.9108,21.9501,20100.0
2012-05-17 12:00:00,22.36,22.36,22.23,22.29,53300.0,21.9501,21.9501,21.8224,21.8813,53300.0
2012-05-17 12:10:00,22.29,22.29,22.19,22.25,33000.0,21.8813,21.8813,21.7832,21.8421,33000.0
2012-05-17 12:20:00,22.26,22.39,22.26,22.36,32500.0,21.8519,21.9795,21.8519,21.9501,32500.0
2012-05-17 12:30:00,22.36,22.39,22.34,22.39,33600.0,21.9501,21.9795,21.9304,21.9795,33600.0
2012-05-17 12:40:00,22.4,22.41,22.36,22.39,25200.0,21.9893,21.9991,21.9501,21.9795,25200.0
2012-05-17 12:50:00,22.39,22.39,22.35,22.37,9500.0,21.9795,21.9795,21.9402,21.9599,9500.0
2012-05-17 13:00:00,22.38,22.44,22.35,22.43,40200.0,21.9697,22.0286,21.9402,22.0188,40200.0
2012-05-17 13:10:00,22.43,22.46,22.42,22.46,23800.0,22.0188,22.0482,22.009,22.0482,23800.0
2012-05-17 13:20:00,22.47,22.51,22.45,22.47,19900.0,22.058,22.0973,22.0384,22.058,19900.0
2012-05-17 13:30:00,22.47,22.48,22.39,22.45,32900.0,22.058,22.0679,21.9795,22.0384,32900.0
2012-05-17 13:40:00,22.46,22.46,22.32,22.32,20900.0,22.0482,22.0482,21.9108,21.9108,20900.0
2012-05-17 13:50:00,22.33,22.35,22.32,22.33,19000.0,21.9206,21.9402,21.9108,21.9206,19000.0
2012-05-17 14:00:00,22.32,22.32,22.27,22.28,11100.0,21.9108,21.9108,21.8617,21.8715,11100.0
2012-05-17 14:10:00,22.28,22.28,22.21,22.24,27300.0,21.8715,21.8715,21.8028,21.8323,27300.0
2012-05-17 14:20:00,22.23,22.32,22.22,22.24,38600.0,21.8224,21.9108,21.8126,21.8323,38600.0
2012-05-17 14:30:00,22.24,22.28,22.21,22.25,40400.0,21.8323,21.8715,21.8028,21.8421,40400.0
2012-05-17 14:40:00,22.24,22.28,22.21,22.23,23100.0,21.8323,21.8715,21.8028,21.8224,23100.0
2012-05-17 14:50:00,22.23,22.27,22.22,22.26,33300.0,21.8224,21.8617,21.8126,21.8519,33300.0
2012-05-17 15:00:00,22.27,22.28,22.2,22.21,59700.0,21.8617,21.8715,21.793,21.8028,59700.0
2012-05-17 15:10:00,22.22,22.28,22.19,22.21,80900.0,21.8126,21.8715,21.7832,21.8028,80900.0
2012-05-17 15:20:00,22.21,22.24,22.19,22.2,83400.0,21.8028,21.8323,21.7832,21.793,83400.0
2012-05-17 15:30:00,22.21,22.21,22.08,22.08,117700.0,21.8028,21.8028,21.6752,21.6752,117700.0
2012-05-17 15:40:00,22.09,22.09,22.05,22.07,131300.0,21.685,21.685,21.6457,21.6654,131300.0
2012-05-17 15:50:00,22.07,22.1,22.01,22.02,209500.0,21.6654,21.6948,21.6065,21.6163,209500.0
2012-05-18 09:30:00,22.16,22.23,22.06,22.23,232000.0,21.7537,21.8224,21.6556,21.8224,232000.0
2012-05-18 09:40:00,22.23,22.24,22.09,22.11,25900.0,21.8224,21.8323,21.685,21.7046,25900.0
2012-05-18 09:50:00,22.11,22.18,22.08,22.08,13600.0,21.7046,21.7734,21.6752,21.6752,13600.0
2012-05-18 10:00:00,22.08,22.09,21.94,21.96,84200.0,21.6752,21.685,21.5378,21.5574,84200.0
2012-05-18 10:10:00,21.96,22.12,21.92,22.0,52900.0,21.5574,21.7145,21.5181,21.5967,52900.0
2012-05-18 10:20:00,22.0,22.09,21.99,22.04,105900.0,21.5967,21.685,21.5868,21.6359,105900.0
2012-05-18 10:30:00,22.04,22.1,22.03,22.06,41300.0,21.6359,21.6948,21.6261,21.6556,41300.0
2012-05-18 10:40:00,22.07,22.16,22.04,22.16,46300.0,21.6654,21.7537,21.6359,21.7537,46300.0
2012-05-18 10:50:00,22.16,22.24,22.13,22.13,41600.0,21.7537,21.8323,21.7243,21.7243,41600.0
2012-05-18 11:00:00,22.13,22.18,22.03,22.03,158200.0,21.7243,21.7734,21.6261,21.6261,158200.0
2012-05-18 11:10:00,22.04,22.06,21.99,22.01,51300.0,21.6359,21.6556,21.5868,21.6065,51300.0
2012-05-18 11:20:00,22.01,22.06,22.0,22.01,30300.0,21.6065,21.6556,21.5967,21.6065,30300.0
2012-05-18 11:30:00,22.01,22.04,21.86,21.93,59400.0,21.6065,21.6359,21.4592,21.5279,59400.0
2012-05-18 11:40:00,21.93,21.95,21.82,21.82,30400.0,21.5279,21.5476,21.42,21.42,30400.0
2012-05-18 11:50:00,21.83,21.84,21.75,21.81,44300.0,21.4298,21.4396,21.3512,21.4101,44300.0
2012-05-18 12:00:00,21.82,21.88,21.82,21.86,26600.0,21.42,21.4789,21.42,21.4592,26600.0
2012-05-18 12:10:00,21.86,21.91,21.86,21.91,24400.0,21.4592,21.5083,21.4592,21.5083,24400.0
2012-05-18 12:20:00,21.91,22.02,21.89,22.02,30000.0,21.5083,21.6163,21.4887,21.6163,30000.0
2012-05-18 12:30:00,22.01,22.03,21.97,22.0,25600.0,21.6065,21.6261,21.5672,21.5967,25600.0
2012-05-18 12:40:00,22.01,22.05,21.93,21.94,34000.0,21.6065,21.6457,21.5279,21.5378,34000.0
2012-05-18 12:50:00,21.95,21.97,21.94,21.96,17700.0,21.5476,21.5672,21.5378,21.5574,17700.0
2012-05-18 13:00:00,21.96,21.96,21.89,21.92,21900.0,21.5574,21.5574,21.4887,21.5181,21900.0
2012-05-18 13:10:00,21.92,21.99,21.92,21.96,20700.0,21.5181,21.5868,21.5181,21.5574,20700.0
2012-05-18 13:20:00,21.97,21.99,21.91,21.94,16200.0,21.5672,21.5868,21.5083,21.5378,16200.0
2012-05-18 13:30:00,21.93,21.95,21.89,21.89,26200.0,21.5279,21.5476,21.4887,21.4887,26200.0
2012-05-18 13:40:00,21.91,21.93,21.89,21.93,22400.0,21.5083,21.5279,21.4887,21.5279,22400.0
2012-05-18 13:50:00,21.93,21.96,21.88,21.88,43600.0,21.5279,21.5574,21.4789,21.4789,43600.0
2012-05-18 14:00:00,21.88,21.88,21.8,21.81,25600.0,21.4789,21.4789,21.4003,21.4101,25600.0
2012-05-18 14:10:00,21.8,21.86,21.74,21.74,41200.0,21.4003,21.4592,21.3414,21.3414,41200.0
2012-05-18 14:20:00,21.74,21.78,21.69,21.78,56700.0,21.3414,21.3807,21.2923,21.3807,56700.0
2012-05-18 14:30:00,21.78,21.85,21.71,21.76,114200.0,21.3807,21.4494,21.312,21.3611,114200.0
2012-05-18 14:40:00,21.76,21.76,21.71,21.74,29500.0,21.3611,21.3611,21.312,21.3414,29500.0
2012-05-18 14:50:00,21.74,21.77,21.73,21.74,37200.0,21.3414,21.3709,21.3316,21.3414,37200.0
2012-05-18 15:00:00,21.74,21.78,21.72,21.78,59400.0,21.3414,21.3807,21.3218,21.3807,59400.0
2012-05-18 15:10:00,21.78,21.83,21.78,21.79,45700.0,21.3807,21.4298,21.3807,21.3905,45700.0
2012-05-18 15:20:00,21.8,21.8,21.66,21.66,80300.0,21.4003,21.4003,21.2629,21.2629,80300.0
2012-05-18 15:30:00,21.67,21.7,21.63,21.65,96400.0,21.2727,21.3022,21.2334,21.2531,96400.0
2012-05-18 15:40:00,21.66,21.69,21.62,21.67,97800.0,21.2629,21.2923,21.2236,21.2727,97800.0
2012-05-18 15:50:00,21.67,21.71,21.64,21.66,189400.0,21.2727,21.312,21.2433,21.2629,189400.0
2012-05-21 09:30:00,21.84,21.84,21.68,21.72,27900.0,21.4396,21.4396,21.2825,21.3218,27900.0
2012-05-21 09:40:00,21.72,21.76,21.67,21.69,31400.0,21.3218,21.3611,21.2727,21.2923,31400.0
2012-05-21 09:50:00,21.7,21.88,21.69,21.87,76600.0,21.3022,21.4789,21.2923,21.469,76600.0
2012-05-21 10:00:00,21.88,21.98,21.84,21.92,65500.0,21.4789,21.577,21.4396,21.5181,65500.0
2012-05-21 10:10:00,21.93,22.05,21.87,22.04,48900.0,21.5279,21.6457,21.469,21.6359,48900.0
2012-05-21 10:20:00,22.04,22.17,22.0,22.15,33200.0,21.6359,21.7635,21.5967,21.7439,33200.0
2012-05-21 10:30:00,22.14,22.14,22.08,22.08,21600.0,21.7341,21.7341,21.6752,21.6752,21600.0
2012-05-21 10:40:00,22.08,22.14,22.05,22.12,22100.0,21.6752,21.7341,21.6457,21.7145,22100.0
2012-05-21 10:50:00,22.11,22.17,22.08,22.17,37500.0,21.7046,21.7635,21.6752,21.7635,37500.0
2012-05-21 11:00:00,22.17,22.17,22.04,22.04,42100.0,21.7635,21.7635,21.6359,21.6359,42100.0
2012-05-21 11:10:00,22.04,22.06,22.0,22.01,19300.0,21.6359,21.6556,21.5967,21.6065,19300.0
2012-05-21 11:20:00,22.0,22.02,21.99,22.01,17100.0,21.5967,21.6163,21.5868,21.6065,17100.0
2012-05-21 11:30:00,22.01,22.03,21.98,22.01,17000.0,21.6065,21.6261,21.577,21.6065,17000.0
2012-05-21 11:40:00,22.0,22.03,21.99,22.03,7200.0,21.5967,21.6261,21.5868,21.6261,7200.0
2012-05-21 11:50:00,22.02,22.04,21.99,22.0,61300.0,21.6163,21.6359,21.5868,21.5967,61300.0
2012-05-21 12:00:00,22.0,22.05,22.0,22.02,16100.0,21.5967,21.6457,21.5967,21.6163,16100.0
2012-05-21 12:10:00,22.02,22.05,22.02,22.03,9000.0,21.6163,21.6457,21.6163,21.6261,9000.0
2012-05-21 12:20:00,22.05,22.12,22.05,22.11,11700.0,21.6457,21.7145,21.6457,21.7046,11700.0
2012-05-21 12:30:00,22.11,22.12,22.09,22.11,18100.0,21.7046,21.7145,21.685,21.7046,18100.0
2012-05-21 12:40:00,22.11,22.12,22.08,22.09,9400.0,21.7046,21.7145,21.6752,21.685,9400.0
2012-05-21 12:50:00,22.09,22.09,22.03,22.05,10200.0,21.685,21.685,21.6261,21.6457,10200.0
2012-05-21 13:00:00,22.05,22.07,22.03,22.07,15000.0,21.6457,21.6654,21.6261,21.6654,15000.0
2012-05-21 13:10:00,22.06,22.08,22.02,22.05,11100.0,21.6556,21.6752,21.6163,21.6457,11100.0
2012-05-21 13:20:00,22.05,22.08,22.04,22.05,10400.0,21.6457,21.6752,21.6359,21.6457,10400.0
2012-05-21 13:30:00,22.05,22.12,22.05,22.08,25500.0,21.6457,21.7145,21.6457,21.6752,25500.0
2012-05-21 13:40:00,22.08,22.13,22.07,22.11,19500.0,21.6752,21.7243,21.6654,21.7046,19500.0
2012-05-21 13:50:00,22.11,22.12,22.06,22.07,17300.0,21.7046,21.7145,21.6556,21.6654,17300.0
2012-05-21 14:00:00,22.08,22.08,22.02,22.07,20300.0,21.6752,21.6752,21.6163,21.6654,20300.0
2012-05-21 14:10:00,22.07,22.09,22.04,22.09,30900.0,21.6654,21.685,21.6359,21.685,30900.0
2012-05-21 14:20:00,22.1,22.15,22.09,22.11,18500.0,21.6948,21.7439,21.685,21.7046,18500.0
2012-05-21 14:30:00,22.1,22.11,22.06,22.06,26700.0,21.6948,21.7046,21.6556,21.6556,26700.0
2012-05-21 14:40:00,22.05,22.08,22.01,22.03,50700.0,21.6457,21.6752,21.6065,21.6261,50700.0
2012-05-21 14:50:00,22.04,22.1,22.03,22.07,34000.0,21.6359,21.6948,21.6261,21.6654,34000.0
2012-05-21 15:00:00,22.07,22.09,22.05,22.07,26400.0,21.6654,21.685,21.6457,21.6654,26400.0
2012-05-21 15:10:00,22.06,22.09,22.05,22.08,38500.0,21.6556,21.685,21.6457,21.6752,38500.0
2012-05-21 15:20:00,22.08,22.12,22.06,22.06,35900.0,21.6752,21.7145,21.6556,21.6556,35900.0
2012-05-21 15:30:00,22.06,22.07,22.04,22.07,51000.0,21.6556,21.6654,21.6359,21.6654,51000.0
2012-05-21 15:40:00,22.07,22.09,22.06,22.09,56500.0,21.6654,21.685,21.6556,21.685,56500.0
2012-05-21 15:50:00,22.09,22.13,22.08,22.12,147700.0,21.685,21.7243,21.6752,21.7145,147700.0
2012-05-22 09:30:00,22.11,22.23,22.08,22.11,31100.0,21.7046,21.8224,21.6752,21.7046,31100.0
2012-05-22 09:40:00,22.09,22.13,22.07,22.08,18300.0,21.685,21.7243,21.6654,21.6752,18300.0
2012-05-22 09:50:00,22.07,22.12,21.99,22.05,33900.0,21.6654,21.7145,21.5868,21.6457,33900.0
2012-05-22 10:00:00,22.05,22.13,22.04,22.11,55700.0,21.6457,21.7243,21.6359,21.7046,55700.0
2012-05-22 10:10:00,22.11,22.15,22.11,22.14,28500.0,21.7046,21.7439,21.7046,21.7341,28500.0
2012-05-22 10:20:00,22.15,22.16,22.14,22.15,17000.0,21.7439,21.7537,21.7341,21.7439,17000.0
2012-05-22 10:30:00,22.16,22.21,22.16,22.2,27100.0,21.7537,21.8028,21.7537,21.793,27100.0
2012-05-22 10:40:00,22.2,22.24,22.18,22.23,35200.0,21.793,21.8323,21.7734,21.8224,35200.0
2012-05-22 10:50:00,22.23,22.26,22.2,22.26,21600.0,21.8224,21.8519,21.793,21.8519,21600.0
2012-05-22 11:00:00,22.25,22.3,22.25,22.27,24600.0,21.8421,21.8912,21.8421,21.8617,24600.0
2012-05-22 11:10:00,22.28,22.31,22.26,22.3,95600.0,21.8715,21.901,21.8519,21.8912,95600.0
2012-05-22 11:20:00,22.3,22.35,22.3,22.35,105600.0,21.8912,21.9402,21.8912,21.9402,105600.0
2012-05-22 11:30:00,22.34,22.37,22.32,22.32,16600.0,21.9304,21.9599,21.9108,21.9108,16600.0
2012-05-22 11:40:00,22.33,22.34,22.3,22.31,8800.0,21.9206,21.9304,21.8912,21.901,8800.0
2012-05-22 11:50:00,22.32,22.33,22.31,22.33,35600.0,21.9108,21.9206,21.901,21.9206,35600.0
2012-05-22 12:00:00,22.33,22.33,22.27,22.28,36400.0,21.9206,21.9206,21.8617,21.8715,36400.0
2012-05-22 12:10:00,22.27,22.32,22.25,22.32,65600.0,21.8617,21.9108,21.8421,21.9108,65600.0
2012-05-22 12:20:00,22.31,22.37,22.29,22.3,44700.0,21.901,21.9599,21.8813,21.8912,44700.0
2012-05-22 12:30:00,22.31,22.34,22.3,22.34,17500.0,21.901,21.9304,21.8912,21.9304,17500.0
2012-05-22 12:40:00,22.34,22.38,22.34,22.38,14200.0,21.9304,21.9697,21.9304,21.9697,14200.0
2012-05-22 12:50:00,22.37,22.42,22.37,22.4,17600.0,21.9599,22.009,21.9599,21.9893,17600.0
2012-05-22 13:00:00,22.4,22.43,22.4,22.42,15600.0,21.9893,22.0188,21.9893,22.009,15600.0
2012-05-22 13:10:00,22.42,22.42,22.36,22.36,16300.0,22.009,22.009,21.9501,21.9501,16300.0
2012-05-22 13:20:00,22.36,22.41,22.36,22.4,25800.0,21.9501,21.9991,21.9501,21.9893,25800.0
2012-05-22 13:30:00,22.4,22.43,22.37,22.38,63200.0,21.9893,22.0188,21.9599,21.9697,63200.0
2012-05-22 13:40:00,22.37,22.37,22.33,22.34,21900.0,21.9599,21.9599,21.9206,21.9304,21900.0
2012-05-22 13:50:00,22.34,22.35,22.31,22.33,11000.0,21.9304,21.9402,21.901,21.9206,11000.0
2012-05-22 14:00:00,22.34,22.4,22.34,22.39,30500.0,21.9304,21.9893,21.9304,21.9795,30500.0
2012-05-22 14:10:00,22.39,22.39,22.33,22.35,16200.0,21.9795,21.9795,21.9206,21.9402,16200.0
2012-05-22 14:20:00,22.36,22.41,22.35,22.4,34800.0,21.9501,21.9991,21.9402,21.9893,34800.0
2012-05-22 14:30:00,22.39,22.41,22.34,22.35,29400.0,21.9795,21.9991,21.9304,21.9402,29400.0
2012-05-22 14:40:00,22.35,22.39,22.33,22.37,26600.0,21.9402,21.9795,21.9206,21.9599,26600.0
2012-05-22 14:50:00,22.38,22.39,22.34,22.34,44700.0,21.9697,21.9795,21.9304,21.9304,44700.0
2012-05-22 15:00:00,22.34,22.37,22.34,22.35,39900.0,21.9304,21.9599,21.9304,21.9402,39900.0
2012-05-22 15:10:00,22.34,22.36,22.28,22.29,46600.0,21.9304,21.9501,21.8715,21.8813,46600.0
2012-05-22 15:20:00,22.29,22.31,22.25,22.25,47000.0,21.8813,21.901,21.8421,21.8421,47000.0
2012-05-22 15:30:00,22.24,22.26,22.17,22.18,74700.0,21.8323,21.8519,21.7635,21.7734,74700.0
2012-05-22 15:40:00,22.18,22.2,22.12,22.13,73100.0,21.7734,21.793,21.7145,21.7243,73100.0
2012-05-22 15:50:00,22.12,22.25,22.12,22.25,190000.0,21.7145,21.8421,21.7145,21.8421,190000.0
2012-05-23 09:30:00,22.04,22.15,21.95,22.09,16500.0,21.6359,21.7439,21.5476,21.685,16500.0
2012-05-23 09:40:00,22.08,22.14,22.06,22.12,14400.0,21.6752,21.7341,21.6556,21.7145,14400.0
2012-05-23 09:50:00,22.1,22.31,22.1,22.26,19500.0,21.6948,21.901,21.6948,21.8519,19500.0
2012-05-23 10:00:00,22.27,22.32,22.16,22.16,30200.0,21.8617,21.9108,21.7537,21.7537,30200.0
2012-05-23 10:10:00,22.17,22.17,22.04,22.1,27100.0,21.7635,21.7635,21.6359,21.6948,27100.0
2012-05-23 10:20:00,22.09,22.09,21.97,22.07,69400.0,21.685,21.685,21.5672,21.6654,69400.0
2012-05-23 10:30:00,22.07,22.07,21.98,22.01,69000.0,21.6654,21.6654,21.577,21.6065,69000.0
2012-05-23 10:40:00,22.0,22.05,21.94,21.94,23300.0,21.5967,21.6457,21.5378,21.5378,23300.0
2012-05-23 10:50:00,21.94,22.03,21.94,21.98,23100.0,21.5378,21.6261,21.5378,21.577,23100.0
2012-05-23 11:00:00,21.97,22.04,21.91,22.02,23500.0,21.5672,21.6359,21.5083,21.6163,23500.0
2012-05-23 11:10:00,22.02,22.04,21.97,21.98,15000.0,21.6163,21.6359,21.5672,21.577,15000.0
2012-05-23 11:20:00,21.98,21.99,21.93,21.93,25100.0,21.577,21.5868,21.5279,21.5279,25100.0
2012-05-23 11:30:00,21.92,21.98,21.84,21.9,22900.0,21.5181,21.577,21.4396,21.4985,22900.0
2012-05-23 11:40:00,21.91,21.95,21.88,21.9,18600.0,21.5083,21.5476,21.4789,21.4985,18600.0
2012-05-23 11:50:00,21.9,21.91,21.86,21.89,25400.0,21.4985,21.5083,21.4592,21.4887,25400.0
2012-05-23 12:00:00,21.88,21.89,21.83,21.87,19800.0,21.4789,21.4887,21.4298,21.469,19800.0
2012-05-23 12:10:00,21.87,21.88,21.85,21.88,8100.0,21.469,21.4789,21.4494,21.4789,8100.0
2012-05-23 12:20:00,21.87,21.88,21.78,21.79,22800.0,21.469,21.4789,21.3807,21.3905,22800.0
2012-05-23 12:30:00,21.79,21.87,21.79,21.87,36200.0,21.3905,21.469,21.3905,21.469,36200.0
2012-05-23 12:40:00,21.86,21.89,21.84,21.89,14500.0,21.4592,21.4887,21.4396,21.4887,14500.0
2012-05-23 12:50:00,21.9,21.91,21.87,21.9,35200.0,21.4985,21.5083,21.469,21.4985,35200.0
2012-05-23 13:00:00,21.9,21.95,21.9,21.92,8100.0,21.4985,21.5476,21.4985,21.5181,8100.0
2012-05-23 13:10:00,21.92,21.95,21.9,21.91,28900.0,21.5181,21.5476,21.4985,21.5083,28900.0
2012-05-23 13:20:00,21.92,21.98,21.92,21.98,25500.0,21.5181,21.577,21.5181,21.577,25500.0
2012-05-23 13:30:00,21.99,22.0,21.95,21.99,16800.0,21.5868,21.5967,21.5476,21.5868,16800.0
2012-05-23 13:40:00,22.0,22.1,22.0,22.09,40300.0,21.5967,21.6948,21.5967,21.685,40300.0
2012-05-23 13:50:00,22.09,22.1,22.04,22.08,17500.0,21.685,21.6948,21.6359,21.6752,17500.0
2012-05-23 14:00:00,22.08,22.09,22.04,22.08,18700.0,21.6752,21.685,21.6359,21.6752,18700.0
2012-05-23 14:10:00,22.08,22.08,22.01,22.02,41700.0,21.6752,21.6752,21.6065,21.6163,41700.0
2012-05-23 14:20:00,22.02,22.06,22.02,22.04,38600.0,21.6163,21.6556,21.6163,21.6359,38600.0
2012-05-23 14:30:00,22.02,22.1,22.01,22.08,23400.0,21.6163,21.6948,21.6065,21.6752,23400.0
2012-05-23 14:40:00,22.08,22.17,22.07,22.16,32800.0,21.6752,21.7635,21.6654,21.7537,32800.0
2012-05-23 14:50:00,22.17,22.29,22.17,22.28,50700.0,21.7635,21.8813,21.7635,21.8715,50700.0
2012-05-23 15:00:00,22.27,22.34,22.24,22.34,63900.0,21.8617,21.9304,21.8323,21.9304,63900.0
2012-05-23 15:10:00,22.33,22.38,22.31,22.38,68700.0,21.9206,21.9697,21.901,21.9697,68700.0
2012-05-23 15:20:00,22.38,22.44,22.37,22.43,69400.0,21.9697,22.0286,21.9599,22.0188,69400.0
2012-05-23 15:30:00,22.43,22.54,22.42,22.53,95200.0,22.0188,22.1268,22.009,22.1169,95200.0
2012-05-23 15:40:00,22.53,22.61,22.53,22.58,88000.0,22.1169,22.1955,22.1169,22.166,88000.0
2012-05-23 15:50:00,22.58,22.61,22.51,22.58,152700.0,22.166,22.1955,22.0973,22.166,152700.0
2012-05-24 09:30:00,22.62,22.7,22.54,22.54,29200.0,22.2053,22.2838,22.1268,22.1268,29200.0
2012-05-24 09:40:00,22.54,22.7,22.53,22.61,31100.0,22.1268,22.2838,22.1169,22.1955,31100.0
2012-05-24 09:50:00,22.6,22.72,22.47,22.53,87600.0,22.1857,22.3035,22.058,22.1169,87600.0
2012-05-24 10:00:00,22.52,22.63,22.51,22.6,59900.0,22.1071,22.2151,22.0973,22.1857,59900.0
2012-05-24 10:10:00,22.6,22.63,22.5,22.5,100200.0,22.1857,22.2151,22.0875,22.0875,100200.0
2012-05-24 10:20:00,22.5,22.58,22.42,22.54,130900.0,22.0875,22.166,22.009,22.1268,130900.0
2012-05-24 10:30:00,22.54,22.69,22.53,22.68,86800.0,22.1268,22.274,22.1169,22.2642,86800.0
2012-05-24 10:40:00,22.69,22.78,22.67,22.74,203700.0,22.274,22.3624,22.2544,22.3231,203700.0
2012-05-24 10:50:00,22.74,22.84,22.74,22.82,127500.0,22.3231,22.4213,22.3231,22.4016,127500.0
2012-05-24 11:00:00,22.82,22.88,22.81,22.88,177900.0,22.4016,22.4605,22.3918,22.4605,177900.0
2012-05-24 11:10:00,22.87,22.89,22.77,22.77,85300.0,22.4507,22.4703,22.3525,22.3525,85300.0
2012-05-24 11:20:00,22.77,22.77,22.7,22.72,40000.0,22.3525,22.3525,22.2838,22.3035,40000.0
2012-05-24 11:30:00,22.71,22.73,22.64,22.68,32400.0,22.2936,22.3133,22.2249,22.2642,32400.0
2012-05-24 11:40:00,22.68,22.74,22.65,22.69,49800.0,22.2642,22.3231,22.2347,22.274,49800.0
2012-05-24 11:50:00,22.69,22.77,22.69,22.75,26600.0,22.274,22.3525,22.274,22.3329,26600.0
2012-05-24 12:00:00,22.75,22.76,22.68,22.75,36400.0,22.3329,22.3427,22.2642,22.3329,36400.0
2012-05-24 12:10:00,22.75,22.77,22.73,22.75,46800.0,22.3329,22.3525,22.3133,22.3329,46800.0
2012-05-24 12:20:00,22.75,22.76,22.74,22.75,36300.0,22.3329,22.3427,22.3231,22.3329,36300.0
2012-05-24 12:30:00,22.75,22.83,22.74,22.81,54400.0,22.3329,22.4114,22.3231,22.3918,54400.0
2012-05-24 12:40:00,22.81,22.88,22.8,22.88,44500.0,22.3918,22.4605,22.382,22.4605,44500.0
2012-05-24 12:50:00,22.87,22.94,22.87,22.9,134800.0,22.4507,22.5194,22.4507,22.4802,134800.0
2012-05-24 13:00:00,22.9,22.91,22.85,22.88,19200.0,22.4802,22.49,22.4311,22.4605,19200.0
2012-05-24 13:10:00,22.87,22.87,22.8,22.8,19600.0,22.4507,22.4507,22.382,22.382,19600.0
2012-05-24 13:20:00,22.79,22.84,22.73,22.74,17500.0,22.3722,22.4213,22.3133,22.3231,17500.0
2012-05-24 13:30:00,22.73,22.74,22.69,22.7,21500.0,22.3133,22.3231,22.274,22.2838,21500.0
2012-05-24 13:40:00,22.7,22.72,22.65,22.65,29100.0,22.2838,22.3035,22.2347,22.2347,29100.0
2012-05-24 13:50:00,22.65,22.66,22.59,22.59,12800.0,22.2347,22.2446,22.1758,22.1758,12800.0
2012-05-24 14:00:00,22.59,22.67,22.58,22.66,51100.0,22.1758,22.2544,22.166,22.2446,51100.0
2012-05-24 14:10:00,22.66,22.68,22.61,22.66,52800.0,22.2446,22.2642,22.1955,22.2446,52800.0
2012-05-24 14:20:00,22.66,22.7,22.66,22.69,19400.0,22.2446,22.2838,22.2446,22.274,19400.0
2012-05-24 14:30:00,22.69,22.76,22.68,22.75,39600.0,22.274,22.3427,22.2642,22.3329,39600.0
2012-05-24 14:40:00,22.75,22.84,22.73,22.82,90700.0,22.3329,22.4213,22.3133,22.4016,90700.0
2012-05-24 14:50:00,22.82,22.83,22.75,22.77,47600.0,22.4016,22.4114,22.3329,22.3525,47600.0
2012-05-24 15:00:00,22.77,22.8,22.71,22.72,39300.0,22.3525,22.382,22.2936,22.3035,39300.0
2012-05-24 15:10:00,22.72,22.73,22.69,22.71,65300.0,22.3035,22.3133,22.274,22.2936,65300.0
2012-05-24 15:20:00,22.7,22.85,22.69,22.81,44500.0,22.2838,22.4311,22.274,22.3918,44500.0
2012-05-24 15:30:00,22.81,22.86,22.78,22.78,39500.0,22.3918,22.4409,22.3624,22.3624,39500.0
2012-05-24 15:40:00,22.78,22.86,22.77,22.84,62500.0,22.3624,22.4409,22.3525,22.4213,62500.0
2012-05-24 15:50:00,22.85,22.91,22.84,22.9,64900.0,22.4311,22.49,22.4213,22.4802,64900.0
2012-05-25 09:30:00,22.86,22.98,22.8,22.95,20700.0,22.4409,22.5587,22.382,22.5292,20700.0
2012-05-25 09:40:00,22.94,22.94,22.75,22.85,36700.0,22.5194,22.5194,22.3329,22.4311,36700.0
2012-05-25 09:50:00,22.82,22.84,22.75,22.78,31900.0,22.4016,22.4213,22.3329,22.3624,31900.0
2012-05-25 10:00:00,22.76,22.78,22.62,22.64,113400.0,22.3427,22.3624,22.2053,22.2249,113400.0
2012-05-25 10:10:00,22.64,22.65,22.58,22.62,33800.0,22.2249,22.2347,22.166,22.2053,33800.0
2012-05-25 10:20:00,22.61,22.65,22.57,22.65,67600.0,22.1955,22.2347,22.1562,22.2347,67600.0
2012-05-25 10:30:00,22.65,22.66,22.54,22.55,187000.0,22.2347,22.2446,22.1268,22.1366,187000.0
2012-05-25 10:40:00,22.55,22.69,22.55,22.68,60400.0,22.1366,22.274,22.1366,22.2642,60400.0
2012-05-25 10:50:00,22.69,22.82,22.68,22.72,143400.0,22.274,22.4016,22.2642,22.3035,143400.0
2012-05-25 11:00:00,22.73,22.77,22.71,22.75,95900.0,22.3133,22.3525,22.2936,22.3329,95900.0
2012-05-25 11:10:00,22.75,22.76,22.75,22.76,33200.0,22.3329,22.3427,22.3329,22.3427,33200.0
2012-05-25 11:20:00,22.77,22.78,22.75,22.77,16400.0,22.3525,22.3624,22.3329,22.3525,16400.0
2012-05-25 11:30:00,22.76,22.76,22.73,22.73,35100.0,22.3427,22.3427,22.3133,22.3133,35100.0
2012-05-25 11:40:00,22.74,22.79,22.73,22.78,7600.0,22.3231,22.3722,22.3133,22.3624,7600.0
2012-05-25 11:50:00,22.77,22.8,22.76,22.77,12200.0,22.3525,22.382,22.3427,22.3525,12200.0
2012-05-25 12:00:00,22.76,22.77,22.7,22.71,11700.0,22.3427,22.3525,22.2838,22.2936,11700.0
2012-05-25 12:10:00,22.72,22.72,22.67,22.67,12400.0,22.3035,22.3035,22.2544,22.2544,12400.0
2012-05-25 12:20:00,22.68,22.7,22.63,22.64,19800.0,22.2642,22.2838,22.2151,22.2249,19800.0
2012-05-25 12:30:00,22.63,22.66,22.63,22.64,14100.0,22.2151,22.2446,22.2151,22.2249,14100.0
2012-05-25 12:40:00,22.64,22.66,22.59,22.62,62800.0,22.2249,22.2446,22.1758,22.2053,62800.0
2012-05-25 12:50:00,22.62,22.71,22.61,22.71,24700.0,22.2053,22.2936,22.1955,22.2936,24700.0
2012-05-25 13:00:00,22.7,22.76,22.7,22.76,28600.0,22.2838,22.3427,22.2838,22.3427,28600.0
2012-05-25 13:10:00,22.76,22.78,22.76,22.77,44200.0,22.3427,22.3624,22.3427,22.3525,44200.0
2012-05-25 13:20:00,22.78,22.79,22.73,22.74,22400.0,22.3624,22.3722,22.3133,22.3231,22400.0
2012-05-25 13:30:00,22.73,22.74,22.71,22.71,5800.0,22.3133,22.3231,22.2936,22.2936,5800.0
2012-05-25 13:40:00,22.71,22.72,22.67,22.67,13500.0,22.2936,22.3035,22.2544,22.2544,13500.0
2012-05-25 13:50:00,22.67,22.68,22.65,22.67,18000.0,22.2544,22.2642,22.2347,22.2544,18000.0
2012-05-25 14:00:00,22.67,22.69,22.64,22.65,36300.0,22.2544,22.274,22.2249,22.2347,36300.0
2012-05-25 14:10:00,22.65,22.66,22.62,22.62,43100.0,22.2347,22.2446,22.2053,22.2053,43100.0
2012-05-25 14:20:00,22.61,22.61,22.54,22.54,63600.0,22.1955,22.1955,22.1268,22.1268,63600.0
2012-05-25 14:30:00,22.54,22.6,22.54,22.59,56600.0,22.1268,22.1857,22.1268,22.1758,56600.0
2012-05-25 14:40:00,22.58,22.58,22.51,22.51,20500.0,22.166,22.166,22.0973,22.0973,20500.0
2012-05-25 14:50:00,22.52,22.65,22.52,22.65,98600.0,22.1071,22.2347,22.1071,22.2347,98600.0
2012-05-25 15:00:00,22.65,22.78,22.65,22.78,298500.0,22.2347,22.3624,22.2347,22.3624,298500.0
2012-05-25 15:10:00,22.77,22.77,22.61,22.61,36000.0,22.3525,22.3525,22.1955,22.1955,36000.0
2012-05-25 15:20:00,22.61,22.61,22.55,22.58,46700.0,22.1955,22.1955,22.1366,22.166,46700.0
2012-05-25 15:30:00,22.58,22.65,22.57,22.61,95100.0,22.166,22.2347,22.1562,22.1955,95100.0
2012-05-25 15:40:00,22.62,22.72,22.62,22.7,88000.0,22.2053,22.3035,22.2053,22.2838,88000.0
2012-05-25 15:50:00,22.7,22.77,22.69,22.69,251800.0,22.2838,22.3525,22.274,22.274,251800.0
2012-05-29 09:30:00,22.88,22.95,22.78,22.78,31300.0,22.4605,22.5292,22.3624,22.3624,31300.0
2012-05-29 09:40:00,22.78,22.89,22.76,22.87,71500.0,22.3624,22.4703,22.3427,22.4507,71500.0
2012-05-29 09:50:00,22.89,22.99,22.88,22.93,54400.0,22.4703,22.5685,22.4605,22.5096,54400.0
2012-05-29 10:00:00,22.92,22.93,22.83,22.85,58200.0,22.4998,22.5096,22.4114,22.4311,58200.0
2012-05-29 10:10:00,22.85,22.96,22.81,22.96,54200.0,22.4311,22.5391,22.3918,22.5391,54200.0
2012-05-29 10:20:00,22.97,22.98,22.89,22.89,29200.0,22.5489,22.5587,22.4703,22.4703,29200.0
2012-05-29 10:30:00,22.89,22.9,22.81,22.82,83100.0,22.4703,22.4802,22.3918,22.4016,83100.0
2012-05-29 10:40:00,22.82,22.83,22.78,22.8,30500.0,22.4016,22.4114,22.3624,22.382,30500.0
2012-05-29 10:50:00,22.8,22.81,22.75,22.75,61200.0,22.382,22.3918,22.3329,22.3329,61200.0
2012-05-29 11:00:00,22.76,22.77,22.69,22.69,75700.0,22.3427,22.3525,22.274,22.274,75700.0
2012-05-29 11:10:00,22.69,22.7,22.65,22.67,21600.0,22.274,22.2838,22.2347,22.2544,21600.0
2012-05-29 11:20:00,22.67,22.7,22.64,22.66,40500.0,22.2544,22.2838,22.2249,22.2446,40500.0
2012-05-29 11:30:00,22.67,22.69,22.57,22.58,41800.0,22.2544,22.274,22.1562,22.166,41800.0
2012-05-29 11:40:00,22.58,22.58,22.49,22.52,65700.0,22.166,22.166,22.0777,22.1071,65700.0
2012-05-29 11:50:00,22.52,22.58,22.49,22.54,40700.0,22.1071,22.166,22.0777,22.1268,40700.0
2012-05-29 12:00:00,22.53,22.61,22.51,22.57,37100.0,22.1169,22.1955,22.0973,22.1562,37100.0
2012-05-29 12:10:00,22.57,22.57,22.5,22.54,25200.0,22.1562,22.1562,22.0875,22.1268,25200.0
2012-05-29 12:20:00,22.53,22.65,22.53,22.65,17200.0,22.1169,22.2347,22.1169,22.2347,17200.0
2012-05-29 12:30:00,22.64,22.64,22.58,22.59,48000.0,22.2249,22.2249,22.166,22.1758,48000.0
2012-05-29 12:40:00,22.59,22.61,22.55,22.61,42900.0,22.1758,22.1955,22.1366,22.1955,42900.0
2012-05-29 12:50:00,22.6,22.66,22.6,22.61,19200.0,22.1857,22.2446,22.1857,22.1955,19200.0
2012-05-29 13:00:00,22.61,22.61,22.58,22.61,17300.0,22.1955,22.1955,22.166,22.1955,17300.0
2012-05-29 13:10:00,22.62,22.64,22.61,22.62,18400.0,22.2053,22.2249,22.1955,22.2053,18400.0
2012-05-29 13:20:00,22.62,22.63,22.59,22.59,16500.0,22.2053,22.2151,22.1758,22.1758,16500.0
2012-05-29 13:30:00,22.59,22.59,22.54,22.54,40900.0,22.1758,22.1758,22.1268,22.1268,40900.0
2012-05-29 13:40:00,22.55,22.6,22.53,22.57,25000.0,22.1366,22.1857,22.1169,22.1562,25000.0
2012-05-29 13:50:00,22.57,22.59,22.52,22.52,45200.0,22.1562,22.1758,22.1071,22.1071,45200.0
2012-05-29 14:00:00,22.53,22.57,22.5,22.5,43500.0,22.1169,22.1562,22.0875,22.0875,43500.0
2012-05-29 14:10:00,22.51,22.58,22.5,22.51,46100.0,22.0973,22.166,22.0875,22.0973,46100.0
2012-05-29 14:20:00,22.51,22.54,22.5,22.53,42200.0,22.0973,22.1268,22.0875,22.1169,42200.0
2012-05-29 14:30:00,22.54,22.54,22.44,22.44,47700.0,22.1268,22.1268,22.0286,22.0286,47700.0
2012-05-29 14:40:00,22.44,22.53,22.44,22.53,52300.0,22.0286,22.1169,22.0286,22.1169,52300.0
2012-05-29 14:50:00,22.53,22.55,22.5,22.55,41900.0,22.1169,22.1366,22.0875,22.1366,41900.0
2012-05-29 15:00:00,22.55,22.57,22.52,22.53,70500.0,22.1366,22.1562,22.1071,22.1169,70500.0
2012-05-29 15:10:00,22.53,22.56,22.51,22.51,57000.0,22.1169,22.1464,22.0973,22.0973,57000.0
2012-05-29 15:20:00,22.51,22.53,22.5,22.51,71400.0,22.0973,22.1169,22.0875,22.0973,71400.0
2012-05-29 15:30:00,22.51,22.54,22.49,22.51,126300.0,22.0973,22.1268,22.0777,22.0973,126300.0
2012-05-29 15:40:00,22.5,22.6,22.5,22.58,86300.0,22.0875,22.1857,22.0875,22.166,86300.0
2012-05-29 15:50:00,22.58,22.6,22.51,22.54,172200.0,22.166,22.1857,22.0973,22.1268,172200.0
2012-05-30 09:30:00,22.34,22.38,22.13,22.15,61200.0,21.9304,21.9697,21.7243,21.7439,61200.0
2012-05-30 09:40:00,22.15,22.24,22.11,22.21,36800.0,21.7439,21.8323,21.7046,21.8028,36800.0
2012-05-30 09:50:00,22.2,22.23,22.08,22.09,50500.0,21.793,21.8224,21.6752,21.685,50500.0
2012-05-30 10:00:00,22.11,22.16,22.0,22.14,96200.0,21.7046,21.7537,21.5967,21.7341,96200.0
2012-05-30 10:10:00,22.14,22.17,22.1,22.12,149400.0,21.7341,21.7635,21.6948,21.7145,149400.0
2012-05-30 10:20:00,22.12,22.27,22.11,22.26,82700.0,21.7145,21.8617,21.7046,21.8519,82700.0
2012-05-30 10:30:00,22.25,22.27,22.17,22.19,77600.0,21.8421,21.8617,21.7635,21.7832,77600.0
2012-05-30 10:40:00,22.19,22.2,22.13,22.17,37400.0,21.7832,21.793,21.7243,21.7635,37400.0
2012-05-30 10:50:00,22.18,22.19,22.1,22.1,59500.0,21.7734,21.7832,21.6948,21.6948,59500.0
2012-05-30 11:00:00,22.11,22.17,22.08,22.17,64000.0,21.7046,21.7635,21.6752,21.7635,64000.0
2012-05-30 11:10:00,22.16,22.24,22.12,22.23,71700.0,21.7537,21.8323,21.7145,21.8224,71700.0
2012-05-30 11:20:00,22.23,22.27,22.2,22.24,39100.0,21.8224,21.8617,21.793,21.8323,39100.0
2012-05-30 11:30:00,22.24,22.25,22.19,22.22,34400.0,21.8323,21.8421,21.7832,21.8126,34400.0
2012-05-30 11:40:00,22.23,22.25,22.2,22.22,19000.0,21.8224,21.8421,21.793,21.8126,19000.0
2012-05-30 11:50:00,22.21,22.28,22.2,22.21,55800.0,21.8028,21.8715,21.793,21.8028,55800.0
2012-05-30 12:00:00,22.2,22.26,22.16,22.25,33100.0,21.793,21.8519,21.7537,21.8421,33100.0
2012-05-30 12:10:00,22.25,22.26,22.21,22.22,13100.0,21.8421,21.8519,21.8028,21.8126,13100.0
2012-05-30 12:20:00,22.23,22.23,22.16,22.18,14300.0,21.8224,21.8224,21.7537,21.7734,14300.0
2012-05-30 12:30:00,22.19,22.26,22.18,22.26,13200.0,21.7832,21.8519,21.7734,21.8519,13200.0
2012-05-30 12:40:00,22.26,22.32,22.24,22.29,19800.0,21.8519,21.9108,21.8323,21.8813,19800.0
2012-05-30 12:50:00,22.3,22.33,22.29,22.32,23200.0,21.8912,21.9206,21.8813,21.9108,23200.0
2012-05-30 13:00:00,22.33,22.34,22.24,22.24,38600.0,21.9206,21.9304,21.8323,21.8323,38600.0
2012-05-30 13:10:00,22.25,22.26,22.21,22.22,25100.0,21.8421,21.8519,21.8028,21.8126,25100.0
2012-05-30 13:20:00,22.23,22.25,22.22,22.25,12300.0,21.8224,21.8421,21.8126,21.8421,12300.0
2012-05-30 13:30:00,22.25,22.31,22.25,22.26,28400.0,21.8421,21.901,21.8421,21.8519,28400.0
2012-05-30 13:40:00,22.27,22.31,22.24,22.29,31000.0,21.8617,21.901,21.8323,21.8813,31000.0
2012-05-30 13:50:00,22.3,22.3,22.25,22.29,31500.0,21.8912,21.8912,21.8421,21.8813,31500.0
2012-05-30 14:00:00,22.29,22.32,22.26,22.26,20900.0,21.8813,21.9108,21.8519,21.8519,20900.0
2012-05-30 14:10:00,22.26,22.27,22.21,22.23,23300.0,21.8519,21.8617,21.8028,21.8224,23300.0
2012-05-30 14:20:00,22.24,22.25,22.17,22.18,29600.0,21.8323,21.8421,21.7635,21.7734,29600.0
2012-05-30 14:30:00,22.19,22.2,22.15,22.15,36600.0,21.7832,21.793,21.7439,21.7439,36600.0
2012-05-30 14:40:00,22.15,22.17,22.11,22.11,27500.0,21.7439,21.7635,21.7046,21.7046,27500.0
2012-05-30 14:50:00,22.11,22.13,22.09,22.09,33900.0,21.7046,21.7243,21.685,21.685,33900.0
2012-05-30 15:00:00,22.09,22.13,22.09,22.11,41200.0,21.685,21.7243,21.685,21.7046,41200.0
2012-05-30 15:10:00,22.12,22.12,22.06,22.1,41900.0,21.7145,21.7145,21.6556,21.6948,41900.0
2012-05-30 15:20:00,22.11,22.16,22.09,22.12,73000.0,21.7046,21.7537,21.685,21.7145,73000.0
2012-05-30 15:30:00,22.12,22.13,22.07,22.1,62900.0,21.7145,21.7243,21.6654,21.6948,62900.0
2012-05-30 15:40:00,22.11,22.14,22.07,22.13,74200.0,21.7046,21.7341,21.6654,21.7243,74200.0
2012-05-30 15:50:00,22.13,22.16,22.11,22.13,150100.0,21.7243,21.7537,21.7046,21.7243,150100.0
2012-05-31 09:30:00,22.31,22.32,22.14,22.15,46500.0,21.901,21.9108,21.7341,21.7439,46500.0
2012-05-31 09:40:00,22.15,22.16,21.95,22.0,44400.0,21.7439,21.7537,21.5476,21.5967,44400.0
2012-05-31 09:50:00,21.99,22.12,21.98,22.1,99500.0,21.5868,21.7145,21.577,21.6948,99500.0
2012-05-31 10:00:00,22.1,22.19,22.09,22.17,77200.0,21.6948,21.7832,21.685,21.7635,77200.0
2012-05-31 10:10:00,22.16,22.21,22.11,22.2,81500.0,21.7537,21.8028,21.7046,21.793,81500.0
2012-05-31 10:20:00,22.2,22.26,22.17,22.26,78000.0,21.793,21.8519,21.7635,21.8519,78000.0
2012-05-31 10:30:00,22.26,22.3,22.1,22.1,92800.0,21.8519,21.8912,21.6948,21.6948,92800.0
2012-05-31 10:40:00,22.1,22.16,22.09,22.16,138500.0,21.6948,21.7537,21.685,21.7537,138500.0
2012-05-31 10:50:00,22.17,22.19,22.15,22.19,81300.0,21.7635,21.7832,21.7439,21.7832,81300.0
2012-05-31 11:00:00,22.18,22.29,22.18,22.28,285500.0,21.7734,21.8813,21.7734,21.8715,285500.0
2012-05-31 11:10:00,22.28,22.33,22.13,22.14,165000.0,21.8715,21.9206,21.7243,21.7341,165000.0
2012-05-31 11:20:00,22.14,22.14,22.09,22.12,79700.0,21.7341,21.7341,21.685,21.7145,79700.0
2012-05-31 11:30:00,22.13,22.23,22.12,22.2,49900.0,21.7243,21.8224,21.7145,21.793,49900.0
2012-05-31 11:40:00,22.19,22.23,22.19,22.2,36500.0,21.7832,21.8224,21.7832,21.793,36500.0
2012-05-31 11:50:00,22.2,22.25,22.18,22.18,59000.0,21.793,21.8421,21.7734,21.7734,59000.0
2012-05-31 12:00:00,22.18,22.25,22.16,22.22,63400.0,21.7734,21.8421,21.7537,21.8126,63400.0
2012-05-31 12:10:00,22.22,22.26,22.21,22.22,39300.0,21.8126,21.8519,21.8028,21.8126,39300.0
2012-05-31 12:20:00,22.21,22.31,22.21,22.26,81100.0,21.8028,21.901,21.8028,21.8519,81100.0
2012-05-31 12:30:00,22.26,22.27,22.16,22.18,32000.0,21.8519,21.8617,21.7537,21.7734,32000.0
2012-05-31 12:40:00,22.19,22.33,22.18,22.33,75200.0,21.7832,21.9206,21.7734,21.9206,75200.0
2012-05-31 12:50:00,22.33,22.36,22.33,22.34,58700.0,21.9206,21.9501,21.9206,21.9304,58700.0
2012-05-31 13:00:00,22.35,22.44,22.34,22.38,41300.0,21.9402,22.0286,21.9304,21.9697,41300.0
2012-05-31 13:10:00,22.37,22.5,22.35,22.5,76000.0,21.9599,22.0875,21.9402,22.0875,76000.0
2012-05-31 13:20:00,22.5,22.53,22.43,22.45,63000.0,22.0875,22.1169,22.0188,22.0384,63000.0
2012-05-31 13:30:00,22.44,22.51,22.43,22.46,41200.0,22.0286,22.0973,22.0188,22.0482,41200.0
2012-05-31 13:40:00,22.45,22.47,22.41,22.41,28600.0,22.0384,22.058,21.9991,21.9991,28600.0
2012-05-31 13:50:00,22.41,22.41,22.3,22.3,25400.0,21.9991,21.9991,21.8912,21.8912,25400.0
2012-05-31 14:00:00,22.3,22.41,22.29,22.37,47800.0,21.8912,21.9991,21.8813,21.9599,47800.0
2012-05-31 14:10:00,22.37,22.4,22.34,22.35,41500.0,21.9599,21.9893,21.9304,21.9402,41500.0
2012-05-31 14:20:00,22.34,22.4,22.32,22.39,58200.0,21.9304,21.9893,21.9108,21.9795,58200.0
2012-05-31 14:30:00,22.39,22.46,22.38,22.46,49400.0,21.9795,22.0482,21.9697,22.0482,49400.0
2012-05-31 14:40:00,22.46,22.51,22.46,22.49,44600.0,22.0482,22.0973,22.0482,22.0777,44600.0
2012-05-31 14:50:00,22.5,22.52,22.46,22.51,56100.0,22.0875,22.1071,22.0482,22.0973,56100.0
2012-05-31 15:00:00,22.52,22.52,22.46,22.5,41300.0,22.1071,22.1071,22.0482,22.0875,41300.0
2012-05-31 15:10:00,22.51,22.61,22.51,22.57,112500.0,22.0973,22.1955,22.0973,22.1562,112500.0
2012-05-31 15:20:00,22.57,22.67,22.54,22.65,96800.0,22.1562,22.2544,22.1268,22.2347,96800.0
2012-05-31 15:30:00,22.64,22.76,22.64,22.72,132000.0,22.2249,22.3427,22.2249,22.3035,132000.0
2012-05-31 15:40:00,22.72,22.73,22.61,22.61,126000.0,22.3035,22.3133,22.1955,22.1955,126000.0
2012-05-31 15:50:00,22.62,22.62,22.56,22.57,196500.0,22.2053,22.2053,22.1464,22.1562,196500.0
2012-06-01 09:30:00,22.13,22.2,22.07,22.13,48700.0,21.7243,21.793,21.6654,21.7243,48700.0
2012-06-01 09:40:00,22.13,22.18,22.02,22.04,50400.0,21.7243,21.7734,21.6163,21.6359,50400.0
2012-06-01 09:50:00,22.03,22.06,21.88,21.9,117300.0,21.6261,21.6556,21.4789,21.4985,117300.0
2012-06-01 10:00:00,21.89,22.03,21.86,21.9,106000.0,21.4887,21.6261,21.4592,21.4985,106000.0
2012-06-01 10:10:00,21.9,21.91,21.77,21.83,83300.0,21.4985,21.5083,21.3709,21.4298,83300.0
2012-06-01 10:20:00,21.83,21.88,21.74,21.84,77500.0,21.4298,21.4789,21.3414,21.4396,77500.0
2012-06-01 10:30:00,21.84,21.88,21.71,21.71,103800.0,21.4396,21.4789,21.312,21.312,103800.0
2012-06-01 10:40:00,21.71,21.84,21.7,21.83,46000.0,21.312,21.4396,21.3022,21.4298,46000.0
2012-06-01 10:50:00,21.82,21.83,21.72,21.73,89200.0,21.42,21.4298,21.3218,21.3316,89200.0
2012-06-01 11:00:00,21.73,21.74,21.66,21.66,50300.0,21.3316,21.3414,21.2629,21.2629,50300.0
2012-06-01 11:10:00,21.67,21.67,21.6,21.61,74100.0,21.2727,21.2727,21.204,21.2138,74100.0
2012-06-01 11:20:00,21.6,21.64,21.57,21.59,95300.0,21.204,21.2433,21.1745,21.1942,95300.0
2012-06-01 11:30:00,21.58,21.59,21.51,21.51,73600.0,21.1844,21.1942,21.1156,21.1156,73600.0
2012-06-01 11:40:00,21.52,21.52,21.5,21.51,50400.0,21.1255,21.1255,21.1058,21.1156,50400.0
2012-06-01 11:50:00,21.5,21.57,21.5,21.56,35600.0,21.1058,21.1745,21.1058,21.1647,35600.0
2012-06-01 12:00:00,21.57,21.58,21.54,21.55,28500.0,21.1745,21.1844,21.1451,21.1549,28500.0
2012-06-01 12:10:00,21.55,21.64,21.55,21.62,27000.0,21.1549,21.2433,21.1549,21.2236,27000.0
2012-06-01 12:20:00,21.63,21.65,21.6,21.61,33600.0,21.2334,21.2531,21.204,21.2138,33600.0
2012-06-01 12:30:00,21.62,21.64,21.6,21.64,19300.0,21.2236,21.2433,21.204,21.2433,19300.0
2012-06-01 12:40:00,21.63,21.71,21.63,21.71,39100.0,21.2334,21.312,21.2334,21.312,39100.0
2012-06-01 12:50:00,21.71,21.78,21.71,21.77,87900.0,21.312,21.3807,21.312,21.3709,87900.0
2012-06-01 13:00:00,21.76,21.76,21.71,21.72,32900.0,21.3611,21.3611,21.312,21.3218,32900.0
2012-06-01 13:10:00,21.72,21.74,21.7,21.73,102400.0,21.3218,21.3414,21.3022,21.3316,102400.0
2012-06-01 13:20:00,21.73,21.73,21.6,21.61,37300.0,21.3316,21.3316,21.204,21.2138,37300.0
2012-06-01 13:30:00,21.6,21.62,21.55,21.56,32600.0,21.204,21.2236,21.1549,21.1647,32600.0
2012-06-01 13:40:00,21.55,21.59,21.51,21.51,78400.0,21.1549,21.1942,21.1156,21.1156,78400.0
2012-06-01 13:50:00,21.51,21.55,21.5,21.51,39500.0,21.1156,21.1549,21.1058,21.1156,39500.0
2012-06-01 14:00:00,21.51,21.52,21.4,21.43,52400.0,21.1156,21.1255,21.0077,21.0371,52400.0
2012-06-01 14:10:00,21.44,21.44,21.4,21.44,36100.0,21.0469,21.0469,21.0077,21.0469,36100.0
2012-06-01 14:20:00,21.44,21.57,21.43,21.55,39700.0,21.0469,21.1745,21.0371,21.1549,39700.0
2012-06-01 14:30:00,21.54,21.62,21.53,21.6,55300.0,21.1451,21.2236,21.1353,21.204,55300.0
2012-06-01 14:40:00,21.6,21.61,21.57,21.59,26800.0,21.204,21.2138,21.1745,21.1942,26800.0
2012-06-01 14:50:00,21.59,21.61,21.53,21.53,55100.0,21.1942,21.2138,21.1353,21.1353,55100.0
2012-06-01 15:00:00,21.53,21.56,21.51,21.55,42900.0,21.1353,21.1647,21.1156,21.1549,42900.0
2012-06-01 15:10:00,21.54,21.56,21.41,21.43,103500.0,21.1451,21.1647,21.0175,21.0371,103500.0
2012-06-01 15:20:00,21.43,21.55,21.42,21.5,182800.0,21.0371,21.1549,21.0273,21.1058,182800.0
2012-06-01 15:30:00,21.5,21.55,21.49,21.51,208500.0,21.1058,21.1549,21.096,21.1156,208500.0
2012-06-01 15:40:00,21.52,21.63,21.51,21.61,273300.0,21.1255,21.2334,21.1156,21.2138,273300.0
2012-06-01 15:50:00,21.61,21.67,21.59,21.6,271200.0,21.2138,21.2727,21.1942,21.204,271200.0
2012-06-04 09:30:00,21.67,21.75,21.47,21.49,53200.0,21.2727,21.3512,21.0764,21.096,53200.0
2012-06-04 09:40:00,21.49,21.53,21.36,21.44,102000.0,21.096,21.1353,20.9684,21.0469,102000.0
2012-06-04 09:50:00,21.45,21.56,21.44,21.55,92100.0,21.0567,21.1647,21.0469,21.1549,92100.0
2012-06-04 10:00:00,21.55,21.57,21.42,21.54,147900.0,21.1549,21.1745,21.0273,21.1451,147900.0
2012-06-04 10:10:00,21.53,21.58,21.48,21.49,76100.0,21.1353,21.1844,21.0862,21.096,76100.0
2012-06-04 10:20:00,21.49,21.67,21.49,21.65,196600.0,21.096,21.2727,21.096,21.2531,196600.0
2012-06-04 10:30:00,21.65,21.68,21.6,21.61,95300.0,21.2531,21.2825,21.204,21.2138,95300.0
2012-06-04 10:40:00,21.61,21.63,21.54,21.54,94500.0,21.2138,21.2334,21.1451,21.1451,94500.0
2012-06-04 10:50:00,21.54,21.58,21.53,21.55,55000.0,21.1451,21.1844,21.1353,21.1549,55000.0
2012-06-04 11:00:00,21.55,21.59,21.46,21.47,117800.0,21.1549,21.1942,21.0666,21.0764,117800.0
2012-06-04 11:10:00,21.48,21.55,21.48,21.5,83600.0,21.0862,21.1549,21.0862,21.1058,83600.0
2012-06-04 11:20:00,21.5,21.52,21.5,21.5,57600.0,21.1058,21.1255,21.1058,21.1058,57600.0
2012-06-04 11:30:00,21.51,21.51,21.15,21.51,98200.0,21.1156,21.1156,20.7622,21.1156,98200.0
2012-06-04 11:40:00,21.51,21.58,21.51,21.58,27700.0,21.1156,21.1844,21.1156,21.1844,27700.0
2012-06-04 11:50:00,21.57,21.6,21.51,21.58,43400.0,21.1745,21.204,21.1156,21.1844,43400.0
2012-06-04 12:00:00,21.58,21.59,21.51,21.51,64000.0,21.1844,21.1942,21.1156,21.1156,64000.0
2012-06-04 12:10:00,21.51,21.51,21.38,21.41,47500.0,21.1156,21.1156,20.988,21.0175,47500.0
2012-06-04 12:20:00,21.41,21.42,21.35,21.35,53500.0,21.0175,21.0273,20.9586,20.9586,53500.0
2012-06-04 12:30:00,21.35,21.36,21.31,21.34,34700.0,20.9586,20.9684,20.9193,20.9488,34700.0
2012-06-04 12:40:00,21.33,21.35,21.28,21.3,40200.0,20.9389,20.9586,20.8899,20.9095,40200.0
2012-06-04 12:50:00,21.3,21.33,21.27,21.32,22000.0,20.9095,20.9389,20.88,20.9291,22000.0
2012-06-04 13:00:00,21.32,21.38,21.32,21.36,40000.0,20.9291,20.988,20.9291,20.9684,40000.0
2012-06-04 13:10:00,21.36,21.37,21.26,21.26,92100.0,20.9684,20.9782,20.8702,20.8702,92100.0
2012-06-04 13:20:00,21.26,21.26,21.2,21.25,50600.0,20.8702,20.8702,20.8113,20.8604,50600.0
2012-06-04 13:30:00,21.26,21.33,21.22,21.31,36500.0,20.8702,20.9389,20.831,20.9193,36500.0
2012-06-04 13:40:00,21.32,21.33,21.25,21.27,26100.0,20.9291,20.9389,20.8604,20.88,26100.0
2012-06-04 13:50:00,21.27,21.32,21.24,21.27,35700.0,20.88,20.9291,20.8506,20.88,35700.0
2012-06-04 14:00:00,21.27,21.31,21.26,21.28,30000.0,20.88,20.9193,20.8702,20.8899,30000.0
2012-06-04 14:10:00,21.29,21.34,21.25,21.32,39000.0,20.8997,20.9488,20.8604,20.9291,39000.0
2012-06-04 14:20:00,21.33,21.39,21.3,21.38,31600.0,20.9389,20.9978,20.9095,20.988,31600.0
2012-06-04 14:30:00,21.38,21.49,21.36,21.46,52900.0,20.988,21.096,20.9684,21.0666,52900.0
2012-06-04 14:40:00,21.45,21.49,21.41,21.41,47500.0,21.0567,21.096,21.0175,21.0175,47500.0
2012-06-04 14:50:00,21.41,21.43,21.37,21.37,52100.0,21.0175,21.0371,20.9782,20.9782,52100.0
2012-06-04 15:00:00,21.37,21.39,21.36,21.37,51400.0,20.9782,20.9978,20.9684,20.9782,51400.0
2012-06-04 15:10:00,21.37,21.38,21.32,21.34,32100.0,20.9782,20.988,20.9291,20.9488,32100.0
2012-06-04 15:20:00,21.34,21.35,21.3,21.34,80000.0,20.9488,20.9586,20.9095,20.9488,80000.0
2012-06-04 15:30:00,21.33,21.34,21.29,21.32,69300.0,20.9389,20.9488,20.8997,20.9291,69300.0
2012-06-04 15:40:00,21.32,21.4,21.31,21.4,91600.0,20.9291,21.0077,20.9193,21.0077,91600.0
2012-06-04 15:50:00,21.4,21.4,21.33,21.35,237400.0,21.0077,21.0077,20.9389,20.9586,237400.0
2012-06-05 09:30:00,21.33,21.45,21.26,21.29,46800.0,20.9389,21.0567,20.8702,20.8997,46800.0
2012-06-05 09:40:00,21.28,21.39,21.22,21.35,31800.0,20.8899,20.9978,20.831,20.9586,31800.0
2012-06-05 09:50:00,21.36,21.39,21.26,21.32,42500.0,20.9684,20.9978,20.8702,20.9291,42500.0
2012-06-05 10:00:00,21.32,21.47,21.32,21.44,28300.0,20.9291,21.0764,20.9291,21.0469,28300.0
2012-06-05 10:10:00,21.43,21.45,21.38,21.38,29400.0,21.0371,21.0567,20.988,20.988,29400.0
2012-06-05 10:20:00,21.38,21.45,21.37,21.39,33400.0,20.988,21.0567,20.9782,20.9978,33400.0
2012-06-05 10:30:00,21.4,21.42,21.36,21.39,32800.0,21.0077,21.0273,20.9684,20.9978,32800.0
2012-06-05 10:40:00,21.38,21.38,21.26,21.26,39100.0,20.988,20.988,20.8702,20.8702,39100.0
2012-06-05 10:50:00,21.26,21.26,21.17,21.22,70500.0,20.8702,20.8702,20.7819,20.831,70500.0
2012-06-05 11:00:00,21.22,21.29,21.21,21.28,91200.0,20.831,20.8997,20.8211,20.8899,91200.0
2012-06-05 11:10:00,21.27,21.33,21.27,21.32,49800.0,20.88,20.9389,20.88,20.9291,49800.0
2012-06-05 11:20:00,21.33,21.38,21.32,21.36,82900.0,20.9389,20.988,20.9291,20.9684,82900.0
2012-06-05 11:30:00,21.37,21.48,21.37,21.45,58600.0,20.9782,21.0862,20.9782,21.0567,58600.0
2012-06-05 11:40:00,21.46,21.46,21.4,21.44,140100.0,21.0666,21.0666,21.0077,21.0469,140100.0
2012-06-05 11:50:00,21.44,21.46,21.39,21.39,89600.0,21.0469,21.0666,20.9978,20.9978,89600.0
2012-06-05 12:00:00,21.39,21.42,21.35,21.38,112200.0,20.9978,21.0273,20.9586,20.988,112200.0
2012-06-05 12:10:00,21.37,21.4,21.31,21.35,27200.0,20.9782,21.0077,20.9193,20.9586,27200.0
2012-06-05 12:20:00,21.34,21.36,21.3,21.31,37900.0,20.9488,20.9684,20.9095,20.9193,37900.0
2012-06-05 12:30:00,21.31,21.39,21.31,21.34,39400.0,20.9193,20.9978,20.9193,20.9488,39400.0
2012-06-05 12:40:00,21.35,21.37,21.31,21.31,21800.0,20.9586,20.9782,20.9193,20.9193,21800.0
2012-06-05 12:50:00,21.32,21.35,21.3,21.32,43300.0,20.9291,20.9586,20.9095,20.9291,43300.0
2012-06-05 13:00:00,21.31,21.33,21.3,21.3,56700.0,20.9193,20.9389,20.9095,20.9095,56700.0
2012-06-05 13:10:00,21.3,21.32,21.26,21.26,46000.0,20.9095,20.9291,20.8702,20.8702,46000.0
2012-06-05 13:20:00,21.26,21.32,21.26,21.28,49300.0,20.8702,20.9291,20.8702,20.8899,49300.0
2012-06-05 13:30:00,21.28,21.33,21.27,21.31,43000.0,20.8899,20.9389,20.88,20.9193,43000.0
2012-06-05 13:40:00,21.31,21.37,21.3,21.37,27500.0,20.9193,20.9782,20.9095,20.9782,27500.0
2012-06-05 13:50:00,21.37,21.39,21.34,21.34,45100.0,20.9782,20.9978,20.9488,20.9488,45100.0
2012-06-05 14:00:00,21.35,21.35,21.3,21.33,68000.0,20.9586,20.9586,20.9095,20.9389,68000.0
2012-06-05 14:10:00,21.32,21.41,21.3,21.4,50500.0,20.9291,21.0175,20.9095,21.0077,50500.0
2012-06-05 14:20:00,21.4,21.42,21.37,21.37,22200.0,21.0077,21.0273,20.9782,20.9782,22200.0
2012-06-05 14:30:00,21.37,21.38,21.29,21.29,50000.0,20.9782,20.988,20.8997,20.8997,50000.0
2012-06-05 14:40:00,21.28,21.32,21.27,21.29,62100.0,20.8899,20.9291,20.88,20.8997,62100.0
2012-06-05 14:50:00,21.29,21.33,21.28,21.31,105400.0,20.8997,20.9389,20.8899,20.9193,105400.0
2012-06-05 15:00:00,21.32,21.38,21.32,21.33,59800.0,20.9291,20.988,20.9291,20.9389,59800.0
2012-06-05 15:10:00,21.33,21.36,21.3,21.31,91700.0,20.9389,20.9684,20.9095,20.9193,91700.0
2012-06-05 15:20:00,21.31,21.38,21.29,21.29,60300.0,20.9193,20.988,20.8997,20.8997,60300.0
2012-06-05 15:30:00,21.3,21.35,21.28,21.35,101100.0,20.9095,20.9586,20.8899,20.9586,101100.0
2012-06-05 15:40:00,21.35,21.37,21.31,21.35,106100.0,20.9586,20.9782,20.9193,20.9586,106100.0
2012-06-05 15:50:00,21.34,21.37,21.3,21.3,181100.0,20.9488,20.9782,20.9095,20.9095,181100.0
2012-06-06 09:30:00,21.54,21.64,21.52,21.61,52500.0,21.1451,21.2433,21.1255,21.2138,52500.0
2012-06-06 09:40:00,21.61,21.73,21.61,21.69,64500.0,21.2138,21.3316,21.2138,21.2923,64500.0
2012-06-06 09:50:00,21.69,21.72,21.63,21.64,53300.0,21.2923,21.3218,21.2334,21.2433,53300.0
2012-06-06 10:00:00,21.63,21.64,21.57,21.6,49300.0,21.2334,21.2433,21.1745,21.204,49300.0
2012-06-06 10:10:00,21.59,21.61,21.57,21.59,34300.0,21.1942,21.2138,21.1745,21.1942,34300.0
2012-06-06 10:20:00,21.58,21.58,21.52,21.52,31800.0,21.1844,21.1844,21.1255,21.1255,31800.0
2012-06-06 10:30:00,21.52,21.6,21.52,21.6,22700.0,21.1255,21.204,21.1255,21.204,22700.0
2012-06-06 10:40:00,21.6,21.67,21.59,21.67,24200.0,21.204,21.2727,21.1942,21.2727,24200.0
2012-06-06 10:50:00,21.67,21.71,21.66,21.69,18200.0,21.2727,21.312,21.2629,21.2923,18200.0
2012-06-06 11:00:00,21.7,21.71,21.65,21.66,29400.0,21.3022,21.312,21.2531,21.2629,29400.0
2012-06-06 11:10:00,21.66,21.71,21.64,21.65,36500.0,21.2629,21.312,21.2433,21.2531,36500.0
2012-06-06 11:20:00,21.65,21.72,21.65,21.71,24200.0,21.2531,21.3218,21.2531,21.312,24200.0
2012-06-06 11:30:00,21.71,21.75,21.69,21.74,38200.0,21.312,21.3512,21.2923,21.3414,38200.0
2012-06-06 11:40:00,21.74,21.79,21.73,21.77,35800.0,21.3414,21.3905,21.3316,21.3709,35800.0
2012-06-06 11:50:00,21.78,21.79,21.73,21.76,55500.0,21.3807,21.3905,21.3316,21.3611,55500.0
2012-06-06 12:00:00,21.76,21.79,21.74,21.76,31300.0,21.3611,21.3905,21.3414,21.3611,31300.0
2012-06-06 12:10:00,21.75,21.78,21.75,21.77,17700.0,21.3512,21.3807,21.3512,21.3709,17700.0
2012-06-06 12:20:00,21.77,21.8,21.75,21.77,50200.0,21.3709,21.4003,21.3512,21.3709,50200.0
2012-06-06 12:30:00,21.77,21.82,21.77,21.81,24300.0,21.3709,21.42,21.3709,21.4101,24300.0
2012-06-06 12:40:00,21.8,21.84,21.8,21.83,24400.0,21.4003,21.4396,21.4003,21.4298,24400.0
2012-06-06 12:50:00,21.83,21.84,21.82,21.83,28200.0,21.4298,21.4396,21.42,21.4298,28200.0
2012-06-06 13:00:00,21.83,21.85,21.82,21.83,24200.0,21.4298,21.4494,21.42,21.4298,24200.0
2012-06-06 13:10:00,21.84,21.87,21.83,21.86,25600.0,21.4396,21.469,21.4298,21.4592,25600.0
2012-06-06 13:20:00,21.86,21.87,21.84,21.86,40200.0,21.4592,21.469,21.4396,21.4592,40200.0
2012-06-06 13:30:00,21.87,21.89,21.86,21.86,54000.0,21.469,21.4887,21.4592,21.4592,54000.0
2012-06-06 13:40:00,21.87,21.87,21.8,21.81,29000.0,21.469,21.469,21.4003,21.4101,29000.0
2012-06-06 13:50:00,21.81,21.82,21.78,21.79,24300.0,21.4101,21.42,21.3807,21.3905,24300.0
2012-06-06 14:00:00,21.8,21.83,21.77,21.77,35900.0,21.4003,21.4298,21.3709,21.3709,35900.0
2012-06-06 14:10:00,21.76,21.78,21.74,21.78,32100.0,21.3611,21.3807,21.3414,21.3807,32100.0
2012-06-06 14:20:00,21.78,21.8,21.76,21.8,41900.0,21.3807,21.4003,21.3611,21.4003,41900.0
2012-06-06 14:30:00,21.8,21.83,21.79,21.81,37400.0,21.4003,21.4298,21.3905,21.4101,37400.0
2012-06-06 14:40:00,21.81,21.88,21.81,21.87,23100.0,21.4101,21.4789,21.4101,21.469,23100.0
2012-06-06 14:50:00,21.87,21.91,21.86,21.89,48500.0,21.469,21.5083,21.4592,21.4887,48500.0
2012-06-06 15:00:00,21.88,21.91,21.87,21.88,42000.0,21.4789,21.5083,21.469,21.4789,42000.0
2012-06-06 15:10:00,21.88,21.89,21.77,21.78,162500.0,21.4789,21.4887,21.3709,21.3807,162500.0
2012-06-06 15:20:00,21.78,21.82,21.77,21.79,75200.0,21.3807,21.42,21.3709,21.3905,75200.0
2012-06-06 15:30:00,21.8,21.84,21.79,21.8,94200.0,21.4003,21.4396,21.3905,21.4003,94200.0
2012-06-06 15:40:00,21.8,21.89,21.8,21.83,155700.0,21.4003,21.4887,21.4003,21.4298,155700.0
2012-06-06 15:50:00,21.82,21.94,21.82,21.94,164600.0,21.42,21.5378,21.42,21.5378,164600.0
2012-06-07 09:30:00,22.23,22.45,22.21,22.42,32700.0,21.8224,22.0384,21.8028,22.009,32700.0
2012-06-07 09:40:00,22.44,22.5,22.42,22.44,91700.0,22.0286,22.0875,22.009,22.0286,91700.0
2012-06-07 09:50:00,22.43,22.48,22.36,22.36,43100.0,22.0188,22.0679,21.9501,21.9501,43100.0
2012-06-07 10:00:00,22.36,22.4,22.2,22.23,106300.0,21.9501,21.9893,21.793,21.8224,106300.0
2012-06-07 10:10:00,22.21,22.22,22.11,22.14,69400.0,21.8028,21.8126,21.7046,21.7341,69400.0
2012-06-07 10:20:00,22.14,22.18,22.1,22.17,105700.0,21.7341,21.7734,21.6948,21.7635,105700.0
2012-06-07 10:30:00,22.17,22.18,22.06,22.08,97300.0,21.7635,21.7734,21.6556,21.6752,97300.0
2012-06-07 10:40:00,22.07,22.09,22.01,22.03,98400.0,21.6654,21.685,21.6065,21.6261,98400.0
2012-06-07 10:50:00,22.03,22.04,21.96,22.03,113800.0,21.6261,21.6359,21.5574,21.6261,113800.0
2012-06-07 11:00:00,22.03,22.31,22.03,22.17,286900.0,21.6261,21.901,21.6261,21.7635,286900.0
2012-06-07 11:10:00,22.16,22.18,22.07,22.12,40500.0,21.7537,21.7734,21.6654,21.7145,40500.0
2012-06-07 11:20:00,22.12,22.17,22.12,22.13,24900.0,21.7145,21.7635,21.7145,21.7243,24900.0
2012-06-07 11:30:00,22.13,22.24,22.11,22.22,25700.0,21.7243,21.8323,21.7046,21.8126,25700.0
2012-06-07 11:40:00,22.23,22.28,22.23,22.28,18300.0,21.8224,21.8715,21.8224,21.8715,18300.0
2012-06-07 11:50:00,22.27,22.3,22.25,22.3,33300.0,21.8617,21.8912,21.8421,21.8912,33300.0
2012-06-07 12:00:00,22.29,22.38,22.26,22.27,50100.0,21.8813,21.9697,21.8519,21.8617,50100.0
2012-06-07 12:10:00,22.26,22.38,22.25,22.35,23300.0,21.8519,21.9697,21.8421,21.9402,23300.0
2012-06-07 12:20:00,22.36,22.41,22.34,22.41,35700.0,21.9501,21.9991,21.9304,21.9991,35700.0
2012-06-07 12:30:00,22.4,22.48,22.37,22.42,56300.0,21.9893,22.0679,21.9599,22.009,56300.0
2012-06-07 12:40:00,22.42,22.47,22.38,22.46,42400.0,22.009,22.058,21.9697,22.0482,42400.0
2012-06-07 12:50:00,22.46,22.47,22.4,22.42,22000.0,22.0482,22.058,21.9893,22.009,22000.0
2012-06-07 13:00:00,22.41,22.52,22.39,22.4,117900.0,21.9991,22.1071,21.9795,21.9893,117900.0
2012-06-07 13:10:00,22.39,22.51,22.39,22.49,31500.0,21.9795,22.0973,21.9795,22.0777,31500.0
2012-06-07 13:20:00,22.48,22.51,22.47,22.48,24600.0,22.0679,22.0973,22.058,22.0679,24600.0
2012-06-07 13:30:00,22.48,22.52,22.48,22.5,26300.0,22.0679,22.1071,22.0679,22.0875,26300.0
2012-06-07 13:40:00,22.51,22.54,22.46,22.46,22300.0,22.0973,22.1268,22.0482,22.0482,22300.0
2012-06-07 13:50:00,22.46,22.46,22.39,22.4,39800.0,22.0482,22.0482,21.9795,21.9893,39800.0
2012-06-07 14:00:00,22.4,22.42,22.4,22.4,22200.0,21.9893,22.009,21.9893,21.9893,22200.0
2012-06-07 14:10:00,22.4,22.48,22.39,22.45,29300.0,21.9893,22.0679,21.9795,22.0384,29300.0
2012-06-07 14:20:00,22.44,22.48,22.43,22.45,25200.0,22.0286,22.0679,22.0188,22.0384,25200.0
2012-06-07 14:30:00,22.45,22.5,22.45,22.5,37800.0,22.0384,22.0875,22.0384,22.0875,37800.0
2012-06-07 14:40:00,22.49,22.51,22.47,22.49,31200.0,22.0777,22.0973,22.058,22.0777,31200.0
2012-06-07 14:50:00,22.49,22.5,22.46,22.46,21000.0,22.0777,22.0875,22.0482,22.0482,21000.0
2012-06-07 15:00:00,22.46,22.5,22.44,22.48,70600.0,22.0482,22.0875,22.0286,22.0679,70600.0
2012-06-07 15:10:00,22.47,22.48,22.37,22.37,51700.0,22.058,22.0679,21.9599,21.9599,51700.0
2012-06-07 15:20:00,22.37,22.4,22.34,22.39,51000.0,21.9599,21.9893,21.9304,21.9795,51000.0
2012-06-07 15:30:00,22.38,22.4,22.26,22.28,88700.0,21.9697,21.9893,21.8519,21.8715,88700.0
2012-06-07 15:40:00,22.28,22.32,22.22,22.25,145000.0,21.8715,21.9108,21.8126,21.8421,145000.0
2012-06-07 15:50:00,22.25,22.28,22.21,22.26,209100.0,21.8421,21.8715,21.8028,21.8519,209100.0
2012-06-08 09:30:00,22.17,22.2,22.01,22.01,19600.0,21.7635,21.793,21.6065,21.6065,19600.0
2012-06-08 09:40:00,22.03,22.05,21.97,22.0,12800.0,21.6261,21.6457,21.5672,21.5967,12800.0
2012-06-08 09:50:00,21.99,22.09,21.96,22.05,30700.0,21.5868,21.685,21.5574,21.6457,30700.0
2012-06-08 10:00:00,22.06,22.16,22.04,22.14,25200.0,21.6556,21.7537,21.6359,21.7341,25200.0
2012-06-08 10:10:00,22.13,22.18,22.1,22.15,18200.0,21.7243,21.7734,21.6948,21.7439,18200.0
2012-06-08 10:20:00,22.14,22.19,22.1,22.17,13200.0,21.7341,21.7832,21.6948,21.7635,13200.0
2012-06-08 10:30:00,22.17,22.22,22.17,22.18,28500.0,21.7635,21.8126,21.7635,21.7734,28500.0
2012-06-08 10:40:00,22.17,22.29,22.15,22.23,29400.0,21.7635,21.8813,21.7439,21.8224,29400.0
2012-06-08 10:50:00,22.23,22.26,22.17,22.25,19300.0,21.8224,21.8519,21.7635,21.8421,19300.0
2012-06-08 11:00:00,22.26,22.29,22.19,22.2,29400.0,21.8519,21.8813,21.7832,21.793,29400.0
2012-06-08 11:10:00,22.2,22.21,22.14,22.14,28000.0,21.793,21.8028,21.7341,21.7341,28000.0
2012-06-08 11:20:00,22.13,22.2,22.12,22.17,49900.0,21.7243,21.793,21.7145,21.7635,49900.0
2012-06-08 11:30:00,22.16,22.19,22.14,22.17,18300.0,21.7537,21.7832,21.7341,21.7635,18300.0
2012-06-08 11:40:00,22.16,22.2,22.15,22.19,7200.0,21.7537,21.793,21.7439,21.7832,7200.0
2012-06-08 11:50:00,22.19,22.21,22.16,22.16,16900.0,21.7832,21.8028,21.7537,21.7537,16900.0
2012-06-08 12:00:00,22.16,22.22,22.15,22.2,18500.0,21.7537,21.8126,21.7439,21.793,18500.0
2012-06-08 12:10:00,22.19,22.23,22.19,22.22,12400.0,21.7832,21.8224,21.7832,21.8126,12400.0
2012-06-08 12:20:00,22.22,22.25,22.19,22.25,9200.0,21.8126,21.8421,21.7832,21.8421,9200.0
2012-06-08 12:30:00,22.24,22.33,22.23,22.3,40100.0,21.8323,21.9206,21.8224,21.8912,40100.0
2012-06-08 12:40:00,22.3,22.34,22.3,22.34,12700.0,21.8912,21.9304,21.8912,21.9304,12700.0
2012-06-08 12:50:00,22.34,22.34,22.31,22.34,12400.0,21.9304,21.9304,21.901,21.9304,12400.0
2012-06-08 13:00:00,22.35,22.4,22.32,22.4,23400.0,21.9402,21.9893,21.9108,21.9893,23400.0
2012-06-08 13:10:00,22.39,22.39,22.34,22.36,10600.0,21.9795,21.9795,21.9304,21.9501,10600.0
2012-06-08 13:20:00,22.35,22.37,22.32,22.33,13000.0,21.9402,21.9599,21.9108,21.9206,13000.0
2012-06-08 13:30:00,22.33,22.36,22.3,22.31,44600.0,21.9206,21.9501,21.8912,21.901,44600.0
2012-06-08 13:40:00,22.3,22.34,22.28,22.33,12200.0,21.8912,21.9304,21.8715,21.9206,12200.0
2012-06-08 13:50:00,22.34,22.42,22.34,22.42,67100.0,21.9304,22.009,21.9304,22.009,67100.0
2012-06-08 14:00:00,22.42,22.43,22.39,22.43,23600.0,22.009,22.0188,21.9795,22.0188,23600.0
2012-06-08 14:10:00,22.42,22.43,22.38,22.38,39600.0,22.009,22.0188,21.9697,21.9697,39600.0
2012-06-08 14:20:00,22.39,22.42,22.38,22.39,16300.0,21.9795,22.009,21.9697,21.9795,16300.0
2012-06-08 14:30:00,22.39,22.46,22.38,22.45,33800.0,21.9795,22.0482,21.9697,22.0384,33800.0
2012-06-08 14:40:00,22.45,22.46,22.41,22.41,13100.0,22.0384,22.0482,21.9991,21.9991,13100.0
2012-06-08 14:50:00,22.41,22.46,22.4,22.44,45400.0,21.9991,22.0482,21.9893,22.0286,45400.0
2012-06-08 15:00:00,22.44,22.48,22.44,22.46,32800.0,22.0286,22.0679,22.0286,22.0482,32800.0
2012-06-08 15:10:00,22.46,22.5,22.45,22.49,43900.0,22.0482,22.0875,22.0384,22.0777,43900.0
2012-06-08 15:20:00,22.5,22.52,22.48,22.48,56000.0,22.0875,22.1071,22.0679,22.0679,56000.0
2012-06-08 15:30:00,22.49,22.53,22.46,22.46,101800.0,22.0777,22.1169,22.0482,22.0482,101800.0
2012-06-08 15:40:00,22.47,22.55,22.46,22.54,100300.0,22.058,22.1366,22.0482,22.1268,100300.0
2012-06-08 15:50:00,22.53,22.54,22.5,22.53,212900.0,22.1169,22.1268,22.0875,22.1169,212900.0
2012-06-11 09:30:00,22.71,22.82,22.53,22.58,44700.0,22.2936,22.4016,22.1169,22.166,44700.0
2012-06-11 09:40:00,22.59,22.68,22.54,22.65,25200.0,22.1758,22.2642,22.1268,22.2347,25200.0
2012-06-11 09:50:00,22.65,22.71,22.53,22.54,20900.0,22.2347,22.2936,22.1169,22.1268,20900.0
2012-06-11 10:00:00,22.52,22.56,22.37,22.4,35100.0,22.1071,22.1464,21.9599,21.9893,35100.0
2012-06-11 10:10:00,22.41,22.53,22.4,22.46,20400.0,21.9991,22.1169,21.9893,22.0482,20400.0
2012-06-11 10:20:00,22.45,22.48,22.37,22.44,31100.0,22.0384,22.0679,21.9599,22.0286,31100.0
2012-06-11 10:30:00,22.43,22.59,22.39,22.58,30500.0,22.0188,22.1758,21.9795,22.166,30500.0
2012-06-11 10:40:00,22.58,22.61,22.53,22.54,33900.0,22.166,22.1955,22.1169,22.1268,33900.0
2012-06-11 10:50:00,22.53,22.54,22.43,22.45,25800.0,22.1169,22.1268,22.0188,22.0384,25800.0
2012-06-11 11:00:00,22.44,22.47,22.4,22.47,34200.0,22.0286,22.058,21.9893,22.058,34200.0
2012-06-11 11:10:00,22.47,22.49,22.35,22.35,51900.0,22.058,22.0777,21.9402,21.9402,51900.0
2012-06-11 11:20:00,22.35,22.39,22.33,22.37,27700.0,21.9402,21.9795,21.9206,21.9599,27700.0
2012-06-11 11:30:00,22.36,22.41,22.35,22.4,32200.0,21.9501,21.9991,21.9402,21.9893,32200.0
2012-06-11 11:40:00,22.4,22.4,22.35,22.37,32100.0,21.9893,21.9893,21.9402,21.9599,32100.0
2012-06-11 11:50:00,22.38,22.4,22.31,22.38,38100.0,21.9697,21.9893,21.901,21.9697,38100.0
2012-06-11 12:00:00,22.37,22.39,22.34,22.35,41600.0,21.9599,21.9795,21.9304,21.9402,41600.0
2012-06-11 12:10:00,22.35,22.38,22.33,22.38,37300.0,21.9402,21.9697,21.9206,21.9697,37300.0
2012-06-11 12:20:00,22.38,22.39,22.35,22.37,40300.0,21.9697,21.9795,21.9402,21.9599,40300.0
2012-06-11 12:30:00,22.38,22.39,22.36,22.39,35200.0,21.9697,21.9795,21.9501,21.9795,35200.0
2012-06-11 12:40:00,22.39,22.44,22.37,22.43,17100.0,21.9795,22.0286,21.9599,22.0188,17100.0
2012-06-11 12:50:00,22.43,22.46,22.42,22.46,15100.0,22.0188,22.0482,22.009,22.0482,15100.0
2012-06-11 13:00:00,22.45,22.48,22.44,22.47,18500.0,22.0384,22.0679,22.0286,22.058,18500.0
2012-06-11 13:10:00,22.48,22.55,22.48,22.54,22000.0,22.0679,22.1366,22.0679,22.1268,22000.0
2012-06-11 13:20:00,22.53,22.53,22.5,22.53,11800.0,22.1169,22.1169,22.0875,22.1169,11800.0
2012-06-11 13:30:00,22.53,22.54,22.47,22.47,26900.0,22.1169,22.1268,22.058,22.058,26900.0
2012-06-11 13:40:00,22.48,22.48,22.44,22.46,13900.0,22.0679,22.0679,22.0286,22.0482,13900.0
2012-06-11 13:50:00,22.46,22.52,22.46,22.51,20900.0,22.0482,22.1071,22.0482,22.0973,20900.0
2012-06-11 14:00:00,22.5,22.51,22.36,22.38,38500.0,22.0875,22.0973,21.9501,21.9697,38500.0
2012-06-11 14:10:00,22.37,22.39,22.34,22.34,22200.0,21.9599,21.9795,21.9304,21.9304,22200.0
2012-06-11 14:20:00,22.35,22.39,22.35,22.38,26300.0,21.9402,21.9795,21.9402,21.9697,26300.0
2012-06-11 14:30:00,22.38,22.44,22.37,22.39,24300.0,21.9697,22.0286,21.9599,21.9795,24300.0
2012-06-11 14:40:00,22.39,22.45,22.39,22.43,49300.0,21.9795,22.0384,21.9795,22.0188,49300.0
2012-06-11 14:50:00,22.42,22.44,22.37,22.41,37500.0,22.009,22.0286,21.9599,21.9991,37500.0
2012-06-11 15:00:00,22.4,22.42,22.35,22.36,33300.0,21.9893,22.009,21.9402,21.9501,33300.0
2012-06-11 15:10:00,22.35,22.36,22.3,22.31,63300.0,21.9402,21.9501,21.8912,21.901,63300.0
2012-06-11 15:20:00,22.31,22.32,22.27,22.27,35000.0,21.901,21.9108,21.8617,21.8617,35000.0
2012-06-11 15:30:00,22.28,22.34,22.27,22.34,51800.0,21.8715,21.9304,21.8617,21.9304,51800.0
2012-06-11 15:40:00,22.34,22.37,22.29,22.3,96200.0,21.9304,21.9599,21.8813,21.8912,96200.0
2012-06-11 15:50:00,22.29,22.3,22.16,22.19,222600.0,21.8813,21.8912,21.7537,21.7832,222600.0
2012-06-12 09:30:00,22.33,22.39,22.17,22.26,55700.0,21.9206,21.9795,21.7635,21.8519,55700.0
2012-06-12 09:40:00,22.28,22.28,22.17,22.21,31400.0,21.8715,21.8715,21.7635,21.8028,31400.0
2012-06-12 09:50:00,22.19,22.32,22.18,22.23,51800.0,21.7832,21.9108,21.7734,21.8224,51800.0
2012-06-12 10:00:00,22.23,22.34,22.13,22.18,63500.0,21.8224,21.9304,21.7243,21.7734,63500.0
2012-06-12 10:10:00,22.17,22.18,22.08,22.08,22700.0,21.7635,21.7734,21.6752,21.6752,22700.0
2012-06-12 10:20:00,22.08,22.11,22.07,22.08,15700.0,21.6752,21.7046,21.6654,21.6752,15700.0
2012-06-12 10:30:00,22.06,22.07,22.02,22.02,21900.0,21.6556,21.6654,21.6163,21.6163,21900.0
2012-06-12 10:40:00,22.01,22.11,22.0,22.1,26100.0,21.6065,21.7046,21.5967,21.6948,26100.0
2012-06-12 10:50:00,22.1,22.13,22.06,22.06,20100.0,21.6948,21.7243,21.6556,21.6556,20100.0
2012-06-12 11:00:00,22.07,22.17,22.07,22.11,24800.0,21.6654,21.7635,21.6654,21.7046,24800.0
2012-06-12 11:10:00,22.12,22.22,22.11,22.12,34300.0,21.7145,21.8126,21.7046,21.7145,34300.0
2012-06-12 11:20:00,22.13,22.21,22.12,22.18,30700.0,21.7243,21.8028,21.7145,21.7734,30700.0
2012-06-12 11:30:00,22.19,22.22,22.17,22.18,18400.0,21.7832,21.8126,21.7635,21.7734,18400.0
2012-06-12 11:40:00,22.19,22.23,22.17,22.2,25500.0,21.7832,21.8224,21.7635,21.793,25500.0
2012-06-12 11:50:00,22.2,22.21,22.14,22.14,23400.0,21.793,21.8028,21.7341,21.7341,23400.0
2012-06-12 12:00:00,22.15,22.18,22.07,22.07,18700.0,21.7439,21.7734,21.6654,21.6654,18700.0
2012-06-12 12:10:00,22.07,22.07,22.02,22.04,46100.0,21.6654,21.6654,21.6163,21.6359,46100.0
2012-06-12 12:20:00,22.02,22.06,22.0,22.0,19000.0,21.6163,21.6556,21.5967,21.5967,19000.0
2012-06-12 12:30:00,22.01,22.05,22.0,22.05,9000.0,21.6065,21.6457,21.5967,21.6457,9000.0
2012-06-12 12:40:00,22.04,22.05,22.01,22.03,9500.0,21.6359,21.6457,21.6065,21.6261,9500.0
2012-06-12 12:50:00,22.03,22.03,21.97,22.02,26600.0,21.6261,21.6261,21.5672,21.6163,26600.0
2012-06-12 13:00:00,22.02,22.04,22.0,22.02,11600.0,21.6163,21.6359,21.5967,21.6163,11600.0
2012-06-12 13:10:00,22.02,22.13,22.02,22.11,22900.0,21.6163,21.7243,21.6163,21.7046,22900.0
2012-06-12 13:20:00,22.12,22.13,22.08,22.09,16700.0,21.7145,21.7243,21.6752,21.685,16700.0
2012-06-12 13:30:00,22.1,22.17,22.1,22.16,44900.0,21.6948,21.7635,21.6948,21.7537,44900.0
2012-06-12 13:40:00,22.17,22.21,22.13,22.15,20200.0,21.7635,21.8028,21.7243,21.7439,20200.0
2012-06-12 13:50:00,22.16,22.22,22.13,22.14,101100.0,21.7537,21.8126,21.7243,21.7341,101100.0
2012-06-12 14:00:00,22.14,22.18,22.14,22.15,15600.0,21.7341,21.7734,21.7341,21.7439,15600.0
2012-06-12 14:10:00,22.14,22.18,22.1,22.15,11300.0,21.7341,21.7734,21.6948,21.7439,11300.0
2012-06-12 14:20:00,22.15,22.18,22.13,22.16,13700.0,21.7439,21.7734,21.7243,21.7537,13700.0
2012-06-12 14:30:00,22.17,22.28,22.16,22.27,45500.0,21.7635,21.8715,21.7537,21.8617,45500.0
2012-06-12 14:40:00,22.26,22.26,22.21,22.23,14700.0,21.8519,21.8519,21.8028,21.8224,14700.0
2012-06-12 14:50:00,22.23,22.23,22.18,22.23,13800.0,21.8224,21.8224,21.7734,21.8224,13800.0
2012-06-12 15:00:00,22.23,22.26,22.23,22.24,18200.0,21.8224,21.8519,21.8224,21.8323,18200.0
2012-06-12 15:10:00,22.23,22.26,22.21,22.21,31300.0,21.8224,21.8519,21.8028,21.8028,31300.0
2012-06-12 15:20:00,22.21,22.3,22.19,22.28,30300.0,21.8028,21.8912,21.7832,21.8715,30300.0
2012-06-12 15:30:00,22.28,22.34,22.27,22.31,91200.0,21.8715,21.9304,21.8617,21.901,91200.0
2012-06-12 15:40:00,22.31,22.42,22.31,22.38,62100.0,21.901,22.009,21.901,21.9697,62100.0
2012-06-12 15:50:00,22.38,22.43,22.37,22.38,115700.0,21.9697,22.0188,21.9599,21.9697,115700.0
2012-06-13 09:30:00,22.31,22.44,22.15,22.25,33000.0,21.901,22.0286,21.7439,21.8421,33000.0
2012-06-13 09:40:00,22.25,22.31,22.23,22.24,62500.0,21.8421,21.901,21.8224,21.8323,62500.0
2012-06-13 09:50:00,22.25,22.29,22.16,22.29,147500.0,21.8421,21.8813,21.7537,21.8813,147500.0
2012-06-13 10:00:00,22.29,22.46,22.27,22.43,49500.0,21.8813,22.0482,21.8617,22.0188,49500.0
2012-06-13 10:10:00,22.44,22.55,22.43,22.55,52900.0,22.0286,22.1366,22.0188,22.1366,52900.0
2012-06-13 10:20:00,22.54,22.55,22.38,22.4,33100.0,22.1268,22.1366,21.9697,21.9893,33100.0
2012-06-13 10:30:00,22.41,22.56,22.4,22.56,40800.0,21.9991,22.1464,21.9893,22.1464,40800.0
2012-06-13 10:40:00,22.55,22.65,22.55,22.56,46300.0,22.1366,22.2347,22.1366,22.1464,46300.0
2012-06-13 10:50:00,22.56,22.65,22.56,22.63,31700.0,22.1464,22.2347,22.1464,22.2151,31700.0
2012-06-13 11:00:00,22.63,22.64,22.47,22.49,37700.0,22.2151,22.2249,22.058,22.0777,37700.0
2012-06-13 11:10:00,22.5,22.52,22.46,22.49,23900.0,22.0875,22.1071,22.0482,22.0777,23900.0
2012-06-13 11:20:00,22.5,22.51,22.39,22.39,21100.0,22.0875,22.0973,21.9795,21.9795,21100.0
2012-06-13 11:30:00,22.4,22.49,22.39,22.45,13500.0,21.9893,22.0777,21.9795,22.0384,13500.0
2012-06-13 11:40:00,22.44,22.47,22.39,22.39,15600.0,22.0286,22.058,21.9795,21.9795,15600.0
2012-06-13 11:50:00,22.39,22.41,22.34,22.37,17100.0,21.9795,21.9991,21.9304,21.9599,17100.0
2012-06-13 12:00:00,22.36,22.37,22.3,22.35,64700.0,21.9501,21.9599,21.8912,21.9402,64700.0
2012-06-13 12:10:00,22.34,22.39,22.32,22.35,41600.0,21.9304,21.9795,21.9108,21.9402,41600.0
2012-06-13 12:20:00,22.36,22.39,22.34,22.36,12600.0,21.9501,21.9795,21.9304,21.9501,12600.0
2012-06-13 12:30:00,22.37,22.45,22.37,22.44,12600.0,21.9599,22.0384,21.9599,22.0286,12600.0
2012-06-13 12:40:00,22.44,22.47,22.42,22.43,22000.0,22.0286,22.058,22.009,22.0188,22000.0
2012-06-13 12:50:00,22.43,22.43,22.39,22.42,11000.0,22.0188,22.0188,21.9795,22.009,11000.0
2012-06-13 13:00:00,22.42,22.43,22.37,22.4,19300.0,22.009,22.0188,21.9599,21.9893,19300.0
2012-06-13 13:10:00,22.4,22.41,22.35,22.38,18600.0,21.9893,21.9991,21.9402,21.9697,18600.0
2012-06-13 13:20:00,22.38,22.38,22.31,22.36,27500.0,21.9697,21.9697,21.901,21.9501,27500.0
2012-06-13 13:30:00,22.36,22.37,22.32,22.36,18900.0,21.9501,21.9599,21.9108,21.9501,18900.0
2012-06-13 13:40:00,22.36,22.37,22.29,22.29,36300.0,21.9501,21.9599,21.8813,21.8813,36300.0
2012-06-13 13:50:00,22.29,22.33,22.23,22.27,95600.0,21.8813,21.9206,21.8224,21.8617,95600.0
2012-06-13 14:00:00,22.28,22.31,22.27,22.27,28500.0,21.8715,21.901,21.8617,21.8617,28500.0
2012-06-13 14:10:00,22.27,22.28,22.22,22.25,21200.0,21.8617,21.8715,21.8126,21.8421,21200.0
2012-06-13 14:20:00,22.25,22.3,22.24,22.29,41300.0,21.8421,21.8912,21.8323,21.8813,41300.0
2012-06-13 14:30:00,22.3,22.3,22.24,22.25,25100.0,21.8912,21.8912,21.8323,21.8421,25100.0
2012-06-13 14:40:00,22.26,22.27,22.2,22.27,37800.0,21.8519,21.8617,21.793,21.8617,37800.0
2012-06-13 14:50:00,22.27,22.27,22.24,22.25,36100.0,21.8617,21.8617,21.8323,21.8421,36100.0
2012-06-13 15:00:00,22.25,22.26,22.21,22.25,127500.0,21.8421,21.8519,21.8028,21.8421,127500.0
2012-06-13 15:10:00,22.25,22.27,22.2,22.21,80900.0,21.8421,21.8617,21.793,21.8028,80900.0
2012-06-13 15:20:00,22.21,22.22,22.13,22.15,64900.0,21.8028,21.8126,21.7243,21.7439,64900.0
2012-06-13 15:30:00,22.14,22.24,22.14,22.23,91400.0,21.7341,21.8323,21.7341,21.8224,91400.0
2012-06-13 15:40:00,22.23,22.24,22.19,22.2,88100.0,21.8224,21.8323,21.7832,21.793,88100.0
2012-06-13 15:50:00,22.2,22.29,22.2,22.28,205900.0,21.793,21.8813,21.793,21.8715,205900.0
2012-06-14 09:30:00,22.37,22.46,22.34,22.36,19200.0,21.9599,22.0482,21.9304,21.9501,19200.0
2012-06-14 09:40:00,22.34,22.45,22.29,22.42,19900.0,21.9304,22.0384,21.8813,22.009,19900.0
2012-06-14 09:50:00,22.42,22.52,22.41,22.51,53500.0,22.009,22.1071,21.9991,22.0973,53500.0
2012-06-14 10:00:00,22.51,22.54,22.45,22.46,83500.0,22.0973,22.1268,22.0384,22.0482,83500.0
2012-06-14 10:10:00,22.46,22.5,22.46,22.48,29900.0,22.0482,22.0875,22.0482,22.0679,29900.0
2012-06-14 10:20:00,22.48,22.53,22.47,22.5,30900.0,22.0679,22.1169,22.058,22.0875,30900.0
2012-06-14 10:30:00,22.51,22.6,22.48,22.59,59500.0,22.0973,22.1857,22.0679,22.1758,59500.0
2012-06-14 10:40:00,22.58,22.67,22.58,22.66,46000.0,22.166,22.2544,22.166,22.2446,46000.0
2012-06-14 10:50:00,22.65,22.74,22.64,22.71,51800.0,22.2347,22.3231,22.2249,22.2936,51800.0
2012-06-14 11:00:00,22.72,22.72,22.69,22.71,33800.0,22.3035,22.3035,22.274,22.2936,33800.0
2012-06-14 11:10:00,22.71,22.74,22.69,22.74,55400.0,22.2936,22.3231,22.274,22.3231,55400.0
2012-06-14 11:20:00,22.73,22.81,22.73,22.78,57800.0,22.3133,22.3918,22.3133,22.3624,57800.0
2012-06-14 11:30:00,22.78,22.81,22.74,22.81,65500.0,22.3624,22.3918,22.3231,22.3918,65500.0
2012-06-14 11:40:00,22.8,22.81,22.78,22.8,35000.0,22.382,22.3918,22.3624,22.382,35000.0
2012-06-14 11:50:00,22.8,22.8,22.75,22.77,30800.0,22.382,22.382,22.3329,22.3525,30800.0
2012-06-14 12:00:00,22.78,22.86,22.78,22.85,48300.0,22.3624,22.4409,22.3624,22.4311,48300.0
2012-06-14 12:10:00,22.86,22.91,22.85,22.9,42100.0,22.4409,22.49,22.4311,22.4802,42100.0
2012-06-14 12:20:00,22.9,22.92,22.85,22.85,87100.0,22.4802,22.4998,22.4311,22.4311,87100.0
2012-06-14 12:30:00,22.86,22.87,22.84,22.86,22600.0,22.4409,22.4507,22.4213,22.4409,22600.0
2012-06-14 12:40:00,22.86,22.94,22.86,22.94,34600.0,22.4409,22.5194,22.4409,22.5194,34600.0
2012-06-14 12:50:00,22.93,22.93,22.91,22.92,14300.0,22.5096,22.5096,22.49,22.4998,14300.0
2012-06-14 13:00:00,22.92,22.94,22.91,22.91,25300.0,22.4998,22.5194,22.49,22.49,25300.0
2012-06-14 13:10:00,22.91,22.92,22.85,22.86,15300.0,22.49,22.4998,22.4311,22.4409,15300.0
2012-06-14 13:20:00,22.86,22.87,22.83,22.85,27200.0,22.4409,22.4507,22.4114,22.4311,27200.0
2012-06-14 13:30:00,22.84,22.86,22.74,22.81,133800.0,22.4213,22.4409,22.3231,22.3918,133800.0
2012-06-14 13:40:00,22.81,22.84,22.8,22.81,24700.0,22.3918,22.4213,22.382,22.3918,24700.0
2012-06-14 13:50:00,22.82,22.84,22.8,22.8,27200.0,22.4016,22.4213,22.382,22.382,27200.0
2012-06-14 14:00:00,22.8,22.86,22.79,22.85,36400.0,22.382,22.4409,22.3722,22.4311,36400.0
2012-06-14 14:10:00,22.85,22.86,22.8,22.83,40400.0,22.4311,22.4409,22.382,22.4114,40400.0
2012-06-14 14:20:00,22.83,22.84,22.71,22.73,22300.0,22.4114,22.4213,22.2936,22.3133,22300.0
2012-06-14 14:30:00,22.73,22.73,22.69,22.7,14700.0,22.3133,22.3133,22.274,22.2838,14700.0
2012-06-14 14:40:00,22.7,22.7,22.63,22.64,32900.0,22.2838,22.2838,22.2151,22.2249,32900.0
2012-06-14 14:50:00,22.64,22.65,22.59,22.6,27400.0,22.2249,22.2347,22.1758,22.1857,27400.0
2012-06-14 15:00:00,22.6,22.93,22.59,22.8,109300.0,22.1857,22.5096,22.1758,22.382,109300.0
2012-06-14 15:10:00,22.8,22.88,22.75,22.76,114300.0,22.382,22.4605,22.3329,22.3427,114300.0
2012-06-14 15:20:00,22.76,22.8,22.7,22.74,67100.0,22.3427,22.382,22.2838,22.3231,67100.0
2012-06-14 15:30:00,22.74,22.87,22.73,22.84,82300.0,22.3231,22.4507,22.3133,22.4213,82300.0
2012-06-14 15:40:00,22.84,22.9,22.8,22.88,114100.0,22.4213,22.4802,22.382,22.4605,114100.0
2012-06-14 15:50:00,22.88,22.9,22.83,22.88,134800.0,22.4605,22.4802,22.4114,22.4605,134800.0
2012-06-15 09:30:00,22.98,23.04,22.88,22.94,277900.0,22.5587,22.6176,22.4605,22.5194,277900.0
2012-06-15 09:40:00,22.94,23.02,22.93,22.97,36000.0,22.5194,22.598,22.5096,22.5489,36000.0
2012-06-15 09:50:00,22.98,23.0,22.89,22.93,40200.0,22.5587,22.5783,22.4703,22.5096,40200.0
2012-06-15 10:00:00,22.93,22.99,22.93,22.98,41200.0,22.5096,22.5685,22.5096,22.5587,41200.0
2012-06-15 10:10:00,22.97,22.99,22.93,22.98,43900.0,22.5489,22.5685,22.5096,22.5587,43900.0
2012-06-15 10:20:00,22.98,23.07,22.98,23.02,128500.0,22.5587,22.647,22.5587,22.598,128500.0
2012-06-15 10:30:00,23.02,23.03,22.99,23.03,24500.0,22.598,22.6078,22.5685,22.6078,24500.0
2012-06-15 10:40:00,23.03,23.08,23.0,23.06,69500.0,22.6078,22.6569,22.5783,22.6372,69500.0
2012-06-15 10:50:00,23.05,23.16,23.04,23.11,72400.0,22.6274,22.7354,22.6176,22.6863,72400.0
2012-06-15 11:00:00,23.11,23.12,23.07,23.12,62600.0,22.6863,22.6961,22.647,22.6961,62600.0
2012-06-15 11:10:00,23.12,23.13,23.06,23.09,80100.0,22.6961,22.7059,22.6372,22.6667,80100.0
2012-06-15 11:20:00,23.09,23.09,22.97,23.01,1041100.0,22.6667,22.6667,22.5489,22.5881,1041100.0
2012-06-15 11:30:00,23.02,23.04,22.99,23.03,23100.0,22.598,22.6176,22.5685,22.6078,23100.0
2012-06-15 11:40:00,23.02,23.08,23.01,23.06,24300.0,22.598,22.6569,22.5881,22.6372,24300.0
2012-06-15 11:50:00,23.07,23.11,23.06,23.1,12300.0,22.647,22.6863,22.6372,22.6765,12300.0
2012-06-15 12:00:00,23.09,23.11,23.06,23.06,102300.0,22.6667,22.6863,22.6372,22.6372,102300.0
2012-06-15 12:10:00,23.06,23.06,22.99,23.0,13800.0,22.6372,22.6372,22.5685,22.5783,13800.0
2012-06-15 12:20:00,23.0,23.02,22.98,22.99,14200.0,22.5783,22.598,22.5587,22.5685,14200.0
2012-06-15 12:30:00,22.99,22.99,22.9,22.9,9800.0,22.5685,22.5685,22.4802,22.4802,9800.0
2012-06-15 12:40:00,22.91,22.93,22.84,22.84,33000.0,22.49,22.5096,22.4213,22.4213,33000.0
2012-06-15 12:50:00,22.84,22.85,22.79,22.82,18600.0,22.4213,22.4311,22.3722,22.4016,18600.0
2012-06-15 13:00:00,22.82,22.85,22.82,22.84,14400.0,22.4016,22.4311,22.4016,22.4213,14400.0
2012-06-15 13:10:00,22.84,22.91,22.84,22.89,11100.0,22.4213,22.49,22.4213,22.4703,11100.0
2012-06-15 13:20:00,22.89,22.89,22.85,22.86,11300.0,22.4703,22.4703,22.4311,22.4409,11300.0
2012-06-15 13:30:00,22.86,22.88,22.82,22.85,16700.0,22.4409,22.4605,22.4016,22.4311,16700.0
2012-06-15 13:40:00,22.85,22.88,22.85,22.87,7100.0,22.4311,22.4605,22.4311,22.4507,7100.0
2012-06-15 13:50:00,22.88,22.89,22.83,22.89,16400.0,22.4605,22.4703,22.4114,22.4703,16400.0
2012-06-15 14:00:00,22.89,22.9,22.87,22.89,15400.0,22.4703,22.4802,22.4507,22.4703,15400.0
2012-06-15 14:10:00,22.89,22.89,22.88,22.88,4900.0,22.4703,22.4703,22.4605,22.4605,4900.0
2012-06-15 14:20:00,22.89,22.94,22.89,22.91,20600.0,22.4703,22.5194,22.4703,22.49,20600.0
2012-06-15 14:30:00,22.92,22.93,22.89,22.91,21700.0,22.4998,22.5096,22.4703,22.49,21700.0
2012-06-15 14:40:00,22.92,22.92,22.86,22.86,27100.0,22.4998,22.4998,22.4409,22.4409,27100.0
2012-06-15 14:50:00,22.86,22.87,22.8,22.81,40400.0,22.4409,22.4507,22.382,22.3918,40400.0
2012-06-15 15:00:00,22.82,22.86,22.8,22.83,40600.0,22.4016,22.4409,22.382,22.4114,40600.0
2012-06-15 15:10:00,22.84,22.87,22.84,22.85,30800.0,22.4213,22.4507,22.4213,22.4311,30800.0
2012-06-15 15:20:00,22.85,22.86,22.79,22.79,60300.0,22.4311,22.4409,22.3722,22.3722,60300.0
2012-06-15 15:30:00,22.8,22.83,22.79,22.8,105500.0,22.382,22.4114,22.3722,22.382,105500.0
2012-06-15 15:40:00,22.8,22.81,22.71,22.79,192300.0,22.382,22.3918,22.2936,22.3722,192300.0
2012-06-15 15:50:00,22.79,22.82,22.76,22.8,208400.0,22.3722,22.4016,22.3427,22.382,208400.0
2012-06-18 09:30:00,22.75,22.78,22.6,22.76,32000.0,22.3329,22.3624,22.1857,22.3427,32000.0
2012-06-18 09:40:00,22.79,22.88,22.75,22.84,15600.0,22.3722,22.4605,22.3329,22.4213,15600.0
2012-06-18 09:50:00,22.84,22.84,22.74,22.81,7800.0,22.4213,22.4213,22.3231,22.3918,7800.0
2012-06-18 10:00:00,22.82,22.87,22.78,22.84,14600.0,22.4016,22.4507,22.3624,22.4213,14600.0
2012-06-18 10:10:00,22.84,22.96,22.82,22.95,42300.0,22.4213,22.5391,22.4016,22.5292,42300.0
2012-06-18 10:20:00,22.95,22.95,22.89,22.92,15200.0,22.5292,22.5292,22.4703,22.4998,15200.0
2012-06-18 10:30:00,22.93,22.94,22.9,22.94,14900.0,22.5096,22.5194,22.4802,22.5194,14900.0
2012-06-18 10:40:00,22.94,23.07,22.94,23.06,53900.0,22.5194,22.647,22.5194,22.6372,53900.0
2012-06-18 10:50:00,23.07,23.1,22.96,22.97,70500.0,22.647,22.6765,22.5391,22.5489,70500.0
2012-06-18 11:00:00,22.98,23.05,22.97,23.0,92100.0,22.5587,22.6274,22.5489,22.5783,92100.0
2012-06-18 11:10:00,23.0,23.02,22.94,22.97,65800.0,22.5783,22.598,22.5194,22.5489,65800.0
2012-06-18 11:20:00,22.98,23.04,22.96,23.0,46900.0,22.5587,22.6176,22.5391,22.5783,46900.0
2012-06-18 11:30:00,23.0,23.05,22.97,22.98,162800.0,22.5783,22.6274,22.5489,22.5587,162800.0
2012-06-18 11:40:00,22.98,23.04,22.97,23.0,146100.0,22.5587,22.6176,22.5489,22.5783,146100.0
2012-06-18 11:50:00,23.01,23.07,22.97,23.07,23500.0,22.5881,22.647,22.5489,22.647,23500.0
2012-06-18 12:00:00,23.06,23.06,23.01,23.02,17400.0,22.6372,22.6372,22.5881,22.598,17400.0
2012-06-18 12:10:00,23.01,23.14,23.01,23.14,20800.0,22.5881,22.7158,22.5881,22.7158,20800.0
2012-06-18 12:20:00,23.14,23.19,23.13,23.18,21400.0,22.7158,22.7648,22.7059,22.755,21400.0
2012-06-18 12:30:00,23.19,23.26,23.12,23.16,265700.0,22.7648,22.8336,22.6961,22.7354,265700.0
2012-06-18 12:40:00,23.15,23.19,23.14,23.18,53700.0,22.7256,22.7648,22.7158,22.755,53700.0
2012-06-18 12:50:00,23.19,23.25,23.14,23.17,57800.0,22.7648,22.8237,22.7158,22.7452,57800.0
2012-06-18 13:00:00,23.16,23.24,23.16,23.22,34800.0,22.7354,22.8139,22.7354,22.7943,34800.0
2012-06-18 13:10:00,23.22,23.31,23.21,23.25,72800.0,22.7943,22.8826,22.7845,22.8237,72800.0
2012-06-18 13:20:00,23.25,23.25,23.18,23.21,44400.0,22.8237,22.8237,22.755,22.7845,44400.0
2012-06-18 13:30:00,23.22,23.24,23.18,23.2,37500.0,22.7943,22.8139,22.755,22.7747,37500.0
2012-06-18 13:40:00,23.21,23.25,23.19,23.23,32600.0,22.7845,22.8237,22.7648,22.8041,32600.0
2012-06-18 13:50:00,23.22,23.29,23.2,23.27,53700.0,22.7943,22.863,22.7747,22.8434,53700.0
2012-06-18 14:00:00,23.28,23.3,23.21,23.22,45200.0,22.8532,22.8728,22.7845,22.7943,45200.0
2012-06-18 14:10:00,23.22,23.3,23.21,23.25,75400.0,22.7943,22.8728,22.7845,22.8237,75400.0
2012-06-18 14:20:00,23.26,23.31,23.23,23.26,45600.0,22.8336,22.8826,22.8041,22.8336,45600.0
2012-06-18 14:30:00,23.25,23.3,23.25,23.29,19300.0,22.8237,22.8728,22.8237,22.863,19300.0
2012-06-18 14:40:00,23.28,23.29,23.23,23.25,53600.0,22.8532,22.863,22.8041,22.8237,53600.0
2012-06-18 14:50:00,23.26,23.29,23.22,23.28,47700.0,22.8336,22.863,22.7943,22.8532,47700.0
2012-06-18 15:00:00,23.28,23.3,23.26,23.27,47100.0,22.8532,22.8728,22.8336,22.8434,47100.0
2012-06-18 15:10:00,23.28,23.28,23.21,23.25,62200.0,22.8532,22.8532,22.7845,22.8237,62200.0
2012-06-18 15:20:00,23.25,23.26,23.21,23.25,69800.0,22.8237,22.8336,22.7845,22.8237,69800.0
2012-06-18 15:30:00,23.25,23.32,23.23,23.32,88300.0,22.8237,22.8925,22.8041,22.8925,88300.0
2012-06-18 15:40:00,23.31,23.38,23.29,23.32,131500.0,22.8826,22.9514,22.863,22.8925,131500.0
2012-06-18 15:50:00,23.32,23.32,23.28,23.32,220800.0,22.8925,22.8925,22.8532,22.8925,220800.0
2012-06-19 09:30:00,23.36,23.48,23.36,23.4,52600.0,22.9317,23.0495,22.9317,22.971,52600.0
2012-06-19 09:40:00,23.4,23.49,23.35,23.42,51200.0,22.971,23.0593,22.9219,22.9906,51200.0
2012-06-19 09:50:00,23.42,23.45,23.26,23.29,122300.0,22.9906,23.0201,22.8336,22.863,122300.0
2012-06-19 10:00:00,23.3,23.4,23.28,23.34,47600.0,22.8728,22.971,22.8532,22.9121,47600.0
2012-06-19 10:10:00,23.34,23.41,23.34,23.4,27700.0,22.9121,22.9808,22.9121,22.971,27700.0
2012-06-19 10:20:00,23.4,23.45,23.35,23.45,32300.0,22.971,23.0201,22.9219,23.0201,32300.0
2012-06-19 10:30:00,23.45,23.47,23.4,23.4,23300.0,23.0201,23.0397,22.971,22.971,23300.0
2012-06-19 10:40:00,23.4,23.4,23.32,23.35,37600.0,22.971,22.971,22.8925,22.9219,37600.0
2012-06-19 10:50:00,23.35,23.42,23.35,23.37,40100.0,22.9219,22.9906,22.9219,22.9415,40100.0
2012-06-19 11:00:00,23.37,23.4,23.33,23.35,28300.0,22.9415,22.971,22.9023,22.9219,28300.0
2012-06-19 11:10:00,23.35,23.38,23.29,23.3,23700.0,22.9219,22.9514,22.863,22.8728,23700.0
2012-06-19 11:20:00,23.3,23.31,23.24,23.26,24400.0,22.8728,22.8826,22.8139,22.8336,24400.0
2012-06-19 11:30:00,23.27,23.4,23.26,23.4,33000.0,22.8434,22.971,22.8336,22.971,33000.0
2012-06-19 11:40:00,23.39,23.4,23.35,23.36,51700.0,22.9612,22.971,22.9219,22.9317,51700.0
2012-06-19 11:50:00,23.36,23.36,23.29,23.33,18900.0,22.9317,22.9317,22.863,22.9023,18900.0
2012-06-19 12:00:00,23.33,23.34,23.28,23.29,23000.0,22.9023,22.9121,22.8532,22.863,23000.0
2012-06-19 12:10:00,23.29,23.33,23.26,23.26,55900.0,22.863,22.9023,22.8336,22.8336,55900.0
2012-06-19 12:20:00,23.27,23.29,23.23,23.23,25700.0,22.8434,22.863,22.8041,22.8041,25700.0
2012-06-19 12:30:00,23.24,23.26,23.2,23.26,19600.0,22.8139,22.8336,22.7747,22.8336,19600.0
2012-06-19 12:40:00,23.26,23.29,23.26,23.26,12700.0,22.8336,22.863,22.8336,22.8336,12700.0
2012-06-19 12:50:00,23.25,23.27,23.24,23.25,13600.0,22.8237,22.8434,22.8139,22.8237,13600.0
2012-06-19 13:00:00,23.25,23.26,23.21,23.21,44300.0,22.8237,22.8336,22.7845,22.7845,44300.0
2012-06-19 13:10:00,23.22,23.24,23.21,23.23,12600.0,22.7943,22.8139,22.7845,22.8041,12600.0
2012-06-19 13:20:00,23.23,23.26,23.23,23.25,37900.0,22.8041,22.8336,22.8041,22.8237,37900.0
2012-06-19 13:30:00,23.25,23.27,23.25,23.26,37300.0,22.8237,22.8434,22.8237,22.8336,37300.0
2012-06-19 13:40:00,23.25,23.26,23.23,23.25,33200.0,22.8237,22.8336,22.8041,22.8237,33200.0
2012-06-19 13:50:00,23.24,23.25,23.23,23.24,19200.0,22.8139,22.8237,22.8041,22.8139,19200.0
2012-06-19 14:00:00,23.24,23.31,23.22,23.27,161000.0,22.8139,22.8826,22.7943,22.8434,161000.0
2012-06-19 14:10:00,23.28,23.31,23.28,23.3,36400.0,22.8532,22.8826,22.8532,22.8728,36400.0
2012-06-19 14:20:00,23.31,23.33,23.28,23.29,60000.0,22.8826,22.9023,22.8532,22.863,60000.0
2012-06-19 14:30:00,23.29,23.3,23.2,23.23,44500.0,22.863,22.8728,22.7747,22.8041,44500.0
2012-06-19 14:40:00,23.24,23.26,23.2,23.2,30200.0,22.8139,22.8336,22.7747,22.7747,30200.0
2012-06-19 14:50:00,23.2,23.3,23.2,23.3,61900.0,22.7747,22.8728,22.7747,22.8728,61900.0
2012-06-19 15:00:00,23.3,23.3,23.26,23.3,53200.0,22.8728,22.8728,22.8336,22.8728,53200.0
2012-06-19 15:10:00,23.3,23.35,23.28,23.34,32900.0,22.8728,22.9219,22.8532,22.9121,32900.0
2012-06-19 15:20:00,23.35,23.36,23.25,23.28,93800.0,22.9219,22.9317,22.8237,22.8532,93800.0
2012-06-19 15:30:00,23.28,23.32,23.23,23.27,136000.0,22.8532,22.8925,22.8041,22.8434,136000.0
2012-06-19 15:40:00,23.28,23.32,23.26,23.26,61100.0,22.8532,22.8925,22.8336,22.8336,61100.0
2012-06-19 15:50:00,23.26,23.28,23.23,23.26,124800.0,22.8336,22.8532,22.8041,22.8336,124800.0
2012-06-20 09:30:00,23.2,23.23,23.04,23.08,27700.0,22.7747,22.8041,22.6176,22.6569,27700.0
2012-06-20 09:40:00,23.07,23.08,22.97,23.0,29000.0,22.647,22.6569,22.5489,22.5783,29000.0
2012-06-20 09:50:00,23.01,23.07,22.93,23.06,27300.0,22.5881,22.647,22.5096,22.6372,27300.0
2012-06-20 10:00:00,23.06,23.13,23.02,23.13,52700.0,22.6372,22.7059,22.598,22.7059,52700.0
2012-06-20 10:10:00,23.13,23.21,23.13,23.2,43000.0,22.7059,22.7845,22.7059,22.7747,43000.0
2012-06-20 10:20:00,23.2,23.23,23.13,23.19,28300.0,22.7747,22.8041,22.7059,22.7648,28300.0
2012-06-20 10:30:00,23.19,23.19,23.09,23.09,28200.0,22.7648,22.7648,22.6667,22.6667,28200.0
2012-06-20 10:40:00,23.1,23.12,23.07,23.11,24600.0,22.6765,22.6961,22.647,22.6863,24600.0
2012-06-20 10:50:00,23.11,23.13,23.08,23.09,22800.0,22.6863,22.7059,22.6569,22.6667,22800.0
2012-06-20 11:00:00,23.09,23.19,23.09,23.15,36200.0,22.6667,22.7648,22.6667,22.7256,36200.0
2012-06-20 11:10:00,23.15,23.18,23.13,23.13,26500.0,22.7256,22.755,22.7059,22.7059,26500.0
2012-06-20 11:20:00,23.14,23.16,23.13,23.13,26300.0,22.7158,22.7354,22.7059,22.7059,26300.0
2012-06-20 11:30:00,23.13,23.15,23.13,23.14,23100.0,22.7059,22.7256,22.7059,22.7158,23100.0
2012-06-20 11:40:00,23.15,23.21,23.14,23.21,18100.0,22.7256,22.7845,22.7158,22.7845,18100.0
2012-06-20 11:50:00,23.21,23.21,23.1,23.11,24500.0,22.7845,22.7845,22.6765,22.6863,24500.0
2012-06-20 12:00:00,23.11,23.13,23.1,23.11,14100.0,22.6863,22.7059,22.6765,22.6863,14100.0
2012-06-20 12:10:00,23.12,23.14,23.12,23.14,13400.0,22.6961,22.7158,22.6961,22.7158,13400.0
2012-06-20 12:20:00,23.14,23.15,23.09,23.13,42200.0,22.7158,22.7256,22.6667,22.7059,42200.0
2012-06-20 12:30:00,23.13,23.15,22.93,22.98,56700.0,22.7059,22.7256,22.5096,22.5587,56700.0
2012-06-20 12:40:00,22.98,23.17,22.98,23.13,48200.0,22.5587,22.7452,22.5587,22.7059,48200.0
2012-06-20 12:50:00,23.13,23.18,23.07,23.16,37700.0,22.7059,22.755,22.647,22.7354,37700.0
2012-06-20 13:00:00,23.17,23.3,23.15,23.26,49100.0,22.7452,22.8728,22.7256,22.8336,49100.0
2012-06-20 13:10:00,23.27,23.27,23.13,23.13,30700.0,22.8434,22.8434,22.7059,22.7059,30700.0
2012-06-20 13:20:00,23.13,23.19,23.13,23.17,32500.0,22.7059,22.7648,22.7059,22.7452,32500.0
2012-06-20 13:30:00,23.18,23.19,23.1,23.13,27400.0,22.755,22.7648,22.6765,22.7059,27400.0
2012-06-20 13:40:00,23.12,23.16,23.11,23.14,18000.0,22.6961,22.7354,22.6863,22.7158,18000.0
2012-06-20 13:50:00,23.15,23.18,23.1,23.17,20300.0,22.7256,22.755,22.6765,22.7452,20300.0
2012-06-20 14:00:00,23.17,23.17,23.11,23.17,31500.0,22.7452,22.7452,22.6863,22.7452,31500.0
2012-06-20 14:10:00,23.17,23.19,23.09,23.09,48800.0,22.7452,22.7648,22.6667,22.6667,48800.0
2012-06-20 14:20:00,23.09,23.15,23.07,23.12,57000.0,22.6667,22.7256,22.647,22.6961,57000.0
2012-06-20 14:30:00,23.13,23.18,23.12,23.13,29500.0,22.7059,22.755,22.6961,22.7059,29500.0
2012-06-20 14:40:00,23.12,23.14,23.05,23.09,45400.0,22.6961,22.7158,22.6274,22.6667,45400.0
2012-06-20 14:50:00,23.1,23.13,23.07,23.1,29500.0,22.6765,22.7059,22.647,22.6765,29500.0
2012-06-20 15:00:00,23.1,23.12,23.07,23.09,47900.0,22.6765,22.6961,22.647,22.6667,47900.0
2012-06-20 15:10:00,23.09,23.14,23.06,23.06,63100.0,22.6667,22.7158,22.6372,22.6372,63100.0
2012-06-20 15:20:00,23.07,23.15,23.05,23.12,99900.0,22.647,22.7256,22.6274,22.6961,99900.0
2012-06-20 15:30:00,23.13,23.16,23.06,23.09,70900.0,22.7059,22.7354,22.6372,22.6667,70900.0
2012-06-20 15:40:00,23.09,23.17,23.07,23.15,110900.0,22.6667,22.7452,22.647,22.7256,110900.0
2012-06-20 15:50:00,23.15,23.16,23.1,23.16,147300.0,22.7256,22.7354,22.6765,22.7354,147300.0
2012-06-21 09:30:00,23.22,23.35,23.14,23.27,62100.0,22.7943,22.9219,22.7158,22.8434,62100.0
2012-06-21 09:40:00,23.27,23.28,23.17,23.23,46200.0,22.8434,22.8532,22.7452,22.8041,46200.0
2012-06-21 09:50:00,23.23,23.34,23.2,23.26,50300.0,22.8041,22.9121,22.7747,22.8336,50300.0
2012-06-21 10:00:00,23.26,23.26,23.15,23.18,82500.0,22.8336,22.8336,22.7256,22.755,82500.0
2012-06-21 10:10:00,23.19,23.25,23.17,23.2,59900.0,22.7648,22.8237,22.7452,22.7747,59900.0
2012-06-21 10:20:00,23.21,23.24,23.18,23.21,67900.0,22.7845,22.8139,22.755,22.7845,67900.0
2012-06-21 10:30:00,23.21,23.22,23.16,23.19,73300.0,22.7845,22.7943,22.7354,22.7648,73300.0
2012-06-21 10:40:00,23.19,23.35,23.19,23.32,118400.0,22.7648,22.9219,22.7648,22.8925,118400.0
2012-06-21 10:50:00,23.32,23.38,23.29,23.33,69800.0,22.8925,22.9514,22.863,22.9023,69800.0
2012-06-21 11:00:00,23.33,23.33,23.28,23.28,69700.0,22.9023,22.9023,22.8532,22.8532,69700.0
2012-06-21 11:10:00,23.27,23.32,23.25,23.3,54900.0,22.8434,22.8925,22.8237,22.8728,54900.0
2012-06-21 11:20:00,23.3,23.3,23.09,23.1,94300.0,22.8728,22.8728,22.6667,22.6765,94300.0
2012-06-21 11:30:00,23.1,23.13,23.06,23.09,64500.0,22.6765,22.7059,22.6372,22.6667,64500.0
2012-06-21 11:40:00,23.1,23.1,23.05,23.06,49300.0,22.6765,22.6765,22.6274,22.6372,49300.0
2012-06-21 11:50:00,23.06,23.1,23.01,23.08,46700.0,22.6372,22.6765,22.5881,22.6569,46700.0
2012-06-21 12:00:00,23.09,23.14,23.09,23.12,72600.0,22.6667,22.7158,22.6667,22.6961,72600.0
2012-06-21 12:10:00,23.11,23.12,23.03,23.04,18600.0,22.6863,22.6961,22.6078,22.6176,18600.0
2012-06-21 12:20:00,23.04,23.04,22.87,22.89,36500.0,22.6176,22.6176,22.4507,22.4703,36500.0
2012-06-21 12:30:00,22.88,22.92,22.88,22.9,28800.0,22.4605,22.4998,22.4605,22.4802,28800.0
2012-06-21 12:40:00,22.9,22.94,22.84,22.92,50000.0,22.4802,22.5194,22.4213,22.4998,50000.0
2012-06-21 12:50:00,22.92,22.94,22.85,22.85,24900.0,22.4998,22.5194,22.4311,22.4311,24900.0
2012-06-21 13:00:00,22.85,22.89,22.84,22.88,26400.0,22.4311,22.4703,22.4213,22.4605,26400.0
2012-06-21 13:10:00,22.87,22.88,22.82,22.83,28400.0,22.4507,22.4605,22.4016,22.4114,28400.0
2012-06-21 13:20:00,22.83,22.88,22.8,22.82,33600.0,22.4114,22.4605,22.382,22.4016,33600.0
2012-06-21 13:30:00,22.82,22.86,22.81,22.84,33600.0,22.4016,22.4409,22.3918,22.4213,33600.0
2012-06-21 13:40:00,22.83,22.86,22.79,22.8,40400.0,22.4114,22.4409,22.3722,22.382,40400.0
2012-06-21 13:50:00,22.8,22.85,22.79,22.81,23100.0,22.382,22.4311,22.3722,22.3918,23100.0
2012-06-21 14:00:00,22.82,22.85,22.77,22.79,49900.0,22.4016,22.4311,22.3525,22.3722,49900.0
2012-06-21 14:10:00,22.79,22.79,22.74,22.75,38300.0,22.3722,22.3722,22.3231,22.3329,38300.0
2012-06-21 14:20:00,22.75,22.81,22.73,22.81,92600.0,22.3329,22.3918,22.3133,22.3918,92600.0
2012-06-21 14:30:00,22.8,22.81,22.75,22.77,56100.0,22.382,22.3918,22.3329,22.3525,56100.0
2012-06-21 14:40:00,22.77,22.85,22.76,22.85,72100.0,22.3525,22.4311,22.3427,22.4311,72100.0
2012-06-21 14:50:00,22.84,22.89,22.81,22.84,115900.0,22.4213,22.4703,22.3918,22.4213,115900.0
2012-06-21 15:00:00,22.84,22.86,22.8,22.84,97300.0,22.4213,22.4409,22.382,22.4213,97300.0
2012-06-21 15:10:00,22.84,22.89,22.83,22.85,138000.0,22.4213,22.4703,22.4114,22.4311,138000.0
2012-06-21 15:20:00,22.85,22.88,22.84,22.85,149100.0,22.4311,22.4605,22.4213,22.4311,149100.0
2012-06-21 15:30:00,22.85,22.87,22.83,22.86,274800.0,22.4311,22.4507,22.4114,22.4409,274800.0
2012-06-21 15:40:00,22.86,22.89,22.68,22.69,381800.0,22.4409,22.4703,22.2642,22.274,381800.0
2012-06-21 15:50:00,22.68,22.75,22.68,22.73,271400.0,22.2642,22.3329,22.2642,22.3133,271400.0
2012-06-22 09:30:00,22.86,22.86,22.67,22.72,25600.0,22.4409,22.4409,22.2544,22.3035,25600.0
2012-06-22 09:40:00,22.73,22.8,22.7,22.77,39700.0,22.3133,22.382,22.2838,22.3525,39700.0
2012-06-22 09:50:00,22.76,22.79,22.6,22.77,119500.0,22.3427,22.3722,22.1857,22.3525,119500.0
2012-06-22 10:00:00,22.77,22.83,22.74,22.8,34700.0,22.3525,22.4114,22.3231,22.382,34700.0
2012-06-22 10:10:00,22.81,22.83,22.75,22.76,29600.0,22.3918,22.4114,22.3329,22.3427,29600.0
2012-06-22 10:20:00,22.74,22.8,22.73,22.75,34000.0,22.3231,22.382,22.3133,22.3329,34000.0
2012-06-22 10:30:00,22.75,22.81,22.73,22.73,31500.0,22.3329,22.3918,22.3133,22.3133,31500.0
2012-06-22 10:40:00,22.72,22.79,22.72,22.77,34900.0,22.3035,22.3722,22.3035,22.3525,34900.0
2012-06-22 10:50:00,22.76,22.81,22.73,22.81,29500.0,22.3427,22.3918,22.3133,22.3918,29500.0
2012-06-22 11:00:00,22.81,22.82,22.77,22.79,42400.0,22.3918,22.4016,22.3525,22.3722,42400.0
2012-06-22 11:10:00,22.79,22.83,22.74,22.76,59300.0,22.3722,22.4114,22.3231,22.3427,59300.0
2012-06-22 11:20:00,22.76,22.78,22.73,22.74,47100.0,22.3427,22.3624,22.3133,22.3231,47100.0
2012-06-22 11:30:00,22.74,22.79,22.74,22.78,18100.0,22.3231,22.3722,22.3231,22.3624,18100.0
2012-06-22 11:40:00,22.77,22.8,22.77,22.78,15100.0,22.3525,22.382,22.3525,22.3624,15100.0
2012-06-22 11:50:00,22.77,22.78,22.69,22.72,50100.0,22.3525,22.3624,22.274,22.3035,50100.0
2012-06-22 12:00:00,22.72,22.74,22.71,22.71,8700.0,22.3035,22.3231,22.2936,22.2936,8700.0
2012-06-22 12:10:00,22.71,22.75,22.7,22.75,13800.0,22.2936,22.3329,22.2838,22.3329,13800.0
2012-06-22 12:20:00,22.75,22.75,22.71,22.73,15500.0,22.3329,22.3329,22.2936,22.3133,15500.0
2012-06-22 12:30:00,22.73,22.75,22.72,22.73,37000.0,22.3133,22.3329,22.3035,22.3133,37000.0
2012-06-22 12:40:00,22.73,22.77,22.73,22.76,11200.0,22.3133,22.3525,22.3133,22.3427,11200.0
2012-06-22 12:50:00,22.75,22.77,22.74,22.76,16100.0,22.3329,22.3525,22.3231,22.3427,16100.0
2012-06-22 13:00:00,22.75,22.78,22.74,22.78,20200.0,22.3329,22.3624,22.3231,22.3624,20200.0
2012-06-22 13:10:00,22.77,22.81,22.76,22.76,12500.0,22.3525,22.3918,22.3427,22.3427,12500.0
2012-06-22 13:20:00,22.77,22.8,22.77,22.78,51200.0,22.3525,22.382,22.3525,22.3624,51200.0
2012-06-22 13:30:00,22.78,22.82,22.74,22.82,22200.0,22.3624,22.4016,22.3231,22.4016,22200.0
2012-06-22 13:40:00,22.82,22.83,22.81,22.81,7100.0,22.4016,22.4114,22.3918,22.3918,7100.0
2012-06-22 13:50:00,22.8,22.81,22.76,22.79,12600.0,22.382,22.3918,22.3427,22.3722,12600.0
2012-06-22 14:00:00,22.79,22.82,22.79,22.81,10600.0,22.3722,22.4016,22.3722,22.3918,10600.0
2012-06-22 14:10:00,22.8,22.8,22.75,22.75,10300.0,22.382,22.382,22.3329,22.3329,10300.0
2012-06-22 14:20:00,22.75,22.78,22.75,22.77,12900.0,22.3329,22.3624,22.3329,22.3525,12900.0
2012-06-22 14:30:00,22.77,22.79,22.76,22.79,18800.0,22.3525,22.3722,22.3427,22.3722,18800.0
2012-06-22 14:40:00,22.78,22.87,22.78,22.86,23000.0,22.3624,22.4507,22.3624,22.4409,23000.0
2012-06-22 14:50:00,22.86,22.88,22.85,22.86,18200.0,22.4409,22.4605,22.4311,22.4409,18200.0
2012-06-22 15:00:00,22.85,22.86,22.79,22.8,22600.0,22.4311,22.4409,22.3722,22.382,22600.0
2012-06-22 15:10:00,22.8,22.85,22.79,22.79,16400.0,22.382,22.4311,22.3722,22.3722,16400.0
2012-06-22 15:20:00,22.79,22.8,22.77,22.79,49900.0,22.3722,22.382,22.3525,22.3722,49900.0
2012-06-22 15:30:00,22.78,22.85,22.78,22.84,58700.0,22.3624,22.4311,22.3624,22.4213,58700.0
2012-06-22 15:40:00,22.84,22.92,22.83,22.91,70900.0,22.4213,22.4998,22.4114,22.49,70900.0
2012-06-22 15:50:00,22.92,22.95,22.84,22.85,204100.0,22.4998,22.5292,22.4213,22.4311,204100.0
2012-06-25 09:30:00,22.52,22.57,22.3,22.47,26300.0,22.1071,22.1562,21.8912,22.058,26300.0
2012-06-25 09:40:00,22.46,22.53,22.44,22.49,8800.0,22.0482,22.1169,22.0286,22.0777,8800.0
2012-06-25 09:50:00,22.5,22.56,22.36,22.39,27100.0,22.0875,22.1464,21.9501,21.9795,27100.0
2012-06-25 10:00:00,22.39,22.56,22.39,22.41,34200.0,21.9795,22.1464,21.9795,21.9991,34200.0
2012-06-25 10:10:00,22.41,22.41,22.33,22.35,16300.0,21.9991,21.9991,21.9206,21.9402,16300.0
2012-06-25 10:20:00,22.36,22.36,22.27,22.31,20600.0,21.9501,21.9501,21.8617,21.901,20600.0
2012-06-25 10:30:00,22.31,22.34,22.31,22.31,14100.0,21.901,21.9304,21.901,21.901,14100.0
2012-06-25 10:40:00,22.31,22.35,22.3,22.33,11900.0,21.901,21.9402,21.8912,21.9206,11900.0
2012-06-25 10:50:00,22.33,22.4,22.33,22.38,29500.0,21.9206,21.9893,21.9206,21.9697,29500.0
2012-06-25 11:00:00,22.38,22.41,22.32,22.35,59400.0,21.9697,21.9991,21.9108,21.9402,59400.0
2012-06-25 11:10:00,22.36,22.4,22.35,22.4,24700.0,21.9501,21.9893,21.9402,21.9893,24700.0
2012-06-25 11:20:00,22.4,22.41,22.33,22.35,18200.0,21.9893,21.9991,21.9206,21.9402,18200.0
2012-06-25 11:30:00,22.34,22.35,22.29,22.29,46500.0,21.9304,21.9402,21.8813,21.8813,46500.0
2012-06-25 11:40:00,22.28,22.3,22.27,22.29,5300.0,21.8715,21.8912,21.8617,21.8813,5300.0
2012-06-25 11:50:00,22.28,22.3,22.25,22.25,19100.0,21.8715,21.8912,21.8421,21.8421,19100.0
2012-06-25 12:00:00,22.25,22.26,22.22,22.25,11600.0,21.8421,21.8519,21.8126,21.8421,11600.0
2012-06-25 12:10:00,22.25,22.3,22.22,22.3,12500.0,21.8421,21.8912,21.8126,21.8912,12500.0
2012-06-25 12:20:00,22.31,22.34,22.29,22.29,17700.0,21.901,21.9304,21.8813,21.8813,17700.0
2012-06-25 12:30:00,22.3,22.32,22.26,22.27,15500.0,21.8912,21.9108,21.8519,21.8617,15500.0
2012-06-25 12:40:00,22.26,22.31,22.26,22.29,20000.0,21.8519,21.901,21.8519,21.8813,20000.0
2012-06-25 12:50:00,22.29,22.3,22.25,22.25,10900.0,21.8813,21.8912,21.8421,21.8421,10900.0
2012-06-25 13:00:00,22.25,22.25,22.22,22.23,11000.0,21.8421,21.8421,21.8126,21.8224,11000.0
2012-06-25 13:10:00,22.23,22.24,22.23,22.24,4300.0,21.8224,21.8323,21.8224,21.8323,4300.0
2012-06-25 13:20:00,22.24,22.29,22.24,22.29,9300.0,21.8323,21.8813,21.8323,21.8813,9300.0
2012-06-25 13:30:00,22.28,22.35,22.28,22.35,12900.0,21.8715,21.9402,21.8715,21.9402,12900.0
2012-06-25 13:40:00,22.35,22.35,22.33,22.34,10500.0,21.9402,21.9402,21.9206,21.9304,10500.0
2012-06-25 13:50:00,22.34,22.35,22.32,22.35,10800.0,21.9304,21.9402,21.9108,21.9402,10800.0
2012-06-25 14:00:00,22.35,22.37,22.31,22.32,9700.0,21.9402,21.9599,21.901,21.9108,9700.0
2012-06-25 14:10:00,22.32,22.41,22.31,22.39,47100.0,21.9108,21.9991,21.901,21.9795,47100.0
2012-06-25 14:20:00,22.39,22.42,22.38,22.39,21700.0,21.9795,22.009,21.9697,21.9795,21700.0
2012-06-25 14:30:00,22.39,22.42,22.38,22.42,23700.0,21.9795,22.009,21.9697,22.009,23700.0
2012-06-25 14:40:00,22.42,22.42,22.37,22.38,20800.0,22.009,22.009,21.9599,21.9697,20800.0
2012-06-25 14:50:00,22.39,22.39,22.34,22.34,13000.0,21.9795,21.9795,21.9304,21.9304,13000.0
2012-06-25 15:00:00,22.34,22.42,22.34,22.39,24800.0,21.9304,22.009,21.9304,21.9795,24800.0
2012-06-25 15:10:00,22.4,22.42,22.35,22.38,37200.0,21.9893,22.009,21.9402,21.9697,37200.0
2012-06-25 15:20:00,22.38,22.42,22.36,22.39,53200.0,21.9697,22.009,21.9501,21.9795,53200.0
2012-06-25 15:30:00,22.39,22.39,22.35,22.39,49200.0,21.9795,21.9795,21.9402,21.9795,49200.0
2012-06-25 15:40:00,22.39,22.42,22.36,22.4,74700.0,21.9795,22.009,21.9501,21.9893,74700.0
2012-06-25 15:50:00,22.4,22.4,22.32,22.36,88200.0,21.9893,21.9893,21.9108,21.9501,88200.0
2012-06-26 09:30:00,22.43,22.6,22.38,22.39,23100.0,22.0188,22.1857,21.9697,21.9795,23100.0
2012-06-26 09:40:00,22.41,22.47,22.39,22.45,24100.0,21.9991,22.058,21.9795,22.0384,24100.0
2012-06-26 09:50:00,22.43,22.47,22.4,22.47,17900.0,22.0188,22.058,21.9893,22.058,17900.0
2012-06-26 10:00:00,22.47,22.63,22.45,22.59,35700.0,22.058,22.2151,22.0384,22.1758,35700.0
2012-06-26 10:10:00,22.58,22.58,22.47,22.49,13600.0,22.166,22.166,22.058,22.0777,13600.0
2012-06-26 10:20:00,22.48,22.55,22.43,22.54,23700.0,22.0679,22.1366,22.0188,22.1268,23700.0
2012-06-26 10:30:00,22.53,22.58,22.5,22.58,29600.0,22.1169,22.166,22.0875,22.166,29600.0
2012-06-26 10:40:00,22.58,22.6,22.53,22.54,17900.0,22.166,22.1857,22.1169,22.1268,17900.0
2012-06-26 10:50:00,22.55,22.62,22.53,22.61,30600.0,22.1366,22.2053,22.1169,22.1955,30600.0
2012-06-26 11:00:00,22.6,22.67,22.55,22.56,42400.0,22.1857,22.2544,22.1366,22.1464,42400.0
2012-06-26 11:10:00,22.55,22.57,22.51,22.54,14400.0,22.1366,22.1562,22.0973,22.1268,14400.0
2012-06-26 11:20:00,22.54,22.58,22.51,22.52,10900.0,22.1268,22.166,22.0973,22.1071,10900.0
2012-06-26 11:30:00,22.52,22.55,22.51,22.51,6400.0,22.1071,22.1366,22.0973,22.0973,6400.0
2012-06-26 11:40:00,22.51,22.51,22.47,22.51,17400.0,22.0973,22.0973,22.058,22.0973,17400.0
2012-06-26 11:50:00,22.51,22.52,22.48,22.48,83100.0,22.0973,22.1071,22.0679,22.0679,83100.0
2012-06-26 12:00:00,22.49,22.53,22.47,22.48,35900.0,22.0777,22.1169,22.058,22.0679,35900.0
2012-06-26 12:10:00,22.49,22.52,22.49,22.5,19400.0,22.0777,22.1071,22.0777,22.0875,19400.0
2012-06-26 12:20:00,22.51,22.53,22.48,22.52,31500.0,22.0973,22.1169,22.0679,22.1071,31500.0
2012-06-26 12:30:00,22.52,22.57,22.5,22.55,35400.0,22.1071,22.1562,22.0875,22.1366,35400.0
2012-06-26 12:40:00,22.55,22.55,22.49,22.51,224400.0,22.1366,22.1366,22.0777,22.0973,224400.0
2012-06-26 12:50:00,22.51,22.51,22.41,22.42,143900.0,22.0973,22.0973,21.9991,22.009,143900.0
2012-06-26 13:00:00,22.43,22.45,22.43,22.45,18500.0,22.0188,22.0384,22.0188,22.0384,18500.0
2012-06-26 13:10:00,22.45,22.47,22.4,22.4,20400.0,22.0384,22.058,21.9893,21.9893,20400.0
2012-06-26 13:20:00,22.41,22.44,22.4,22.43,13600.0,21.9991,22.0286,21.9893,22.0188,13600.0
2012-06-26 13:30:00,22.43,22.43,22.39,22.41,37700.0,22.0188,22.0188,21.9795,21.9991,37700.0
2012-06-26 13:40:00,22.42,22.45,22.41,22.45,17800.0,22.009,22.0384,21.9991,22.0384,17800.0
2012-06-26 13:50:00,22.45,22.49,22.44,22.48,37400.0,22.0384,22.0777,22.0286,22.0679,37400.0
2012-06-26 14:00:00,22.49,22.57,22.48,22.57,24800.0,22.0777,22.1562,22.0679,22.1562,24800.0
2012-06-26 14:10:00,22.59,22.67,22.59,22.66,38500.0,22.1758,22.2544,22.1758,22.2446,38500.0
2012-06-26 14:20:00,22.67,22.7,22.67,22.7,24500.0,22.2544,22.2838,22.2544,22.2838,24500.0
2012-06-26 14:30:00,22.7,22.7,22.66,22.68,15500.0,22.2838,22.2838,22.2446,22.2642,15500.0
2012-06-26 14:40:00,22.68,22.75,22.68,22.74,36300.0,22.2642,22.3329,22.2642,22.3231,36300.0
2012-06-26 14:50:00,22.74,22.74,22.65,22.69,56700.0,22.3231,22.3231,22.2347,22.274,56700.0
2012-06-26 15:00:00,22.69,22.74,22.69,22.73,24700.0,22.274,22.3231,22.274,22.3133,24700.0
2012-06-26 15:10:00,22.73,22.76,22.72,22.76,23500.0,22.3133,22.3427,22.3035,22.3427,23500.0
2012-06-26 15:20:00,22.76,22.77,22.67,22.69,45300.0,22.3427,22.3525,22.2544,22.274,45300.0
2012-06-26 15:30:00,22.68,22.71,22.65,22.65,47600.0,22.2642,22.2936,22.2347,22.2347,47600.0
2012-06-26 15:40:00,22.65,22.69,22.61,22.65,60600.0,22.2347,22.274,22.1955,22.2347,60600.0
2012-06-26 15:50:00,22.65,22.65,22.57,22.57,154800.0,22.2347,22.2347,22.1562,22.1562,154800.0
2012-06-27 09:30:00,22.65,22.83,22.61,22.8,24100.0,22.2347,22.4114,22.1955,22.382,24100.0
2012-06-27 09:40:00,22.79,22.79,22.65,22.7,18900.0,22.3722,22.3722,22.2347,22.2838,18900.0
2012-06-27 09:50:00,22.71,22.73,22.65,22.71,60600.0,22.2936,22.3133,22.2347,22.2936,60600.0
2012-06-27 10:00:00,22.72,22.86,22.69,22.83,47400.0,22.3035,22.4409,22.274,22.4114,47400.0
2012-06-27 10:10:00,22.84,22.9,22.84,22.87,36700.0,22.4213,22.4802,22.4213,22.4507,36700.0
2012-06-27 10:20:00,22.88,22.9,22.86,22.88,19000.0,22.4605,22.4802,22.4409,22.4605,19000.0
2012-06-27 10:30:00,22.88,22.89,22.83,22.88,12300.0,22.4605,22.4703,22.4114,22.4605,12300.0
2012-06-27 10:40:00,22.87,22.87,22.81,22.85,8400.0,22.4507,22.4507,22.3918,22.4311,8400.0
2012-06-27 10:50:00,22.85,22.91,22.83,22.9,24400.0,22.4311,22.49,22.4114,22.4802,24400.0
2012-06-27 11:00:00,22.9,22.91,22.88,22.89,23700.0,22.4802,22.49,22.4605,22.4703,23700.0
2012-06-27 11:10:00,22.88,22.89,22.82,22.84,13100.0,22.4605,22.4703,22.4016,22.4213,13100.0
2012-06-27 11:20:00,22.83,22.83,22.76,22.79,11800.0,22.4114,22.4114,22.3427,22.3722,11800.0
2012-06-27 11:30:00,22.79,22.82,22.78,22.81,14900.0,22.3722,22.4016,22.3624,22.3918,14900.0
2012-06-27 11:40:00,22.8,22.84,22.79,22.84,24500.0,22.382,22.4213,22.3722,22.4213,24500.0
2012-06-27 11:50:00,22.83,22.84,22.81,22.81,16400.0,22.4114,22.4213,22.3918,22.3918,16400.0
2012-06-27 12:00:00,22.82,22.85,22.8,22.83,16500.0,22.4016,22.4311,22.382,22.4114,16500.0
2012-06-27 12:10:00,22.84,22.84,22.8,22.82,9600.0,22.4213,22.4213,22.382,22.4016,9600.0
2012-06-27 12:20:00,22.82,22.83,22.74,22.75,21500.0,22.4016,22.4114,22.3231,22.3329,21500.0
2012-06-27 12:30:00,22.75,22.78,22.72,22.77,20100.0,22.3329,22.3624,22.3035,22.3525,20100.0
2012-06-27 12:40:00,22.77,22.81,22.77,22.78,18600.0,22.3525,22.3918,22.3525,22.3624,18600.0
2012-06-27 12:50:00,22.78,22.83,22.78,22.79,11900.0,22.3624,22.4114,22.3624,22.3722,11900.0
2012-06-27 13:00:00,22.8,22.81,22.77,22.79,51100.0,22.382,22.3918,22.3525,22.3722,51100.0
2012-06-27 13:10:00,22.79,22.83,22.78,22.79,102400.0,22.3722,22.4114,22.3624,22.3722,102400.0
2012-06-27 13:20:00,22.8,22.8,22.76,22.77,20000.0,22.382,22.382,22.3427,22.3525,20000.0
2012-06-27 13:30:00,22.77,22.77,22.68,22.68,25100.0,22.3525,22.3525,22.2642,22.2642,25100.0
2012-06-27 13:40:00,22.68,22.71,22.66,22.67,33300.0,22.2642,22.2936,22.2446,22.2544,33300.0
2012-06-27 13:50:00,22.67,22.69,22.61,22.68,66300.0,22.2544,22.274,22.1955,22.2642,66300.0
2012-06-27 14:00:00,22.67,22.68,22.62,22.63,23300.0,22.2544,22.2642,22.2053,22.2151,23300.0
2012-06-27 14:10:00,22.63,22.66,22.57,22.57,51000.0,22.2151,22.2446,22.1562,22.1562,51000.0
2012-06-27 14:20:00,22.57,22.65,22.57,22.64,20200.0,22.1562,22.2347,22.1562,22.2249,20200.0
2012-06-27 14:30:00,22.64,22.71,22.59,22.71,46600.0,22.2249,22.2936,22.1758,22.2936,46600.0
2012-06-27 14:40:00,22.7,22.78,22.7,22.74,29100.0,22.2838,22.3624,22.2838,22.3231,29100.0
2012-06-27 14:50:00,22.73,22.79,22.72,22.75,80100.0,22.3133,22.3722,22.3035,22.3329,80100.0
2012-06-27 15:00:00,22.75,22.81,22.74,22.8,41000.0,22.3329,22.3918,22.3231,22.382,41000.0
2012-06-27 15:10:00,22.79,22.86,22.79,22.85,44400.0,22.3722,22.4409,22.3722,22.4311,44400.0
2012-06-27 15:20:00,22.85,22.89,22.83,22.88,59000.0,22.4311,22.4703,22.4114,22.4605,59000.0
2012-06-27 15:30:00,22.88,22.95,22.86,22.95,58900.0,22.4605,22.5292,22.4409,22.5292,58900.0
2012-06-27 15:40:00,22.94,22.98,22.92,22.92,77400.0,22.5194,22.5587,22.4998,22.4998,77400.0
2012-06-27 15:50:00,22.92,22.93,22.9,22.92,85000.0,22.4998,22.5096,22.4802,22.4998,85000.0
2012-06-28 09:30:00,22.76,22.8,22.65,22.8,22200.0,22.3427,22.382,22.2347,22.382,22200.0
2012-06-28 09:40:00,22.79,22.99,22.77,22.99,24300.0,22.3722,22.5685,22.3525,22.5685,24300.0
2012-06-28 09:50:00,22.99,23.02,22.88,22.94,39900.0,22.5685,22.598,22.4605,22.5194,39900.0
2012-06-28 10:00:00,22.93,22.95,22.67,22.8,42600.0,22.5096,22.5292,22.2544,22.382,42600.0
2012-06-28 10:10:00,22.8,23.04,22.79,23.04,66600.0,22.382,22.6176,22.3722,22.6176,66600.0
2012-06-28 10:20:00,23.04,23.07,22.87,22.87,40200.0,22.6176,22.647,22.4507,22.4507,40200.0
2012-06-28 10:30:00,22.87,22.87,22.78,22.82,21000.0,22.4507,22.4507,22.3624,22.4016,21000.0
2012-06-28 10:40:00,22.83,22.91,22.81,22.91,27200.0,22.4114,22.49,22.3918,22.49,27200.0
2012-06-28 10:50:00,22.91,22.97,22.9,22.97,24400.0,22.49,22.5489,22.4802,22.5489,24400.0
2012-06-28 11:00:00,22.96,22.96,22.91,22.94,24200.0,22.5391,22.5391,22.49,22.5194,24200.0
2012-06-28 11:10:00,22.94,23.02,22.94,23.02,57500.0,22.5194,22.598,22.5194,22.598,57500.0
2012-06-28 11:20:00,23.01,23.05,23.01,23.04,47800.0,22.5881,22.6274,22.5881,22.6176,47800.0
2012-06-28 11:30:00,23.05,23.06,23.03,23.05,21600.0,22.6274,22.6372,22.6078,22.6274,21600.0
2012-06-28 11:40:00,23.04,23.07,23.04,23.07,15300.0,22.6176,22.647,22.6176,22.647,15300.0
2012-06-28 11:50:00,23.07,23.1,23.05,23.1,15300.0,22.647,22.6765,22.6274,22.6765,15300.0
2012-06-28 12:00:00,23.09,23.13,23.09,23.12,34300.0,22.6667,22.7059,22.6667,22.6961,34300.0
2012-06-28 12:10:00,23.11,23.12,23.04,23.06,39900.0,22.6863,22.6961,22.6176,22.6372,39900.0
2012-06-28 12:20:00,23.05,23.06,23.01,23.05,19500.0,22.6274,22.6372,22.5881,22.6274,19500.0
2012-06-28 12:30:00,23.06,23.08,23.04,23.07,17100.0,22.6372,22.6569,22.6176,22.647,17100.0
2012-06-28 12:40:00,23.07,23.12,23.05,23.1,86000.0,22.647,22.6961,22.6274,22.6765,86000.0
2012-06-28 12:50:00,23.1,23.14,23.09,23.13,40600.0,22.6765,22.7158,22.6667,22.7059,40600.0
2012-06-28 13:00:00,23.13,23.16,23.11,23.14,60400.0,22.7059,22.7354,22.6863,22.7158,60400.0
2012-06-28 13:10:00,23.13,23.13,23.1,23.11,22400.0,22.7059,22.7059,22.6765,22.6863,22400.0
2012-06-28 13:20:00,23.11,23.15,23.1,23.1,41700.0,22.6863,22.7256,22.6765,22.6765,41700.0
2012-06-28 13:30:00,23.11,23.13,23.09,23.1,28900.0,22.6863,22.7059,22.6667,22.6765,28900.0
2012-06-28 13:40:00,23.11,23.12,23.06,23.07,42300.0,22.6863,22.6961,22.6372,22.647,42300.0
2012-06-28 13:50:00,23.07,23.13,23.07,23.13,24200.0,22.647,22.7059,22.647,22.7059,24200.0
2012-06-28 14:00:00,23.13,23.14,23.11,23.11,14600.0,22.7059,22.7158,22.6863,22.6863,14600.0
2012-06-28 14:10:00,23.11,23.18,23.1,23.17,63000.0,22.6863,22.755,22.6765,22.7452,63000.0
2012-06-28 14:20:00,23.17,23.21,23.14,23.21,72600.0,22.7452,22.7845,22.7158,22.7845,72600.0
2012-06-28 14:30:00,23.21,23.36,23.21,23.31,138400.0,22.7845,22.9317,22.7845,22.8826,138400.0
2012-06-28 14:40:00,23.3,23.38,23.3,23.38,82300.0,22.8728,22.9514,22.8728,22.9514,82300.0
2012-06-28 14:50:00,23.38,23.39,23.32,23.36,71200.0,22.9514,22.9612,22.8925,22.9317,71200.0
2012-06-28 15:00:00,23.36,23.39,23.29,23.35,56600.0,22.9317,22.9612,22.863,22.9219,56600.0
2012-06-28 15:10:00,23.35,23.36,23.3,23.3,47400.0,22.9219,22.9317,22.8728,22.8728,47400.0
2012-06-28 15:20:00,23.3,23.4,23.29,23.37,74500.0,22.8728,22.971,22.863,22.9415,74500.0
2012-06-28 15:30:00,23.37,23.54,23.34,23.51,101200.0,22.9415,23.1084,22.9121,23.079,101200.0
2012-06-28 15:40:00,23.52,23.54,23.44,23.54,93900.0,23.0888,23.1084,23.0103,23.1084,93900.0
2012-06-28 15:50:00,23.54,23.57,23.53,23.54,216500.0,23.1084,23.1379,23.0986,23.1084,216500.0
2012-06-29 09:30:00,23.82,23.86,23.65,23.85,88700.0,23.3833,23.4226,23.2164,23.4127,88700.0
2012-06-29 09:40:00,23.85,23.86,23.73,23.75,49700.0,23.4127,23.4226,23.2949,23.3146,49700.0
2012-06-29 09:50:00,23.75,23.77,23.66,23.72,39400.0,23.3146,23.3342,23.2262,23.2851,39400.0
2012-06-29 10:00:00,23.73,23.76,23.7,23.73,59200.0,23.2949,23.3244,23.2655,23.2949,59200.0
2012-06-29 10:10:00,23.74,23.8,23.71,23.8,86000.0,23.3048,23.3637,23.2753,23.3637,86000.0
2012-06-29 10:20:00,23.79,23.8,23.63,23.73,97200.0,23.3538,23.3637,23.1968,23.2949,97200.0
2012-06-29 10:30:00,23.73,23.73,23.6,23.69,90700.0,23.2949,23.2949,23.1673,23.2557,90700.0
2012-06-29 10:40:00,23.7,23.72,23.68,23.69,90100.0,23.2655,23.2851,23.2459,23.2557,90100.0
2012-06-29 10:50:00,23.7,23.73,23.68,23.73,28600.0,23.2655,23.2949,23.2459,23.2949,28600.0
2012-06-29 11:00:00,23.74,23.75,23.7,23.72,30400.0,23.3048,23.3146,23.2655,23.2851,30400.0
2012-06-29 11:10:00,23.73,23.76,23.71,23.75,38700.0,23.2949,23.3244,23.2753,23.3146,38700.0
2012-06-29 11:20:00,23.76,23.76,23.73,23.76,36300.0,23.3244,23.3244,23.2949,23.3244,36300.0
2012-06-29 11:30:00,23.76,23.82,23.74,23.81,24600.0,23.3244,23.3833,23.3048,23.3735,24600.0
2012-06-29 11:40:00,23.82,23.84,23.8,23.81,40000.0,23.3833,23.4029,23.3637,23.3735,40000.0
2012-06-29 11:50:00,23.81,23.89,23.8,23.88,46500.0,23.3735,23.452,23.3637,23.4422,46500.0
2012-06-29 12:00:00,23.89,23.92,23.87,23.88,40200.0,23.452,23.4815,23.4324,23.4422,40200.0
2012-06-29 12:10:00,23.88,23.89,23.86,23.87,26600.0,23.4422,23.452,23.4226,23.4324,26600.0
2012-06-29 12:20:00,23.86,23.92,23.85,23.92,38600.0,23.4226,23.4815,23.4127,23.4815,38600.0
2012-06-29 12:30:00,23.91,23.92,23.87,23.92,23100.0,23.4716,23.4815,23.4324,23.4815,23100.0
2012-06-29 12:40:00,23.91,23.92,23.87,23.88,26600.0,23.4716,23.4815,23.4324,23.4422,26600.0
2012-06-29 12:50:00,23.87,23.91,23.83,23.91,35600.0,23.4324,23.4716,23.3931,23.4716,35600.0
2012-06-29 13:00:00,23.91,23.94,23.91,23.94,26100.0,23.4716,23.5011,23.4716,23.5011,26100.0
2012-06-29 13:10:00,23.94,23.95,23.9,23.95,83000.0,23.5011,23.5109,23.4618,23.5109,83000.0
2012-06-29 13:20:00,23.94,23.95,23.86,23.87,46400.0,23.5011,23.5109,23.4226,23.4324,46400.0
2012-06-29 13:30:00,23.87,23.91,23.86,23.91,34000.0,23.4324,23.4716,23.4226,23.4716,34000.0
2012-06-29 13:40:00,23.91,24.02,23.9,24.0,96300.0,23.4716,23.5796,23.4618,23.56,96300.0
2012-06-29 13:50:00,24.01,24.01,23.95,23.96,35800.0,23.5698,23.5698,23.5109,23.5207,35800.0
2012-06-29 14:00:00,23.96,23.98,23.94,23.94,20300.0,23.5207,23.5404,23.5011,23.5011,20300.0
2012-06-29 14:10:00,23.94,23.95,23.93,23.95,22000.0,23.5011,23.5109,23.4913,23.5109,22000.0
2012-06-29 14:20:00,23.94,24.02,23.94,24.01,28000.0,23.5011,23.5796,23.5011,23.5698,28000.0
2012-06-29 14:30:00,24.01,24.02,23.99,24.0,34200.0,23.5698,23.5796,23.5502,23.56,34200.0
2012-06-29 14:40:00,24.0,24.02,23.99,24.01,90000.0,23.56,23.5796,23.5502,23.5698,90000.0
2012-06-29 14:50:00,24.02,24.04,23.99,24.04,53500.0,23.5796,23.5993,23.5502,23.5993,53500.0
2012-06-29 15:00:00,24.04,24.04,24.03,24.03,43100.0,23.5993,23.5993,23.5894,23.5894,43100.0
2012-06-29 15:10:00,24.04,24.04,23.99,23.99,60700.0,23.5993,23.5993,23.5502,23.5502,60700.0
2012-06-29 15:20:00,23.99,24.0,23.99,24.0,42600.0,23.5502,23.56,23.5502,23.56,42600.0
2012-06-29 15:30:00,23.99,24.03,23.98,23.99,93100.0,23.5502,23.5894,23.5404,23.5502,93100.0
2012-06-29 15:40:00,24.0,24.04,23.97,24.01,103300.0,23.56,23.5993,23.5305,23.5698,103300.0
2012-06-29 15:50:00,24.02,24.07,24.01,24.07,205300.0,23.5796,23.6287,23.5698,23.6287,205300.0
2012-07-02 09:30:00,24.13,24.18,23.99,24.14,49800.0,23.6876,23.7367,23.5502,23.6974,49800.0
2012-07-02 09:40:00,24.12,24.25,24.12,24.17,33700.0,23.6778,23.8054,23.6778,23.7269,33700.0
2012-07-02 09:50:00,24.17,24.19,24.03,24.1,78200.0,23.7269,23.7465,23.5894,23.6582,78200.0
2012-07-02 10:00:00,24.09,24.09,23.76,23.86,134900.0,23.6483,23.6483,23.3244,23.4226,134900.0
2012-07-02 10:10:00,23.86,23.95,23.8,23.94,38200.0,23.4226,23.5109,23.3637,23.5011,38200.0
2012-07-02 10:20:00,23.92,23.94,23.85,23.88,37800.0,23.4815,23.5011,23.4127,23.4422,37800.0
2012-07-02 10:30:00,23.89,23.91,23.86,23.88,23600.0,23.452,23.4716,23.4226,23.4422,23600.0
2012-07-02 10:40:00,23.88,24.07,23.88,24.07,63100.0,23.4422,23.6287,23.4422,23.6287,63100.0
2012-07-02 10:50:00,24.07,24.12,24.04,24.12,70500.0,23.6287,23.6778,23.5993,23.6778,70500.0
2012-07-02 11:00:00,24.12,24.12,24.09,24.1,39100.0,23.6778,23.6778,23.6483,23.6582,39100.0
2012-07-02 11:10:00,24.1,24.16,24.09,24.12,103000.0,23.6582,23.7171,23.6483,23.6778,103000.0
2012-07-02 11:20:00,24.12,24.18,24.11,24.15,41400.0,23.6778,23.7367,23.668,23.7072,41400.0
2012-07-02 11:30:00,24.15,24.19,24.13,24.15,47800.0,23.7072,23.7465,23.6876,23.7072,47800.0
2012-07-02 11:40:00,24.15,24.15,24.05,24.05,30100.0,23.7072,23.7072,23.6091,23.6091,30100.0
2012-07-02 11:50:00,24.05,24.05,23.99,23.99,36000.0,23.6091,23.6091,23.5502,23.5502,36000.0
2012-07-02 12:00:00,23.99,23.99,23.94,23.95,25100.0,23.5502,23.5502,23.5011,23.5109,25100.0
2012-07-02 12:10:00,23.95,24.0,23.93,23.93,56300.0,23.5109,23.56,23.4913,23.4913,56300.0
2012-07-02 12:20:00,23.93,23.99,23.92,23.97,69400.0,23.4913,23.5502,23.4815,23.5305,69400.0
2012-07-02 12:30:00,23.97,23.99,23.94,23.96,25400.0,23.5305,23.5502,23.5011,23.5207,25400.0
2012-07-02 12:40:00,23.96,23.96,23.89,23.9,35400.0,23.5207,23.5207,23.452,23.4618,35400.0
2012-07-02 12:50:00,23.91,23.94,23.87,23.87,59100.0,23.4716,23.5011,23.4324,23.4324,59100.0
2012-07-02 13:00:00,23.88,23.88,23.83,23.83,25500.0,23.4422,23.4422,23.3931,23.3931,25500.0
2012-07-02 13:10:00,23.83,23.88,23.8,23.88,58000.0,23.3931,23.4422,23.3637,23.4422,58000.0
2012-07-02 13:20:00,23.88,23.88,23.81,23.81,26300.0,23.4422,23.4422,23.3735,23.3735,26300.0
2012-07-02 13:30:00,23.82,23.84,23.81,23.82,19500.0,23.3833,23.4029,23.3735,23.3833,19500.0
2012-07-02 13:40:00,23.82,23.82,23.76,23.76,17600.0,23.3833,23.3833,23.3244,23.3244,17600.0
2012-07-02 13:50:00,23.76,23.82,23.76,23.81,37800.0,23.3244,23.3833,23.3244,23.3735,37800.0
2012-07-02 14:00:00,23.81,23.83,23.77,23.83,44700.0,23.3735,23.3931,23.3342,23.3931,44700.0
2012-07-02 14:10:00,23.82,23.9,23.82,23.87,30600.0,23.3833,23.4618,23.3833,23.4324,30600.0
2012-07-02 14:20:00,23.87,23.9,23.86,23.86,21500.0,23.4324,23.4618,23.4226,23.4226,21500.0
2012-07-02 14:30:00,23.87,23.88,23.83,23.84,23700.0,23.4324,23.4422,23.3931,23.4029,23700.0
2012-07-02 14:40:00,23.83,23.85,23.79,23.79,25000.0,23.3931,23.4127,23.3538,23.3538,25000.0
2012-07-02 14:50:00,23.8,23.83,23.79,23.81,20900.0,23.3637,23.3931,23.3538,23.3735,20900.0
2012-07-02 15:00:00,23.8,23.83,23.79,23.79,39000.0,23.3637,23.3931,23.3538,23.3538,39000.0
2012-07-02 15:10:00,23.79,23.81,23.76,23.8,27300.0,23.3538,23.3735,23.3244,23.3637,27300.0
2012-07-02 15:20:00,23.81,23.83,23.8,23.83,32500.0,23.3735,23.3931,23.3637,23.3931,32500.0
2012-07-02 15:30:00,23.83,23.94,23.82,23.9,82900.0,23.3931,23.5011,23.3833,23.4618,82900.0
2012-07-02 15:40:00,23.9,23.91,23.86,23.9,60500.0,23.4618,23.4716,23.4226,23.4618,60500.0
2012-07-02 15:50:00,23.89,23.92,23.88,23.88,157300.0,23.452,23.4815,23.4422,23.4422,157300.0
2012-07-03 09:30:00,23.85,23.9,23.71,23.78,39700.0,23.4127,23.4618,23.2753,23.344,39700.0
2012-07-03 09:40:00,23.79,23.94,23.78,23.94,29400.0,23.3538,23.5011,23.344,23.5011,29400.0
2012-07-03 09:50:00,23.94,24.02,23.92,23.99,26000.0,23.5011,23.5796,23.4815,23.5502,26000.0
2012-07-03 10:00:00,24.0,24.04,23.92,23.93,55100.0,23.56,23.5993,23.4815,23.4913,55100.0
2012-07-03 10:10:00,23.92,23.94,23.88,23.89,57100.0,23.4815,23.5011,23.4422,23.452,57100.0
2012-07-03 10:20:00,23.89,23.91,23.87,23.88,52500.0,23.452,23.4716,23.4324,23.4422,52500.0
2012-07-03 10:30:00,23.87,23.9,23.87,23.89,72700.0,23.4324,23.4618,23.4324,23.452,72700.0
2012-07-03 10:40:00,23.89,23.91,23.84,23.84,70700.0,23.452,23.4716,23.4029,23.4029,70700.0
2012-07-03 10:50:00,23.84,23.84,23.81,23.82,50400.0,23.4029,23.4029,23.3735,23.3833,50400.0
2012-07-03 11:00:00,23.83,23.83,23.78,23.8,83400.0,23.3931,23.3931,23.344,23.3637,83400.0
2012-07-03 11:10:00,23.8,23.83,23.78,23.78,70300.0,23.3637,23.3931,23.344,23.344,70300.0
2012-07-03 11:20:00,23.79,23.81,23.78,23.8,47200.0,23.3538,23.3735,23.344,23.3637,47200.0
2012-07-03 11:30:00,23.8,23.8,23.79,23.8,39300.0,23.3637,23.3637,23.3538,23.3637,39300.0
2012-07-03 11:40:00,23.79,23.8,23.76,23.79,50100.0,23.3538,23.3637,23.3244,23.3538,50100.0
2012-07-03 11:50:00,23.79,23.81,23.76,23.77,49600.0,23.3538,23.3735,23.3244,23.3342,49600.0
2012-07-03 12:00:00,23.77,23.78,23.71,23.71,39100.0,23.3342,23.344,23.2753,23.2753,39100.0
2012-07-03 12:10:00,23.71,23.75,23.71,23.75,64900.0,23.2753,23.3146,23.2753,23.3146,64900.0
2012-07-03 12:20:00,23.74,23.75,23.73,23.73,49300.0,23.3048,23.3146,23.2949,23.2949,49300.0
2012-07-03 12:30:00,23.73,23.73,23.68,23.69,58900.0,23.2949,23.2949,23.2459,23.2557,58900.0
2012-07-03 12:40:00,23.69,23.7,23.62,23.64,117700.0,23.2557,23.2655,23.187,23.2066,117700.0
2012-07-03 12:50:00,23.65,23.66,23.64,23.65,180400.0,23.2164,23.2262,23.2066,23.2164,180400.0
2012-07-05 09:30:00,23.63,23.78,23.6,23.78,54500.0,23.1968,23.344,23.1673,23.344,54500.0
2012-07-05 09:40:00,23.78,23.81,23.68,23.68,82300.0,23.344,23.3735,23.2459,23.2459,82300.0
2012-07-05 09:50:00,23.68,23.72,23.64,23.65,38900.0,23.2459,23.2851,23.2066,23.2164,38900.0
2012-07-05 10:00:00,23.65,23.65,23.57,23.57,48400.0,23.2164,23.2164,23.1379,23.1379,48400.0
2012-07-05 10:10:00,23.57,23.61,23.56,23.57,48800.0,23.1379,23.1771,23.1281,23.1379,48800.0
2012-07-05 10:20:00,23.56,23.57,23.53,23.53,56000.0,23.1281,23.1379,23.0986,23.0986,56000.0
2012-07-05 10:30:00,23.53,23.57,23.5,23.51,66500.0,23.0986,23.1379,23.0692,23.079,66500.0
2012-07-05 10:40:00,23.51,23.57,23.5,23.57,53500.0,23.079,23.1379,23.0692,23.1379,53500.0
2012-07-05 10:50:00,23.57,23.59,23.55,23.55,36600.0,23.1379,23.1575,23.1182,23.1182,36600.0
2012-07-05 11:00:00,23.56,23.6,23.54,23.58,84400.0,23.1281,23.1673,23.1084,23.1477,84400.0
2012-07-05 11:10:00,23.59,23.59,23.53,23.59,45100.0,23.1575,23.1575,23.0986,23.1575,45100.0
2012-07-05 11:20:00,23.58,23.6,23.57,23.59,51800.0,23.1477,23.1673,23.1379,23.1575,51800.0
2012-07-05 11:30:00,23.59,23.6,23.54,23.54,43100.0,23.1575,23.1673,23.1084,23.1084,43100.0
2012-07-05 11:40:00,23.54,23.61,23.54,23.59,21400.0,23.1084,23.1771,23.1084,23.1575,21400.0
2012-07-05 11:50:00,23.59,23.61,23.56,23.58,69300.0,23.1575,23.1771,23.1281,23.1477,69300.0
2012-07-05 12:00:00,23.57,23.61,23.56,23.56,54800.0,23.1379,23.1771,23.1281,23.1281,54800.0
2012-07-05 12:10:00,23.56,23.6,23.56,23.6,15600.0,23.1281,23.1673,23.1281,23.1673,15600.0
2012-07-05 12:20:00,23.6,23.64,23.59,23.61,40200.0,23.1673,23.2066,23.1575,23.1771,40200.0
2012-07-05 12:30:00,23.61,23.64,23.58,23.64,25900.0,23.1771,23.2066,23.1477,23.2066,25900.0
2012-07-05 12:40:00,23.63,23.68,23.63,23.68,10900.0,23.1968,23.2459,23.1968,23.2459,10900.0
2012-07-05 12:50:00,23.68,23.68,23.64,23.65,25600.0,23.2459,23.2459,23.2066,23.2164,25600.0
2012-07-05 13:00:00,23.65,23.67,23.64,23.67,37400.0,23.2164,23.236,23.2066,23.236,37400.0
2012-07-05 13:10:00,23.66,23.7,23.66,23.7,16300.0,23.2262,23.2655,23.2262,23.2655,16300.0
2012-07-05 13:20:00,23.69,23.76,23.69,23.75,28600.0,23.2557,23.3244,23.2557,23.3146,28600.0
2012-07-05 13:30:00,23.76,23.81,23.71,23.81,119500.0,23.3244,23.3735,23.2753,23.3735,119500.0
2012-07-05 13:40:00,23.81,23.83,23.8,23.81,57000.0,23.3735,23.3931,23.3637,23.3735,57000.0
2012-07-05 13:50:00,23.81,23.83,23.81,23.83,27500.0,23.3735,23.3931,23.3735,23.3931,27500.0
2012-07-05 14:00:00,23.83,23.83,23.81,23.83,54400.0,23.3931,23.3931,23.3735,23.3931,54400.0
2012-07-05 14:10:00,23.82,23.91,23.82,23.9,63500.0,23.3833,23.4716,23.3833,23.4618,63500.0
2012-07-05 14:20:00,23.89,23.93,23.89,23.9,39100.0,23.452,23.4913,23.452,23.4618,39100.0
2012-07-05 14:30:00,23.9,23.9,23.88,23.89,27900.0,23.4618,23.4618,23.4422,23.452,27900.0
2012-07-05 14:40:00,23.89,23.9,23.88,23.89,37200.0,23.452,23.4618,23.4422,23.452,37200.0
2012-07-05 14:50:00,23.89,23.89,23.88,23.89,18200.0,23.452,23.452,23.4422,23.452,18200.0
2012-07-05 15:00:00,23.89,23.91,23.88,23.91,32600.0,23.452,23.4716,23.4422,23.4716,32600.0
2012-07-05 15:10:00,23.91,23.93,23.84,23.85,60100.0,23.4716,23.4913,23.4029,23.4127,60100.0
2012-07-05 15:20:00,23.85,23.9,23.84,23.9,60700.0,23.4127,23.4618,23.4029,23.4618,60700.0
2012-07-05 15:30:00,23.9,23.91,23.88,23.91,93900.0,23.4618,23.4716,23.4422,23.4716,93900.0
2012-07-05 15:40:00,23.91,23.95,23.88,23.91,115200.0,23.4716,23.5109,23.4422,23.4716,115200.0
2012-07-05 15:50:00,23.91,23.91,23.82,23.83,163400.0,23.4716,23.4716,23.3833,23.3931,163400.0
2012-07-06 09:30:00,23.55,23.57,23.48,23.57,30500.0,23.1182,23.1379,23.0495,23.1379,30500.0
2012-07-06 09:40:00,23.54,23.63,23.51,23.53,54700.0,23.1084,23.1968,23.079,23.0986,54700.0
2012-07-06 09:50:00,23.52,23.61,23.5,23.6,27800.0,23.0888,23.1771,23.0692,23.1673,27800.0
2012-07-06 10:00:00,23.59,23.6,23.48,23.51,15800.0,23.1575,23.1673,23.0495,23.079,15800.0
2012-07-06 10:10:00,23.5,23.56,23.48,23.5,38800.0,23.0692,23.1281,23.0495,23.0692,38800.0
2012-07-06 10:20:00,23.5,23.55,23.49,23.5,16800.0,23.0692,23.1182,23.0593,23.0692,16800.0
2012-07-06 10:30:00,23.51,23.51,23.44,23.5,21100.0,23.079,23.079,23.0103,23.0692,21100.0
2012-07-06 10:40:00,23.5,23.52,23.48,23.49,7700.0,23.0692,23.0888,23.0495,23.0593,7700.0
2012-07-06 10:50:00,23.48,23.49,23.44,23.46,26900.0,23.0495,23.0593,23.0103,23.0299,26900.0
2012-07-06 11:00:00,23.46,23.47,23.44,23.46,11600.0,23.0299,23.0397,23.0103,23.0299,11600.0
2012-07-06 11:10:00,23.45,23.5,23.44,23.5,10500.0,23.0201,23.0692,23.0103,23.0692,10500.0
2012-07-06 11:20:00,23.49,23.5,23.42,23.42,26400.0,23.0593,23.0692,22.9906,22.9906,26400.0
2012-07-06 11:30:00,23.42,23.46,23.41,23.46,14300.0,22.9906,23.0299,22.9808,23.0299,14300.0
2012-07-06 11:40:00,23.45,23.47,23.44,23.46,17300.0,23.0201,23.0397,23.0103,23.0299,17300.0
2012-07-06 11:50:00,23.47,23.47,23.42,23.43,10500.0,23.0397,23.0397,22.9906,23.0004,10500.0
2012-07-06 12:00:00,23.43,23.46,23.41,23.45,16300.0,23.0004,23.0299,22.9808,23.0201,16300.0
2012-07-06 12:10:00,23.45,23.48,23.42,23.46,13600.0,23.0201,23.0495,22.9906,23.0299,13600.0
2012-07-06 12:20:00,23.45,23.47,23.43,23.45,12100.0,23.0201,23.0397,23.0004,23.0201,12100.0
2012-07-06 12:30:00,23.44,23.46,23.43,23.43,11100.0,23.0103,23.0299,23.0004,23.0004,11100.0
2012-07-06 12:40:00,23.44,23.51,23.44,23.5,21000.0,23.0103,23.079,23.0103,23.0692,21000.0
2012-07-06 12:50:00,23.5,23.5,23.46,23.47,6700.0,23.0692,23.0692,23.0299,23.0397,6700.0
2012-07-06 13:00:00,23.47,23.48,23.44,23.44,11300.0,23.0397,23.0495,23.0103,23.0103,11300.0
2012-07-06 13:10:00,23.44,23.47,23.44,23.46,15800.0,23.0103,23.0397,23.0103,23.0299,15800.0
2012-07-06 13:20:00,23.46,23.48,23.43,23.43,17100.0,23.0299,23.0495,23.0004,23.0004,17100.0
2012-07-06 13:30:00,23.43,23.45,23.42,23.44,9100.0,23.0004,23.0201,22.9906,23.0103,9100.0
2012-07-06 13:40:00,23.45,23.45,23.38,23.4,18100.0,23.0201,23.0201,22.9514,22.971,18100.0
2012-07-06 13:50:00,23.4,23.43,23.4,23.43,13000.0,22.971,23.0004,22.971,23.0004,13000.0
2012-07-06 14:00:00,23.43,23.43,23.4,23.4,8600.0,23.0004,23.0004,22.971,22.971,8600.0
2012-07-06 14:10:00,23.4,23.41,23.37,23.37,14600.0,22.971,22.9808,22.9415,22.9415,14600.0
2012-07-06 14:20:00,23.37,23.39,23.36,23.39,69400.0,22.9415,22.9612,22.9317,22.9612,69400.0
2012-07-06 14:30:00,23.39,23.42,23.39,23.42,13600.0,22.9612,22.9906,22.9612,22.9906,13600.0
2012-07-06 14:40:00,23.41,23.44,23.41,23.44,13300.0,22.9808,23.0103,22.9808,23.0103,13300.0
2012-07-06 14:50:00,23.44,23.48,23.43,23.44,13200.0,23.0103,23.0495,23.0004,23.0103,13200.0
2012-07-06 15:00:00,23.45,23.51,23.44,23.5,51700.0,23.0201,23.079,23.0103,23.0692,51700.0
2012-07-06 15:10:00,23.5,23.51,23.48,23.5,45700.0,23.0692,23.079,23.0495,23.0692,45700.0
2012-07-06 15:20:00,23.5,23.5,23.42,23.47,39400.0,23.0692,23.0692,22.9906,23.0397,39400.0
2012-07-06 15:30:00,23.48,23.51,23.45,23.46,61200.0,23.0495,23.079,23.0201,23.0299,61200.0
2012-07-06 15:40:00,23.47,23.52,23.45,23.48,71100.0,23.0397,23.0888,23.0201,23.0495,71100.0
2012-07-06 15:50:00,23.49,23.55,23.47,23.49,120400.0,23.0593,23.1182,23.0397,23.0593,120400.0
2012-07-09 09:30:00,23.52,23.53,23.41,23.43,13000.0,23.0888,23.0986,22.9808,23.0004,13000.0
2012-07-09 09:40:00,23.43,23.45,23.36,23.4,9700.0,23.0004,23.0201,22.9317,22.971,9700.0
2012-07-09 09:50:00,23.4,23.44,23.37,23.39,13400.0,22.971,23.0103,22.9415,22.9612,13400.0
2012-07-09 10:00:00,23.39,23.41,23.33,23.38,15400.0,22.9612,22.9808,22.9023,22.9514,15400.0
2012-07-09 10:10:00,23.38,23.4,23.37,23.38,30300.0,22.9514,22.971,22.9415,22.9514,30300.0
2012-07-09 10:20:00,23.38,23.44,23.37,23.42,39700.0,22.9514,23.0103,22.9415,22.9906,39700.0
2012-07-09 10:30:00,23.43,23.48,23.42,23.47,16300.0,23.0004,23.0495,22.9906,23.0397,16300.0
2012-07-09 10:40:00,23.48,23.52,23.41,23.45,72900.0,23.0495,23.0888,22.9808,23.0201,72900.0
2012-07-09 10:50:00,23.45,23.49,23.41,23.46,24500.0,23.0201,23.0593,22.9808,23.0299,24500.0
2012-07-09 11:00:00,23.46,23.48,23.42,23.45,19400.0,23.0299,23.0495,22.9906,23.0201,19400.0
2012-07-09 11:10:00,23.45,23.45,23.41,23.42,12300.0,23.0201,23.0201,22.9808,22.9906,12300.0
2012-07-09 11:20:00,23.43,23.44,23.39,23.4,9700.0,23.0004,23.0103,22.9612,22.971,9700.0
2012-07-09 11:30:00,23.4,23.43,23.37,23.39,50000.0,22.971,23.0004,22.9415,22.9612,50000.0
2012-07-09 11:40:00,23.38,23.42,23.38,23.41,5900.0,22.9514,22.9906,22.9514,22.9808,5900.0
2012-07-09 11:50:00,23.4,23.43,23.37,23.39,40000.0,22.971,23.0004,22.9415,22.9612,40000.0
2012-07-09 12:00:00,23.4,23.42,23.39,23.41,4700.0,22.971,22.9906,22.9612,22.9808,4700.0
2012-07-09 12:10:00,23.41,23.46,23.41,23.46,13300.0,22.9808,23.0299,22.9808,23.0299,13300.0
2012-07-09 12:20:00,23.46,23.49,23.43,23.44,30500.0,23.0299,23.0593,23.0004,23.0103,30500.0
2012-07-09 12:30:00,23.45,23.46,23.42,23.44,19200.0,23.0201,23.0299,22.9906,23.0103,19200.0
2012-07-09 12:40:00,23.43,23.45,23.41,23.43,49700.0,23.0004,23.0201,22.9808,23.0004,49700.0
2012-07-09 12:50:00,23.43,23.46,23.42,23.42,13100.0,23.0004,23.0299,22.9906,22.9906,13100.0
2012-07-09 13:00:00,23.42,23.46,23.41,23.44,12900.0,22.9906,23.0299,22.9808,23.0103,12900.0
2012-07-09 13:10:00,23.44,23.46,23.43,23.44,14000.0,23.0103,23.0299,23.0004,23.0103,14000.0
2012-07-09 13:20:00,23.44,23.49,23.43,23.49,7400.0,23.0103,23.0593,23.0004,23.0593,7400.0
2012-07-09 13:30:00,23.49,23.51,23.48,23.5,37900.0,23.0593,23.079,23.0495,23.0692,37900.0
2012-07-09 13:40:00,23.5,23.51,23.48,23.49,15600.0,23.0692,23.079,23.0495,23.0593,15600.0
2012-07-09 13:50:00,23.5,23.5,23.48,23.49,12000.0,23.0692,23.0692,23.0495,23.0593,12000.0
2012-07-09 14:00:00,23.5,23.52,23.49,23.51,35800.0,23.0692,23.0888,23.0593,23.079,35800.0
2012-07-09 14:10:00,23.5,23.52,23.45,23.48,25900.0,23.0692,23.0888,23.0201,23.0495,25900.0
2012-07-09 14:20:00,23.49,23.51,23.48,23.51,22200.0,23.0593,23.079,23.0495,23.079,22200.0
2012-07-09 14:30:00,23.5,23.51,23.49,23.49,23800.0,23.0692,23.079,23.0593,23.0593,23800.0
2012-07-09 14:40:00,23.5,23.52,23.46,23.48,25000.0,23.0692,23.0888,23.0299,23.0495,25000.0
2012-07-09 14:50:00,23.48,23.5,23.48,23.5,10300.0,23.0495,23.0692,23.0495,23.0692,10300.0
2012-07-09 15:00:00,23.5,23.52,23.48,23.5,46700.0,23.0692,23.0888,23.0495,23.0692,46700.0
2012-07-09 15:10:00,23.49,23.5,23.48,23.49,25400.0,23.0593,23.0692,23.0495,23.0593,25400.0
2012-07-09 15:20:00,23.49,23.51,23.46,23.49,43200.0,23.0593,23.079,23.0299,23.0593,43200.0
2012-07-09 15:30:00,23.48,23.51,23.47,23.49,34300.0,23.0495,23.079,23.0397,23.0593,34300.0
2012-07-09 15:40:00,23.49,23.55,23.48,23.54,89100.0,23.0593,23.1182,23.0495,23.1084,89100.0
2012-07-09 15:50:00,23.53,23.55,23.5,23.5,99800.0,23.0986,23.1182,23.0692,23.0692,99800.0
2012-07-10 09:30:00,23.62,23.68,23.51,23.68,39800.0,23.187,23.2459,23.079,23.2459,39800.0
2012-07-10 09:40:00,23.68,23.71,23.58,23.58,15600.0,23.2459,23.2753,23.1477,23.1477,15600.0
2012-07-10 09:50:00,23.58,23.6,23.51,23.54,26000.0,23.1477,23.1673,23.079,23.1084,26000.0
2012-07-10 10:00:00,23.54,23.54,23.44,23.45,27200.0,23.1084,23.1084,23.0103,23.0201,27200.0
2012-07-10 10:10:00,23.43,23.48,23.4,23.43,26200.0,23.0004,23.0495,22.971,23.0004,26200.0
2012-07-10 10:20:00,23.42,23.51,23.39,23.51,35100.0,22.9906,23.079,22.9612,23.079,35100.0
2012-07-10 10:30:00,23.49,23.5,23.4,23.4,40800.0,23.0593,23.0692,22.971,22.971,40800.0
2012-07-10 10:40:00,23.4,23.44,23.35,23.4,22100.0,22.971,23.0103,22.9219,22.971,22100.0
2012-07-10 10:50:00,23.4,23.4,23.32,23.35,17100.0,22.971,22.971,22.8925,22.9219,17100.0
2012-07-10 11:00:00,23.35,23.36,23.3,23.33,19100.0,22.9219,22.9317,22.8728,22.9023,19100.0
2012-07-10 11:10:00,23.32,23.34,23.3,23.32,24800.0,22.8925,22.9121,22.8728,22.8925,24800.0
2012-07-10 11:20:00,23.32,23.35,23.3,23.34,42900.0,22.8925,22.9219,22.8728,22.9121,42900.0
2012-07-10 11:30:00,23.33,23.34,23.3,23.32,38700.0,22.9023,22.9121,22.8728,22.8925,38700.0
2012-07-10 11:40:00,23.32,23.38,23.31,23.37,33700.0,22.8925,22.9514,22.8826,22.9415,33700.0
2012-07-10 11:50:00,23.37,23.39,23.34,23.39,33900.0,22.9415,22.9612,22.9121,22.9612,33900.0
2012-07-10 12:00:00,23.39,23.4,23.38,23.39,7300.0,22.9612,22.971,22.9514,22.9612,7300.0
2012-07-10 12:10:00,23.38,23.39,23.34,23.34,11400.0,22.9514,22.9612,22.9121,22.9121,11400.0
2012-07-10 12:20:00,23.33,23.37,23.33,23.36,14000.0,22.9023,22.9415,22.9023,22.9317,14000.0
2012-07-10 12:30:00,23.36,23.44,23.35,23.44,12000.0,22.9317,23.0103,22.9219,23.0103,12000.0
2012-07-10 12:40:00,23.44,23.48,23.42,23.42,56800.0,23.0103,23.0495,22.9906,22.9906,56800.0
2012-07-10 12:50:00,23.41,23.46,23.39,23.42,54100.0,22.9808,23.0299,22.9612,22.9906,54100.0
2012-07-10 13:00:00,23.41,23.42,23.37,23.38,19500.0,22.9808,22.9906,22.9415,22.9514,19500.0
2012-07-10 13:10:00,23.39,23.39,23.37,23.37,4400.0,22.9612,22.9612,22.9415,22.9415,4400.0
2012-07-10 13:20:00,23.38,23.38,23.23,23.25,29800.0,22.9514,22.9514,22.8041,22.8237,29800.0
2012-07-10 13:30:00,23.26,23.27,23.18,23.18,27200.0,22.8336,22.8434,22.755,22.755,27200.0
2012-07-10 13:40:00,23.18,23.22,23.17,23.17,18400.0,22.755,22.7943,22.7452,22.7452,18400.0
2012-07-10 13:50:00,23.17,23.23,23.16,23.17,19100.0,22.7452,22.8041,22.7354,22.7452,19100.0
2012-07-10 14:00:00,23.16,23.21,23.15,23.16,25900.0,22.7354,22.7845,22.7256,22.7354,25900.0
2012-07-10 14:10:00,23.17,23.17,23.04,23.05,46100.0,22.7452,22.7452,22.6176,22.6274,46100.0
2012-07-10 14:20:00,23.05,23.07,23.03,23.05,24500.0,22.6274,22.647,22.6078,22.6274,24500.0
2012-07-10 14:30:00,23.05,23.07,22.98,23.07,26600.0,22.6274,22.647,22.5587,22.647,26600.0
2012-07-10 14:40:00,23.07,23.09,23.04,23.04,21900.0,22.647,22.6667,22.6176,22.6176,21900.0
2012-07-10 14:50:00,23.04,23.06,22.99,23.02,36100.0,22.6176,22.6372,22.5685,22.598,36100.0
2012-07-10 15:00:00,23.02,23.09,23.02,23.05,28000.0,22.598,22.6667,22.598,22.6274,28000.0
2012-07-10 15:10:00,23.05,23.06,23.01,23.06,24000.0,22.6274,22.6372,22.5881,22.6372,24000.0
2012-07-10 15:20:00,23.06,23.08,22.98,23.0,38800.0,22.6372,22.6569,22.5587,22.5783,38800.0
2012-07-10 15:30:00,23.0,23.05,22.98,23.01,48600.0,22.5783,22.6274,22.5587,22.5881,48600.0
2012-07-10 15:40:00,23.0,23.03,22.98,23.01,65900.0,22.5783,22.6078,22.5587,22.5881,65900.0
2012-07-10 15:50:00,23.02,23.11,23.01,23.09,75000.0,22.598,22.6863,22.5881,22.6667,75000.0
2012-07-11 09:30:00,23.07,23.13,23.03,23.06,10100.0,22.647,22.7059,22.6078,22.6372,10100.0
2012-07-11 09:40:00,23.07,23.09,22.96,23.09,14000.0,22.647,22.6667,22.5391,22.6667,14000.0
2012-07-11 09:50:00,23.1,23.14,23.03,23.03,14800.0,22.6765,22.7158,22.6078,22.6078,14800.0
2012-07-11 10:00:00,23.05,23.1,23.0,23.02,21200.0,22.6274,22.6765,22.5783,22.598,21200.0
2012-07-11 10:10:00,23.02,23.05,22.95,23.0,29500.0,22.598,22.6274,22.5292,22.5783,29500.0
2012-07-11 10:20:00,23.0,23.04,22.93,22.96,34200.0,22.5783,22.6176,22.5096,22.5391,34200.0
2012-07-11 10:30:00,22.96,22.99,22.93,22.94,47700.0,22.5391,22.5685,22.5096,22.5194,47700.0
2012-07-11 10:40:00,22.95,22.98,22.94,22.95,11700.0,22.5292,22.5587,22.5194,22.5292,11700.0
2012-07-11 10:50:00,22.95,22.95,22.81,22.82,41400.0,22.5292,22.5292,22.3918,22.4016,41400.0
2012-07-11 11:00:00,22.82,22.87,22.81,22.85,40700.0,22.4016,22.4507,22.3918,22.4311,40700.0
2012-07-11 11:10:00,22.85,22.85,22.75,22.75,29600.0,22.4311,22.4311,22.3329,22.3329,29600.0
2012-07-11 11:20:00,22.74,22.77,22.74,22.74,18500.0,22.3231,22.3525,22.3231,22.3231,18500.0
2012-07-11 11:30:00,22.75,22.76,22.73,22.73,29800.0,22.3329,22.3427,22.3133,22.3133,29800.0
2012-07-11 11:40:00,22.74,22.84,22.72,22.83,33000.0,22.3231,22.4213,22.3035,22.4114,33000.0
2012-07-11 11:50:00,22.83,22.83,22.67,22.67,82600.0,22.4114,22.4114,22.2544,22.2544,82600.0
2012-07-11 12:00:00,22.68,22.79,22.67,22.71,84300.0,22.2642,22.3722,22.2544,22.2936,84300.0
2012-07-11 12:10:00,22.71,22.74,22.7,22.73,12500.0,22.2936,22.3231,22.2838,22.3133,12500.0
2012-07-11 12:20:00,22.74,22.74,22.7,22.7,11700.0,22.3231,22.3231,22.2838,22.2838,11700.0
2012-07-11 12:30:00,22.71,22.71,22.69,22.69,14300.0,22.2936,22.2936,22.274,22.274,14300.0
2012-07-11 12:40:00,22.69,22.71,22.68,22.7,15400.0,22.274,22.2936,22.2642,22.2838,15400.0
2012-07-11 12:50:00,22.7,22.71,22.68,22.71,15200.0,22.2838,22.2936,22.2642,22.2936,15200.0
2012-07-11 13:00:00,22.71,22.72,22.67,22.69,20000.0,22.2936,22.3035,22.2544,22.274,20000.0
2012-07-11 13:10:00,22.68,22.74,22.68,22.69,35400.0,22.2642,22.3231,22.2642,22.274,35400.0
2012-07-11 13:20:00,22.69,22.73,22.68,22.72,10000.0,22.274,22.3133,22.2642,22.3035,10000.0
2012-07-11 13:30:00,22.73,22.73,22.71,22.73,19500.0,22.3133,22.3133,22.2936,22.3133,19500.0
2012-07-11 13:40:00,22.72,22.76,22.72,22.76,24100.0,22.3035,22.3427,22.3035,22.3427,24100.0
2012-07-11 13:50:00,22.76,22.76,22.7,22.7,17500.0,22.3427,22.3427,22.2838,22.2838,17500.0
2012-07-11 14:00:00,22.71,22.75,22.59,22.63,46700.0,22.2936,22.3329,22.1758,22.2151,46700.0
2012-07-11 14:10:00,22.63,22.66,22.59,22.63,26400.0,22.2151,22.2446,22.1758,22.2151,26400.0
2012-07-11 14:20:00,22.62,22.7,22.55,22.6,130100.0,22.2053,22.2838,22.1366,22.1857,130100.0
2012-07-11 14:30:00,22.6,22.6,22.55,22.56,21600.0,22.1857,22.1857,22.1366,22.1464,21600.0
2012-07-11 14:40:00,22.56,22.66,22.55,22.66,28100.0,22.1464,22.2446,22.1366,22.2446,28100.0
2012-07-11 14:50:00,22.67,22.68,22.63,22.63,24400.0,22.2544,22.2642,22.2151,22.2151,24400.0
2012-07-11 15:00:00,22.64,22.68,22.62,22.66,45600.0,22.2249,22.2642,22.2053,22.2446,45600.0
2012-07-11 15:10:00,22.66,22.66,22.6,22.65,35300.0,22.2446,22.2446,22.1857,22.2347,35300.0
2012-07-11 15:20:00,22.65,22.66,22.58,22.6,46400.0,22.2347,22.2446,22.166,22.1857,46400.0
2012-07-11 15:30:00,22.6,22.65,22.58,22.65,46200.0,22.1857,22.2347,22.166,22.2347,46200.0
2012-07-11 15:40:00,22.65,22.81,22.63,22.8,163300.0,22.2347,22.3918,22.2151,22.382,163300.0
2012-07-11 15:50:00,22.8,22.83,22.71,22.72,195500.0,22.382,22.4114,22.2936,22.3035,195500.0
2012-07-12 09:30:00,22.57,22.67,22.53,22.64,20900.0,22.1562,22.2544,22.1169,22.2249,20900.0
2012-07-12 09:40:00,22.63,22.63,22.44,22.44,17900.0,22.2151,22.2151,22.0286,22.0286,17900.0
2012-07-12 09:50:00,22.45,22.53,22.45,22.48,9900.0,22.0384,22.1169,22.0384,22.0679,9900.0
2012-07-12 10:00:00,22.5,22.56,22.46,22.52,14600.0,22.0875,22.1464,22.0482,22.1071,14600.0
2012-07-12 10:10:00,22.51,22.55,22.5,22.54,8900.0,22.0973,22.1366,22.0875,22.1268,8900.0
2012-07-12 10:20:00,22.54,22.58,22.5,22.52,16400.0,22.1268,22.166,22.0875,22.1071,16400.0
2012-07-12 10:30:00,22.53,22.59,22.52,22.57,17700.0,22.1169,22.1758,22.1071,22.1562,17700.0
2012-07-12 10:40:00,22.57,22.57,22.45,22.49,16700.0,22.1562,22.1562,22.0384,22.0777,16700.0
2012-07-12 10:50:00,22.49,22.55,22.48,22.55,24100.0,22.0777,22.1366,22.0679,22.1366,24100.0
2012-07-12 11:00:00,22.55,22.63,22.55,22.62,17800.0,22.1366,22.2151,22.1366,22.2053,17800.0
2012-07-12 11:10:00,22.63,22.67,22.59,22.66,24900.0,22.2151,22.2544,22.1758,22.2446,24900.0
2012-07-12 11:20:00,22.67,22.77,22.67,22.76,71100.0,22.2544,22.3525,22.2544,22.3427,71100.0
2012-07-12 11:30:00,22.76,22.83,22.76,22.79,62000.0,22.3427,22.4114,22.3427,22.3722,62000.0
2012-07-12 11:40:00,22.8,22.88,22.8,22.87,50500.0,22.382,22.4605,22.382,22.4507,50500.0
2012-07-12 11:50:00,22.87,22.99,22.87,22.91,58400.0,22.4507,22.5685,22.4507,22.49,58400.0
2012-07-12 12:00:00,22.9,23.0,22.89,22.99,48500.0,22.4802,22.5783,22.4703,22.5685,48500.0
2012-07-12 12:10:00,22.98,22.99,22.9,22.91,23000.0,22.5587,22.5685,22.4802,22.49,23000.0
2012-07-12 12:20:00,22.92,22.93,22.87,22.88,16100.0,22.4998,22.5096,22.4507,22.4605,16100.0
2012-07-12 12:30:00,22.89,22.89,22.8,22.8,15500.0,22.4703,22.4703,22.382,22.382,15500.0
2012-07-12 12:40:00,22.8,22.82,22.8,22.81,10700.0,22.382,22.4016,22.382,22.3918,10700.0
2012-07-12 12:50:00,22.82,22.85,22.76,22.82,22000.0,22.4016,22.4311,22.3427,22.4016,22000.0
2012-07-12 13:00:00,22.84,22.85,22.81,22.85,14600.0,22.4213,22.4311,22.3918,22.4311,14600.0
2012-07-12 13:10:00,22.86,22.95,22.86,22.94,30300.0,22.4409,22.5292,22.4409,22.5194,30300.0
2012-07-12 13:20:00,22.94,23.0,22.94,22.96,20200.0,22.5194,22.5783,22.5194,22.5391,20200.0
2012-07-12 13:30:00,22.96,22.98,22.94,22.96,20600.0,22.5391,22.5587,22.5194,22.5391,20600.0
2012-07-12 13:40:00,22.96,23.03,22.96,23.01,25400.0,22.5391,22.6078,22.5391,22.5881,25400.0
2012-07-12 13:50:00,23.01,23.01,22.92,22.92,30600.0,22.5881,22.5881,22.4998,22.4998,30600.0
2012-07-12 14:00:00,22.92,23.0,22.91,22.99,38700.0,22.4998,22.5783,22.49,22.5685,38700.0
2012-07-12 14:10:00,22.99,23.08,22.99,23.07,92200.0,22.5685,22.6569,22.5685,22.647,92200.0
2012-07-12 14:20:00,23.07,23.12,23.06,23.12,61300.0,22.647,22.6961,22.6372,22.6961,61300.0
2012-07-12 14:30:00,23.13,23.18,23.13,23.17,55900.0,22.7059,22.755,22.7059,22.7452,55900.0
2012-07-12 14:40:00,23.18,23.18,23.11,23.12,77000.0,22.755,22.755,22.6863,22.6961,77000.0
2012-07-12 14:50:00,23.11,23.12,23.09,23.1,39500.0,22.6863,22.6961,22.6667,22.6765,39500.0
2012-07-12 15:00:00,23.1,23.14,23.06,23.13,94400.0,22.6765,22.7158,22.6372,22.7059,94400.0
2012-07-12 15:10:00,23.13,23.16,23.1,23.13,83200.0,22.7059,22.7354,22.6765,22.7059,83200.0
2012-07-12 15:20:00,23.12,23.18,23.11,23.11,64900.0,22.6961,22.755,22.6863,22.6863,64900.0
2012-07-12 15:30:00,23.1,23.15,23.09,23.13,77700.0,22.6765,22.7256,22.6667,22.7059,77700.0
2012-07-12 15:40:00,23.14,23.18,23.11,23.16,132500.0,22.7158,22.755,22.6863,22.7354,132500.0
2012-07-12 15:50:00,23.16,23.17,23.08,23.1,193200.0,22.7354,22.7452,22.6569,22.6765,193200.0
2012-07-13 09:30:00,23.08,23.22,23.07,23.19,31300.0,22.6569,22.7943,22.647,22.7648,31300.0
2012-07-13 09:40:00,23.21,23.31,23.13,23.17,26200.0,22.7845,22.8826,22.7059,22.7452,26200.0
2012-07-13 09:50:00,23.17,23.24,23.14,23.18,40100.0,22.7452,22.8139,22.7158,22.755,40100.0
2012-07-13 10:00:00,23.19,23.28,23.14,23.17,54700.0,22.7648,22.8532,22.7158,22.7452,54700.0
2012-07-13 10:10:00,23.16,23.21,23.13,23.21,40600.0,22.7354,22.7845,22.7059,22.7845,40600.0
2012-07-13 10:20:00,23.21,23.22,23.14,23.16,17600.0,22.7845,22.7943,22.7158,22.7354,17600.0
2012-07-13 10:30:00,23.16,23.2,23.16,23.19,14400.0,22.7354,22.7747,22.7354,22.7648,14400.0
2012-07-13 10:40:00,23.19,23.2,23.14,23.17,15900.0,22.7648,22.7747,22.7158,22.7452,15900.0
2012-07-13 10:50:00,23.17,23.19,23.15,23.16,12900.0,22.7452,22.7648,22.7256,22.7354,12900.0
2012-07-13 11:00:00,23.16,23.2,23.15,23.2,15700.0,22.7354,22.7747,22.7256,22.7747,15700.0
2012-07-13 11:10:00,23.2,23.24,23.18,23.18,24700.0,22.7747,22.8139,22.755,22.755,24700.0
2012-07-13 11:20:00,23.19,23.2,23.16,23.18,12700.0,22.7648,22.7747,22.7354,22.755,12700.0
2012-07-13 11:30:00,23.19,23.23,23.19,23.2,9600.0,22.7648,22.8041,22.7648,22.7747,9600.0
2012-07-13 11:40:00,23.2,23.25,23.2,23.21,25300.0,22.7747,22.8237,22.7747,22.7845,25300.0
2012-07-13 11:50:00,23.2,23.22,23.19,23.21,9000.0,22.7747,22.7943,22.7648,22.7845,9000.0
2012-07-13 12:00:00,23.21,23.22,23.21,23.21,17800.0,22.7845,22.7943,22.7845,22.7845,17800.0
2012-07-13 12:10:00,23.21,23.23,23.2,23.21,13700.0,22.7845,22.8041,22.7747,22.7845,13700.0
2012-07-13 12:20:00,23.21,23.21,23.17,23.2,20600.0,22.7845,22.7845,22.7452,22.7747,20600.0
2012-07-13 12:30:00,23.2,23.26,23.2,23.26,11600.0,22.7747,22.8336,22.7747,22.8336,11600.0
2012-07-13 12:40:00,23.26,23.28,23.24,23.24,10600.0,22.8336,22.8532,22.8139,22.8139,10600.0
2012-07-13 12:50:00,23.24,23.26,23.23,23.24,14000.0,22.8139,22.8336,22.8041,22.8139,14000.0
2012-07-13 13:00:00,23.25,23.25,23.24,23.25,8100.0,22.8237,22.8237,22.8139,22.8237,8100.0
2012-07-13 13:10:00,23.25,23.27,23.24,23.26,11800.0,22.8237,22.8434,22.8139,22.8336,11800.0
2012-07-13 13:20:00,23.26,23.28,23.26,23.28,24200.0,22.8336,22.8532,22.8336,22.8532,24200.0
2012-07-13 13:30:00,23.28,23.29,23.26,23.28,14700.0,22.8532,22.863,22.8336,22.8532,14700.0
2012-07-13 13:40:00,23.29,23.29,23.27,23.28,11800.0,22.863,22.863,22.8434,22.8532,11800.0
2012-07-13 13:50:00,23.28,23.32,23.28,23.32,17300.0,22.8532,22.8925,22.8532,22.8925,17300.0
2012-07-13 14:00:00,23.32,23.35,23.31,23.35,23800.0,22.8925,22.9219,22.8826,22.9219,23800.0
2012-07-13 14:10:00,23.35,23.35,23.32,23.34,14600.0,22.9219,22.9219,22.8925,22.9121,14600.0
2012-07-13 14:20:00,23.35,23.35,23.32,23.33,13300.0,22.9219,22.9219,22.8925,22.9023,13300.0
2012-07-13 14:30:00,23.32,23.35,23.32,23.34,15200.0,22.8925,22.9219,22.8925,22.9121,15200.0
2012-07-13 14:40:00,23.35,23.36,23.34,23.36,11100.0,22.9219,22.9317,22.9121,22.9317,11100.0
2012-07-13 14:50:00,23.36,23.37,23.35,23.36,21400.0,22.9317,22.9415,22.9219,22.9317,21400.0
2012-07-13 15:00:00,23.36,23.41,23.36,23.39,24100.0,22.9317,22.9808,22.9317,22.9612,24100.0
2012-07-13 15:10:00,23.38,23.41,23.38,23.39,23500.0,22.9514,22.9808,22.9514,22.9612,23500.0
2012-07-13 15:20:00,23.39,23.41,23.36,23.37,22600.0,22.9612,22.9808,22.9317,22.9415,22600.0
2012-07-13 15:30:00,23.36,23.39,23.34,23.36,38700.0,22.9317,22.9612,22.9121,22.9317,38700.0
2012-07-13 15:40:00,23.35,23.42,23.33,23.4,127700.0,22.9219,22.9906,22.9023,22.971,127700.0
2012-07-13 15:50:00,23.4,23.41,23.35,23.39,139100.0,22.971,22.9808,22.9219,22.9612,139100.0
2012-07-16 09:30:00,23.3,23.4,23.23,23.25,17300.0,22.8728,22.971,22.8041,22.8237,17300.0
2012-07-16 09:40:00,23.23,23.25,23.12,23.16,34900.0,22.8041,22.8237,22.6961,22.7354,34900.0
2012-07-16 09:50:00,23.15,23.19,23.14,23.18,45700.0,22.7256,22.7648,22.7158,22.755,45700.0
2012-07-16 10:00:00,23.18,23.2,23.13,23.18,69900.0,22.755,22.7747,22.7059,22.755,69900.0
2012-07-16 10:10:00,23.19,23.24,23.17,23.23,20900.0,22.7648,22.8139,22.7452,22.8041,20900.0
2012-07-16 10:20:00,23.25,23.31,23.22,23.29,30500.0,22.8237,22.8826,22.7943,22.863,30500.0
2012-07-16 10:30:00,23.29,23.38,23.27,23.38,21700.0,22.863,22.9514,22.8434,22.9514,21700.0
2012-07-16 10:40:00,23.37,23.37,23.32,23.34,19200.0,22.9415,22.9415,22.8925,22.9121,19200.0
2012-07-16 10:50:00,23.34,23.34,23.26,23.28,21700.0,22.9121,22.9121,22.8336,22.8532,21700.0
2012-07-16 11:00:00,23.28,23.28,23.25,23.28,12400.0,22.8532,22.8532,22.8237,22.8532,12400.0
2012-07-16 11:10:00,23.28,23.32,23.27,23.32,43300.0,22.8532,22.8925,22.8434,22.8925,43300.0
2012-07-16 11:20:00,23.32,23.34,23.3,23.3,10600.0,22.8925,22.9121,22.8728,22.8728,10600.0
2012-07-16 11:30:00,23.3,23.3,23.25,23.26,11200.0,22.8728,22.8728,22.8237,22.8336,11200.0
2012-07-16 11:40:00,23.26,23.26,23.25,23.26,9800.0,22.8336,22.8336,22.8237,22.8336,9800.0
2012-07-16 11:50:00,23.26,23.26,23.25,23.25,4900.0,22.8336,22.8336,22.8237,22.8237,4900.0
2012-07-16 12:00:00,23.25,23.28,23.24,23.27,31300.0,22.8237,22.8532,22.8139,22.8434,31300.0
2012-07-16 12:10:00,23.27,23.27,23.25,23.27,25400.0,22.8434,22.8434,22.8237,22.8434,25400.0
2012-07-16 12:20:00,23.28,23.28,23.25,23.26,7900.0,22.8532,22.8532,22.8237,22.8336,7900.0
2012-07-16 12:30:00,23.27,23.31,23.25,23.25,13900.0,22.8434,22.8826,22.8237,22.8237,13900.0
2012-07-16 12:40:00,23.25,23.26,23.25,23.25,7200.0,22.8237,22.8336,22.8237,22.8237,7200.0
2012-07-16 12:50:00,23.25,23.29,23.25,23.29,10200.0,22.8237,22.863,22.8237,22.863,10200.0
2012-07-16 13:00:00,23.29,23.31,23.27,23.27,7800.0,22.863,22.8826,22.8434,22.8434,7800.0
2012-07-16 13:10:00,23.27,23.27,23.25,23.25,10400.0,22.8434,22.8434,22.8237,22.8237,10400.0
2012-07-16 13:20:00,23.25,23.27,23.25,23.26,8400.0,22.8237,22.8434,22.8237,22.8336,8400.0
2012-07-16 13:30:00,23.27,23.27,23.25,23.25,11800.0,22.8434,22.8434,22.8237,22.8237,11800.0
2012-07-16 13:40:00,23.25,23.3,23.25,23.27,21700.0,22.8237,22.8728,22.8237,22.8434,21700.0
2012-07-16 13:50:00,23.27,23.28,23.25,23.25,7000.0,22.8434,22.8532,22.8237,22.8237,7000.0
2012-07-16 14:00:00,23.26,23.28,23.26,23.28,10600.0,22.8336,22.8532,22.8336,22.8532,10600.0
2012-07-16 14:10:00,23.28,23.31,23.26,23.31,11900.0,22.8532,22.8826,22.8336,22.8826,11900.0
2012-07-16 14:20:00,23.31,23.31,23.29,23.31,5100.0,22.8826,22.8826,22.863,22.8826,5100.0
2012-07-16 14:30:00,23.31,23.32,23.27,23.27,19600.0,22.8826,22.8925,22.8434,22.8434,19600.0
2012-07-16 14:40:00,23.26,23.28,23.26,23.28,12200.0,22.8336,22.8532,22.8336,22.8532,12200.0
2012-07-16 14:50:00,23.27,23.28,23.25,23.26,24900.0,22.8434,22.8532,22.8237,22.8336,24900.0
2012-07-16 15:00:00,23.26,23.28,23.25,23.26,10800.0,22.8336,22.8532,22.8237,22.8336,10800.0
2012-07-16 15:10:00,23.26,23.29,23.25,23.28,106500.0,22.8336,22.863,22.8237,22.8532,106500.0
2012-07-16 15:20:00,23.28,23.29,23.26,23.28,16700.0,22.8532,22.863,22.8336,22.8532,16700.0
2012-07-16 15:30:00,23.27,23.27,23.25,23.25,33800.0,22.8434,22.8434,22.8237,22.8237,33800.0
2012-07-16 15:40:00,23.25,23.26,23.21,23.24,70100.0,22.8237,22.8336,22.7845,22.8139,70100.0
2012-07-16 15:50:00,23.24,23.27,23.21,23.27,173100.0,22.8139,22.8434,22.7845,22.8434,173100.0
2012-07-17 09:30:00,23.32,23.44,23.23,23.43,37700.0,22.8925,23.0103,22.8041,23.0004,37700.0
2012-07-17 09:40:00,23.41,23.47,23.34,23.44,49200.0,22.9808,23.0397,22.9121,23.0103,49200.0
2012-07-17 09:50:00,23.44,23.5,23.42,23.5,37300.0,23.0103,23.0692,22.9906,23.0692,37300.0
2012-07-17 10:00:00,23.5,23.5,23.3,23.35,23600.0,23.0692,23.0692,22.8728,22.9219,23600.0
2012-07-17 10:10:00,23.35,23.43,23.34,23.41,19500.0,22.9219,23.0004,22.9121,22.9808,19500.0
2012-07-17 10:20:00,23.4,23.44,23.38,23.38,11400.0,22.971,23.0103,22.9514,22.9514,11400.0
2012-07-17 10:30:00,23.39,23.39,23.27,23.27,14600.0,22.9612,22.9612,22.8434,22.8434,14600.0
2012-07-17 10:40:00,23.27,23.29,23.24,23.29,33600.0,22.8434,22.863,22.8139,22.863,33600.0
2012-07-17 10:50:00,23.29,23.42,23.29,23.42,39700.0,22.863,22.9906,22.863,22.9906,39700.0
2012-07-17 11:00:00,23.41,23.46,23.38,23.43,22100.0,22.9808,23.0299,22.9514,23.0004,22100.0
2012-07-17 11:10:00,23.44,23.46,23.38,23.38,15700.0,23.0103,23.0299,22.9514,22.9514,15700.0
2012-07-17 11:20:00,23.38,23.41,23.34,23.35,14800.0,22.9514,22.9808,22.9121,22.9219,14800.0
2012-07-17 11:30:00,23.35,23.46,23.33,23.46,16700.0,22.9219,23.0299,22.9023,23.0299,16700.0
2012-07-17 11:40:00,23.46,23.47,23.44,23.45,13500.0,23.0299,23.0397,23.0103,23.0201,13500.0
2012-07-17 11:50:00,23.45,23.48,23.37,23.48,37900.0,23.0201,23.0495,22.9415,23.0495,37900.0
2012-07-17 12:00:00,23.49,23.51,23.46,23.49,15900.0,23.0593,23.079,23.0299,23.0593,15900.0
2012-07-17 12:10:00,23.48,23.48,23.44,23.46,8800.0,23.0495,23.0495,23.0103,23.0299,8800.0
2012-07-17 12:20:00,23.46,23.51,23.45,23.48,60900.0,23.0299,23.079,23.0201,23.0495,60900.0
2012-07-17 12:30:00,23.48,23.5,23.46,23.46,9800.0,23.0495,23.0692,23.0299,23.0299,9800.0
2012-07-17 12:40:00,23.46,23.47,23.44,23.45,9500.0,23.0299,23.0397,23.0103,23.0201,9500.0
2012-07-17 12:50:00,23.46,23.46,23.42,23.43,12000.0,23.0299,23.0299,22.9906,23.0004,12000.0
2012-07-17 13:00:00,23.43,23.46,23.42,23.43,22900.0,23.0004,23.0299,22.9906,23.0004,22900.0
2012-07-17 13:10:00,23.42,23.43,23.37,23.4,26600.0,22.9906,23.0004,22.9415,22.971,26600.0
2012-07-17 13:20:00,23.4,23.43,23.38,23.41,25000.0,22.971,23.0004,22.9514,22.9808,25000.0
2012-07-17 13:30:00,23.41,23.48,23.41,23.48,18300.0,22.9808,23.0495,22.9808,23.0495,18300.0
2012-07-17 13:40:00,23.48,23.51,23.47,23.5,15700.0,23.0495,23.079,23.0397,23.0692,15700.0
2012-07-17 13:50:00,23.5,23.5,23.47,23.48,9400.0,23.0692,23.0692,23.0397,23.0495,9400.0
2012-07-17 14:00:00,23.48,23.5,23.47,23.48,23100.0,23.0495,23.0692,23.0397,23.0495,23100.0
2012-07-17 14:10:00,23.48,23.5,23.47,23.5,13800.0,23.0495,23.0692,23.0397,23.0692,13800.0
2012-07-17 14:20:00,23.49,23.5,23.49,23.5,24400.0,23.0593,23.0692,23.0593,23.0692,24400.0
2012-07-17 14:30:00,23.5,23.52,23.49,23.49,57200.0,23.0692,23.0888,23.0593,23.0593,57200.0
2012-07-17 14:40:00,23.5,23.52,23.5,23.51,22300.0,23.0692,23.0888,23.0692,23.079,22300.0
2012-07-17 14:50:00,23.51,23.55,23.51,23.52,24300.0,23.079,23.1182,23.079,23.0888,24300.0
2012-07-17 15:00:00,23.51,23.52,23.48,23.5,31000.0,23.079,23.0888,23.0495,23.0692,31000.0
2012-07-17 15:10:00,23.49,23.5,23.49,23.5,40800.0,23.0593,23.0692,23.0593,23.0692,40800.0
2012-07-17 15:20:00,23.48,23.49,23.47,23.47,20600.0,23.0495,23.0593,23.0397,23.0397,20600.0
2012-07-17 15:30:00,23.47,23.5,23.44,23.44,36900.0,23.0397,23.0692,23.0103,23.0103,36900.0
2012-07-17 15:40:00,23.44,23.53,23.44,23.5,65700.0,23.0103,23.0986,23.0103,23.0692,65700.0
2012-07-17 15:50:00,23.51,23.55,23.49,23.52,120600.0,23.079,23.1182,23.0593,23.0888,120600.0
2012-07-18 09:30:00,23.38,23.5,23.33,23.48,20200.0,22.9514,23.0692,22.9023,23.0495,20200.0
2012-07-18 09:40:00,23.49,23.53,23.47,23.49,8500.0,23.0593,23.0986,23.0397,23.0593,8500.0
2012-07-18 09:50:00,23.49,23.59,23.47,23.53,25400.0,23.0593,23.1575,23.0397,23.0986,25400.0
2012-07-18 10:00:00,23.53,23.64,23.52,23.56,26700.0,23.0986,23.2066,23.0888,23.1281,26700.0
2012-07-18 10:10:00,23.56,23.6,23.54,23.55,23100.0,23.1281,23.1673,23.1084,23.1182,23100.0
2012-07-18 10:20:00,23.55,23.56,23.5,23.5,30600.0,23.1182,23.1281,23.0692,23.0692,30600.0
2012-07-18 10:30:00,23.5,23.5,23.39,23.42,47800.0,23.0692,23.0692,22.9612,22.9906,47800.0
2012-07-18 10:40:00,23.43,23.51,23.43,23.51,32000.0,23.0004,23.079,23.0004,23.079,32000.0
2012-07-18 10:50:00,23.51,23.51,23.46,23.48,41400.0,23.079,23.079,23.0299,23.0495,41400.0
2012-07-18 11:00:00,23.48,23.49,23.38,23.38,22800.0,23.0495,23.0593,22.9514,22.9514,22800.0
2012-07-18 11:10:00,23.38,23.41,23.37,23.41,18600.0,22.9514,22.9808,22.9415,22.9808,18600.0
2012-07-18 11:20:00,23.41,23.45,23.39,23.45,35400.0,22.9808,23.0201,22.9612,23.0201,35400.0
2012-07-18 11:30:00,23.45,23.53,23.45,23.5,78700.0,23.0201,23.0986,23.0201,23.0692,78700.0
2012-07-18 11:40:00,23.5,23.51,23.46,23.5,22600.0,23.0692,23.079,23.0299,23.0692,22600.0
2012-07-18 11:50:00,23.51,23.57,23.5,23.56,24000.0,23.079,23.1379,23.0692,23.1281,24000.0
2012-07-18 12:00:00,23.55,23.61,23.53,23.59,48900.0,23.1182,23.1771,23.0986,23.1575,48900.0
2012-07-18 12:10:00,23.59,23.6,23.57,23.57,25800.0,23.1575,23.1673,23.1379,23.1379,25800.0
2012-07-18 12:20:00,23.58,23.6,23.57,23.58,13900.0,23.1477,23.1673,23.1379,23.1477,13900.0
2012-07-18 12:30:00,23.57,23.62,23.57,23.62,71300.0,23.1379,23.187,23.1379,23.187,71300.0
2012-07-18 12:40:00,23.62,23.63,23.56,23.57,27000.0,23.187,23.1968,23.1281,23.1379,27000.0
2012-07-18 12:50:00,23.57,23.61,23.54,23.6,57000.0,23.1379,23.1771,23.1084,23.1673,57000.0
2012-07-18 13:00:00,23.59,23.6,23.54,23.54,26400.0,23.1575,23.1673,23.1084,23.1084,26400.0
2012-07-18 13:10:00,23.54,23.54,23.52,23.53,12000.0,23.1084,23.1084,23.0888,23.0986,12000.0
2012-07-18 13:20:00,23.52,23.53,23.49,23.49,12600.0,23.0888,23.0986,23.0593,23.0593,12600.0
2012-07-18 13:30:00,23.49,23.5,23.42,23.42,45100.0,23.0593,23.0692,22.9906,22.9906,45100.0
2012-07-18 13:40:00,23.42,23.48,23.42,23.48,9300.0,22.9906,23.0495,22.9906,23.0495,9300.0
2012-07-18 13:50:00,23.48,23.48,23.38,23.4,87000.0,23.0495,23.0495,22.9514,22.971,87000.0
2012-07-18 14:00:00,23.41,23.51,23.4,23.49,31800.0,22.9808,23.079,22.971,23.0593,31800.0
2012-07-18 14:10:00,23.49,23.55,23.49,23.55,19500.0,23.0593,23.1182,23.0593,23.1182,19500.0
2012-07-18 14:20:00,23.55,23.57,23.51,23.51,26200.0,23.1182,23.1379,23.079,23.079,26200.0
2012-07-18 14:30:00,23.52,23.52,23.48,23.5,16100.0,23.0888,23.0888,23.0495,23.0692,16100.0
2012-07-18 14:40:00,23.49,23.5,23.4,23.48,31700.0,23.0593,23.0692,22.971,23.0495,31700.0
2012-07-18 14:50:00,23.47,23.51,23.47,23.5,22000.0,23.0397,23.079,23.0397,23.0692,22000.0
2012-07-18 15:00:00,23.5,23.52,23.49,23.51,32400.0,23.0692,23.0888,23.0593,23.079,32400.0
2012-07-18 15:10:00,23.51,23.54,23.51,23.54,21200.0,23.079,23.1084,23.079,23.1084,21200.0
2012-07-18 15:20:00,23.54,23.56,23.48,23.49,166900.0,23.1084,23.1281,23.0495,23.0593,166900.0
2012-07-18 15:30:00,23.5,23.51,23.48,23.51,50700.0,23.0692,23.079,23.0495,23.079,50700.0
2012-07-18 15:40:00,23.51,23.52,23.48,23.5,69600.0,23.079,23.0888,23.0495,23.0692,69600.0
2012-07-18 15:50:00,23.5,23.5,23.47,23.49,117600.0,23.0692,23.0692,23.0397,23.0593,117600.0
2012-07-19 09:30:00,22.98,23.12,22.72,22.9,125300.0,22.5587,22.6961,22.3035,22.4802,125300.0
2012-07-19 09:40:00,22.91,23.01,22.89,22.93,104000.0,22.49,22.5881,22.4703,22.5096,104000.0
2012-07-19 09:50:00,22.94,22.96,22.89,22.91,62000.0,22.5194,22.5391,22.4703,22.49,62000.0
2012-07-19 10:00:00,22.9,22.9,22.66,22.68,86000.0,22.4802,22.4802,22.2446,22.2642,86000.0
2012-07-19 10:10:00,22.69,22.7,22.47,22.55,119300.0,22.274,22.2838,22.058,22.1366,119300.0
2012-07-19 10:20:00,22.55,22.6,22.51,22.6,97900.0,22.1366,22.1857,22.0973,22.1857,97900.0
2012-07-19 10:30:00,22.6,22.7,22.58,22.65,119000.0,22.1857,22.2838,22.166,22.2347,119000.0
2012-07-19 10:40:00,22.66,22.71,22.65,22.66,45700.0,22.2446,22.2936,22.2347,22.2446,45700.0
2012-07-19 10:50:00,22.66,22.67,22.51,22.51,45300.0,22.2446,22.2544,22.0973,22.0973,45300.0
2012-07-19 11:00:00,22.52,22.56,22.49,22.51,72400.0,22.1071,22.1464,22.0777,22.0973,72400.0
2012-07-19 11:10:00,22.51,22.51,22.44,22.48,57400.0,22.0973,22.0973,22.0286,22.0679,57400.0
2012-07-19 11:20:00,22.49,22.54,22.45,22.54,41600.0,22.0777,22.1268,22.0384,22.1268,41600.0
2012-07-19 11:30:00,22.55,22.6,22.53,22.6,39000.0,22.1366,22.1857,22.1169,22.1857,39000.0
2012-07-19 11:40:00,22.6,22.61,22.53,22.53,25400.0,22.1857,22.1955,22.1169,22.1169,25400.0
2012-07-19 11:50:00,22.53,22.54,22.38,22.39,91600.0,22.1169,22.1268,21.9697,21.9795,91600.0
2012-07-19 12:00:00,22.39,22.42,22.37,22.39,47900.0,21.9795,22.009,21.9599,21.9795,47900.0
2012-07-19 12:10:00,22.38,22.39,22.29,22.34,92700.0,21.9697,21.9795,21.8813,21.9304,92700.0
2012-07-19 12:20:00,22.34,22.36,22.29,22.29,48500.0,21.9304,21.9501,21.8813,21.8813,48500.0
2012-07-19 12:30:00,22.3,22.35,22.3,22.33,53600.0,21.8912,21.9402,21.8912,21.9206,53600.0
2012-07-19 12:40:00,22.33,22.38,22.31,22.38,50900.0,21.9206,21.9697,21.901,21.9697,50900.0
2012-07-19 12:50:00,22.37,22.39,22.35,22.37,71200.0,21.9599,21.9795,21.9402,21.9599,71200.0
2012-07-19 13:00:00,22.36,22.49,22.36,22.48,50600.0,21.9501,22.0777,21.9501,22.0679,50600.0
2012-07-19 13:10:00,22.48,22.51,22.45,22.51,93300.0,22.0679,22.0973,22.0384,22.0973,93300.0
2012-07-19 13:20:00,22.5,22.57,22.49,22.53,82000.0,22.0875,22.1562,22.0777,22.1169,82000.0
2012-07-19 13:30:00,22.53,22.54,22.46,22.47,36700.0,22.1169,22.1268,22.0482,22.058,36700.0
2012-07-19 13:40:00,22.46,22.47,22.39,22.42,96700.0,22.0482,22.058,21.9795,22.009,96700.0
2012-07-19 13:50:00,22.42,22.46,22.39,22.46,76600.0,22.009,22.0482,21.9795,22.0482,76600.0
2012-07-19 14:00:00,22.46,22.54,22.45,22.54,44400.0,22.0482,22.1268,22.0384,22.1268,44400.0
2012-07-19 14:10:00,22.53,22.58,22.52,22.57,35900.0,22.1169,22.166,22.1071,22.1562,35900.0
2012-07-19 14:20:00,22.57,22.6,22.52,22.54,73100.0,22.1562,22.1857,22.1071,22.1268,73100.0
2012-07-19 14:30:00,22.54,22.64,22.54,22.64,52800.0,22.1268,22.2249,22.1268,22.2249,52800.0
2012-07-19 14:40:00,22.64,22.68,22.63,22.68,28200.0,22.2249,22.2642,22.2151,22.2642,28200.0
2012-07-19 14:50:00,22.68,22.69,22.67,22.69,39500.0,22.2642,22.274,22.2544,22.274,39500.0
2012-07-19 15:00:00,22.69,22.71,22.64,22.64,126000.0,22.274,22.2936,22.2249,22.2249,126000.0
2012-07-19 15:10:00,22.64,22.69,22.61,22.68,95000.0,22.2249,22.274,22.1955,22.2642,95000.0
2012-07-19 15:20:00,22.69,22.69,22.6,22.61,87500.0,22.274,22.274,22.1857,22.1955,87500.0
2012-07-19 15:30:00,22.6,22.65,22.59,22.65,101800.0,22.1857,22.2347,22.1758,22.2347,101800.0
2012-07-19 15:40:00,22.64,22.68,22.64,22.64,121800.0,22.2249,22.2642,22.2249,22.2249,121800.0
2012-07-19 15:50:00,22.64,22.72,22.62,22.71,299500.0,22.2249,22.3035,22.2053,22.2936,299500.0
2012-07-20 09:30:00,22.46,22.46,22.12,22.12,223300.0,22.0482,22.0482,21.7145,21.7145,223300.0
2012-07-20 09:40:00,22.13,22.25,22.1,22.23,73800.0,21.7243,21.8421,21.6948,21.8224,73800.0
2012-07-20 09:50:00,22.24,22.3,22.19,22.21,37200.0,21.8323,21.8912,21.7832,21.8028,37200.0
2012-07-20 10:00:00,22.2,22.23,22.16,22.19,35400.0,21.793,21.8224,21.7537,21.7832,35400.0
2012-07-20 10:10:00,22.19,22.21,22.17,22.2,47500.0,21.7832,21.8028,21.7635,21.793,47500.0
2012-07-20 10:20:00,22.19,22.2,22.16,22.19,42900.0,21.7832,21.793,21.7537,21.7832,42900.0
2012-07-20 10:30:00,22.19,22.19,22.14,22.17,38200.0,21.7832,21.7832,21.7341,21.7635,38200.0
2012-07-20 10:40:00,22.17,22.2,22.17,22.19,46300.0,21.7635,21.793,21.7635,21.7832,46300.0
2012-07-20 10:50:00,22.18,22.23,22.16,22.16,44900.0,21.7734,21.8224,21.7537,21.7537,44900.0
2012-07-20 11:00:00,22.16,22.23,22.15,22.18,30400.0,21.7537,21.8224,21.7439,21.7734,30400.0
2012-07-20 11:10:00,22.18,22.18,22.12,22.12,49700.0,21.7734,21.7734,21.7145,21.7145,49700.0
2012-07-20 11:20:00,22.12,22.15,22.12,22.14,44700.0,21.7145,21.7439,21.7145,21.7341,44700.0
2012-07-20 11:30:00,22.14,22.15,22.11,22.15,34100.0,21.7341,21.7439,21.7046,21.7439,34100.0
2012-07-20 11:40:00,22.15,22.21,22.15,22.21,29200.0,21.7439,21.8028,21.7439,21.8028,29200.0
2012-07-20 11:50:00,22.22,22.22,22.17,22.18,12300.0,21.8126,21.8126,21.7635,21.7734,12300.0
2012-07-20 12:00:00,22.18,22.18,22.14,22.15,39100.0,21.7734,21.7734,21.7341,21.7439,39100.0
2012-07-20 12:10:00,22.16,22.16,22.12,22.12,37300.0,21.7537,21.7537,21.7145,21.7145,37300.0
2012-07-20 12:20:00,22.13,22.13,22.1,22.1,41000.0,21.7243,21.7243,21.6948,21.6948,41000.0
2012-07-20 12:30:00,22.1,22.11,22.05,22.06,62700.0,21.6948,21.7046,21.6457,21.6556,62700.0
2012-07-20 12:40:00,22.07,22.08,22.06,22.07,11500.0,21.6654,21.6752,21.6556,21.6654,11500.0
2012-07-20 12:50:00,22.08,22.14,22.07,22.1,49700.0,21.6752,21.7341,21.6654,21.6948,49700.0
2012-07-20 13:00:00,22.1,22.1,22.04,22.04,27100.0,21.6948,21.6948,21.6359,21.6359,27100.0
2012-07-20 13:10:00,22.05,22.06,22.04,22.04,15400.0,21.6457,21.6556,21.6359,21.6359,15400.0
2012-07-20 13:20:00,22.05,22.05,22.01,22.01,18800.0,21.6457,21.6457,21.6065,21.6065,18800.0
2012-07-20 13:30:00,22.02,22.03,21.99,22.0,26300.0,21.6163,21.6261,21.5868,21.5967,26300.0
2012-07-20 13:40:00,22.01,22.01,21.96,21.96,18700.0,21.6065,21.6065,21.5574,21.5574,18700.0
2012-07-20 13:50:00,21.96,22.0,21.96,21.99,22100.0,21.5574,21.5967,21.5574,21.5868,22100.0
2012-07-20 14:00:00,22.0,22.05,21.98,22.05,41600.0,21.5967,21.6457,21.577,21.6457,41600.0
2012-07-20 14:10:00,22.05,22.07,22.02,22.07,45200.0,21.6457,21.6654,21.6163,21.6654,45200.0
2012-07-20 14:20:00,22.07,22.07,22.04,22.05,65000.0,21.6654,21.6654,21.6359,21.6457,65000.0
2012-07-20 14:30:00,22.05,22.06,22.03,22.03,48000.0,21.6457,21.6556,21.6261,21.6261,48000.0
2012-07-20 14:40:00,22.04,22.06,22.03,22.05,29500.0,21.6359,21.6556,21.6261,21.6457,29500.0
2012-07-20 14:50:00,22.06,22.06,22.05,22.05,20600.0,21.6556,21.6556,21.6457,21.6457,20600.0
2012-07-20 15:00:00,22.05,22.07,22.05,22.06,31500.0,21.6457,21.6654,21.6457,21.6556,31500.0
2012-07-20 15:10:00,22.06,22.07,22.02,22.02,42800.0,21.6556,21.6654,21.6163,21.6163,42800.0
2012-07-20 15:20:00,22.03,22.04,22.0,22.0,50200.0,21.6261,21.6359,21.5967,21.5967,50200.0
2012-07-20 15:30:00,22.0,22.02,21.97,21.98,85100.0,21.5967,21.6163,21.5672,21.577,85100.0
2012-07-20 15:40:00,21.98,22.01,21.97,21.98,118000.0,21.577,21.6065,21.5672,21.577,118000.0
2012-07-20 15:50:00,21.98,22.02,21.96,22.0,223200.0,21.577,21.6163,21.5574,21.5967,223200.0
2012-07-23 09:30:00,21.7,21.88,21.63,21.63,90200.0,21.3022,21.4789,21.2334,21.2334,90200.0
2012-07-23 09:40:00,21.65,21.82,21.64,21.77,32300.0,21.2531,21.42,21.2433,21.3709,32300.0
2012-07-23 09:50:00,21.77,21.79,21.72,21.75,22300.0,21.3709,21.3905,21.3218,21.3512,22300.0
2012-07-23 10:00:00,21.74,21.81,21.74,21.77,28600.0,21.3414,21.4101,21.3414,21.3709,28600.0
2012-07-23 10:10:00,21.76,21.8,21.7,21.73,26600.0,21.3611,21.4003,21.3022,21.3316,26600.0
2012-07-23 10:20:00,21.75,21.8,21.75,21.79,14100.0,21.3512,21.4003,21.3512,21.3905,14100.0
2012-07-23 10:30:00,21.8,21.91,21.79,21.9,74200.0,21.4003,21.5083,21.3905,21.4985,74200.0
2012-07-23 10:40:00,21.91,22.01,21.91,22.0,51600.0,21.5083,21.6065,21.5083,21.5967,51600.0
2012-07-23 10:50:00,22.0,22.04,21.99,22.01,35000.0,21.5967,21.6359,21.5868,21.6065,35000.0
2012-07-23 11:00:00,22.02,22.11,22.02,22.11,21200.0,21.6163,21.7046,21.6163,21.7046,21200.0
2012-07-23 11:10:00,22.11,22.14,22.09,22.1,31500.0,21.7046,21.7341,21.685,21.6948,31500.0
2012-07-23 11:20:00,22.1,22.18,22.1,22.18,90900.0,21.6948,21.7734,21.6948,21.7734,90900.0
2012-07-23 11:30:00,22.18,22.2,22.11,22.13,34000.0,21.7734,21.793,21.7046,21.7243,34000.0
2012-07-23 11:40:00,22.13,22.17,22.12,22.15,13500.0,21.7243,21.7635,21.7145,21.7439,13500.0
2012-07-23 11:50:00,22.16,22.21,22.15,22.19,71800.0,21.7537,21.8028,21.7439,21.7832,71800.0
2012-07-23 12:00:00,22.19,22.21,22.19,22.19,24200.0,21.7832,21.8028,21.7832,21.7832,24200.0
2012-07-23 12:10:00,22.2,22.2,22.16,22.17,44900.0,21.793,21.793,21.7537,21.7635,44900.0
2012-07-23 12:20:00,22.17,22.2,22.15,22.16,29200.0,21.7635,21.793,21.7439,21.7537,29200.0
2012-07-23 12:30:00,22.17,22.22,22.14,22.22,57100.0,21.7635,21.8126,21.7341,21.8126,57100.0
2012-07-23 12:40:00,22.21,22.23,22.16,22.22,25400.0,21.8028,21.8224,21.7537,21.8126,25400.0
2012-07-23 12:50:00,22.23,22.24,22.16,22.16,23100.0,21.8224,21.8323,21.7537,21.7537,23100.0
2012-07-23 13:00:00,22.16,22.2,22.13,22.19,41200.0,21.7537,21.793,21.7243,21.7832,41200.0
2012-07-23 13:10:00,22.2,22.22,22.16,22.22,69300.0,21.793,21.8126,21.7537,21.8126,69300.0
2012-07-23 13:20:00,22.22,22.22,22.14,22.16,23800.0,21.8126,21.8126,21.7341,21.7537,23800.0
2012-07-23 13:30:00,22.16,22.22,22.15,22.2,45600.0,21.7537,21.8126,21.7439,21.793,45600.0
2012-07-23 13:40:00,22.2,22.28,22.2,22.28,52600.0,21.793,21.8715,21.793,21.8715,52600.0
2012-07-23 13:50:00,22.28,22.3,22.24,22.3,30400.0,21.8715,21.8912,21.8323,21.8912,30400.0
2012-07-23 14:00:00,22.29,22.37,22.29,22.36,64600.0,21.8813,21.9599,21.8813,21.9501,64600.0
2012-07-23 14:10:00,22.36,22.39,22.31,22.31,18300.0,21.9501,21.9795,21.901,21.901,18300.0
2012-07-23 14:20:00,22.3,22.31,22.27,22.27,18400.0,21.8912,21.901,21.8617,21.8617,18400.0
2012-07-23 14:30:00,22.27,22.29,22.25,22.26,11600.0,21.8617,21.8813,21.8421,21.8519,11600.0
2012-07-23 14:40:00,22.26,22.26,22.22,22.23,16300.0,21.8519,21.8519,21.8126,21.8224,16300.0
2012-07-23 14:50:00,22.23,22.23,22.18,22.18,15500.0,21.8224,21.8224,21.7734,21.7734,15500.0
2012-07-23 15:00:00,22.18,22.19,22.14,22.17,25400.0,21.7734,21.7832,21.7341,21.7635,25400.0
2012-07-23 15:10:00,22.17,22.18,22.13,22.16,23500.0,21.7635,21.7734,21.7243,21.7537,23500.0
2012-07-23 15:20:00,22.17,22.28,22.16,22.26,28700.0,21.7635,21.8715,21.7537,21.8519,28700.0
2012-07-23 15:30:00,22.27,22.28,22.21,22.24,29400.0,21.8617,21.8715,21.8028,21.8323,29400.0
2012-07-23 15:40:00,22.24,22.25,22.2,22.24,60700.0,21.8323,21.8421,21.793,21.8323,60700.0
2012-07-23 15:50:00,22.24,22.26,22.2,22.2,96900.0,21.8323,21.8519,21.793,21.793,96900.0
2012-07-24 09:30:00,22.24,22.36,22.22,22.29,39300.0,21.8323,21.9501,21.8126,21.8813,39300.0
2012-07-24 09:40:00,22.3,22.32,22.25,22.3,47900.0,21.8912,21.9108,21.8421,21.8912,47900.0
2012-07-24 09:50:00,22.3,22.36,22.29,22.31,41600.0,21.8912,21.9501,21.8813,21.901,41600.0
2012-07-24 10:00:00,22.31,22.33,22.3,22.31,39500.0,21.901,21.9206,21.8912,21.901,39500.0
2012-07-24 10:10:00,22.31,22.34,22.29,22.29,54500.0,21.901,21.9304,21.8813,21.8813,54500.0
2012-07-24 10:20:00,22.29,22.29,22.25,22.26,73600.0,21.8813,21.8813,21.8421,21.8519,73600.0
2012-07-24 10:30:00,22.25,22.36,22.25,22.35,63300.0,21.8421,21.9501,21.8421,21.9402,63300.0
2012-07-24 10:40:00,22.35,22.35,22.3,22.3,88800.0,21.9402,21.9402,21.8912,21.8912,88800.0
2012-07-24 10:50:00,22.3,22.38,22.3,22.38,15600.0,21.8912,21.9697,21.8912,21.9697,15600.0
2012-07-24 11:00:00,22.37,22.4,22.35,22.39,26200.0,21.9599,21.9893,21.9402,21.9795,26200.0
2012-07-24 11:10:00,22.39,22.45,22.38,22.44,20900.0,21.9795,22.0384,21.9697,22.0286,20900.0
2012-07-24 11:20:00,22.44,22.47,22.4,22.4,27300.0,22.0286,22.058,21.9893,21.9893,27300.0
2012-07-24 11:30:00,22.4,22.41,22.26,22.28,29300.0,21.9893,21.9991,21.8519,21.8715,29300.0
2012-07-24 11:40:00,22.27,22.28,22.23,22.25,36600.0,21.8617,21.8715,21.8224,21.8421,36600.0
2012-07-24 11:50:00,22.25,22.27,22.24,22.26,26500.0,21.8421,21.8617,21.8323,21.8519,26500.0
2012-07-24 12:00:00,22.26,22.26,22.2,22.21,39300.0,21.8519,21.8519,21.793,21.8028,39300.0
2012-07-24 12:10:00,22.21,22.25,22.19,22.23,26600.0,21.8028,21.8421,21.7832,21.8224,26600.0
2012-07-24 12:20:00,22.22,22.23,22.14,22.18,18200.0,21.8126,21.8224,21.7341,21.7734,18200.0
2012-07-24 12:30:00,22.18,22.28,22.18,22.27,42800.0,21.7734,21.8715,21.7734,21.8617,42800.0
2012-07-24 12:40:00,22.26,22.31,22.26,22.3,36700.0,21.8519,21.901,21.8519,21.8912,36700.0
2012-07-24 12:50:00,22.3,22.32,22.29,22.32,36500.0,21.8912,21.9108,21.8813,21.9108,36500.0
2012-07-24 13:00:00,22.33,22.33,22.3,22.3,23800.0,21.9206,21.9206,21.8912,21.8912,23800.0
2012-07-24 13:10:00,22.3,22.32,22.3,22.3,27800.0,21.8912,21.9108,21.8912,21.8912,27800.0
2012-07-24 13:20:00,22.3,22.31,22.29,22.31,35000.0,21.8912,21.901,21.8813,21.901,35000.0
2012-07-24 13:30:00,22.3,22.31,22.25,22.25,24900.0,21.8912,21.901,21.8421,21.8421,24900.0
2012-07-24 13:40:00,22.24,22.25,22.22,22.22,17000.0,21.8323,21.8421,21.8126,21.8126,17000.0
2012-07-24 13:50:00,22.22,22.24,22.19,22.19,42300.0,21.8126,21.8323,21.7832,21.7832,42300.0
2012-07-24 14:00:00,22.19,22.2,22.14,22.15,50300.0,21.7832,21.793,21.7341,21.7439,50300.0
2012-07-24 14:10:00,22.15,22.2,22.14,22.18,34000.0,21.7439,21.793,21.7341,21.7734,34000.0
2012-07-24 14:20:00,22.18,22.19,22.11,22.12,20900.0,21.7734,21.7832,21.7046,21.7145,20900.0
2012-07-24 14:30:00,22.11,22.15,22.09,22.14,27500.0,21.7046,21.7439,21.685,21.7341,27500.0
2012-07-24 14:40:00,22.13,22.14,22.09,22.09,21700.0,21.7243,21.7341,21.685,21.685,21700.0
2012-07-24 14:50:00,22.09,22.09,22.03,22.04,23600.0,21.685,21.685,21.6261,21.6359,23600.0
2012-07-24 15:00:00,22.05,22.06,22.0,22.01,35500.0,21.6457,21.6556,21.5967,21.6065,35500.0
2012-07-24 15:10:00,22.0,22.01,21.97,21.97,30600.0,21.5967,21.6065,21.5672,21.5672,30600.0
2012-07-24 15:20:00,21.97,22.09,21.94,22.09,45300.0,21.5672,21.685,21.5378,21.685,45300.0
2012-07-24 15:30:00,22.09,22.1,22.06,22.09,44700.0,21.685,21.6948,21.6556,21.685,44700.0
2012-07-24 15:40:00,22.09,22.11,21.98,21.98,80900.0,21.685,21.7046,21.577,21.577,80900.0
2012-07-24 15:50:00,21.98,22.09,21.98,22.06,195000.0,21.577,21.685,21.577,21.6556,195000.0
2012-07-25 09:30:00,22.19,22.42,22.1,22.41,33100.0,21.7832,22.009,21.6948,21.9991,33100.0
2012-07-25 09:40:00,22.41,22.41,22.29,22.32,48500.0,21.9991,21.9991,21.8813,21.9108,48500.0
2012-07-25 09:50:00,22.32,22.36,22.24,22.31,66100.0,21.9108,21.9501,21.8323,21.901,66100.0
2012-07-25 10:00:00,22.3,22.3,22.15,22.2,66800.0,21.8912,21.8912,21.7439,21.793,66800.0
2012-07-25 10:10:00,22.21,22.26,22.18,22.23,28800.0,21.8028,21.8519,21.7734,21.8224,28800.0
2012-07-25 10:20:00,22.24,22.25,22.17,22.24,23300.0,21.8323,21.8421,21.7635,21.8323,23300.0
2012-07-25 10:30:00,22.23,22.23,22.18,22.22,35500.0,21.8224,21.8224,21.7734,21.8126,35500.0
2012-07-25 10:40:00,22.23,22.27,22.18,22.18,21100.0,21.8224,21.8617,21.7734,21.7734,21100.0
2012-07-25 10:50:00,22.19,22.21,22.16,22.18,85300.0,21.7832,21.8028,21.7537,21.7734,85300.0
2012-07-25 11:00:00,22.18,22.2,22.17,22.18,142000.0,21.7734,21.793,21.7635,21.7734,142000.0
2012-07-25 11:10:00,22.17,22.22,22.17,22.19,28300.0,21.7635,21.8126,21.7635,21.7832,28300.0
2012-07-25 11:20:00,22.17,22.2,22.16,22.16,29600.0,21.7635,21.793,21.7537,21.7537,29600.0
2012-07-25 11:30:00,22.15,22.15,22.1,22.14,17700.0,21.7439,21.7439,21.6948,21.7341,17700.0
2012-07-25 11:40:00,22.14,22.14,22.05,22.05,15000.0,21.7341,21.7341,21.6457,21.6457,15000.0
2012-07-25 11:50:00,22.05,22.09,22.03,22.03,26400.0,21.6457,21.685,21.6261,21.6261,26400.0
2012-07-25 12:00:00,22.04,22.08,22.03,22.05,16600.0,21.6359,21.6752,21.6261,21.6457,16600.0
2012-07-25 12:10:00,22.05,22.05,21.96,21.97,27400.0,21.6457,21.6457,21.5574,21.5672,27400.0
2012-07-25 12:20:00,21.98,22.01,21.97,22.0,16000.0,21.577,21.6065,21.5672,21.5967,16000.0
2012-07-25 12:30:00,22.01,22.05,22.0,22.05,12900.0,21.6065,21.6457,21.5967,21.6457,12900.0
2012-07-25 12:40:00,22.05,22.08,22.02,22.04,16200.0,21.6457,21.6752,21.6163,21.6359,16200.0
2012-07-25 12:50:00,22.04,22.06,22.02,22.06,30000.0,21.6359,21.6556,21.6163,21.6556,30000.0
2012-07-25 13:00:00,22.05,22.1,22.05,22.09,14000.0,21.6457,21.6948,21.6457,21.685,14000.0
2012-07-25 13:10:00,22.1,22.13,22.1,22.12,14300.0,21.6948,21.7243,21.6948,21.7145,14300.0
2012-07-25 13:20:00,22.12,22.18,22.11,22.17,19500.0,21.7145,21.7734,21.7046,21.7635,19500.0
2012-07-25 13:30:00,22.16,22.23,22.13,22.23,16300.0,21.7537,21.8224,21.7243,21.8224,16300.0
2012-07-25 13:40:00,22.22,22.23,22.16,22.17,26800.0,21.8126,21.8224,21.7537,21.7635,26800.0
2012-07-25 13:50:00,22.16,22.23,22.16,22.23,35900.0,21.7537,21.8224,21.7537,21.8224,35900.0
2012-07-25 14:00:00,22.22,22.25,22.2,22.24,38000.0,21.8126,21.8421,21.793,21.8323,38000.0
2012-07-25 14:10:00,22.24,22.26,22.24,22.25,18400.0,21.8323,21.8519,21.8323,21.8421,18400.0
2012-07-25 14:20:00,22.25,22.31,22.25,22.3,21400.0,21.8421,21.901,21.8421,21.8912,21400.0
2012-07-25 14:30:00,22.29,22.32,22.28,22.3,24300.0,21.8813,21.9108,21.8715,21.8912,24300.0
2012-07-25 14:40:00,22.3,22.3,22.27,22.29,27900.0,21.8912,21.8912,21.8617,21.8813,27900.0
2012-07-25 14:50:00,22.28,22.29,22.26,22.26,19200.0,21.8715,21.8813,21.8519,21.8519,19200.0
2012-07-25 15:00:00,22.26,22.26,22.2,22.23,21600.0,21.8519,21.8519,21.793,21.8224,21600.0
2012-07-25 15:10:00,22.22,22.23,22.13,22.13,17200.0,21.8126,21.8224,21.7243,21.7243,17200.0
2012-07-25 15:20:00,22.13,22.14,22.09,22.14,35600.0,21.7243,21.7341,21.685,21.7341,35600.0
2012-07-25 15:30:00,22.14,22.15,22.11,22.14,28300.0,21.7341,21.7439,21.7046,21.7341,28300.0
2012-07-25 15:40:00,22.14,22.14,22.06,22.12,62400.0,21.7341,21.7341,21.6556,21.7145,62400.0
2012-07-25 15:50:00,22.1,22.12,22.07,22.12,87700.0,21.6948,21.7145,21.6654,21.7145,87700.0
2012-07-26 09:30:00,22.48,22.62,22.33,22.57,61800.0,22.0679,22.2053,21.9206,22.1562,61800.0
2012-07-26 09:40:00,22.56,22.56,22.44,22.5,8400.0,22.1464,22.1464,22.0286,22.0875,8400.0
2012-07-26 09:50:00,22.5,22.59,22.48,22.54,14400.0,22.0875,22.1758,22.0679,22.1268,14400.0
2012-07-26 10:00:00,22.53,22.62,22.45,22.6,36500.0,22.1169,22.2053,22.0384,22.1857,36500.0
2012-07-26 10:10:00,22.59,22.59,22.51,22.52,18900.0,22.1758,22.1758,22.0973,22.1071,18900.0
2012-07-26 10:20:00,22.53,22.57,22.48,22.48,31100.0,22.1169,22.1562,22.0679,22.0679,31100.0
2012-07-26 10:30:00,22.47,22.5,22.35,22.35,25700.0,22.058,22.0875,21.9402,21.9402,25700.0
2012-07-26 10:40:00,22.36,22.47,22.34,22.47,22100.0,21.9501,22.058,21.9304,22.058,22100.0
2012-07-26 10:50:00,22.47,22.47,22.38,22.44,20400.0,22.058,22.058,21.9697,22.0286,20400.0
2012-07-26 11:00:00,22.44,22.47,22.41,22.45,17700.0,22.0286,22.058,21.9991,22.0384,17700.0
2012-07-26 11:10:00,22.45,22.53,22.45,22.52,33900.0,22.0384,22.1169,22.0384,22.1071,33900.0
2012-07-26 11:20:00,22.52,22.53,22.43,22.49,23600.0,22.1071,22.1169,22.0188,22.0777,23600.0
2012-07-26 11:30:00,22.49,22.51,22.47,22.51,24600.0,22.0777,22.0973,22.058,22.0973,24600.0
2012-07-26 11:40:00,22.5,22.51,22.42,22.47,30900.0,22.0875,22.0973,22.009,22.058,30900.0
2012-07-26 11:50:00,22.47,22.52,22.47,22.52,16600.0,22.058,22.1071,22.058,22.1071,16600.0
2012-07-26 12:00:00,22.51,22.51,22.47,22.5,17600.0,22.0973,22.0973,22.058,22.0875,17600.0
2012-07-26 12:10:00,22.5,22.53,22.49,22.51,13700.0,22.0875,22.1169,22.0777,22.0973,13700.0
2012-07-26 12:20:00,22.51,22.55,22.48,22.54,30300.0,22.0973,22.1366,22.0679,22.1268,30300.0
2012-07-26 12:30:00,22.53,22.55,22.52,22.55,16800.0,22.1169,22.1366,22.1071,22.1366,16800.0
2012-07-26 12:40:00,22.55,22.56,22.53,22.56,14600.0,22.1366,22.1464,22.1169,22.1464,14600.0
2012-07-26 12:50:00,22.55,22.63,22.53,22.62,32300.0,22.1366,22.2151,22.1169,22.2053,32300.0
2012-07-26 13:00:00,22.63,22.63,22.6,22.61,17300.0,22.2151,22.2151,22.1857,22.1955,17300.0
2012-07-26 13:10:00,22.6,22.62,22.59,22.59,8300.0,22.1857,22.2053,22.1758,22.1758,8300.0
2012-07-26 13:20:00,22.6,22.66,22.58,22.65,25000.0,22.1857,22.2446,22.166,22.2347,25000.0
2012-07-26 13:30:00,22.66,22.67,22.57,22.64,52400.0,22.2446,22.2544,22.1562,22.2249,52400.0
2012-07-26 13:40:00,22.64,22.66,22.62,22.64,21400.0,22.2249,22.2446,22.2053,22.2249,21400.0
2012-07-26 13:50:00,22.63,22.65,22.6,22.63,12200.0,22.2151,22.2347,22.1857,22.2151,12200.0
2012-07-26 14:00:00,22.62,22.65,22.62,22.63,15100.0,22.2053,22.2347,22.2053,22.2151,15100.0
2012-07-26 14:10:00,22.62,22.64,22.61,22.61,10300.0,22.2053,22.2249,22.1955,22.1955,10300.0
2012-07-26 14:20:00,22.6,22.64,22.59,22.63,18500.0,22.1857,22.2249,22.1758,22.2151,18500.0
2012-07-26 14:30:00,22.63,22.65,22.6,22.65,19600.0,22.2151,22.2347,22.1857,22.2347,19600.0
2012-07-26 14:40:00,22.64,22.67,22.62,22.65,17100.0,22.2249,22.2544,22.2053,22.2347,17100.0
2012-07-26 14:50:00,22.65,22.71,22.65,22.68,25800.0,22.2347,22.2936,22.2347,22.2642,25800.0
2012-07-26 15:00:00,22.67,22.68,22.66,22.67,14200.0,22.2544,22.2642,22.2446,22.2544,14200.0
2012-07-26 15:10:00,22.67,22.69,22.67,22.69,17200.0,22.2544,22.274,22.2544,22.274,17200.0
2012-07-26 15:20:00,22.69,22.71,22.65,22.71,29400.0,22.274,22.2936,22.2347,22.2936,29400.0
2012-07-26 15:30:00,22.7,22.73,22.68,22.73,42900.0,22.2838,22.3133,22.2642,22.3133,42900.0
2012-07-26 15:40:00,22.73,22.77,22.73,22.73,71000.0,22.3133,22.3525,22.3133,22.3133,71000.0
2012-07-26 15:50:00,22.74,22.74,22.7,22.71,109000.0,22.3231,22.3231,22.2838,22.2936,109000.0
2012-07-27 09:30:00,22.83,22.85,22.77,22.8,16500.0,22.4114,22.4311,22.3525,22.382,16500.0
2012-07-27 09:40:00,22.77,22.78,22.71,22.71,15400.0,22.3525,22.3624,22.2936,22.2936,15400.0
2012-07-27 09:50:00,22.72,22.73,22.67,22.72,28000.0,22.3035,22.3133,22.2544,22.3035,28000.0
2012-07-27 10:00:00,22.72,22.79,22.72,22.77,28800.0,22.3035,22.3722,22.3035,22.3525,28800.0
2012-07-27 10:10:00,22.77,22.89,22.77,22.86,16100.0,22.3525,22.4703,22.3525,22.4409,16100.0
2012-07-27 10:20:00,22.87,22.92,22.84,22.88,24700.0,22.4507,22.4998,22.4213,22.4605,24700.0
2012-07-27 10:30:00,22.88,22.92,22.87,22.9,15100.0,22.4605,22.4998,22.4507,22.4802,15100.0
2012-07-27 10:40:00,22.91,22.99,22.9,22.98,24900.0,22.49,22.5685,22.4802,22.5587,24900.0
2012-07-27 10:50:00,22.98,23.04,22.97,23.04,10000.0,22.5587,22.6176,22.5489,22.6176,10000.0
2012-07-27 11:00:00,23.05,23.07,22.94,22.95,58800.0,22.6274,22.647,22.5194,22.5292,58800.0
2012-07-27 11:10:00,22.96,22.97,22.91,22.94,25400.0,22.5391,22.5489,22.49,22.5194,25400.0
2012-07-27 11:20:00,22.94,22.95,22.85,22.87,44000.0,22.5194,22.5292,22.4311,22.4507,44000.0
2012-07-27 11:30:00,22.87,22.91,22.87,22.89,9100.0,22.4507,22.49,22.4507,22.4703,9100.0
2012-07-27 11:40:00,22.89,22.93,22.89,22.91,8800.0,22.4703,22.5096,22.4703,22.49,8800.0
2012-07-27 11:50:00,22.91,22.96,22.91,22.95,10100.0,22.49,22.5391,22.49,22.5292,10100.0
2012-07-27 12:00:00,22.96,22.97,22.92,22.93,22000.0,22.5391,22.5489,22.4998,22.5096,22000.0
2012-07-27 12:10:00,22.93,22.94,22.86,22.88,30100.0,22.5096,22.5194,22.4409,22.4605,30100.0
2012-07-27 12:20:00,22.88,22.91,22.88,22.89,22700.0,22.4605,22.49,22.4605,22.4703,22700.0
2012-07-27 12:30:00,22.89,22.91,22.87,22.88,23800.0,22.4703,22.49,22.4507,22.4605,23800.0
2012-07-27 12:40:00,22.88,22.89,22.86,22.86,11600.0,22.4605,22.4703,22.4409,22.4409,11600.0
2012-07-27 12:50:00,22.87,22.88,22.86,22.87,24200.0,22.4507,22.4605,22.4409,22.4507,24200.0
2012-07-27 13:00:00,22.87,22.87,22.85,22.85,13400.0,22.4507,22.4507,22.4311,22.4311,13400.0
2012-07-27 13:10:00,22.85,22.86,22.84,22.85,37700.0,22.4311,22.4409,22.4213,22.4311,37700.0
2012-07-27 13:20:00,22.85,22.92,22.82,22.92,106000.0,22.4311,22.4998,22.4016,22.4998,106000.0
2012-07-27 13:30:00,22.93,23.0,22.93,22.96,96000.0,22.5096,22.5783,22.5096,22.5391,96000.0
2012-07-27 13:40:00,22.97,22.97,22.9,22.94,92500.0,22.5489,22.5489,22.4802,22.5194,92500.0
2012-07-27 13:50:00,22.93,23.01,22.91,23.01,117700.0,22.5096,22.5881,22.49,22.5881,117700.0
2012-07-27 14:00:00,23.01,23.04,22.99,23.0,139500.0,22.5881,22.6176,22.5685,22.5783,139500.0
2012-07-27 14:10:00,23.01,23.02,22.96,22.98,30600.0,22.5881,22.598,22.5391,22.5587,30600.0
2012-07-27 14:20:00,22.98,23.01,22.96,22.97,20400.0,22.5587,22.5881,22.5391,22.5489,20400.0
2012-07-27 14:30:00,22.98,23.05,22.98,23.02,48600.0,22.5587,22.6274,22.5587,22.598,48600.0
2012-07-27 14:40:00,23.02,23.09,23.02,23.09,38300.0,22.598,22.6667,22.598,22.6667,38300.0
2012-07-27 14:50:00,23.09,23.14,23.06,23.12,47900.0,22.6667,22.7158,22.6372,22.6961,47900.0
2012-07-27 15:00:00,23.12,23.2,23.1,23.2,41700.0,22.6961,22.7747,22.6765,22.7747,41700.0
2012-07-27 15:10:00,23.2,23.21,23.14,23.17,73100.0,22.7747,22.7845,22.7158,22.7452,73100.0
2012-07-27 15:20:00,23.17,23.23,23.14,23.23,47800.0,22.7452,22.8041,22.7158,22.8041,47800.0
2012-07-27 15:30:00,23.23,23.27,23.21,23.23,46600.0,22.8041,22.8434,22.7845,22.8041,46600.0
2012-07-27 15:40:00,23.24,23.26,23.21,23.21,48900.0,22.8139,22.8336,22.7845,22.7845,48900.0
2012-07-27 15:50:00,23.21,23.22,23.13,23.15,101100.0,22.7845,22.7943,22.7059,22.7256,101100.0
2012-07-30 09:30:00,23.07,23.36,23.07,23.24,36100.0,22.647,22.9317,22.647,22.8139,36100.0
2012-07-30 09:40:00,23.25,23.26,23.07,23.14,55700.0,22.8237,22.8336,22.647,22.7158,55700.0
2012-07-30 09:50:00,23.14,23.32,23.14,23.29,37100.0,22.7158,22.8925,22.7158,22.863,37100.0
2012-07-30 10:00:00,23.3,23.33,23.25,23.26,24200.0,22.8728,22.9023,22.8237,22.8336,24200.0
2012-07-30 10:10:00,23.27,23.39,23.26,23.39,28500.0,22.8434,22.9612,22.8336,22.9612,28500.0
2012-07-30 10:20:00,23.39,23.49,23.38,23.46,31900.0,22.9612,23.0593,22.9514,23.0299,31900.0
2012-07-30 10:30:00,23.46,23.46,23.36,23.43,38700.0,23.0299,23.0299,22.9317,23.0004,38700.0
2012-07-30 10:40:00,23.43,23.43,23.3,23.33,33100.0,23.0004,23.0004,22.8728,22.9023,33100.0
2012-07-30 10:50:00,23.32,23.34,23.18,23.19,55200.0,22.8925,22.9121,22.755,22.7648,55200.0
2012-07-30 11:00:00,23.19,23.25,23.18,23.25,18500.0,22.7648,22.8237,22.755,22.8237,18500.0
2012-07-30 11:10:00,23.24,23.28,23.19,23.19,21600.0,22.8139,22.8532,22.7648,22.7648,21600.0
2012-07-30 11:20:00,23.2,23.21,23.17,23.21,13100.0,22.7747,22.7845,22.7452,22.7845,13100.0
2012-07-30 11:30:00,23.2,23.25,23.19,23.22,14700.0,22.7747,22.8237,22.7648,22.7943,14700.0
2012-07-30 11:40:00,23.22,23.26,23.22,23.23,12700.0,22.7943,22.8336,22.7943,22.8041,12700.0
2012-07-30 11:50:00,23.24,23.26,23.21,23.25,11300.0,22.8139,22.8336,22.7845,22.8237,11300.0
2012-07-30 12:00:00,23.25,23.25,23.18,23.2,16200.0,22.8237,22.8237,22.755,22.7747,16200.0
2012-07-30 12:10:00,23.21,23.25,23.2,23.22,43100.0,22.7845,22.8237,22.7747,22.7943,43100.0
2012-07-30 12:20:00,23.22,23.26,23.22,23.25,13000.0,22.7943,22.8336,22.7943,22.8237,13000.0
2012-07-30 12:30:00,23.25,23.26,23.23,23.26,10400.0,22.8237,22.8336,22.8041,22.8336,10400.0
2012-07-30 12:40:00,23.26,23.3,23.25,23.27,16700.0,22.8336,22.8728,22.8237,22.8434,16700.0
2012-07-30 12:50:00,23.27,23.3,23.22,23.25,17600.0,22.8434,22.8728,22.7943,22.8237,17600.0
2012-07-30 13:00:00,23.24,23.25,23.2,23.24,11100.0,22.8139,22.8237,22.7747,22.8139,11100.0
2012-07-30 13:10:00,23.24,23.26,23.23,23.24,8600.0,22.8139,22.8336,22.8041,22.8139,8600.0
2012-07-30 13:20:00,23.23,23.26,23.22,23.25,34500.0,22.8041,22.8336,22.7943,22.8237,34500.0
2012-07-30 13:30:00,23.25,23.32,23.25,23.26,17900.0,22.8237,22.8925,22.8237,22.8336,17900.0
2012-07-30 13:40:00,23.25,23.29,23.25,23.26,25800.0,22.8237,22.863,22.8237,22.8336,25800.0
2012-07-30 13:50:00,23.26,23.26,23.22,23.22,16100.0,22.8336,22.8336,22.7943,22.7943,16100.0
2012-07-30 14:00:00,23.21,23.24,23.18,23.23,18900.0,22.7845,22.8139,22.755,22.8041,18900.0
2012-07-30 14:10:00,23.24,23.29,23.24,23.27,16100.0,22.8139,22.863,22.8139,22.8434,16100.0
2012-07-30 14:20:00,23.26,23.3,23.26,23.29,20700.0,22.8336,22.8728,22.8336,22.863,20700.0
2012-07-30 14:30:00,23.29,23.31,23.26,23.27,20900.0,22.863,22.8826,22.8336,22.8434,20900.0
2012-07-30 14:40:00,23.28,23.31,23.27,23.28,14400.0,22.8532,22.8826,22.8434,22.8532,14400.0
2012-07-30 14:50:00,23.29,23.3,23.27,23.29,14600.0,22.863,22.8728,22.8434,22.863,14600.0
2012-07-30 15:00:00,23.3,23.3,23.26,23.26,14100.0,22.8728,22.8728,22.8336,22.8336,14100.0
2012-07-30 15:10:00,23.26,23.29,23.26,23.28,24400.0,22.8336,22.863,22.8336,22.8532,24400.0
2012-07-30 15:20:00,23.29,23.3,23.25,23.29,62300.0,22.863,22.8728,22.8237,22.863,62300.0
2012-07-30 15:30:00,23.29,23.3,23.21,23.22,55800.0,22.863,22.8728,22.7845,22.7943,55800.0
2012-07-30 15:40:00,23.23,23.3,23.23,23.3,37600.0,22.8041,22.8728,22.8041,22.8728,37600.0
2012-07-30 15:50:00,23.3,23.31,23.26,23.28,68700.0,22.8728,22.8826,22.8336,22.8532,68700.0
2012-07-31 09:30:00,23.31,23.33,23.06,23.2,39000.0,22.8826,22.9023,22.6372,22.7747,39000.0
2012-07-31 09:40:00,23.2,23.35,23.2,23.32,29600.0,22.7747,22.9219,22.7747,22.8925,29600.0
2012-07-31 09:50:00,23.33,23.33,23.14,23.23,21100.0,22.9023,22.9023,22.7158,22.8041,21100.0
2012-07-31 10:00:00,23.24,23.3,23.1,23.12,42100.0,22.8139,22.8728,22.6765,22.6961,42100.0
2012-07-31 10:10:00,23.12,23.31,23.09,23.27,33600.0,22.6961,22.8826,22.6667,22.8434,33600.0
2012-07-31 10:20:00,23.27,23.32,23.21,23.21,32000.0,22.8434,22.8925,22.7845,22.7845,32000.0
2012-07-31 10:30:00,23.21,23.24,23.15,23.15,16700.0,22.7845,22.8139,22.7256,22.7256,16700.0
2012-07-31 10:40:00,23.15,23.2,23.14,23.16,20400.0,22.7256,22.7747,22.7158,22.7354,20400.0
2012-07-31 10:50:00,23.16,23.22,23.15,23.17,17700.0,22.7354,22.7943,22.7256,22.7452,17700.0
2012-07-31 11:00:00,23.16,23.17,23.07,23.07,20800.0,22.7354,22.7452,22.647,22.647,20800.0
2012-07-31 11:10:00,23.06,23.12,23.06,23.06,48400.0,22.6372,22.6961,22.6372,22.6372,48400.0
2012-07-31 11:20:00,23.07,23.1,23.06,23.07,24100.0,22.647,22.6765,22.6372,22.647,24100.0
2012-07-31 11:30:00,23.07,23.08,23.02,23.04,20300.0,22.647,22.6569,22.598,22.6176,20300.0
2012-07-31 11:40:00,23.04,23.06,23.01,23.03,21200.0,22.6176,22.6372,22.5881,22.6078,21200.0
2012-07-31 11:50:00,23.04,23.06,23.01,23.03,22800.0,22.6176,22.6372,22.5881,22.6078,22800.0
2012-07-31 12:00:00,23.03,23.03,22.95,22.97,29700.0,22.6078,22.6078,22.5292,22.5489,29700.0
2012-07-31 12:10:00,22.98,22.98,22.94,22.95,19000.0,22.5587,22.5587,22.5194,22.5292,19000.0
2012-07-31 12:20:00,22.95,22.98,22.95,22.95,16300.0,22.5292,22.5587,22.5292,22.5292,16300.0
2012-07-31 12:30:00,22.96,22.96,22.92,22.93,32400.0,22.5391,22.5391,22.4998,22.5096,32400.0
2012-07-31 12:40:00,22.92,22.93,22.86,22.88,26900.0,22.4998,22.5096,22.4409,22.4605,26900.0
2012-07-31 12:50:00,22.89,22.9,22.86,22.87,22500.0,22.4703,22.4802,22.4409,22.4507,22500.0
2012-07-31 13:00:00,22.87,22.9,22.85,22.89,26200.0,22.4507,22.4802,22.4311,22.4703,26200.0
2012-07-31 13:10:00,22.89,22.9,22.87,22.88,31600.0,22.4703,22.4802,22.4507,22.4605,31600.0
2012-07-31 13:20:00,22.87,22.93,22.87,22.93,30200.0,22.4507,22.5096,22.4507,22.5096,30200.0
2012-07-31 13:30:00,22.93,22.97,22.91,22.92,48200.0,22.5096,22.5489,22.49,22.4998,48200.0
2012-07-31 13:40:00,22.91,22.92,22.88,22.92,32100.0,22.49,22.4998,22.4605,22.4998,32100.0
2012-07-31 13:50:00,22.91,22.97,22.9,22.93,26500.0,22.49,22.5489,22.4802,22.5096,26500.0
2012-07-31 14:00:00,22.93,23.09,22.92,23.08,103900.0,22.5096,22.6667,22.4998,22.6569,103900.0
2012-07-31 14:10:00,23.08,23.15,23.03,23.03,85800.0,22.6569,22.7256,22.6078,22.6078,85800.0
2012-07-31 14:20:00,23.03,23.05,22.99,23.05,27800.0,22.6078,22.6274,22.5685,22.6274,27800.0
2012-07-31 14:30:00,23.05,23.06,22.98,22.98,13200.0,22.6274,22.6372,22.5587,22.5587,13200.0
2012-07-31 14:40:00,22.98,23.03,22.98,23.0,17900.0,22.5587,22.6078,22.5587,22.5783,17900.0
2012-07-31 14:50:00,23.0,23.03,22.96,22.98,22300.0,22.5783,22.6078,22.5391,22.5587,22300.0
2012-07-31 15:00:00,22.98,22.99,22.95,22.96,22200.0,22.5587,22.5685,22.5292,22.5391,22200.0
2012-07-31 15:10:00,22.96,22.97,22.92,22.95,24400.0,22.5391,22.5489,22.4998,22.5292,24400.0
2012-07-31 15:20:00,22.95,23.02,22.95,23.01,25300.0,22.5292,22.598,22.5292,22.5881,25300.0
2012-07-31 15:30:00,23.01,23.04,22.99,23.0,53400.0,22.5881,22.6176,22.5685,22.5783,53400.0
2012-07-31 15:40:00,22.99,23.03,22.97,23.02,66000.0,22.5685,22.6078,22.5489,22.598,66000.0
2012-07-31 15:50:00,23.02,23.04,22.98,22.98,114400.0,22.598,22.6176,22.5587,22.5587,114400.0
2012-08-01 09:30:00,23.11,23.33,23.06,23.29,53000.0,22.6863,22.9023,22.6372,22.863,53000.0
2012-08-01 09:40:00,23.26,23.27,23.1,23.24,31700.0,22.8336,22.8434,22.6765,22.8139,31700.0
2012-08-01 09:50:00,23.23,23.25,23.01,23.04,49700.0,22.8041,22.8237,22.5881,22.6176,49700.0
2012-08-01 10:00:00,23.02,23.06,22.95,22.97,55000.0,22.598,22.6372,22.5292,22.5489,55000.0
2012-08-01 10:10:00,22.96,23.01,22.9,22.91,33800.0,22.5391,22.5881,22.4802,22.49,33800.0
2012-08-01 10:20:00,22.91,22.92,22.83,22.84,40500.0,22.49,22.4998,22.4114,22.4213,40500.0
2012-08-01 10:30:00,22.85,22.87,22.73,22.84,78500.0,22.4311,22.4507,22.3133,22.4213,78500.0
2012-08-01 10:40:00,22.85,23.0,22.83,22.93,69700.0,22.4311,22.5783,22.4114,22.5096,69700.0
2012-08-01 10:50:00,22.93,22.93,22.78,22.8,56900.0,22.5096,22.5096,22.3624,22.382,56900.0
2012-08-01 11:00:00,22.79,22.81,22.73,22.75,42100.0,22.3722,22.3918,22.3133,22.3329,42100.0
2012-08-01 11:10:00,22.76,22.81,22.73,22.76,52700.0,22.3427,22.3918,22.3133,22.3427,52700.0
2012-08-01 11:20:00,22.76,22.76,22.69,22.72,34400.0,22.3427,22.3427,22.274,22.3035,34400.0
2012-08-01 11:30:00,22.72,22.72,22.64,22.65,41700.0,22.3035,22.3035,22.2249,22.2347,41700.0
2012-08-01 11:40:00,22.66,22.67,22.64,22.64,12900.0,22.2446,22.2544,22.2249,22.2249,12900.0
2012-08-01 11:50:00,22.64,22.7,22.64,22.69,40700.0,22.2249,22.2838,22.2249,22.274,40700.0
2012-08-01 12:00:00,22.69,22.71,22.67,22.68,33900.0,22.274,22.2936,22.2544,22.2642,33900.0
2012-08-01 12:10:00,22.67,22.69,22.63,22.67,42300.0,22.2544,22.274,22.2151,22.2544,42300.0
2012-08-01 12:20:00,22.67,22.7,22.67,22.69,14400.0,22.2544,22.2838,22.2544,22.274,14400.0
2012-08-01 12:30:00,22.68,22.84,22.61,22.84,49900.0,22.2642,22.4213,22.1955,22.4213,49900.0
2012-08-01 12:40:00,22.84,22.84,22.7,22.71,32900.0,22.4213,22.4213,22.2838,22.2936,32900.0
2012-08-01 12:50:00,22.7,22.71,22.69,22.69,18400.0,22.2838,22.2936,22.274,22.274,18400.0
2012-08-01 13:00:00,22.69,22.78,22.69,22.76,39800.0,22.274,22.3624,22.274,22.3427,39800.0
2012-08-01 13:10:00,22.75,22.76,22.7,22.74,36700.0,22.3329,22.3427,22.2838,22.3231,36700.0
2012-08-01 13:20:00,22.75,22.75,22.7,22.7,23300.0,22.3329,22.3329,22.2838,22.2838,23300.0
2012-08-01 13:30:00,22.7,22.76,22.7,22.76,34100.0,22.2838,22.3427,22.2838,22.3427,34100.0
2012-08-01 13:40:00,22.75,22.75,22.72,22.72,24100.0,22.3329,22.3329,22.3035,22.3035,24100.0
2012-08-01 13:50:00,22.72,22.72,22.59,22.6,119000.0,22.3035,22.3035,22.1758,22.1857,119000.0
2012-08-01 14:00:00,22.62,22.63,22.59,22.61,153000.0,22.2053,22.2151,22.1758,22.1955,153000.0
2012-08-01 14:10:00,22.61,22.65,22.52,22.59,85100.0,22.1955,22.2347,22.1071,22.1758,85100.0
2012-08-01 14:20:00,22.59,22.75,22.58,22.72,53400.0,22.1758,22.3329,22.166,22.3035,53400.0
2012-08-01 14:30:00,22.71,22.71,22.6,22.6,52200.0,22.2936,22.2936,22.1857,22.1857,52200.0
2012-08-01 14:40:00,22.61,22.63,22.57,22.59,46500.0,22.1955,22.2151,22.1562,22.1758,46500.0
2012-08-01 14:50:00,22.59,22.63,22.55,22.63,43300.0,22.1758,22.2151,22.1366,22.2151,43300.0
2012-08-01 15:00:00,22.63,22.69,22.6,22.69,33400.0,22.2151,22.274,22.1857,22.274,33400.0
2012-08-01 15:10:00,22.69,22.69,22.6,22.61,55300.0,22.274,22.274,22.1857,22.1955,55300.0
2012-08-01 15:20:00,22.6,22.64,22.59,22.61,93000.0,22.1857,22.2249,22.1758,22.1955,93000.0
2012-08-01 15:30:00,22.61,22.62,22.51,22.53,105600.0,22.1955,22.2053,22.0973,22.1169,105600.0
2012-08-01 15:40:00,22.54,22.67,22.46,22.59,171400.0,22.1268,22.2544,22.0482,22.1758,171400.0
2012-08-01 15:50:00,22.59,22.59,22.43,22.47,186500.0,22.1758,22.1758,22.0188,22.058,186500.0
2012-08-02 09:30:00,23.57,23.68,23.27,23.68,329100.0,23.1379,23.2459,22.8434,23.2459,329100.0
2012-08-02 09:40:00,23.68,23.94,23.61,23.77,434100.0,23.2459,23.5011,23.1771,23.3342,434100.0
2012-08-02 09:50:00,23.77,23.78,23.39,23.47,111300.0,23.3342,23.344,22.9612,23.0397,111300.0
2012-08-02 10:00:00,23.47,23.93,23.44,23.72,318600.0,23.0397,23.4913,23.0103,23.2851,318600.0
2012-08-02 10:10:00,23.72,23.81,23.7,23.75,135000.0,23.2851,23.3735,23.2655,23.3146,135000.0
2012-08-02 10:20:00,23.75,23.81,23.57,23.7,152400.0,23.3146,23.3735,23.1379,23.2655,152400.0
2012-08-02 10:30:00,23.71,23.72,23.5,23.57,119500.0,23.2753,23.2851,23.0692,23.1379,119500.0
2012-08-02 10:40:00,23.58,23.59,23.3,23.59,101700.0,23.1477,23.1575,22.8728,23.1575,101700.0
2012-08-02 10:50:00,23.59,23.64,23.4,23.62,150500.0,23.1575,23.2066,22.971,23.187,150500.0
2012-08-02 11:00:00,23.62,23.63,23.44,23.46,73300.0,23.187,23.1968,23.0103,23.0299,73300.0
2012-08-02 11:10:00,23.44,23.45,23.11,23.22,68000.0,23.0103,23.0201,22.6863,22.7943,68000.0
2012-08-02 11:20:00,23.22,23.27,23.19,23.23,53500.0,22.7943,22.8434,22.7648,22.8041,53500.0
2012-08-02 11:30:00,23.24,23.24,23.05,23.15,81000.0,22.8139,22.8139,22.6274,22.7256,81000.0
2012-08-02 11:40:00,23.16,23.85,23.15,23.85,122600.0,22.7354,23.4127,22.7256,23.4127,122600.0
2012-08-02 11:50:00,23.85,23.88,23.57,23.69,117200.0,23.4127,23.4422,23.1379,23.2557,117200.0
2012-08-02 12:00:00,23.68,23.68,23.54,23.59,34300.0,23.2459,23.2459,23.1084,23.1575,34300.0
2012-08-02 12:10:00,23.6,23.91,23.6,23.87,54300.0,23.1673,23.4716,23.1673,23.4324,54300.0
2012-08-02 12:20:00,23.87,23.89,23.74,23.75,35600.0,23.4324,23.452,23.3048,23.3146,35600.0
2012-08-02 12:30:00,23.76,23.89,23.66,23.89,41600.0,23.3244,23.452,23.2262,23.452,41600.0
2012-08-02 12:40:00,23.89,23.89,23.88,23.89,31300.0,23.452,23.452,23.4422,23.452,31300.0
2012-08-02 12:50:00,23.89,23.95,23.83,23.94,99000.0,23.452,23.5109,23.3931,23.5011,99000.0
2012-08-02 13:00:00,23.94,24.0,23.93,23.99,194500.0,23.5011,23.56,23.4913,23.5502,194500.0
2012-08-02 13:10:00,24.0,24.11,23.86,23.88,202800.0,23.56,23.668,23.4226,23.4422,202800.0
2012-08-02 13:20:00,23.87,23.89,23.72,23.82,60800.0,23.4324,23.452,23.2851,23.3833,60800.0
2012-08-02 13:30:00,23.78,23.8,23.75,23.78,33500.0,23.344,23.3637,23.3146,23.344,33500.0
2012-08-02 13:40:00,23.78,23.98,23.78,23.94,37400.0,23.344,23.5404,23.344,23.5011,37400.0
2012-08-02 13:50:00,23.94,23.94,23.77,23.78,45100.0,23.5011,23.5011,23.3342,23.344,45100.0
2012-08-02 14:00:00,23.78,23.79,23.67,23.67,39800.0,23.344,23.3538,23.236,23.236,39800.0
2012-08-02 14:10:00,23.67,23.68,23.47,23.54,71800.0,23.236,23.2459,23.0397,23.1084,71800.0
2012-08-02 14:20:00,23.54,23.61,23.26,23.3,151200.0,23.1084,23.1771,22.8336,22.8728,151200.0
2012-08-02 14:30:00,23.3,23.82,23.3,23.75,147000.0,22.8728,23.3833,22.8728,23.3146,147000.0
2012-08-02 14:40:00,23.76,23.83,23.67,23.81,40700.0,23.3244,23.3931,23.236,23.3735,40700.0
2012-08-02 14:50:00,23.81,23.92,23.75,23.76,55200.0,23.3735,23.4815,23.3146,23.3244,55200.0
2012-08-02 15:00:00,23.77,23.85,23.69,23.73,76200.0,23.3342,23.4127,23.2557,23.2949,76200.0
2012-08-02 15:10:00,23.72,23.81,23.7,23.79,55500.0,23.2851,23.3735,23.2655,23.3538,55500.0
2012-08-02 15:20:00,23.79,23.9,23.78,23.87,65100.0,23.3538,23.4618,23.344,23.4324,65100.0
2012-08-02 15:30:00,23.87,23.98,23.87,23.94,88100.0,23.4324,23.5404,23.4324,23.5011,88100.0
2012-08-02 15:40:00,23.95,23.96,23.88,23.91,114800.0,23.5109,23.5207,23.4422,23.4716,114800.0
2012-08-02 15:50:00,23.91,24.0,23.9,23.91,337200.0,23.4716,23.56,23.4618,23.4716,337200.0
2012-08-03 09:30:00,24.46,24.49,24.28,24.42,79800.0,24.0116,24.041,23.8349,23.9723,79800.0
2012-08-03 09:40:00,24.4,24.67,24.4,24.47,120000.0,23.9527,24.2177,23.9527,24.0214,120000.0
2012-08-03 09:50:00,24.47,24.67,24.47,24.63,71100.0,24.0214,24.2177,24.0214,24.1784,71100.0
2012-08-03 10:00:00,24.64,24.75,24.62,24.7,45200.0,24.1883,24.2962,24.1686,24.2472,45200.0
2012-08-03 10:10:00,24.69,24.72,24.61,24.61,47500.0,24.2373,24.2668,24.1588,24.1588,47500.0
2012-08-03 10:20:00,24.61,24.62,24.43,24.44,51500.0,24.1588,24.1686,23.9821,23.9919,51500.0
2012-08-03 10:30:00,24.44,24.5,24.35,24.35,38300.0,23.9919,24.0508,23.9036,23.9036,38300.0
2012-08-03 10:40:00,24.35,24.47,24.35,24.46,43400.0,23.9036,24.0214,23.9036,24.0116,43400.0
2012-08-03 10:50:00,24.45,24.46,24.39,24.4,20100.0,24.0017,24.0116,23.9428,23.9527,20100.0
2012-08-03 11:00:00,24.4,24.5,24.35,24.49,43200.0,23.9527,24.0508,23.9036,24.041,43200.0
2012-08-03 11:10:00,24.49,24.81,24.49,24.78,147200.0,24.041,24.3551,24.041,24.3257,147200.0
2012-08-03 11:20:00,24.77,24.78,24.64,24.68,29500.0,24.3159,24.3257,24.1883,24.2275,29500.0
2012-08-03 11:30:00,24.67,24.67,24.45,24.45,31400.0,24.2177,24.2177,24.0017,24.0017,31400.0
2012-08-03 11:40:00,24.45,24.51,24.37,24.38,41400.0,24.0017,24.0606,23.9232,23.933,41400.0
2012-08-03 11:50:00,24.38,24.62,24.38,24.52,44100.0,23.933,24.1686,23.933,24.0705,44100.0
2012-08-03 12:00:00,24.51,24.54,24.44,24.52,31200.0,24.0606,24.0901,23.9919,24.0705,31200.0
2012-08-03 12:10:00,24.51,24.53,24.49,24.5,16500.0,24.0606,24.0803,24.041,24.0508,16500.0
2012-08-03 12:20:00,24.5,24.59,24.5,24.54,23300.0,24.0508,24.1392,24.0508,24.0901,23300.0
2012-08-03 12:30:00,24.54,24.57,24.51,24.55,39600.0,24.0901,24.1195,24.0606,24.0999,39600.0
2012-08-03 12:40:00,24.55,24.63,24.54,24.55,37700.0,24.0999,24.1784,24.0901,24.0999,37700.0
2012-08-03 12:50:00,24.55,24.61,24.55,24.6,63200.0,24.0999,24.1588,24.0999,24.149,63200.0
2012-08-03 13:00:00,24.61,24.86,24.6,24.8,73900.0,24.1588,24.4042,24.149,24.3453,73900.0
2012-08-03 13:10:00,24.81,24.88,24.74,24.75,52200.0,24.3551,24.4239,24.2864,24.2962,52200.0
2012-08-03 13:20:00,24.75,24.75,24.62,24.67,120600.0,24.2962,24.2962,24.1686,24.2177,120600.0
2012-08-03 13:30:00,24.66,24.79,24.64,24.67,213000.0,24.2079,24.3355,24.1883,24.2177,213000.0
2012-08-03 13:40:00,24.67,24.69,24.63,24.69,87400.0,24.2177,24.2373,24.1784,24.2373,87400.0
2012-08-03 13:50:00,24.68,24.8,24.62,24.8,153900.0,24.2275,24.3453,24.1686,24.3453,153900.0
2012-08-03 14:00:00,24.8,24.8,24.79,24.8,41000.0,24.3453,24.3453,24.3355,24.3453,41000.0
2012-08-03 14:10:00,24.8,24.86,24.79,24.82,49500.0,24.3453,24.4042,24.3355,24.365,49500.0
2012-08-03 14:20:00,24.81,24.84,24.8,24.82,64700.0,24.3551,24.3846,24.3453,24.365,64700.0
2012-08-03 14:30:00,24.82,24.84,24.82,24.83,28400.0,24.365,24.3846,24.365,24.3748,28400.0
2012-08-03 14:40:00,24.82,24.84,24.81,24.84,53300.0,24.365,24.3846,24.3551,24.3846,53300.0
2012-08-03 14:50:00,24.83,24.84,24.77,24.78,83400.0,24.3748,24.3846,24.3159,24.3257,83400.0
2012-08-03 15:00:00,24.78,24.8,24.76,24.77,49300.0,24.3257,24.3453,24.3061,24.3159,49300.0
2012-08-03 15:10:00,24.77,24.78,24.74,24.75,41000.0,24.3159,24.3257,24.2864,24.2962,41000.0
2012-08-03 15:20:00,24.75,24.77,24.69,24.7,82200.0,24.2962,24.3159,24.2373,24.2472,82200.0
2012-08-03 15:30:00,24.69,24.75,24.65,24.72,104100.0,24.2373,24.2962,24.1981,24.2668,104100.0
2012-08-03 15:40:00,24.72,24.72,24.63,24.71,116400.0,24.2668,24.2668,24.1784,24.257,116400.0
2012-08-03 15:50:00,24.71,24.71,24.61,24.71,196500.0,24.257,24.257,24.1588,24.257,196500.0
2012-08-06 09:30:00,24.87,24.93,24.35,24.66,107200.0,24.414,24.4729,23.9036,24.2079,107200.0
2012-08-06 09:40:00,24.66,24.7,24.56,24.59,18300.0,24.2079,24.2472,24.1097,24.1392,18300.0
2012-08-06 09:50:00,24.6,24.64,24.47,24.5,45500.0,24.149,24.1883,24.0214,24.0508,45500.0
2012-08-06 10:00:00,24.51,24.63,24.5,24.62,46900.0,24.0606,24.1784,24.0508,24.1686,46900.0
2012-08-06 10:10:00,24.61,24.82,24.61,24.82,77800.0,24.1588,24.365,24.1588,24.365,77800.0
2012-08-06 10:20:00,24.82,24.85,24.78,24.83,46300.0,24.365,24.3944,24.3257,24.3748,46300.0
2012-08-06 10:30:00,24.83,24.83,24.68,24.77,67700.0,24.3748,24.3748,24.2275,24.3159,67700.0
2012-08-06 10:40:00,24.77,24.78,24.71,24.72,26400.0,24.3159,24.3257,24.257,24.2668,26400.0
2012-08-06 10:50:00,24.73,24.78,24.68,24.74,28200.0,24.2766,24.3257,24.2275,24.2864,28200.0
2012-08-06 11:00:00,24.73,24.78,24.67,24.72,169800.0,24.2766,24.3257,24.2177,24.2668,169800.0
2012-08-06 11:10:00,24.73,24.77,24.68,24.76,37100.0,24.2766,24.3159,24.2275,24.3061,37100.0
2012-08-06 11:20:00,24.77,24.8,24.71,24.71,34900.0,24.3159,24.3453,24.257,24.257,34900.0
2012-08-06 11:30:00,24.69,24.73,24.65,24.68,37400.0,24.2373,24.2766,24.1981,24.2275,37400.0
2012-08-06 11:40:00,24.68,24.7,24.6,24.61,46700.0,24.2275,24.2472,24.149,24.1588,46700.0
2012-08-06 11:50:00,24.61,24.67,24.61,24.64,26700.0,24.1588,24.2177,24.1588,24.1883,26700.0
2012-08-06 12:00:00,24.65,24.68,24.56,24.68,44700.0,24.1981,24.2275,24.1097,24.2275,44700.0
2012-08-06 12:10:00,24.68,24.69,24.65,24.68,32900.0,24.2275,24.2373,24.1981,24.2275,32900.0
2012-08-06 12:20:00,24.69,24.69,24.59,24.64,36800.0,24.2373,24.2373,24.1392,24.1883,36800.0
2012-08-06 12:30:00,24.65,24.7,24.59,24.69,44600.0,24.1981,24.2472,24.1392,24.2373,44600.0
2012-08-06 12:40:00,24.69,24.74,24.6,24.61,51000.0,24.2373,24.2864,24.149,24.1588,51000.0
2012-08-06 12:50:00,24.62,24.62,24.55,24.55,38500.0,24.1686,24.1686,24.0999,24.0999,38500.0
2012-08-06 13:00:00,24.55,24.56,24.52,24.53,40700.0,24.0999,24.1097,24.0705,24.0803,40700.0
2012-08-06 13:10:00,24.52,24.53,24.44,24.45,58500.0,24.0705,24.0803,23.9919,24.0017,58500.0
2012-08-06 13:20:00,24.46,24.48,24.39,24.48,75900.0,24.0116,24.0312,23.9428,24.0312,75900.0
2012-08-06 13:30:00,24.49,24.5,24.44,24.45,53100.0,24.041,24.0508,23.9919,24.0017,53100.0
2012-08-06 13:40:00,24.44,24.49,24.44,24.44,46100.0,23.9919,24.041,23.9919,23.9919,46100.0
2012-08-06 13:50:00,24.44,24.5,24.41,24.48,53900.0,23.9919,24.0508,23.9625,24.0312,53900.0
2012-08-06 14:00:00,24.47,24.52,24.47,24.51,47000.0,24.0214,24.0705,24.0214,24.0606,47000.0
2012-08-06 14:10:00,24.51,24.59,24.51,24.59,40300.0,24.0606,24.1392,24.0606,24.1392,40300.0
2012-08-06 14:20:00,24.58,24.6,24.5,24.53,68400.0,24.1294,24.149,24.0508,24.0803,68400.0
2012-08-06 14:30:00,24.53,24.62,24.53,24.59,30200.0,24.0803,24.1686,24.0803,24.1392,30200.0
2012-08-06 14:40:00,24.6,24.69,24.6,24.67,32400.0,24.149,24.2373,24.149,24.2177,32400.0
2012-08-06 14:50:00,24.68,24.73,24.66,24.73,60200.0,24.2275,24.2766,24.2079,24.2766,60200.0
2012-08-06 15:00:00,24.72,24.75,24.66,24.68,49100.0,24.2668,24.2962,24.2079,24.2275,49100.0
2012-08-06 15:10:00,24.68,24.7,24.62,24.67,45100.0,24.2275,24.2472,24.1686,24.2177,45100.0
2012-08-06 15:20:00,24.67,24.73,24.67,24.73,55500.0,24.2177,24.2766,24.2177,24.2766,55500.0
2012-08-06 15:30:00,24.74,24.74,24.65,24.68,65400.0,24.2864,24.2864,24.1981,24.2275,65400.0
2012-08-06 15:40:00,24.69,24.7,24.51,24.55,101000.0,24.2373,24.2472,24.0606,24.0999,101000.0
2012-08-06 15:50:00,24.54,24.56,24.41,24.49,304800.0,24.0901,24.1097,23.9625,24.041,304800.0
2012-08-07 09:30:00,24.67,24.7,24.41,24.57,22900.0,24.2177,24.2472,23.9625,24.1195,22900.0
2012-08-07 09:40:00,24.6,24.75,24.57,24.64,59500.0,24.149,24.2962,24.1195,24.1883,59500.0
2012-08-07 09:50:00,24.66,24.81,24.59,24.8,52400.0,24.2079,24.3551,24.1392,24.3453,52400.0
2012-08-07 10:00:00,24.81,24.82,24.67,24.76,41200.0,24.3551,24.365,24.2177,24.3061,41200.0
2012-08-07 10:10:00,24.77,24.87,24.74,24.84,36400.0,24.3159,24.414,24.2864,24.3846,36400.0
2012-08-07 10:20:00,24.84,24.89,24.83,24.83,21300.0,24.3846,24.4337,24.3748,24.3748,21300.0
2012-08-07 10:30:00,24.82,24.87,24.8,24.8,34900.0,24.365,24.414,24.3453,24.3453,34900.0
2012-08-07 10:40:00,24.79,24.83,24.79,24.8,47400.0,24.3355,24.3748,24.3355,24.3453,47400.0
2012-08-07 10:50:00,24.8,24.86,24.8,24.84,26000.0,24.3453,24.4042,24.3453,24.3846,26000.0
2012-08-07 11:00:00,24.85,24.88,24.83,24.83,24000.0,24.3944,24.4239,24.3748,24.3748,24000.0
2012-08-07 11:10:00,24.83,24.93,24.83,24.92,39400.0,24.3748,24.4729,24.3748,24.4631,39400.0
2012-08-07 11:20:00,24.92,24.99,24.89,24.99,48100.0,24.4631,24.5318,24.4337,24.5318,48100.0
2012-08-07 11:30:00,24.98,25.07,24.94,24.94,116900.0,24.522,24.6104,24.4828,24.4828,116900.0
2012-08-07 11:40:00,24.94,25.0,24.94,24.97,29200.0,24.4828,24.5417,24.4828,24.5122,29200.0
2012-08-07 11:50:00,24.98,25.02,24.94,25.02,59000.0,24.522,24.5613,24.4828,24.5613,59000.0
2012-08-07 12:00:00,25.02,25.07,25.0,25.0,24700.0,24.5613,24.6104,24.5417,24.5417,24700.0
2012-08-07 12:10:00,25.0,25.03,24.97,24.99,18100.0,24.5417,24.5711,24.5122,24.5318,18100.0
2012-08-07 12:20:00,24.99,25.0,24.93,24.93,15900.0,24.5318,24.5417,24.4729,24.4729,15900.0
2012-08-07 12:30:00,24.92,24.94,24.91,24.93,41200.0,24.4631,24.4828,24.4533,24.4729,41200.0
2012-08-07 12:40:00,24.93,24.93,24.87,24.88,18100.0,24.4729,24.4729,24.414,24.4239,18100.0
2012-08-07 12:50:00,24.88,24.89,24.85,24.86,28700.0,24.4239,24.4337,24.3944,24.4042,28700.0
2012-08-07 13:00:00,24.86,24.86,24.8,24.85,23500.0,24.4042,24.4042,24.3453,24.3944,23500.0
2012-08-07 13:10:00,24.85,24.88,24.81,24.81,25600.0,24.3944,24.4239,24.3551,24.3551,25600.0
2012-08-07 13:20:00,24.81,24.84,24.77,24.77,52300.0,24.3551,24.3846,24.3159,24.3159,52300.0
2012-08-07 13:30:00,24.78,24.83,24.76,24.82,24800.0,24.3257,24.3748,24.3061,24.365,24800.0
2012-08-07 13:40:00,24.82,24.88,24.82,24.87,16700.0,24.365,24.4239,24.365,24.414,16700.0
2012-08-07 13:50:00,24.87,24.88,24.8,24.8,30800.0,24.414,24.4239,24.3453,24.3453,30800.0
2012-08-07 14:00:00,24.8,24.81,24.62,24.63,96100.0,24.3453,24.3551,24.1686,24.1784,96100.0
2012-08-07 14:10:00,24.63,24.63,24.58,24.58,30700.0,24.1784,24.1784,24.1294,24.1294,30700.0
2012-08-07 14:20:00,24.59,24.69,24.58,24.64,32300.0,24.1392,24.2373,24.1294,24.1883,32300.0
2012-08-07 14:30:00,24.64,24.72,24.64,24.72,15700.0,24.1883,24.2668,24.1883,24.2668,15700.0
2012-08-07 14:40:00,24.72,24.73,24.67,24.69,30900.0,24.2668,24.2766,24.2177,24.2373,30900.0
2012-08-07 14:50:00,24.69,24.69,24.6,24.6,55200.0,24.2373,24.2373,24.149,24.149,55200.0
2012-08-07 15:00:00,24.6,24.64,24.54,24.63,68300.0,24.149,24.1883,24.0901,24.1784,68300.0
2012-08-07 15:10:00,24.63,24.64,24.57,24.62,47200.0,24.1784,24.1883,24.1195,24.1686,47200.0
2012-08-07 15:20:00,24.62,24.64,24.48,24.56,114100.0,24.1686,24.1883,24.0312,24.1097,114100.0
2012-08-07 15:30:00,24.56,24.58,24.53,24.57,57200.0,24.1097,24.1294,24.0803,24.1195,57200.0
2012-08-07 15:40:00,24.57,24.6,24.52,24.58,78500.0,24.1195,24.149,24.0705,24.1294,78500.0
2012-08-07 15:50:00,24.58,24.6,24.54,24.55,117700.0,24.1294,24.149,24.0901,24.0999,117700.0
2012-08-08 09:30:00,24.49,24.6,24.34,24.6,24600.0,24.041,24.149,23.8938,24.149,24600.0
2012-08-08 09:40:00,24.57,24.71,24.55,24.69,20900.0,24.1195,24.257,24.0999,24.2373,20900.0
2012-08-08 09:50:00,24.66,24.85,24.61,24.85,81700.0,24.2079,24.3944,24.1588,24.3944,81700.0
2012-08-08 10:00:00,24.83,24.89,24.58,24.58,25800.0,24.3748,24.4337,24.1294,24.1294,25800.0
2012-08-08 10:10:00,24.58,24.66,24.52,24.64,18800.0,24.1294,24.2079,24.0705,24.1883,18800.0
2012-08-08 10:20:00,24.64,24.65,24.61,24.64,12400.0,24.1883,24.1981,24.1588,24.1883,12400.0
2012-08-08 10:30:00,24.62,24.64,24.57,24.62,12500.0,24.1686,24.1883,24.1195,24.1686,12500.0
2012-08-08 10:40:00,24.62,24.67,24.61,24.67,50800.0,24.1686,24.2177,24.1588,24.2177,50800.0
2012-08-08 10:50:00,24.67,24.75,24.66,24.7,40500.0,24.2177,24.2962,24.2079,24.2472,40500.0
2012-08-08 11:00:00,24.7,24.75,24.69,24.72,31200.0,24.2472,24.2962,24.2373,24.2668,31200.0
2012-08-08 11:10:00,24.73,24.81,24.73,24.79,22200.0,24.2766,24.3551,24.2766,24.3355,22200.0
2012-08-08 11:20:00,24.79,24.79,24.74,24.77,14300.0,24.3355,24.3355,24.2864,24.3159,14300.0
2012-08-08 11:30:00,24.77,24.83,24.76,24.76,35500.0,24.3159,24.3748,24.3061,24.3061,35500.0
2012-08-08 11:40:00,24.75,24.75,24.7,24.7,7800.0,24.2962,24.2962,24.2472,24.2472,7800.0
2012-08-08 11:50:00,24.7,24.71,24.64,24.64,10600.0,24.2472,24.257,24.1883,24.1883,10600.0
2012-08-08 12:00:00,24.65,24.72,24.64,24.71,12200.0,24.1981,24.2668,24.1883,24.257,12200.0
2012-08-08 12:10:00,24.72,24.72,24.68,24.68,21400.0,24.2668,24.2668,24.2275,24.2275,21400.0
2012-08-08 12:20:00,24.68,24.7,24.65,24.67,17100.0,24.2275,24.2472,24.1981,24.2177,17100.0
2012-08-08 12:30:00,24.66,24.68,24.66,24.67,11800.0,24.2079,24.2275,24.2079,24.2177,11800.0
2012-08-08 12:40:00,24.68,24.68,24.63,24.65,13800.0,24.2275,24.2275,24.1784,24.1981,13800.0
2012-08-08 12:50:00,24.64,24.69,24.61,24.69,14100.0,24.1883,24.2373,24.1588,24.2373,14100.0
2012-08-08 13:00:00,24.69,24.73,24.68,24.7,15500.0,24.2373,24.2766,24.2275,24.2472,15500.0
2012-08-08 13:10:00,24.69,24.71,24.67,24.69,17800.0,24.2373,24.257,24.2177,24.2373,17800.0
2012-08-08 13:20:00,24.7,24.74,24.7,24.71,12500.0,24.2472,24.2864,24.2472,24.257,12500.0
2012-08-08 13:30:00,24.72,24.72,24.7,24.7,14300.0,24.2668,24.2668,24.2472,24.2472,14300.0
2012-08-08 13:40:00,24.7,24.71,24.68,24.7,15300.0,24.2472,24.257,24.2275,24.2472,15300.0
2012-08-08 13:50:00,24.71,24.73,24.67,24.67,17700.0,24.257,24.2766,24.2177,24.2177,17700.0
2012-08-08 14:00:00,24.68,24.69,24.64,24.64,13400.0,24.2275,24.2373,24.1883,24.1883,13400.0
2012-08-08 14:10:00,24.66,24.68,24.64,24.64,13100.0,24.2079,24.2275,24.1883,24.1883,13100.0
2012-08-08 14:20:00,24.64,24.71,24.64,24.7,14900.0,24.1883,24.257,24.1883,24.2472,14900.0
2012-08-08 14:30:00,24.69,24.71,24.64,24.71,24800.0,24.2373,24.257,24.1883,24.257,24800.0
2012-08-08 14:40:00,24.71,24.73,24.7,24.71,90700.0,24.257,24.2766,24.2472,24.257,90700.0
2012-08-08 14:50:00,24.7,24.71,24.68,24.68,14200.0,24.2472,24.257,24.2275,24.2275,14200.0
2012-08-08 15:00:00,24.68,24.72,24.68,24.71,21600.0,24.2275,24.2668,24.2275,24.257,21600.0
2012-08-08 15:10:00,24.7,24.77,24.7,24.74,32300.0,24.2472,24.3159,24.2472,24.2864,32300.0
2012-08-08 15:20:00,24.74,24.76,24.73,24.74,25900.0,24.2864,24.3061,24.2766,24.2864,25900.0
2012-08-08 15:30:00,24.74,24.77,24.73,24.75,43000.0,24.2864,24.3159,24.2766,24.2962,43000.0
2012-08-08 15:40:00,24.74,24.79,24.72,24.77,44000.0,24.2864,24.3355,24.2668,24.3159,44000.0
2012-08-08 15:50:00,24.78,24.78,24.72,24.75,83900.0,24.3257,24.3257,24.2668,24.2962,83900.0
2012-08-09 09:30:00,24.73,24.73,24.64,24.71,28400.0,24.2766,24.2766,24.1883,24.257,28400.0
2012-08-09 09:40:00,24.71,24.74,24.57,24.57,36900.0,24.257,24.2864,24.1195,24.1195,36900.0
2012-08-09 09:50:00,24.57,24.65,24.51,24.52,26900.0,24.1195,24.1981,24.0606,24.0705,26900.0
2012-08-09 10:00:00,24.53,24.64,24.52,24.61,33600.0,24.0803,24.1883,24.0705,24.1588,33600.0
2012-08-09 10:10:00,24.61,24.63,24.52,24.54,72400.0,24.1588,24.1784,24.0705,24.0901,72400.0
2012-08-09 10:20:00,24.54,24.59,24.5,24.54,22000.0,24.0901,24.1392,24.0508,24.0901,22000.0
2012-08-09 10:30:00,24.54,24.55,24.43,24.47,68000.0,24.0901,24.0999,23.9821,24.0214,68000.0
2012-08-09 10:40:00,24.48,24.52,24.46,24.52,19300.0,24.0312,24.0705,24.0116,24.0705,19300.0
2012-08-09 10:50:00,24.52,24.53,24.47,24.47,15100.0,24.0705,24.0803,24.0214,24.0214,15100.0
2012-08-09 11:00:00,24.48,24.53,24.46,24.53,17700.0,24.0312,24.0803,24.0116,24.0803,17700.0
2012-08-09 11:10:00,24.53,24.55,24.46,24.47,18500.0,24.0803,24.0999,24.0116,24.0214,18500.0
2012-08-09 11:20:00,24.46,24.46,24.42,24.43,18200.0,24.0116,24.0116,23.9723,23.9821,18200.0
2012-08-09 11:30:00,24.44,24.44,24.41,24.44,12400.0,23.9919,23.9919,23.9625,23.9919,12400.0
2012-08-09 11:40:00,24.43,24.44,24.38,24.38,16500.0,23.9821,23.9919,23.933,23.933,16500.0
2012-08-09 11:50:00,24.38,24.43,24.35,24.39,21800.0,23.933,23.9821,23.9036,23.9428,21800.0
2012-08-09 12:00:00,24.39,24.42,24.39,24.39,9300.0,23.9428,23.9723,23.9428,23.9428,9300.0
2012-08-09 12:10:00,24.41,24.43,24.41,24.42,10300.0,23.9625,23.9821,23.9625,23.9723,10300.0
2012-08-09 12:20:00,24.42,24.43,24.39,24.4,20500.0,23.9723,23.9821,23.9428,23.9527,20500.0
2012-08-09 12:30:00,24.4,24.43,24.38,24.43,28900.0,23.9527,23.9821,23.933,23.9821,28900.0
2012-08-09 12:40:00,24.44,24.52,24.44,24.52,15800.0,23.9919,24.0705,23.9919,24.0705,15800.0
2012-08-09 12:50:00,24.52,24.56,24.49,24.53,17400.0,24.0705,24.1097,24.041,24.0803,17400.0
2012-08-09 13:00:00,24.54,24.57,24.5,24.57,49500.0,24.0901,24.1195,24.0508,24.1195,49500.0
2012-08-09 13:10:00,24.58,24.59,24.55,24.57,79800.0,24.1294,24.1392,24.0999,24.1195,79800.0
2012-08-09 13:20:00,24.57,24.57,24.5,24.52,11500.0,24.1195,24.1195,24.0508,24.0705,11500.0
2012-08-09 13:30:00,24.52,24.54,24.48,24.49,15100.0,24.0705,24.0901,24.0312,24.041,15100.0
2012-08-09 13:40:00,24.5,24.5,24.47,24.47,6300.0,24.0508,24.0508,24.0214,24.0214,6300.0
2012-08-09 13:50:00,24.46,24.46,24.45,24.45,7000.0,24.0116,24.0116,24.0017,24.0017,7000.0
2012-08-09 14:00:00,24.45,24.46,24.43,24.43,10400.0,24.0017,24.0116,23.9821,23.9821,10400.0
2012-08-09 14:10:00,24.44,24.45,24.43,24.43,9600.0,23.9919,24.0017,23.9821,23.9821,9600.0
2012-08-09 14:20:00,24.43,24.48,24.43,24.47,16200.0,23.9821,24.0312,23.9821,24.0214,16200.0
2012-08-09 14:30:00,24.47,24.52,24.47,24.5,11500.0,24.0214,24.0705,24.0214,24.0508,11500.0
2012-08-09 14:40:00,24.49,24.5,24.49,24.5,11300.0,24.041,24.0508,24.041,24.0508,11300.0
2012-08-09 14:50:00,24.5,24.53,24.5,24.52,9100.0,24.0508,24.0803,24.0508,24.0705,9100.0
2012-08-09 15:00:00,24.53,24.56,24.49,24.53,175600.0,24.0803,24.1097,24.041,24.0803,175600.0
2012-08-09 15:10:00,24.54,24.57,24.54,24.55,24600.0,24.0901,24.1195,24.0901,24.0999,24600.0
2012-08-09 15:20:00,24.55,24.57,24.54,24.54,26000.0,24.0999,24.1195,24.0901,24.0901,26000.0
2012-08-09 15:30:00,24.55,24.58,24.54,24.56,24500.0,24.0999,24.1294,24.0901,24.1097,24500.0
2012-08-09 15:40:00,24.55,24.58,24.53,24.54,33000.0,24.0999,24.1294,24.0803,24.0901,33000.0
2012-08-09 15:50:00,24.54,24.59,24.53,24.57,150900.0,24.0901,24.1392,24.0803,24.1195,150900.0
2012-08-10 09:30:00,24.49,24.49,24.3,24.4,22700.0,24.041,24.041,23.8545,23.9527,22700.0
2012-08-10 09:40:00,24.41,24.51,24.38,24.4,24800.0,23.9625,24.0606,23.933,23.9527,24800.0
2012-08-10 09:50:00,24.38,24.46,24.36,24.45,28800.0,23.933,24.0116,23.9134,24.0017,28800.0
2012-08-10 10:00:00,24.46,24.48,24.38,24.48,50500.0,24.0116,24.0312,23.933,24.0312,50500.0
2012-08-10 10:10:00,24.48,24.52,24.39,24.47,97300.0,24.0312,24.0705,23.9428,24.0214,97300.0
2012-08-10 10:20:00,24.48,24.57,24.47,24.5,37100.0,24.0312,24.1195,24.0214,24.0508,37100.0
2012-08-10 10:30:00,24.5,24.57,24.5,24.56,65400.0,24.0508,24.1195,24.0508,24.1097,65400.0
2012-08-10 10:40:00,24.57,24.57,24.47,24.47,20500.0,24.1195,24.1195,24.0214,24.0214,20500.0
2012-08-10 10:50:00,24.46,24.51,24.42,24.5,16600.0,24.0116,24.0606,23.9723,24.0508,16600.0
2012-08-10 11:00:00,24.51,24.59,24.46,24.46,44800.0,24.0606,24.1392,24.0116,24.0116,44800.0
2012-08-10 11:10:00,24.45,24.47,24.43,24.43,16700.0,24.0017,24.0214,23.9821,23.9821,16700.0
2012-08-10 11:20:00,24.43,24.48,24.41,24.48,22100.0,23.9821,24.0312,23.9625,24.0312,22100.0
2012-08-10 11:30:00,24.49,24.5,24.47,24.48,15700.0,24.041,24.0508,24.0214,24.0312,15700.0
2012-08-10 11:40:00,24.48,24.53,24.46,24.5,29800.0,24.0312,24.0803,24.0116,24.0508,29800.0
2012-08-10 11:50:00,24.5,24.6,24.5,24.59,26900.0,24.0508,24.149,24.0508,24.1392,26900.0
2012-08-10 12:00:00,24.58,24.58,24.54,24.56,19200.0,24.1294,24.1294,24.0901,24.1097,19200.0
2012-08-10 12:10:00,24.57,24.57,24.54,24.55,15700.0,24.1195,24.1195,24.0901,24.0999,15700.0
2012-08-10 12:20:00,24.55,24.65,24.55,24.65,49200.0,24.0999,24.1981,24.0999,24.1981,49200.0
2012-08-10 12:30:00,24.65,24.68,24.65,24.67,22700.0,24.1981,24.2275,24.1981,24.2177,22700.0
2012-08-10 12:40:00,24.67,24.73,24.67,24.68,35400.0,24.2177,24.2766,24.2177,24.2275,35400.0
2012-08-10 12:50:00,24.67,24.68,24.67,24.68,10300.0,24.2177,24.2275,24.2177,24.2275,10300.0
2012-08-10 13:00:00,24.68,24.71,24.67,24.7,27700.0,24.2275,24.257,24.2177,24.2472,27700.0
2012-08-10 13:10:00,24.7,24.72,24.69,24.72,22100.0,24.2472,24.2668,24.2373,24.2668,22100.0
2012-08-10 13:20:00,24.71,24.72,24.69,24.71,9900.0,24.257,24.2668,24.2373,24.257,9900.0
2012-08-10 13:30:00,24.71,24.75,24.69,24.74,29300.0,24.257,24.2962,24.2373,24.2864,29300.0
2012-08-10 13:40:00,24.73,24.76,24.72,24.72,26500.0,24.2766,24.3061,24.2668,24.2668,26500.0
2012-08-10 13:50:00,24.73,24.74,24.7,24.71,14700.0,24.2766,24.2864,24.2472,24.257,14700.0
2012-08-10 14:00:00,24.7,24.74,24.69,24.72,30100.0,24.2472,24.2864,24.2373,24.2668,30100.0
2012-08-10 14:10:00,24.71,24.72,24.69,24.71,24900.0,24.257,24.2668,24.2373,24.257,24900.0
2012-08-10 14:20:00,24.71,24.74,24.7,24.73,10300.0,24.257,24.2864,24.2472,24.2766,10300.0
2012-08-10 14:30:00,24.73,24.73,24.69,24.7,18400.0,24.2766,24.2766,24.2373,24.2472,18400.0
2012-08-10 14:40:00,24.7,24.74,24.7,24.74,27000.0,24.2472,24.2864,24.2472,24.2864,27000.0
2012-08-10 14:50:00,24.74,24.76,24.74,24.75,44900.0,24.2864,24.3061,24.2864,24.2962,44900.0
2012-08-10 15:00:00,24.75,24.77,24.74,24.76,33600.0,24.2962,24.3159,24.2864,24.3061,33600.0
2012-08-10 15:10:00,24.76,24.78,24.75,24.76,33100.0,24.3061,24.3257,24.2962,24.3061,33100.0
2012-08-10 15:20:00,24.75,24.77,24.74,24.75,35000.0,24.2962,24.3159,24.2864,24.2962,35000.0
2012-08-10 15:30:00,24.74,24.75,24.71,24.73,75600.0,24.2864,24.2962,24.257,24.2766,75600.0
2012-08-10 15:40:00,24.73,24.75,24.72,24.75,52200.0,24.2766,24.2962,24.2668,24.2962,52200.0
2012-08-10 15:50:00,24.74,24.78,24.74,24.76,199800.0,24.2864,24.3257,24.2864,24.3061,199800.0
2012-08-13 09:30:00,24.64,24.82,24.64,24.68,27900.0,24.1883,24.365,24.1883,24.2275,27900.0
2012-08-13 09:40:00,24.69,24.78,24.61,24.61,12600.0,24.2373,24.3257,24.1588,24.1588,12600.0
2012-08-13 09:50:00,24.62,24.66,24.53,24.54,15600.0,24.1686,24.2079,24.0803,24.0901,15600.0
2012-08-13 10:00:00,24.55,24.61,24.49,24.6,20100.0,24.0999,24.1588,24.041,24.149,20100.0
2012-08-13 10:10:00,24.6,24.6,24.51,24.58,13800.0,24.149,24.149,24.0606,24.1294,13800.0
2012-08-13 10:20:00,24.56,24.58,24.5,24.54,10600.0,24.1097,24.1294,24.0508,24.0901,10600.0
2012-08-13 10:30:00,24.51,24.51,24.46,24.49,13100.0,24.0606,24.0606,24.0116,24.041,13100.0
2012-08-13 10:40:00,24.49,24.59,24.47,24.54,31100.0,24.041,24.1392,24.0214,24.0901,31100.0
2012-08-13 10:50:00,24.54,24.54,24.5,24.5,35100.0,24.0901,24.0901,24.0508,24.0508,35100.0
2012-08-13 11:00:00,24.5,24.54,24.45,24.46,27600.0,24.0508,24.0901,24.0017,24.0116,27600.0
2012-08-13 11:10:00,24.47,24.49,24.45,24.46,12400.0,24.0214,24.041,24.0017,24.0116,12400.0
2012-08-13 11:20:00,24.47,24.49,24.44,24.44,16300.0,24.0214,24.041,23.9919,23.9919,16300.0
2012-08-13 11:30:00,24.45,24.5,24.45,24.48,12200.0,24.0017,24.0508,24.0017,24.0312,12200.0
2012-08-13 11:40:00,24.49,24.49,24.48,24.49,6200.0,24.041,24.041,24.0312,24.041,6200.0
2012-08-13 11:50:00,24.48,24.49,24.46,24.48,8700.0,24.0312,24.041,24.0116,24.0312,8700.0
2012-08-13 12:00:00,24.48,24.48,24.44,24.46,12800.0,24.0312,24.0312,23.9919,24.0116,12800.0
2012-08-13 12:10:00,24.46,24.49,24.45,24.48,10300.0,24.0116,24.041,24.0017,24.0312,10300.0
2012-08-13 12:20:00,24.47,24.47,24.44,24.44,10000.0,24.0214,24.0214,23.9919,23.9919,10000.0
2012-08-13 12:30:00,24.45,24.49,24.44,24.46,27000.0,24.0017,24.041,23.9919,24.0116,27000.0
2012-08-13 12:40:00,24.46,24.48,24.45,24.48,9500.0,24.0116,24.0312,24.0017,24.0312,9500.0
2012-08-13 12:50:00,24.49,24.53,24.48,24.53,18900.0,24.041,24.0803,24.0312,24.0803,18900.0
2012-08-13 13:00:00,24.51,24.54,24.51,24.52,9100.0,24.0606,24.0901,24.0606,24.0705,9100.0
2012-08-13 13:10:00,24.52,24.53,24.49,24.5,20400.0,24.0705,24.0803,24.041,24.0508,20400.0
2012-08-13 13:20:00,24.49,24.54,24.46,24.5,131800.0,24.041,24.0901,24.0116,24.0508,131800.0
2012-08-13 13:30:00,24.5,24.53,24.48,24.5,28900.0,24.0508,24.0803,24.0312,24.0508,28900.0
2012-08-13 13:40:00,24.49,24.51,24.48,24.5,15300.0,24.041,24.0606,24.0312,24.0508,15300.0
2012-08-13 13:50:00,24.51,24.52,24.47,24.49,15100.0,24.0606,24.0705,24.0214,24.041,15100.0
2012-08-13 14:00:00,24.5,24.51,24.46,24.46,30800.0,24.0508,24.0606,24.0116,24.0116,30800.0
2012-08-13 14:10:00,24.46,24.46,24.42,24.45,43300.0,24.0116,24.0116,23.9723,24.0017,43300.0
2012-08-13 14:20:00,24.45,24.5,24.44,24.47,17100.0,24.0017,24.0508,23.9919,24.0214,17100.0
2012-08-13 14:30:00,24.48,24.55,24.48,24.55,26300.0,24.0312,24.0999,24.0312,24.0999,26300.0
2012-08-13 14:40:00,24.56,24.56,24.52,24.55,16900.0,24.1097,24.1097,24.0705,24.0999,16900.0
2012-08-13 14:50:00,24.54,24.58,24.54,24.55,19700.0,24.0901,24.1294,24.0901,24.0999,19700.0
2012-08-13 15:00:00,24.56,24.58,24.55,24.56,17600.0,24.1097,24.1294,24.0999,24.1097,17600.0
2012-08-13 15:10:00,24.57,24.59,24.52,24.53,21100.0,24.1195,24.1392,24.0705,24.0803,21100.0
2012-08-13 15:20:00,24.53,24.55,24.51,24.51,25900.0,24.0803,24.0999,24.0606,24.0606,25900.0
2012-08-13 15:30:00,24.51,24.56,24.5,24.53,35100.0,24.0606,24.1097,24.0508,24.0803,35100.0
2012-08-13 15:40:00,24.54,24.59,24.53,24.54,61300.0,24.0901,24.1392,24.0803,24.0901,61300.0
2012-08-13 15:50:00,24.55,24.57,24.53,24.57,83900.0,24.0999,24.1195,24.0803,24.1195,83900.0
2012-08-14 09:30:00,24.62,24.74,24.56,24.56,41800.0,24.1686,24.2864,24.1097,24.1097,41800.0
2012-08-14 09:40:00,24.55,24.61,24.49,24.61,29100.0,24.0999,24.1588,24.041,24.1588,29100.0
2012-08-14 09:50:00,24.61,24.63,24.48,24.49,70400.0,24.1588,24.1784,24.0312,24.041,70400.0
2012-08-14 10:00:00,24.49,24.53,24.46,24.46,98300.0,24.041,24.0803,24.0116,24.0116,98300.0
2012-08-14 10:10:00,24.47,24.51,24.47,24.5,32900.0,24.0214,24.0606,24.0214,24.0508,32900.0
2012-08-14 10:20:00,24.49,24.5,24.39,24.44,46800.0,24.041,24.0508,23.9428,23.9919,46800.0
2012-08-14 10:30:00,24.45,24.5,24.44,24.49,43400.0,24.0017,24.0508,23.9919,24.041,43400.0
2012-08-14 10:40:00,24.5,24.51,24.46,24.5,61900.0,24.0508,24.0606,24.0116,24.0508,61900.0
2012-08-14 10:50:00,24.49,24.51,24.48,24.5,24300.0,24.041,24.0606,24.0312,24.0508,24300.0
2012-08-14 11:00:00,24.5,24.55,24.5,24.55,20400.0,24.0508,24.0999,24.0508,24.0999,20400.0
2012-08-14 11:10:00,24.55,24.55,24.48,24.48,36700.0,24.0999,24.0999,24.0312,24.0312,36700.0
2012-08-14 11:20:00,24.48,24.48,24.44,24.46,37100.0,24.0312,24.0312,23.9919,24.0116,37100.0
2012-08-14 11:30:00,24.46,24.47,24.44,24.46,26300.0,24.0116,24.0214,23.9919,24.0116,26300.0
2012-08-14 11:40:00,24.46,24.5,24.45,24.49,13100.0,24.0116,24.0508,24.0017,24.041,13100.0
2012-08-14 11:50:00,24.49,24.52,24.45,24.51,16700.0,24.041,24.0705,24.0017,24.0606,16700.0
2012-08-14 12:00:00,24.51,24.56,24.5,24.55,19500.0,24.0606,24.1097,24.0508,24.0999,19500.0
2012-08-14 12:10:00,24.55,24.6,24.55,24.59,31400.0,24.0999,24.149,24.0999,24.1392,31400.0
2012-08-14 12:20:00,24.59,24.61,24.57,24.59,13900.0,24.1392,24.1588,24.1195,24.1392,13900.0
2012-08-14 12:30:00,24.6,24.65,24.6,24.63,28700.0,24.149,24.1981,24.149,24.1784,28700.0
2012-08-14 12:40:00,24.63,24.63,24.56,24.62,56600.0,24.1784,24.1784,24.1097,24.1686,56600.0
2012-08-14 12:50:00,24.63,24.64,24.6,24.6,23100.0,24.1784,24.1883,24.149,24.149,23100.0
2012-08-14 13:00:00,24.6,24.61,24.57,24.59,17000.0,24.149,24.1588,24.1195,24.1392,17000.0
2012-08-14 13:10:00,24.59,24.61,24.55,24.57,13900.0,24.1392,24.1588,24.0999,24.1195,13900.0
2012-08-14 13:20:00,24.57,24.57,24.53,24.55,19600.0,24.1195,24.1195,24.0803,24.0999,19600.0
2012-08-14 13:30:00,24.54,24.57,24.52,24.54,27200.0,24.0901,24.1195,24.0705,24.0901,27200.0
2012-08-14 13:40:00,24.54,24.56,24.53,24.55,34300.0,24.0901,24.1097,24.0803,24.0999,34300.0
2012-08-14 13:50:00,24.55,24.57,24.52,24.55,26800.0,24.0999,24.1195,24.0705,24.0999,26800.0
2012-08-14 14:00:00,24.56,24.58,24.55,24.58,18700.0,24.1097,24.1294,24.0999,24.1294,18700.0
2012-08-14 14:10:00,24.58,24.68,24.57,24.67,170800.0,24.1294,24.2275,24.1195,24.2177,170800.0
2012-08-14 14:20:00,24.67,24.67,24.64,24.67,30700.0,24.2177,24.2177,24.1883,24.2177,30700.0
2012-08-14 14:30:00,24.67,24.68,24.65,24.65,24200.0,24.2177,24.2275,24.1981,24.1981,24200.0
2012-08-14 14:40:00,24.65,24.65,24.63,24.65,22300.0,24.1981,24.1981,24.1784,24.1981,22300.0
2012-08-14 14:50:00,24.65,24.66,24.64,24.65,28300.0,24.1981,24.2079,24.1883,24.1981,28300.0
2012-08-14 15:00:00,24.65,24.65,24.61,24.63,32800.0,24.1981,24.1981,24.1588,24.1784,32800.0
2012-08-14 15:10:00,24.63,24.64,24.59,24.62,53600.0,24.1784,24.1883,24.1392,24.1686,53600.0
2012-08-14 15:20:00,24.62,24.64,24.59,24.61,101800.0,24.1686,24.1883,24.1392,24.1588,101800.0
2012-08-14 15:30:00,24.61,24.61,24.54,24.56,55600.0,24.1588,24.1588,24.0901,24.1097,55600.0
2012-08-14 15:40:00,24.56,24.57,24.51,24.51,59400.0,24.1097,24.1195,24.0606,24.0606,59400.0
2012-08-14 15:50:00,24.51,24.56,24.47,24.55,133700.0,24.0606,24.1097,24.0214,24.0999,133700.0
2012-08-15 09:30:00,24.57,24.58,24.41,24.58,12400.0,24.1195,24.1294,23.9625,24.1294,12400.0
2012-08-15 09:40:00,24.59,24.73,24.58,24.68,25600.0,24.1392,24.2766,24.1294,24.2275,25600.0
2012-08-15 09:50:00,24.69,24.75,24.68,24.71,5400.0,24.2373,24.2962,24.2275,24.257,5400.0
2012-08-15 10:00:00,24.69,24.75,24.69,24.72,10800.0,24.2373,24.2962,24.2373,24.2668,10800.0
2012-08-15 10:10:00,24.71,24.72,24.61,24.61,11900.0,24.257,24.2668,24.1588,24.1588,11900.0
2012-08-15 10:20:00,24.61,24.61,24.56,24.59,9700.0,24.1588,24.1588,24.1097,24.1392,9700.0
2012-08-15 10:30:00,24.59,24.64,24.59,24.64,14400.0,24.1392,24.1883,24.1392,24.1883,14400.0
2012-08-15 10:40:00,24.65,24.66,24.58,24.65,11900.0,24.1981,24.2079,24.1294,24.1981,11900.0
2012-08-15 10:50:00,24.66,24.73,24.66,24.72,16400.0,24.2079,24.2766,24.2079,24.2668,16400.0
2012-08-15 11:00:00,24.72,24.72,24.66,24.69,11700.0,24.2668,24.2668,24.2079,24.2373,11700.0
2012-08-15 11:10:00,24.69,24.72,24.68,24.71,7900.0,24.2373,24.2668,24.2275,24.257,7900.0
2012-08-15 11:20:00,24.7,24.7,24.64,24.67,36200.0,24.2472,24.2472,24.1883,24.2177,36200.0
2012-08-15 11:30:00,24.67,24.68,24.63,24.65,6500.0,24.2177,24.2275,24.1784,24.1981,6500.0
2012-08-15 11:40:00,24.66,24.69,24.65,24.69,5500.0,24.2079,24.2373,24.1981,24.2373,5500.0
2012-08-15 11:50:00,24.68,24.68,24.67,24.67,6300.0,24.2275,24.2275,24.2177,24.2177,6300.0
2012-08-15 12:00:00,24.67,24.69,24.66,24.68,9100.0,24.2177,24.2373,24.2079,24.2275,9100.0
2012-08-15 12:10:00,24.68,24.68,24.67,24.68,2600.0,24.2275,24.2275,24.2177,24.2275,2600.0
2012-08-15 12:20:00,24.68,24.72,24.68,24.71,7500.0,24.2275,24.2668,24.2275,24.257,7500.0
2012-08-15 12:30:00,24.72,24.74,24.71,24.71,9900.0,24.2668,24.2864,24.257,24.257,9900.0
2012-08-15 12:40:00,24.72,24.75,24.71,24.74,5000.0,24.2668,24.2962,24.257,24.2864,5000.0
2012-08-15 12:50:00,24.75,24.76,24.75,24.75,5000.0,24.2962,24.3061,24.2962,24.2962,5000.0
2012-08-15 13:00:00,24.75,24.76,24.73,24.75,8600.0,24.2962,24.3061,24.2766,24.2962,8600.0
2012-08-15 13:10:00,24.74,24.75,24.72,24.72,6100.0,24.2864,24.2962,24.2668,24.2668,6100.0
2012-08-15 13:20:00,24.71,24.73,24.7,24.72,7900.0,24.257,24.2766,24.2472,24.2668,7900.0
2012-08-15 13:30:00,24.72,24.74,24.72,24.73,10400.0,24.2668,24.2864,24.2668,24.2766,10400.0
2012-08-15 13:40:00,24.73,24.74,24.71,24.71,9000.0,24.2766,24.2864,24.257,24.257,9000.0
2012-08-15 13:50:00,24.72,24.79,24.72,24.78,20800.0,24.2668,24.3355,24.2668,24.3257,20800.0
2012-08-15 14:00:00,24.77,24.77,24.73,24.76,19500.0,24.3159,24.3159,24.2766,24.3061,19500.0
2012-08-15 14:10:00,24.75,24.77,24.74,24.77,8000.0,24.2962,24.3159,24.2864,24.3159,8000.0
2012-08-15 14:20:00,24.76,24.78,24.75,24.75,11800.0,24.3061,24.3257,24.2962,24.2962,11800.0
2012-08-15 14:30:00,24.76,24.78,24.76,24.78,9100.0,24.3061,24.3257,24.3061,24.3257,9100.0
2012-08-15 14:40:00,24.77,24.79,24.76,24.78,12000.0,24.3159,24.3355,24.3061,24.3257,12000.0
2012-08-15 14:50:00,24.78,24.81,24.77,24.78,13600.0,24.3257,24.3551,24.3159,24.3257,13600.0
2012-08-15 15:00:00,24.79,24.8,24.77,24.79,25900.0,24.3355,24.3453,24.3159,24.3355,25900.0
2012-08-15 15:10:00,24.79,24.79,24.77,24.77,6200.0,24.3355,24.3355,24.3159,24.3159,6200.0
2012-08-15 15:20:00,24.77,24.77,24.72,24.74,18000.0,24.3159,24.3159,24.2668,24.2864,18000.0
2012-08-15 15:30:00,24.74,24.75,24.71,24.71,17100.0,24.2864,24.2962,24.257,24.257,17100.0
2012-08-15 15:40:00,24.72,24.79,24.72,24.77,37800.0,24.2668,24.3355,24.2668,24.3159,37800.0
2012-08-15 15:50:00,24.77,24.79,24.74,24.77,59200.0,24.3159,24.3355,24.2864,24.3159,59200.0
2012-08-16 09:30:00,24.76,24.89,24.66,24.76,36400.0,24.3061,24.4337,24.2079,24.3061,36400.0
2012-08-16 09:40:00,24.77,24.8,24.68,24.75,18600.0,24.3159,24.3453,24.2275,24.2962,18600.0
2012-08-16 09:50:00,24.77,24.85,24.75,24.75,17300.0,24.3159,24.3944,24.2962,24.2962,17300.0
2012-08-16 10:00:00,24.74,24.82,24.71,24.8,14900.0,24.2864,24.365,24.257,24.3453,14900.0
2012-08-16 10:10:00,24.81,24.81,24.66,24.67,18900.0,24.3551,24.3551,24.2079,24.2177,18900.0
2012-08-16 10:20:00,24.67,24.72,24.67,24.71,20400.0,24.2177,24.2668,24.2177,24.257,20400.0
2012-08-16 10:30:00,24.71,24.77,24.69,24.77,14200.0,24.257,24.3159,24.2373,24.3159,14200.0
2012-08-16 10:40:00,24.77,24.81,24.77,24.8,16600.0,24.3159,24.3551,24.3159,24.3453,16600.0
2012-08-16 10:50:00,24.79,24.83,24.79,24.81,19200.0,24.3355,24.3748,24.3355,24.3551,19200.0
2012-08-16 11:00:00,24.82,24.82,24.79,24.79,21500.0,24.365,24.365,24.3355,24.3355,21500.0
2012-08-16 11:10:00,24.79,24.86,24.79,24.85,15200.0,24.3355,24.4042,24.3355,24.3944,15200.0
2012-08-16 11:20:00,24.85,24.91,24.82,24.89,19800.0,24.3944,24.4533,24.365,24.4337,19800.0
2012-08-16 11:30:00,24.89,24.91,24.85,24.9,23100.0,24.4337,24.4533,24.3944,24.4435,23100.0
2012-08-16 11:40:00,24.91,24.94,24.89,24.94,21900.0,24.4533,24.4828,24.4337,24.4828,21900.0
2012-08-16 11:50:00,24.93,25.04,24.92,25.03,57100.0,24.4729,24.5809,24.4631,24.5711,57100.0
2012-08-16 12:00:00,25.03,25.04,25.0,25.0,26000.0,24.5711,24.5809,24.5417,24.5417,26000.0
2012-08-16 12:10:00,25.0,25.03,25.0,25.01,22800.0,24.5417,24.5711,24.5417,24.5515,22800.0
2012-08-16 12:20:00,25.01,25.05,25.0,25.03,49900.0,24.5515,24.5907,24.5417,24.5711,49900.0
2012-08-16 12:30:00,25.02,25.07,25.0,25.06,30400.0,24.5613,24.6104,24.5417,24.6006,30400.0
2012-08-16 12:40:00,25.05,25.06,25.05,25.06,17100.0,24.5907,24.6006,24.5907,24.6006,17100.0
2012-08-16 12:50:00,25.07,25.09,25.06,25.09,17500.0,24.6104,24.63,24.6006,24.63,17500.0
2012-08-16 13:00:00,25.08,25.09,25.07,25.08,9900.0,24.6202,24.63,24.6104,24.6202,9900.0
2012-08-16 13:10:00,25.09,25.11,25.09,25.11,30600.0,24.63,24.6496,24.63,24.6496,30600.0
2012-08-16 13:20:00,25.1,25.11,25.07,25.08,16800.0,24.6398,24.6496,24.6104,24.6202,16800.0
2012-08-16 13:30:00,25.07,25.1,25.07,25.09,11700.0,24.6104,24.6398,24.6104,24.63,11700.0
2012-08-16 13:40:00,25.08,25.09,24.98,25.05,87500.0,24.6202,24.63,24.522,24.5907,87500.0
2012-08-16 13:50:00,25.05,25.05,24.99,24.99,7800.0,24.5907,24.5907,24.5318,24.5318,7800.0
2012-08-16 14:00:00,24.99,25.04,24.98,25.04,21100.0,24.5318,24.5809,24.522,24.5809,21100.0
2012-08-16 14:10:00,25.04,25.06,25.02,25.06,16700.0,24.5809,24.6006,24.5613,24.6006,16700.0
2012-08-16 14:20:00,25.06,25.09,25.06,25.07,13200.0,24.6006,24.63,24.6006,24.6104,13200.0
2012-08-16 14:30:00,25.07,25.14,25.07,25.13,44500.0,24.6104,24.6791,24.6104,24.6693,44500.0
2012-08-16 14:40:00,25.13,25.13,25.1,25.11,255900.0,24.6693,24.6693,24.6398,24.6496,255900.0
2012-08-16 14:50:00,25.11,25.11,25.04,25.05,38700.0,24.6496,24.6496,24.5809,24.5907,38700.0
2012-08-16 15:00:00,25.05,25.09,25.04,25.05,23400.0,24.5907,24.63,24.5809,24.5907,23400.0
2012-08-16 15:10:00,25.06,25.08,25.04,25.04,42900.0,24.6006,24.6202,24.5809,24.5809,42900.0
2012-08-16 15:20:00,25.04,25.05,25.02,25.03,42300.0,24.5809,24.5907,24.5613,24.5711,42300.0
2012-08-16 15:30:00,25.04,25.07,25.01,25.05,44400.0,24.5809,24.6104,24.5515,24.5907,44400.0
2012-08-16 15:40:00,25.05,25.08,25.03,25.05,61800.0,24.5907,24.6202,24.5711,24.5907,61800.0
2012-08-16 15:50:00,25.04,25.08,25.03,25.08,79400.0,24.5809,24.6202,24.5711,24.6202,79400.0
2012-08-17 09:30:00,25.16,25.16,24.97,24.97,109200.0,24.6987,24.6987,24.5122,24.5122,109200.0
2012-08-17 09:40:00,24.98,25.03,24.94,25.01,19100.0,24.522,24.5711,24.4828,24.5515,19100.0
2012-08-17 09:50:00,25.03,25.03,24.98,25.0,25900.0,24.5711,24.5711,24.522,24.5417,25900.0
2012-08-17 10:00:00,24.99,25.0,24.8,24.82,78600.0,24.5318,24.5417,24.3453,24.365,78600.0
2012-08-17 10:10:00,24.82,24.85,24.68,24.71,103300.0,24.365,24.3944,24.2275,24.257,103300.0
2012-08-17 10:20:00,24.71,24.76,24.69,24.73,42800.0,24.257,24.3061,24.2373,24.2766,42800.0
2012-08-17 10:30:00,24.72,24.73,24.67,24.68,52100.0,24.2668,24.2766,24.2177,24.2275,52100.0
2012-08-17 10:40:00,24.67,24.72,24.62,24.72,50900.0,24.2177,24.2668,24.1686,24.2668,50900.0
2012-08-17 10:50:00,24.71,24.83,24.71,24.8,26800.0,24.257,24.3748,24.257,24.3453,26800.0
2012-08-17 11:00:00,24.8,24.81,24.73,24.73,44300.0,24.3453,24.3551,24.2766,24.2766,44300.0
2012-08-17 11:10:00,24.73,24.8,24.73,24.79,27500.0,24.2766,24.3453,24.2766,24.3355,27500.0
2012-08-17 11:20:00,24.79,24.82,24.78,24.82,31100.0,24.3355,24.365,24.3257,24.365,31100.0
2012-08-17 11:30:00,24.81,24.87,24.79,24.86,38100.0,24.3551,24.414,24.3355,24.4042,38100.0
2012-08-17 11:40:00,24.87,24.88,24.84,24.86,26400.0,24.414,24.4239,24.3846,24.4042,26400.0
2012-08-17 11:50:00,24.86,24.9,24.86,24.88,16800.0,24.4042,24.4435,24.4042,24.4239,16800.0
2012-08-17 12:00:00,24.89,24.89,24.84,24.84,11200.0,24.4337,24.4337,24.3846,24.3846,11200.0
2012-08-17 12:10:00,24.83,24.87,24.82,24.86,24000.0,24.3748,24.414,24.365,24.4042,24000.0
2012-08-17 12:20:00,24.86,24.88,24.83,24.83,18400.0,24.4042,24.4239,24.3748,24.3748,18400.0
2012-08-17 12:30:00,24.84,24.84,24.77,24.79,32500.0,24.3846,24.3846,24.3159,24.3355,32500.0
2012-08-17 12:40:00,24.79,24.87,24.78,24.86,17100.0,24.3355,24.414,24.3257,24.4042,17100.0
2012-08-17 12:50:00,24.85,24.88,24.8,24.84,138100.0,24.3944,24.4239,24.3453,24.3846,138100.0
2012-08-17 13:00:00,24.84,24.91,24.83,24.91,91200.0,24.3846,24.4533,24.3748,24.4533,91200.0
2012-08-17 13:10:00,24.91,24.91,24.79,24.81,159500.0,24.4533,24.4533,24.3355,24.3551,159500.0
2012-08-17 13:20:00,24.82,24.85,24.78,24.83,95800.0,24.365,24.3944,24.3257,24.3748,95800.0
2012-08-17 13:30:00,24.83,24.86,24.81,24.83,37400.0,24.3748,24.4042,24.3551,24.3748,37400.0
2012-08-17 13:40:00,24.83,24.85,24.81,24.81,18200.0,24.3748,24.3944,24.3551,24.3551,18200.0
2012-08-17 13:50:00,24.81,24.82,24.78,24.8,21300.0,24.3551,24.365,24.3257,24.3453,21300.0
2012-08-17 14:00:00,24.81,24.82,24.8,24.81,21000.0,24.3551,24.365,24.3453,24.3551,21000.0
2012-08-17 14:10:00,24.82,24.84,24.81,24.84,27000.0,24.365,24.3846,24.3551,24.3846,27000.0
2012-08-17 14:20:00,24.83,24.86,24.81,24.83,35500.0,24.3748,24.4042,24.3551,24.3748,35500.0
2012-08-17 14:30:00,24.83,24.84,24.81,24.83,23300.0,24.3748,24.3846,24.3551,24.3748,23300.0
2012-08-17 14:40:00,24.83,24.84,24.82,24.84,18000.0,24.3748,24.3846,24.365,24.3846,18000.0
2012-08-17 14:50:00,24.84,24.87,24.83,24.86,109600.0,24.3846,24.414,24.3748,24.4042,109600.0
2012-08-17 15:00:00,24.86,24.89,24.85,24.88,23000.0,24.4042,24.4337,24.3944,24.4239,23000.0
2012-08-17 15:10:00,24.89,24.91,24.88,24.9,22300.0,24.4337,24.4533,24.4239,24.4435,22300.0
2012-08-17 15:20:00,24.91,24.94,24.9,24.93,30200.0,24.4533,24.4828,24.4435,24.4729,30200.0
2012-08-17 15:30:00,24.94,24.94,24.88,24.89,41300.0,24.4828,24.4828,24.4239,24.4337,41300.0
2012-08-17 15:40:00,24.9,25.0,24.88,24.98,91400.0,24.4435,24.5417,24.4239,24.522,91400.0
2012-08-17 15:50:00,24.98,24.99,24.94,24.97,97300.0,24.522,24.5318,24.4828,24.5122,97300.0
2012-08-20 09:30:00,24.9,24.91,24.85,24.9,30100.0,24.4435,24.4533,24.3944,24.4435,30100.0
2012-08-20 09:40:00,24.9,24.93,24.87,24.87,34900.0,24.4435,24.4729,24.414,24.414,34900.0
2012-08-20 09:50:00,24.83,24.87,24.72,24.75,96600.0,24.3748,24.414,24.2668,24.2962,96600.0
2012-08-20 10:00:00,24.77,24.78,24.69,24.73,17500.0,24.3159,24.3257,24.2373,24.2766,17500.0
2012-08-20 10:10:00,24.72,24.75,24.66,24.72,18000.0,24.2668,24.2962,24.2079,24.2668,18000.0
2012-08-20 10:20:00,24.74,24.74,24.69,24.71,11000.0,24.2864,24.2864,24.2373,24.257,11000.0
2012-08-20 10:30:00,24.71,24.73,24.69,24.7,28500.0,24.257,24.2766,24.2373,24.2472,28500.0
2012-08-20 10:40:00,24.71,24.71,24.68,24.7,8000.0,24.257,24.257,24.2275,24.2472,8000.0
2012-08-20 10:50:00,24.7,24.72,24.67,24.71,8000.0,24.2472,24.2668,24.2177,24.257,8000.0
2012-08-20 11:00:00,24.7,24.73,24.7,24.7,7400.0,24.2472,24.2766,24.2472,24.2472,7400.0
2012-08-20 11:10:00,24.7,24.72,24.69,24.7,21200.0,24.2472,24.2668,24.2373,24.2472,21200.0
2012-08-20 11:20:00,24.7,24.7,24.66,24.68,6600.0,24.2472,24.2472,24.2079,24.2275,6600.0
2012-08-20 11:30:00,24.68,24.7,24.67,24.69,6700.0,24.2275,24.2472,24.2177,24.2373,6700.0
2012-08-20 11:40:00,24.69,24.69,24.67,24.68,10300.0,24.2373,24.2373,24.2177,24.2275,10300.0
2012-08-20 11:50:00,24.68,24.68,24.64,24.66,24800.0,24.2275,24.2275,24.1883,24.2079,24800.0
2012-08-20 12:00:00,24.66,24.67,24.62,24.62,9300.0,24.2079,24.2177,24.1686,24.1686,9300.0
2012-08-20 12:10:00,24.62,24.67,24.62,24.66,9700.0,24.1686,24.2177,24.1686,24.2079,9700.0
2012-08-20 12:20:00,24.66,24.66,24.61,24.61,8200.0,24.2079,24.2079,24.1588,24.1588,8200.0
2012-08-20 12:30:00,24.61,24.62,24.58,24.58,10000.0,24.1588,24.1686,24.1294,24.1294,10000.0
2012-08-20 12:40:00,24.58,24.6,24.58,24.59,11700.0,24.1294,24.149,24.1294,24.1392,11700.0
2012-08-20 12:50:00,24.6,24.6,24.56,24.58,24600.0,24.149,24.149,24.1097,24.1294,24600.0
2012-08-20 13:00:00,24.57,24.61,24.57,24.6,20000.0,24.1195,24.1588,24.1195,24.149,20000.0
2012-08-20 13:10:00,24.6,24.61,24.57,24.58,17100.0,24.149,24.1588,24.1195,24.1294,17100.0
2012-08-20 13:20:00,24.58,24.59,24.56,24.56,22800.0,24.1294,24.1392,24.1097,24.1097,22800.0
2012-08-20 13:30:00,24.56,24.57,24.54,24.55,21200.0,24.1097,24.1195,24.0901,24.0999,21200.0
2012-08-20 13:40:00,24.54,24.59,24.53,24.57,30100.0,24.0901,24.1392,24.0803,24.1195,30100.0
2012-08-20 13:50:00,24.57,24.57,24.54,24.56,17800.0,24.1195,24.1195,24.0901,24.1097,17800.0
2012-08-20 14:00:00,24.56,24.62,24.54,24.62,33700.0,24.1097,24.1686,24.0901,24.1686,33700.0
2012-08-20 14:10:00,24.62,24.67,24.62,24.64,36100.0,24.1686,24.2177,24.1686,24.1883,36100.0
2012-08-20 14:20:00,24.64,24.68,24.64,24.67,16900.0,24.1883,24.2275,24.1883,24.2177,16900.0
2012-08-20 14:30:00,24.66,24.7,24.63,24.64,19400.0,24.2079,24.2472,24.1784,24.1883,19400.0
2012-08-20 14:40:00,24.64,24.66,24.63,24.64,47200.0,24.1883,24.2079,24.1784,24.1883,47200.0
2012-08-20 14:50:00,24.64,24.66,24.64,24.66,6100.0,24.1883,24.2079,24.1883,24.2079,6100.0
2012-08-20 15:00:00,24.66,24.68,24.65,24.68,11700.0,24.2079,24.2275,24.1981,24.2275,11700.0
2012-08-20 15:10:00,24.68,24.68,24.63,24.67,25300.0,24.2275,24.2275,24.1784,24.2177,25300.0
2012-08-20 15:20:00,24.67,24.68,24.65,24.66,17800.0,24.2177,24.2275,24.1981,24.2079,17800.0
2012-08-20 15:30:00,24.66,24.71,24.66,24.7,29000.0,24.2079,24.257,24.2079,24.2472,29000.0
2012-08-20 15:40:00,24.71,24.71,24.66,24.68,36000.0,24.257,24.257,24.2079,24.2275,36000.0
2012-08-20 15:50:00,24.68,24.71,24.65,24.69,77400.0,24.2275,24.257,24.1981,24.2373,77400.0
2012-08-21 09:30:00,24.8,24.91,24.79,24.83,70600.0,24.3453,24.4533,24.3355,24.3748,70600.0
2012-08-21 09:40:00,24.83,24.87,24.79,24.79,33200.0,24.3748,24.414,24.3355,24.3355,33200.0
2012-08-21 09:50:00,24.78,24.83,24.74,24.8,21700.0,24.3257,24.3748,24.2864,24.3453,21700.0
2012-08-21 10:00:00,24.81,24.86,24.81,24.83,35800.0,24.3551,24.4042,24.3551,24.3748,35800.0
2012-08-21 10:10:00,24.83,24.86,24.82,24.83,22000.0,24.3748,24.4042,24.365,24.3748,22000.0
2012-08-21 10:20:00,24.83,24.89,24.82,24.85,43200.0,24.3748,24.4337,24.365,24.3944,43200.0
2012-08-21 10:30:00,24.87,24.92,24.87,24.91,27900.0,24.414,24.4631,24.414,24.4533,27900.0
2012-08-21 10:40:00,24.91,24.92,24.87,24.89,34800.0,24.4533,24.4631,24.414,24.4337,34800.0
2012-08-21 10:50:00,24.9,24.92,24.89,24.91,18000.0,24.4435,24.4631,24.4337,24.4533,18000.0
2012-08-21 11:00:00,24.91,24.95,24.9,24.95,21800.0,24.4533,24.4926,24.4435,24.4926,21800.0
2012-08-21 11:10:00,24.95,24.96,24.91,24.93,34000.0,24.4926,24.5024,24.4533,24.4729,34000.0
2012-08-21 11:20:00,24.93,24.93,24.86,24.87,42500.0,24.4729,24.4729,24.4042,24.414,42500.0
2012-08-21 11:30:00,24.88,24.9,24.85,24.85,12300.0,24.4239,24.4435,24.3944,24.3944,12300.0
2012-08-21 11:40:00,24.84,24.84,24.79,24.81,19800.0,24.3846,24.3846,24.3355,24.3551,19800.0
2012-08-21 11:50:00,24.81,24.85,24.8,24.81,80000.0,24.3551,24.3944,24.3453,24.3551,80000.0
2012-08-21 12:00:00,24.81,24.82,24.77,24.82,13900.0,24.3551,24.365,24.3159,24.365,13900.0
2012-08-21 12:10:00,24.83,24.85,24.79,24.8,13100.0,24.3748,24.3944,24.3355,24.3453,13100.0
2012-08-21 12:20:00,24.8,24.83,24.8,24.82,17000.0,24.3453,24.3748,24.3453,24.365,17000.0
2012-08-21 12:30:00,24.83,24.87,24.83,24.86,19700.0,24.3748,24.414,24.3748,24.4042,19700.0
2012-08-21 12:40:00,24.86,24.87,24.83,24.85,14400.0,24.4042,24.414,24.3748,24.3944,14400.0
2012-08-21 12:50:00,24.85,24.87,24.84,24.84,12700.0,24.3944,24.414,24.3846,24.3846,12700.0
2012-08-21 13:00:00,24.85,24.86,24.84,24.85,15800.0,24.3944,24.4042,24.3846,24.3944,15800.0
2012-08-21 13:10:00,24.84,24.85,24.79,24.83,37900.0,24.3846,24.3944,24.3355,24.3748,37900.0
2012-08-21 13:20:00,24.82,24.82,24.79,24.79,9200.0,24.365,24.365,24.3355,24.3355,9200.0
2012-08-21 13:30:00,24.8,24.8,24.75,24.75,72000.0,24.3453,24.3453,24.2962,24.2962,72000.0
2012-08-21 13:40:00,24.75,24.77,24.73,24.73,26300.0,24.2962,24.3159,24.2766,24.2766,26300.0
2012-08-21 13:50:00,24.73,24.78,24.72,24.78,21000.0,24.2766,24.3257,24.2668,24.3257,21000.0
2012-08-21 14:00:00,24.78,24.79,24.76,24.77,14200.0,24.3257,24.3355,24.3061,24.3159,14200.0
2012-08-21 14:10:00,24.77,24.77,24.75,24.75,18900.0,24.3159,24.3159,24.2962,24.2962,18900.0
2012-08-21 14:20:00,24.75,24.8,24.74,24.78,32100.0,24.2962,24.3453,24.2864,24.3257,32100.0
2012-08-21 14:30:00,24.78,24.8,24.76,24.76,16900.0,24.3257,24.3453,24.3061,24.3061,16900.0
2012-08-21 14:40:00,24.77,24.78,24.75,24.78,14800.0,24.3159,24.3257,24.2962,24.3257,14800.0
2012-08-21 14:50:00,24.78,24.79,24.77,24.79,10700.0,24.3257,24.3355,24.3159,24.3355,10700.0
2012-08-21 15:00:00,24.79,24.8,24.75,24.75,30100.0,24.3355,24.3453,24.2962,24.2962,30100.0
2012-08-21 15:10:00,24.76,24.76,24.71,24.72,55100.0,24.3061,24.3061,24.257,24.2668,55100.0
2012-08-21 15:20:00,24.71,24.74,24.7,24.71,38900.0,24.257,24.2864,24.2472,24.257,38900.0
2012-08-21 15:30:00,24.71,24.74,24.7,24.73,34500.0,24.257,24.2864,24.2472,24.2766,34500.0
2012-08-21 15:40:00,24.74,24.77,24.73,24.74,48200.0,24.2864,24.3159,24.2766,24.2864,48200.0
2012-08-21 15:50:00,24.74,24.76,24.72,24.75,83500.0,24.2864,24.3061,24.2668,24.2962,83500.0
2012-08-22 09:30:00,24.65,24.67,24.45,24.51,46000.0,24.1981,24.2177,24.0017,24.0606,46000.0
2012-08-22 09:40:00,24.53,24.67,24.53,24.66,9100.0,24.0803,24.2177,24.0803,24.2079,9100.0
2012-08-22 09:50:00,24.65,24.65,24.47,24.5,13000.0,24.1981,24.1981,24.0214,24.0508,13000.0
2012-08-22 10:00:00,24.5,24.53,24.45,24.48,35100.0,24.0508,24.0803,24.0017,24.0312,35100.0
2012-08-22 10:10:00,24.46,24.49,24.4,24.47,16900.0,24.0116,24.041,23.9527,24.0214,16900.0
2012-08-22 10:20:00,24.46,24.51,24.46,24.48,8700.0,24.0116,24.0606,24.0116,24.0312,8700.0
2012-08-22 10:30:00,24.49,24.52,24.41,24.45,31700.0,24.041,24.0705,23.9625,24.0017,31700.0
2012-08-22 10:40:00,24.45,24.48,24.44,24.45,28300.0,24.0017,24.0312,23.9919,24.0017,28300.0
2012-08-22 10:50:00,24.44,24.45,24.39,24.4,10300.0,23.9919,24.0017,23.9428,23.9527,10300.0
2012-08-22 11:00:00,24.4,24.43,24.39,24.4,25300.0,23.9527,23.9821,23.9428,23.9527,25300.0
2012-08-22 11:10:00,24.4,24.42,24.39,24.4,18300.0,23.9527,23.9723,23.9428,23.9527,18300.0
2012-08-22 11:20:00,24.4,24.43,24.39,24.41,10100.0,23.9527,23.9821,23.9428,23.9625,10100.0
2012-08-22 11:30:00,24.41,24.43,24.38,24.42,7400.0,23.9625,23.9821,23.933,23.9723,7400.0
2012-08-22 11:40:00,24.42,24.43,24.41,24.41,9500.0,23.9723,23.9821,23.9625,23.9625,9500.0
2012-08-22 11:50:00,24.42,24.43,24.41,24.42,6200.0,23.9723,23.9821,23.9625,23.9723,6200.0
2012-08-22 12:00:00,24.42,24.43,24.36,24.36,17400.0,23.9723,23.9821,23.9134,23.9134,17400.0
2012-08-22 12:10:00,24.35,24.36,24.33,24.33,8500.0,23.9036,23.9134,23.8839,23.8839,8500.0
2012-08-22 12:20:00,24.33,24.35,24.3,24.34,13500.0,23.8839,23.9036,23.8545,23.8938,13500.0
2012-08-22 12:30:00,24.34,24.35,24.3,24.31,19700.0,23.8938,23.9036,23.8545,23.8643,19700.0
2012-08-22 12:40:00,24.3,24.4,24.3,24.36,26200.0,23.8545,23.9527,23.8545,23.9134,26200.0
2012-08-22 12:50:00,24.36,24.36,24.32,24.32,7100.0,23.9134,23.9134,23.8741,23.8741,7100.0
2012-08-22 13:00:00,24.32,24.34,24.3,24.3,16300.0,23.8741,23.8938,23.8545,23.8545,16300.0
2012-08-22 13:10:00,24.3,24.31,24.29,24.31,21200.0,23.8545,23.8643,23.8447,23.8643,21200.0
2012-08-22 13:20:00,24.31,24.35,24.31,24.34,16000.0,23.8643,23.9036,23.8643,23.8938,16000.0
2012-08-22 13:30:00,24.33,24.34,24.3,24.31,11300.0,23.8839,23.8938,23.8545,23.8643,11300.0
2012-08-22 13:40:00,24.3,24.35,24.3,24.33,14600.0,23.8545,23.9036,23.8545,23.8839,14600.0
2012-08-22 13:50:00,24.32,24.35,24.29,24.34,15300.0,23.8741,23.9036,23.8447,23.8938,15300.0
2012-08-22 14:00:00,24.34,24.46,24.34,24.41,30300.0,23.8938,24.0116,23.8938,23.9625,30300.0
2012-08-22 14:10:00,24.41,24.43,24.34,24.37,14100.0,23.9625,23.9821,23.8938,23.9232,14100.0
2012-08-22 14:20:00,24.36,24.38,24.32,24.35,17800.0,23.9134,23.933,23.8741,23.9036,17800.0
2012-08-22 14:30:00,24.35,24.38,24.34,24.38,51300.0,23.9036,23.933,23.8938,23.933,51300.0
2012-08-22 14:40:00,24.37,24.38,24.35,24.37,26500.0,23.9232,23.933,23.9036,23.9232,26500.0
2012-08-22 14:50:00,24.37,24.4,24.36,24.39,14200.0,23.9232,23.9527,23.9134,23.9428,14200.0
2012-08-22 15:00:00,24.39,24.39,24.34,24.36,31100.0,23.9428,23.9428,23.8938,23.9134,31100.0
2012-08-22 15:10:00,24.36,24.4,24.36,24.39,98200.0,23.9134,23.9527,23.9134,23.9428,98200.0
2012-08-22 15:20:00,24.38,24.43,24.38,24.41,66000.0,23.933,23.9821,23.933,23.9625,66000.0
2012-08-22 15:30:00,24.4,24.43,24.31,24.35,51500.0,23.9527,23.9821,23.8643,23.9036,51500.0
2012-08-22 15:40:00,24.34,24.36,24.29,24.31,53200.0,23.8938,23.9134,23.8447,23.8643,53200.0
2012-08-22 15:50:00,24.32,24.34,24.32,24.32,81300.0,23.8741,23.8938,23.8741,23.8741,81300.0
2012-08-23 09:30:00,24.34,24.51,24.34,24.5,28000.0,23.8938,24.0606,23.8938,24.0508,28000.0
2012-08-23 09:40:00,24.5,24.6,24.46,24.5,61400.0,24.0508,24.149,24.0116,24.0508,61400.0
2012-08-23 09:50:00,24.48,24.57,24.43,24.5,31800.0,24.0312,24.1195,23.9821,24.0508,31800.0
2012-08-23 10:00:00,24.5,24.59,24.45,24.51,70700.0,24.0508,24.1392,24.0017,24.0606,70700.0
2012-08-23 10:10:00,24.51,24.55,24.48,24.52,55300.0,24.0606,24.0999,24.0312,24.0705,55300.0
2012-08-23 10:20:00,24.53,24.65,24.53,24.65,32500.0,24.0803,24.1981,24.0803,24.1981,32500.0
2012-08-23 10:30:00,24.64,24.75,24.62,24.74,77500.0,24.1883,24.2962,24.1686,24.2864,77500.0
2012-08-23 10:40:00,24.74,24.75,24.63,24.64,35400.0,24.2864,24.2962,24.1784,24.1883,35400.0
2012-08-23 10:50:00,24.64,24.66,24.58,24.61,41900.0,24.1883,24.2079,24.1294,24.1588,41900.0
2012-08-23 11:00:00,24.61,24.62,24.51,24.55,88800.0,24.1588,24.1686,24.0606,24.0999,88800.0
2012-08-23 11:10:00,24.55,24.55,24.49,24.49,38700.0,24.0999,24.0999,24.041,24.041,38700.0
2012-08-23 11:20:00,24.49,24.51,24.44,24.48,24400.0,24.041,24.0606,23.9919,24.0312,24400.0
2012-08-23 11:30:00,24.49,24.5,24.44,24.48,44100.0,24.041,24.0508,23.9919,24.0312,44100.0
2012-08-23 11:40:00,24.47,24.47,24.41,24.44,17300.0,24.0214,24.0214,23.9625,23.9919,17300.0
2012-08-23 11:50:00,24.44,24.47,24.42,24.47,17700.0,23.9919,24.0214,23.9723,24.0214,17700.0
2012-08-23 12:00:00,24.47,24.47,24.41,24.45,22200.0,24.0214,24.0214,23.9625,24.0017,22200.0
2012-08-23 12:10:00,24.44,24.44,24.41,24.44,13600.0,23.9919,23.9919,23.9625,23.9919,13600.0
2012-08-23 12:20:00,24.44,24.46,24.42,24.43,11400.0,23.9919,24.0116,23.9723,23.9821,11400.0
2012-08-23 12:30:00,24.43,24.45,24.42,24.43,5800.0,23.9821,24.0017,23.9723,23.9821,5800.0
2012-08-23 12:40:00,24.43,24.48,24.39,24.41,19000.0,23.9821,24.0312,23.9428,23.9625,19000.0
2012-08-23 12:50:00,24.41,24.41,24.36,24.38,13600.0,23.9625,23.9625,23.9134,23.933,13600.0
2012-08-23 13:00:00,24.39,24.39,24.34,24.36,11800.0,23.9428,23.9428,23.8938,23.9134,11800.0
2012-08-23 13:10:00,24.36,24.36,24.27,24.3,56600.0,23.9134,23.9134,23.825,23.8545,56600.0
2012-08-23 13:20:00,24.3,24.3,24.24,24.28,33900.0,23.8545,23.8545,23.7956,23.8349,33900.0
2012-08-23 13:30:00,24.28,24.32,24.26,24.26,14800.0,23.8349,23.8741,23.8152,23.8152,14800.0
2012-08-23 13:40:00,24.27,24.35,24.27,24.34,8900.0,23.825,23.9036,23.825,23.8938,8900.0
2012-08-23 13:50:00,24.34,24.35,24.29,24.29,14200.0,23.8938,23.9036,23.8447,23.8447,14200.0
2012-08-23 14:00:00,24.3,24.35,24.3,24.33,22400.0,23.8545,23.9036,23.8545,23.8839,22400.0
2012-08-23 14:10:00,24.34,24.34,24.27,24.27,14900.0,23.8938,23.8938,23.825,23.825,14900.0
2012-08-23 14:20:00,24.27,24.3,24.25,24.26,14600.0,23.825,23.8545,23.8054,23.8152,14600.0
2012-08-23 14:30:00,24.27,24.3,24.26,24.29,13100.0,23.825,23.8545,23.8152,23.8447,13100.0
2012-08-23 14:40:00,24.29,24.37,24.28,24.34,64500.0,23.8447,23.9232,23.8349,23.8938,64500.0
2012-08-23 14:50:00,24.34,24.35,24.29,24.3,30900.0,23.8938,23.9036,23.8447,23.8545,30900.0
2012-08-23 15:00:00,24.31,24.35,24.3,24.35,25900.0,23.8643,23.9036,23.8545,23.9036,25900.0
2012-08-23 15:10:00,24.35,24.36,24.31,24.32,28300.0,23.9036,23.9134,23.8643,23.8741,28300.0
2012-08-23 15:20:00,24.32,24.32,24.26,24.27,31200.0,23.8741,23.8741,23.8152,23.825,31200.0
2012-08-23 15:30:00,24.28,24.33,24.26,24.3,63700.0,23.8349,23.8839,23.8152,23.8545,63700.0
2012-08-23 15:40:00,24.31,24.34,24.29,24.29,47600.0,23.8643,23.8938,23.8447,23.8447,47600.0
2012-08-23 15:50:00,24.29,24.33,24.28,24.3,113000.0,23.8447,23.8839,23.8349,23.8545,113000.0
2012-08-24 09:30:00,24.24,24.33,24.24,24.26,7400.0,23.7956,23.8839,23.7956,23.8152,7400.0
2012-08-24 09:40:00,24.3,24.36,24.25,24.34,21100.0,23.8545,23.9134,23.8054,23.8938,21100.0
2012-08-24 09:50:00,24.33,24.34,24.23,24.23,28100.0,23.8839,23.8938,23.7858,23.7858,28100.0
2012-08-24 10:00:00,24.23,24.3,24.23,24.25,13300.0,23.7858,23.8545,23.7858,23.8054,13300.0
2012-08-24 10:10:00,24.23,24.23,24.11,24.14,28500.0,23.7858,23.7858,23.668,23.6974,28500.0
2012-08-24 10:20:00,24.14,24.14,24.07,24.09,21600.0,23.6974,23.6974,23.6287,23.6483,21600.0
2012-08-24 10:30:00,24.09,24.17,24.06,24.16,34000.0,23.6483,23.7269,23.6189,23.7171,34000.0
2012-08-24 10:40:00,24.16,24.21,24.15,24.17,10500.0,23.7171,23.7661,23.7072,23.7269,10500.0
2012-08-24 10:50:00,24.17,24.19,24.15,24.16,12500.0,23.7269,23.7465,23.7072,23.7171,12500.0
2012-08-24 11:00:00,24.17,24.22,24.15,24.18,23600.0,23.7269,23.776,23.7072,23.7367,23600.0
2012-08-24 11:10:00,24.18,24.31,24.17,24.28,25800.0,23.7367,23.8643,23.7269,23.8349,25800.0
2012-08-24 11:20:00,24.28,24.3,24.25,24.25,11900.0,23.8349,23.8545,23.8054,23.8054,11900.0
2012-08-24 11:30:00,24.26,24.27,24.18,24.19,135400.0,23.8152,23.825,23.7367,23.7465,135400.0
2012-08-24 11:40:00,24.19,24.24,24.17,24.19,33700.0,23.7465,23.7956,23.7269,23.7465,33700.0
2012-08-24 11:50:00,24.2,24.25,24.2,24.22,17000.0,23.7563,23.8054,23.7563,23.776,17000.0
2012-08-24 12:00:00,24.23,24.28,24.22,24.28,14400.0,23.7858,23.8349,23.776,23.8349,14400.0
2012-08-24 12:10:00,24.27,24.28,24.24,24.25,10700.0,23.825,23.8349,23.7956,23.8054,10700.0
2012-08-24 12:20:00,24.25,24.29,24.25,24.27,13400.0,23.8054,23.8447,23.8054,23.825,13400.0
2012-08-24 12:30:00,24.26,24.28,24.25,24.27,7200.0,23.8152,23.8349,23.8054,23.825,7200.0
2012-08-24 12:40:00,24.27,24.29,24.26,24.29,4600.0,23.825,23.8447,23.8152,23.8447,4600.0
2012-08-24 12:50:00,24.29,24.29,24.26,24.26,9100.0,23.8447,23.8447,23.8152,23.8152,9100.0
2012-08-24 13:00:00,24.26,24.28,24.25,24.28,7700.0,23.8152,23.8349,23.8054,23.8349,7700.0
2012-08-24 13:10:00,24.28,24.31,24.28,24.29,7200.0,23.8349,23.8643,23.8349,23.8447,7200.0
2012-08-24 13:20:00,24.3,24.3,24.29,24.3,1700.0,23.8545,23.8545,23.8447,23.8545,1700.0
2012-08-24 13:30:00,24.3,24.33,24.29,24.31,8900.0,23.8545,23.8839,23.8447,23.8643,8900.0
2012-08-24 13:40:00,24.31,24.32,24.28,24.29,23700.0,23.8643,23.8741,23.8349,23.8447,23700.0
2012-08-24 13:50:00,24.3,24.31,24.25,24.26,17400.0,23.8545,23.8643,23.8054,23.8152,17400.0
2012-08-24 14:00:00,24.26,24.27,24.21,24.23,33300.0,23.8152,23.825,23.7661,23.7858,33300.0
2012-08-24 14:10:00,24.23,24.25,24.2,24.21,38600.0,23.7858,23.8054,23.7563,23.7661,38600.0
2012-08-24 14:20:00,24.2,24.21,24.18,24.19,46000.0,23.7563,23.7661,23.7367,23.7465,46000.0
2012-08-24 14:30:00,24.19,24.19,24.14,24.15,15300.0,23.7465,23.7465,23.6974,23.7072,15300.0
2012-08-24 14:40:00,24.16,24.17,24.12,24.14,17700.0,23.7171,23.7269,23.6778,23.6974,17700.0
2012-08-24 14:50:00,24.14,24.17,24.12,24.15,19700.0,23.6974,23.7269,23.6778,23.7072,19700.0
2012-08-24 15:00:00,24.16,24.17,24.13,24.15,42000.0,23.7171,23.7269,23.6876,23.7072,42000.0
2012-08-24 15:10:00,24.15,24.2,24.14,24.2,17500.0,23.7072,23.7563,23.6974,23.7563,17500.0
2012-08-24 15:20:00,24.2,24.2,24.17,24.2,40900.0,23.7563,23.7563,23.7269,23.7563,40900.0
2012-08-24 15:30:00,24.2,24.24,24.18,24.24,83700.0,23.7563,23.7956,23.7367,23.7956,83700.0
2012-08-24 15:40:00,24.23,24.28,24.22,24.23,47700.0,23.7858,23.8349,23.776,23.7858,47700.0
2012-08-24 15:50:00,24.24,24.25,24.18,24.21,107100.0,23.7956,23.8054,23.7367,23.7661,107100.0
2012-08-27 09:30:00,24.32,24.33,24.2,24.24,14600.0,23.8741,23.8839,23.7563,23.7956,14600.0
2012-08-27 09:40:00,24.23,24.23,24.11,24.19,17700.0,23.7858,23.7858,23.668,23.7465,17700.0
2012-08-27 09:50:00,24.18,24.2,24.11,24.11,13000.0,23.7367,23.7563,23.668,23.668,13000.0
2012-08-27 10:00:00,24.1,24.16,24.07,24.14,16200.0,23.6582,23.7171,23.6287,23.6974,16200.0
2012-08-27 10:10:00,24.15,24.16,24.06,24.16,25700.0,23.7072,23.7171,23.6189,23.7171,25700.0
2012-08-27 10:20:00,24.15,24.19,24.12,24.19,29800.0,23.7072,23.7465,23.6778,23.7465,29800.0
2012-08-27 10:30:00,24.19,24.22,24.16,24.19,15900.0,23.7465,23.776,23.7171,23.7465,15900.0
2012-08-27 10:40:00,24.18,24.2,24.17,24.18,24000.0,23.7367,23.7563,23.7269,23.7367,24000.0
2012-08-27 10:50:00,24.18,24.2,24.14,24.18,18200.0,23.7367,23.7563,23.6974,23.7367,18200.0
2012-08-27 11:00:00,24.19,24.23,24.18,24.23,15000.0,23.7465,23.7858,23.7367,23.7858,15000.0
2012-08-27 11:10:00,24.24,24.25,24.19,24.25,31200.0,23.7956,23.8054,23.7465,23.8054,31200.0
2012-08-27 11:20:00,24.24,24.24,24.19,24.22,18100.0,23.7956,23.7956,23.7465,23.776,18100.0
2012-08-27 11:30:00,24.23,24.24,24.21,24.24,11700.0,23.7858,23.7956,23.7661,23.7956,11700.0
2012-08-27 11:40:00,24.23,24.23,24.16,24.19,12100.0,23.7858,23.7858,23.7171,23.7465,12100.0
2012-08-27 11:50:00,24.19,24.19,24.17,24.18,9600.0,23.7465,23.7465,23.7269,23.7367,9600.0
2012-08-27 12:00:00,24.18,24.2,24.18,24.2,5500.0,23.7367,23.7563,23.7367,23.7563,5500.0
2012-08-27 12:10:00,24.21,24.24,24.21,24.22,11000.0,23.7661,23.7956,23.7661,23.776,11000.0
2012-08-27 12:20:00,24.22,24.22,24.16,24.2,7500.0,23.776,23.776,23.7171,23.7563,7500.0
2012-08-27 12:30:00,24.2,24.21,24.14,24.2,79300.0,23.7563,23.7661,23.6974,23.7563,79300.0
2012-08-27 12:40:00,24.21,24.22,24.2,24.21,8100.0,23.7661,23.776,23.7563,23.7661,8100.0
2012-08-27 12:50:00,24.21,24.24,24.21,24.21,21100.0,23.7661,23.7956,23.7661,23.7661,21100.0
2012-08-27 13:00:00,24.2,24.2,24.18,24.2,7800.0,23.7563,23.7563,23.7367,23.7563,7800.0
2012-08-27 13:10:00,24.2,24.23,24.2,24.2,22100.0,23.7563,23.7858,23.7563,23.7563,22100.0
2012-08-27 13:20:00,24.21,24.23,24.2,24.21,21800.0,23.7661,23.7858,23.7563,23.7661,21800.0
2012-08-27 13:30:00,24.2,24.21,24.17,24.17,9100.0,23.7563,23.7661,23.7269,23.7269,9100.0
2012-08-27 13:40:00,24.16,24.2,24.14,24.19,17300.0,23.7171,23.7563,23.6974,23.7465,17300.0
2012-08-27 13:50:00,24.19,24.21,24.17,24.2,9300.0,23.7465,23.7661,23.7269,23.7563,9300.0
2012-08-27 14:00:00,24.2,24.22,24.19,24.2,6700.0,23.7563,23.776,23.7465,23.7563,6700.0
2012-08-27 14:10:00,24.21,24.21,24.18,24.2,8400.0,23.7661,23.7661,23.7367,23.7563,8400.0
2012-08-27 14:20:00,24.21,24.22,24.2,24.21,7000.0,23.7661,23.776,23.7563,23.7661,7000.0
2012-08-27 14:30:00,24.22,24.24,24.21,24.24,15100.0,23.776,23.7956,23.7661,23.7956,15100.0
2012-08-27 14:40:00,24.25,24.26,24.19,24.2,12600.0,23.8054,23.8152,23.7465,23.7563,12600.0
2012-08-27 14:50:00,24.2,24.21,24.17,24.17,21400.0,23.7563,23.7661,23.7269,23.7269,21400.0
2012-08-27 15:00:00,24.18,24.18,24.14,24.15,15500.0,23.7367,23.7367,23.6974,23.7072,15500.0
2012-08-27 15:10:00,24.15,24.15,24.13,24.14,11100.0,23.7072,23.7072,23.6876,23.6974,11100.0
2012-08-27 15:20:00,24.14,24.18,24.12,24.16,23100.0,23.6974,23.7367,23.6778,23.7171,23100.0
2012-08-27 15:30:00,24.15,24.17,24.13,24.14,42700.0,23.7072,23.7269,23.6876,23.6974,42700.0
2012-08-27 15:40:00,24.14,24.16,24.13,24.14,39800.0,23.6974,23.7171,23.6876,23.6974,39800.0
2012-08-27 15:50:00,24.14,24.14,24.1,24.13,108600.0,23.6974,23.6974,23.6582,23.6876,108600.0
2012-08-28 09:30:00,24.17,24.6,24.11,24.36,82300.0,23.7269,24.149,23.668,23.9134,82300.0
2012-08-28 09:40:00,24.37,24.55,24.37,24.53,86400.0,23.9232,24.0999,23.9232,24.0803,86400.0
2012-08-28 09:50:00,24.54,24.6,24.28,24.29,76200.0,24.0901,24.149,23.8349,23.8447,76200.0
2012-08-28 10:00:00,24.28,24.31,24.2,24.2,49900.0,23.8349,23.8643,23.7563,23.7563,49900.0
2012-08-28 10:10:00,24.21,24.21,24.12,24.16,59400.0,23.7661,23.7661,23.6778,23.7171,59400.0
2012-08-28 10:20:00,24.17,24.35,24.17,24.33,33200.0,23.7269,23.9036,23.7269,23.8839,33200.0
2012-08-28 10:30:00,24.33,24.43,24.33,24.41,50600.0,23.8839,23.9821,23.8839,23.9625,50600.0
2012-08-28 10:40:00,24.4,24.4,24.33,24.33,31500.0,23.9527,23.9527,23.8839,23.8839,31500.0
2012-08-28 10:50:00,24.34,24.37,24.26,24.28,29100.0,23.8938,23.9232,23.8152,23.8349,29100.0
2012-08-28 11:00:00,24.28,24.34,24.27,24.34,9500.0,23.8349,23.8938,23.825,23.8938,9500.0
2012-08-28 11:10:00,24.33,24.33,24.25,24.29,10500.0,23.8839,23.8839,23.8054,23.8447,10500.0
2012-08-28 11:20:00,24.28,24.28,24.23,24.25,10000.0,23.8349,23.8349,23.7858,23.8054,10000.0
2012-08-28 11:30:00,24.25,24.28,24.22,24.26,13600.0,23.8054,23.8349,23.776,23.8152,13600.0
2012-08-28 11:40:00,24.26,24.27,24.22,24.26,10100.0,23.8152,23.825,23.776,23.8152,10100.0
2012-08-28 11:50:00,24.26,24.3,24.25,24.3,10000.0,23.8152,23.8545,23.8054,23.8545,10000.0
2012-08-28 12:00:00,24.3,24.35,24.3,24.35,19600.0,23.8545,23.9036,23.8545,23.9036,19600.0
2012-08-28 12:10:00,24.34,24.35,24.32,24.33,23800.0,23.8938,23.9036,23.8741,23.8839,23800.0
2012-08-28 12:20:00,24.32,24.35,24.31,24.34,16900.0,23.8741,23.9036,23.8643,23.8938,16900.0
2012-08-28 12:30:00,24.34,24.37,24.32,24.32,32200.0,23.8938,23.9232,23.8741,23.8741,32200.0
2012-08-28 12:40:00,24.33,24.38,24.32,24.35,27900.0,23.8839,23.933,23.8741,23.9036,27900.0
2012-08-28 12:50:00,24.35,24.36,24.32,24.36,16700.0,23.9036,23.9134,23.8741,23.9134,16700.0
2012-08-28 13:00:00,24.37,24.38,24.33,24.36,32400.0,23.9232,23.933,23.8839,23.9134,32400.0
2012-08-28 13:10:00,24.36,24.38,24.35,24.37,15900.0,23.9134,23.933,23.9036,23.9232,15900.0
2012-08-28 13:20:00,24.37,24.38,24.34,24.34,17900.0,23.9232,23.933,23.8938,23.8938,17900.0
2012-08-28 13:30:00,24.34,24.36,24.33,24.34,20700.0,23.8938,23.9134,23.8839,23.8938,20700.0
2012-08-28 13:40:00,24.35,24.35,24.32,24.33,12200.0,23.9036,23.9036,23.8741,23.8839,12200.0
2012-08-28 13:50:00,24.32,24.33,24.29,24.29,21900.0,23.8741,23.8839,23.8447,23.8447,21900.0
2012-08-28 14:00:00,24.29,24.31,24.27,24.29,25500.0,23.8447,23.8643,23.825,23.8447,25500.0
2012-08-28 14:10:00,24.29,24.31,24.27,24.29,25000.0,23.8447,23.8643,23.825,23.8447,25000.0
2012-08-28 14:20:00,24.3,24.3,24.22,24.23,36400.0,23.8545,23.8545,23.776,23.7858,36400.0
2012-08-28 14:30:00,24.24,24.24,24.19,24.19,16500.0,23.7956,23.7956,23.7465,23.7465,16500.0
2012-08-28 14:40:00,24.19,24.2,24.18,24.19,14400.0,23.7465,23.7563,23.7367,23.7465,14400.0
2012-08-28 14:50:00,24.2,24.24,24.19,24.24,20400.0,23.7563,23.7956,23.7465,23.7956,20400.0
2012-08-28 15:00:00,24.24,24.26,24.23,24.25,19100.0,23.7956,23.8152,23.7858,23.8054,19100.0
2012-08-28 15:10:00,24.24,24.29,24.23,24.23,27800.0,23.7956,23.8447,23.7858,23.7858,27800.0
2012-08-28 15:20:00,24.24,24.25,24.2,24.22,43600.0,23.7956,23.8054,23.7563,23.776,43600.0
2012-08-28 15:30:00,24.23,24.26,24.21,24.25,53500.0,23.7858,23.8152,23.7661,23.8054,53500.0
2012-08-28 15:40:00,24.25,24.26,24.23,24.23,27000.0,23.8054,23.8152,23.7858,23.7858,27000.0
2012-08-28 15:50:00,24.23,24.24,24.2,24.21,64800.0,23.7858,23.7956,23.7563,23.7661,64800.0
2012-08-29 09:30:00,24.24,24.37,24.15,24.21,64900.0,23.7956,23.9232,23.7072,23.7661,64900.0
2012-08-29 09:40:00,24.21,24.21,24.1,24.1,22500.0,23.7661,23.7661,23.6582,23.6582,22500.0
2012-08-29 09:50:00,24.11,24.18,24.07,24.07,40900.0,23.668,23.7367,23.6287,23.6287,40900.0
2012-08-29 10:00:00,24.07,24.13,24.06,24.09,62900.0,23.6287,23.6876,23.6189,23.6483,62900.0
2012-08-29 10:10:00,24.1,24.17,24.09,24.12,35700.0,23.6582,23.7269,23.6483,23.6778,35700.0
2012-08-29 10:20:00,24.12,24.14,24.1,24.11,18200.0,23.6778,23.6974,23.6582,23.668,18200.0
2012-08-29 10:30:00,24.12,24.12,24.03,24.03,26700.0,23.6778,23.6778,23.5894,23.5894,26700.0
2012-08-29 10:40:00,24.04,24.04,23.99,23.99,27700.0,23.5993,23.5993,23.5502,23.5502,27700.0
2012-08-29 10:50:00,23.99,23.99,23.91,23.95,24000.0,23.5502,23.5502,23.4716,23.5109,24000.0
2012-08-29 11:00:00,23.95,23.97,23.94,23.96,8500.0,23.5109,23.5305,23.5011,23.5207,8500.0
2012-08-29 11:10:00,23.95,23.98,23.92,23.92,34300.0,23.5109,23.5404,23.4815,23.4815,34300.0
2012-08-29 11:20:00,23.92,23.96,23.85,23.86,60500.0,23.4815,23.5207,23.4127,23.4226,60500.0
2012-08-29 11:30:00,23.87,23.94,23.87,23.92,23200.0,23.4324,23.5011,23.4324,23.4815,23200.0
2012-08-29 11:40:00,23.93,23.95,23.91,23.91,14700.0,23.4913,23.5109,23.4716,23.4716,14700.0
2012-08-29 11:50:00,23.91,23.93,23.88,23.88,25800.0,23.4716,23.4913,23.4422,23.4422,25800.0
2012-08-29 12:00:00,23.88,23.92,23.88,23.91,16300.0,23.4422,23.4815,23.4422,23.4716,16300.0
2012-08-29 12:10:00,23.91,23.94,23.9,23.91,35300.0,23.4716,23.5011,23.4618,23.4716,35300.0
2012-08-29 12:20:00,23.92,23.97,23.9,23.97,24000.0,23.4815,23.5305,23.4618,23.5305,24000.0
2012-08-29 12:30:00,23.97,24.0,23.96,24.0,27900.0,23.5305,23.56,23.5207,23.56,27900.0
2012-08-29 12:40:00,24.0,24.01,23.94,23.94,32700.0,23.56,23.5698,23.5011,23.5011,32700.0
2012-08-29 12:50:00,23.95,23.95,23.89,23.89,14100.0,23.5109,23.5109,23.452,23.452,14100.0
2012-08-29 13:00:00,23.9,23.92,23.89,23.91,17600.0,23.4618,23.4815,23.452,23.4716,17600.0
2012-08-29 13:10:00,23.92,23.95,23.91,23.94,28900.0,23.4815,23.5109,23.4716,23.5011,28900.0
2012-08-29 13:20:00,23.94,23.97,23.91,23.92,30900.0,23.5011,23.5305,23.4716,23.4815,30900.0
2012-08-29 13:30:00,23.92,23.96,23.92,23.96,17300.0,23.4815,23.5207,23.4815,23.5207,17300.0
2012-08-29 13:40:00,23.96,24.0,23.96,23.98,20500.0,23.5207,23.56,23.5207,23.5404,20500.0
2012-08-29 13:50:00,23.98,24.0,23.97,24.0,14600.0,23.5404,23.56,23.5305,23.56,14600.0
2012-08-29 14:00:00,24.0,24.0,23.99,24.0,9300.0,23.56,23.56,23.5502,23.56,9300.0
2012-08-29 14:10:00,24.0,24.01,23.99,24.0,22300.0,23.56,23.5698,23.5502,23.56,22300.0
2012-08-29 14:20:00,24.0,24.0,23.99,24.0,8900.0,23.56,23.56,23.5502,23.56,8900.0
2012-08-29 14:30:00,24.0,24.0,23.96,23.97,18900.0,23.56,23.56,23.5207,23.5305,18900.0
2012-08-29 14:40:00,23.98,24.0,23.95,23.95,19100.0,23.5404,23.56,23.5109,23.5109,19100.0
2012-08-29 14:50:00,23.95,23.95,23.93,23.95,22000.0,23.5109,23.5109,23.4913,23.5109,22000.0
2012-08-29 15:00:00,23.95,23.95,23.88,23.88,37100.0,23.5109,23.5109,23.4422,23.4422,37100.0
2012-08-29 15:10:00,23.88,23.89,23.83,23.83,42400.0,23.4422,23.452,23.3931,23.3931,42400.0
2012-08-29 15:20:00,23.84,23.91,23.83,23.91,25000.0,23.4029,23.4716,23.3931,23.4716,25000.0
2012-08-29 15:30:00,23.91,23.91,23.89,23.9,21300.0,23.4716,23.4716,23.452,23.4618,21300.0
2012-08-29 15:40:00,23.9,23.92,23.89,23.89,64400.0,23.4618,23.4815,23.452,23.452,64400.0
2012-08-29 15:50:00,23.9,23.91,23.89,23.91,116100.0,23.4618,23.4716,23.452,23.4716,116100.0
2012-08-30 09:30:00,23.77,23.82,23.73,23.74,16200.0,23.3342,23.3833,23.2949,23.3048,16200.0
2012-08-30 09:40:00,23.74,23.83,23.74,23.77,13600.0,23.3048,23.3931,23.3048,23.3342,13600.0
2012-08-30 09:50:00,23.75,23.8,23.71,23.71,29500.0,23.3146,23.3637,23.2753,23.2753,29500.0
2012-08-30 10:00:00,23.71,23.74,23.68,23.68,25400.0,23.2753,23.3048,23.2459,23.2459,25400.0
2012-08-30 10:10:00,23.68,23.71,23.66,23.66,15600.0,23.2459,23.2753,23.2262,23.2262,15600.0
2012-08-30 10:20:00,23.67,23.67,23.64,23.65,7300.0,23.236,23.236,23.2066,23.2164,7300.0
2012-08-30 10:30:00,23.65,23.67,23.59,23.59,16500.0,23.2164,23.236,23.1575,23.1575,16500.0
2012-08-30 10:40:00,23.6,23.64,23.59,23.62,21200.0,23.1673,23.2066,23.1575,23.187,21200.0
2012-08-30 10:50:00,23.62,23.62,23.56,23.59,20200.0,23.187,23.187,23.1281,23.1575,20200.0
2012-08-30 11:00:00,23.59,23.63,23.59,23.62,5400.0,23.1575,23.1968,23.1575,23.187,5400.0
2012-08-30 11:10:00,23.63,23.65,23.61,23.65,20300.0,23.1968,23.2164,23.1771,23.2164,20300.0
2012-08-30 11:20:00,23.65,23.68,23.64,23.66,34300.0,23.2164,23.2459,23.2066,23.2262,34300.0
2012-08-30 11:30:00,23.67,23.67,23.63,23.66,4000.0,23.236,23.236,23.1968,23.2262,4000.0
2012-08-30 11:40:00,23.66,23.68,23.64,23.65,3900.0,23.2262,23.2459,23.2066,23.2164,3900.0
2012-08-30 11:50:00,23.65,23.67,23.63,23.63,9500.0,23.2164,23.236,23.1968,23.1968,9500.0
2012-08-30 12:00:00,23.63,23.64,23.63,23.64,5500.0,23.1968,23.2066,23.1968,23.2066,5500.0
2012-08-30 12:10:00,23.63,23.65,23.63,23.63,3500.0,23.1968,23.2164,23.1968,23.1968,3500.0
2012-08-30 12:20:00,23.64,23.65,23.61,23.62,6700.0,23.2066,23.2164,23.1771,23.187,6700.0
2012-08-30 12:30:00,23.62,23.66,23.62,23.64,4300.0,23.187,23.2262,23.187,23.2066,4300.0
2012-08-30 12:40:00,23.64,23.66,23.64,23.64,6200.0,23.2066,23.2262,23.2066,23.2066,6200.0
2012-08-30 12:50:00,23.65,23.68,23.64,23.67,4900.0,23.2164,23.2459,23.2066,23.236,4900.0
2012-08-30 13:00:00,23.68,23.7,23.66,23.7,8300.0,23.2459,23.2655,23.2262,23.2655,8300.0
2012-08-30 13:10:00,23.69,23.7,23.66,23.67,10200.0,23.2557,23.2655,23.2262,23.236,10200.0
2012-08-30 13:20:00,23.68,23.7,23.65,23.68,9100.0,23.2459,23.2655,23.2164,23.2459,9100.0
2012-08-30 13:30:00,23.69,23.7,23.67,23.68,4800.0,23.2557,23.2655,23.236,23.2459,4800.0
2012-08-30 13:40:00,23.68,23.69,23.64,23.64,23200.0,23.2459,23.2557,23.2066,23.2066,23200.0
2012-08-30 13:50:00,23.64,23.65,23.63,23.64,5900.0,23.2066,23.2164,23.1968,23.2066,5900.0
2012-08-30 14:00:00,23.65,23.65,23.64,23.65,14300.0,23.2164,23.2164,23.2066,23.2164,14300.0
2012-08-30 14:10:00,23.64,23.65,23.62,23.62,12900.0,23.2066,23.2164,23.187,23.187,12900.0
2012-08-30 14:20:00,23.63,23.64,23.63,23.64,9100.0,23.1968,23.2066,23.1968,23.2066,9100.0
2012-08-30 14:30:00,23.64,23.65,23.61,23.62,12200.0,23.2066,23.2164,23.1771,23.187,12200.0
2012-08-30 14:40:00,23.62,23.64,23.62,23.63,11000.0,23.187,23.2066,23.187,23.1968,11000.0
2012-08-30 14:50:00,23.63,23.65,23.63,23.64,8400.0,23.1968,23.2164,23.1968,23.2066,8400.0
2012-08-30 15:00:00,23.65,23.65,23.63,23.63,11700.0,23.2164,23.2164,23.1968,23.1968,11700.0
2012-08-30 15:10:00,23.64,23.65,23.63,23.63,12600.0,23.2066,23.2164,23.1968,23.1968,12600.0
2012-08-30 15:20:00,23.63,23.64,23.61,23.62,26100.0,23.1968,23.2066,23.1771,23.187,26100.0
2012-08-30 15:30:00,23.62,23.64,23.62,23.63,18700.0,23.187,23.2066,23.187,23.1968,18700.0
2012-08-30 15:40:00,23.63,23.64,23.58,23.6,40600.0,23.1968,23.2066,23.1477,23.1673,40600.0
2012-08-30 15:50:00,23.6,23.61,23.57,23.61,76200.0,23.1673,23.1771,23.1379,23.1771,76200.0
2012-08-31 09:30:00,23.77,23.93,23.72,23.91,43300.0,23.3342,23.4913,23.2851,23.4716,43300.0
2012-08-31 09:40:00,23.9,24.02,23.89,23.95,35200.0,23.4618,23.5796,23.452,23.5109,35200.0
2012-08-31 09:50:00,23.95,24.09,23.93,24.09,34200.0,23.5109,23.6483,23.4913,23.6483,34200.0
2012-08-31 10:00:00,24.09,24.1,23.88,23.94,71200.0,23.6483,23.6582,23.4422,23.5011,71200.0
2012-08-31 10:10:00,23.93,24.04,23.89,24.01,49800.0,23.4913,23.5993,23.452,23.5698,49800.0
2012-08-31 10:20:00,24.01,24.06,24.0,24.01,27000.0,23.5698,23.6189,23.56,23.5698,27000.0
2012-08-31 10:30:00,24.01,24.1,24.01,24.03,39000.0,23.5698,23.6582,23.5698,23.5894,39000.0
2012-08-31 10:40:00,24.03,24.1,24.03,24.04,47400.0,23.5894,23.6582,23.5894,23.5993,47400.0
2012-08-31 10:50:00,24.04,24.1,24.03,24.08,52800.0,23.5993,23.6582,23.5894,23.6385,52800.0
2012-08-31 11:00:00,24.08,24.16,24.02,24.04,118600.0,23.6385,23.7171,23.5796,23.5993,118600.0
2012-08-31 11:10:00,24.04,24.04,23.93,23.93,19700.0,23.5993,23.5993,23.4913,23.4913,19700.0
2012-08-31 11:20:00,23.93,23.98,23.9,23.96,65000.0,23.4913,23.5404,23.4618,23.5207,65000.0
2012-08-31 11:30:00,23.96,24.01,23.96,24.01,20700.0,23.5207,23.5698,23.5207,23.5698,20700.0
2012-08-31 11:40:00,24.0,24.0,23.97,23.99,29500.0,23.56,23.56,23.5305,23.5502,29500.0
2012-08-31 11:50:00,23.99,24.01,23.97,23.99,54900.0,23.5502,23.5698,23.5305,23.5502,54900.0
2012-08-31 12:00:00,23.99,24.0,23.95,23.95,41600.0,23.5502,23.56,23.5109,23.5109,41600.0
2012-08-31 12:10:00,23.95,23.95,23.9,23.91,21700.0,23.5109,23.5109,23.4618,23.4716,21700.0
2012-08-31 12:20:00,23.91,23.94,23.89,23.94,27100.0,23.4716,23.5011,23.452,23.5011,27100.0
2012-08-31 12:30:00,23.94,24.0,23.93,23.95,36100.0,23.5011,23.56,23.4913,23.5109,36100.0
2012-08-31 12:40:00,23.94,23.97,23.94,23.95,25300.0,23.5011,23.5305,23.5011,23.5109,25300.0
2012-08-31 12:50:00,23.95,24.0,23.95,23.99,33300.0,23.5109,23.56,23.5109,23.5502,33300.0
2012-08-31 13:00:00,23.98,24.0,23.97,23.98,15000.0,23.5404,23.56,23.5305,23.5404,15000.0
2012-08-31 13:10:00,23.98,23.98,23.87,23.87,51100.0,23.5404,23.5404,23.4324,23.4324,51100.0
2012-08-31 13:20:00,23.88,23.92,23.87,23.89,36000.0,23.4422,23.4815,23.4324,23.452,36000.0
2012-08-31 13:30:00,23.89,23.92,23.89,23.9,19700.0,23.452,23.4815,23.452,23.4618,19700.0
2012-08-31 13:40:00,23.9,23.92,23.89,23.9,31800.0,23.4618,23.4815,23.452,23.4618,31800.0
2012-08-31 13:50:00,23.91,23.96,23.9,23.94,27100.0,23.4716,23.5207,23.4618,23.5011,27100.0
2012-08-31 14:00:00,23.94,23.96,23.93,23.96,21300.0,23.5011,23.5207,23.4913,23.5207,21300.0
2012-08-31 14:10:00,23.96,24.0,23.95,23.99,20800.0,23.5207,23.56,23.5109,23.5502,20800.0
2012-08-31 14:20:00,23.99,24.02,23.98,24.02,30000.0,23.5502,23.5796,23.5404,23.5796,30000.0
2012-08-31 14:30:00,24.02,24.02,24.0,24.02,28200.0,23.5796,23.5796,23.56,23.5796,28200.0
2012-08-31 14:40:00,24.01,24.06,24.0,24.05,79600.0,23.5698,23.6189,23.56,23.6091,79600.0
2012-08-31 14:50:00,24.06,24.08,24.05,24.07,21300.0,23.6189,23.6385,23.6091,23.6287,21300.0
2012-08-31 15:00:00,24.07,24.07,24.03,24.05,44700.0,23.6287,23.6287,23.5894,23.6091,44700.0
2012-08-31 15:10:00,24.05,24.09,24.05,24.08,48400.0,23.6091,23.6483,23.6091,23.6385,48400.0
2012-08-31 15:20:00,24.09,24.1,24.08,24.08,74900.0,23.6483,23.6582,23.6385,23.6385,74900.0
2012-08-31 15:30:00,24.08,24.09,23.99,24.0,67100.0,23.6385,23.6483,23.5502,23.56,67100.0
2012-08-31 15:40:00,24.0,24.01,23.95,23.96,91900.0,23.56,23.5698,23.5109,23.5207,91900.0
2012-08-31 15:50:00,23.96,24.05,23.96,24.01,158600.0,23.5207,23.6091,23.5207,23.5698,158600.0
2012-09-04 09:30:00,23.98,24.08,23.89,24.07,23300.0,23.5404,23.6385,23.452,23.6287,23300.0
2012-09-04 09:40:00,24.06,24.1,24.02,24.09,45500.0,23.6189,23.6582,23.5796,23.6483,45500.0
2012-09-04 09:50:00,24.1,24.13,24.06,24.1,36400.0,23.6582,23.6876,23.6189,23.6582,36400.0
2012-09-04 10:00:00,24.1,24.14,24.0,24.01,42000.0,23.6582,23.6974,23.56,23.5698,42000.0
2012-09-04 10:10:00,24.0,24.0,23.94,23.95,22800.0,23.56,23.56,23.5011,23.5109,22800.0
2012-09-04 10:20:00,23.94,24.03,23.93,24.02,39200.0,23.5011,23.5894,23.4913,23.5796,39200.0
2012-09-04 10:30:00,24.02,24.07,23.99,24.04,40600.0,23.5796,23.6287,23.5502,23.5993,40600.0
2012-09-04 10:40:00,24.04,24.04,23.99,24.02,29600.0,23.5993,23.5993,23.5502,23.5796,29600.0
2012-09-04 10:50:00,24.03,24.03,23.95,23.99,28700.0,23.5894,23.5894,23.5109,23.5502,28700.0
2012-09-04 11:00:00,23.99,24.01,23.96,23.96,23000.0,23.5502,23.5698,23.5207,23.5207,23000.0
2012-09-04 11:10:00,23.96,24.02,23.96,24.01,31600.0,23.5207,23.5796,23.5207,23.5698,31600.0
2012-09-04 11:20:00,24.01,24.04,24.0,24.02,18000.0,23.5698,23.5993,23.56,23.5796,18000.0
2012-09-04 11:30:00,24.02,24.03,24.0,24.01,23200.0,23.5796,23.5894,23.56,23.5698,23200.0
2012-09-04 11:40:00,24.01,24.01,23.96,23.99,24400.0,23.5698,23.5698,23.5207,23.5502,24400.0
2012-09-04 11:50:00,24.0,24.01,23.96,23.99,39600.0,23.56,23.5698,23.5207,23.5502,39600.0
2012-09-04 12:00:00,23.99,23.99,23.94,23.97,16200.0,23.5502,23.5502,23.5011,23.5305,16200.0
2012-09-04 12:10:00,23.97,23.99,23.94,23.94,12100.0,23.5305,23.5502,23.5011,23.5011,12100.0
2012-09-04 12:20:00,23.95,23.98,23.95,23.96,19300.0,23.5109,23.5404,23.5109,23.5207,19300.0
2012-09-04 12:30:00,23.95,23.97,23.92,23.96,19000.0,23.5109,23.5305,23.4815,23.5207,19000.0
2012-09-04 12:40:00,23.96,23.98,23.94,23.94,12800.0,23.5207,23.5404,23.5011,23.5011,12800.0
2012-09-04 12:50:00,23.94,23.98,23.91,23.98,18800.0,23.5011,23.5404,23.4716,23.5404,18800.0
2012-09-04 13:00:00,23.98,24.0,23.96,23.99,14000.0,23.5404,23.56,23.5207,23.5502,14000.0
2012-09-04 13:10:00,23.99,24.0,23.98,23.98,17600.0,23.5502,23.56,23.5404,23.5404,17600.0
2012-09-04 13:20:00,23.98,23.99,23.96,23.99,16700.0,23.5404,23.5502,23.5207,23.5502,16700.0
2012-09-04 13:30:00,23.99,24.0,23.96,23.98,12300.0,23.5502,23.56,23.5207,23.5404,12300.0
2012-09-04 13:40:00,23.97,23.98,23.95,23.96,16900.0,23.5305,23.5404,23.5109,23.5207,16900.0
2012-09-04 13:50:00,23.96,23.96,23.93,23.93,21900.0,23.5207,23.5207,23.4913,23.4913,21900.0
2012-09-04 14:00:00,23.94,24.01,23.94,24.01,42800.0,23.5011,23.5698,23.5011,23.5698,42800.0
2012-09-04 14:10:00,24.01,24.04,24.0,24.04,13500.0,23.5698,23.5993,23.56,23.5993,13500.0
2012-09-04 14:20:00,24.04,24.09,24.04,24.09,28600.0,23.5993,23.6483,23.5993,23.6483,28600.0
2012-09-04 14:30:00,24.09,24.23,24.09,24.2,38900.0,23.6483,23.7858,23.6483,23.7563,38900.0
2012-09-04 14:40:00,24.2,24.2,24.13,24.16,25700.0,23.7563,23.7563,23.6876,23.7171,25700.0
2012-09-04 14:50:00,24.15,24.17,24.13,24.14,34100.0,23.7072,23.7269,23.6876,23.6974,34100.0
2012-09-04 15:00:00,24.15,24.15,24.12,24.14,22300.0,23.7072,23.7072,23.6778,23.6974,22300.0
2012-09-04 15:10:00,24.15,24.15,24.1,24.1,27100.0,23.7072,23.7072,23.6582,23.6582,27100.0
2012-09-04 15:20:00,24.11,24.14,24.1,24.13,59400.0,23.668,23.6974,23.6582,23.6876,59400.0
2012-09-04 15:30:00,24.14,24.15,24.1,24.1,74800.0,23.6974,23.7072,23.6582,23.6582,74800.0
2012-09-04 15:40:00,24.11,24.12,24.08,24.12,90600.0,23.668,23.6778,23.6385,23.6778,90600.0
2012-09-04 15:50:00,24.12,24.13,24.06,24.07,98200.0,23.6778,23.6876,23.6189,23.6287,98200.0
2012-09-05 09:30:00,24.06,24.1,23.97,24.01,23700.0,23.6189,23.6582,23.5305,23.5698,23700.0
2012-09-05 09:40:00,24.02,24.02,23.95,23.99,13400.0,23.5796,23.5796,23.5109,23.5502,13400.0
2012-09-05 09:50:00,24.0,24.03,23.97,23.99,9500.0,23.56,23.5894,23.5305,23.5502,9500.0
2012-09-05 10:00:00,23.97,24.0,23.92,23.94,11600.0,23.5305,23.56,23.4815,23.5011,11600.0
2012-09-05 10:10:00,23.95,24.0,23.94,23.97,17700.0,23.5109,23.56,23.5011,23.5305,17700.0
2012-09-05 10:20:00,23.96,24.06,23.96,24.05,15400.0,23.5207,23.6189,23.5207,23.6091,15400.0
2012-09-05 10:30:00,24.06,24.1,24.02,24.05,38000.0,23.6189,23.6582,23.5796,23.6091,38000.0
2012-09-05 10:40:00,24.06,24.07,23.99,23.99,23100.0,23.6189,23.6287,23.5502,23.5502,23100.0
2012-09-05 10:50:00,23.98,24.01,23.96,23.96,21800.0,23.5404,23.5698,23.5207,23.5207,21800.0
2012-09-05 11:00:00,23.96,24.02,23.94,24.01,18400.0,23.5207,23.5796,23.5011,23.5698,18400.0
2012-09-05 11:10:00,24.01,24.06,24.0,24.04,23000.0,23.5698,23.6189,23.56,23.5993,23000.0
2012-09-05 11:20:00,24.04,24.06,23.97,24.05,40300.0,23.5993,23.6189,23.5305,23.6091,40300.0
2012-09-05 11:30:00,24.05,24.06,24.04,24.04,40100.0,23.6091,23.6189,23.5993,23.5993,40100.0
2012-09-05 11:40:00,24.04,24.04,24.0,24.0,9600.0,23.5993,23.5993,23.56,23.56,9600.0
2012-09-05 11:50:00,24.01,24.02,24.0,24.02,14100.0,23.5698,23.5796,23.56,23.5796,14100.0
2012-09-05 12:00:00,24.02,24.07,24.0,24.07,24500.0,23.5796,23.6287,23.56,23.6287,24500.0
2012-09-05 12:10:00,24.07,24.11,24.07,24.11,16200.0,23.6287,23.668,23.6287,23.668,16200.0
2012-09-05 12:20:00,24.1,24.15,24.1,24.15,17200.0,23.6582,23.7072,23.6582,23.7072,17200.0
2012-09-05 12:30:00,24.15,24.17,24.13,24.14,18000.0,23.7072,23.7269,23.6876,23.6974,18000.0
2012-09-05 12:40:00,24.14,24.14,24.12,24.12,11000.0,23.6974,23.6974,23.6778,23.6778,11000.0
2012-09-05 12:50:00,24.12,24.12,24.09,24.09,15300.0,23.6778,23.6778,23.6483,23.6483,15300.0
2012-09-05 13:00:00,24.09,24.1,24.09,24.1,7200.0,23.6483,23.6582,23.6483,23.6582,7200.0
2012-09-05 13:10:00,24.1,24.1,24.07,24.07,11700.0,23.6582,23.6582,23.6287,23.6287,11700.0
2012-09-05 13:20:00,24.07,24.07,24.02,24.03,15900.0,23.6287,23.6287,23.5796,23.5894,15900.0
2012-09-05 13:30:00,24.02,24.02,23.96,23.96,13400.0,23.5796,23.5796,23.5207,23.5207,13400.0
2012-09-05 13:40:00,23.96,23.96,23.93,23.96,16500.0,23.5207,23.5207,23.4913,23.5207,16500.0
2012-09-05 13:50:00,23.96,24.01,23.94,24.01,17500.0,23.5207,23.5698,23.5011,23.5698,17500.0
2012-09-05 14:00:00,24.0,24.02,23.98,24.02,16200.0,23.56,23.5796,23.5404,23.5796,16200.0
2012-09-05 14:10:00,24.02,24.03,23.99,24.02,14100.0,23.5796,23.5894,23.5502,23.5796,14100.0
2012-09-05 14:20:00,24.02,24.06,24.02,24.06,12000.0,23.5796,23.6189,23.5796,23.6189,12000.0
2012-09-05 14:30:00,24.06,24.1,24.04,24.1,15100.0,23.6189,23.6582,23.5993,23.6582,15100.0
2012-09-05 14:40:00,24.09,24.1,24.06,24.07,19000.0,23.6483,23.6582,23.6189,23.6287,19000.0
2012-09-05 14:50:00,24.08,24.1,24.08,24.1,14400.0,23.6385,23.6582,23.6385,23.6582,14400.0
2012-09-05 15:00:00,24.09,24.09,24.04,24.05,25900.0,23.6483,23.6483,23.5993,23.6091,25900.0
2012-09-05 15:10:00,24.06,24.07,24.02,24.03,29300.0,23.6189,23.6287,23.5796,23.5894,29300.0
2012-09-05 15:20:00,24.03,24.04,24.01,24.03,33400.0,23.5894,23.5993,23.5698,23.5894,33400.0
2012-09-05 15:30:00,24.02,24.03,23.99,24.03,66400.0,23.5796,23.5894,23.5502,23.5894,66400.0
2012-09-05 15:40:00,24.03,24.06,24.01,24.03,53600.0,23.5894,23.6189,23.5698,23.5894,53600.0
2012-09-05 15:50:00,24.03,24.03,24.01,24.01,93600.0,23.5894,23.5894,23.5698,23.5698,93600.0
2012-09-06 09:30:00,24.21,24.38,24.21,24.37,47800.0,23.7661,23.933,23.7661,23.9232,47800.0
2012-09-06 09:40:00,24.36,24.41,24.31,24.41,12400.0,23.9134,23.9625,23.8643,23.9625,12400.0
2012-09-06 09:50:00,24.41,24.47,24.38,24.45,34600.0,23.9625,24.0214,23.933,24.0017,34600.0
2012-09-06 10:00:00,24.45,24.55,24.45,24.54,24300.0,24.0017,24.0999,24.0017,24.0901,24300.0
2012-09-06 10:10:00,24.55,24.55,24.47,24.52,28600.0,24.0999,24.0999,24.0214,24.0705,28600.0
2012-09-06 10:20:00,24.51,24.55,24.48,24.52,47900.0,24.0606,24.0999,24.0312,24.0705,47900.0
2012-09-06 10:30:00,24.51,24.6,24.51,24.59,48500.0,24.0606,24.149,24.0606,24.1392,48500.0
2012-09-06 10:40:00,24.59,24.61,24.57,24.61,20500.0,24.1392,24.1588,24.1195,24.1588,20500.0
2012-09-06 10:50:00,24.61,24.65,24.59,24.63,21100.0,24.1588,24.1981,24.1392,24.1784,21100.0
2012-09-06 11:00:00,24.62,24.65,24.62,24.65,25100.0,24.1686,24.1981,24.1686,24.1981,25100.0
2012-09-06 11:10:00,24.65,24.66,24.63,24.63,8900.0,24.1981,24.2079,24.1784,24.1784,8900.0
2012-09-06 11:20:00,24.63,24.65,24.62,24.64,18800.0,24.1784,24.1981,24.1686,24.1883,18800.0
2012-09-06 11:30:00,24.64,24.68,24.63,24.68,23800.0,24.1883,24.2275,24.1784,24.2275,23800.0
2012-09-06 11:40:00,24.68,24.68,24.62,24.62,27100.0,24.2275,24.2275,24.1686,24.1686,27100.0
2012-09-06 11:50:00,24.62,24.74,24.62,24.73,54600.0,24.1686,24.2864,24.1686,24.2766,54600.0
2012-09-06 12:00:00,24.73,24.85,24.72,24.76,88500.0,24.2766,24.3944,24.2668,24.3061,88500.0
2012-09-06 12:10:00,24.77,24.8,24.73,24.73,15400.0,24.3159,24.3453,24.2766,24.2766,15400.0
2012-09-06 12:20:00,24.72,24.75,24.7,24.72,17300.0,24.2668,24.2962,24.2472,24.2668,17300.0
2012-09-06 12:30:00,24.72,24.76,24.72,24.74,13700.0,24.2668,24.3061,24.2668,24.2864,13700.0
2012-09-06 12:40:00,24.74,24.76,24.73,24.74,7700.0,24.2864,24.3061,24.2766,24.2864,7700.0
2012-09-06 12:50:00,24.73,24.75,24.72,24.72,8200.0,24.2766,24.2962,24.2668,24.2668,8200.0
2012-09-06 13:00:00,24.72,24.76,24.71,24.74,14600.0,24.2668,24.3061,24.257,24.2864,14600.0
2012-09-06 13:10:00,24.75,24.77,24.75,24.75,9500.0,24.2962,24.3159,24.2962,24.2962,9500.0
2012-09-06 13:20:00,24.74,24.75,24.72,24.74,9900.0,24.2864,24.2962,24.2668,24.2864,9900.0
2012-09-06 13:30:00,24.73,24.78,24.72,24.78,26600.0,24.2766,24.3257,24.2668,24.3257,26600.0
2012-09-06 13:40:00,24.78,24.79,24.76,24.78,14400.0,24.3257,24.3355,24.3061,24.3257,14400.0
2012-09-06 13:50:00,24.77,24.8,24.77,24.78,17600.0,24.3159,24.3453,24.3159,24.3257,17600.0
2012-09-06 14:00:00,24.78,24.8,24.74,24.75,21400.0,24.3257,24.3453,24.2864,24.2962,21400.0
2012-09-06 14:10:00,24.76,24.78,24.75,24.77,10600.0,24.3061,24.3257,24.2962,24.3159,10600.0
2012-09-06 14:20:00,24.77,24.8,24.77,24.79,23300.0,24.3159,24.3453,24.3159,24.3355,23300.0
2012-09-06 14:30:00,24.78,24.8,24.78,24.79,23300.0,24.3257,24.3453,24.3257,24.3355,23300.0
2012-09-06 14:40:00,24.79,24.82,24.79,24.79,20600.0,24.3355,24.365,24.3355,24.3355,20600.0
2012-09-06 14:50:00,24.79,24.8,24.78,24.8,25800.0,24.3355,24.3453,24.3257,24.3453,25800.0
2012-09-06 15:00:00,24.79,24.8,24.75,24.75,30100.0,24.3355,24.3453,24.2962,24.2962,30100.0
2012-09-06 15:10:00,24.75,24.76,24.7,24.73,33400.0,24.2962,24.3061,24.2472,24.2766,33400.0
2012-09-06 15:20:00,24.73,24.74,24.71,24.73,27900.0,24.2766,24.2864,24.257,24.2766,27900.0
2012-09-06 15:30:00,24.72,24.78,24.72,24.75,56600.0,24.2668,24.3257,24.2668,24.2962,56600.0
2012-09-06 15:40:00,24.74,24.76,24.71,24.74,58500.0,24.2864,24.3061,24.257,24.2864,58500.0
2012-09-06 15:50:00,24.75,24.77,24.72,24.77,108100.0,24.2962,24.3159,24.2668,24.3159,108100.0
2012-09-07 09:30:00,24.81,24.92,24.78,24.9,32300.0,24.3551,24.4631,24.3257,24.4435,32300.0
2012-09-07 09:40:00,24.89,24.91,24.84,24.88,21600.0,24.4337,24.4533,24.3846,24.4239,21600.0
2012-09-07 09:50:00,24.87,24.88,24.76,24.79,15800.0,24.414,24.4239,24.3061,24.3355,15800.0
2012-09-07 10:00:00,24.79,24.79,24.72,24.79,24200.0,24.3355,24.3355,24.2668,24.3355,24200.0
2012-09-07 10:10:00,24.79,24.83,24.78,24.82,18700.0,24.3355,24.3748,24.3257,24.365,18700.0
2012-09-07 10:20:00,24.83,24.84,24.78,24.82,24200.0,24.3748,24.3846,24.3257,24.365,24200.0
2012-09-07 10:30:00,24.81,24.91,24.78,24.87,22700.0,24.3551,24.4533,24.3257,24.414,22700.0
2012-09-07 10:40:00,24.86,24.87,24.84,24.84,17500.0,24.4042,24.414,24.3846,24.3846,17500.0
2012-09-07 10:50:00,24.85,24.91,24.85,24.88,20000.0,24.3944,24.4533,24.3944,24.4239,20000.0
2012-09-07 11:00:00,24.88,24.88,24.84,24.87,18300.0,24.4239,24.4239,24.3846,24.414,18300.0
2012-09-07 11:10:00,24.87,24.87,24.84,24.84,15700.0,24.414,24.414,24.3846,24.3846,15700.0
2012-09-07 11:20:00,24.83,24.89,24.82,24.87,33600.0,24.3748,24.4337,24.365,24.414,33600.0
2012-09-07 11:30:00,24.88,24.92,24.82,24.83,32900.0,24.4239,24.4631,24.365,24.3748,32900.0
2012-09-07 11:40:00,24.82,24.87,24.82,24.86,17600.0,24.365,24.414,24.365,24.4042,17600.0
2012-09-07 11:50:00,24.86,24.86,24.84,24.85,10700.0,24.4042,24.4042,24.3846,24.3944,10700.0
2012-09-07 12:00:00,24.85,24.86,24.83,24.83,8400.0,24.3944,24.4042,24.3748,24.3748,8400.0
2012-09-07 12:10:00,24.83,24.83,24.79,24.8,12900.0,24.3748,24.3748,24.3355,24.3453,12900.0
2012-09-07 12:20:00,24.8,24.82,24.78,24.79,14400.0,24.3453,24.365,24.3257,24.3355,14400.0
2012-09-07 12:30:00,24.79,24.83,24.79,24.81,11800.0,24.3355,24.3748,24.3355,24.3551,11800.0
2012-09-07 12:40:00,24.82,24.84,24.81,24.83,13100.0,24.365,24.3846,24.3551,24.3748,13100.0
2012-09-07 12:50:00,24.83,24.84,24.82,24.82,10300.0,24.3748,24.3846,24.365,24.365,10300.0
2012-09-07 13:00:00,24.83,24.83,24.81,24.82,19300.0,24.3748,24.3748,24.3551,24.365,19300.0
2012-09-07 13:10:00,24.82,24.83,24.79,24.8,17000.0,24.365,24.3748,24.3355,24.3453,17000.0
2012-09-07 13:20:00,24.81,24.83,24.78,24.78,13900.0,24.3551,24.3748,24.3257,24.3257,13900.0
2012-09-07 13:30:00,24.78,24.78,24.75,24.75,14700.0,24.3257,24.3257,24.2962,24.2962,14700.0
2012-09-07 13:40:00,24.74,24.77,24.74,24.77,12300.0,24.2864,24.3159,24.2864,24.3159,12300.0
2012-09-07 13:50:00,24.76,24.79,24.75,24.79,14600.0,24.3061,24.3355,24.2962,24.3355,14600.0
2012-09-07 14:00:00,24.78,24.79,24.75,24.78,20200.0,24.3257,24.3355,24.2962,24.3257,20200.0
2012-09-07 14:10:00,24.79,24.79,24.77,24.78,11600.0,24.3355,24.3355,24.3159,24.3257,11600.0
2012-09-07 14:20:00,24.79,24.79,24.75,24.75,20000.0,24.3355,24.3355,24.2962,24.2962,20000.0
2012-09-07 14:30:00,24.75,24.76,24.75,24.76,13600.0,24.2962,24.3061,24.2962,24.3061,13600.0
2012-09-07 14:40:00,24.76,24.77,24.74,24.76,26500.0,24.3061,24.3159,24.2864,24.3061,26500.0
2012-09-07 14:50:00,24.76,24.77,24.76,24.77,8400.0,24.3061,24.3159,24.3061,24.3159,8400.0
2012-09-07 15:00:00,24.77,24.77,24.73,24.74,33900.0,24.3159,24.3159,24.2766,24.2864,33900.0
2012-09-07 15:10:00,24.75,24.75,24.71,24.72,20100.0,24.2962,24.2962,24.257,24.2668,20100.0
2012-09-07 15:20:00,24.71,24.72,24.71,24.71,18100.0,24.257,24.2668,24.257,24.257,18100.0
2012-09-07 15:30:00,24.72,24.74,24.72,24.72,30600.0,24.2668,24.2864,24.2668,24.2668,30600.0
2012-09-07 15:40:00,24.72,24.75,24.71,24.75,58200.0,24.2668,24.2962,24.257,24.2962,58200.0
2012-09-07 15:50:00,24.74,24.75,24.71,24.75,90000.0,24.2864,24.2962,24.257,24.2962,90000.0
2012-09-10 09:30:00,24.7,24.75,24.52,24.75,28000.0,24.2472,24.2962,24.0705,24.2962,28000.0
2012-09-10 09:40:00,24.74,24.76,24.65,24.71,25200.0,24.2864,24.3061,24.1981,24.257,25200.0
2012-09-10 09:50:00,24.7,24.75,24.65,24.71,22900.0,24.2472,24.2962,24.1981,24.257,22900.0
2012-09-10 10:00:00,24.71,24.71,24.64,24.66,29600.0,24.257,24.257,24.1883,24.2079,29600.0
2012-09-10 10:10:00,24.65,24.66,24.64,24.66,17500.0,24.1981,24.2079,24.1883,24.2079,17500.0
2012-09-10 10:20:00,24.66,24.72,24.64,24.71,20700.0,24.2079,24.2668,24.1883,24.257,20700.0
2012-09-10 10:30:00,24.72,24.8,24.72,24.78,18600.0,24.2668,24.3453,24.2668,24.3257,18600.0
2012-09-10 10:40:00,24.78,24.84,24.76,24.82,29600.0,24.3257,24.3846,24.3061,24.365,29600.0
2012-09-10 10:50:00,24.82,24.83,24.8,24.81,18600.0,24.365,24.3748,24.3453,24.3551,18600.0
2012-09-10 11:00:00,24.8,24.8,24.72,24.77,35900.0,24.3453,24.3453,24.2668,24.3159,35900.0
2012-09-10 11:10:00,24.76,24.78,24.73,24.78,18000.0,24.3061,24.3257,24.2766,24.3257,18000.0
2012-09-10 11:20:00,24.78,24.79,24.71,24.73,34600.0,24.3257,24.3355,24.257,24.2766,34600.0
2012-09-10 11:30:00,24.73,24.76,24.68,24.71,51000.0,24.2766,24.3061,24.2275,24.257,51000.0
2012-09-10 11:40:00,24.72,24.72,24.68,24.7,27800.0,24.2668,24.2668,24.2275,24.2472,27800.0
2012-09-10 11:50:00,24.7,24.71,24.69,24.7,9800.0,24.2472,24.257,24.2373,24.2472,9800.0
2012-09-10 12:00:00,24.69,24.7,24.68,24.69,17200.0,24.2373,24.2472,24.2275,24.2373,17200.0
2012-09-10 12:10:00,24.68,24.69,24.68,24.68,5000.0,24.2275,24.2373,24.2275,24.2275,5000.0
2012-09-10 12:20:00,24.69,24.69,24.65,24.66,17200.0,24.2373,24.2373,24.1981,24.2079,17200.0
2012-09-10 12:30:00,24.65,24.66,24.61,24.61,20700.0,24.1981,24.2079,24.1588,24.1588,20700.0
2012-09-10 12:40:00,24.61,24.62,24.58,24.61,45200.0,24.1588,24.1686,24.1294,24.1588,45200.0
2012-09-10 12:50:00,24.61,24.62,24.6,24.61,15200.0,24.1588,24.1686,24.149,24.1588,15200.0
2012-09-10 13:00:00,24.62,24.65,24.62,24.63,19200.0,24.1686,24.1981,24.1686,24.1784,19200.0
2012-09-10 13:10:00,24.64,24.69,24.64,24.68,9300.0,24.1883,24.2373,24.1883,24.2275,9300.0
2012-09-10 13:20:00,24.68,24.7,24.67,24.69,24000.0,24.2275,24.2472,24.2177,24.2373,24000.0
2012-09-10 13:30:00,24.68,24.69,24.66,24.66,11000.0,24.2275,24.2373,24.2079,24.2079,11000.0
2012-09-10 13:40:00,24.65,24.67,24.63,24.66,17500.0,24.1981,24.2177,24.1784,24.2079,17500.0
2012-09-10 13:50:00,24.66,24.68,24.66,24.66,11500.0,24.2079,24.2275,24.2079,24.2079,11500.0
2012-09-10 14:00:00,24.67,24.69,24.65,24.66,22400.0,24.2177,24.2373,24.1981,24.2079,22400.0
2012-09-10 14:10:00,24.65,24.66,24.62,24.64,30800.0,24.1981,24.2079,24.1686,24.1883,30800.0
2012-09-10 14:20:00,24.64,24.65,24.61,24.62,18500.0,24.1883,24.1981,24.1588,24.1686,18500.0
2012-09-10 14:30:00,24.62,24.64,24.6,24.6,34300.0,24.1686,24.1883,24.149,24.149,34300.0
2012-09-10 14:40:00,24.6,24.61,24.59,24.59,27600.0,24.149,24.1588,24.1392,24.1392,27600.0
2012-09-10 14:50:00,24.59,24.6,24.57,24.59,28200.0,24.1392,24.149,24.1195,24.1392,28200.0
2012-09-10 15:00:00,24.59,24.6,24.58,24.6,18500.0,24.1392,24.149,24.1294,24.149,18500.0
2012-09-10 15:10:00,24.59,24.59,24.56,24.56,23500.0,24.1392,24.1392,24.1097,24.1097,23500.0
2012-09-10 15:20:00,24.56,24.59,24.55,24.55,48100.0,24.1097,24.1392,24.0999,24.0999,48100.0
2012-09-10 15:30:00,24.55,24.55,24.51,24.51,63000.0,24.0999,24.0999,24.0606,24.0606,63000.0
2012-09-10 15:40:00,24.52,24.52,24.47,24.48,95900.0,24.0705,24.0705,24.0214,24.0312,95900.0
2012-09-10 15:50:00,24.48,24.5,24.46,24.46,102300.0,24.0312,24.0508,24.0116,24.0116,102300.0
2012-09-11 09:30:00,24.55,24.55,24.39,24.48,30000.0,24.0999,24.0999,23.9428,24.0312,30000.0
2012-09-11 09:40:00,24.47,24.54,24.39,24.48,14400.0,24.0214,24.0901,23.9428,24.0312,14400.0
2012-09-11 09:50:00,24.48,24.58,24.47,24.47,15800.0,24.0312,24.1294,24.0214,24.0214,15800.0
2012-09-11 10:00:00,24.48,24.49,24.41,24.41,18500.0,24.0312,24.041,23.9625,23.9625,18500.0
2012-09-11 10:10:00,24.41,24.44,24.34,24.35,57900.0,23.9625,23.9919,23.8938,23.9036,57900.0
2012-09-11 10:20:00,24.35,24.37,24.27,24.31,99300.0,23.9036,23.9232,23.825,23.8643,99300.0
2012-09-11 10:30:00,24.31,24.4,24.3,24.39,32300.0,23.8643,23.9527,23.8545,23.9428,32300.0
2012-09-11 10:40:00,24.39,24.46,24.39,24.44,17200.0,23.9428,24.0116,23.9428,23.9919,17200.0
2012-09-11 10:50:00,24.44,24.52,24.44,24.52,14200.0,23.9919,24.0705,23.9919,24.0705,14200.0
2012-09-11 11:00:00,24.52,24.54,24.47,24.5,33400.0,24.0705,24.0901,24.0214,24.0508,33400.0
2012-09-11 11:10:00,24.5,24.52,24.49,24.5,25000.0,24.0508,24.0705,24.041,24.0508,25000.0
2012-09-11 11:20:00,24.51,24.58,24.49,24.57,13100.0,24.0606,24.1294,24.041,24.1195,13100.0
2012-09-11 11:30:00,24.56,24.56,24.49,24.5,30300.0,24.1097,24.1097,24.041,24.0508,30300.0
2012-09-11 11:40:00,24.5,24.51,24.48,24.5,16500.0,24.0508,24.0606,24.0312,24.0508,16500.0
2012-09-11 11:50:00,24.5,24.5,24.47,24.47,17100.0,24.0508,24.0508,24.0214,24.0214,17100.0
2012-09-11 12:00:00,24.48,24.49,24.46,24.47,11700.0,24.0312,24.041,24.0116,24.0214,11700.0
2012-09-11 12:10:00,24.47,24.49,24.44,24.46,23400.0,24.0214,24.041,23.9919,24.0116,23400.0
2012-09-11 12:20:00,24.46,24.47,24.46,24.47,10900.0,24.0116,24.0214,24.0116,24.0214,10900.0
2012-09-11 12:30:00,24.46,24.48,24.46,24.48,27800.0,24.0116,24.0312,24.0116,24.0312,27800.0
2012-09-11 12:40:00,24.48,24.51,24.47,24.5,19100.0,24.0312,24.0606,24.0214,24.0508,19100.0
2012-09-11 12:50:00,24.5,24.5,24.4,24.41,124300.0,24.0508,24.0508,23.9527,23.9625,124300.0
2012-09-11 13:00:00,24.41,24.42,24.41,24.41,18100.0,23.9625,23.9723,23.9625,23.9625,18100.0
2012-09-11 13:10:00,24.42,24.43,24.39,24.42,80500.0,23.9723,23.9821,23.9428,23.9723,80500.0
2012-09-11 13:20:00,24.42,24.42,24.39,24.4,35500.0,23.9723,23.9723,23.9428,23.9527,35500.0
2012-09-11 13:30:00,24.41,24.41,24.39,24.4,10900.0,23.9625,23.9625,23.9428,23.9527,10900.0
2012-09-11 13:40:00,24.41,24.49,24.4,24.48,45200.0,23.9625,24.041,23.9527,24.0312,45200.0
2012-09-11 13:50:00,24.47,24.53,24.47,24.5,47000.0,24.0214,24.0803,24.0214,24.0508,47000.0
2012-09-11 14:00:00,24.5,24.52,24.48,24.49,26400.0,24.0508,24.0705,24.0312,24.041,26400.0
2012-09-11 14:10:00,24.48,24.51,24.48,24.5,15700.0,24.0312,24.0606,24.0312,24.0508,15700.0
2012-09-11 14:20:00,24.51,24.52,24.48,24.5,35200.0,24.0606,24.0705,24.0312,24.0508,35200.0
2012-09-11 14:30:00,24.49,24.5,24.46,24.48,21200.0,24.041,24.0508,24.0116,24.0312,21200.0
2012-09-11 14:40:00,24.48,24.48,24.44,24.45,16500.0,24.0312,24.0312,23.9919,24.0017,16500.0
2012-09-11 14:50:00,24.45,24.5,24.45,24.5,47500.0,24.0017,24.0508,24.0017,24.0508,47500.0
2012-09-11 15:00:00,24.5,24.5,24.47,24.48,14100.0,24.0508,24.0508,24.0214,24.0312,14100.0
2012-09-11 15:10:00,24.47,24.51,24.47,24.51,22800.0,24.0214,24.0606,24.0214,24.0606,22800.0
2012-09-11 15:20:00,24.51,24.51,24.47,24.5,20400.0,24.0606,24.0606,24.0214,24.0508,20400.0
2012-09-11 15:30:00,24.5,24.53,24.49,24.5,33200.0,24.0508,24.0803,24.041,24.0508,33200.0
2012-09-11 15:40:00,24.51,24.53,24.48,24.53,50600.0,24.0606,24.0803,24.0312,24.0803,50600.0
2012-09-11 15:50:00,24.53,24.57,24.52,24.54,68800.0,24.0803,24.1195,24.0705,24.0901,68800.0
2012-09-12 09:30:00,24.7,24.8,24.55,24.78,39200.0,24.2472,24.3453,24.0999,24.3257,39200.0
2012-09-12 09:40:00,24.77,24.79,24.69,24.69,27700.0,24.3159,24.3355,24.2373,24.2373,27700.0
2012-09-12 09:50:00,24.7,24.7,24.62,24.65,66400.0,24.2472,24.2472,24.1686,24.1981,66400.0
2012-09-12 10:00:00,24.66,24.74,24.66,24.7,85300.0,24.2079,24.2864,24.2079,24.2472,85300.0
2012-09-12 10:10:00,24.71,24.8,24.68,24.8,43900.0,24.257,24.3453,24.2275,24.3453,43900.0
2012-09-12 10:20:00,24.8,24.8,24.72,24.72,18500.0,24.3453,24.3453,24.2668,24.2668,18500.0
2012-09-12 10:30:00,24.71,24.75,24.7,24.72,46700.0,24.257,24.2962,24.2472,24.2668,46700.0
2012-09-12 10:40:00,24.72,24.73,24.58,24.6,138900.0,24.2668,24.2766,24.1294,24.149,138900.0
2012-09-12 10:50:00,24.6,24.64,24.57,24.57,29700.0,24.149,24.1883,24.1195,24.1195,29700.0
2012-09-12 11:00:00,24.58,24.61,24.56,24.58,52900.0,24.1294,24.1588,24.1097,24.1294,52900.0
2012-09-12 11:10:00,24.57,24.59,24.53,24.59,28100.0,24.1195,24.1392,24.0803,24.1392,28100.0
2012-09-12 11:20:00,24.6,24.65,24.58,24.64,30700.0,24.149,24.1981,24.1294,24.1883,30700.0
2012-09-12 11:30:00,24.64,24.75,24.64,24.71,40400.0,24.1883,24.2962,24.1883,24.257,40400.0
2012-09-12 11:40:00,24.71,24.78,24.7,24.77,30800.0,24.257,24.3257,24.2472,24.3159,30800.0
2012-09-12 11:50:00,24.77,24.82,24.74,24.8,54300.0,24.3159,24.365,24.2864,24.3453,54300.0
2012-09-12 12:00:00,24.8,24.81,24.74,24.75,30500.0,24.3453,24.3551,24.2864,24.2962,30500.0
2012-09-12 12:10:00,24.75,24.8,24.72,24.8,26900.0,24.2962,24.3453,24.2668,24.3453,26900.0
2012-09-12 12:20:00,24.8,24.82,24.79,24.81,16200.0,24.3453,24.365,24.3355,24.3551,16200.0
2012-09-12 12:30:00,24.81,24.88,24.81,24.88,19900.0,24.3551,24.4239,24.3551,24.4239,19900.0
2012-09-12 12:40:00,24.87,24.88,24.85,24.85,23700.0,24.414,24.4239,24.3944,24.3944,23700.0
2012-09-12 12:50:00,24.85,24.87,24.82,24.84,15500.0,24.3944,24.414,24.365,24.3846,15500.0
2012-09-12 13:00:00,24.84,24.89,24.83,24.89,26700.0,24.3846,24.4337,24.3748,24.4337,26700.0
2012-09-12 13:10:00,24.89,24.92,24.89,24.91,27700.0,24.4337,24.4631,24.4337,24.4533,27700.0
2012-09-12 13:20:00,24.9,24.93,24.9,24.9,16000.0,24.4435,24.4729,24.4435,24.4435,16000.0
2012-09-12 13:30:00,24.9,24.91,24.86,24.87,21300.0,24.4435,24.4533,24.4042,24.414,21300.0
2012-09-12 13:40:00,24.87,24.88,24.85,24.86,11200.0,24.414,24.4239,24.3944,24.4042,11200.0
2012-09-12 13:50:00,24.86,24.88,24.84,24.87,37600.0,24.4042,24.4239,24.3846,24.414,37600.0
2012-09-12 14:00:00,24.87,24.88,24.85,24.85,10400.0,24.414,24.4239,24.3944,24.3944,10400.0
2012-09-12 14:10:00,24.86,24.9,24.85,24.86,18900.0,24.4042,24.4435,24.3944,24.4042,18900.0
2012-09-12 14:20:00,24.86,24.86,24.84,24.84,12500.0,24.4042,24.4042,24.3846,24.3846,12500.0
2012-09-12 14:30:00,24.84,24.84,24.78,24.78,20500.0,24.3846,24.3846,24.3257,24.3257,20500.0
2012-09-12 14:40:00,24.78,24.85,24.78,24.81,34000.0,24.3257,24.3944,24.3257,24.3551,34000.0
2012-09-12 14:50:00,24.82,24.86,24.81,24.81,22800.0,24.365,24.4042,24.3551,24.3551,22800.0
2012-09-12 15:00:00,24.81,24.82,24.77,24.81,35600.0,24.3551,24.365,24.3159,24.3551,35600.0
2012-09-12 15:10:00,24.81,24.84,24.81,24.82,25600.0,24.3551,24.3846,24.3551,24.365,25600.0
2012-09-12 15:20:00,24.81,24.87,24.81,24.86,36400.0,24.3551,24.414,24.3551,24.4042,36400.0
2012-09-12 15:30:00,24.85,24.85,24.81,24.83,29000.0,24.3944,24.3944,24.3551,24.3748,29000.0
2012-09-12 15:40:00,24.83,24.89,24.82,24.85,88800.0,24.3748,24.4337,24.365,24.3944,88800.0
2012-09-12 15:50:00,24.85,24.89,24.84,24.88,79500.0,24.3944,24.4337,24.3846,24.4239,79500.0
2012-09-13 09:30:00,24.91,24.96,24.87,24.95,55500.0,24.4533,24.5024,24.414,24.4926,55500.0
2012-09-13 09:40:00,24.95,24.99,24.85,24.96,83500.0,24.4926,24.5318,24.3944,24.5024,83500.0
2012-09-13 09:50:00,24.96,25.03,24.94,25.0,53200.0,24.5024,24.5711,24.4828,24.5417,53200.0
2012-09-13 10:00:00,25.0,25.01,24.95,25.0,46500.0,24.5417,24.5515,24.4926,24.5417,46500.0
2012-09-13 10:10:00,25.01,25.03,25.0,25.01,8800.0,24.5515,24.5711,24.5417,24.5515,8800.0
2012-09-13 10:20:00,25.0,25.03,24.99,25.0,55500.0,24.5417,24.5711,24.5318,24.5417,55500.0
2012-09-13 10:30:00,25.0,25.02,24.99,25.01,13500.0,24.5417,24.5613,24.5318,24.5515,13500.0
2012-09-13 10:40:00,25.01,25.03,25.0,25.03,16900.0,24.5515,24.5711,24.5417,24.5711,16900.0
2012-09-13 10:50:00,25.02,25.08,25.0,25.07,44000.0,24.5613,24.6202,24.5417,24.6104,44000.0
2012-09-13 11:00:00,25.07,25.11,25.07,25.09,14100.0,24.6104,24.6496,24.6104,24.63,14100.0
2012-09-13 11:10:00,25.08,25.12,25.08,25.12,27100.0,24.6202,24.6595,24.6202,24.6595,27100.0
2012-09-13 11:20:00,25.12,25.17,25.12,25.17,36600.0,24.6595,24.7085,24.6595,24.7085,36600.0
2012-09-13 11:30:00,25.17,25.21,25.17,25.2,46800.0,24.7085,24.7478,24.7085,24.738,46800.0
2012-09-13 11:40:00,25.21,25.23,25.21,25.23,28200.0,24.7478,24.7674,24.7478,24.7674,28200.0
2012-09-13 11:50:00,25.24,25.25,25.21,25.23,21000.0,24.7773,24.7871,24.7478,24.7674,21000.0
2012-09-13 12:00:00,25.23,25.25,25.2,25.24,29400.0,24.7674,24.7871,24.738,24.7773,29400.0
2012-09-13 12:10:00,25.24,25.24,25.15,25.16,21500.0,24.7773,24.7773,24.6889,24.6987,21500.0
2012-09-13 12:20:00,25.16,25.24,25.16,25.24,46800.0,24.6987,24.7773,24.6987,24.7773,46800.0
2012-09-13 12:30:00,25.23,25.4,25.21,25.29,61400.0,24.7674,24.9343,24.7478,24.8263,61400.0
2012-09-13 12:40:00,25.29,25.48,25.29,25.42,88500.0,24.8263,25.0129,24.8263,24.954,88500.0
2012-09-13 12:50:00,25.43,25.56,25.42,25.53,113100.0,24.9638,25.0914,24.954,25.0619,113100.0
2012-09-13 13:00:00,25.53,25.59,25.52,25.54,55400.0,25.0619,25.1208,25.0521,25.0718,55400.0
2012-09-13 13:10:00,25.54,25.64,25.48,25.64,76300.0,25.0718,25.1699,25.0129,25.1699,76300.0
2012-09-13 13:20:00,25.63,25.81,25.63,25.81,114600.0,25.1601,25.3368,25.1601,25.3368,114600.0
2012-09-13 13:30:00,25.8,25.86,25.8,25.82,79300.0,25.327,25.3859,25.327,25.3466,79300.0
2012-09-13 13:40:00,25.81,25.82,25.72,25.79,119500.0,25.3368,25.3466,25.2485,25.3172,119500.0
2012-09-13 13:50:00,25.79,25.81,25.78,25.78,50200.0,25.3172,25.3368,25.3074,25.3074,50200.0
2012-09-13 14:00:00,25.77,25.84,25.75,25.8,103400.0,25.2975,25.3663,25.2779,25.327,103400.0
2012-09-13 14:10:00,25.81,25.82,25.76,25.81,66000.0,25.3368,25.3466,25.2877,25.3368,66000.0
2012-09-13 14:20:00,25.8,25.98,25.8,25.98,182800.0,25.327,25.5037,25.327,25.5037,182800.0
2012-09-13 14:30:00,25.97,25.98,25.76,25.77,108300.0,25.4939,25.5037,25.2877,25.2975,108300.0
2012-09-13 14:40:00,25.75,25.78,25.69,25.72,72400.0,25.2779,25.3074,25.219,25.2485,72400.0
2012-09-13 14:50:00,25.72,25.75,25.69,25.7,67000.0,25.2485,25.2779,25.219,25.2288,67000.0
2012-09-13 15:00:00,25.71,25.71,25.65,25.69,38600.0,25.2386,25.2386,25.1797,25.219,38600.0
2012-09-13 15:10:00,25.69,25.71,25.61,25.61,55700.0,25.219,25.2386,25.1405,25.1405,55700.0
2012-09-13 15:20:00,25.61,25.67,25.6,25.65,63900.0,25.1405,25.1994,25.1307,25.1797,63900.0
2012-09-13 15:30:00,25.64,25.7,25.64,25.69,59800.0,25.1699,25.2288,25.1699,25.219,59800.0
2012-09-13 15:40:00,25.7,25.73,25.65,25.66,119400.0,25.2288,25.2583,25.1797,25.1896,119400.0
2012-09-13 15:50:00,25.65,25.7,25.63,25.7,249700.0,25.1797,25.2288,25.1601,25.2288,249700.0
2012-09-14 09:30:00,25.67,25.96,25.65,25.91,40400.0,25.1994,25.4841,25.1797,25.435,40400.0
2012-09-14 09:40:00,25.91,25.92,25.82,25.87,43800.0,25.435,25.4448,25.3466,25.3957,43800.0
2012-09-14 09:50:00,25.87,25.94,25.86,25.88,75100.0,25.3957,25.4644,25.3859,25.4055,75100.0
2012-09-14 10:00:00,25.87,25.94,25.86,25.88,78900.0,25.3957,25.4644,25.3859,25.4055,78900.0
2012-09-14 10:10:00,25.89,25.95,25.84,25.94,71200.0,25.4153,25.4742,25.3663,25.4644,71200.0
2012-09-14 10:20:00,25.93,25.97,25.86,25.92,59000.0,25.4546,25.4939,25.3859,25.4448,59000.0
2012-09-14 10:30:00,25.92,25.93,25.89,25.91,34800.0,25.4448,25.4546,25.4153,25.435,34800.0
2012-09-14 10:40:00,25.9,25.97,25.9,25.93,88800.0,25.4252,25.4939,25.4252,25.4546,88800.0
2012-09-14 10:50:00,25.93,25.94,25.85,25.9,96000.0,25.4546,25.4644,25.3761,25.4252,96000.0
2012-09-14 11:00:00,25.9,25.97,25.86,25.9,69500.0,25.4252,25.4939,25.3859,25.4252,69500.0
2012-09-14 11:10:00,25.9,25.95,25.87,25.9,48600.0,25.4252,25.4742,25.3957,25.4252,48600.0
2012-09-14 11:20:00,25.9,26.0,25.9,25.97,81700.0,25.4252,25.5233,25.4252,25.4939,81700.0
2012-09-14 11:30:00,25.98,26.07,25.95,26.05,153200.0,25.5037,25.592,25.4742,25.5724,153200.0
2012-09-14 11:40:00,26.05,26.05,25.94,25.94,118200.0,25.5724,25.5724,25.4644,25.4644,118200.0
2012-09-14 11:50:00,25.95,25.97,25.89,25.89,84700.0,25.4742,25.4939,25.4153,25.4153,84700.0
2012-09-14 12:00:00,25.88,25.94,25.85,25.91,82200.0,25.4055,25.4644,25.3761,25.435,82200.0
2012-09-14 12:10:00,25.91,25.95,25.89,25.94,34900.0,25.435,25.4742,25.4153,25.4644,34900.0
2012-09-14 12:20:00,25.94,25.99,25.93,25.98,28200.0,25.4644,25.5135,25.4546,25.5037,28200.0
2012-09-14 12:30:00,25.98,25.99,25.94,25.96,62900.0,25.5037,25.5135,25.4644,25.4841,62900.0
2012-09-14 12:40:00,25.95,25.97,25.91,25.96,64100.0,25.4742,25.4939,25.435,25.4841,64100.0
2012-09-14 12:50:00,25.96,25.96,25.88,25.88,30500.0,25.4841,25.4841,25.4055,25.4055,30500.0
2012-09-14 13:00:00,25.88,25.93,25.88,25.9,43700.0,25.4055,25.4546,25.4055,25.4252,43700.0
2012-09-14 13:10:00,25.9,25.91,25.89,25.9,45500.0,25.4252,25.435,25.4153,25.4252,45500.0
2012-09-14 13:20:00,25.9,25.91,25.85,25.87,58000.0,25.4252,25.435,25.3761,25.3957,58000.0
2012-09-14 13:30:00,25.87,25.9,25.79,25.84,133600.0,25.3957,25.4252,25.3172,25.3663,133600.0
2012-09-14 13:40:00,25.84,25.91,25.84,25.87,35700.0,25.3663,25.435,25.3663,25.3957,35700.0
2012-09-14 13:50:00,25.87,25.89,25.87,25.88,46500.0,25.3957,25.4153,25.3957,25.4055,46500.0
2012-09-14 14:00:00,25.88,25.91,25.88,25.91,81900.0,25.4055,25.435,25.4055,25.435,81900.0
2012-09-14 14:10:00,25.91,25.94,25.9,25.93,58100.0,25.435,25.4644,25.4252,25.4546,58100.0
2012-09-14 14:20:00,25.94,25.95,25.9,25.9,50200.0,25.4644,25.4742,25.4252,25.4252,50200.0
2012-09-14 14:30:00,25.9,25.91,25.84,25.85,28300.0,25.4252,25.435,25.3663,25.3761,28300.0
2012-09-14 14:40:00,25.84,25.9,25.83,25.9,27300.0,25.3663,25.4252,25.3564,25.4252,27300.0
2012-09-14 14:50:00,25.9,25.96,25.87,25.94,65500.0,25.4252,25.4841,25.3957,25.4644,65500.0
2012-09-14 15:00:00,25.94,25.95,25.89,25.9,62700.0,25.4644,25.4742,25.4153,25.4252,62700.0
2012-09-14 15:10:00,25.9,25.92,25.88,25.9,59900.0,25.4252,25.4448,25.4055,25.4252,59900.0
2012-09-14 15:20:00,25.91,25.91,25.84,25.88,61800.0,25.435,25.435,25.3663,25.4055,61800.0
2012-09-14 15:30:00,25.88,25.89,25.85,25.85,117600.0,25.4055,25.4153,25.3761,25.3761,117600.0
2012-09-14 15:40:00,25.85,25.86,25.78,25.78,88300.0,25.3761,25.3859,25.3074,25.3074,88300.0
2012-09-14 15:50:00,25.78,25.83,25.78,25.83,169100.0,25.3074,25.3564,25.3074,25.3564,169100.0
2012-09-17 09:30:00,25.67,25.77,25.62,25.72,29500.0,25.1994,25.2975,25.1503,25.2485,29500.0
2012-09-17 09:40:00,25.7,25.76,25.62,25.66,27500.0,25.2288,25.2877,25.1503,25.1896,27500.0
2012-09-17 09:50:00,25.65,25.66,25.58,25.62,24200.0,25.1797,25.1896,25.111,25.1503,24200.0
2012-09-17 10:00:00,25.62,25.67,25.6,25.67,7300.0,25.1503,25.1994,25.1307,25.1994,7300.0
2012-09-17 10:10:00,25.66,25.69,25.63,25.65,13100.0,25.1896,25.219,25.1601,25.1797,13100.0
2012-09-17 10:20:00,25.66,25.7,25.62,25.7,20200.0,25.1896,25.2288,25.1503,25.2288,20200.0
2012-09-17 10:30:00,25.69,25.71,25.63,25.64,6700.0,25.219,25.2386,25.1601,25.1699,6700.0
2012-09-17 10:40:00,25.64,25.64,25.59,25.61,19300.0,25.1699,25.1699,25.1208,25.1405,19300.0
2012-09-17 10:50:00,25.6,25.6,25.55,25.6,10000.0,25.1307,25.1307,25.0816,25.1307,10000.0
2012-09-17 11:00:00,25.6,25.6,25.57,25.57,23100.0,25.1307,25.1307,25.1012,25.1012,23100.0
2012-09-17 11:10:00,25.58,25.59,25.56,25.58,9400.0,25.111,25.1208,25.0914,25.111,9400.0
2012-09-17 11:20:00,25.59,25.59,25.57,25.57,4700.0,25.1208,25.1208,25.1012,25.1012,4700.0
2012-09-17 11:30:00,25.58,25.6,25.58,25.6,15500.0,25.111,25.1307,25.111,25.1307,15500.0
2012-09-17 11:40:00,25.59,25.6,25.57,25.57,12200.0,25.1208,25.1307,25.1012,25.1012,12200.0
2012-09-17 11:50:00,25.58,25.6,25.55,25.56,7900.0,25.111,25.1307,25.0816,25.0914,7900.0
2012-09-17 12:00:00,25.56,25.57,25.55,25.56,10900.0,25.0914,25.1012,25.0816,25.0914,10900.0
2012-09-17 12:10:00,25.56,25.56,25.52,25.53,9700.0,25.0914,25.0914,25.0521,25.0619,9700.0
2012-09-17 12:20:00,25.52,25.55,25.52,25.54,37300.0,25.0521,25.0816,25.0521,25.0718,37300.0
2012-09-17 12:30:00,25.55,25.56,25.53,25.54,31000.0,25.0816,25.0914,25.0619,25.0718,31000.0
2012-09-17 12:40:00,25.53,25.54,25.52,25.53,9100.0,25.0619,25.0718,25.0521,25.0619,9100.0
2012-09-17 12:50:00,25.53,25.54,25.49,25.49,19600.0,25.0619,25.0718,25.0227,25.0227,19600.0
2012-09-17 13:00:00,25.5,25.54,25.5,25.54,11500.0,25.0325,25.0718,25.0325,25.0718,11500.0
2012-09-17 13:10:00,25.53,25.57,25.5,25.51,35300.0,25.0619,25.1012,25.0325,25.0423,35300.0
2012-09-17 13:20:00,25.51,25.53,25.48,25.52,49400.0,25.0423,25.0619,25.0129,25.0521,49400.0
2012-09-17 13:30:00,25.51,25.54,25.51,25.54,17500.0,25.0423,25.0718,25.0423,25.0718,17500.0
2012-09-17 13:40:00,25.54,25.54,25.51,25.52,6700.0,25.0718,25.0718,25.0423,25.0521,6700.0
2012-09-17 13:50:00,25.51,25.55,25.48,25.53,28300.0,25.0423,25.0816,25.0129,25.0619,28300.0
2012-09-17 14:00:00,25.52,25.53,25.47,25.49,19400.0,25.0521,25.0619,25.003,25.0227,19400.0
2012-09-17 14:10:00,25.49,25.54,25.49,25.54,24200.0,25.0227,25.0718,25.0227,25.0718,24200.0
2012-09-17 14:20:00,25.54,25.56,25.5,25.51,36400.0,25.0718,25.0914,25.0325,25.0423,36400.0
2012-09-17 14:30:00,25.51,25.54,25.49,25.52,20200.0,25.0423,25.0718,25.0227,25.0521,20200.0
2012-09-17 14:40:00,25.52,25.57,25.49,25.55,28700.0,25.0521,25.1012,25.0227,25.0816,28700.0
2012-09-17 14:50:00,25.55,25.56,25.51,25.53,28200.0,25.0816,25.0914,25.0423,25.0619,28200.0
2012-09-17 15:00:00,25.53,25.58,25.52,25.57,22000.0,25.0619,25.111,25.0521,25.1012,22000.0
2012-09-17 15:10:00,25.56,25.59,25.55,25.57,34800.0,25.0914,25.1208,25.0816,25.1012,34800.0
2012-09-17 15:20:00,25.56,25.6,25.5,25.54,145500.0,25.0914,25.1307,25.0325,25.0718,145500.0
2012-09-17 15:30:00,25.54,25.56,25.47,25.55,97200.0,25.0718,25.0914,25.003,25.0816,97200.0
2012-09-17 15:40:00,25.55,25.62,25.49,25.61,100200.0,25.0816,25.1503,25.0227,25.1405,100200.0
2012-09-17 15:50:00,25.61,25.64,25.54,25.55,199800.0,25.1405,25.1699,25.0718,25.0816,199800.0
2012-09-18 09:30:00,25.43,25.53,25.31,25.47,49600.0,24.9638,25.0619,24.846,25.003,49600.0
2012-09-18 09:40:00,25.47,25.53,25.44,25.51,9600.0,25.003,25.0619,24.9736,25.0423,9600.0
2012-09-18 09:50:00,25.5,25.55,25.5,25.55,30700.0,25.0325,25.0816,25.0325,25.0816,30700.0
2012-09-18 10:00:00,25.57,25.62,25.47,25.5,16100.0,25.1012,25.1503,25.003,25.0325,16100.0
2012-09-18 10:10:00,25.5,25.52,25.48,25.5,14200.0,25.0325,25.0521,25.0129,25.0325,14200.0
2012-09-18 10:20:00,25.52,25.52,25.46,25.47,9500.0,25.0521,25.0521,24.9932,25.003,9500.0
2012-09-18 10:30:00,25.48,25.49,25.46,25.47,7900.0,25.0129,25.0227,24.9932,25.003,7900.0
2012-09-18 10:40:00,25.47,25.47,25.39,25.42,8200.0,25.003,25.003,24.9245,24.954,8200.0
2012-09-18 10:50:00,25.42,25.49,25.38,25.49,28800.0,24.954,25.0227,24.9147,25.0227,28800.0
2012-09-18 11:00:00,25.49,25.51,25.49,25.5,13200.0,25.0227,25.0423,25.0227,25.0325,13200.0
2012-09-18 11:10:00,25.49,25.55,25.49,25.54,14300.0,25.0227,25.0816,25.0227,25.0718,14300.0
2012-09-18 11:20:00,25.54,25.57,25.52,25.54,10300.0,25.0718,25.1012,25.0521,25.0718,10300.0
2012-09-18 11:30:00,25.54,25.54,25.48,25.5,12600.0,25.0718,25.0718,25.0129,25.0325,12600.0
2012-09-18 11:40:00,25.5,25.5,25.47,25.48,6000.0,25.0325,25.0325,25.003,25.0129,6000.0
2012-09-18 11:50:00,25.48,25.49,25.45,25.46,9300.0,25.0129,25.0227,24.9834,24.9932,9300.0
2012-09-18 12:00:00,25.46,25.48,25.46,25.46,5500.0,24.9932,25.0129,24.9932,24.9932,5500.0
2012-09-18 12:10:00,25.46,25.46,25.41,25.41,12200.0,24.9932,24.9932,24.9441,24.9441,12200.0
2012-09-18 12:20:00,25.41,25.45,25.41,25.43,12400.0,24.9441,24.9834,24.9441,24.9638,12400.0
2012-09-18 12:30:00,25.44,25.44,25.43,25.44,9300.0,24.9736,24.9736,24.9638,24.9736,9300.0
2012-09-18 12:40:00,25.45,25.45,25.44,25.44,4300.0,24.9834,24.9834,24.9736,24.9736,4300.0
2012-09-18 12:50:00,25.44,25.47,25.43,25.47,11900.0,24.9736,25.003,24.9638,25.003,11900.0
2012-09-18 13:00:00,25.47,25.47,25.43,25.47,9100.0,25.003,25.003,24.9638,25.003,9100.0
2012-09-18 13:10:00,25.48,25.49,25.46,25.48,20100.0,25.0129,25.0227,24.9932,25.0129,20100.0
2012-09-18 13:20:00,25.47,25.48,25.46,25.48,9500.0,25.003,25.0129,24.9932,25.0129,9500.0
2012-09-18 13:30:00,25.47,25.5,25.45,25.48,12900.0,25.003,25.0325,24.9834,25.0129,12900.0
2012-09-18 13:40:00,25.48,25.48,25.46,25.47,3200.0,25.0129,25.0129,24.9932,25.003,3200.0
2012-09-18 13:50:00,25.46,25.47,25.44,25.47,13300.0,24.9932,25.003,24.9736,25.003,13300.0
2012-09-18 14:00:00,25.46,25.5,25.46,25.47,11100.0,24.9932,25.0325,24.9932,25.003,11100.0
2012-09-18 14:10:00,25.48,25.5,25.47,25.5,11700.0,25.0129,25.0325,25.003,25.0325,11700.0
2012-09-18 14:20:00,25.5,25.5,25.48,25.5,8000.0,25.0325,25.0325,25.0129,25.0325,8000.0
2012-09-18 14:30:00,25.49,25.5,25.46,25.46,15500.0,25.0227,25.0325,24.9932,24.9932,15500.0
2012-09-18 14:40:00,25.45,25.47,25.45,25.47,8800.0,24.9834,25.003,24.9834,25.003,8800.0
2012-09-18 14:50:00,25.46,25.46,25.44,25.44,10100.0,24.9932,24.9932,24.9736,24.9736,10100.0
2012-09-18 15:00:00,25.45,25.48,25.44,25.46,74600.0,24.9834,25.0129,24.9736,24.9932,74600.0
2012-09-18 15:10:00,25.45,25.5,25.45,25.48,35900.0,24.9834,25.0325,24.9834,25.0129,35900.0
2012-09-18 15:20:00,25.48,25.49,25.47,25.49,15800.0,25.0129,25.0227,25.003,25.0227,15800.0
2012-09-18 15:30:00,25.49,25.5,25.44,25.46,37900.0,25.0227,25.0325,24.9736,24.9932,37900.0
2012-09-18 15:40:00,25.46,25.49,25.44,25.48,55300.0,24.9932,25.0227,24.9736,25.0129,55300.0
2012-09-18 15:50:00,25.48,25.5,25.47,25.5,57100.0,25.0129,25.0325,25.003,25.0325,57100.0
2012-09-19 09:30:00,25.46,25.56,25.4,25.4,13800.0,24.9932,25.0914,24.9343,24.9343,13800.0
2012-09-19 09:40:00,25.44,25.61,25.4,25.55,31500.0,24.9736,25.1405,24.9343,25.0816,31500.0
2012-09-19 09:50:00,25.56,25.61,25.55,25.59,17000.0,25.0914,25.1405,25.0816,25.1208,17000.0
2012-09-19 10:00:00,25.6,25.73,25.59,25.71,35800.0,25.1307,25.2583,25.1208,25.2386,35800.0
2012-09-19 10:10:00,25.71,25.74,25.61,25.61,27600.0,25.2386,25.2681,25.1405,25.1405,27600.0
2012-09-19 10:20:00,25.61,25.63,25.58,25.6,18100.0,25.1405,25.1601,25.111,25.1307,18100.0
2012-09-19 10:30:00,25.6,25.62,25.55,25.61,10000.0,25.1307,25.1503,25.0816,25.1405,10000.0
2012-09-19 10:40:00,25.63,25.7,25.6,25.7,21200.0,25.1601,25.2288,25.1307,25.2288,21200.0
2012-09-19 10:50:00,25.69,25.69,25.62,25.63,14500.0,25.219,25.219,25.1503,25.1601,14500.0
2012-09-19 11:00:00,25.62,25.65,25.62,25.64,16400.0,25.1503,25.1797,25.1503,25.1699,16400.0
2012-09-19 11:10:00,25.62,25.63,25.58,25.6,15100.0,25.1503,25.1601,25.111,25.1307,15100.0
2012-09-19 11:20:00,25.6,25.67,25.6,25.64,16000.0,25.1307,25.1994,25.1307,25.1699,16000.0
2012-09-19 11:30:00,25.63,25.64,25.58,25.58,13300.0,25.1601,25.1699,25.111,25.111,13300.0
2012-09-19 11:40:00,25.58,25.62,25.58,25.61,14300.0,25.111,25.1503,25.111,25.1405,14300.0
2012-09-19 11:50:00,25.6,25.62,25.59,25.59,20600.0,25.1307,25.1503,25.1208,25.1208,20600.0
2012-09-19 12:00:00,25.6,25.62,25.58,25.61,15800.0,25.1307,25.1503,25.111,25.1405,15800.0
2012-09-19 12:10:00,25.61,25.61,25.58,25.58,38200.0,25.1405,25.1405,25.111,25.111,38200.0
2012-09-19 12:20:00,25.59,25.6,25.53,25.55,83800.0,25.1208,25.1307,25.0619,25.0816,83800.0
2012-09-19 12:30:00,25.56,25.56,25.46,25.47,72700.0,25.0914,25.0914,24.9932,25.003,72700.0
2012-09-19 12:40:00,25.47,25.47,25.43,25.44,43400.0,25.003,25.003,24.9638,24.9736,43400.0
2012-09-19 12:50:00,25.44,25.46,25.42,25.44,42100.0,24.9736,24.9932,24.954,24.9736,42100.0
2012-09-19 13:00:00,25.44,25.45,25.41,25.44,22800.0,24.9736,24.9834,24.9441,24.9736,22800.0
2012-09-19 13:10:00,25.43,25.45,25.38,25.4,73100.0,24.9638,24.9834,24.9147,24.9343,73100.0
2012-09-19 13:20:00,25.4,25.4,25.37,25.38,47600.0,24.9343,24.9343,24.9049,24.9147,47600.0
2012-09-19 13:30:00,25.38,25.41,25.36,25.37,35400.0,24.9147,24.9441,24.8951,24.9049,35400.0
2012-09-19 13:40:00,25.37,25.39,25.36,25.37,18100.0,24.9049,24.9245,24.8951,24.9049,18100.0
2012-09-19 13:50:00,25.36,25.42,25.35,25.35,64200.0,24.8951,24.954,24.8852,24.8852,64200.0
2012-09-19 14:00:00,25.36,25.37,25.35,25.36,17300.0,24.8951,24.9049,24.8852,24.8951,17300.0
2012-09-19 14:10:00,25.36,25.4,25.34,25.38,32100.0,24.8951,24.9343,24.8754,24.9147,32100.0
2012-09-19 14:20:00,25.38,25.41,25.37,25.39,47000.0,24.9147,24.9441,24.9049,24.9245,47000.0
2012-09-19 14:30:00,25.39,25.4,25.38,25.39,52200.0,24.9245,24.9343,24.9147,24.9245,52200.0
2012-09-19 14:40:00,25.39,25.4,25.39,25.39,17700.0,24.9245,24.9343,24.9245,24.9245,17700.0
2012-09-19 14:50:00,25.4,25.42,25.39,25.42,25700.0,24.9343,24.954,24.9245,24.954,25700.0
2012-09-19 15:00:00,25.41,25.42,25.37,25.4,46500.0,24.9441,24.954,24.9049,24.9343,46500.0
2012-09-19 15:10:00,25.4,25.41,25.39,25.4,44500.0,24.9343,24.9441,24.9245,24.9343,44500.0
2012-09-19 15:20:00,25.4,25.41,25.38,25.39,59000.0,24.9343,24.9441,24.9147,24.9245,59000.0
2012-09-19 15:30:00,25.39,25.4,25.33,25.34,98400.0,24.9245,24.9343,24.8656,24.8754,98400.0
2012-09-19 15:40:00,25.35,25.37,25.32,25.36,81100.0,24.8852,24.9049,24.8558,24.8951,81100.0
2012-09-19 15:50:00,25.36,25.37,25.3,25.33,181300.0,24.8951,24.9049,24.8362,24.8656,181300.0
2012-09-20 09:30:00,25.13,25.21,25.02,25.03,47900.0,24.6693,24.7478,24.5613,24.5711,47900.0
2012-09-20 09:40:00,25.03,25.04,24.97,25.0,21600.0,24.5711,24.5809,24.5122,24.5417,21600.0
2012-09-20 09:50:00,24.99,25.07,24.99,25.04,108400.0,24.5318,24.6104,24.5318,24.5809,108400.0
2012-09-20 10:00:00,25.05,25.12,25.02,25.11,100800.0,24.5907,24.6595,24.5613,24.6496,100800.0
2012-09-20 10:10:00,25.11,25.13,25.03,25.04,35900.0,24.6496,24.6693,24.5711,24.5809,35900.0
2012-09-20 10:20:00,25.03,25.07,25.0,25.06,24200.0,24.5711,24.6104,24.5417,24.6006,24200.0
2012-09-20 10:30:00,25.06,25.12,25.05,25.12,45100.0,24.6006,24.6595,24.5907,24.6595,45100.0
2012-09-20 10:40:00,25.12,25.13,25.05,25.05,57000.0,24.6595,24.6693,24.5907,24.5907,57000.0
2012-09-20 10:50:00,25.04,25.11,25.03,25.11,31300.0,24.5809,24.6496,24.5711,24.6496,31300.0
2012-09-20 11:00:00,25.11,25.14,25.08,25.09,24400.0,24.6496,24.6791,24.6202,24.63,24400.0
2012-09-20 11:10:00,25.09,25.1,25.0,25.02,18000.0,24.63,24.6398,24.5417,24.5613,18000.0
2012-09-20 11:20:00,25.02,25.04,25.0,25.02,51600.0,24.5613,24.5809,24.5417,24.5613,51600.0
2012-09-20 11:30:00,25.02,25.03,25.01,25.01,29900.0,24.5613,24.5711,24.5515,24.5515,29900.0
2012-09-20 11:40:00,25.01,25.02,25.0,25.01,20300.0,24.5515,24.5613,24.5417,24.5515,20300.0
2012-09-20 11:50:00,25.0,25.03,25.0,25.0,48200.0,24.5417,24.5711,24.5417,24.5417,48200.0
2012-09-20 12:00:00,25.01,25.04,25.0,25.0,54600.0,24.5515,24.5809,24.5417,24.5417,54600.0
2012-09-20 12:10:00,25.0,25.01,24.95,24.96,53000.0,24.5417,24.5515,24.4926,24.5024,53000.0
2012-09-20 12:20:00,24.96,24.97,24.91,24.91,55900.0,24.5024,24.5122,24.4533,24.4533,55900.0
2012-09-20 12:30:00,24.91,24.94,24.86,24.92,69700.0,24.4533,24.4828,24.4042,24.4631,69700.0
2012-09-20 12:40:00,24.92,24.93,24.85,24.85,29600.0,24.4631,24.4729,24.3944,24.3944,29600.0
2012-09-20 12:50:00,24.85,24.85,24.79,24.8,94800.0,24.3944,24.3944,24.3355,24.3453,94800.0
2012-09-20 13:00:00,24.79,24.86,24.78,24.86,48000.0,24.3355,24.4042,24.3257,24.4042,48000.0
2012-09-20 13:10:00,24.86,24.91,24.85,24.89,35500.0,24.4042,24.4533,24.3944,24.4337,35500.0
2012-09-20 13:20:00,24.9,24.9,24.87,24.87,17300.0,24.4435,24.4435,24.414,24.414,17300.0
2012-09-20 13:30:00,24.87,24.92,24.87,24.92,19300.0,24.414,24.4631,24.414,24.4631,19300.0
2012-09-20 13:40:00,24.91,24.91,24.82,24.82,31100.0,24.4533,24.4533,24.365,24.365,31100.0
2012-09-20 13:50:00,24.82,24.83,24.79,24.8,37600.0,24.365,24.3748,24.3355,24.3453,37600.0
2012-09-20 14:00:00,24.8,24.85,24.8,24.85,17800.0,24.3453,24.3944,24.3453,24.3944,17800.0
2012-09-20 14:10:00,24.85,24.87,24.82,24.82,24800.0,24.3944,24.414,24.365,24.365,24800.0
2012-09-20 14:20:00,24.82,24.86,24.75,24.85,69400.0,24.365,24.4042,24.2962,24.3944,69400.0
2012-09-20 14:30:00,24.85,24.87,24.83,24.85,31200.0,24.3944,24.414,24.3748,24.3944,31200.0
2012-09-20 14:40:00,24.85,24.85,24.78,24.83,66900.0,24.3944,24.3944,24.3257,24.3748,66900.0
2012-09-20 14:50:00,24.84,24.88,24.83,24.88,20300.0,24.3846,24.4239,24.3748,24.4239,20300.0
2012-09-20 15:00:00,24.87,24.89,24.82,24.85,88000.0,24.414,24.4337,24.365,24.3944,88000.0
2012-09-20 15:10:00,24.85,24.89,24.83,24.88,34100.0,24.3944,24.4337,24.3748,24.4239,34100.0
2012-09-20 15:20:00,24.88,24.9,24.86,24.87,56400.0,24.4239,24.4435,24.4042,24.414,56400.0
2012-09-20 15:30:00,24.87,24.91,24.86,24.9,72500.0,24.414,24.4533,24.4042,24.4435,72500.0
2012-09-20 15:40:00,24.9,24.92,24.88,24.91,54300.0,24.4435,24.4631,24.4239,24.4533,54300.0
2012-09-20 15:50:00,24.9,24.96,24.9,24.94,98000.0,24.4435,24.5024,24.4435,24.4828,98000.0
2012-09-21 09:30:00,24.87,24.9,24.74,24.84,315900.0,24.414,24.4435,24.2864,24.3846,315900.0
2012-09-21 09:40:00,24.86,24.9,24.76,24.79,58500.0,24.4042,24.4435,24.3061,24.3355,58500.0
2012-09-21 09:50:00,24.79,24.86,24.77,24.86,23200.0,24.3355,24.4042,24.3159,24.4042,23200.0
2012-09-21 10:00:00,24.86,24.89,24.83,24.88,23600.0,24.4042,24.4337,24.3748,24.4239,23600.0
2012-09-21 10:10:00,24.88,25.01,24.88,25.0,38500.0,24.4239,24.5515,24.4239,24.5417,38500.0
2012-09-21 10:20:00,25.0,25.1,24.99,25.1,29600.0,24.5417,24.6398,24.5318,24.6398,29600.0
2012-09-21 10:30:00,25.1,25.12,25.09,25.1,16500.0,24.6398,24.6595,24.63,24.6398,16500.0
2012-09-21 10:40:00,25.09,25.09,25.01,25.01,32200.0,24.63,24.63,24.5515,24.5515,32200.0
2012-09-21 10:50:00,25.03,25.03,24.95,24.95,10700.0,24.5711,24.5711,24.4926,24.4926,10700.0
2012-09-21 11:00:00,24.95,24.97,24.94,24.94,14500.0,24.4926,24.5122,24.4828,24.4828,14500.0
2012-09-21 11:10:00,24.94,24.97,24.91,24.97,18700.0,24.4828,24.5122,24.4533,24.5122,18700.0
2012-09-21 11:20:00,24.97,24.98,24.93,24.93,26700.0,24.5122,24.522,24.4729,24.4729,26700.0
2012-09-21 11:30:00,24.93,24.95,24.92,24.92,5700.0,24.4729,24.4926,24.4631,24.4631,5700.0
2012-09-21 11:40:00,24.93,24.95,24.93,24.95,9900.0,24.4729,24.4926,24.4729,24.4926,9900.0
2012-09-21 11:50:00,24.94,24.94,24.92,24.93,6300.0,24.4828,24.4828,24.4631,24.4729,6300.0
2012-09-21 12:00:00,24.93,24.95,24.92,24.93,18600.0,24.4729,24.4926,24.4631,24.4729,18600.0
2012-09-21 12:10:00,24.93,24.96,24.93,24.94,11600.0,24.4729,24.5024,24.4729,24.4828,11600.0
2012-09-21 12:20:00,24.94,24.95,24.92,24.94,9900.0,24.4828,24.4926,24.4631,24.4828,9900.0
2012-09-21 12:30:00,24.94,24.95,24.91,24.92,15500.0,24.4828,24.4926,24.4533,24.4631,15500.0
2012-09-21 12:40:00,24.92,24.95,24.92,24.92,22900.0,24.4631,24.4926,24.4631,24.4631,22900.0
2012-09-21 12:50:00,24.92,24.92,24.89,24.91,18800.0,24.4631,24.4631,24.4337,24.4533,18800.0
2012-09-21 13:00:00,24.91,24.91,24.89,24.9,9900.0,24.4533,24.4533,24.4337,24.4435,9900.0
2012-09-21 13:10:00,24.89,24.9,24.89,24.9,7600.0,24.4337,24.4435,24.4337,24.4435,7600.0
2012-09-21 13:20:00,24.9,24.91,24.88,24.89,13900.0,24.4435,24.4533,24.4239,24.4337,13900.0
2012-09-21 13:30:00,24.89,24.92,24.89,24.92,14000.0,24.4337,24.4631,24.4337,24.4631,14000.0
2012-09-21 13:40:00,24.92,24.98,24.92,24.97,57100.0,24.4631,24.522,24.4631,24.5122,57100.0
2012-09-21 13:50:00,24.97,24.98,24.96,24.96,8500.0,24.5122,24.522,24.5024,24.5024,8500.0
2012-09-21 14:00:00,24.97,24.97,24.94,24.95,29000.0,24.5122,24.5122,24.4828,24.4926,29000.0
2012-09-21 14:10:00,24.96,24.97,24.95,24.97,25400.0,24.5024,24.5122,24.4926,24.5122,25400.0
2012-09-21 14:20:00,24.97,24.97,24.93,24.94,33200.0,24.5122,24.5122,24.4729,24.4828,33200.0
2012-09-21 14:30:00,24.94,24.97,24.93,24.96,44800.0,24.4828,24.5122,24.4729,24.5024,44800.0
2012-09-21 14:40:00,24.96,24.99,24.95,24.97,12900.0,24.5024,24.5318,24.4926,24.5122,12900.0
2012-09-21 14:50:00,24.97,24.98,24.95,24.97,23600.0,24.5122,24.522,24.4926,24.5122,23600.0
2012-09-21 15:00:00,24.96,24.98,24.94,24.97,62200.0,24.5024,24.522,24.4828,24.5122,62200.0
2012-09-21 15:10:00,24.96,24.97,24.95,24.97,38300.0,24.5024,24.5122,24.4926,24.5122,38300.0
2012-09-21 15:20:00,24.96,24.97,24.92,24.94,40400.0,24.5024,24.5122,24.4631,24.4828,40400.0
2012-09-21 15:30:00,24.95,24.97,24.94,24.95,92600.0,24.4926,24.5122,24.4828,24.4926,92600.0
2012-09-21 15:40:00,24.94,24.98,24.94,24.94,113900.0,24.4828,24.522,24.4828,24.4828,113900.0
2012-09-21 15:50:00,24.95,24.95,24.87,24.89,368600.0,24.4926,24.4926,24.414,24.4337,368600.0
2012-09-24 09:30:00,24.87,24.9,24.69,24.87,33600.0,24.414,24.4435,24.2373,24.414,33600.0
2012-09-24 09:40:00,24.86,24.89,24.76,24.81,23100.0,24.4042,24.4337,24.3061,24.3551,23100.0
2012-09-24 09:50:00,24.8,24.88,24.77,24.8,13500.0,24.3453,24.4239,24.3159,24.3453,13500.0
2012-09-24 10:00:00,24.83,24.83,24.78,24.79,33800.0,24.3748,24.3748,24.3257,24.3355,33800.0
2012-09-24 10:10:00,24.8,24.82,24.68,24.71,33200.0,24.3453,24.365,24.2275,24.257,33200.0
2012-09-24 10:20:00,24.71,24.79,24.69,24.78,20600.0,24.257,24.3355,24.2373,24.3257,20600.0
2012-09-24 10:30:00,24.79,24.82,24.78,24.79,23000.0,24.3355,24.365,24.3257,24.3355,23000.0
2012-09-24 10:40:00,24.79,24.85,24.79,24.83,23500.0,24.3355,24.3944,24.3355,24.3748,23500.0
2012-09-24 10:50:00,24.82,24.9,24.81,24.89,17000.0,24.365,24.4435,24.3551,24.4337,17000.0
2012-09-24 11:00:00,24.9,24.91,24.87,24.91,24300.0,24.4435,24.4533,24.414,24.4533,24300.0
2012-09-24 11:10:00,24.9,24.92,24.85,24.92,19200.0,24.4435,24.4631,24.3944,24.4631,19200.0
2012-09-24 11:20:00,24.92,24.97,24.92,24.95,18300.0,24.4631,24.5122,24.4631,24.4926,18300.0
2012-09-24 11:30:00,24.96,25.03,24.96,24.99,24300.0,24.5024,24.5711,24.5024,24.5318,24300.0
2012-09-24 11:40:00,24.98,24.98,24.96,24.97,21500.0,24.522,24.522,24.5024,24.5122,21500.0
2012-09-24 11:50:00,24.97,25.01,24.97,24.99,15500.0,24.5122,24.5515,24.5122,24.5318,15500.0
2012-09-24 12:00:00,24.99,25.02,24.97,25.02,18900.0,24.5318,24.5613,24.5122,24.5613,18900.0
2012-09-24 12:10:00,25.02,25.02,25.01,25.02,20000.0,24.5613,24.5613,24.5515,24.5613,20000.0
2012-09-24 12:20:00,25.02,25.03,25.0,25.02,42500.0,24.5613,24.5711,24.5417,24.5613,42500.0
2012-09-24 12:30:00,25.01,25.01,24.97,24.98,21300.0,24.5515,24.5515,24.5122,24.522,21300.0
2012-09-24 12:40:00,24.97,25.04,24.96,25.04,22200.0,24.5122,24.5809,24.5024,24.5809,22200.0
2012-09-24 12:50:00,25.04,25.07,25.04,25.07,19800.0,24.5809,24.6104,24.5809,24.6104,19800.0
2012-09-24 13:00:00,25.07,25.13,25.06,25.11,32500.0,24.6104,24.6693,24.6006,24.6496,32500.0
2012-09-24 13:10:00,25.11,25.12,25.1,25.1,30800.0,24.6496,24.6595,24.6398,24.6398,30800.0
2012-09-24 13:20:00,25.11,25.13,25.08,25.13,64400.0,24.6496,24.6693,24.6202,24.6693,64400.0
2012-09-24 13:30:00,25.12,25.12,25.09,25.09,78300.0,24.6595,24.6595,24.63,24.63,78300.0
2012-09-24 13:40:00,25.1,25.13,25.09,25.13,16700.0,24.6398,24.6693,24.63,24.6693,16700.0
2012-09-24 13:50:00,25.13,25.14,25.11,25.13,34000.0,24.6693,24.6791,24.6496,24.6693,34000.0
2012-09-24 14:00:00,25.13,25.14,25.08,25.08,48400.0,24.6693,24.6791,24.6202,24.6202,48400.0
2012-09-24 14:10:00,25.08,25.1,25.08,25.1,61400.0,24.6202,24.6398,24.6202,24.6398,61400.0
2012-09-24 14:20:00,25.1,25.1,25.08,25.1,93600.0,24.6398,24.6398,24.6202,24.6398,93600.0
2012-09-24 14:30:00,25.1,25.13,25.1,25.11,99400.0,24.6398,24.6693,24.6398,24.6496,99400.0
2012-09-24 14:40:00,25.11,25.11,25.09,25.1,49200.0,24.6496,24.6496,24.63,24.6398,49200.0
2012-09-24 14:50:00,25.1,25.13,25.09,25.09,75000.0,24.6398,24.6693,24.63,24.63,75000.0
2012-09-24 15:00:00,25.1,25.11,25.08,25.1,33900.0,24.6398,24.6496,24.6202,24.6398,33900.0
2012-09-24 15:10:00,25.1,25.1,25.09,25.1,15700.0,24.6398,24.6398,24.63,24.6398,15700.0
2012-09-24 15:20:00,25.1,25.11,25.07,25.11,40500.0,24.6398,24.6496,24.6104,24.6496,40500.0
2012-09-24 15:30:00,25.11,25.11,25.05,25.09,91200.0,24.6496,24.6496,24.5907,24.63,91200.0
2012-09-24 15:40:00,25.08,25.09,25.05,25.06,69700.0,24.6202,24.63,24.5907,24.6006,69700.0
2012-09-24 15:50:00,25.06,25.09,25.04,25.05,200500.0,24.6006,24.63,24.5809,24.5907,200500.0
2012-09-25 09:30:00,25.18,25.22,25.14,25.2,12900.0,24.7184,24.7576,24.6791,24.738,12900.0
2012-09-25 09:40:00,25.19,25.2,25.07,25.08,46200.0,24.7282,24.738,24.6104,24.6202,46200.0
2012-09-25 09:50:00,25.08,25.18,25.08,25.12,21700.0,24.6202,24.7184,24.6202,24.6595,21700.0
2012-09-25 10:00:00,25.12,25.2,25.1,25.2,27300.0,24.6595,24.738,24.6398,24.738,27300.0
2012-09-25 10:10:00,25.2,25.22,25.17,25.19,17600.0,24.738,24.7576,24.7085,24.7282,17600.0
2012-09-25 10:20:00,25.18,25.2,25.15,25.18,33300.0,24.7184,24.738,24.6889,24.7184,33300.0
2012-09-25 10:30:00,25.18,25.21,25.17,25.18,17900.0,24.7184,24.7478,24.7085,24.7184,17900.0
2012-09-25 10:40:00,25.18,25.25,25.17,25.24,25300.0,24.7184,24.7871,24.7085,24.7773,25300.0
2012-09-25 10:50:00,25.25,25.28,25.24,25.26,26200.0,24.7871,24.8165,24.7773,24.7969,26200.0
2012-09-25 11:00:00,25.25,25.28,25.22,25.25,42000.0,24.7871,24.8165,24.7576,24.7871,42000.0
2012-09-25 11:10:00,25.25,25.26,25.17,25.18,45300.0,24.7871,24.7969,24.7085,24.7184,45300.0
2012-09-25 11:20:00,25.17,25.19,25.09,25.1,59400.0,24.7085,24.7282,24.63,24.6398,59400.0
2012-09-25 11:30:00,25.1,25.12,25.05,25.06,32200.0,24.6398,24.6595,24.5907,24.6006,32200.0
2012-09-25 11:40:00,25.06,25.1,25.03,25.06,68200.0,24.6006,24.6398,24.5711,24.6006,68200.0
2012-09-25 11:50:00,25.07,25.07,25.0,25.04,16600.0,24.6104,24.6104,24.5417,24.5809,16600.0
2012-09-25 12:00:00,25.04,25.07,25.02,25.03,21100.0,24.5809,24.6104,24.5613,24.5711,21100.0
2012-09-25 12:10:00,25.02,25.04,24.97,24.99,43600.0,24.5613,24.5809,24.5122,24.5318,43600.0
2012-09-25 12:20:00,24.98,25.0,24.98,25.0,17400.0,24.522,24.5417,24.522,24.5417,17400.0
2012-09-25 12:30:00,24.99,25.02,24.93,24.93,18000.0,24.5318,24.5613,24.4729,24.4729,18000.0
2012-09-25 12:40:00,24.93,24.94,24.89,24.94,51000.0,24.4729,24.4828,24.4337,24.4828,51000.0
2012-09-25 12:50:00,24.94,25.01,24.92,25.01,29500.0,24.4828,24.5515,24.4631,24.5515,29500.0
2012-09-25 13:00:00,25.0,25.01,24.96,24.96,21700.0,24.5417,24.5515,24.5024,24.5024,21700.0
2012-09-25 13:10:00,24.97,25.02,24.96,24.96,35000.0,24.5122,24.5613,24.5024,24.5024,35000.0
2012-09-25 13:20:00,24.96,24.98,24.95,24.98,35800.0,24.5024,24.522,24.4926,24.522,35800.0
2012-09-25 13:30:00,24.97,25.05,24.97,25.01,45400.0,24.5122,24.5907,24.5122,24.5515,45400.0
2012-09-25 13:40:00,25.02,25.02,24.95,24.95,35500.0,24.5613,24.5613,24.4926,24.4926,35500.0
2012-09-25 13:50:00,24.96,24.99,24.95,24.99,18800.0,24.5024,24.5318,24.4926,24.5318,18800.0
2012-09-25 14:00:00,24.99,24.99,24.97,24.99,13200.0,24.5318,24.5318,24.5122,24.5318,13200.0
2012-09-25 14:10:00,24.99,25.06,24.98,25.03,46100.0,24.5318,24.6006,24.522,24.5711,46100.0
2012-09-25 14:20:00,25.04,25.04,24.96,24.96,43200.0,24.5809,24.5809,24.5024,24.5024,43200.0
2012-09-25 14:30:00,24.97,24.97,24.93,24.97,100900.0,24.5122,24.5122,24.4729,24.5122,100900.0
2012-09-25 14:40:00,24.97,24.97,24.89,24.94,33100.0,24.5122,24.5122,24.4337,24.4828,33100.0
2012-09-25 14:50:00,24.93,24.94,24.83,24.83,66700.0,24.4729,24.4828,24.3748,24.3748,66700.0
2012-09-25 15:00:00,24.83,24.88,24.82,24.83,40900.0,24.3748,24.4239,24.365,24.3748,40900.0
2012-09-25 15:10:00,24.83,24.85,24.75,24.85,51600.0,24.3748,24.3944,24.2962,24.3944,51600.0
2012-09-25 15:20:00,24.84,24.87,24.82,24.84,26500.0,24.3846,24.414,24.365,24.3846,26500.0
2012-09-25 15:30:00,24.84,24.85,24.78,24.78,40300.0,24.3846,24.3944,24.3257,24.3257,40300.0
2012-09-25 15:40:00,24.78,24.8,24.74,24.74,42200.0,24.3257,24.3453,24.2864,24.2864,42200.0
2012-09-25 15:50:00,24.74,24.77,24.71,24.74,117600.0,24.2864,24.3159,24.257,24.2864,117600.0
2012-09-26 09:30:00,24.75,24.89,24.72,24.86,32300.0,24.2962,24.4337,24.2668,24.4042,32300.0
2012-09-26 09:40:00,24.85,24.87,24.77,24.79,42100.0,24.3944,24.414,24.3159,24.3355,42100.0
2012-09-26 09:50:00,24.78,24.86,24.78,24.85,16200.0,24.3257,24.4042,24.3257,24.3944,16200.0
2012-09-26 10:00:00,24.83,24.84,24.75,24.79,50400.0,24.3748,24.3846,24.2962,24.3355,50400.0
2012-09-26 10:10:00,24.78,24.79,24.72,24.74,25300.0,24.3257,24.3355,24.2668,24.2864,25300.0
2012-09-26 10:20:00,24.75,24.75,24.68,24.68,27900.0,24.2962,24.2962,24.2275,24.2275,27900.0
2012-09-26 10:30:00,24.68,24.72,24.57,24.61,38300.0,24.2275,24.2668,24.1195,24.1588,38300.0
2012-09-26 10:40:00,24.61,24.64,24.58,24.63,29100.0,24.1588,24.1883,24.1294,24.1784,29100.0
2012-09-26 10:50:00,24.64,24.66,24.62,24.63,25500.0,24.1883,24.2079,24.1686,24.1784,25500.0
2012-09-26 11:00:00,24.62,24.69,24.61,24.69,28800.0,24.1686,24.2373,24.1588,24.2373,28800.0
2012-09-26 11:10:00,24.69,24.75,24.65,24.75,30500.0,24.2373,24.2962,24.1981,24.2962,30500.0
2012-09-26 11:20:00,24.75,24.76,24.72,24.76,38800.0,24.2962,24.3061,24.2668,24.3061,38800.0
2012-09-26 11:30:00,24.75,24.75,24.72,24.75,52500.0,24.2962,24.2962,24.2668,24.2962,52500.0
2012-09-26 11:40:00,24.74,24.79,24.73,24.73,20300.0,24.2864,24.3355,24.2766,24.2766,20300.0
2012-09-26 11:50:00,24.72,24.76,24.71,24.72,24800.0,24.2668,24.3061,24.257,24.2668,24800.0
2012-09-26 12:00:00,24.72,24.78,24.72,24.76,28200.0,24.2668,24.3257,24.2668,24.3061,28200.0
2012-09-26 12:10:00,24.76,24.76,24.71,24.71,24800.0,24.3061,24.3061,24.257,24.257,24800.0
2012-09-26 12:20:00,24.71,24.76,24.69,24.7,25200.0,24.257,24.3061,24.2373,24.2472,25200.0
2012-09-26 12:30:00,24.7,24.75,24.7,24.75,20700.0,24.2472,24.2962,24.2472,24.2962,20700.0
2012-09-26 12:40:00,24.75,24.77,24.72,24.75,32200.0,24.2962,24.3159,24.2668,24.2962,32200.0
2012-09-26 12:50:00,24.75,24.79,24.73,24.77,26000.0,24.2962,24.3355,24.2766,24.3159,26000.0
2012-09-26 13:00:00,24.77,24.8,24.74,24.77,20000.0,24.3159,24.3453,24.2864,24.3159,20000.0
2012-09-26 13:10:00,24.76,24.77,24.75,24.76,7400.0,24.3061,24.3159,24.2962,24.3061,7400.0
2012-09-26 13:20:00,24.77,24.8,24.74,24.77,41900.0,24.3159,24.3453,24.2864,24.3159,41900.0
2012-09-26 13:30:00,24.78,24.83,24.78,24.8,36300.0,24.3257,24.3748,24.3257,24.3453,36300.0
2012-09-26 13:40:00,24.79,24.8,24.7,24.71,28900.0,24.3355,24.3453,24.2472,24.257,28900.0
2012-09-26 13:50:00,24.71,24.74,24.67,24.68,12900.0,24.257,24.2864,24.2177,24.2275,12900.0
2012-09-26 14:00:00,24.69,24.76,24.69,24.74,25600.0,24.2373,24.3061,24.2373,24.2864,25600.0
2012-09-26 14:10:00,24.74,24.76,24.72,24.76,21000.0,24.2864,24.3061,24.2668,24.3061,21000.0
2012-09-26 14:20:00,24.75,24.79,24.74,24.75,14700.0,24.2962,24.3355,24.2864,24.2962,14700.0
2012-09-26 14:30:00,24.74,24.77,24.7,24.77,44300.0,24.2864,24.3159,24.2472,24.3159,44300.0
2012-09-26 14:40:00,24.76,24.79,24.74,24.74,41200.0,24.3061,24.3355,24.2864,24.2864,41200.0
2012-09-26 14:50:00,24.75,24.75,24.71,24.74,16900.0,24.2962,24.2962,24.257,24.2864,16900.0
2012-09-26 15:00:00,24.73,24.76,24.71,24.73,66500.0,24.2766,24.3061,24.257,24.2766,66500.0
2012-09-26 15:10:00,24.73,24.78,24.73,24.75,45100.0,24.2766,24.3257,24.2766,24.2962,45100.0
2012-09-26 15:20:00,24.74,24.76,24.71,24.73,43000.0,24.2864,24.3061,24.257,24.2766,43000.0
2012-09-26 15:30:00,24.74,24.75,24.71,24.75,59100.0,24.2864,24.2962,24.257,24.2962,59100.0
2012-09-26 15:40:00,24.74,24.76,24.69,24.69,44900.0,24.2864,24.3061,24.2373,24.2373,44900.0
2012-09-26 15:50:00,24.69,24.73,24.68,24.72,78200.0,24.2373,24.2766,24.2275,24.2668,78200.0
2012-09-27 09:30:00,24.87,24.87,24.75,24.85,34000.0,24.414,24.414,24.2962,24.3944,34000.0
2012-09-27 09:40:00,24.85,24.95,24.8,24.95,22600.0,24.3944,24.4926,24.3453,24.4926,22600.0
2012-09-27 09:50:00,24.94,24.94,24.87,24.92,23000.0,24.4828,24.4828,24.414,24.4631,23000.0
2012-09-27 10:00:00,24.92,24.92,24.77,24.77,28100.0,24.4631,24.4631,24.3159,24.3159,28100.0
2012-09-27 10:10:00,24.76,24.85,24.74,24.8,29000.0,24.3061,24.3944,24.2864,24.3453,29000.0
2012-09-27 10:20:00,24.81,24.85,24.78,24.78,34300.0,24.3551,24.3944,24.3257,24.3257,34300.0
2012-09-27 10:30:00,24.79,24.85,24.78,24.83,29400.0,24.3355,24.3944,24.3257,24.3748,29400.0
2012-09-27 10:40:00,24.82,24.84,24.8,24.83,21900.0,24.365,24.3846,24.3453,24.3748,21900.0
2012-09-27 10:50:00,24.82,24.83,24.79,24.8,28400.0,24.365,24.3748,24.3355,24.3453,28400.0
2012-09-27 11:00:00,24.8,24.8,24.75,24.76,21300.0,24.3453,24.3453,24.2962,24.3061,21300.0
2012-09-27 11:10:00,24.76,24.8,24.76,24.76,22000.0,24.3061,24.3453,24.3061,24.3061,22000.0
2012-09-27 11:20:00,24.76,24.78,24.71,24.74,43200.0,24.3061,24.3257,24.257,24.2864,43200.0
2012-09-27 11:30:00,24.74,24.74,24.67,24.71,32900.0,24.2864,24.2864,24.2177,24.257,32900.0
2012-09-27 11:40:00,24.71,24.75,24.71,24.73,25900.0,24.257,24.2962,24.257,24.2766,25900.0
2012-09-27 11:50:00,24.75,24.8,24.74,24.8,66800.0,24.2962,24.3453,24.2864,24.3453,66800.0
2012-09-27 12:00:00,24.79,24.89,24.79,24.87,31500.0,24.3355,24.4337,24.3355,24.414,31500.0
2012-09-27 12:10:00,24.86,24.9,24.83,24.84,29100.0,24.4042,24.4435,24.3748,24.3846,29100.0
2012-09-27 12:20:00,24.84,24.89,24.81,24.87,41100.0,24.3846,24.4337,24.3551,24.414,41100.0
2012-09-27 12:30:00,24.88,24.89,24.86,24.86,5600.0,24.4239,24.4337,24.4042,24.4042,5600.0
2012-09-27 12:40:00,24.87,24.87,24.84,24.85,30600.0,24.414,24.414,24.3846,24.3944,30600.0
2012-09-27 12:50:00,24.86,24.86,24.84,24.85,17600.0,24.4042,24.4042,24.3846,24.3944,17600.0
2012-09-27 13:00:00,24.85,24.85,24.84,24.84,7100.0,24.3944,24.3944,24.3846,24.3846,7100.0
2012-09-27 13:10:00,24.84,24.85,24.83,24.84,17100.0,24.3846,24.3944,24.3748,24.3846,17100.0
2012-09-27 13:20:00,24.84,24.85,24.81,24.81,23200.0,24.3846,24.3944,24.3551,24.3551,23200.0
2012-09-27 13:30:00,24.81,24.82,24.79,24.82,43800.0,24.3551,24.365,24.3355,24.365,43800.0
2012-09-27 13:40:00,24.82,24.83,24.81,24.83,27200.0,24.365,24.3748,24.3551,24.3748,27200.0
2012-09-27 13:50:00,24.83,24.83,24.81,24.82,23300.0,24.3748,24.3748,24.3551,24.365,23300.0
2012-09-27 14:00:00,24.82,24.82,24.78,24.79,21200.0,24.365,24.365,24.3257,24.3355,21200.0
2012-09-27 14:10:00,24.8,24.81,24.79,24.81,40000.0,24.3453,24.3551,24.3355,24.3551,40000.0
2012-09-27 14:20:00,24.81,24.86,24.81,24.83,27300.0,24.3551,24.4042,24.3551,24.3748,27300.0
2012-09-27 14:30:00,24.84,24.84,24.83,24.83,40600.0,24.3846,24.3846,24.3748,24.3748,40600.0
2012-09-27 14:40:00,24.83,24.83,24.8,24.81,57200.0,24.3748,24.3748,24.3453,24.3551,57200.0
2012-09-27 14:50:00,24.81,24.81,24.78,24.79,12000.0,24.3551,24.3551,24.3257,24.3355,12000.0
2012-09-27 15:00:00,24.79,24.81,24.79,24.81,15700.0,24.3355,24.3551,24.3355,24.3551,15700.0
2012-09-27 15:10:00,24.81,24.81,24.78,24.79,23200.0,24.3551,24.3551,24.3257,24.3355,23200.0
2012-09-27 15:20:00,24.79,24.8,24.78,24.78,27100.0,24.3355,24.3453,24.3257,24.3257,27100.0
2012-09-27 15:30:00,24.79,24.8,24.76,24.76,39700.0,24.3355,24.3453,24.3061,24.3061,39700.0
2012-09-27 15:40:00,24.77,24.78,24.72,24.77,75400.0,24.3159,24.3257,24.2668,24.3159,75400.0
2012-09-27 15:50:00,24.76,24.78,24.73,24.73,104300.0,24.3061,24.3257,24.2766,24.2766,104300.0
2012-09-28 09:30:00,24.62,24.7,24.57,24.65,17700.0,24.1686,24.2472,24.1195,24.1981,17700.0
2012-09-28 09:40:00,24.66,24.66,24.49,24.49,23800.0,24.2079,24.2079,24.041,24.041,23800.0
2012-09-28 09:50:00,24.49,24.6,24.48,24.56,141800.0,24.041,24.149,24.0312,24.1097,141800.0
2012-09-28 10:00:00,24.54,24.63,24.54,24.59,23100.0,24.0901,24.1784,24.0901,24.1392,23100.0
2012-09-28 10:10:00,24.57,24.61,24.56,24.58,17600.0,24.1195,24.1588,24.1097,24.1294,17600.0
2012-09-28 10:20:00,24.57,24.59,24.52,24.54,16800.0,24.1195,24.1392,24.0705,24.0901,16800.0
2012-09-28 10:30:00,24.53,24.6,24.53,24.6,16100.0,24.0803,24.149,24.0803,24.149,16100.0
2012-09-28 10:40:00,24.6,24.64,24.56,24.64,17500.0,24.149,24.1883,24.1097,24.1883,17500.0
2012-09-28 10:50:00,24.63,24.69,24.62,24.63,36800.0,24.1784,24.2373,24.1686,24.1784,36800.0
2012-09-28 11:00:00,24.63,24.64,24.59,24.59,20100.0,24.1784,24.1883,24.1392,24.1392,20100.0
2012-09-28 11:10:00,24.58,24.63,24.55,24.62,35300.0,24.1294,24.1784,24.0999,24.1686,35300.0
2012-09-28 11:20:00,24.61,24.62,24.57,24.57,19700.0,24.1588,24.1686,24.1195,24.1195,19700.0
2012-09-28 11:30:00,24.57,24.63,24.57,24.6,24100.0,24.1195,24.1784,24.1195,24.149,24100.0
2012-09-28 11:40:00,24.6,24.65,24.6,24.64,14600.0,24.149,24.1981,24.149,24.1883,14600.0
2012-09-28 11:50:00,24.63,24.65,24.61,24.64,12300.0,24.1784,24.1981,24.1588,24.1883,12300.0
2012-09-28 12:00:00,24.64,24.7,24.63,24.69,22400.0,24.1883,24.2472,24.1784,24.2373,22400.0
2012-09-28 12:10:00,24.69,24.74,24.67,24.71,30900.0,24.2373,24.2864,24.2177,24.257,30900.0
2012-09-28 12:20:00,24.7,24.72,24.67,24.68,23600.0,24.2472,24.2668,24.2177,24.2275,23600.0
2012-09-28 12:30:00,24.68,24.71,24.67,24.69,4600.0,24.2275,24.257,24.2177,24.2373,4600.0
2012-09-28 12:40:00,24.68,24.69,24.67,24.67,4600.0,24.2275,24.2373,24.2177,24.2177,4600.0
2012-09-28 12:50:00,24.67,24.73,24.66,24.73,21900.0,24.2177,24.2766,24.2079,24.2766,21900.0
2012-09-28 13:00:00,24.73,24.75,24.73,24.73,36000.0,24.2766,24.2962,24.2766,24.2766,36000.0
2012-09-28 13:10:00,24.73,24.76,24.69,24.76,24500.0,24.2766,24.3061,24.2373,24.3061,24500.0
2012-09-28 13:20:00,24.75,24.76,24.75,24.76,87400.0,24.2962,24.3061,24.2962,24.3061,87400.0
2012-09-28 13:30:00,24.75,24.83,24.75,24.82,31500.0,24.2962,24.3748,24.2962,24.365,31500.0
2012-09-28 13:40:00,24.82,24.82,24.81,24.81,14000.0,24.365,24.365,24.3551,24.3551,14000.0
2012-09-28 13:50:00,24.82,24.82,24.81,24.82,8500.0,24.365,24.365,24.3551,24.365,8500.0
2012-09-28 14:00:00,24.82,24.86,24.82,24.84,100900.0,24.365,24.4042,24.365,24.3846,100900.0
2012-09-28 14:10:00,24.84,24.85,24.78,24.78,53700.0,24.3846,24.3944,24.3257,24.3257,53700.0
2012-09-28 14:20:00,24.79,24.8,24.74,24.74,20400.0,24.3355,24.3453,24.2864,24.2864,20400.0
2012-09-28 14:30:00,24.74,24.77,24.71,24.75,18500.0,24.2864,24.3159,24.257,24.2962,18500.0
2012-09-28 14:40:00,24.75,24.75,24.72,24.72,17900.0,24.2962,24.2962,24.2668,24.2668,17900.0
2012-09-28 14:50:00,24.72,24.74,24.71,24.73,26200.0,24.2668,24.2864,24.257,24.2766,26200.0
2012-09-28 15:00:00,24.72,24.73,24.7,24.71,18000.0,24.2668,24.2766,24.2472,24.257,18000.0
2012-09-28 15:10:00,24.71,24.75,24.69,24.7,30500.0,24.257,24.2962,24.2373,24.2472,30500.0
2012-09-28 15:20:00,24.7,24.74,24.69,24.71,34500.0,24.2472,24.2864,24.2373,24.257,34500.0
2012-09-28 15:30:00,24.72,24.74,24.67,24.69,69900.0,24.2668,24.2864,24.2177,24.2373,69900.0
2012-09-28 15:40:00,24.69,24.76,24.69,24.72,131700.0,24.2373,24.3061,24.2373,24.2668,131700.0
2012-09-28 15:50:00,24.73,24.77,24.69,24.7,87700.0,24.2766,24.3159,24.2373,24.2472,87700.0
2012-10-01 09:30:00,24.6,24.71,24.5,24.69,63000.0,24.149,24.257,24.0508,24.2373,63000.0
2012-10-01 09:40:00,24.68,24.73,24.64,24.68,48800.0,24.2275,24.2766,24.1883,24.2275,48800.0
2012-10-01 09:50:00,24.67,24.75,24.67,24.72,18000.0,24.2177,24.2962,24.2177,24.2668,18000.0
2012-10-01 10:00:00,24.72,24.91,24.72,24.88,54400.0,24.2668,24.4533,24.2668,24.4239,54400.0
2012-10-01 10:10:00,24.88,24.9,24.81,24.82,38300.0,24.4239,24.4435,24.3551,24.365,38300.0
2012-10-01 10:20:00,24.83,24.86,24.8,24.85,53900.0,24.3748,24.4042,24.3453,24.3944,53900.0
2012-10-01 10:30:00,24.84,24.84,24.77,24.79,70900.0,24.3846,24.3846,24.3159,24.3355,70900.0
2012-10-01 10:40:00,24.79,24.79,24.73,24.76,50900.0,24.3355,24.3355,24.2766,24.3061,50900.0
2012-10-01 10:50:00,24.76,24.83,24.76,24.81,62700.0,24.3061,24.3748,24.3061,24.3551,62700.0
2012-10-01 11:00:00,24.81,24.85,24.8,24.84,233300.0,24.3551,24.3944,24.3453,24.3846,233300.0
2012-10-01 11:10:00,24.85,24.87,24.85,24.87,16000.0,24.3944,24.414,24.3944,24.414,16000.0
2012-10-01 11:20:00,24.87,24.88,24.82,24.82,48000.0,24.414,24.4239,24.365,24.365,48000.0
2012-10-01 11:30:00,24.82,24.83,24.77,24.8,34200.0,24.365,24.3748,24.3159,24.3453,34200.0
2012-10-01 11:40:00,24.8,24.81,24.79,24.8,17400.0,24.3453,24.3551,24.3355,24.3453,17400.0
2012-10-01 11:50:00,24.8,24.8,24.73,24.77,33100.0,24.3453,24.3453,24.2766,24.3159,33100.0
2012-10-01 12:00:00,24.78,24.79,24.78,24.79,7900.0,24.3257,24.3355,24.3257,24.3355,7900.0
2012-10-01 12:10:00,24.79,24.8,24.78,24.79,12300.0,24.3355,24.3453,24.3257,24.3355,12300.0
2012-10-01 12:20:00,24.79,24.79,24.78,24.79,11100.0,24.3355,24.3355,24.3257,24.3355,11100.0
2012-10-01 12:30:00,24.79,24.81,24.74,24.74,32600.0,24.3355,24.3551,24.2864,24.2864,32600.0
2012-10-01 12:40:00,24.75,24.76,24.66,24.67,25900.0,24.2962,24.3061,24.2079,24.2177,25900.0
2012-10-01 12:50:00,24.67,24.73,24.65,24.73,21200.0,24.2177,24.2766,24.1981,24.2766,21200.0
2012-10-01 13:00:00,24.73,24.74,24.68,24.71,21900.0,24.2766,24.2864,24.2275,24.257,21900.0
2012-10-01 13:10:00,24.7,24.71,24.66,24.68,20800.0,24.2472,24.257,24.2079,24.2275,20800.0
2012-10-01 13:20:00,24.67,24.72,24.67,24.7,25900.0,24.2177,24.2668,24.2177,24.2472,25900.0
2012-10-01 13:30:00,24.7,24.72,24.66,24.69,19300.0,24.2472,24.2668,24.2079,24.2373,19300.0
2012-10-01 13:40:00,24.69,24.74,24.66,24.74,27800.0,24.2373,24.2864,24.2079,24.2864,27800.0
2012-10-01 13:50:00,24.74,24.75,24.71,24.74,26600.0,24.2864,24.2962,24.257,24.2864,26600.0
2012-10-01 14:00:00,24.75,24.75,24.73,24.74,34700.0,24.2962,24.2962,24.2766,24.2864,34700.0
2012-10-01 14:10:00,24.75,24.75,24.72,24.73,27000.0,24.2962,24.2962,24.2668,24.2766,27000.0
2012-10-01 14:20:00,24.73,24.75,24.71,24.74,34400.0,24.2766,24.2962,24.257,24.2864,34400.0
2012-10-01 14:30:00,24.74,24.75,24.72,24.75,25500.0,24.2864,24.2962,24.2668,24.2962,25500.0
2012-10-01 14:40:00,24.74,24.76,24.73,24.74,24400.0,24.2864,24.3061,24.2766,24.2864,24400.0
2012-10-01 14:50:00,24.74,24.76,24.74,24.74,21300.0,24.2864,24.3061,24.2864,24.2864,21300.0
2012-10-01 15:00:00,24.74,24.75,24.72,24.74,31700.0,24.2864,24.2962,24.2668,24.2864,31700.0
2012-10-01 15:10:00,24.74,24.74,24.65,24.68,37200.0,24.2864,24.2864,24.1981,24.2275,37200.0
2012-10-01 15:20:00,24.67,24.7,24.62,24.67,53700.0,24.2177,24.2472,24.1686,24.2177,53700.0
2012-10-01 15:30:00,24.67,24.71,24.64,24.7,58700.0,24.2177,24.257,24.1883,24.2472,58700.0
2012-10-01 15:40:00,24.69,24.73,24.66,24.7,72900.0,24.2373,24.2766,24.2079,24.2472,72900.0
2012-10-01 15:50:00,24.7,24.72,24.67,24.7,102000.0,24.2472,24.2668,24.2177,24.2472,102000.0
2012-10-02 09:30:00,24.65,24.93,24.65,24.82,73900.0,24.1981,24.4729,24.1981,24.365,73900.0
2012-10-02 09:40:00,24.82,24.9,24.79,24.86,44200.0,24.365,24.4435,24.3355,24.4042,44200.0
2012-10-02 09:50:00,24.85,24.89,24.77,24.83,36400.0,24.3944,24.4337,24.3159,24.3748,36400.0
2012-10-02 10:00:00,24.84,24.85,24.78,24.81,42400.0,24.3846,24.3944,24.3257,24.3551,42400.0
2012-10-02 10:10:00,24.8,24.85,24.78,24.84,89800.0,24.3453,24.3944,24.3257,24.3846,89800.0
2012-10-02 10:20:00,24.84,24.84,24.78,24.82,47400.0,24.3846,24.3846,24.3257,24.365,47400.0
2012-10-02 10:30:00,24.84,24.86,24.83,24.86,102700.0,24.3846,24.4042,24.3748,24.4042,102700.0
2012-10-02 10:40:00,24.86,24.86,24.83,24.86,30000.0,24.4042,24.4042,24.3748,24.4042,30000.0
2012-10-02 10:50:00,24.86,24.86,24.79,24.85,41800.0,24.4042,24.4042,24.3355,24.3944,41800.0
2012-10-02 11:00:00,24.85,24.85,24.78,24.78,47400.0,24.3944,24.3944,24.3257,24.3257,47400.0
2012-10-02 11:10:00,24.78,24.84,24.77,24.82,31500.0,24.3257,24.3846,24.3159,24.365,31500.0
2012-10-02 11:20:00,24.82,24.82,24.79,24.79,7600.0,24.365,24.365,24.3355,24.3355,7600.0
2012-10-02 11:30:00,24.79,24.86,24.69,24.76,58900.0,24.3355,24.4042,24.2373,24.3061,58900.0
2012-10-02 11:40:00,24.76,24.76,24.7,24.76,28900.0,24.3061,24.3061,24.2472,24.3061,28900.0
2012-10-02 11:50:00,24.75,24.8,24.75,24.79,41700.0,24.2962,24.3453,24.2962,24.3355,41700.0
2012-10-02 12:00:00,24.79,24.8,24.77,24.77,8900.0,24.3355,24.3453,24.3159,24.3159,8900.0
2012-10-02 12:10:00,24.77,24.84,24.76,24.83,43500.0,24.3159,24.3846,24.3061,24.3748,43500.0
2012-10-02 12:20:00,24.83,24.84,24.81,24.82,14000.0,24.3748,24.3846,24.3551,24.365,14000.0
2012-10-02 12:30:00,24.82,24.82,24.78,24.8,43600.0,24.365,24.365,24.3257,24.3453,43600.0
2012-10-02 12:40:00,24.79,24.8,24.78,24.79,13800.0,24.3355,24.3453,24.3257,24.3355,13800.0
2012-10-02 12:50:00,24.79,24.8,24.76,24.77,13700.0,24.3355,24.3453,24.3061,24.3159,13700.0
2012-10-02 13:00:00,24.77,24.78,24.77,24.77,21500.0,24.3159,24.3257,24.3159,24.3159,21500.0
2012-10-02 13:10:00,24.78,24.78,24.76,24.78,25000.0,24.3257,24.3257,24.3061,24.3257,25000.0
2012-10-02 13:20:00,24.78,24.8,24.77,24.78,19700.0,24.3257,24.3453,24.3159,24.3257,19700.0
2012-10-02 13:30:00,24.78,24.79,24.77,24.78,27300.0,24.3257,24.3355,24.3159,24.3257,27300.0
2012-10-02 13:40:00,24.78,24.83,24.78,24.82,34100.0,24.3257,24.3748,24.3257,24.365,34100.0
2012-10-02 13:50:00,24.82,24.82,24.77,24.79,48600.0,24.365,24.365,24.3159,24.3355,48600.0
2012-10-02 14:00:00,24.8,24.8,24.79,24.8,20800.0,24.3453,24.3453,24.3355,24.3453,20800.0
2012-10-02 14:10:00,24.8,24.84,24.79,24.83,29400.0,24.3453,24.3846,24.3355,24.3748,29400.0
2012-10-02 14:20:00,24.83,24.87,24.82,24.84,54100.0,24.3748,24.414,24.365,24.3846,54100.0
2012-10-02 14:30:00,24.83,24.84,24.82,24.83,16300.0,24.3748,24.3846,24.365,24.3748,16300.0
2012-10-02 14:40:00,24.82,24.83,24.79,24.83,67200.0,24.365,24.3748,24.3355,24.3748,67200.0
2012-10-02 14:50:00,24.83,24.83,24.8,24.82,16600.0,24.3748,24.3748,24.3453,24.365,16600.0
2012-10-02 15:00:00,24.82,24.82,24.79,24.8,79800.0,24.365,24.365,24.3355,24.3453,79800.0
2012-10-02 15:10:00,24.81,24.81,24.78,24.8,52600.0,24.3551,24.3551,24.3257,24.3453,52600.0
2012-10-02 15:20:00,24.8,24.83,24.79,24.83,61000.0,24.3453,24.3748,24.3355,24.3748,61000.0
2012-10-02 15:30:00,24.83,24.83,24.79,24.8,64700.0,24.3748,24.3748,24.3355,24.3453,64700.0
2012-10-02 15:40:00,24.81,24.83,24.79,24.82,110000.0,24.3551,24.3748,24.3355,24.365,110000.0
2012-10-02 15:50:00,24.81,24.82,24.79,24.81,158300.0,24.3551,24.365,24.3355,24.3551,158300.0
2012-10-03 09:30:00,24.9,24.97,24.84,24.92,42500.0,24.4435,24.5122,24.3846,24.4631,42500.0
2012-10-03 09:40:00,24.92,24.93,24.89,24.9,14600.0,24.4631,24.4729,24.4337,24.4435,14600.0
2012-10-03 09:50:00,24.89,24.98,24.89,24.95,31700.0,24.4337,24.522,24.4337,24.4926,31700.0
2012-10-03 10:00:00,24.95,25.0,24.88,24.94,59000.0,24.4926,24.5417,24.4239,24.4828,59000.0
2012-10-03 10:10:00,24.94,24.98,24.93,24.96,38800.0,24.4828,24.522,24.4729,24.5024,38800.0
2012-10-03 10:20:00,24.96,24.96,24.94,24.95,9500.0,24.5024,24.5024,24.4828,24.4926,9500.0
2012-10-03 10:30:00,24.95,24.95,24.9,24.92,17800.0,24.4926,24.4926,24.4435,24.4631,17800.0
2012-10-03 10:40:00,24.92,24.92,24.86,24.89,28300.0,24.4631,24.4631,24.4042,24.4337,28300.0
2012-10-03 10:50:00,24.9,24.9,24.85,24.87,8900.0,24.4435,24.4435,24.3944,24.414,8900.0
2012-10-03 11:00:00,24.86,24.87,24.8,24.84,47300.0,24.4042,24.414,24.3453,24.3846,47300.0
2012-10-03 11:10:00,24.84,24.91,24.84,24.89,25100.0,24.3846,24.4533,24.3846,24.4337,25100.0
2012-10-03 11:20:00,24.89,24.9,24.88,24.9,14900.0,24.4337,24.4435,24.4239,24.4435,14900.0
2012-10-03 11:30:00,24.89,24.91,24.89,24.91,9300.0,24.4337,24.4533,24.4337,24.4533,9300.0
2012-10-03 11:40:00,24.91,24.94,24.91,24.92,35600.0,24.4533,24.4828,24.4533,24.4631,35600.0
2012-10-03 11:50:00,24.92,24.93,24.89,24.9,22300.0,24.4631,24.4729,24.4337,24.4435,22300.0
2012-10-03 12:00:00,24.9,24.91,24.89,24.89,12100.0,24.4435,24.4533,24.4337,24.4337,12100.0
2012-10-03 12:10:00,24.89,24.9,24.85,24.88,25100.0,24.4337,24.4435,24.3944,24.4239,25100.0
2012-10-03 12:20:00,24.87,24.89,24.87,24.88,5600.0,24.414,24.4337,24.414,24.4239,5600.0
2012-10-03 12:30:00,24.89,24.9,24.89,24.9,11500.0,24.4337,24.4435,24.4337,24.4435,11500.0
2012-10-03 12:40:00,24.89,24.9,24.89,24.9,4600.0,24.4337,24.4435,24.4337,24.4435,4600.0
2012-10-03 12:50:00,24.9,24.9,24.86,24.87,9400.0,24.4435,24.4435,24.4042,24.414,9400.0
2012-10-03 13:00:00,24.87,24.89,24.87,24.88,20900.0,24.414,24.4337,24.414,24.4239,20900.0
2012-10-03 13:10:00,24.88,24.89,24.88,24.89,7800.0,24.4239,24.4337,24.4239,24.4337,7800.0
2012-10-03 13:20:00,24.89,24.89,24.88,24.89,6400.0,24.4337,24.4337,24.4239,24.4337,6400.0
2012-10-03 13:30:00,24.89,24.89,24.79,24.81,32000.0,24.4337,24.4337,24.3355,24.3551,32000.0
2012-10-03 13:40:00,24.81,24.83,24.79,24.81,16200.0,24.3551,24.3748,24.3355,24.3551,16200.0
2012-10-03 13:50:00,24.82,24.85,24.81,24.84,13200.0,24.365,24.3944,24.3551,24.3846,13200.0
2012-10-03 14:00:00,24.83,24.86,24.83,24.86,10800.0,24.3748,24.4042,24.3748,24.4042,10800.0
2012-10-03 14:10:00,24.85,24.89,24.85,24.85,13800.0,24.3944,24.4337,24.3944,24.3944,13800.0
2012-10-03 14:20:00,24.85,24.86,24.82,24.84,17300.0,24.3944,24.4042,24.365,24.3846,17300.0
2012-10-03 14:30:00,24.84,24.87,24.84,24.85,20800.0,24.3846,24.414,24.3846,24.3944,20800.0
2012-10-03 14:40:00,24.86,24.86,24.82,24.84,12300.0,24.4042,24.4042,24.365,24.3846,12300.0
2012-10-03 14:50:00,24.84,24.85,24.82,24.84,17100.0,24.3846,24.3944,24.365,24.3846,17100.0
2012-10-03 15:00:00,24.84,24.84,24.79,24.82,30600.0,24.3846,24.3846,24.3355,24.365,30600.0
2012-10-03 15:10:00,24.82,24.89,24.8,24.88,108700.0,24.365,24.4337,24.3453,24.4239,108700.0
2012-10-03 15:20:00,24.88,24.89,24.85,24.85,37000.0,24.4239,24.4337,24.3944,24.3944,37000.0
2012-10-03 15:30:00,24.86,24.88,24.84,24.88,31800.0,24.4042,24.4239,24.3846,24.4239,31800.0
2012-10-03 15:40:00,24.88,24.91,24.88,24.89,46400.0,24.4239,24.4533,24.4239,24.4337,46400.0
2012-10-03 15:50:00,24.89,24.91,24.87,24.88,141400.0,24.4337,24.4533,24.414,24.4239,141400.0
2012-10-04 09:30:00,25.0,25.12,24.98,25.07,19100.0,24.5417,24.6595,24.522,24.6104,19100.0
2012-10-04 09:40:00,25.1,25.1,25.04,25.08,52000.0,24.6398,24.6398,24.5809,24.6202,52000.0
2012-10-04 09:50:00,25.08,25.14,25.08,25.12,55900.0,24.6202,24.6791,24.6202,24.6595,55900.0
2012-10-04 10:00:00,25.13,25.15,25.11,25.12,73600.0,24.6693,24.6889,24.6496,24.6595,73600.0
2012-10-04 10:10:00,25.13,25.16,25.13,25.14,30000.0,24.6693,24.6987,24.6693,24.6791,30000.0
2012-10-04 10:20:00,25.15,25.15,25.13,25.15,28900.0,24.6889,24.6889,24.6693,24.6889,28900.0
2012-10-04 10:30:00,25.14,25.14,25.1,25.1,23400.0,24.6791,24.6791,24.6398,24.6398,23400.0
2012-10-04 10:40:00,25.1,25.1,25.03,25.05,22100.0,24.6398,24.6398,24.5711,24.5907,22100.0
2012-10-04 10:50:00,25.05,25.06,25.04,25.04,8900.0,24.5907,24.6006,24.5809,24.5809,8900.0
2012-10-04 11:00:00,25.05,25.06,24.98,25.02,33200.0,24.5907,24.6006,24.522,24.5613,33200.0
2012-10-04 11:10:00,25.01,25.03,24.99,24.99,8300.0,24.5515,24.5711,24.5318,24.5318,8300.0
2012-10-04 11:20:00,24.99,24.99,24.94,24.97,17800.0,24.5318,24.5318,24.4828,24.5122,17800.0
2012-10-04 11:30:00,24.97,24.99,24.95,24.97,9700.0,24.5122,24.5318,24.4926,24.5122,9700.0
2012-10-04 11:40:00,24.97,24.98,24.92,24.92,32700.0,24.5122,24.522,24.4631,24.4631,32700.0
2012-10-04 11:50:00,24.94,24.96,24.91,24.94,20400.0,24.4828,24.5024,24.4533,24.4828,20400.0
2012-10-04 12:00:00,24.94,24.99,24.92,24.96,35700.0,24.4828,24.5318,24.4631,24.5024,35700.0
2012-10-04 12:10:00,24.96,25.0,24.96,24.96,18600.0,24.5024,24.5417,24.5024,24.5024,18600.0
2012-10-04 12:20:00,24.96,24.98,24.95,24.95,17200.0,24.5024,24.522,24.4926,24.4926,17200.0
2012-10-04 12:30:00,24.95,24.98,24.95,24.95,32800.0,24.4926,24.522,24.4926,24.4926,32800.0
2012-10-04 12:40:00,24.96,24.96,24.94,24.95,8100.0,24.5024,24.5024,24.4828,24.4926,8100.0
2012-10-04 12:50:00,24.94,24.94,24.9,24.93,16100.0,24.4828,24.4828,24.4435,24.4729,16100.0
2012-10-04 13:00:00,24.94,24.96,24.93,24.96,9700.0,24.4828,24.5024,24.4729,24.5024,9700.0
2012-10-04 13:10:00,24.96,24.97,24.94,24.95,13600.0,24.5024,24.5122,24.4828,24.4926,13600.0
2012-10-04 13:20:00,24.95,24.98,24.95,24.96,14300.0,24.4926,24.522,24.4926,24.5024,14300.0
2012-10-04 13:30:00,24.96,25.0,24.96,25.0,19800.0,24.5024,24.5417,24.5024,24.5417,19800.0
2012-10-04 13:40:00,24.99,25.0,24.97,24.97,10600.0,24.5318,24.5417,24.5122,24.5122,10600.0
2012-10-04 13:50:00,24.97,24.97,24.95,24.97,36200.0,24.5122,24.5122,24.4926,24.5122,36200.0
2012-10-04 14:00:00,24.97,24.97,24.89,24.93,42300.0,24.5122,24.5122,24.4337,24.4729,42300.0
2012-10-04 14:10:00,24.93,24.93,24.89,24.91,15500.0,24.4729,24.4729,24.4337,24.4533,15500.0
2012-10-04 14:20:00,24.9,24.91,24.89,24.9,12300.0,24.4435,24.4533,24.4337,24.4435,12300.0
2012-10-04 14:30:00,24.9,24.92,24.89,24.91,38900.0,24.4435,24.4631,24.4337,24.4533,38900.0
2012-10-04 14:40:00,24.91,24.93,24.9,24.92,37800.0,24.4533,24.4729,24.4435,24.4631,37800.0
2012-10-04 14:50:00,24.92,24.92,24.89,24.89,28200.0,24.4631,24.4631,24.4337,24.4337,28200.0
2012-10-04 15:00:00,24.89,24.9,24.88,24.88,27700.0,24.4337,24.4435,24.4239,24.4239,27700.0
2012-10-04 15:10:00,24.89,24.9,24.88,24.89,44900.0,24.4337,24.4435,24.4239,24.4337,44900.0
2012-10-04 15:20:00,24.89,24.9,24.84,24.84,52900.0,24.4337,24.4435,24.3846,24.3846,52900.0
2012-10-04 15:30:00,24.85,24.85,24.83,24.85,66100.0,24.3944,24.3944,24.3748,24.3944,66100.0
2012-10-04 15:40:00,24.85,24.85,24.8,24.81,207600.0,24.3944,24.3944,24.3453,24.3551,207600.0
2012-10-04 15:50:00,24.82,24.83,24.77,24.83,324400.0,24.365,24.3748,24.3159,24.3748,324400.0
2012-10-05 09:30:00,24.97,25.01,24.84,24.9,76300.0,24.5122,24.5515,24.3846,24.4435,76300.0
2012-10-05 09:40:00,24.88,24.91,24.67,24.82,103800.0,24.4239,24.4533,24.2177,24.365,103800.0
2012-10-05 09:50:00,24.83,24.94,24.82,24.89,38000.0,24.3748,24.4828,24.365,24.4337,38000.0
2012-10-05 10:00:00,24.89,24.92,24.76,24.79,51800.0,24.4337,24.4631,24.3061,24.3355,51800.0
2012-10-05 10:10:00,24.79,24.81,24.76,24.79,85900.0,24.3355,24.3551,24.3061,24.3355,85900.0
2012-10-05 10:20:00,24.79,24.9,24.79,24.89,69000.0,24.3355,24.4435,24.3355,24.4337,69000.0
2012-10-05 10:30:00,24.89,24.94,24.88,24.94,77700.0,24.4337,24.4828,24.4239,24.4828,77700.0
2012-10-05 10:40:00,24.93,24.96,24.88,24.93,77200.0,24.4729,24.5024,24.4239,24.4729,77200.0
2012-10-05 10:50:00,24.94,24.94,24.89,24.89,55000.0,24.4828,24.4828,24.4337,24.4337,55000.0
2012-10-05 11:00:00,24.9,24.91,24.89,24.9,27400.0,24.4435,24.4533,24.4337,24.4435,27400.0
2012-10-05 11:10:00,24.9,24.97,24.89,24.94,56600.0,24.4435,24.5122,24.4337,24.4828,56600.0
2012-10-05 11:20:00,24.94,24.94,24.9,24.93,39300.0,24.4828,24.4828,24.4435,24.4729,39300.0
2012-10-05 11:30:00,24.93,24.95,24.89,24.9,44100.0,24.4729,24.4926,24.4337,24.4435,44100.0
2012-10-05 11:40:00,24.9,24.93,24.88,24.93,36400.0,24.4435,24.4729,24.4239,24.4729,36400.0
2012-10-05 11:50:00,24.93,24.95,24.9,24.94,32200.0,24.4729,24.4926,24.4435,24.4828,32200.0
2012-10-05 12:00:00,24.95,24.95,24.9,24.9,42300.0,24.4926,24.4926,24.4435,24.4435,42300.0
2012-10-05 12:10:00,24.9,24.93,24.89,24.89,36300.0,24.4435,24.4729,24.4337,24.4337,36300.0
2012-10-05 12:20:00,24.9,24.97,24.89,24.97,18300.0,24.4435,24.5122,24.4337,24.5122,18300.0
2012-10-05 12:30:00,24.96,25.02,24.96,24.96,25000.0,24.5024,24.5613,24.5024,24.5024,25000.0
2012-10-05 12:40:00,24.97,24.97,24.91,24.91,23600.0,24.5122,24.5122,24.4533,24.4533,23600.0
2012-10-05 12:50:00,24.91,24.92,24.9,24.91,48200.0,24.4533,24.4631,24.4435,24.4533,48200.0
2012-10-05 13:00:00,24.91,24.91,24.9,24.91,12000.0,24.4533,24.4533,24.4435,24.4533,12000.0
2012-10-05 13:10:00,24.91,24.91,24.89,24.9,23000.0,24.4533,24.4533,24.4337,24.4435,23000.0
2012-10-05 13:20:00,24.9,24.9,24.85,24.86,12600.0,24.4435,24.4435,24.3944,24.4042,12600.0
2012-10-05 13:30:00,24.86,24.89,24.85,24.88,26400.0,24.4042,24.4337,24.3944,24.4239,26400.0
2012-10-05 13:40:00,24.88,24.88,24.85,24.85,17000.0,24.4239,24.4239,24.3944,24.3944,17000.0
2012-10-05 13:50:00,24.86,24.89,24.86,24.87,22900.0,24.4042,24.4337,24.4042,24.414,22900.0
2012-10-05 14:00:00,24.87,24.92,24.86,24.91,45300.0,24.414,24.4631,24.4042,24.4533,45300.0
2012-10-05 14:10:00,24.92,24.95,24.9,24.93,35100.0,24.4631,24.4926,24.4435,24.4729,35100.0
2012-10-05 14:20:00,24.94,24.96,24.93,24.96,64000.0,24.4828,24.5024,24.4729,24.5024,64000.0
2012-10-05 14:30:00,24.96,24.96,24.9,24.91,44000.0,24.5024,24.5024,24.4435,24.4533,44000.0
2012-10-05 14:40:00,24.9,24.91,24.89,24.89,4700.0,24.4435,24.4533,24.4337,24.4337,4700.0
2012-10-05 14:50:00,24.89,24.9,24.8,24.81,65700.0,24.4337,24.4435,24.3453,24.3551,65700.0
2012-10-05 15:00:00,24.81,24.82,24.79,24.8,59400.0,24.3551,24.365,24.3355,24.3453,59400.0
2012-10-05 15:10:00,24.8,24.8,24.75,24.76,46700.0,24.3453,24.3453,24.2962,24.3061,46700.0
2012-10-05 15:20:00,24.77,24.81,24.76,24.8,28000.0,24.3159,24.3551,24.3061,24.3453,28000.0
2012-10-05 15:30:00,24.8,24.81,24.74,24.75,87900.0,24.3453,24.3551,24.2864,24.2962,87900.0
2012-10-05 15:40:00,24.73,24.8,24.73,24.76,130700.0,24.2766,24.3453,24.2766,24.3061,130700.0
2012-10-05 15:50:00,24.76,24.76,24.73,24.75,116700.0,24.3061,24.3061,24.2766,24.2962,116700.0
2012-10-08 09:30:00,24.72,24.72,24.6,24.62,16500.0,24.2668,24.2668,24.149,24.1686,16500.0
2012-10-08 09:40:00,24.6,24.67,24.58,24.64,10700.0,24.149,24.2177,24.1294,24.1883,10700.0
2012-10-08 09:50:00,24.65,24.79,24.63,24.78,33100.0,24.1981,24.3355,24.1784,24.3257,33100.0
2012-10-08 10:00:00,24.78,24.8,24.7,24.73,34600.0,24.3257,24.3453,24.2472,24.2766,34600.0
2012-10-08 10:10:00,24.72,24.75,24.72,24.75,13400.0,24.2668,24.2962,24.2668,24.2962,13400.0
2012-10-08 10:20:00,24.75,24.75,24.71,24.73,15400.0,24.2962,24.2962,24.257,24.2766,15400.0
2012-10-08 10:30:00,24.74,24.74,24.7,24.72,13500.0,24.2864,24.2864,24.2472,24.2668,13500.0
2012-10-08 10:40:00,24.73,24.78,24.73,24.76,12100.0,24.2766,24.3257,24.2766,24.3061,12100.0
2012-10-08 10:50:00,24.76,24.77,24.73,24.74,14800.0,24.3061,24.3159,24.2766,24.2864,14800.0
2012-10-08 11:00:00,24.73,24.75,24.72,24.73,12200.0,24.2766,24.2962,24.2668,24.2766,12200.0
2012-10-08 11:10:00,24.72,24.73,24.69,24.69,16500.0,24.2668,24.2766,24.2373,24.2373,16500.0
2012-10-08 11:20:00,24.7,24.72,24.68,24.72,10100.0,24.2472,24.2668,24.2275,24.2668,10100.0
2012-10-08 11:30:00,24.71,24.74,24.67,24.68,21000.0,24.257,24.2864,24.2177,24.2275,21000.0
2012-10-08 11:40:00,24.68,24.68,24.66,24.66,12400.0,24.2275,24.2275,24.2079,24.2079,12400.0
2012-10-08 11:50:00,24.65,24.69,24.64,24.69,12600.0,24.1981,24.2373,24.1883,24.2373,12600.0
2012-10-08 12:00:00,24.69,24.71,24.66,24.68,13300.0,24.2373,24.257,24.2079,24.2275,13300.0
2012-10-08 12:10:00,24.68,24.7,24.66,24.69,16700.0,24.2275,24.2472,24.2079,24.2373,16700.0
2012-10-08 12:20:00,24.69,24.71,24.67,24.69,8900.0,24.2373,24.257,24.2177,24.2373,8900.0
2012-10-08 12:30:00,24.69,24.71,24.68,24.68,9000.0,24.2373,24.257,24.2275,24.2275,9000.0
2012-10-08 12:40:00,24.69,24.69,24.68,24.68,5500.0,24.2373,24.2373,24.2275,24.2275,5500.0
2012-10-08 12:50:00,24.68,24.73,24.68,24.72,17800.0,24.2275,24.2766,24.2275,24.2668,17800.0
2012-10-08 13:00:00,24.72,24.74,24.67,24.68,41600.0,24.2668,24.2864,24.2177,24.2275,41600.0
2012-10-08 13:10:00,24.69,24.71,24.68,24.68,28900.0,24.2373,24.257,24.2275,24.2275,28900.0
2012-10-08 13:20:00,24.68,24.68,24.65,24.68,16900.0,24.2275,24.2275,24.1981,24.2275,16900.0
2012-10-08 13:30:00,24.68,24.71,24.68,24.7,11400.0,24.2275,24.257,24.2275,24.2472,11400.0
2012-10-08 13:40:00,24.69,24.7,24.68,24.69,9500.0,24.2373,24.2472,24.2275,24.2373,9500.0
2012-10-08 13:50:00,24.69,24.69,24.67,24.67,11500.0,24.2373,24.2373,24.2177,24.2177,11500.0
2012-10-08 14:00:00,24.68,24.68,24.65,24.68,25700.0,24.2275,24.2275,24.1981,24.2275,25700.0
2012-10-08 14:10:00,24.68,24.68,24.67,24.67,8100.0,24.2275,24.2275,24.2177,24.2177,8100.0
2012-10-08 14:20:00,24.67,24.68,24.63,24.63,30000.0,24.2177,24.2275,24.1784,24.1784,30000.0
2012-10-08 14:30:00,24.64,24.65,24.63,24.64,13300.0,24.1883,24.1981,24.1784,24.1883,13300.0
2012-10-08 14:40:00,24.64,24.65,24.64,24.64,8500.0,24.1883,24.1981,24.1883,24.1883,8500.0
2012-10-08 14:50:00,24.64,24.66,24.64,24.66,20900.0,24.1883,24.2079,24.1883,24.2079,20900.0
2012-10-08 15:00:00,24.66,24.69,24.66,24.68,19700.0,24.2079,24.2373,24.2079,24.2275,19700.0
2012-10-08 15:10:00,24.68,24.71,24.67,24.69,29800.0,24.2275,24.257,24.2177,24.2373,29800.0
2012-10-08 15:20:00,24.69,24.69,24.67,24.67,45000.0,24.2373,24.2373,24.2177,24.2177,45000.0
2012-10-08 15:30:00,24.68,24.68,24.65,24.65,32900.0,24.2275,24.2275,24.1981,24.1981,32900.0
2012-10-08 15:40:00,24.65,24.66,24.64,24.65,48300.0,24.1981,24.2079,24.1883,24.1981,48300.0
2012-10-08 15:50:00,24.65,24.66,24.63,24.64,69700.0,24.1981,24.2079,24.1784,24.1883,69700.0
2012-10-09 09:30:00,24.64,24.64,24.57,24.6,8700.0,24.1883,24.1883,24.1195,24.149,8700.0
2012-10-09 09:40:00,24.6,24.67,24.59,24.59,4300.0,24.149,24.2177,24.1392,24.1392,4300.0
2012-10-09 09:50:00,24.6,24.63,24.56,24.56,12100.0,24.149,24.1784,24.1097,24.1097,12100.0
2012-10-09 10:00:00,24.55,24.63,24.55,24.63,19100.0,24.0999,24.1784,24.0999,24.1784,19100.0
2012-10-09 10:10:00,24.61,24.63,24.61,24.61,12000.0,24.1588,24.1784,24.1588,24.1588,12000.0
2012-10-09 10:20:00,24.61,24.63,24.55,24.55,32000.0,24.1588,24.1784,24.0999,24.0999,32000.0
2012-10-09 10:30:00,24.54,24.55,24.48,24.48,12300.0,24.0901,24.0999,24.0312,24.0312,12300.0
2012-10-09 10:40:00,24.49,24.5,24.41,24.42,34400.0,24.041,24.0508,23.9625,23.9723,34400.0
2012-10-09 10:50:00,24.41,24.41,24.31,24.32,24100.0,23.9625,23.9625,23.8643,23.8741,24100.0
2012-10-09 11:00:00,24.32,24.35,24.29,24.32,34000.0,23.8741,23.9036,23.8447,23.8741,34000.0
2012-10-09 11:10:00,24.33,24.33,24.25,24.27,24800.0,23.8839,23.8839,23.8054,23.825,24800.0
2012-10-09 11:20:00,24.27,24.33,24.27,24.3,22600.0,23.825,23.8839,23.825,23.8545,22600.0
2012-10-09 11:30:00,24.3,24.34,24.29,24.34,25500.0,23.8545,23.8938,23.8447,23.8938,25500.0
2012-10-09 11:40:00,24.33,24.34,24.28,24.32,22200.0,23.8839,23.8938,23.8349,23.8741,22200.0
2012-10-09 11:50:00,24.32,24.33,24.31,24.32,10000.0,23.8741,23.8839,23.8643,23.8741,10000.0
2012-10-09 12:00:00,24.32,24.36,24.32,24.34,17100.0,23.8741,23.9134,23.8741,23.8938,17100.0
2012-10-09 12:10:00,24.33,24.39,24.33,24.38,19500.0,23.8839,23.9428,23.8839,23.933,19500.0
2012-10-09 12:20:00,24.37,24.38,24.31,24.31,14000.0,23.9232,23.933,23.8643,23.8643,14000.0
2012-10-09 12:30:00,24.31,24.32,24.29,24.29,17200.0,23.8643,23.8741,23.8447,23.8447,17200.0
2012-10-09 12:40:00,24.29,24.3,24.28,24.29,16600.0,23.8447,23.8545,23.8349,23.8447,16600.0
2012-10-09 12:50:00,24.29,24.3,24.26,24.26,12600.0,23.8447,23.8545,23.8152,23.8152,12600.0
2012-10-09 13:00:00,24.26,24.29,24.25,24.26,15100.0,23.8152,23.8447,23.8054,23.8152,15100.0
2012-10-09 13:10:00,24.26,24.29,24.26,24.28,17600.0,23.8152,23.8447,23.8152,23.8349,17600.0
2012-10-09 13:20:00,24.28,24.29,24.26,24.28,14200.0,23.8349,23.8447,23.8152,23.8349,14200.0
2012-10-09 13:30:00,24.28,24.31,24.27,24.29,22800.0,23.8349,23.8643,23.825,23.8447,22800.0
2012-10-09 13:40:00,24.29,24.3,24.28,24.29,15800.0,23.8447,23.8545,23.8349,23.8447,15800.0
2012-10-09 13:50:00,24.29,24.31,24.27,24.28,16700.0,23.8447,23.8643,23.825,23.8349,16700.0
2012-10-09 14:00:00,24.26,24.28,24.25,24.28,13400.0,23.8152,23.8349,23.8054,23.8349,13400.0
2012-10-09 14:10:00,24.27,24.28,24.23,24.27,29900.0,23.825,23.8349,23.7858,23.825,29900.0
2012-10-09 14:20:00,24.26,24.26,24.24,24.25,17000.0,23.8152,23.8152,23.7956,23.8054,17000.0
2012-10-09 14:30:00,24.26,24.26,24.22,24.24,22700.0,23.8152,23.8152,23.776,23.7956,22700.0
2012-10-09 14:40:00,24.24,24.26,24.21,24.26,29200.0,23.7956,23.8152,23.7661,23.8152,29200.0
2012-10-09 14:50:00,24.26,24.26,24.24,24.25,12200.0,23.8152,23.8152,23.7956,23.8054,12200.0
2012-10-09 15:00:00,24.25,24.28,24.24,24.28,23900.0,23.8054,23.8349,23.7956,23.8349,23900.0
2012-10-09 15:10:00,24.28,24.29,24.24,24.24,24000.0,23.8349,23.8447,23.7956,23.7956,24000.0
2012-10-09 15:20:00,24.25,24.25,24.21,24.22,31800.0,23.8054,23.8054,23.7661,23.776,31800.0
2012-10-09 15:30:00,24.22,24.23,24.19,24.2,50800.0,23.776,23.7858,23.7465,23.7563,50800.0
2012-10-09 15:40:00,24.2,24.23,24.19,24.19,62700.0,23.7563,23.7858,23.7465,23.7465,62700.0
2012-10-09 15:50:00,24.18,24.2,24.16,24.18,105500.0,23.7367,23.7563,23.7171,23.7367,105500.0
2012-10-10 09:30:00,24.2,24.3,24.14,24.16,7600.0,23.7563,23.8545,23.6974,23.7171,7600.0
2012-10-10 09:40:00,24.16,24.17,24.07,24.11,21300.0,23.7171,23.7269,23.6287,23.668,21300.0
2012-10-10 09:50:00,24.12,24.16,24.02,24.06,18900.0,23.6778,23.7171,23.5796,23.6189,18900.0
2012-10-10 10:00:00,24.06,24.14,24.06,24.11,20600.0,23.6189,23.6974,23.6189,23.668,20600.0
2012-10-10 10:10:00,24.11,24.14,24.07,24.1,32600.0,23.668,23.6974,23.6287,23.6582,32600.0
2012-10-10 10:20:00,24.1,24.13,24.1,24.13,29200.0,23.6582,23.6876,23.6582,23.6876,29200.0
2012-10-10 10:30:00,24.12,24.13,24.1,24.11,18300.0,23.6778,23.6876,23.6582,23.668,18300.0
2012-10-10 10:40:00,24.11,24.11,24.06,24.06,13200.0,23.668,23.668,23.6189,23.6189,13200.0
2012-10-10 10:50:00,24.06,24.07,24.04,24.05,20100.0,23.6189,23.6287,23.5993,23.6091,20100.0
2012-10-10 11:00:00,24.05,24.08,24.05,24.06,17500.0,23.6091,23.6385,23.6091,23.6189,17500.0
2012-10-10 11:10:00,24.06,24.07,24.01,24.01,18700.0,23.6189,23.6287,23.5698,23.5698,18700.0
2012-10-10 11:20:00,24.02,24.03,23.99,24.0,17500.0,23.5796,23.5894,23.5502,23.56,17500.0
2012-10-10 11:30:00,23.99,24.0,23.98,24.0,21000.0,23.5502,23.56,23.5404,23.56,21000.0
2012-10-10 11:40:00,23.99,24.05,23.99,23.99,70800.0,23.5502,23.6091,23.5502,23.5502,70800.0
2012-10-10 11:50:00,23.99,24.02,23.92,23.99,43500.0,23.5502,23.5796,23.4815,23.5502,43500.0
2012-10-10 12:00:00,23.99,24.06,23.96,24.04,61700.0,23.5502,23.6189,23.5207,23.5993,61700.0
2012-10-10 12:10:00,24.04,24.05,23.99,24.0,23600.0,23.5993,23.6091,23.5502,23.56,23600.0
2012-10-10 12:20:00,24.0,24.04,23.97,24.02,99200.0,23.56,23.5993,23.5305,23.5796,99200.0
2012-10-10 12:30:00,24.02,24.05,23.97,24.04,62100.0,23.5796,23.6091,23.5305,23.5993,62100.0
2012-10-10 12:40:00,24.02,24.03,23.96,23.98,9700.0,23.5796,23.5894,23.5207,23.5404,9700.0
2012-10-10 12:50:00,23.97,24.01,23.94,23.96,17300.0,23.5305,23.5698,23.5011,23.5207,17300.0
2012-10-10 13:00:00,23.97,24.0,23.94,23.98,13700.0,23.5305,23.56,23.5011,23.5404,13700.0
2012-10-10 13:10:00,23.99,24.01,23.97,23.99,19000.0,23.5502,23.5698,23.5305,23.5502,19000.0
2012-10-10 13:20:00,23.99,24.03,23.98,24.0,33900.0,23.5502,23.5894,23.5404,23.56,33900.0
2012-10-10 13:30:00,24.0,24.03,23.97,24.0,27100.0,23.56,23.5894,23.5305,23.56,27100.0
2012-10-10 13:40:00,24.0,24.01,23.98,24.0,18200.0,23.56,23.5698,23.5404,23.56,18200.0
2012-10-10 13:50:00,24.0,24.0,23.98,23.99,10800.0,23.56,23.56,23.5404,23.5502,10800.0
2012-10-10 14:00:00,24.0,24.05,23.99,24.01,32200.0,23.56,23.6091,23.5502,23.5698,32200.0
2012-10-10 14:10:00,24.0,24.01,23.97,23.98,15700.0,23.56,23.5698,23.5305,23.5404,15700.0
2012-10-10 14:20:00,23.99,23.99,23.96,23.98,17400.0,23.5502,23.5502,23.5207,23.5404,17400.0
2012-10-10 14:30:00,23.98,23.98,23.93,23.93,17000.0,23.5404,23.5404,23.4913,23.4913,17000.0
2012-10-10 14:40:00,23.93,23.94,23.91,23.92,26800.0,23.4913,23.5011,23.4716,23.4815,26800.0
2012-10-10 14:50:00,23.92,23.95,23.91,23.91,22600.0,23.4815,23.5109,23.4716,23.4716,22600.0
2012-10-10 15:00:00,23.91,23.98,23.9,23.98,41700.0,23.4716,23.5404,23.4618,23.5404,41700.0
2012-10-10 15:10:00,23.97,24.01,23.92,23.94,35800.0,23.5305,23.5698,23.4815,23.5011,35800.0
2012-10-10 15:20:00,23.93,23.95,23.92,23.95,33800.0,23.4913,23.5109,23.4815,23.5109,33800.0
2012-10-10 15:30:00,23.94,23.95,23.89,23.9,64000.0,23.5011,23.5109,23.452,23.4618,64000.0
2012-10-10 15:40:00,23.89,23.91,23.89,23.9,99200.0,23.452,23.4716,23.452,23.4618,99200.0
2012-10-10 15:50:00,23.9,23.94,23.89,23.94,192800.0,23.4618,23.5011,23.452,23.5011,192800.0
2012-10-11 09:30:00,24.16,24.23,24.08,24.16,44900.0,23.7171,23.7858,23.6385,23.7171,44900.0
2012-10-11 09:40:00,24.15,24.16,24.05,24.06,136300.0,23.7072,23.7171,23.6091,23.6189,136300.0
2012-10-11 09:50:00,24.05,24.06,23.94,23.96,13900.0,23.6091,23.6189,23.5011,23.5207,13900.0
2012-10-11 10:00:00,23.96,24.01,23.93,23.99,16200.0,23.5207,23.5698,23.4913,23.5502,16200.0
2012-10-11 10:10:00,24.0,24.06,24.0,24.04,15700.0,23.56,23.6189,23.56,23.5993,15700.0
2012-10-11 10:20:00,24.04,24.04,23.97,24.0,63300.0,23.5993,23.5993,23.5305,23.56,63300.0
2012-10-11 10:30:00,24.0,24.07,24.0,24.01,17600.0,23.56,23.6287,23.56,23.5698,17600.0
2012-10-11 10:40:00,24.01,24.11,23.99,24.1,44000.0,23.5698,23.668,23.5502,23.6582,44000.0
2012-10-11 10:50:00,24.11,24.21,24.11,24.2,60300.0,23.668,23.7661,23.668,23.7563,60300.0
2012-10-11 11:00:00,24.2,24.34,24.2,24.29,127600.0,23.7563,23.8938,23.7563,23.8447,127600.0
2012-10-11 11:10:00,24.29,24.3,24.19,24.19,28600.0,23.8447,23.8545,23.7465,23.7465,28600.0
2012-10-11 11:20:00,24.19,24.22,24.18,24.2,43000.0,23.7465,23.776,23.7367,23.7563,43000.0
2012-10-11 11:30:00,24.2,24.21,24.08,24.12,132700.0,23.7563,23.7661,23.6385,23.6778,132700.0
2012-10-11 11:40:00,24.11,24.12,23.98,23.99,124300.0,23.668,23.6778,23.5404,23.5502,124300.0
2012-10-11 11:50:00,24.0,24.0,23.9,23.92,80400.0,23.56,23.56,23.4618,23.4815,80400.0
2012-10-11 12:00:00,23.92,23.93,23.87,23.9,73000.0,23.4815,23.4913,23.4324,23.4618,73000.0
2012-10-11 12:10:00,23.9,23.9,23.82,23.84,61900.0,23.4618,23.4618,23.3833,23.4029,61900.0
2012-10-11 12:20:00,23.84,23.97,23.84,23.97,44500.0,23.4029,23.5305,23.4029,23.5305,44500.0
2012-10-11 12:30:00,23.97,24.03,23.97,24.03,13200.0,23.5305,23.5894,23.5305,23.5894,13200.0
2012-10-11 12:40:00,24.03,24.05,24.0,24.05,14900.0,23.5894,23.6091,23.56,23.6091,14900.0
2012-10-11 12:50:00,24.05,24.08,24.03,24.03,17800.0,23.6091,23.6385,23.5894,23.5894,17800.0
2012-10-11 13:00:00,24.03,24.04,23.99,24.04,27800.0,23.5894,23.5993,23.5502,23.5993,27800.0
2012-10-11 13:10:00,24.03,24.08,24.02,24.05,35600.0,23.5894,23.6385,23.5796,23.6091,35600.0
2012-10-11 13:20:00,24.04,24.06,24.01,24.05,82400.0,23.5993,23.6189,23.5698,23.6091,82400.0
2012-10-11 13:30:00,24.05,24.07,24.04,24.05,30000.0,23.6091,23.6287,23.5993,23.6091,30000.0
2012-10-11 13:40:00,24.05,24.05,23.99,24.01,20800.0,23.6091,23.6091,23.5502,23.5698,20800.0
2012-10-11 13:50:00,24.0,24.01,23.98,23.99,12600.0,23.56,23.5698,23.5404,23.5502,12600.0
2012-10-11 14:00:00,23.99,24.01,23.98,23.98,19800.0,23.5502,23.5698,23.5404,23.5404,19800.0
2012-10-11 14:10:00,23.99,24.05,23.99,24.0,32900.0,23.5502,23.6091,23.5502,23.56,32900.0
2012-10-11 14:20:00,23.99,24.01,23.97,24.0,19100.0,23.5502,23.5698,23.5305,23.56,19100.0
2012-10-11 14:30:00,24.0,24.0,24.0,24.0,10800.0,23.56,23.56,23.56,23.56,10800.0
2012-10-11 14:40:00,24.0,24.0,23.98,23.98,26100.0,23.56,23.56,23.5404,23.5404,26100.0
2012-10-11 14:50:00,23.99,24.0,23.98,24.0,27700.0,23.5502,23.56,23.5404,23.56,27700.0
2012-10-11 15:00:00,23.99,24.01,23.99,24.0,28900.0,23.5502,23.5698,23.5502,23.56,28900.0
2012-10-11 15:10:00,24.0,24.06,24.0,24.04,69100.0,23.56,23.6189,23.56,23.5993,69100.0
2012-10-11 15:20:00,24.04,24.11,24.04,24.11,37700.0,23.5993,23.668,23.5993,23.668,37700.0
2012-10-11 15:30:00,24.1,24.12,24.1,24.11,29500.0,23.6582,23.6778,23.6582,23.668,29500.0
2012-10-11 15:40:00,24.11,24.14,24.11,24.12,155100.0,23.668,23.6974,23.668,23.6778,155100.0
2012-10-11 15:50:00,24.12,24.12,24.07,24.08,261200.0,23.6778,23.6778,23.6287,23.6385,261200.0
2012-10-12 09:30:00,24.15,24.18,24.08,24.17,47400.0,23.7072,23.7367,23.6385,23.7269,47400.0
2012-10-12 09:40:00,24.15,24.18,24.11,24.14,41100.0,23.7072,23.7367,23.668,23.6974,41100.0
2012-10-12 09:50:00,24.12,24.2,24.12,24.17,34200.0,23.6778,23.7563,23.6778,23.7269,34200.0
2012-10-12 10:00:00,24.18,24.37,24.15,24.33,345700.0,23.7367,23.9232,23.7072,23.8839,345700.0
2012-10-12 10:10:00,24.32,24.43,24.3,24.43,118200.0,23.8741,23.9821,23.8545,23.9821,118200.0
2012-10-12 10:20:00,24.42,24.49,24.33,24.42,113600.0,23.9723,24.041,23.8839,23.9723,113600.0
2012-10-12 10:30:00,24.43,24.5,24.41,24.46,52000.0,23.9821,24.0508,23.9625,24.0116,52000.0
2012-10-12 10:40:00,24.46,24.47,24.38,24.41,87200.0,24.0116,24.0214,23.933,23.9625,87200.0
2012-10-12 10:50:00,24.41,24.41,24.34,24.35,62500.0,23.9625,23.9625,23.8938,23.9036,62500.0
2012-10-12 11:00:00,24.35,24.36,24.32,24.34,45600.0,23.9036,23.9134,23.8741,23.8938,45600.0
2012-10-12 11:10:00,24.35,24.35,24.24,24.28,65800.0,23.9036,23.9036,23.7956,23.8349,65800.0
2012-10-12 11:20:00,24.29,24.35,24.28,24.34,28500.0,23.8447,23.9036,23.8349,23.8938,28500.0
2012-10-12 11:30:00,24.34,24.35,24.32,24.35,73200.0,23.8938,23.9036,23.8741,23.9036,73200.0
2012-10-12 11:40:00,24.35,24.35,24.32,24.35,52500.0,23.9036,23.9036,23.8741,23.9036,52500.0
2012-10-12 11:50:00,24.35,24.35,24.34,24.35,26700.0,23.9036,23.9036,23.8938,23.9036,26700.0
2012-10-12 12:00:00,24.35,24.37,24.34,24.36,68800.0,23.9036,23.9232,23.8938,23.9134,68800.0
2012-10-12 12:10:00,24.36,24.36,24.34,24.35,40500.0,23.9134,23.9134,23.8938,23.9036,40500.0
2012-10-12 12:20:00,24.35,24.36,24.34,24.35,37600.0,23.9036,23.9134,23.8938,23.9036,37600.0
2012-10-12 12:30:00,24.35,24.35,24.33,24.35,24000.0,23.9036,23.9036,23.8839,23.9036,24000.0
2012-10-12 12:40:00,24.35,24.35,24.34,24.34,26700.0,23.9036,23.9036,23.8938,23.8938,26700.0
2012-10-12 12:50:00,24.34,24.37,24.34,24.34,49900.0,23.8938,23.9232,23.8938,23.8938,49900.0
2012-10-12 13:00:00,24.34,24.4,24.33,24.4,22800.0,23.8938,23.9527,23.8839,23.9527,22800.0
2012-10-12 13:10:00,24.4,24.4,24.36,24.36,47200.0,23.9527,23.9527,23.9134,23.9134,47200.0
2012-10-12 13:20:00,24.37,24.37,24.32,24.33,28200.0,23.9232,23.9232,23.8741,23.8839,28200.0
2012-10-12 13:30:00,24.33,24.34,24.32,24.34,30400.0,23.8839,23.8938,23.8741,23.8938,30400.0
2012-10-12 13:40:00,24.34,24.35,24.33,24.34,82500.0,23.8938,23.9036,23.8839,23.8938,82500.0
2012-10-12 13:50:00,24.35,24.37,24.35,24.35,67700.0,23.9036,23.9232,23.9036,23.9036,67700.0
2012-10-12 14:00:00,24.35,24.35,24.32,24.33,55200.0,23.9036,23.9036,23.8741,23.8839,55200.0
2012-10-12 14:10:00,24.33,24.33,24.32,24.33,29800.0,23.8839,23.8839,23.8741,23.8839,29800.0
2012-10-12 14:20:00,24.33,24.34,24.32,24.33,47000.0,23.8839,23.8938,23.8741,23.8839,47000.0
2012-10-12 14:30:00,24.33,24.33,24.3,24.31,77800.0,23.8839,23.8839,23.8545,23.8643,77800.0
2012-10-12 14:40:00,24.31,24.31,24.27,24.29,62000.0,23.8643,23.8643,23.825,23.8447,62000.0
2012-10-12 14:50:00,24.29,24.34,24.28,24.3,51000.0,23.8447,23.8938,23.8349,23.8545,51000.0
2012-10-12 15:00:00,24.3,24.3,24.27,24.3,77100.0,23.8545,23.8545,23.825,23.8545,77100.0
2012-10-12 15:10:00,24.3,24.32,24.3,24.32,66400.0,23.8545,23.8741,23.8545,23.8741,66400.0
2012-10-12 15:20:00,24.32,24.33,24.29,24.3,94200.0,23.8741,23.8839,23.8447,23.8545,94200.0
2012-10-12 15:30:00,24.31,24.31,24.3,24.31,64200.0,23.8643,23.8643,23.8545,23.8643,64200.0
2012-10-12 15:40:00,24.3,24.35,24.3,24.32,119500.0,23.8545,23.9036,23.8545,23.8741,119500.0
2012-10-12 15:50:00,24.32,24.35,24.3,24.31,218900.0,23.8741,23.9036,23.8545,23.8643,218900.0
2012-10-15 09:30:00,24.3,24.43,24.3,24.39,19100.0,23.8545,23.9821,23.8545,23.9428,19100.0
2012-10-15 09:40:00,24.37,24.4,24.29,24.32,29900.0,23.9232,23.9527,23.8447,23.8741,29900.0
2012-10-15 09:50:00,24.32,24.35,24.23,24.24,25600.0,23.8741,23.9036,23.7858,23.7956,25600.0
2012-10-15 10:00:00,24.23,24.26,24.18,24.2,31000.0,23.7858,23.8152,23.7367,23.7563,31000.0
2012-10-15 10:10:00,24.19,24.2,24.12,24.19,24300.0,23.7465,23.7563,23.6778,23.7465,24300.0
2012-10-15 10:20:00,24.19,24.21,24.17,24.19,19300.0,23.7465,23.7661,23.7269,23.7465,19300.0
2012-10-15 10:30:00,24.19,24.22,24.18,24.2,18000.0,23.7465,23.776,23.7367,23.7563,18000.0
2012-10-15 10:40:00,24.19,24.22,24.19,24.2,23900.0,23.7465,23.776,23.7465,23.7563,23900.0
2012-10-15 10:50:00,24.2,24.2,24.18,24.2,8200.0,23.7563,23.7563,23.7367,23.7563,8200.0
2012-10-15 11:00:00,24.2,24.22,24.17,24.18,81600.0,23.7563,23.776,23.7269,23.7367,81600.0
2012-10-15 11:10:00,24.17,24.22,24.15,24.2,40300.0,23.7269,23.776,23.7072,23.7563,40300.0
2012-10-15 11:20:00,24.2,24.22,24.19,24.22,25700.0,23.7563,23.776,23.7465,23.776,25700.0
2012-10-15 11:30:00,24.21,24.25,24.21,24.25,24400.0,23.7661,23.8054,23.7661,23.8054,24400.0
2012-10-15 11:40:00,24.25,24.29,24.25,24.27,19200.0,23.8054,23.8447,23.8054,23.825,19200.0
2012-10-15 11:50:00,24.27,24.28,24.25,24.26,21000.0,23.825,23.8349,23.8054,23.8152,21000.0
2012-10-15 12:00:00,24.25,24.27,24.23,24.25,27200.0,23.8054,23.825,23.7858,23.8054,27200.0
2012-10-15 12:10:00,24.24,24.25,24.2,24.21,36700.0,23.7956,23.8054,23.7563,23.7661,36700.0
2012-10-15 12:20:00,24.2,24.3,24.2,24.29,88700.0,23.7563,23.8545,23.7563,23.8447,88700.0
2012-10-15 12:30:00,24.29,24.29,24.25,24.25,38100.0,23.8447,23.8447,23.8054,23.8054,38100.0
2012-10-15 12:40:00,24.26,24.26,24.23,24.23,26200.0,23.8152,23.8152,23.7858,23.7858,26200.0
2012-10-15 12:50:00,24.23,24.23,24.22,24.23,12800.0,23.7858,23.7858,23.776,23.7858,12800.0
2012-10-15 13:00:00,24.22,24.23,24.17,24.21,89100.0,23.776,23.7858,23.7269,23.7661,89100.0
2012-10-15 13:10:00,24.21,24.24,24.2,24.22,50500.0,23.7661,23.7956,23.7563,23.776,50500.0
2012-10-15 13:20:00,24.23,24.23,24.22,24.22,26700.0,23.7858,23.7858,23.776,23.776,26700.0
2012-10-15 13:30:00,24.22,24.23,24.21,24.21,40000.0,23.776,23.7858,23.7661,23.7661,40000.0
2012-10-15 13:40:00,24.21,24.22,24.19,24.2,25000.0,23.7661,23.776,23.7465,23.7563,25000.0
2012-10-15 13:50:00,24.2,24.2,24.19,24.2,28800.0,23.7563,23.7563,23.7465,23.7563,28800.0
2012-10-15 14:00:00,24.2,24.21,24.19,24.2,21200.0,23.7563,23.7661,23.7465,23.7563,21200.0
2012-10-15 14:10:00,24.2,24.21,24.17,24.19,40300.0,23.7563,23.7661,23.7269,23.7465,40300.0
2012-10-15 14:20:00,24.19,24.2,24.16,24.16,42300.0,23.7465,23.7563,23.7171,23.7171,42300.0
2012-10-15 14:30:00,24.16,24.16,24.13,24.13,50800.0,23.7171,23.7171,23.6876,23.6876,50800.0
2012-10-15 14:40:00,24.13,24.14,24.12,24.14,31600.0,23.6876,23.6974,23.6778,23.6974,31600.0
2012-10-15 14:50:00,24.14,24.15,24.13,24.14,31500.0,23.6974,23.7072,23.6876,23.6974,31500.0
2012-10-15 15:00:00,24.14,24.15,24.13,24.14,29400.0,23.6974,23.7072,23.6876,23.6974,29400.0
2012-10-15 15:10:00,24.14,24.15,24.12,24.13,95300.0,23.6974,23.7072,23.6778,23.6876,95300.0
2012-10-15 15:20:00,24.13,24.14,24.11,24.12,64100.0,23.6876,23.6974,23.668,23.6778,64100.0
2012-10-15 15:30:00,24.12,24.13,24.04,24.04,130400.0,23.6778,23.6876,23.5993,23.5993,130400.0
2012-10-15 15:40:00,24.05,24.07,24.04,24.05,173200.0,23.6091,23.6287,23.5993,23.6091,173200.0
2012-10-15 15:50:00,24.05,24.1,24.03,24.1,237000.0,23.6091,23.6582,23.5894,23.6582,237000.0
2012-10-16 09:30:00,24.27,24.52,24.24,24.46,62500.0,23.825,24.0705,23.7956,24.0116,62500.0
2012-10-16 09:40:00,24.46,24.5,24.44,24.45,46500.0,24.0116,24.0508,23.9919,24.0017,46500.0
2012-10-16 09:50:00,24.45,24.48,24.45,24.47,22200.0,24.0017,24.0312,24.0017,24.0214,22200.0
2012-10-16 10:00:00,24.48,24.49,24.45,24.48,58800.0,24.0312,24.041,24.0017,24.0312,58800.0
2012-10-16 10:10:00,24.48,24.54,24.46,24.5,65500.0,24.0312,24.0901,24.0116,24.0508,65500.0
2012-10-16 10:20:00,24.5,24.5,24.44,24.47,56300.0,24.0508,24.0508,23.9919,24.0214,56300.0
2012-10-16 10:30:00,24.47,24.51,24.47,24.5,73400.0,24.0214,24.0606,24.0214,24.0508,73400.0
2012-10-16 10:40:00,24.5,24.5,24.43,24.43,99200.0,24.0508,24.0508,23.9821,23.9821,99200.0
2012-10-16 10:50:00,24.44,24.46,24.4,24.45,52500.0,23.9919,24.0116,23.9527,24.0017,52500.0
2012-10-16 11:00:00,24.45,24.45,24.4,24.45,39100.0,24.0017,24.0017,23.9527,24.0017,39100.0
2012-10-16 11:10:00,24.45,24.45,24.42,24.45,44700.0,24.0017,24.0017,23.9723,24.0017,44700.0
2012-10-16 11:20:00,24.45,24.46,24.44,24.45,39600.0,24.0017,24.0116,23.9919,24.0017,39600.0
2012-10-16 11:30:00,24.45,24.46,24.44,24.44,17100.0,24.0017,24.0116,23.9919,23.9919,17100.0
2012-10-16 11:40:00,24.45,24.46,24.44,24.45,27000.0,24.0017,24.0116,23.9919,24.0017,27000.0
2012-10-16 11:50:00,24.45,24.46,24.44,24.45,22200.0,24.0017,24.0116,23.9919,24.0017,22200.0
2012-10-16 12:00:00,24.45,24.48,24.44,24.48,26800.0,24.0017,24.0312,23.9919,24.0312,26800.0
2012-10-16 12:10:00,24.48,24.5,24.44,24.45,32200.0,24.0312,24.0508,23.9919,24.0017,32200.0
2012-10-16 12:20:00,24.46,24.46,24.43,24.43,13600.0,24.0116,24.0116,23.9821,23.9821,13600.0
2012-10-16 12:30:00,24.44,24.45,24.42,24.43,13300.0,23.9919,24.0017,23.9723,23.9821,13300.0
2012-10-16 12:40:00,24.44,24.45,24.44,24.44,5400.0,23.9919,24.0017,23.9919,23.9919,5400.0
2012-10-16 12:50:00,24.44,24.45,24.44,24.44,1300.0,23.9919,24.0017,23.9919,23.9919,1300.0
2012-10-16 13:00:00,24.44,24.45,24.43,24.45,42500.0,23.9919,24.0017,23.9821,24.0017,42500.0
2012-10-16 13:10:00,24.45,24.46,24.44,24.46,10300.0,24.0017,24.0116,23.9919,24.0116,10300.0
2012-10-16 13:20:00,24.46,24.46,24.44,24.45,24800.0,24.0116,24.0116,23.9919,24.0017,24800.0
2012-10-16 13:30:00,24.45,24.46,24.44,24.46,26300.0,24.0017,24.0116,23.9919,24.0116,26300.0
2012-10-16 13:40:00,24.46,24.46,24.41,24.42,29800.0,24.0116,24.0116,23.9625,23.9723,29800.0
2012-10-16 13:50:00,24.43,24.44,24.41,24.41,25800.0,23.9821,23.9919,23.9625,23.9625,25800.0
2012-10-16 14:00:00,24.42,24.42,24.41,24.42,6500.0,23.9723,23.9723,23.9625,23.9723,6500.0
2012-10-16 14:10:00,24.42,24.42,24.3,24.35,89200.0,23.9723,23.9723,23.8545,23.9036,89200.0
2012-10-16 14:20:00,24.35,24.45,24.35,24.45,31600.0,23.9036,24.0017,23.9036,24.0017,31600.0
2012-10-16 14:30:00,24.45,24.51,24.44,24.5,43600.0,24.0017,24.0606,23.9919,24.0508,43600.0
2012-10-16 14:40:00,24.51,24.51,24.44,24.44,31900.0,24.0606,24.0606,23.9919,23.9919,31900.0
2012-10-16 14:50:00,24.45,24.46,24.42,24.44,36100.0,24.0017,24.0116,23.9723,23.9919,36100.0
2012-10-16 15:00:00,24.43,24.44,24.41,24.41,41600.0,23.9821,23.9919,23.9625,23.9625,41600.0
2012-10-16 15:10:00,24.41,24.44,24.41,24.44,52600.0,23.9625,23.9919,23.9625,23.9919,52600.0
2012-10-16 15:20:00,24.44,24.46,24.43,24.45,35600.0,23.9919,24.0116,23.9821,24.0017,35600.0
2012-10-16 15:30:00,24.46,24.47,24.44,24.46,52800.0,24.0116,24.0214,23.9919,24.0116,52800.0
2012-10-16 15:40:00,24.47,24.49,24.46,24.47,93700.0,24.0214,24.041,24.0116,24.0214,93700.0
2012-10-16 15:50:00,24.47,24.5,24.46,24.49,193600.0,24.0214,24.0508,24.0116,24.041,193600.0
2012-10-17 09:30:00,24.57,24.62,24.43,24.46,14300.0,24.1195,24.1686,23.9821,24.0116,14300.0
2012-10-17 09:40:00,24.48,24.53,24.45,24.5,51000.0,24.0312,24.0803,24.0017,24.0508,51000.0
2012-10-17 09:50:00,24.51,24.52,24.39,24.39,45300.0,24.0606,24.0705,23.9428,23.9428,45300.0
2012-10-17 10:00:00,24.38,24.4,24.34,24.38,46000.0,23.933,23.9527,23.8938,23.933,46000.0
2012-10-17 10:10:00,24.39,24.44,24.34,24.39,215200.0,23.9428,23.9919,23.8938,23.9428,215200.0
2012-10-17 10:20:00,24.39,24.42,24.38,24.42,26900.0,23.9428,23.9723,23.933,23.9723,26900.0
2012-10-17 10:30:00,24.42,24.42,24.36,24.4,43800.0,23.9723,23.9723,23.9134,23.9527,43800.0
2012-10-17 10:40:00,24.39,24.4,24.38,24.4,26900.0,23.9428,23.9527,23.933,23.9527,26900.0
2012-10-17 10:50:00,24.4,24.41,24.39,24.4,14500.0,23.9527,23.9625,23.9428,23.9527,14500.0
2012-10-17 11:00:00,24.4,24.4,24.33,24.33,17300.0,23.9527,23.9527,23.8839,23.8839,17300.0
2012-10-17 11:10:00,24.32,24.36,24.31,24.33,17500.0,23.8741,23.9134,23.8643,23.8839,17500.0
2012-10-17 11:20:00,24.33,24.33,24.28,24.29,55000.0,23.8839,23.8839,23.8349,23.8447,55000.0
2012-10-17 11:30:00,24.3,24.3,24.28,24.3,26900.0,23.8545,23.8545,23.8349,23.8545,26900.0
2012-10-17 11:40:00,24.3,24.33,24.24,24.31,87300.0,23.8545,23.8839,23.7956,23.8643,87300.0
2012-10-17 11:50:00,24.3,24.34,24.28,24.29,29500.0,23.8545,23.8938,23.8349,23.8447,29500.0
2012-10-17 12:00:00,24.29,24.31,24.28,24.3,38200.0,23.8447,23.8643,23.8349,23.8545,38200.0
2012-10-17 12:10:00,24.3,24.31,24.28,24.28,15100.0,23.8545,23.8643,23.8349,23.8349,15100.0
2012-10-17 12:20:00,24.28,24.3,24.24,24.25,52200.0,23.8349,23.8545,23.7956,23.8054,52200.0
2012-10-17 12:30:00,24.25,24.26,24.22,24.23,46500.0,23.8054,23.8152,23.776,23.7858,46500.0
2012-10-17 12:40:00,24.23,24.23,24.21,24.22,17800.0,23.7858,23.7858,23.7661,23.776,17800.0
2012-10-17 12:50:00,24.21,24.22,24.19,24.19,40800.0,23.7661,23.776,23.7465,23.7465,40800.0
2012-10-17 13:00:00,24.2,24.22,24.18,24.19,29300.0,23.7563,23.776,23.7367,23.7465,29300.0
2012-10-17 13:10:00,24.2,24.22,24.2,24.22,11400.0,23.7563,23.776,23.7563,23.776,11400.0
2012-10-17 13:20:00,24.21,24.22,24.21,24.21,120400.0,23.7661,23.776,23.7661,23.7661,120400.0
2012-10-17 13:30:00,24.21,24.22,24.18,24.19,20200.0,23.7661,23.776,23.7367,23.7465,20200.0
2012-10-17 13:40:00,24.19,24.2,24.16,24.19,46400.0,23.7465,23.7563,23.7171,23.7465,46400.0
2012-10-17 13:50:00,24.19,24.2,24.18,24.2,38000.0,23.7465,23.7563,23.7367,23.7563,38000.0
2012-10-17 14:00:00,24.2,24.21,24.19,24.2,41400.0,23.7563,23.7661,23.7465,23.7563,41400.0
2012-10-17 14:10:00,24.19,24.23,24.19,24.21,37300.0,23.7465,23.7858,23.7465,23.7661,37300.0
2012-10-17 14:20:00,24.21,24.24,24.21,24.22,37800.0,23.7661,23.7956,23.7661,23.776,37800.0
2012-10-17 14:30:00,24.22,24.25,24.2,24.2,55600.0,23.776,23.8054,23.7563,23.7563,55600.0
2012-10-17 14:40:00,24.21,24.21,24.16,24.18,61000.0,23.7661,23.7661,23.7171,23.7367,61000.0
2012-10-17 14:50:00,24.18,24.22,24.17,24.21,75300.0,23.7367,23.776,23.7269,23.7661,75300.0
2012-10-17 15:00:00,24.22,24.26,24.2,24.26,60200.0,23.776,23.8152,23.7563,23.8152,60200.0
2012-10-17 15:10:00,24.27,24.33,24.27,24.29,60500.0,23.825,23.8839,23.825,23.8447,60500.0
2012-10-17 15:20:00,24.28,24.29,24.27,24.27,34100.0,23.8349,23.8447,23.825,23.825,34100.0
2012-10-17 15:30:00,24.28,24.35,24.27,24.35,95400.0,23.8349,23.9036,23.825,23.9036,95400.0
2012-10-17 15:40:00,24.35,24.36,24.26,24.26,155300.0,23.9036,23.9134,23.8152,23.8152,155300.0
2012-10-17 15:50:00,24.26,24.27,24.24,24.24,148100.0,23.8152,23.825,23.7956,23.7956,148100.0
2012-10-18 09:30:00,24.23,24.3,24.19,24.21,53300.0,23.7858,23.8545,23.7465,23.7661,53300.0
2012-10-18 09:40:00,24.24,24.44,24.24,24.43,25800.0,23.7956,23.9919,23.7956,23.9821,25800.0
2012-10-18 09:50:00,24.43,24.44,24.39,24.4,26000.0,23.9821,23.9919,23.9428,23.9527,26000.0
2012-10-18 10:00:00,24.4,24.47,24.39,24.45,43600.0,23.9527,24.0214,23.9428,24.0017,43600.0
2012-10-18 10:10:00,24.46,24.47,24.42,24.44,45800.0,24.0116,24.0214,23.9723,23.9919,45800.0
2012-10-18 10:20:00,24.44,24.49,24.44,24.49,32100.0,23.9919,24.041,23.9919,24.041,32100.0
2012-10-18 10:30:00,24.49,24.52,24.48,24.49,147100.0,24.041,24.0705,24.0312,24.041,147100.0
2012-10-18 10:40:00,24.48,24.5,24.44,24.46,255800.0,24.0312,24.0508,23.9919,24.0116,255800.0
2012-10-18 10:50:00,24.46,24.53,24.46,24.52,36700.0,24.0116,24.0803,24.0116,24.0705,36700.0
2012-10-18 11:00:00,24.51,24.56,24.5,24.51,55200.0,24.0606,24.1097,24.0508,24.0606,55200.0
2012-10-18 11:10:00,24.51,24.53,24.45,24.45,63900.0,24.0606,24.0803,24.0017,24.0017,63900.0
2012-10-18 11:20:00,24.45,24.47,24.4,24.4,53100.0,24.0017,24.0214,23.9527,23.9527,53100.0
2012-10-18 11:30:00,24.4,24.42,24.39,24.4,22100.0,23.9527,23.9723,23.9428,23.9527,22100.0
2012-10-18 11:40:00,24.4,24.42,24.39,24.39,31200.0,23.9527,23.9723,23.9428,23.9428,31200.0
2012-10-18 11:50:00,24.4,24.49,24.39,24.49,9000.0,23.9527,24.041,23.9428,24.041,9000.0
2012-10-18 12:00:00,24.49,24.54,24.49,24.51,10600.0,24.041,24.0901,24.041,24.0606,10600.0
2012-10-18 12:10:00,24.52,24.52,24.47,24.47,44900.0,24.0705,24.0705,24.0214,24.0214,44900.0
2012-10-18 12:20:00,24.47,24.47,24.36,24.4,171400.0,24.0214,24.0214,23.9134,23.9527,171400.0
2012-10-18 12:30:00,24.42,24.45,24.37,24.43,38700.0,23.9723,24.0017,23.9232,23.9821,38700.0
2012-10-18 12:40:00,24.43,24.44,24.37,24.38,17600.0,23.9821,23.9919,23.9232,23.933,17600.0
2012-10-18 12:50:00,24.38,24.38,24.33,24.35,73600.0,23.933,23.933,23.8839,23.9036,73600.0
2012-10-18 13:00:00,24.35,24.35,24.32,24.35,14700.0,23.9036,23.9036,23.8741,23.9036,14700.0
2012-10-18 13:10:00,24.34,24.35,24.33,24.35,24600.0,23.8938,23.9036,23.8839,23.9036,24600.0
2012-10-18 13:20:00,24.35,24.41,24.34,24.35,44000.0,23.9036,23.9625,23.8938,23.9036,44000.0
2012-10-18 13:30:00,24.35,24.35,24.3,24.3,20700.0,23.9036,23.9036,23.8545,23.8545,20700.0
2012-10-18 13:40:00,24.31,24.32,24.29,24.29,22500.0,23.8643,23.8741,23.8447,23.8447,22500.0
2012-10-18 13:50:00,24.3,24.3,24.2,24.23,52500.0,23.8545,23.8545,23.7563,23.7858,52500.0
2012-10-18 14:00:00,24.23,24.29,24.23,24.26,37300.0,23.7858,23.8447,23.7858,23.8152,37300.0
2012-10-18 14:10:00,24.27,24.29,24.24,24.25,33400.0,23.825,23.8447,23.7956,23.8054,33400.0
2012-10-18 14:20:00,24.25,24.25,24.23,24.23,25200.0,23.8054,23.8054,23.7858,23.7858,25200.0
2012-10-18 14:30:00,24.23,24.24,24.18,24.23,25100.0,23.7858,23.7956,23.7367,23.7858,25100.0
2012-10-18 14:40:00,24.23,24.27,24.21,24.22,49100.0,23.7858,23.825,23.7661,23.776,49100.0
2012-10-18 14:50:00,24.22,24.25,24.13,24.19,219300.0,23.776,23.8054,23.6876,23.7465,219300.0
2012-10-18 15:00:00,24.19,24.25,24.17,24.24,34500.0,23.7465,23.8054,23.7269,23.7956,34500.0
2012-10-18 15:10:00,24.24,24.26,24.22,24.23,27800.0,23.7956,23.8152,23.776,23.7858,27800.0
2012-10-18 15:20:00,24.23,24.28,24.17,24.18,53800.0,23.7858,23.8349,23.7269,23.7367,53800.0
2012-10-18 15:30:00,24.18,24.2,24.16,24.18,56000.0,23.7367,23.7563,23.7171,23.7367,56000.0
2012-10-18 15:40:00,24.18,24.2,24.15,24.17,132900.0,23.7367,23.7563,23.7072,23.7269,132900.0
2012-10-18 15:50:00,24.16,24.17,24.13,24.15,173300.0,23.7171,23.7269,23.6876,23.7072,173300.0
2012-10-19 09:30:00,24.03,24.09,23.92,24.07,188200.0,23.5894,23.6483,23.4815,23.6287,188200.0
2012-10-19 09:40:00,24.07,24.07,23.74,23.74,74600.0,23.6287,23.6287,23.3048,23.3048,74600.0
2012-10-19 09:50:00,23.74,23.76,23.69,23.69,37800.0,23.3048,23.3244,23.2557,23.2557,37800.0
2012-10-19 10:00:00,23.67,23.77,23.59,23.76,113000.0,23.236,23.3342,23.1575,23.3244,113000.0
2012-10-19 10:10:00,23.76,23.81,23.72,23.78,50700.0,23.3244,23.3735,23.2851,23.344,50700.0
2012-10-19 10:20:00,23.78,23.81,23.72,23.81,62700.0,23.344,23.3735,23.2851,23.3735,62700.0
2012-10-19 10:30:00,23.8,23.85,23.77,23.77,43600.0,23.3637,23.4127,23.3342,23.3342,43600.0
2012-10-19 10:40:00,23.77,23.79,23.71,23.71,45000.0,23.3342,23.3538,23.2753,23.2753,45000.0
2012-10-19 10:50:00,23.7,23.75,23.7,23.71,28600.0,23.2655,23.3146,23.2655,23.2753,28600.0
2012-10-19 11:00:00,23.72,23.72,23.64,23.64,18100.0,23.2851,23.2851,23.2066,23.2066,18100.0
2012-10-19 11:10:00,23.65,23.65,23.59,23.6,26500.0,23.2164,23.2164,23.1575,23.1673,26500.0
2012-10-19 11:20:00,23.6,23.61,23.55,23.59,51200.0,23.1673,23.1771,23.1182,23.1575,51200.0
2012-10-19 11:30:00,23.6,23.6,23.57,23.59,22400.0,23.1673,23.1673,23.1379,23.1575,22400.0
2012-10-19 11:40:00,23.59,23.59,23.54,23.56,23500.0,23.1575,23.1575,23.1084,23.1281,23500.0
2012-10-19 11:50:00,23.55,23.56,23.51,23.53,51500.0,23.1182,23.1281,23.079,23.0986,51500.0
2012-10-19 12:00:00,23.54,23.62,23.54,23.61,83500.0,23.1084,23.187,23.1084,23.1771,83500.0
2012-10-19 12:10:00,23.62,23.63,23.57,23.58,79900.0,23.187,23.1968,23.1379,23.1477,79900.0
2012-10-19 12:20:00,23.59,23.63,23.57,23.58,22100.0,23.1575,23.1968,23.1379,23.1477,22100.0
2012-10-19 12:30:00,23.58,23.62,23.58,23.6,26500.0,23.1477,23.187,23.1477,23.1673,26500.0
2012-10-19 12:40:00,23.6,23.62,23.6,23.61,12400.0,23.1673,23.187,23.1673,23.1771,12400.0
2012-10-19 12:50:00,23.62,23.63,23.6,23.6,24200.0,23.187,23.1968,23.1673,23.1673,24200.0
2012-10-19 13:00:00,23.6,23.6,23.55,23.57,18600.0,23.1673,23.1673,23.1182,23.1379,18600.0
2012-10-19 13:10:00,23.58,23.59,23.57,23.58,11200.0,23.1477,23.1575,23.1379,23.1477,11200.0
2012-10-19 13:20:00,23.58,23.58,23.53,23.56,16800.0,23.1477,23.1477,23.0986,23.1281,16800.0
2012-10-19 13:30:00,23.56,23.56,23.53,23.53,15300.0,23.1281,23.1281,23.0986,23.0986,15300.0
2012-10-19 13:40:00,23.54,23.55,23.48,23.49,28900.0,23.1084,23.1182,23.0495,23.0593,28900.0
2012-10-19 13:50:00,23.49,23.52,23.45,23.48,21700.0,23.0593,23.0888,23.0201,23.0495,21700.0
2012-10-19 14:00:00,23.48,23.52,23.46,23.5,17000.0,23.0495,23.0888,23.0299,23.0692,17000.0
2012-10-19 14:10:00,23.5,23.53,23.5,23.51,13500.0,23.0692,23.0986,23.0692,23.079,13500.0
2012-10-19 14:20:00,23.52,23.52,23.44,23.47,18200.0,23.0888,23.0888,23.0103,23.0397,18200.0
2012-10-19 14:30:00,23.47,23.51,23.46,23.5,23300.0,23.0397,23.079,23.0299,23.0692,23300.0
2012-10-19 14:40:00,23.5,23.51,23.46,23.49,30100.0,23.0692,23.079,23.0299,23.0593,30100.0
2012-10-19 14:50:00,23.5,23.54,23.48,23.54,25700.0,23.0692,23.1084,23.0495,23.1084,25700.0
2012-10-19 15:00:00,23.54,23.55,23.5,23.53,36600.0,23.1084,23.1182,23.0692,23.0986,36600.0
2012-10-19 15:10:00,23.54,23.61,23.53,23.61,39000.0,23.1084,23.1771,23.0986,23.1771,39000.0
2012-10-19 15:20:00,23.61,23.66,23.61,23.62,68700.0,23.1771,23.2262,23.1771,23.187,68700.0
2012-10-19 15:30:00,23.62,23.64,23.6,23.63,45900.0,23.187,23.2066,23.1673,23.1968,45900.0
2012-10-19 15:40:00,23.63,23.64,23.61,23.62,79200.0,23.1968,23.2066,23.1771,23.187,79200.0
2012-10-19 15:50:00,23.62,23.63,23.55,23.56,217400.0,23.187,23.1968,23.1182,23.1281,217400.0
2012-10-22 09:30:00,23.51,23.52,23.3,23.49,22200.0,23.079,23.0888,22.8728,23.0593,22200.0
2012-10-22 09:40:00,23.49,23.51,23.41,23.41,21100.0,23.0593,23.079,22.9808,22.9808,21100.0
2012-10-22 09:50:00,23.42,23.45,23.36,23.44,18500.0,22.9906,23.0201,22.9317,23.0103,18500.0
2012-10-22 10:00:00,23.44,23.56,23.44,23.54,36300.0,23.0103,23.1281,23.0103,23.1084,36300.0
2012-10-22 10:10:00,23.55,23.55,23.45,23.46,45700.0,23.1182,23.1182,23.0201,23.0299,45700.0
2012-10-22 10:20:00,23.47,23.52,23.46,23.49,32200.0,23.0397,23.0888,23.0299,23.0593,32200.0
2012-10-22 10:30:00,23.5,23.51,23.43,23.43,21200.0,23.0692,23.079,23.0004,23.0004,21200.0
2012-10-22 10:40:00,23.43,23.46,23.43,23.45,15600.0,23.0004,23.0299,23.0004,23.0201,15600.0
2012-10-22 10:50:00,23.45,23.46,23.42,23.43,32400.0,23.0201,23.0299,22.9906,23.0004,32400.0
2012-10-22 11:00:00,23.42,23.43,23.4,23.41,28400.0,22.9906,23.0004,22.971,22.9808,28400.0
2012-10-22 11:10:00,23.41,23.42,23.31,23.31,26100.0,22.9808,22.9906,22.8826,22.8826,26100.0
2012-10-22 11:20:00,23.31,23.32,23.3,23.32,14200.0,22.8826,22.8925,22.8728,22.8925,14200.0
2012-10-22 11:30:00,23.32,23.33,23.31,23.33,14700.0,22.8925,22.9023,22.8826,22.9023,14700.0
2012-10-22 11:40:00,23.32,23.39,23.32,23.39,25700.0,22.8925,22.9612,22.8925,22.9612,25700.0
2012-10-22 11:50:00,23.39,23.39,23.35,23.36,10700.0,22.9612,22.9612,22.9219,22.9317,10700.0
2012-10-22 12:00:00,23.35,23.39,23.33,23.38,24900.0,22.9219,22.9612,22.9023,22.9514,24900.0
2012-10-22 12:10:00,23.38,23.39,23.37,23.38,10300.0,22.9514,22.9612,22.9415,22.9514,10300.0
2012-10-22 12:20:00,23.38,23.39,23.34,23.35,17600.0,22.9514,22.9612,22.9121,22.9219,17600.0
2012-10-22 12:30:00,23.36,23.37,23.33,23.35,13200.0,22.9317,22.9415,22.9023,22.9219,13200.0
2012-10-22 12:40:00,23.35,23.38,23.35,23.38,9100.0,22.9219,22.9514,22.9219,22.9514,9100.0
2012-10-22 12:50:00,23.38,23.38,23.32,23.32,12500.0,22.9514,22.9514,22.8925,22.8925,12500.0
2012-10-22 13:00:00,23.33,23.34,23.29,23.29,16900.0,22.9023,22.9121,22.863,22.863,16900.0
2012-10-22 13:10:00,23.29,23.29,23.21,23.24,35300.0,22.863,22.863,22.7845,22.8139,35300.0
2012-10-22 13:20:00,23.24,23.24,23.19,23.2,26700.0,22.8139,22.8139,22.7648,22.7747,26700.0
2012-10-22 13:30:00,23.2,23.23,23.2,23.2,14400.0,22.7747,22.8041,22.7747,22.7747,14400.0
2012-10-22 13:40:00,23.21,23.21,23.16,23.19,27200.0,22.7845,22.7845,22.7354,22.7648,27200.0
2012-10-22 13:50:00,23.19,23.2,23.18,23.2,11400.0,22.7648,22.7747,22.755,22.7747,11400.0
2012-10-22 14:00:00,23.2,23.22,23.19,23.21,18200.0,22.7747,22.7943,22.7648,22.7845,18200.0
2012-10-22 14:10:00,23.21,23.27,23.2,23.25,18800.0,22.7845,22.8434,22.7747,22.8237,18800.0
2012-10-22 14:20:00,23.26,23.27,23.23,23.23,15700.0,22.8336,22.8434,22.8041,22.8041,15700.0
2012-10-22 14:30:00,23.24,23.27,23.21,23.22,24700.0,22.8139,22.8434,22.7845,22.7943,24700.0
2012-10-22 14:40:00,23.21,23.26,23.21,23.22,22500.0,22.7845,22.8336,22.7845,22.7943,22500.0
2012-10-22 14:50:00,23.23,23.23,23.17,23.18,33400.0,22.8041,22.8041,22.7452,22.755,33400.0
2012-10-22 15:00:00,23.19,23.19,23.16,23.17,33000.0,22.7648,22.7648,22.7354,22.7452,33000.0
2012-10-22 15:10:00,23.18,23.24,23.18,23.23,38500.0,22.755,22.8139,22.755,22.8041,38500.0
2012-10-22 15:20:00,23.23,23.25,23.21,23.25,19800.0,22.8041,22.8237,22.7845,22.8237,19800.0
2012-10-22 15:30:00,23.25,23.27,23.23,23.23,77600.0,22.8237,22.8434,22.8041,22.8041,77600.0
2012-10-22 15:40:00,23.24,23.26,23.23,23.25,76500.0,22.8139,22.8336,22.8041,22.8237,76500.0
2012-10-22 15:50:00,23.26,23.33,23.25,23.32,225800.0,22.8336,22.9023,22.8237,22.8925,225800.0
2012-10-23 09:30:00,23.03,23.22,22.92,22.97,35200.0,22.6078,22.7943,22.4998,22.5489,35200.0
2012-10-23 09:40:00,22.97,23.08,22.95,23.07,55800.0,22.5489,22.6569,22.5292,22.647,55800.0
2012-10-23 09:50:00,23.08,23.14,23.08,23.11,26100.0,22.6569,22.7158,22.6569,22.6863,26100.0
2012-10-23 10:00:00,23.11,23.21,23.1,23.19,21800.0,22.6863,22.7845,22.6765,22.7648,21800.0
2012-10-23 10:10:00,23.19,23.19,23.1,23.17,48700.0,22.7648,22.7648,22.6765,22.7452,48700.0
2012-10-23 10:20:00,23.17,23.21,23.14,23.16,21200.0,22.7452,22.7845,22.7158,22.7354,21200.0
2012-10-23 10:30:00,23.15,23.15,23.04,23.07,19000.0,22.7256,22.7256,22.6176,22.647,19000.0
2012-10-23 10:40:00,23.06,23.09,23.04,23.05,19900.0,22.6372,22.6667,22.6176,22.6274,19900.0
2012-10-23 10:50:00,23.06,23.07,23.03,23.05,8000.0,22.6372,22.647,22.6078,22.6274,8000.0
2012-10-23 11:00:00,23.05,23.08,23.04,23.06,17900.0,22.6274,22.6569,22.6176,22.6372,17900.0
2012-10-23 11:10:00,23.07,23.11,23.06,23.1,19900.0,22.647,22.6863,22.6372,22.6765,19900.0
2012-10-23 11:20:00,23.09,23.1,23.05,23.08,20800.0,22.6667,22.6765,22.6274,22.6569,20800.0
2012-10-23 11:30:00,23.07,23.07,23.03,23.05,14800.0,22.647,22.647,22.6078,22.6274,14800.0
2012-10-23 11:40:00,23.05,23.1,23.03,23.1,14000.0,22.6274,22.6765,22.6078,22.6765,14000.0
2012-10-23 11:50:00,23.1,23.13,23.08,23.09,17500.0,22.6765,22.7059,22.6569,22.6667,17500.0
2012-10-23 12:00:00,23.09,23.12,23.07,23.1,16500.0,22.6667,22.6961,22.647,22.6765,16500.0
2012-10-23 12:10:00,23.1,23.15,23.08,23.15,11300.0,22.6765,22.7256,22.6569,22.7256,11300.0
2012-10-23 12:20:00,23.15,23.15,23.13,23.13,7600.0,22.7256,22.7256,22.7059,22.7059,7600.0
2012-10-23 12:30:00,23.14,23.2,23.12,23.15,19500.0,22.7158,22.7747,22.6961,22.7256,19500.0
2012-10-23 12:40:00,23.16,23.19,23.15,23.18,21100.0,22.7354,22.7648,22.7256,22.755,21100.0
2012-10-23 12:50:00,23.18,23.18,23.12,23.14,28900.0,22.755,22.755,22.6961,22.7158,28900.0
2012-10-23 13:00:00,23.15,23.15,23.12,23.14,20600.0,22.7256,22.7256,22.6961,22.7158,20600.0
2012-10-23 13:10:00,23.15,23.2,23.12,23.12,25600.0,22.7256,22.7747,22.6961,22.6961,25600.0
2012-10-23 13:20:00,23.12,23.14,23.11,23.13,7200.0,22.6961,22.7158,22.6863,22.7059,7200.0
2012-10-23 13:30:00,23.14,23.15,23.13,23.14,12100.0,22.7158,22.7256,22.7059,22.7158,12100.0
2012-10-23 13:40:00,23.14,23.16,23.13,23.16,24700.0,22.7158,22.7354,22.7059,22.7354,24700.0
2012-10-23 13:50:00,23.17,23.21,23.17,23.2,28900.0,22.7452,22.7845,22.7452,22.7747,28900.0
2012-10-23 14:00:00,23.21,23.23,23.2,23.21,22000.0,22.7845,22.8041,22.7747,22.7845,22000.0
2012-10-23 14:10:00,23.21,23.21,23.16,23.2,9600.0,22.7845,22.7845,22.7354,22.7747,9600.0
2012-10-23 14:20:00,23.2,23.22,23.18,23.21,13200.0,22.7747,22.7943,22.755,22.7845,13200.0
2012-10-23 14:30:00,23.21,23.24,23.19,23.23,21100.0,22.7845,22.8139,22.7648,22.8041,21100.0
2012-10-23 14:40:00,23.24,23.25,23.22,23.25,13300.0,22.8139,22.8237,22.7943,22.8237,13300.0
2012-10-23 14:50:00,23.24,23.24,23.22,23.24,10200.0,22.8139,22.8139,22.7943,22.8139,10200.0
2012-10-23 15:00:00,23.24,23.28,23.24,23.25,28300.0,22.8139,22.8532,22.8139,22.8237,28300.0
2012-10-23 15:10:00,23.26,23.29,23.25,23.29,30900.0,22.8336,22.863,22.8237,22.863,30900.0
2012-10-23 15:20:00,23.29,23.3,23.26,23.27,36500.0,22.863,22.8728,22.8336,22.8434,36500.0
2012-10-23 15:30:00,23.27,23.28,23.19,23.2,58000.0,22.8434,22.8532,22.7648,22.7747,58000.0
2012-10-23 15:40:00,23.2,23.22,23.17,23.2,39500.0,22.7747,22.7943,22.7452,22.7747,39500.0
2012-10-23 15:50:00,23.2,23.26,23.2,23.23,174300.0,22.7747,22.8336,22.7747,22.8041,174300.0
2012-10-24 09:30:00,23.34,23.41,23.31,23.35,18000.0,22.9121,22.9808,22.8826,22.9219,18000.0
2012-10-24 09:40:00,23.38,23.38,23.17,23.24,15400.0,22.9514,22.9514,22.7452,22.8139,15400.0
2012-10-24 09:50:00,23.23,23.25,23.17,23.18,6900.0,22.8041,22.8237,22.7452,22.755,6900.0
2012-10-24 10:00:00,23.19,23.26,23.16,23.16,8700.0,22.7648,22.8336,22.7354,22.7354,8700.0
2012-10-24 10:10:00,23.17,23.29,23.16,23.26,10800.0,22.7452,22.863,22.7354,22.8336,10800.0
2012-10-24 10:20:00,23.25,23.34,23.25,23.27,12100.0,22.8237,22.9121,22.8237,22.8434,12100.0
2012-10-24 10:30:00,23.27,23.35,23.25,23.35,15700.0,22.8434,22.9219,22.8237,22.9219,15700.0
2012-10-24 10:40:00,23.35,23.4,23.35,23.39,10000.0,22.9219,22.971,22.9219,22.9612,10000.0
2012-10-24 10:50:00,23.38,23.39,23.33,23.34,13600.0,22.9514,22.9612,22.9023,22.9121,13600.0
2012-10-24 11:00:00,23.35,23.39,23.35,23.36,8100.0,22.9219,22.9612,22.9219,22.9317,8100.0
2012-10-24 11:10:00,23.36,23.36,23.31,23.31,6300.0,22.9317,22.9317,22.8826,22.8826,6300.0
2012-10-24 11:20:00,23.3,23.31,23.28,23.29,7600.0,22.8728,22.8826,22.8532,22.863,7600.0
2012-10-24 11:30:00,23.29,23.3,23.26,23.26,6500.0,22.863,22.8728,22.8336,22.8336,6500.0
2012-10-24 11:40:00,23.27,23.27,23.21,23.21,11300.0,22.8434,22.8434,22.7845,22.7845,11300.0
2012-10-24 11:50:00,23.22,23.23,23.21,23.22,2800.0,22.7943,22.8041,22.7845,22.7943,2800.0
2012-10-24 12:00:00,23.21,23.24,23.2,23.22,8400.0,22.7845,22.8139,22.7747,22.7943,8400.0
2012-10-24 12:10:00,23.22,23.25,23.21,23.23,4900.0,22.7943,22.8237,22.7845,22.8041,4900.0
2012-10-24 12:20:00,23.23,23.27,23.22,23.27,7700.0,22.8041,22.8434,22.7943,22.8434,7700.0
2012-10-24 12:30:00,23.27,23.32,23.27,23.31,8200.0,22.8434,22.8925,22.8434,22.8826,8200.0
2012-10-24 12:40:00,23.31,23.34,23.3,23.31,7900.0,22.8826,22.9121,22.8728,22.8826,7900.0
2012-10-24 12:50:00,23.31,23.31,23.3,23.31,4500.0,22.8826,22.8826,22.8728,22.8826,4500.0
2012-10-24 13:00:00,23.31,23.32,23.3,23.31,6000.0,22.8826,22.8925,22.8728,22.8826,6000.0
2012-10-24 13:10:00,23.31,23.32,23.29,23.32,8100.0,22.8826,22.8925,22.863,22.8925,8100.0
2012-10-24 13:20:00,23.32,23.34,23.32,23.34,6400.0,22.8925,22.9121,22.8925,22.9121,6400.0
2012-10-24 13:30:00,23.33,23.34,23.32,23.33,8200.0,22.9023,22.9121,22.8925,22.9023,8200.0
2012-10-24 13:40:00,23.33,23.35,23.31,23.34,8000.0,22.9023,22.9219,22.8826,22.9121,8000.0
2012-10-24 13:50:00,23.34,23.34,23.33,23.33,8800.0,22.9121,22.9121,22.9023,22.9023,8800.0
2012-10-24 14:00:00,23.33,23.34,23.33,23.33,2900.0,22.9023,22.9121,22.9023,22.9023,2900.0
2012-10-24 14:10:00,23.34,23.36,23.27,23.34,19400.0,22.9121,22.9317,22.8434,22.9121,19400.0
2012-10-24 14:20:00,23.33,23.36,23.29,23.31,17200.0,22.9023,22.9317,22.863,22.8826,17200.0
2012-10-24 14:30:00,23.32,23.33,23.29,23.31,13600.0,22.8925,22.9023,22.863,22.8826,13600.0
2012-10-24 14:40:00,23.3,23.35,23.29,23.32,35400.0,22.8728,22.9219,22.863,22.8925,35400.0
2012-10-24 14:50:00,23.33,23.35,23.3,23.32,16800.0,22.9023,22.9219,22.8728,22.8925,16800.0
2012-10-24 15:00:00,23.3,23.33,23.25,23.28,25000.0,22.8728,22.9023,22.8237,22.8532,25000.0
2012-10-24 15:10:00,23.29,23.29,23.23,23.23,14400.0,22.863,22.863,22.8041,22.8041,14400.0
2012-10-24 15:20:00,23.23,23.26,23.21,23.26,31100.0,22.8041,22.8336,22.7845,22.8336,31100.0
2012-10-24 15:30:00,23.26,23.27,23.2,23.2,18600.0,22.8336,22.8434,22.7747,22.7747,18600.0
2012-10-24 15:40:00,23.2,23.24,23.19,23.24,52100.0,22.7747,22.8139,22.7648,22.8139,52100.0
2012-10-24 15:50:00,23.23,23.28,23.21,23.27,112400.0,22.8041,22.8532,22.7845,22.8434,112400.0
2012-10-25 09:30:00,23.54,23.64,23.51,23.59,24900.0,23.1084,23.2066,23.079,23.1575,24900.0
2012-10-25 09:40:00,23.6,23.66,23.56,23.61,37500.0,23.1673,23.2262,23.1281,23.1771,37500.0
2012-10-25 09:50:00,23.6,23.64,23.57,23.59,29200.0,23.1673,23.2066,23.1379,23.1575,29200.0
2012-10-25 10:00:00,23.58,23.58,23.42,23.49,29500.0,23.1477,23.1477,22.9906,23.0593,29500.0
2012-10-25 10:10:00,23.47,23.54,23.47,23.54,16900.0,23.0397,23.1084,23.0397,23.1084,16900.0
2012-10-25 10:20:00,23.54,23.57,23.52,23.54,28100.0,23.1084,23.1379,23.0888,23.1084,28100.0
2012-10-25 10:30:00,23.53,23.54,23.45,23.46,49900.0,23.0986,23.1084,23.0201,23.0299,49900.0
2012-10-25 10:40:00,23.45,23.46,23.43,23.43,14100.0,23.0201,23.0299,23.0004,23.0004,14100.0
2012-10-25 10:50:00,23.43,23.5,23.43,23.5,15600.0,23.0004,23.0692,23.0004,23.0692,15600.0
2012-10-25 11:00:00,23.49,23.5,23.45,23.49,26600.0,23.0593,23.0692,23.0201,23.0593,26600.0
2012-10-25 11:10:00,23.48,23.5,23.46,23.49,15300.0,23.0495,23.0692,23.0299,23.0593,15300.0
2012-10-25 11:20:00,23.48,23.48,23.39,23.41,24100.0,23.0495,23.0495,22.9612,22.9808,24100.0
2012-10-25 11:30:00,23.41,23.43,23.36,23.37,21000.0,22.9808,23.0004,22.9317,22.9415,21000.0
2012-10-25 11:40:00,23.36,23.41,23.35,23.37,18500.0,22.9317,22.9808,22.9219,22.9415,18500.0
2012-10-25 11:50:00,23.36,23.42,23.32,23.41,21300.0,22.9317,22.9906,22.8925,22.9808,21300.0
2012-10-25 12:00:00,23.39,23.39,23.34,23.39,15500.0,22.9612,22.9612,22.9121,22.9612,15500.0
2012-10-25 12:10:00,23.39,23.39,23.35,23.35,10800.0,22.9612,22.9612,22.9219,22.9219,10800.0
2012-10-25 12:20:00,23.36,23.39,23.36,23.38,8400.0,22.9317,22.9612,22.9317,22.9514,8400.0
2012-10-25 12:30:00,23.38,23.38,23.32,23.37,8000.0,22.9514,22.9514,22.8925,22.9415,8000.0
2012-10-25 12:40:00,23.37,23.37,23.31,23.36,12600.0,22.9415,22.9415,22.8826,22.9317,12600.0
2012-10-25 12:50:00,23.37,23.42,23.31,23.41,11900.0,22.9415,22.9906,22.8826,22.9808,11900.0
2012-10-25 13:00:00,23.42,23.46,23.41,23.43,8300.0,22.9906,23.0299,22.9808,23.0004,8300.0
2012-10-25 13:10:00,23.42,23.45,23.42,23.42,5800.0,22.9906,23.0201,22.9906,22.9906,5800.0
2012-10-25 13:20:00,23.42,23.48,23.42,23.48,9800.0,22.9906,23.0495,22.9906,23.0495,9800.0
2012-10-25 13:30:00,23.47,23.47,23.43,23.46,8400.0,23.0397,23.0397,23.0004,23.0299,8400.0
2012-10-25 13:40:00,23.46,23.52,23.46,23.51,12000.0,23.0299,23.0888,23.0299,23.079,12000.0
2012-10-25 13:50:00,23.51,23.53,23.51,23.53,12500.0,23.079,23.0986,23.079,23.0986,12500.0
2012-10-25 14:00:00,23.53,23.54,23.5,23.5,14900.0,23.0986,23.1084,23.0692,23.0692,14900.0
2012-10-25 14:10:00,23.51,23.53,23.47,23.5,9800.0,23.079,23.0986,23.0397,23.0692,9800.0
2012-10-25 14:20:00,23.49,23.51,23.47,23.49,5400.0,23.0593,23.079,23.0397,23.0593,5400.0
2012-10-25 14:30:00,23.48,23.49,23.47,23.48,6600.0,23.0495,23.0593,23.0397,23.0495,6600.0
2012-10-25 14:40:00,23.49,23.53,23.49,23.51,8800.0,23.0593,23.0986,23.0593,23.079,8800.0
2012-10-25 14:50:00,23.51,23.52,23.48,23.49,21400.0,23.079,23.0888,23.0495,23.0593,21400.0
2012-10-25 15:00:00,23.49,23.49,23.44,23.46,23200.0,23.0593,23.0593,23.0103,23.0299,23200.0
2012-10-25 15:10:00,23.47,23.5,23.46,23.46,19400.0,23.0397,23.0692,23.0299,23.0299,19400.0
2012-10-25 15:20:00,23.46,23.48,23.45,23.46,20900.0,23.0299,23.0495,23.0201,23.0299,20900.0
2012-10-25 15:30:00,23.47,23.48,23.46,23.47,32800.0,23.0397,23.0495,23.0299,23.0397,32800.0
2012-10-25 15:40:00,23.47,23.5,23.47,23.5,55200.0,23.0397,23.0692,23.0397,23.0692,55200.0
2012-10-25 15:50:00,23.5,23.55,23.49,23.54,73800.0,23.0692,23.1182,23.0593,23.1084,73800.0
2012-10-26 09:30:00,23.58,23.62,23.51,23.62,20000.0,23.1477,23.187,23.079,23.187,20000.0
2012-10-26 09:40:00,23.62,23.73,23.62,23.73,49800.0,23.187,23.2949,23.187,23.2949,49800.0
2012-10-26 09:50:00,23.73,23.78,23.64,23.64,40200.0,23.2949,23.344,23.2066,23.2066,40200.0
2012-10-26 10:00:00,23.64,23.66,23.56,23.61,50800.0,23.2066,23.2262,23.1281,23.1771,50800.0
2012-10-26 10:10:00,23.6,23.62,23.54,23.6,18800.0,23.1673,23.187,23.1084,23.1673,18800.0
2012-10-26 10:20:00,23.6,23.6,23.49,23.49,26800.0,23.1673,23.1673,23.0593,23.0593,26800.0
2012-10-26 10:30:00,23.48,23.53,23.48,23.52,18600.0,23.0495,23.0986,23.0495,23.0888,18600.0
2012-10-26 10:40:00,23.52,23.53,23.45,23.45,8400.0,23.0888,23.0986,23.0201,23.0201,8400.0
2012-10-26 10:50:00,23.45,23.46,23.39,23.43,14900.0,23.0201,23.0299,22.9612,23.0004,14900.0
2012-10-26 11:00:00,23.42,23.44,23.42,23.43,28000.0,22.9906,23.0103,22.9906,23.0004,28000.0
2012-10-26 11:10:00,23.43,23.47,23.42,23.47,13000.0,23.0004,23.0397,22.9906,23.0397,13000.0
2012-10-26 11:20:00,23.46,23.49,23.43,23.48,33000.0,23.0299,23.0593,23.0004,23.0495,33000.0
2012-10-26 11:30:00,23.48,23.5,23.43,23.45,17700.0,23.0495,23.0692,23.0004,23.0201,17700.0
2012-10-26 11:40:00,23.45,23.48,23.42,23.47,30200.0,23.0201,23.0495,22.9906,23.0397,30200.0
2012-10-26 11:50:00,23.47,23.48,23.46,23.46,18200.0,23.0397,23.0495,23.0299,23.0299,18200.0
2012-10-26 12:00:00,23.46,23.46,23.41,23.46,70400.0,23.0299,23.0299,22.9808,23.0299,70400.0
2012-10-26 12:10:00,23.46,23.5,23.46,23.46,10200.0,23.0299,23.0692,23.0299,23.0299,10200.0
2012-10-26 12:20:00,23.46,23.5,23.45,23.5,15000.0,23.0299,23.0692,23.0201,23.0692,15000.0
2012-10-26 12:30:00,23.51,23.51,23.45,23.5,30600.0,23.079,23.079,23.0201,23.0692,30600.0
2012-10-26 12:40:00,23.5,23.54,23.48,23.5,34500.0,23.0692,23.1084,23.0495,23.0692,34500.0
2012-10-26 12:50:00,23.5,23.59,23.5,23.58,24500.0,23.0692,23.1575,23.0692,23.1477,24500.0
2012-10-26 13:00:00,23.57,23.58,23.53,23.53,14500.0,23.1379,23.1477,23.0986,23.0986,14500.0
2012-10-26 13:10:00,23.54,23.54,23.5,23.51,18600.0,23.1084,23.1084,23.0692,23.079,18600.0
2012-10-26 13:20:00,23.5,23.59,23.49,23.58,28500.0,23.0692,23.1575,23.0593,23.1477,28500.0
2012-10-26 13:30:00,23.58,23.71,23.57,23.7,46700.0,23.1477,23.2753,23.1379,23.2655,46700.0
2012-10-26 13:40:00,23.7,23.71,23.67,23.7,12900.0,23.2655,23.2753,23.236,23.2655,12900.0
2012-10-26 13:50:00,23.69,23.69,23.65,23.65,11300.0,23.2557,23.2557,23.2164,23.2164,11300.0
2012-10-26 14:00:00,23.65,23.66,23.61,23.61,24700.0,23.2164,23.2262,23.1771,23.1771,24700.0
2012-10-26 14:10:00,23.61,23.64,23.6,23.61,17800.0,23.1771,23.2066,23.1673,23.1771,17800.0
2012-10-26 14:20:00,23.61,23.65,23.6,23.63,17500.0,23.1771,23.2164,23.1673,23.1968,17500.0
2012-10-26 14:30:00,23.62,23.68,23.62,23.62,19200.0,23.187,23.2459,23.187,23.187,19200.0
2012-10-26 14:40:00,23.62,23.63,23.6,23.61,19400.0,23.187,23.1968,23.1673,23.1771,19400.0
2012-10-26 14:50:00,23.61,23.64,23.61,23.62,11700.0,23.1771,23.2066,23.1771,23.187,11700.0
2012-10-26 15:00:00,23.62,23.63,23.6,23.62,23200.0,23.187,23.1968,23.1673,23.187,23200.0
2012-10-26 15:10:00,23.63,23.7,23.63,23.69,33500.0,23.1968,23.2655,23.1968,23.2557,33500.0
2012-10-26 15:20:00,23.68,23.69,23.66,23.66,23300.0,23.2459,23.2557,23.2262,23.2262,23300.0
2012-10-26 15:30:00,23.66,23.7,23.62,23.62,59500.0,23.2262,23.2655,23.187,23.187,59500.0
2012-10-26 15:40:00,23.62,23.64,23.59,23.59,55900.0,23.187,23.2066,23.1575,23.1575,55900.0
2012-10-26 15:50:00,23.59,23.64,23.58,23.59,109700.0,23.1575,23.2066,23.1477,23.1575,109700.0
2012-10-31 09:30:00,25.3,26.08,25.2,25.8,392900.0,24.8362,25.6019,24.738,25.327,392900.0
2012-10-31 09:40:00,25.8,25.85,25.71,25.78,942000.0,25.327,25.3761,25.2386,25.3074,942000.0
2012-10-31 09:50:00,25.78,25.87,25.55,25.66,286900.0,25.3074,25.3957,25.0816,25.1896,286900.0
2012-10-31 10:00:00,25.66,25.96,25.37,25.5,416900.0,25.1896,25.4841,24.9049,25.0325,416900.0
2012-10-31 10:10:00,25.5,25.55,25.01,25.16,280800.0,25.0325,25.0816,24.5515,24.6987,280800.0
2012-10-31 10:20:00,25.17,25.49,25.1,25.38,217800.0,24.7085,25.0227,24.6398,24.9147,217800.0
2012-10-31 10:30:00,25.39,25.5,25.3,25.32,165200.0,24.9245,25.0325,24.8362,24.8558,165200.0
2012-10-31 10:40:00,25.32,25.32,25.02,25.12,107400.0,24.8558,24.8558,24.5613,24.6595,107400.0
2012-10-31 10:50:00,25.12,25.26,25.12,25.25,48300.0,24.6595,24.7969,24.6595,24.7871,48300.0
2012-10-31 11:00:00,25.27,25.39,25.27,25.3,142800.0,24.8067,24.9245,24.8067,24.8362,142800.0
2012-10-31 11:10:00,25.3,25.34,25.26,25.3,101600.0,24.8362,24.8754,24.7969,24.8362,101600.0
2012-10-31 11:20:00,25.31,25.33,25.2,25.24,117900.0,24.846,24.8656,24.738,24.7773,117900.0
2012-10-31 11:30:00,25.24,25.35,25.2,25.25,79800.0,24.7773,24.8852,24.738,24.7871,79800.0
2012-10-31 11:40:00,25.26,25.3,25.05,25.13,111300.0,24.7969,24.8362,24.5907,24.6693,111300.0
2012-10-31 11:50:00,25.13,25.33,25.12,25.3,110700.0,24.6693,24.8656,24.6595,24.8362,110700.0
2012-10-31 12:00:00,25.29,25.36,25.06,25.08,116300.0,24.8263,24.8951,24.6006,24.6202,116300.0
2012-10-31 12:10:00,25.08,25.49,25.05,25.26,291300.0,24.6202,25.0227,24.5907,24.7969,291300.0
2012-10-31 12:20:00,25.26,25.45,25.14,25.43,147100.0,24.7969,24.9834,24.6791,24.9638,147100.0
2012-10-31 12:30:00,25.44,25.61,25.37,25.54,219900.0,24.9736,25.1405,24.9049,25.0718,219900.0
2012-10-31 12:40:00,25.56,25.82,25.48,25.52,165300.0,25.0914,25.3466,25.0129,25.0521,165300.0
2012-10-31 12:50:00,25.53,25.93,25.53,25.88,217400.0,25.0619,25.4546,25.0619,25.4055,217400.0
2012-10-31 13:00:00,25.87,25.87,25.52,25.62,155900.0,25.3957,25.3957,25.0521,25.1503,155900.0
2012-10-31 13:10:00,25.63,25.86,25.62,25.82,275900.0,25.1601,25.3859,25.1503,25.3466,275900.0
2012-10-31 13:20:00,25.83,25.83,25.62,25.73,136700.0,25.3564,25.3564,25.1503,25.2583,136700.0
2012-10-31 13:30:00,25.73,25.84,25.73,25.8,88400.0,25.2583,25.3663,25.2583,25.327,88400.0
2012-10-31 13:40:00,25.79,25.91,25.79,25.84,147300.0,25.3172,25.435,25.3172,25.3663,147300.0
2012-10-31 13:50:00,25.85,25.86,25.64,25.86,179300.0,25.3761,25.3859,25.1699,25.3859,179300.0
2012-10-31 14:00:00,25.87,25.91,25.75,25.76,128500.0,25.3957,25.435,25.2779,25.2877,128500.0
2012-10-31 14:10:00,25.76,25.93,25.74,25.91,126700.0,25.2877,25.4546,25.2681,25.435,126700.0
2012-10-31 14:20:00,25.91,25.98,25.85,25.92,194100.0,25.435,25.5037,25.3761,25.4448,194100.0
2012-10-31 14:30:00,25.93,26.0,25.91,25.93,131200.0,25.4546,25.5233,25.435,25.4546,131200.0
2012-10-31 14:40:00,25.92,26.0,25.87,25.99,112800.0,25.4448,25.5233,25.3957,25.5135,112800.0
2012-10-31 14:50:00,25.99,26.0,25.97,25.98,202000.0,25.5135,25.5233,25.4939,25.5037,202000.0
2012-10-31 15:00:00,25.98,25.99,25.82,25.82,233900.0,25.5037,25.5135,25.3466,25.3466,233900.0
2012-10-31 15:10:00,25.82,25.9,25.82,25.89,190100.0,25.3466,25.4252,25.3466,25.4153,190100.0
2012-10-31 15:20:00,25.89,26.01,25.89,25.96,231000.0,25.4153,25.5331,25.4153,25.4841,231000.0
2012-10-31 15:30:00,25.97,26.0,25.94,25.98,243800.0,25.4939,25.5233,25.4644,25.5037,243800.0
2012-10-31 15:40:00,25.98,26.03,25.97,26.0,297700.0,25.5037,25.5528,25.4939,25.5233,297700.0
2012-10-31 15:50:00,26.0,26.0,25.91,25.94,516700.0,25.5233,25.5233,25.435,25.4644,516700.0
2012-11-01 09:30:00,26.1,26.34,25.97,26.14,204900.0,25.6215,25.8571,25.4939,25.6608,204900.0
2012-11-01 09:40:00,26.13,26.14,25.95,26.0,84100.0,25.6509,25.6608,25.4742,25.5233,84100.0
2012-11-01 09:50:00,26.0,26.08,25.98,26.02,75900.0,25.5233,25.6019,25.5037,25.543,75900.0
2012-11-01 10:00:00,26.02,26.13,25.9,25.91,129600.0,25.543,25.6509,25.4252,25.435,129600.0
2012-11-01 10:10:00,25.91,25.95,25.86,25.9,99700.0,25.435,25.4742,25.3859,25.4252,99700.0
2012-11-01 10:20:00,25.89,25.9,25.83,25.83,80300.0,25.4153,25.4252,25.3564,25.3564,80300.0
2012-11-01 10:30:00,25.83,25.87,25.75,25.85,203600.0,25.3564,25.3957,25.2779,25.3761,203600.0
2012-11-01 10:40:00,25.84,25.87,25.73,25.76,174600.0,25.3663,25.3957,25.2583,25.2877,174600.0
2012-11-01 10:50:00,25.76,25.84,25.75,25.81,88300.0,25.2877,25.3663,25.2779,25.3368,88300.0
2012-11-01 11:00:00,25.81,25.9,25.79,25.83,94500.0,25.3368,25.4252,25.3172,25.3564,94500.0
2012-11-01 11:10:00,25.83,25.83,25.64,25.64,104200.0,25.3564,25.3564,25.1699,25.1699,104200.0
2012-11-01 11:20:00,25.64,25.69,25.55,25.62,138600.0,25.1699,25.219,25.0816,25.1503,138600.0
2012-11-01 11:30:00,25.62,25.73,25.61,25.69,111300.0,25.1503,25.2583,25.1405,25.219,111300.0
2012-11-01 11:40:00,25.7,25.92,25.65,25.86,122400.0,25.2288,25.4448,25.1797,25.3859,122400.0
2012-11-01 11:50:00,25.87,25.88,25.8,25.84,73400.0,25.3957,25.4055,25.327,25.3663,73400.0
2012-11-01 12:00:00,25.84,25.88,25.8,25.83,108100.0,25.3663,25.4055,25.327,25.3564,108100.0
2012-11-01 12:10:00,25.83,25.83,25.72,25.75,68600.0,25.3564,25.3564,25.2485,25.2779,68600.0
2012-11-01 12:20:00,25.74,25.78,25.73,25.77,44100.0,25.2681,25.3074,25.2583,25.2975,44100.0
2012-11-01 12:30:00,25.76,25.77,25.73,25.76,39500.0,25.2877,25.2975,25.2583,25.2877,39500.0
2012-11-01 12:40:00,25.75,25.76,25.73,25.74,51100.0,25.2779,25.2877,25.2583,25.2681,51100.0
2012-11-01 12:50:00,25.73,25.74,25.72,25.72,44000.0,25.2583,25.2681,25.2485,25.2485,44000.0
2012-11-01 13:00:00,25.73,25.73,25.44,25.52,116300.0,25.2583,25.2583,24.9736,25.0521,116300.0
2012-11-01 13:10:00,25.53,25.65,25.53,25.57,69700.0,25.0619,25.1797,25.0619,25.1012,69700.0
2012-11-01 13:20:00,25.56,25.57,25.34,25.34,93200.0,25.0914,25.1012,24.8754,24.8754,93200.0
2012-11-01 13:30:00,25.34,25.6,25.34,25.52,64100.0,24.8754,25.1307,24.8754,25.0521,64100.0
2012-11-01 13:40:00,25.52,25.55,25.48,25.51,60400.0,25.0521,25.0816,25.0129,25.0423,60400.0
2012-11-01 13:50:00,25.5,25.55,25.42,25.52,84100.0,25.0325,25.0816,24.954,25.0521,84100.0
2012-11-01 14:00:00,25.51,25.62,25.5,25.56,60300.0,25.0423,25.1503,25.0325,25.0914,60300.0
2012-11-01 14:10:00,25.56,25.6,25.54,25.6,49500.0,25.0914,25.1307,25.0718,25.1307,49500.0
2012-11-01 14:20:00,25.58,25.59,25.49,25.5,70600.0,25.111,25.1208,25.0227,25.0325,70600.0
2012-11-01 14:30:00,25.5,25.66,25.48,25.64,60200.0,25.0325,25.1896,25.0129,25.1699,60200.0
2012-11-01 14:40:00,25.64,25.72,25.55,25.7,88100.0,25.1699,25.2485,25.0816,25.2288,88100.0
2012-11-01 14:50:00,25.69,25.8,25.69,25.79,60000.0,25.219,25.327,25.219,25.3172,60000.0
2012-11-01 15:00:00,25.78,25.79,25.65,25.68,93800.0,25.3074,25.3172,25.1797,25.2092,93800.0
2012-11-01 15:10:00,25.67,25.68,25.65,25.67,62800.0,25.1994,25.2092,25.1797,25.1994,62800.0
2012-11-01 15:20:00,25.67,25.78,25.66,25.77,68400.0,25.1994,25.3074,25.1896,25.2975,68400.0
2012-11-01 15:30:00,25.77,25.77,25.64,25.64,110200.0,25.2975,25.2975,25.1699,25.1699,110200.0
2012-11-01 15:40:00,25.64,25.69,25.63,25.66,131100.0,25.1699,25.219,25.1601,25.1896,131100.0
2012-11-01 15:50:00,25.66,25.78,25.63,25.73,336900.0,25.1896,25.3074,25.1601,25.2583,336900.0
2012-11-02 09:30:00,25.97,26.06,25.9,26.01,137500.0,25.4939,25.5822,25.4252,25.5331,137500.0
2012-11-02 09:40:00,26.0,26.01,25.86,25.91,108100.0,25.5233,25.5331,25.3859,25.435,108100.0
2012-11-02 09:50:00,25.89,25.92,25.69,25.72,59700.0,25.4153,25.4448,25.219,25.2485,59700.0
2012-11-02 10:00:00,25.73,25.73,25.54,25.61,50100.0,25.2583,25.2583,25.0718,25.1405,50100.0
2012-11-02 10:10:00,25.61,25.74,25.59,25.65,215400.0,25.1405,25.2681,25.1208,25.1797,215400.0
2012-11-02 10:20:00,25.65,25.68,25.51,25.55,233000.0,25.1797,25.2092,25.0423,25.0816,233000.0
2012-11-02 10:30:00,25.56,25.63,25.55,25.56,31200.0,25.0914,25.1601,25.0816,25.0914,31200.0
2012-11-02 10:40:00,25.56,25.58,25.51,25.54,37400.0,25.0914,25.111,25.0423,25.0718,37400.0
2012-11-02 10:50:00,25.54,25.54,25.39,25.4,64300.0,25.0718,25.0718,24.9245,24.9343,64300.0
2012-11-02 11:00:00,25.4,25.53,25.39,25.48,32400.0,24.9343,25.0619,24.9245,25.0129,32400.0
2012-11-02 11:10:00,25.47,25.52,25.46,25.52,27300.0,25.003,25.0521,24.9932,25.0521,27300.0
2012-11-02 11:20:00,25.52,25.55,25.41,25.45,44000.0,25.0521,25.0816,24.9441,24.9834,44000.0
2012-11-02 11:30:00,25.44,25.53,25.4,25.5,37300.0,24.9736,25.0619,24.9343,25.0325,37300.0
2012-11-02 11:40:00,25.52,25.52,25.42,25.43,26200.0,25.0521,25.0521,24.954,24.9638,26200.0
2012-11-02 11:50:00,25.42,25.5,25.42,25.49,62200.0,24.954,25.0325,24.954,25.0227,62200.0
2012-11-02 12:00:00,25.49,25.5,25.45,25.48,29400.0,25.0227,25.0325,24.9834,25.0129,29400.0
2012-11-02 12:10:00,25.49,25.53,25.47,25.53,36500.0,25.0227,25.0619,25.003,25.0619,36500.0
2012-11-02 12:20:00,25.52,25.55,25.48,25.48,44800.0,25.0521,25.0816,25.0129,25.0129,44800.0
2012-11-02 12:30:00,25.49,25.56,25.48,25.56,10800.0,25.0227,25.0914,25.0129,25.0914,10800.0
2012-11-02 12:40:00,25.56,25.57,25.53,25.54,19000.0,25.0914,25.1012,25.0619,25.0718,19000.0
2012-11-02 12:50:00,25.54,25.54,25.51,25.53,10400.0,25.0718,25.0718,25.0423,25.0619,10400.0
2012-11-02 13:00:00,25.54,25.59,25.53,25.59,15300.0,25.0718,25.1208,25.0619,25.1208,15300.0
2012-11-02 13:10:00,25.58,25.62,25.58,25.58,14100.0,25.111,25.1503,25.111,25.111,14100.0
2012-11-02 13:20:00,25.58,25.64,25.57,25.61,21000.0,25.111,25.1699,25.1012,25.1405,21000.0
2012-11-02 13:30:00,25.61,25.67,25.6,25.65,22400.0,25.1405,25.1994,25.1307,25.1797,22400.0
2012-11-02 13:40:00,25.64,25.67,25.64,25.66,12800.0,25.1699,25.1994,25.1699,25.1896,12800.0
2012-11-02 13:50:00,25.65,25.65,25.57,25.58,18600.0,25.1797,25.1797,25.1012,25.111,18600.0
2012-11-02 14:00:00,25.58,25.58,25.52,25.53,47400.0,25.111,25.111,25.0521,25.0619,47400.0
2012-11-02 14:10:00,25.52,25.56,25.52,25.56,24300.0,25.0521,25.0914,25.0521,25.0914,24300.0
2012-11-02 14:20:00,25.57,25.58,25.54,25.56,20700.0,25.1012,25.111,25.0718,25.0914,20700.0
2012-11-02 14:30:00,25.55,25.56,25.45,25.45,25400.0,25.0816,25.0914,24.9834,24.9834,25400.0
2012-11-02 14:40:00,25.44,25.52,25.42,25.5,53200.0,24.9736,25.0521,24.954,25.0325,53200.0
2012-11-02 14:50:00,25.5,25.53,25.47,25.51,23000.0,25.0325,25.0619,25.003,25.0423,23000.0
2012-11-02 15:00:00,25.51,25.53,25.48,25.48,41400.0,25.0423,25.0619,25.0129,25.0129,41400.0
2012-11-02 15:10:00,25.48,25.54,25.47,25.52,29700.0,25.0129,25.0718,25.003,25.0521,29700.0
2012-11-02 15:20:00,25.51,25.51,25.45,25.47,34300.0,25.0423,25.0423,24.9834,25.003,34300.0
2012-11-02 15:30:00,25.48,25.48,25.42,25.46,55200.0,25.0129,25.0129,24.954,24.9932,55200.0
2012-11-02 15:40:00,25.46,25.53,25.45,25.48,79500.0,24.9932,25.0619,24.9834,25.0129,79500.0
2012-11-02 15:50:00,25.49,25.5,25.45,25.45,100300.0,25.0227,25.0325,24.9834,24.9834,100300.0
2012-11-05 09:30:00,25.33,25.45,25.19,25.33,133700.0,24.8656,24.9834,24.7282,24.8656,133700.0
2012-11-05 09:40:00,25.33,25.37,25.27,25.33,39000.0,24.8656,24.9049,24.8067,24.8656,39000.0
2012-11-05 09:50:00,25.33,25.55,25.33,25.54,32400.0,24.8656,25.0816,24.8656,25.0718,32400.0
2012-11-05 10:00:00,25.54,25.59,25.5,25.5,38300.0,25.0718,25.1208,25.0325,25.0325,38300.0
2012-11-05 10:10:00,25.52,25.81,25.52,25.77,97200.0,25.0521,25.3368,25.0521,25.2975,97200.0
2012-11-05 10:20:00,25.77,25.87,25.76,25.84,48600.0,25.2975,25.3957,25.2877,25.3663,48600.0
2012-11-05 10:30:00,25.84,26.03,25.82,26.03,77400.0,25.3663,25.5528,25.3466,25.5528,77400.0
2012-11-05 10:40:00,26.03,26.04,25.88,25.89,67900.0,25.5528,25.5626,25.4055,25.4153,67900.0
2012-11-05 10:50:00,25.89,25.89,25.84,25.86,20300.0,25.4153,25.4153,25.3663,25.3859,20300.0
2012-11-05 11:00:00,25.86,25.87,25.83,25.84,21500.0,25.3859,25.3957,25.3564,25.3663,21500.0
2012-11-05 11:10:00,25.84,25.84,25.78,25.79,22200.0,25.3663,25.3663,25.3074,25.3172,22200.0
2012-11-05 11:20:00,25.78,25.79,25.7,25.73,23600.0,25.3074,25.3172,25.2288,25.2583,23600.0
2012-11-05 11:30:00,25.74,25.76,25.69,25.69,18600.0,25.2681,25.2877,25.219,25.219,18600.0
2012-11-05 11:40:00,25.7,25.78,25.69,25.72,45800.0,25.2288,25.3074,25.219,25.2485,45800.0
2012-11-05 11:50:00,25.72,25.83,25.72,25.81,21900.0,25.2485,25.3564,25.2485,25.3368,21900.0
2012-11-05 12:00:00,25.81,25.84,25.8,25.8,9600.0,25.3368,25.3663,25.327,25.327,9600.0
2012-11-05 12:10:00,25.81,26.1,25.81,26.09,132100.0,25.3368,25.6215,25.3368,25.6117,132100.0
2012-11-05 12:20:00,26.08,26.08,25.97,26.0,89100.0,25.6019,25.6019,25.4939,25.5233,89100.0
2012-11-05 12:30:00,26.0,26.0,25.95,25.96,22400.0,25.5233,25.5233,25.4742,25.4841,22400.0
2012-11-05 12:40:00,25.97,25.99,25.94,25.97,16300.0,25.4939,25.5135,25.4644,25.4939,16300.0
2012-11-05 12:50:00,25.98,25.99,25.94,25.95,18200.0,25.5037,25.5135,25.4644,25.4742,18200.0
2012-11-05 13:00:00,25.95,25.99,25.94,25.98,16600.0,25.4742,25.5135,25.4644,25.5037,16600.0
2012-11-05 13:10:00,26.0,26.02,25.95,25.98,16600.0,25.5233,25.543,25.4742,25.5037,16600.0
2012-11-05 13:20:00,25.99,26.0,25.97,25.99,9200.0,25.5135,25.5233,25.4939,25.5135,9200.0
2012-11-05 13:30:00,25.98,26.01,25.95,26.0,19500.0,25.5037,25.5331,25.4742,25.5233,19500.0
2012-11-05 13:40:00,26.0,26.0,25.97,25.97,7200.0,25.5233,25.5233,25.4939,25.4939,7200.0
2012-11-05 13:50:00,25.98,26.0,25.95,25.99,20500.0,25.5037,25.5233,25.4742,25.5135,20500.0
2012-11-05 14:00:00,25.99,26.06,25.99,26.04,20800.0,25.5135,25.5822,25.5135,25.5626,20800.0
2012-11-05 14:10:00,26.04,26.05,26.01,26.02,23000.0,25.5626,25.5724,25.5331,25.543,23000.0
2012-11-05 14:20:00,26.03,26.03,25.98,25.99,13200.0,25.5528,25.5528,25.5037,25.5135,13200.0
2012-11-05 14:30:00,25.99,26.01,25.98,25.98,9700.0,25.5135,25.5331,25.5037,25.5037,9700.0
2012-11-05 14:40:00,25.98,26.03,25.98,26.01,22500.0,25.5037,25.5528,25.5037,25.5331,22500.0
2012-11-05 14:50:00,26.0,26.01,25.96,25.97,22800.0,25.5233,25.5331,25.4841,25.4939,22800.0
2012-11-05 15:00:00,25.97,25.97,25.96,25.96,8300.0,25.4939,25.4939,25.4841,25.4841,8300.0
2012-11-05 15:10:00,25.96,25.97,25.89,25.92,85900.0,25.4841,25.4939,25.4153,25.4448,85900.0
2012-11-05 15:20:00,25.93,25.98,25.93,25.95,38300.0,25.4546,25.5037,25.4546,25.4742,38300.0
2012-11-05 15:30:00,25.96,26.0,25.94,25.96,64300.0,25.4841,25.5233,25.4644,25.4841,64300.0
2012-11-05 15:40:00,25.97,26.0,25.95,25.98,106900.0,25.4939,25.5233,25.4742,25.5037,106900.0
2012-11-05 15:50:00,25.97,26.0,25.97,25.99,123300.0,25.4939,25.5233,25.4939,25.5135,123300.0
2012-11-06 09:30:00,26.12,26.21,26.07,26.15,34700.0,25.6411,25.7295,25.592,25.6706,34700.0
2012-11-06 09:40:00,26.17,26.24,26.11,26.21,68000.0,25.6902,25.7589,25.6313,25.7295,68000.0
2012-11-06 09:50:00,26.2,26.26,26.19,26.24,61000.0,25.7197,25.7786,25.7098,25.7589,61000.0
2012-11-06 10:00:00,26.24,26.39,26.24,26.34,102300.0,25.7589,25.9062,25.7589,25.8571,102300.0
2012-11-06 10:10:00,26.34,26.34,26.19,26.19,45300.0,25.8571,25.8571,25.7098,25.7098,45300.0
2012-11-06 10:20:00,26.18,26.2,26.11,26.14,50600.0,25.7,25.7197,25.6313,25.6608,50600.0
2012-11-06 10:30:00,26.14,26.14,26.05,26.09,34400.0,25.6608,25.6608,25.5724,25.6117,34400.0
2012-11-06 10:40:00,26.08,26.14,26.08,26.09,31000.0,25.6019,25.6608,25.6019,25.6117,31000.0
2012-11-06 10:50:00,26.09,26.14,26.08,26.14,23600.0,25.6117,25.6608,25.6019,25.6608,23600.0
2012-11-06 11:00:00,26.14,26.16,26.1,26.1,86300.0,25.6608,25.6804,25.6215,25.6215,86300.0
2012-11-06 11:10:00,26.1,26.16,26.1,26.16,56900.0,25.6215,25.6804,25.6215,25.6804,56900.0
2012-11-06 11:20:00,26.16,26.2,26.15,26.19,26700.0,25.6804,25.7197,25.6706,25.7098,26700.0
2012-11-06 11:30:00,26.19,26.31,26.18,26.25,63900.0,25.7098,25.8276,25.7,25.7687,63900.0
2012-11-06 11:40:00,26.25,26.33,26.23,26.29,41500.0,25.7687,25.8473,25.7491,25.808,41500.0
2012-11-06 11:50:00,26.28,26.36,26.28,26.35,55700.0,25.7982,25.8767,25.7982,25.8669,55700.0
2012-11-06 12:00:00,26.34,26.48,26.34,26.41,96100.0,25.8571,25.9945,25.8571,25.9258,96100.0
2012-11-06 12:10:00,26.41,26.44,26.39,26.43,47000.0,25.9258,25.9553,25.9062,25.9454,47000.0
2012-11-06 12:20:00,26.42,26.44,26.39,26.44,48600.0,25.9356,25.9553,25.9062,25.9553,48600.0
2012-11-06 12:30:00,26.43,26.46,26.38,26.46,35100.0,25.9454,25.9749,25.8964,25.9749,35100.0
2012-11-06 12:40:00,26.46,26.46,26.38,26.4,52100.0,25.9749,25.9749,25.8964,25.916,52100.0
2012-11-06 12:50:00,26.41,26.47,26.41,26.44,43300.0,25.9258,25.9847,25.9258,25.9553,43300.0
2012-11-06 13:00:00,26.46,26.46,26.4,26.44,27800.0,25.9749,25.9749,25.916,25.9553,27800.0
2012-11-06 13:10:00,26.44,26.47,26.43,26.46,45300.0,25.9553,25.9847,25.9454,25.9749,45300.0
2012-11-06 13:20:00,26.46,26.49,26.45,26.49,36300.0,25.9749,26.0043,25.9651,26.0043,36300.0
2012-11-06 13:30:00,26.49,26.55,26.48,26.54,62100.0,26.0043,26.0632,25.9945,26.0534,62100.0
2012-11-06 13:40:00,26.55,26.55,26.54,26.54,19600.0,26.0632,26.0632,26.0534,26.0534,19600.0
2012-11-06 13:50:00,26.54,26.63,26.54,26.57,71600.0,26.0534,26.1418,26.0534,26.0829,71600.0
2012-11-06 14:00:00,26.57,26.59,26.55,26.59,40400.0,26.0829,26.1025,26.0632,26.1025,40400.0
2012-11-06 14:10:00,26.59,26.6,26.56,26.56,34800.0,26.1025,26.1123,26.0731,26.0731,34800.0
2012-11-06 14:20:00,26.57,26.63,26.56,26.62,38800.0,26.0829,26.1418,26.0731,26.132,38800.0
2012-11-06 14:30:00,26.62,26.62,26.6,26.61,33500.0,26.132,26.132,26.1123,26.1221,33500.0
2012-11-06 14:40:00,26.61,26.64,26.6,26.64,66800.0,26.1221,26.1516,26.1123,26.1516,66800.0
2012-11-06 14:50:00,26.63,26.66,26.56,26.57,63600.0,26.1418,26.1712,26.0731,26.0829,63600.0
2012-11-06 15:00:00,26.56,26.59,26.53,26.57,76800.0,26.0731,26.1025,26.0436,26.0829,76800.0
2012-11-06 15:10:00,26.57,26.58,26.51,26.51,45000.0,26.0829,26.0927,26.024,26.024,45000.0
2012-11-06 15:20:00,26.51,26.55,26.47,26.48,93400.0,26.024,26.0632,25.9847,25.9945,93400.0
2012-11-06 15:30:00,26.48,26.49,26.4,26.43,123400.0,25.9945,26.0043,25.916,25.9454,123400.0
2012-11-06 15:40:00,26.44,26.44,26.38,26.41,168000.0,25.9553,25.9553,25.8964,25.9258,168000.0
2012-11-06 15:50:00,26.41,26.43,26.39,26.4,296900.0,25.9258,25.9454,25.9062,25.916,296900.0
2012-11-07 09:30:00,26.05,26.05,25.64,25.84,115000.0,25.5724,25.5724,25.1699,25.3663,115000.0
2012-11-07 09:40:00,25.86,25.94,25.72,25.93,62800.0,25.3859,25.4644,25.2485,25.4546,62800.0
2012-11-07 09:50:00,25.93,26.13,25.9,26.04,49900.0,25.4546,25.6509,25.4252,25.5626,49900.0
2012-11-07 10:00:00,26.06,26.28,26.06,26.28,72200.0,25.5822,25.7982,25.5822,25.7982,72200.0
2012-11-07 10:10:00,26.25,26.35,26.21,26.3,113700.0,25.7687,25.8669,25.7295,25.8178,113700.0
2012-11-07 10:20:00,26.3,26.39,26.24,26.27,140300.0,25.8178,25.9062,25.7589,25.7884,140300.0
2012-11-07 10:30:00,26.27,26.36,26.18,26.36,48700.0,25.7884,25.8767,25.7,25.8767,48700.0
2012-11-07 10:40:00,26.36,26.36,26.31,26.33,55100.0,25.8767,25.8767,25.8276,25.8473,55100.0
2012-11-07 10:50:00,26.33,26.35,26.27,26.32,45500.0,25.8473,25.8669,25.7884,25.8375,45500.0
2012-11-07 11:00:00,26.31,26.45,26.31,26.31,90300.0,25.8276,25.9651,25.8276,25.8276,90300.0
2012-11-07 11:10:00,26.3,26.45,26.29,26.4,149100.0,25.8178,25.9651,25.808,25.916,149100.0
2012-11-07 11:20:00,26.41,26.42,26.16,26.16,153000.0,25.9258,25.9356,25.6804,25.6804,153000.0
2012-11-07 11:30:00,26.16,26.17,26.05,26.09,76000.0,25.6804,25.6902,25.5724,25.6117,76000.0
2012-11-07 11:40:00,26.09,26.18,26.07,26.16,49800.0,25.6117,25.7,25.592,25.6804,49800.0
2012-11-07 11:50:00,26.15,26.17,26.1,26.16,62400.0,25.6706,25.6902,25.6215,25.6804,62400.0
2012-11-07 12:00:00,26.15,26.15,26.08,26.09,48200.0,25.6706,25.6706,25.6019,25.6117,48200.0
2012-11-07 12:10:00,26.1,26.13,26.07,26.08,34700.0,25.6215,25.6509,25.592,25.6019,34700.0
2012-11-07 12:20:00,26.08,26.13,26.07,26.08,30900.0,25.6019,25.6509,25.592,25.6019,30900.0
2012-11-07 12:30:00,26.09,26.15,26.08,26.12,21300.0,25.6117,25.6706,25.6019,25.6411,21300.0
2012-11-07 12:40:00,26.12,26.12,26.06,26.09,29900.0,25.6411,25.6411,25.5822,25.6117,29900.0
2012-11-07 12:50:00,26.08,26.12,26.07,26.12,14500.0,25.6019,25.6411,25.592,25.6411,14500.0
2012-11-07 13:00:00,26.11,26.19,26.09,26.19,47700.0,25.6313,25.7098,25.6117,25.7098,47700.0
2012-11-07 13:10:00,26.19,26.38,26.18,26.35,106100.0,25.7098,25.8964,25.7,25.8669,106100.0
2012-11-07 13:20:00,26.35,26.41,26.35,26.4,44000.0,25.8669,25.9258,25.8669,25.916,44000.0
2012-11-07 13:30:00,26.4,26.46,26.4,26.46,37300.0,25.916,25.9749,25.916,25.9749,37300.0
2012-11-07 13:40:00,26.46,26.54,26.44,26.51,63600.0,25.9749,26.0534,25.9553,26.024,63600.0
2012-11-07 13:50:00,26.51,26.6,26.51,26.57,105900.0,26.024,26.1123,26.024,26.0829,105900.0
2012-11-07 14:00:00,26.56,26.67,26.55,26.65,70900.0,26.0731,26.181,26.0632,26.1614,70900.0
2012-11-07 14:10:00,26.65,26.65,26.55,26.55,54000.0,26.1614,26.1614,26.0632,26.0632,54000.0
2012-11-07 14:20:00,26.55,26.61,26.55,26.61,41500.0,26.0632,26.1221,26.0632,26.1221,41500.0
2012-11-07 14:30:00,26.6,26.62,26.58,26.62,77900.0,26.1123,26.132,26.0927,26.132,77900.0
2012-11-07 14:40:00,26.62,26.67,26.58,26.64,65200.0,26.132,26.181,26.0927,26.1516,65200.0
2012-11-07 14:50:00,26.65,26.65,26.62,26.64,39800.0,26.1614,26.1614,26.132,26.1516,39800.0
2012-11-07 15:00:00,26.65,26.67,26.61,26.61,79900.0,26.1614,26.181,26.1221,26.1221,79900.0
2012-11-07 15:10:00,26.61,26.66,26.58,26.61,79300.0,26.1221,26.1712,26.0927,26.1221,79300.0
2012-11-07 15:20:00,26.61,26.69,26.61,26.66,70700.0,26.1221,26.2007,26.1221,26.1712,70700.0
2012-11-07 15:30:00,26.65,26.67,26.62,26.65,109500.0,26.1614,26.181,26.132,26.1614,109500.0
2012-11-07 15:40:00,26.65,26.69,26.64,26.65,163300.0,26.1614,26.2007,26.1516,26.1614,163300.0
2012-11-07 15:50:00,26.65,26.66,26.63,26.65,385400.0,26.1614,26.1712,26.1418,26.1614,385400.0
2012-11-08 09:30:00,26.6,26.6,26.3,26.3,70600.0,26.1123,26.1123,25.8178,25.8178,70600.0
2012-11-08 09:40:00,26.32,26.42,26.3,26.37,26100.0,25.8375,25.9356,25.8178,25.8865,26100.0
2012-11-08 09:50:00,26.37,26.37,26.18,26.19,70200.0,25.8865,25.8865,25.7,25.7098,70200.0
2012-11-08 10:00:00,26.19,26.2,26.03,26.04,93800.0,25.7098,25.7197,25.5528,25.5626,93800.0
2012-11-08 10:10:00,26.04,26.1,26.03,26.07,51300.0,25.5626,25.6215,25.5528,25.592,51300.0
2012-11-08 10:20:00,26.07,26.15,26.01,26.15,49800.0,25.592,25.6706,25.5331,25.6706,49800.0
2012-11-08 10:30:00,26.16,26.18,26.07,26.1,59200.0,25.6804,25.7,25.592,25.6215,59200.0
2012-11-08 10:40:00,26.1,26.13,26.02,26.05,50100.0,25.6215,25.6509,25.543,25.5724,50100.0
2012-11-08 10:50:00,26.04,26.1,26.01,26.09,24000.0,25.5626,25.6215,25.5331,25.6117,24000.0
2012-11-08 11:00:00,26.1,26.12,26.03,26.05,36600.0,25.6215,25.6411,25.5528,25.5724,36600.0
2012-11-08 11:10:00,26.04,26.11,26.02,26.06,25400.0,25.5626,25.6313,25.543,25.5822,25400.0
2012-11-08 11:20:00,26.06,26.19,26.05,26.18,45500.0,25.5822,25.7098,25.5724,25.7,45500.0
2012-11-08 11:30:00,26.19,26.19,26.08,26.13,36200.0,25.7098,25.7098,25.6019,25.6509,36200.0
2012-11-08 11:40:00,26.13,26.2,26.12,26.13,25400.0,25.6509,25.7197,25.6411,25.6509,25400.0
2012-11-08 11:50:00,26.13,26.19,26.12,26.15,26200.0,25.6509,25.7098,25.6411,25.6706,26200.0
2012-11-08 12:00:00,26.15,26.18,26.12,26.14,38300.0,25.6706,25.7,25.6411,25.6608,38300.0
2012-11-08 12:10:00,26.14,26.15,26.08,26.09,46400.0,25.6608,25.6706,25.6019,25.6117,46400.0
2012-11-08 12:20:00,26.08,26.17,26.07,26.13,27000.0,25.6019,25.6902,25.592,25.6509,27000.0
2012-11-08 12:30:00,26.14,26.18,26.12,26.16,27700.0,25.6608,25.7,25.6411,25.6804,27700.0
2012-11-08 12:40:00,26.17,26.19,26.1,26.1,18900.0,25.6902,25.7098,25.6215,25.6215,18900.0
2012-11-08 12:50:00,26.1,26.16,26.09,26.15,20700.0,25.6215,25.6804,25.6117,25.6706,20700.0
2012-11-08 13:00:00,26.16,26.18,26.14,26.17,26400.0,25.6804,25.7,25.6608,25.6902,26400.0
2012-11-08 13:10:00,26.17,26.18,26.13,26.17,48600.0,25.6902,25.7,25.6509,25.6902,48600.0
2012-11-08 13:20:00,26.17,26.18,26.04,26.07,39100.0,25.6902,25.7,25.5626,25.592,39100.0
2012-11-08 13:30:00,26.08,26.11,26.05,26.1,26100.0,25.6019,25.6313,25.5724,25.6215,26100.0
2012-11-08 13:40:00,26.1,26.15,26.07,26.15,38100.0,25.6215,25.6706,25.592,25.6706,38100.0
2012-11-08 13:50:00,26.16,26.26,26.14,26.26,25700.0,25.6804,25.7786,25.6608,25.7786,25700.0
2012-11-08 14:00:00,26.26,26.27,26.2,26.22,31700.0,25.7786,25.7884,25.7197,25.7393,31700.0
2012-11-08 14:10:00,26.21,26.29,26.21,26.21,27700.0,25.7295,25.808,25.7295,25.7295,27700.0
2012-11-08 14:20:00,26.21,26.28,26.2,26.26,33200.0,25.7295,25.7982,25.7197,25.7786,33200.0
2012-11-08 14:30:00,26.25,26.27,26.19,26.2,43600.0,25.7687,25.7884,25.7098,25.7197,43600.0
2012-11-08 14:40:00,26.2,26.28,26.19,26.27,37000.0,25.7197,25.7982,25.7098,25.7884,37000.0
2012-11-08 14:50:00,26.28,26.28,26.21,26.22,39800.0,25.7982,25.7982,25.7295,25.7393,39800.0
2012-11-08 15:00:00,26.21,26.22,26.14,26.14,54500.0,25.7295,25.7393,25.6608,25.6608,54500.0
2012-11-08 15:10:00,26.15,26.2,26.13,26.16,43200.0,25.6706,25.7197,25.6509,25.6804,43200.0
2012-11-08 15:20:00,26.16,26.2,26.14,26.19,81600.0,25.6804,25.7197,25.6608,25.7098,81600.0
2012-11-08 15:30:00,26.19,26.21,26.17,26.18,90100.0,25.7098,25.7295,25.6902,25.7,90100.0
2012-11-08 15:40:00,26.18,26.2,26.11,26.11,86400.0,25.7,25.7197,25.6313,25.6313,86400.0
2012-11-08 15:50:00,26.11,26.14,26.05,26.05,158900.0,25.6313,25.6608,25.5724,25.5724,158900.0
2012-11-09 09:30:00,26.07,26.24,26.05,26.14,39300.0,25.592,25.7589,25.5724,25.6608,39300.0
2012-11-09 09:40:00,26.11,26.25,26.08,26.15,31700.0,25.6313,25.7687,25.6019,25.6706,31700.0
2012-11-09 09:50:00,26.14,26.17,26.05,26.15,68900.0,25.6608,25.6902,25.5724,25.6706,68900.0
2012-11-09 10:00:00,26.15,26.31,26.14,26.29,40200.0,25.6706,25.8276,25.6608,25.808,40200.0
2012-11-09 10:10:00,26.29,26.39,26.26,26.3,62800.0,25.808,25.9062,25.7786,25.8178,62800.0
2012-11-09 10:20:00,26.3,26.34,26.28,26.34,31000.0,25.8178,25.8571,25.7982,25.8571,31000.0
2012-11-09 10:30:00,26.34,26.35,26.3,26.3,43700.0,25.8571,25.8669,25.8178,25.8178,43700.0
2012-11-09 10:40:00,26.3,26.39,26.3,26.32,38900.0,25.8178,25.9062,25.8178,25.8375,38900.0
2012-11-09 10:50:00,26.31,26.36,26.29,26.36,21400.0,25.8276,25.8767,25.808,25.8767,21400.0
2012-11-09 11:00:00,26.36,26.41,26.34,26.35,53300.0,25.8767,25.9258,25.8571,25.8669,53300.0
2012-11-09 11:10:00,26.35,26.43,26.35,26.41,52800.0,25.8669,25.9454,25.8669,25.9258,52800.0
2012-11-09 11:20:00,26.4,26.44,26.39,26.42,55200.0,25.916,25.9553,25.9062,25.9356,55200.0
2012-11-09 11:30:00,26.42,26.46,26.39,26.41,55500.0,25.9356,25.9749,25.9062,25.9258,55500.0
2012-11-09 11:40:00,26.4,26.44,26.39,26.43,38000.0,25.916,25.9553,25.9062,25.9454,38000.0
2012-11-09 11:50:00,26.42,26.43,26.38,26.39,65300.0,25.9356,25.9454,25.8964,25.9062,65300.0
2012-11-09 12:00:00,26.4,26.48,26.4,26.44,39700.0,25.916,25.9945,25.916,25.9553,39700.0
2012-11-09 12:10:00,26.44,26.52,26.44,26.48,40700.0,25.9553,26.0338,25.9553,25.9945,40700.0
2012-11-09 12:20:00,26.48,26.5,26.45,26.48,26900.0,25.9945,26.0142,25.9651,25.9945,26900.0
2012-11-09 12:30:00,26.48,26.48,26.45,26.45,30500.0,25.9945,25.9945,25.9651,25.9651,30500.0
2012-11-09 12:40:00,26.45,26.47,26.42,26.47,28900.0,25.9651,25.9847,25.9356,25.9847,28900.0
2012-11-09 12:50:00,26.47,26.5,26.45,26.46,32400.0,25.9847,26.0142,25.9651,25.9749,32400.0
2012-11-09 13:00:00,26.46,26.47,26.41,26.43,27700.0,25.9749,25.9847,25.9258,25.9454,27700.0
2012-11-09 13:10:00,26.43,26.43,26.31,26.35,50900.0,25.9454,25.9454,25.8276,25.8669,50900.0
2012-11-09 13:20:00,26.34,26.34,26.22,26.23,25500.0,25.8571,25.8571,25.7393,25.7491,25500.0
2012-11-09 13:30:00,26.22,26.26,26.18,26.21,29300.0,25.7393,25.7786,25.7,25.7295,29300.0
2012-11-09 13:40:00,26.21,26.28,26.18,26.26,21400.0,25.7295,25.7982,25.7,25.7786,21400.0
2012-11-09 13:50:00,26.25,26.31,26.23,26.27,33800.0,25.7687,25.8276,25.7491,25.7884,33800.0
2012-11-09 14:00:00,26.27,26.28,26.2,26.26,58500.0,25.7884,25.7982,25.7197,25.7786,58500.0
2012-11-09 14:10:00,26.27,26.36,26.27,26.31,67000.0,25.7884,25.8767,25.7884,25.8276,67000.0
2012-11-09 14:20:00,26.31,26.32,26.28,26.31,30300.0,25.8276,25.8375,25.7982,25.8276,30300.0
2012-11-09 14:30:00,26.31,26.34,26.28,26.28,20100.0,25.8276,25.8571,25.7982,25.7982,20100.0
2012-11-09 14:40:00,26.29,26.32,26.28,26.31,30100.0,25.808,25.8375,25.7982,25.8276,30100.0
2012-11-09 14:50:00,26.3,26.32,26.28,26.3,37500.0,25.8178,25.8375,25.7982,25.8178,37500.0
2012-11-09 15:00:00,26.3,26.31,26.27,26.3,67900.0,25.8178,25.8276,25.7884,25.8178,67900.0
2012-11-09 15:10:00,26.3,26.33,26.25,26.25,39100.0,25.8178,25.8473,25.7687,25.7687,39100.0
2012-11-09 15:20:00,26.25,26.29,26.25,26.28,21700.0,25.7687,25.808,25.7687,25.7982,21700.0
2012-11-09 15:30:00,26.29,26.3,26.19,26.21,63800.0,25.808,25.8178,25.7098,25.7295,63800.0
2012-11-09 15:40:00,26.2,26.31,26.16,26.16,83000.0,25.7197,25.8276,25.6804,25.6804,83000.0
2012-11-09 15:50:00,26.16,26.18,26.09,26.1,206000.0,25.6804,25.7,25.6117,25.6215,206000.0
2012-11-12 09:30:00,26.09,26.25,25.98,25.99,64900.0,25.6117,25.7687,25.5037,25.5135,64900.0
2012-11-12 09:40:00,25.99,26.05,25.76,25.92,106800.0,25.5135,25.5724,25.2877,25.4448,106800.0
2012-11-12 09:50:00,25.92,25.93,25.84,25.9,30900.0,25.4448,25.4546,25.3663,25.4252,30900.0
2012-11-12 10:00:00,25.9,25.9,25.81,25.83,37500.0,25.4252,25.4252,25.3368,25.3564,37500.0
2012-11-12 10:10:00,25.83,25.84,25.71,25.78,39500.0,25.3564,25.3663,25.2386,25.3074,39500.0
2012-11-12 10:20:00,25.78,25.81,25.71,25.79,23500.0,25.3074,25.3368,25.2386,25.3172,23500.0
2012-11-12 10:30:00,25.78,25.79,25.72,25.74,42700.0,25.3074,25.3172,25.2485,25.2681,42700.0
2012-11-12 10:40:00,25.75,25.75,25.67,25.69,32200.0,25.2779,25.2779,25.1994,25.219,32200.0
2012-11-12 10:50:00,25.7,25.7,25.65,25.7,35000.0,25.2288,25.2288,25.1797,25.2288,35000.0
2012-11-12 11:00:00,25.7,25.71,25.65,25.7,31500.0,25.2288,25.2386,25.1797,25.2288,31500.0
2012-11-12 11:10:00,25.69,25.69,25.61,25.63,25700.0,25.219,25.219,25.1405,25.1601,25700.0
2012-11-12 11:20:00,25.63,25.67,25.61,25.67,31500.0,25.1601,25.1994,25.1405,25.1994,31500.0
2012-11-12 11:30:00,25.67,25.74,25.67,25.73,63500.0,25.1994,25.2681,25.1994,25.2583,63500.0
2012-11-12 11:40:00,25.72,25.75,25.69,25.75,72600.0,25.2485,25.2779,25.219,25.2779,72600.0
2012-11-12 11:50:00,25.74,25.76,25.7,25.7,52200.0,25.2681,25.2877,25.2288,25.2288,52200.0
2012-11-12 12:00:00,25.7,25.75,25.7,25.73,20900.0,25.2288,25.2779,25.2288,25.2583,20900.0
2012-11-12 12:10:00,25.73,25.76,25.72,25.75,21600.0,25.2583,25.2877,25.2485,25.2779,21600.0
2012-11-12 12:20:00,25.75,25.81,25.75,25.8,17700.0,25.2779,25.3368,25.2779,25.327,17700.0
2012-11-12 12:30:00,25.79,25.83,25.79,25.8,15300.0,25.3172,25.3564,25.3172,25.327,15300.0
2012-11-12 12:40:00,25.81,25.88,25.8,25.88,31000.0,25.3368,25.4055,25.327,25.4055,31000.0
2012-11-12 12:50:00,25.88,25.89,25.84,25.87,35600.0,25.4055,25.4153,25.3663,25.3957,35600.0
2012-11-12 13:00:00,25.88,25.9,25.86,25.87,24200.0,25.4055,25.4252,25.3859,25.3957,24200.0
2012-11-12 13:10:00,25.87,25.91,25.85,25.86,29400.0,25.3957,25.435,25.3761,25.3859,29400.0
2012-11-12 13:20:00,25.85,25.88,25.83,25.87,23400.0,25.3761,25.4055,25.3564,25.3957,23400.0
2012-11-12 13:30:00,25.86,25.86,25.82,25.82,26800.0,25.3859,25.3859,25.3466,25.3466,26800.0
2012-11-12 13:40:00,25.83,25.86,25.82,25.84,24500.0,25.3564,25.3859,25.3466,25.3663,24500.0
2012-11-12 13:50:00,25.85,25.87,25.84,25.85,30300.0,25.3761,25.3957,25.3663,25.3761,30300.0
2012-11-12 14:00:00,25.85,25.88,25.79,25.87,115000.0,25.3761,25.4055,25.3172,25.3957,115000.0
2012-11-12 14:10:00,25.87,25.89,25.86,25.88,61000.0,25.3957,25.4153,25.3859,25.4055,61000.0
2012-11-12 14:20:00,25.89,25.95,25.89,25.92,54200.0,25.4153,25.4742,25.4153,25.4448,54200.0
2012-11-12 14:30:00,25.91,25.94,25.89,25.9,43400.0,25.435,25.4644,25.4153,25.4252,43400.0
2012-11-12 14:40:00,25.9,25.95,25.89,25.89,48100.0,25.4252,25.4742,25.4153,25.4153,48100.0
2012-11-12 14:50:00,25.89,25.95,25.89,25.94,42300.0,25.4153,25.4742,25.4153,25.4644,42300.0
2012-11-12 15:00:00,25.93,25.97,25.92,25.92,43100.0,25.4546,25.4939,25.4448,25.4448,43100.0
2012-11-12 15:10:00,25.93,25.93,25.88,25.88,62500.0,25.4546,25.4546,25.4055,25.4055,62500.0
2012-11-12 15:20:00,25.88,25.9,25.86,25.86,53500.0,25.4055,25.4252,25.3859,25.3859,53500.0
2012-11-12 15:30:00,25.86,25.89,25.85,25.86,77300.0,25.3859,25.4153,25.3761,25.3859,77300.0
2012-11-12 15:40:00,25.87,25.92,25.86,25.86,99500.0,25.3957,25.4448,25.3859,25.3859,99500.0
2012-11-12 15:50:00,25.87,25.89,25.83,25.84,150300.0,25.3957,25.4153,25.3564,25.3663,150300.0
2012-11-13 09:30:00,25.65,25.84,25.65,25.79,46100.0,25.1797,25.3663,25.1797,25.3172,46100.0
2012-11-13 09:40:00,25.81,26.0,25.81,25.93,39400.0,25.3368,25.5233,25.3368,25.4546,39400.0
2012-11-13 09:50:00,25.93,25.99,25.88,25.95,37800.0,25.4546,25.5135,25.4055,25.4742,37800.0
2012-11-13 10:00:00,25.95,25.95,25.8,25.85,36500.0,25.4742,25.4742,25.327,25.3761,36500.0
2012-11-13 10:10:00,25.85,25.94,25.78,25.79,38400.0,25.3761,25.4644,25.3074,25.3172,38400.0
2012-11-13 10:20:00,25.78,25.85,25.78,25.81,25600.0,25.3074,25.3761,25.3074,25.3368,25600.0
2012-11-13 10:30:00,25.81,25.82,25.77,25.78,20500.0,25.3368,25.3466,25.2975,25.3074,20500.0
2012-11-13 10:40:00,25.79,25.81,25.7,25.78,28500.0,25.3172,25.3368,25.2288,25.3074,28500.0
2012-11-13 10:50:00,25.78,25.91,25.77,25.9,24500.0,25.3074,25.435,25.2975,25.4252,24500.0
2012-11-13 11:00:00,25.9,25.94,25.88,25.92,26100.0,25.4252,25.4644,25.4055,25.4448,26100.0
2012-11-13 11:10:00,25.93,25.93,25.83,25.85,113500.0,25.4546,25.4546,25.3564,25.3761,113500.0
2012-11-13 11:20:00,25.87,25.9,25.86,25.86,39700.0,25.3957,25.4252,25.3859,25.3859,39700.0
2012-11-13 11:30:00,25.88,25.89,25.78,25.79,24800.0,25.4055,25.4153,25.3074,25.3172,24800.0
2012-11-13 11:40:00,25.8,25.8,25.75,25.76,13000.0,25.327,25.327,25.2779,25.2877,13000.0
2012-11-13 11:50:00,25.76,25.8,25.75,25.78,16000.0,25.2877,25.327,25.2779,25.3074,16000.0
2012-11-13 12:00:00,25.78,25.79,25.76,25.76,39000.0,25.3074,25.3172,25.2877,25.2877,39000.0
2012-11-13 12:10:00,25.75,25.83,25.75,25.83,28000.0,25.2779,25.3564,25.2779,25.3564,28000.0
2012-11-13 12:20:00,25.83,25.85,25.79,25.8,35000.0,25.3564,25.3761,25.3172,25.327,35000.0
2012-11-13 12:30:00,25.8,25.8,25.75,25.78,41600.0,25.327,25.327,25.2779,25.3074,41600.0
2012-11-13 12:40:00,25.78,25.81,25.74,25.79,40500.0,25.3074,25.3368,25.2681,25.3172,40500.0
2012-11-13 12:50:00,25.78,25.8,25.77,25.79,39000.0,25.3074,25.327,25.2975,25.3172,39000.0
2012-11-13 13:00:00,25.78,25.8,25.75,25.76,134700.0,25.3074,25.327,25.2779,25.2877,134700.0
2012-11-13 13:10:00,25.77,25.83,25.74,25.8,35000.0,25.2975,25.3564,25.2681,25.327,35000.0
2012-11-13 13:20:00,25.81,25.81,25.75,25.75,41900.0,25.3368,25.3368,25.2779,25.2779,41900.0
2012-11-13 13:30:00,25.76,25.8,25.75,25.75,37300.0,25.2877,25.327,25.2779,25.2779,37300.0
2012-11-13 13:40:00,25.75,25.81,25.75,25.78,34000.0,25.2779,25.3368,25.2779,25.3074,34000.0
2012-11-13 13:50:00,25.78,25.82,25.76,25.79,29500.0,25.3074,25.3466,25.2877,25.3172,29500.0
2012-11-13 14:00:00,25.79,25.82,25.75,25.78,35100.0,25.3172,25.3466,25.2779,25.3074,35100.0
2012-11-13 14:10:00,25.79,25.8,25.75,25.76,46700.0,25.3172,25.327,25.2779,25.2877,46700.0
2012-11-13 14:20:00,25.76,25.77,25.73,25.74,45400.0,25.2877,25.2975,25.2583,25.2681,45400.0
2012-11-13 14:30:00,25.74,25.75,25.7,25.72,38900.0,25.2681,25.2779,25.2288,25.2485,38900.0
2012-11-13 14:40:00,25.73,25.75,25.68,25.71,58900.0,25.2583,25.2779,25.2092,25.2386,58900.0
2012-11-13 14:50:00,25.71,25.74,25.68,25.73,50700.0,25.2386,25.2681,25.2092,25.2583,50700.0
2012-11-13 15:00:00,25.73,25.75,25.68,25.7,61700.0,25.2583,25.2779,25.2092,25.2288,61700.0
2012-11-13 15:10:00,25.7,25.7,25.63,25.65,49700.0,25.2288,25.2288,25.1601,25.1797,49700.0
2012-11-13 15:20:00,25.65,25.65,25.57,25.6,59200.0,25.1797,25.1797,25.1012,25.1307,59200.0
2012-11-13 15:30:00,25.6,25.62,25.56,25.59,162200.0,25.1307,25.1503,25.0914,25.1208,162200.0
2012-11-13 15:40:00,25.6,25.6,25.52,25.54,170200.0,25.1307,25.1307,25.0521,25.0718,170200.0
2012-11-13 15:50:00,25.54,25.57,25.49,25.49,207200.0,25.0718,25.1012,25.0227,25.0227,207200.0
2012-11-14 09:30:00,25.59,25.64,25.5,25.51,44500.0,25.1208,25.1699,25.0325,25.0423,44500.0
2012-11-14 09:40:00,25.51,25.63,25.48,25.59,84300.0,25.0423,25.1601,25.0129,25.1208,84300.0
2012-11-14 09:50:00,25.6,25.6,25.48,25.5,61800.0,25.1307,25.1307,25.0129,25.0325,61800.0
2012-11-14 10:00:00,25.51,25.58,25.51,25.57,56200.0,25.0423,25.111,25.0423,25.1012,56200.0
2012-11-14 10:10:00,25.57,25.58,25.48,25.52,45300.0,25.1012,25.111,25.0129,25.0521,45300.0
2012-11-14 10:20:00,25.53,25.53,25.44,25.45,38500.0,25.0619,25.0619,24.9736,24.9834,38500.0
2012-11-14 10:30:00,25.44,25.46,25.39,25.4,38100.0,24.9736,24.9932,24.9245,24.9343,38100.0
2012-11-14 10:40:00,25.39,25.39,25.32,25.32,38900.0,24.9245,24.9245,24.8558,24.8558,38900.0
2012-11-14 10:50:00,25.32,25.33,25.27,25.33,51100.0,24.8558,24.8656,24.8067,24.8656,51100.0
2012-11-14 11:00:00,25.34,25.37,25.33,25.37,59200.0,24.8754,24.9049,24.8656,24.9049,59200.0
2012-11-14 11:10:00,25.37,25.39,25.34,25.36,55900.0,24.9049,24.9245,24.8754,24.8951,55900.0
2012-11-14 11:20:00,25.36,25.43,25.33,25.42,65500.0,24.8951,24.9638,24.8656,24.954,65500.0
2012-11-14 11:30:00,25.43,25.45,25.32,25.32,42300.0,24.9638,24.9834,24.8558,24.8558,42300.0
2012-11-14 11:40:00,25.32,25.34,25.3,25.34,44100.0,24.8558,24.8754,24.8362,24.8754,44100.0
2012-11-14 11:50:00,25.34,25.39,25.33,25.39,23000.0,24.8754,24.9245,24.8656,24.9245,23000.0
2012-11-14 12:00:00,25.39,25.4,25.36,25.36,45400.0,24.9245,24.9343,24.8951,24.8951,45400.0
2012-11-14 12:10:00,25.36,25.37,25.29,25.33,43200.0,24.8951,24.9049,24.8263,24.8656,43200.0
2012-11-14 12:20:00,25.33,25.33,25.27,25.29,24200.0,24.8656,24.8656,24.8067,24.8263,24200.0
2012-11-14 12:30:00,25.29,25.32,25.27,25.27,22500.0,24.8263,24.8558,24.8067,24.8067,22500.0
2012-11-14 12:40:00,25.28,25.29,25.27,25.29,12800.0,24.8165,24.8263,24.8067,24.8263,12800.0
2012-11-14 12:50:00,25.29,25.33,25.28,25.31,24000.0,24.8263,24.8656,24.8165,24.846,24000.0
2012-11-14 13:00:00,25.3,25.3,25.23,25.23,26600.0,24.8362,24.8362,24.7674,24.7674,26600.0
2012-11-14 13:10:00,25.24,25.24,25.21,25.22,33900.0,24.7773,24.7773,24.7478,24.7576,33900.0
2012-11-14 13:20:00,25.22,25.26,25.21,25.22,30200.0,24.7576,24.7969,24.7478,24.7576,30200.0
2012-11-14 13:30:00,25.22,25.27,25.21,25.24,45200.0,24.7576,24.8067,24.7478,24.7773,45200.0
2012-11-14 13:40:00,25.24,25.28,25.21,25.27,26800.0,24.7773,24.8165,24.7478,24.8067,26800.0
2012-11-14 13:50:00,25.27,25.32,25.27,25.32,34000.0,24.8067,24.8558,24.8067,24.8558,34000.0
2012-11-14 14:00:00,25.32,25.34,25.23,25.25,41000.0,24.8558,24.8754,24.7674,24.7871,41000.0
2012-11-14 14:10:00,25.25,25.25,25.17,25.18,73800.0,24.7871,24.7871,24.7085,24.7184,73800.0
2012-11-14 14:20:00,25.18,25.21,25.13,25.2,42200.0,24.7184,24.7478,24.6693,24.738,42200.0
2012-11-14 14:30:00,25.2,25.2,25.14,25.17,48500.0,24.738,24.738,24.6791,24.7085,48500.0
2012-11-14 14:40:00,25.18,25.19,25.14,25.15,43200.0,24.7184,24.7282,24.6791,24.6889,43200.0
2012-11-14 14:50:00,25.16,25.18,25.12,25.12,54500.0,24.6987,24.7184,24.6595,24.6595,54500.0
2012-11-14 15:00:00,25.12,25.13,25.02,25.05,76800.0,24.6595,24.6693,24.5613,24.5907,76800.0
2012-11-14 15:10:00,25.06,25.08,25.02,25.03,58000.0,24.6006,24.6202,24.5613,24.5711,58000.0
2012-11-14 15:20:00,25.03,25.1,25.02,25.08,63200.0,24.5711,24.6398,24.5613,24.6202,63200.0
2012-11-14 15:30:00,25.09,25.12,25.06,25.08,105100.0,24.63,24.6595,24.6006,24.6202,105100.0
2012-11-14 15:40:00,25.08,25.08,25.0,25.02,119900.0,24.6202,24.6202,24.5417,24.5613,119900.0
2012-11-14 15:50:00,25.02,25.03,24.97,25.01,259400.0,24.5613,24.5711,24.5122,24.5515,259400.0
2012-11-15 09:30:00,25.0,25.16,25.0,25.15,36300.0,24.5417,24.6987,24.5417,24.6889,36300.0
2012-11-15 09:40:00,25.13,25.19,25.11,25.17,61700.0,24.6693,24.7282,24.6496,24.7085,61700.0
2012-11-15 09:50:00,25.16,25.18,24.95,24.99,81500.0,24.6987,24.7184,24.4926,24.5318,81500.0
2012-11-15 10:00:00,24.98,25.12,24.93,25.11,60500.0,24.522,24.6595,24.4729,24.6496,60500.0
2012-11-15 10:10:00,25.1,25.11,25.05,25.07,55600.0,24.6398,24.6496,24.5907,24.6104,55600.0
2012-11-15 10:20:00,25.07,25.1,24.93,24.93,68700.0,24.6104,24.6398,24.4729,24.4729,68700.0
2012-11-15 10:30:00,24.93,25.04,24.9,24.97,41500.0,24.4729,24.5809,24.4435,24.5122,41500.0
2012-11-15 10:40:00,24.98,25.05,24.96,25.01,57900.0,24.522,24.5907,24.5024,24.5515,57900.0
2012-11-15 10:50:00,25.02,25.08,24.94,24.94,58500.0,24.5613,24.6202,24.4828,24.4828,58500.0
2012-11-15 11:00:00,24.95,25.01,24.91,24.92,45900.0,24.4926,24.5515,24.4533,24.4631,45900.0
2012-11-15 11:10:00,24.91,24.96,24.87,24.88,27400.0,24.4533,24.5024,24.414,24.4239,27400.0
2012-11-15 11:20:00,24.89,25.0,24.89,24.98,58400.0,24.4337,24.5417,24.4337,24.522,58400.0
2012-11-15 11:30:00,24.97,25.01,24.96,24.99,15500.0,24.5122,24.5515,24.5024,24.5318,15500.0
2012-11-15 11:40:00,24.98,25.0,24.9,24.92,25300.0,24.522,24.5417,24.4435,24.4631,25300.0
2012-11-15 11:50:00,24.92,24.94,24.85,24.86,27100.0,24.4631,24.4828,24.3944,24.4042,27100.0
2012-11-15 12:00:00,24.85,24.87,24.82,24.84,31700.0,24.3944,24.414,24.365,24.3846,31700.0
2012-11-15 12:10:00,24.85,24.85,24.77,24.83,27100.0,24.3944,24.3944,24.3159,24.3748,27100.0
2012-11-15 12:20:00,24.84,24.89,24.82,24.89,20900.0,24.3846,24.4337,24.365,24.4337,20900.0
2012-11-15 12:30:00,24.89,24.93,24.84,24.93,53500.0,24.4337,24.4729,24.3846,24.4729,53500.0
2012-11-15 12:40:00,24.93,24.93,24.81,24.87,27400.0,24.4729,24.4729,24.3551,24.414,27400.0
2012-11-15 12:50:00,24.87,24.87,24.81,24.87,15700.0,24.414,24.414,24.3551,24.414,15700.0
2012-11-15 13:00:00,24.87,24.93,24.84,24.91,19100.0,24.414,24.4729,24.3846,24.4533,19100.0
2012-11-15 13:10:00,24.93,25.01,24.93,24.98,43200.0,24.4729,24.5515,24.4729,24.522,43200.0
2012-11-15 13:20:00,24.99,25.11,24.98,25.11,38400.0,24.5318,24.6496,24.522,24.6496,38400.0
2012-11-15 13:30:00,25.11,25.21,25.1,25.19,67300.0,24.6496,24.7478,24.6398,24.7282,67300.0
2012-11-15 13:40:00,25.19,25.22,25.16,25.17,44500.0,24.7282,24.7576,24.6987,24.7085,44500.0
2012-11-15 13:50:00,25.18,25.26,25.17,25.18,37900.0,24.7184,24.7969,24.7085,24.7184,37900.0
2012-11-15 14:00:00,25.17,25.18,25.07,25.07,37000.0,24.7085,24.7184,24.6104,24.6104,37000.0
2012-11-15 14:10:00,25.07,25.1,24.99,25.01,35000.0,24.6104,24.6398,24.5318,24.5515,35000.0
2012-11-15 14:20:00,25.01,25.01,24.93,24.95,63500.0,24.5515,24.5515,24.4729,24.4926,63500.0
2012-11-15 14:30:00,24.95,24.95,24.87,24.93,46700.0,24.4926,24.4926,24.414,24.4729,46700.0
2012-11-15 14:40:00,24.93,24.95,24.9,24.91,52900.0,24.4729,24.4926,24.4435,24.4533,52900.0
2012-11-15 14:50:00,24.91,25.01,24.91,24.97,59600.0,24.4533,24.5515,24.4533,24.5122,59600.0
2012-11-15 15:00:00,24.97,24.97,24.87,24.9,33700.0,24.5122,24.5122,24.414,24.4435,33700.0
2012-11-15 15:10:00,24.9,24.94,24.9,24.93,28300.0,24.4435,24.4828,24.4435,24.4729,28300.0
2012-11-15 15:20:00,24.93,24.96,24.91,24.92,18200.0,24.4729,24.5024,24.4533,24.4631,18200.0
2012-11-15 15:30:00,24.92,24.92,24.87,24.92,36300.0,24.4631,24.4631,24.414,24.4631,36300.0
2012-11-15 15:40:00,24.92,25.01,24.92,24.99,66700.0,24.4631,24.5515,24.4631,24.5318,66700.0
2012-11-15 15:50:00,24.99,25.01,24.95,24.97,113700.0,24.5318,24.5515,24.4926,24.5122,113700.0
2012-11-16 09:30:00,25.0,25.13,24.9,24.96,217800.0,24.5417,24.6693,24.4435,24.5024,217800.0
2012-11-16 09:40:00,24.96,24.98,24.89,24.96,51200.0,24.5024,24.522,24.4337,24.5024,51200.0
2012-11-16 09:50:00,24.96,24.96,24.82,24.85,20100.0,24.5024,24.5024,24.365,24.3944,20100.0
2012-11-16 10:00:00,24.84,24.84,24.75,24.83,29300.0,24.3846,24.3846,24.2962,24.3748,29300.0
2012-11-16 10:10:00,24.82,24.91,24.8,24.9,29100.0,24.365,24.4533,24.3453,24.4435,29100.0
2012-11-16 10:20:00,24.9,24.96,24.87,24.95,30700.0,24.4435,24.5024,24.414,24.4926,30700.0
2012-11-16 10:30:00,24.95,24.98,24.91,24.93,27700.0,24.4926,24.522,24.4533,24.4729,27700.0
2012-11-16 10:40:00,24.93,24.99,24.83,24.83,140800.0,24.4729,24.5318,24.3748,24.3748,140800.0
2012-11-16 10:50:00,24.82,24.84,24.75,24.76,28300.0,24.365,24.3846,24.2962,24.3061,28300.0
2012-11-16 11:00:00,24.76,24.8,24.74,24.77,26800.0,24.3061,24.3453,24.2864,24.3159,26800.0
2012-11-16 11:10:00,24.77,24.84,24.77,24.82,15600.0,24.3159,24.3846,24.3159,24.365,15600.0
2012-11-16 11:20:00,24.82,24.85,24.75,24.75,34000.0,24.365,24.3944,24.2962,24.2962,34000.0
2012-11-16 11:30:00,24.75,24.8,24.73,24.77,33600.0,24.2962,24.3453,24.2766,24.3159,33600.0
2012-11-16 11:40:00,24.77,24.95,24.73,24.94,44400.0,24.3159,24.4926,24.2766,24.4828,44400.0
2012-11-16 11:50:00,24.96,25.1,24.96,25.1,54600.0,24.5024,24.6398,24.5024,24.6398,54600.0
2012-11-16 12:00:00,25.1,25.14,25.01,25.04,56300.0,24.6398,24.6791,24.5515,24.5809,56300.0
2012-11-16 12:10:00,25.04,25.09,25.03,25.06,14500.0,24.5809,24.63,24.5711,24.6006,14500.0
2012-11-16 12:20:00,25.06,25.1,25.05,25.06,19400.0,24.6006,24.6398,24.5907,24.6006,19400.0
2012-11-16 12:30:00,25.06,25.14,25.06,25.13,16300.0,24.6006,24.6791,24.6006,24.6693,16300.0
2012-11-16 12:40:00,25.14,25.18,25.13,25.15,77200.0,24.6791,24.7184,24.6693,24.6889,77200.0
2012-11-16 12:50:00,25.15,25.15,25.11,25.11,20200.0,24.6889,24.6889,24.6496,24.6496,20200.0
2012-11-16 13:00:00,25.12,25.15,25.09,25.15,23600.0,24.6595,24.6889,24.63,24.6889,23600.0
2012-11-16 13:10:00,25.15,25.15,25.07,25.07,16000.0,24.6889,24.6889,24.6104,24.6104,16000.0
2012-11-16 13:20:00,25.07,25.12,25.05,25.08,22300.0,24.6104,24.6595,24.5907,24.6202,22300.0
2012-11-16 13:30:00,25.09,25.1,25.04,25.04,33500.0,24.63,24.6398,24.5809,24.5809,33500.0
2012-11-16 13:40:00,25.04,25.08,25.03,25.04,18000.0,24.5809,24.6202,24.5711,24.5809,18000.0
2012-11-16 13:50:00,25.05,25.1,25.04,25.07,17500.0,24.5907,24.6398,24.5809,24.6104,17500.0
2012-11-16 14:00:00,25.06,25.09,25.03,25.05,32500.0,24.6006,24.63,24.5711,24.5907,32500.0
2012-11-16 14:10:00,25.05,25.05,25.01,25.04,45700.0,24.5907,24.5907,24.5515,24.5809,45700.0
2012-11-16 14:20:00,25.04,25.05,24.97,25.01,36500.0,24.5809,24.5907,24.5122,24.5515,36500.0
2012-11-16 14:30:00,25.02,25.02,24.92,24.95,35700.0,24.5613,24.5613,24.4631,24.4926,35700.0
2012-11-16 14:40:00,24.96,25.02,24.95,25.02,22300.0,24.5024,24.5613,24.4926,24.5613,22300.0
2012-11-16 14:50:00,25.01,25.04,24.98,24.99,39500.0,24.5515,24.5809,24.522,24.5318,39500.0
2012-11-16 15:00:00,25.0,25.01,24.96,25.0,30600.0,24.5417,24.5515,24.5024,24.5417,30600.0
2012-11-16 15:10:00,25.01,25.04,24.99,25.01,30600.0,24.5515,24.5809,24.5318,24.5515,30600.0
2012-11-16 15:20:00,25.01,25.05,24.99,25.02,45400.0,24.5515,24.5907,24.5318,24.5613,45400.0
2012-11-16 15:30:00,25.03,25.1,25.03,25.07,55900.0,24.5711,24.6398,24.5711,24.6104,55900.0
2012-11-16 15:40:00,25.08,25.12,25.04,25.05,82300.0,24.6202,24.6595,24.5809,24.5907,82300.0
2012-11-16 15:50:00,25.06,25.12,25.05,25.1,134700.0,24.6006,24.6595,24.5907,24.6398,134700.0
2012-11-19 09:30:00,25.35,25.35,25.13,25.25,77900.0,24.8852,24.8852,24.6693,24.7871,77900.0
2012-11-19 09:40:00,25.27,25.29,25.16,25.24,56700.0,24.8067,24.8263,24.6987,24.7773,56700.0
2012-11-19 09:50:00,25.24,25.32,25.22,25.24,44600.0,24.7773,24.8558,24.7576,24.7773,44600.0
2012-11-19 10:00:00,25.24,25.32,25.12,25.12,36700.0,24.7773,24.8558,24.6595,24.6595,36700.0
2012-11-19 10:10:00,25.11,25.16,25.08,25.16,26700.0,24.6496,24.6987,24.6202,24.6987,26700.0
2012-11-19 10:20:00,25.15,25.19,25.11,25.13,32500.0,24.6889,24.7282,24.6496,24.6693,32500.0
2012-11-19 10:30:00,25.13,25.15,25.1,25.1,29100.0,24.6693,24.6889,24.6398,24.6398,29100.0
2012-11-19 10:40:00,25.11,25.18,25.11,25.15,34200.0,24.6496,24.7184,24.6496,24.6889,34200.0
2012-11-19 10:50:00,25.15,25.22,25.13,25.17,45300.0,24.6889,24.7576,24.6693,24.7085,45300.0
2012-11-19 11:00:00,25.17,25.21,25.14,25.2,32100.0,24.7085,24.7478,24.6791,24.738,32100.0
2012-11-19 11:10:00,25.22,25.34,25.2,25.32,61700.0,24.7576,24.8754,24.738,24.8558,61700.0
2012-11-19 11:20:00,25.32,25.33,25.3,25.31,45200.0,24.8558,24.8656,24.8362,24.846,45200.0
2012-11-19 11:30:00,25.31,25.37,25.27,25.37,27500.0,24.846,24.9049,24.8067,24.9049,27500.0
2012-11-19 11:40:00,25.37,25.41,25.35,25.37,44600.0,24.9049,24.9441,24.8852,24.9049,44600.0
2012-11-19 11:50:00,25.38,25.41,25.34,25.38,28400.0,24.9147,24.9441,24.8754,24.9147,28400.0
2012-11-19 12:00:00,25.39,25.43,25.38,25.41,21400.0,24.9245,24.9638,24.9147,24.9441,21400.0
2012-11-19 12:10:00,25.39,25.41,25.35,25.35,18300.0,24.9245,24.9441,24.8852,24.8852,18300.0
2012-11-19 12:20:00,25.36,25.36,25.31,25.32,22500.0,24.8951,24.8951,24.846,24.8558,22500.0
2012-11-19 12:30:00,25.32,25.35,25.29,25.29,21700.0,24.8558,24.8852,24.8263,24.8263,21700.0
2012-11-19 12:40:00,25.29,25.31,25.26,25.28,26300.0,24.8263,24.846,24.7969,24.8165,26300.0
2012-11-19 12:50:00,25.29,25.32,25.28,25.28,24100.0,24.8263,24.8558,24.8165,24.8165,24100.0
2012-11-19 13:00:00,25.28,25.28,25.23,25.24,37400.0,24.8165,24.8165,24.7674,24.7773,37400.0
2012-11-19 13:10:00,25.24,25.27,25.24,25.24,13600.0,24.7773,24.8067,24.7773,24.7773,13600.0
2012-11-19 13:20:00,25.24,25.25,25.14,25.18,97700.0,24.7773,24.7871,24.6791,24.7184,97700.0
2012-11-19 13:30:00,25.18,25.21,25.15,25.15,38300.0,24.7184,24.7478,24.6889,24.6889,38300.0
2012-11-19 13:40:00,25.14,25.15,25.08,25.1,53300.0,24.6791,24.6889,24.6202,24.6398,53300.0
2012-11-19 13:50:00,25.09,25.13,25.09,25.11,14500.0,24.63,24.6693,24.63,24.6496,14500.0
2012-11-19 14:00:00,25.12,25.22,25.12,25.21,46600.0,24.6595,24.7576,24.6595,24.7478,46600.0
2012-11-19 14:10:00,25.22,25.22,25.19,25.21,41000.0,24.7576,24.7576,24.7282,24.7478,41000.0
2012-11-19 14:20:00,25.2,25.24,25.19,25.19,23400.0,24.738,24.7773,24.7282,24.7282,23400.0
2012-11-19 14:30:00,25.19,25.22,25.15,25.19,34600.0,24.7282,24.7576,24.6889,24.7282,34600.0
2012-11-19 14:40:00,25.18,25.28,25.18,25.28,60300.0,24.7184,24.8165,24.7184,24.8165,60300.0
2012-11-19 14:50:00,25.27,25.29,25.2,25.21,22500.0,24.8067,24.8263,24.738,24.7478,22500.0
2012-11-19 15:00:00,25.2,25.22,25.19,25.22,15700.0,24.738,24.7576,24.7282,24.7576,15700.0
2012-11-19 15:10:00,25.22,25.26,25.22,25.24,34300.0,24.7576,24.7969,24.7576,24.7773,34300.0
2012-11-19 15:20:00,25.25,25.26,25.22,25.25,35500.0,24.7871,24.7969,24.7576,24.7871,35500.0
2012-11-19 15:30:00,25.25,25.26,25.21,25.22,44900.0,24.7871,24.7969,24.7478,24.7576,44900.0
2012-11-19 15:40:00,25.22,25.26,25.19,25.25,68600.0,24.7576,24.7969,24.7282,24.7871,68600.0
2012-11-19 15:50:00,25.25,25.28,25.24,25.27,235700.0,24.7871,24.8165,24.7773,24.8067,235700.0
2012-11-20 09:30:00,25.37,25.62,25.36,25.39,153700.0,24.9049,25.1503,24.8951,24.9245,153700.0
2012-11-20 09:40:00,25.38,25.39,25.19,25.19,104800.0,24.9147,24.9245,24.7282,24.7282,104800.0
2012-11-20 09:50:00,25.21,25.3,25.16,25.28,56300.0,24.7478,24.8362,24.6987,24.8165,56300.0
2012-11-20 10:00:00,25.28,25.35,25.28,25.29,66500.0,24.8165,24.8852,24.8165,24.8263,66500.0
2012-11-20 10:10:00,25.29,25.33,25.24,25.25,71700.0,24.8263,24.8656,24.7773,24.7871,71700.0
2012-11-20 10:20:00,25.24,25.25,25.05,25.07,97800.0,24.7773,24.7871,24.5907,24.6104,97800.0
2012-11-20 10:30:00,25.07,25.11,25.02,25.06,111500.0,24.6104,24.6496,24.5613,24.6006,111500.0
2012-11-20 10:40:00,25.06,25.41,25.06,25.21,153800.0,24.6006,24.9441,24.6006,24.7478,153800.0
2012-11-20 10:50:00,25.22,25.22,25.1,25.15,50000.0,24.7576,24.7576,24.6398,24.6889,50000.0
2012-11-20 11:00:00,25.14,25.2,25.13,25.2,27100.0,24.6791,24.738,24.6693,24.738,27100.0
2012-11-20 11:10:00,25.2,25.3,25.19,25.22,48200.0,24.738,24.8362,24.7282,24.7576,48200.0
2012-11-20 11:20:00,25.21,25.24,25.18,25.23,30300.0,24.7478,24.7773,24.7184,24.7674,30300.0
2012-11-20 11:30:00,25.24,25.25,25.22,25.23,31600.0,24.7773,24.7871,24.7576,24.7674,31600.0
2012-11-20 11:40:00,25.23,25.27,25.23,25.24,34800.0,24.7674,24.8067,24.7674,24.7773,34800.0
2012-11-20 11:50:00,25.25,25.28,25.18,25.23,75900.0,24.7871,24.8165,24.7184,24.7674,75900.0
2012-11-20 12:00:00,25.23,25.24,25.2,25.22,36600.0,24.7674,24.7773,24.738,24.7576,36600.0
2012-11-20 12:10:00,25.22,25.24,25.19,25.19,50400.0,24.7576,24.7773,24.7282,24.7282,50400.0
2012-11-20 12:20:00,25.2,25.21,25.12,25.16,36900.0,24.738,24.7478,24.6595,24.6987,36900.0
2012-11-20 12:30:00,25.17,25.17,25.1,25.11,42900.0,24.7085,24.7085,24.6398,24.6496,42900.0
2012-11-20 12:40:00,25.1,25.1,25.06,25.08,45000.0,24.6398,24.6398,24.6006,24.6202,45000.0
2012-11-20 12:50:00,25.08,25.14,25.08,25.13,28500.0,24.6202,24.6791,24.6202,24.6693,28500.0
2012-11-20 13:00:00,25.13,25.14,25.05,25.06,39000.0,24.6693,24.6791,24.5907,24.6006,39000.0
2012-11-20 13:10:00,25.05,25.05,24.96,25.01,46600.0,24.5907,24.5907,24.5024,24.5515,46600.0
2012-11-20 13:20:00,25.01,25.05,24.95,24.96,38100.0,24.5515,24.5907,24.4926,24.5024,38100.0
2012-11-20 13:30:00,24.96,25.09,24.96,25.07,40200.0,24.5024,24.63,24.5024,24.6104,40200.0
2012-11-20 13:40:00,25.08,25.12,25.07,25.11,32500.0,24.6202,24.6595,24.6104,24.6496,32500.0
2012-11-20 13:50:00,25.11,25.17,25.09,25.15,37400.0,24.6496,24.7085,24.63,24.6889,37400.0
2012-11-20 14:00:00,25.15,25.16,25.1,25.15,36800.0,24.6889,24.6987,24.6398,24.6889,36800.0
2012-11-20 14:10:00,25.15,25.2,25.14,25.15,47600.0,24.6889,24.738,24.6791,24.6889,47600.0
2012-11-20 14:20:00,25.15,25.22,25.14,25.22,60600.0,24.6889,24.7576,24.6791,24.7576,60600.0
2012-11-20 14:30:00,25.21,25.21,25.16,25.18,36600.0,24.7478,24.7478,24.6987,24.7184,36600.0
2012-11-20 14:40:00,25.17,25.18,25.15,25.15,113100.0,24.7085,24.7184,24.6889,24.6889,113100.0
2012-11-20 14:50:00,25.15,25.17,25.14,25.17,49600.0,24.6889,24.7085,24.6791,24.7085,49600.0
2012-11-20 15:00:00,25.18,25.23,25.15,25.21,46600.0,24.7184,24.7674,24.6889,24.7478,46600.0
2012-11-20 15:10:00,25.22,25.23,25.19,25.21,37500.0,24.7576,24.7674,24.7282,24.7478,37500.0
2012-11-20 15:20:00,25.21,25.23,25.15,25.19,99200.0,24.7478,24.7674,24.6889,24.7282,99200.0
2012-11-20 15:30:00,25.19,25.23,25.17,25.18,60100.0,24.7282,24.7674,24.7085,24.7184,60100.0
2012-11-20 15:40:00,25.19,25.23,25.18,25.22,45400.0,24.7282,24.7674,24.7184,24.7576,45400.0
2012-11-20 15:50:00,25.21,25.22,25.1,25.13,379900.0,24.7478,24.7576,24.6398,24.6693,379900.0
2012-11-21 09:30:00,25.15,25.44,25.13,25.34,49000.0,24.6889,24.9736,24.6693,24.8754,49000.0
2012-11-21 09:40:00,25.34,25.34,25.19,25.31,45300.0,24.8754,24.8754,24.7282,24.846,45300.0
2012-11-21 09:50:00,25.32,25.38,25.25,25.28,54900.0,24.8558,24.9147,24.7871,24.8165,54900.0
2012-11-21 10:00:00,25.28,25.3,25.19,25.24,74500.0,24.8165,24.8362,24.7282,24.7773,74500.0
2012-11-21 10:10:00,25.24,25.29,25.2,25.21,36500.0,24.7773,24.8263,24.738,24.7478,36500.0
2012-11-21 10:20:00,25.21,25.22,25.14,25.16,40100.0,24.7478,24.7576,24.6791,24.6987,40100.0
2012-11-21 10:30:00,25.15,25.26,25.15,25.26,44700.0,24.6889,24.7969,24.6889,24.7969,44700.0
2012-11-21 10:40:00,25.27,25.27,25.2,25.21,22700.0,24.8067,24.8067,24.738,24.7478,22700.0
2012-11-21 10:50:00,25.23,25.24,25.19,25.22,31000.0,24.7674,24.7773,24.7282,24.7576,31000.0
2012-11-21 11:00:00,25.21,25.25,25.21,25.25,19100.0,24.7478,24.7871,24.7478,24.7871,19100.0
2012-11-21 11:10:00,25.25,25.25,25.2,25.23,29200.0,24.7871,24.7871,24.738,24.7674,29200.0
2012-11-21 11:20:00,25.22,25.22,25.06,25.09,68200.0,24.7576,24.7576,24.6006,24.63,68200.0
2012-11-21 11:30:00,25.1,25.1,25.03,25.09,71500.0,24.6398,24.6398,24.5711,24.63,71500.0
2012-11-21 11:40:00,25.1,25.1,25.02,25.07,73700.0,24.6398,24.6398,24.5613,24.6104,73700.0
2012-11-21 11:50:00,25.07,25.11,25.07,25.11,27800.0,24.6104,24.6496,24.6104,24.6496,27800.0
2012-11-21 12:00:00,25.12,25.16,25.05,25.14,38900.0,24.6595,24.6987,24.5907,24.6791,38900.0
2012-11-21 12:10:00,25.14,25.15,25.05,25.05,28300.0,24.6791,24.6889,24.5907,24.5907,28300.0
2012-11-21 12:20:00,25.04,25.07,25.03,25.06,16700.0,24.5809,24.6104,24.5711,24.6006,16700.0
2012-11-21 12:30:00,25.06,25.17,25.06,25.16,27300.0,24.6006,24.7085,24.6006,24.6987,27300.0
2012-11-21 12:40:00,25.16,25.2,25.16,25.18,8600.0,24.6987,24.738,24.6987,24.7184,8600.0
2012-11-21 12:50:00,25.18,25.19,25.14,25.15,13400.0,24.7184,24.7282,24.6791,24.6889,13400.0
2012-11-21 13:00:00,25.15,25.17,25.12,25.13,20300.0,24.6889,24.7085,24.6595,24.6693,20300.0
2012-11-21 13:10:00,25.13,25.19,25.13,25.18,14600.0,24.6693,24.7282,24.6693,24.7184,14600.0
2012-11-21 13:20:00,25.18,25.2,25.16,25.17,11200.0,24.7184,24.738,24.6987,24.7085,11200.0
2012-11-21 13:30:00,25.17,25.23,25.16,25.23,14400.0,24.7085,24.7674,24.6987,24.7674,14400.0
2012-11-21 13:40:00,25.22,25.23,25.19,25.19,20800.0,24.7576,24.7674,24.7282,24.7282,20800.0
2012-11-21 13:50:00,25.19,25.21,25.17,25.17,19700.0,24.7282,24.7478,24.7085,24.7085,19700.0
2012-11-21 14:00:00,25.18,25.19,25.15,25.19,18000.0,24.7184,24.7282,24.6889,24.7282,18000.0
2012-11-21 14:10:00,25.19,25.21,25.15,25.15,12300.0,24.7282,24.7478,24.6889,24.6889,12300.0
2012-11-21 14:20:00,25.15,25.15,25.1,25.13,12300.0,24.6889,24.6889,24.6398,24.6693,12300.0
2012-11-21 14:30:00,25.14,25.15,25.12,25.13,12900.0,24.6791,24.6889,24.6595,24.6693,12900.0
2012-11-21 14:40:00,25.13,25.16,25.13,25.16,9800.0,24.6693,24.6987,24.6693,24.6987,9800.0
2012-11-21 14:50:00,25.16,25.17,25.12,25.14,14300.0,24.6987,24.7085,24.6595,24.6791,14300.0
2012-11-21 15:00:00,25.14,25.19,25.14,25.19,18600.0,24.6791,24.7282,24.6791,24.7282,18600.0
2012-11-21 15:10:00,25.19,25.21,25.18,25.2,15100.0,24.7282,24.7478,24.7184,24.738,15100.0
2012-11-21 15:20:00,25.2,25.2,25.16,25.19,23300.0,24.738,24.738,24.6987,24.7282,23300.0
2012-11-21 15:30:00,25.19,25.2,25.17,25.19,21600.0,24.7282,24.738,24.7085,24.7282,21600.0
2012-11-21 15:40:00,25.18,25.2,25.17,25.19,47600.0,24.7184,24.738,24.7085,24.7282,47600.0
2012-11-21 15:50:00,25.19,25.2,25.15,25.18,130500.0,24.7282,24.738,24.6889,24.7184,130500.0
2012-11-23 09:30:00,25.29,25.41,25.25,25.25,33000.0,24.8263,24.9441,24.7871,24.7871,33000.0
2012-11-23 09:40:00,25.25,25.28,25.25,25.27,14200.0,24.7871,24.8165,24.7871,24.8067,14200.0
2012-11-23 09:50:00,25.26,25.26,25.18,25.22,8000.0,24.7969,24.7969,24.7184,24.7576,8000.0
2012-11-23 10:00:00,25.23,25.25,25.15,25.16,11500.0,24.7674,24.7871,24.6889,24.6987,11500.0
2012-11-23 10:10:00,25.16,25.24,25.16,25.23,11800.0,24.6987,24.7773,24.6987,24.7674,11800.0
2012-11-23 10:20:00,25.24,25.28,25.21,25.28,11300.0,24.7773,24.8165,24.7478,24.8165,11300.0
2012-11-23 10:30:00,25.27,25.29,25.25,25.26,8100.0,24.8067,24.8263,24.7871,24.7969,8100.0
2012-11-23 10:40:00,25.26,25.27,25.19,25.2,13300.0,24.7969,24.8067,24.7282,24.738,13300.0
2012-11-23 10:50:00,25.18,25.2,25.13,25.15,18800.0,24.7184,24.738,24.6693,24.6889,18800.0
2012-11-23 11:00:00,25.16,25.19,25.14,25.16,21700.0,24.6987,24.7282,24.6791,24.6987,21700.0
2012-11-23 11:10:00,25.16,25.25,25.15,25.24,18600.0,24.6987,24.7871,24.6889,24.7773,18600.0
2012-11-23 11:20:00,25.25,25.3,25.23,25.24,14600.0,24.7871,24.8362,24.7674,24.7773,14600.0
2012-11-23 11:30:00,25.26,25.32,25.26,25.32,14200.0,24.7969,24.8558,24.7969,24.8558,14200.0
2012-11-23 11:40:00,25.32,25.34,25.28,25.29,17000.0,24.8558,24.8754,24.8165,24.8263,17000.0
2012-11-23 11:50:00,25.29,25.31,25.25,25.3,15000.0,24.8263,24.846,24.7871,24.8362,15000.0
2012-11-23 12:00:00,25.31,25.34,25.26,25.31,24700.0,24.846,24.8754,24.7969,24.846,24700.0
2012-11-23 12:10:00,25.31,25.31,25.3,25.3,20100.0,24.846,24.846,24.8362,24.8362,20100.0
2012-11-23 12:20:00,25.3,25.34,25.3,25.34,14900.0,24.8362,24.8754,24.8362,24.8754,14900.0
2012-11-23 12:30:00,25.34,25.4,25.31,25.4,22300.0,24.8754,24.9343,24.846,24.9343,22300.0
2012-11-23 12:40:00,25.4,25.41,25.31,25.34,41800.0,24.9343,24.9441,24.846,24.8754,41800.0
2012-11-23 12:50:00,25.33,25.47,25.32,25.47,66700.0,24.8656,25.003,24.8558,25.003,66700.0
2012-11-26 09:30:00,25.3,25.56,25.27,25.52,104100.0,24.8362,25.0914,24.8067,25.0521,104100.0
2012-11-26 09:40:00,25.51,25.7,25.51,25.68,70000.0,25.0423,25.2288,25.0423,25.2092,70000.0
2012-11-26 09:50:00,25.69,25.76,25.69,25.71,66800.0,25.219,25.2877,25.219,25.2386,66800.0
2012-11-26 10:00:00,25.7,25.72,25.57,25.59,79100.0,25.2288,25.2485,25.1012,25.1208,79100.0
2012-11-26 10:10:00,25.59,25.62,25.57,25.62,33800.0,25.1208,25.1503,25.1012,25.1503,33800.0
2012-11-26 10:20:00,25.62,25.62,25.57,25.57,56100.0,25.1503,25.1503,25.1012,25.1012,56100.0
2012-11-26 10:30:00,25.57,25.6,25.57,25.58,40300.0,25.1012,25.1307,25.1012,25.111,40300.0
2012-11-26 10:40:00,25.58,25.59,25.57,25.59,32200.0,25.111,25.1208,25.1012,25.1208,32200.0
2012-11-26 10:50:00,25.58,25.6,25.55,25.58,85900.0,25.111,25.1307,25.0816,25.111,85900.0
2012-11-26 11:00:00,25.59,25.61,25.53,25.57,77600.0,25.1208,25.1405,25.0619,25.1012,77600.0
2012-11-26 11:10:00,25.56,25.57,25.51,25.52,61500.0,25.0914,25.1012,25.0423,25.0521,61500.0
2012-11-26 11:20:00,25.52,25.53,25.48,25.53,36400.0,25.0521,25.0619,25.0129,25.0619,36400.0
2012-11-26 11:30:00,25.51,25.59,25.51,25.59,34000.0,25.0423,25.1208,25.0423,25.1208,34000.0
2012-11-26 11:40:00,25.59,25.69,25.57,25.67,59100.0,25.1208,25.219,25.1012,25.1994,59100.0
2012-11-26 11:50:00,25.68,25.71,25.67,25.68,23400.0,25.2092,25.2386,25.1994,25.2092,23400.0
2012-11-26 12:00:00,25.69,25.69,25.6,25.63,32800.0,25.219,25.219,25.1307,25.1601,32800.0
2012-11-26 12:10:00,25.63,25.67,25.62,25.67,23800.0,25.1601,25.1994,25.1503,25.1994,23800.0
2012-11-26 12:20:00,25.67,25.67,25.62,25.62,14000.0,25.1994,25.1994,25.1503,25.1503,14000.0
2012-11-26 12:30:00,25.62,25.64,25.58,25.64,26900.0,25.1503,25.1699,25.111,25.1699,26900.0
2012-11-26 12:40:00,25.63,25.64,25.61,25.61,26300.0,25.1601,25.1699,25.1405,25.1405,26300.0
2012-11-26 12:50:00,25.61,25.63,25.56,25.57,23100.0,25.1405,25.1601,25.0914,25.1012,23100.0
2012-11-26 13:00:00,25.57,25.59,25.54,25.58,42400.0,25.1012,25.1208,25.0718,25.111,42400.0
2012-11-26 13:10:00,25.57,25.63,25.54,25.61,39700.0,25.1012,25.1601,25.0718,25.1405,39700.0
2012-11-26 13:20:00,25.62,25.63,25.59,25.62,21200.0,25.1503,25.1601,25.1208,25.1503,21200.0
2012-11-26 13:30:00,25.63,25.7,25.63,25.67,21900.0,25.1601,25.2288,25.1601,25.1994,21900.0
2012-11-26 13:40:00,25.66,25.66,25.63,25.65,15700.0,25.1896,25.1896,25.1601,25.1797,15700.0
2012-11-26 13:50:00,25.65,25.67,25.63,25.63,13500.0,25.1797,25.1994,25.1601,25.1601,13500.0
2012-11-26 14:00:00,25.62,25.62,25.58,25.61,13600.0,25.1503,25.1503,25.111,25.1405,13600.0
2012-11-26 14:10:00,25.6,25.6,25.57,25.59,12300.0,25.1307,25.1307,25.1012,25.1208,12300.0
2012-11-26 14:20:00,25.58,25.6,25.56,25.56,21100.0,25.111,25.1307,25.0914,25.0914,21100.0
2012-11-26 14:30:00,25.56,25.59,25.56,25.59,19500.0,25.0914,25.1208,25.0914,25.1208,19500.0
2012-11-26 14:40:00,25.59,25.61,25.58,25.61,20200.0,25.1208,25.1405,25.111,25.1405,20200.0
2012-11-26 14:50:00,25.61,25.63,25.59,25.62,19800.0,25.1405,25.1601,25.1208,25.1503,19800.0
2012-11-26 15:00:00,25.62,25.63,25.62,25.62,17100.0,25.1503,25.1601,25.1503,25.1503,17100.0
2012-11-26 15:10:00,25.62,25.62,25.59,25.59,17200.0,25.1503,25.1503,25.1208,25.1208,17200.0
2012-11-26 15:20:00,25.59,25.6,25.55,25.56,27000.0,25.1208,25.1307,25.0816,25.0914,27000.0
2012-11-26 15:30:00,25.56,25.58,25.55,25.56,33200.0,25.0914,25.111,25.0816,25.0914,33200.0
2012-11-26 15:40:00,25.55,25.6,25.55,25.6,36800.0,25.0816,25.1307,25.0816,25.1307,36800.0
2012-11-26 15:50:00,25.59,25.65,25.57,25.65,134800.0,25.1208,25.1797,25.1012,25.1797,134800.0
2012-11-27 09:30:00,25.57,25.64,25.51,25.57,32900.0,25.1012,25.1699,25.0423,25.1012,32900.0
2012-11-27 09:40:00,25.59,25.66,25.59,25.6,24600.0,25.1208,25.1896,25.1208,25.1307,24600.0
2012-11-27 09:50:00,25.62,25.64,25.59,25.62,42400.0,25.1503,25.1699,25.1208,25.1503,42400.0
2012-11-27 10:00:00,25.61,25.61,25.46,25.48,55700.0,25.1405,25.1405,24.9932,25.0129,55700.0
2012-11-27 10:10:00,25.48,25.51,25.41,25.46,31100.0,25.0129,25.0423,24.9441,24.9932,31100.0
2012-11-27 10:20:00,25.46,25.47,25.42,25.45,20600.0,24.9932,25.003,24.954,24.9834,20600.0
2012-11-27 10:30:00,25.45,25.49,25.45,25.46,18000.0,24.9834,25.0227,24.9834,24.9932,18000.0
2012-11-27 10:40:00,25.47,25.48,25.38,25.38,65600.0,25.003,25.0129,24.9147,24.9147,65600.0
2012-11-27 10:50:00,25.39,25.42,25.36,25.37,21300.0,24.9245,24.954,24.8951,24.9049,21300.0
2012-11-27 11:00:00,25.38,25.41,25.37,25.38,20300.0,24.9147,24.9441,24.9049,24.9147,20300.0
2012-11-27 11:10:00,25.38,25.4,25.37,25.38,8700.0,24.9147,24.9343,24.9049,24.9147,8700.0
2012-11-27 11:20:00,25.38,25.4,25.33,25.36,27300.0,24.9147,24.9343,24.8656,24.8951,27300.0
2012-11-27 11:30:00,25.37,25.41,25.36,25.41,39000.0,24.9049,24.9441,24.8951,24.9441,39000.0
2012-11-27 11:40:00,25.41,25.41,25.36,25.36,22200.0,24.9441,24.9441,24.8951,24.8951,22200.0
2012-11-27 11:50:00,25.36,25.41,25.36,25.39,21100.0,24.8951,24.9441,24.8951,24.9245,21100.0
2012-11-27 12:00:00,25.39,25.4,25.37,25.4,28800.0,24.9245,24.9343,24.9049,24.9343,28800.0
2012-11-27 12:10:00,25.4,25.42,25.38,25.4,22400.0,24.9343,24.954,24.9147,24.9343,22400.0
2012-11-27 12:20:00,25.4,25.41,25.39,25.4,22600.0,24.9343,24.9441,24.9245,24.9343,22600.0
2012-11-27 12:30:00,25.39,25.4,25.37,25.37,48400.0,24.9245,24.9343,24.9049,24.9049,48400.0
2012-11-27 12:40:00,25.37,25.38,25.37,25.38,11300.0,24.9049,24.9147,24.9049,24.9147,11300.0
2012-11-27 12:50:00,25.38,25.38,25.35,25.37,11800.0,24.9147,24.9147,24.8852,24.9049,11800.0
2012-11-27 13:00:00,25.37,25.4,25.33,25.4,20100.0,24.9049,24.9343,24.8656,24.9343,20100.0
2012-11-27 13:10:00,25.4,25.41,25.38,25.41,13300.0,24.9343,24.9441,24.9147,24.9441,13300.0
2012-11-27 13:20:00,25.4,25.41,25.36,25.37,15700.0,24.9343,24.9441,24.8951,24.9049,15700.0
2012-11-27 13:30:00,25.38,25.41,25.37,25.38,14500.0,24.9147,24.9441,24.9049,24.9147,14500.0
2012-11-27 13:40:00,25.37,25.4,25.36,25.38,10700.0,24.9049,24.9343,24.8951,24.9147,10700.0
2012-11-27 13:50:00,25.38,25.4,25.34,25.38,17600.0,24.9147,24.9343,24.8754,24.9147,17600.0
2012-11-27 14:00:00,25.38,25.4,25.34,25.35,24100.0,24.9147,24.9343,24.8754,24.8852,24100.0
2012-11-27 14:10:00,25.34,25.35,25.23,25.31,127300.0,24.8754,24.8852,24.7674,24.846,127300.0
2012-11-27 14:20:00,25.32,25.32,25.19,25.2,56300.0,24.8558,24.8558,24.7282,24.738,56300.0
2012-11-27 14:30:00,25.21,25.23,25.08,25.12,74600.0,24.7478,24.7674,24.6202,24.6595,74600.0
2012-11-27 14:40:00,25.11,25.16,25.09,25.14,52200.0,24.6496,24.6987,24.63,24.6791,52200.0
2012-11-27 14:50:00,25.14,25.2,25.12,25.17,65100.0,24.6791,24.738,24.6595,24.7085,65100.0
2012-11-27 15:00:00,25.17,25.2,25.15,25.18,47500.0,24.7085,24.738,24.6889,24.7184,47500.0
2012-11-27 15:10:00,25.18,25.19,25.15,25.16,52700.0,24.7184,24.7282,24.6889,24.6987,52700.0
2012-11-27 15:20:00,25.16,25.19,25.14,25.19,56800.0,24.6987,24.7282,24.6791,24.7282,56800.0
2012-11-27 15:30:00,25.19,25.19,25.12,25.14,67400.0,24.7282,24.7282,24.6595,24.6791,67400.0
2012-11-27 15:40:00,25.15,25.16,25.13,25.15,54100.0,24.6889,24.6987,24.6693,24.6889,54100.0
2012-11-27 15:50:00,25.14,25.15,25.09,25.1,128400.0,24.6791,24.6889,24.63,24.6398,128400.0
2012-11-28 09:30:00,25.09,25.2,25.0,25.04,28400.0,24.63,24.738,24.5417,24.5809,28400.0
2012-11-28 09:40:00,25.03,25.04,24.84,24.84,45500.0,24.5711,24.5809,24.3846,24.3846,45500.0
2012-11-28 09:50:00,24.84,24.86,24.77,24.83,29000.0,24.3846,24.4042,24.3159,24.3748,29000.0
2012-11-28 10:00:00,24.83,24.83,24.7,24.74,26700.0,24.3748,24.3748,24.2472,24.2864,26700.0
2012-11-28 10:10:00,24.75,24.83,24.74,24.77,13900.0,24.2962,24.3748,24.2864,24.3159,13900.0
2012-11-28 10:20:00,24.77,24.85,24.73,24.79,36200.0,24.3159,24.3944,24.2766,24.3355,36200.0
2012-11-28 10:30:00,24.79,24.87,24.78,24.8,124600.0,24.3355,24.414,24.3257,24.3453,124600.0
2012-11-28 10:40:00,24.8,24.93,24.8,24.88,49600.0,24.3453,24.4729,24.3453,24.4239,49600.0
2012-11-28 10:50:00,24.87,24.89,24.79,24.81,57600.0,24.414,24.4337,24.3355,24.3551,57600.0
2012-11-28 11:00:00,24.81,24.89,24.81,24.86,25700.0,24.3551,24.4337,24.3551,24.4042,25700.0
2012-11-28 11:10:00,24.86,24.98,24.86,24.97,24100.0,24.4042,24.522,24.4042,24.5122,24100.0
2012-11-28 11:20:00,24.97,24.99,24.94,24.95,10600.0,24.5122,24.5318,24.4828,24.4926,10600.0
2012-11-28 11:30:00,24.96,24.99,24.92,24.99,20300.0,24.5024,24.5318,24.4631,24.5318,20300.0
2012-11-28 11:40:00,24.98,24.98,24.89,24.93,30200.0,24.522,24.522,24.4337,24.4729,30200.0
2012-11-28 11:50:00,24.94,24.94,24.88,24.89,26200.0,24.4828,24.4828,24.4239,24.4337,26200.0
2012-11-28 12:00:00,24.88,24.92,24.83,24.87,17900.0,24.4239,24.4631,24.3748,24.414,17900.0
2012-11-28 12:10:00,24.87,25.0,24.84,24.93,27700.0,24.414,24.5417,24.3846,24.4729,27700.0
2012-11-28 12:20:00,24.93,24.98,24.92,24.95,14100.0,24.4729,24.522,24.4631,24.4926,14100.0
2012-11-28 12:30:00,24.96,25.03,24.96,25.03,17800.0,24.5024,24.5711,24.5024,24.5711,17800.0
2012-11-28 12:40:00,25.04,25.04,24.99,25.01,13800.0,24.5809,24.5809,24.5318,24.5515,13800.0
2012-11-28 12:50:00,25.0,25.04,25.0,25.03,8600.0,24.5417,24.5809,24.5417,24.5711,8600.0
2012-11-28 13:00:00,25.02,25.02,24.97,24.97,10900.0,24.5613,24.5613,24.5122,24.5122,10900.0
2012-11-28 13:10:00,24.98,25.03,24.98,25.03,7300.0,24.522,24.5711,24.522,24.5711,7300.0
2012-11-28 13:20:00,25.02,25.07,25.01,25.06,8700.0,24.5613,24.6104,24.5515,24.6006,8700.0
2012-11-28 13:30:00,25.06,25.1,25.05,25.08,18100.0,24.6006,24.6398,24.5907,24.6202,18100.0
2012-11-28 13:40:00,25.08,25.12,25.08,25.11,9300.0,24.6202,24.6595,24.6202,24.6496,9300.0
2012-11-28 13:50:00,25.1,25.16,25.09,25.15,27300.0,24.6398,24.6987,24.63,24.6889,27300.0
2012-11-28 14:00:00,25.15,25.15,25.11,25.14,18200.0,24.6889,24.6889,24.6496,24.6791,18200.0
2012-11-28 14:10:00,25.14,25.14,25.09,25.09,14700.0,24.6791,24.6791,24.63,24.63,14700.0
2012-11-28 14:20:00,25.08,25.09,25.07,25.08,7300.0,24.6202,24.63,24.6104,24.6202,7300.0
2012-11-28 14:30:00,25.08,25.11,25.08,25.1,22300.0,24.6202,24.6496,24.6202,24.6398,22300.0
2012-11-28 14:40:00,25.09,25.13,25.04,25.04,34000.0,24.63,24.6693,24.5809,24.5809,34000.0
2012-11-28 14:50:00,25.04,25.04,24.99,24.99,40600.0,24.5809,24.5809,24.5318,24.5318,40600.0
2012-11-28 15:00:00,25.0,25.03,24.99,25.0,46000.0,24.5417,24.5711,24.5318,24.5417,46000.0
2012-11-28 15:10:00,25.01,25.01,24.95,24.96,58000.0,24.5515,24.5515,24.4926,24.5024,58000.0
2012-11-28 15:20:00,24.95,24.99,24.95,24.98,65500.0,24.4926,24.5318,24.4926,24.522,65500.0
2012-11-28 15:30:00,24.98,25.06,24.98,25.05,96100.0,24.522,24.6006,24.522,24.5907,96100.0
2012-11-28 15:40:00,25.06,25.1,25.05,25.07,79500.0,24.6006,24.6398,24.5907,24.6104,79500.0
2012-11-28 15:50:00,25.07,25.1,25.04,25.1,122500.0,24.6104,24.6398,24.5809,24.6398,122500.0
2012-11-29 09:30:00,25.17,25.32,25.16,25.29,80500.0,24.7085,24.8558,24.6987,24.8263,80500.0
2012-11-29 09:40:00,25.26,25.32,25.21,25.26,14100.0,24.7969,24.8558,24.7478,24.7969,14100.0
2012-11-29 09:50:00,25.25,25.27,25.21,25.27,13600.0,24.7871,24.8067,24.7478,24.8067,13600.0
2012-11-29 10:00:00,25.28,25.32,25.18,25.2,27700.0,24.8165,24.8558,24.7184,24.738,27700.0
2012-11-29 10:10:00,25.19,25.27,25.19,25.2,22100.0,24.7282,24.8067,24.7282,24.738,22100.0
2012-11-29 10:20:00,25.21,25.25,25.2,25.22,17300.0,24.7478,24.7871,24.738,24.7576,17300.0
2012-11-29 10:30:00,25.21,25.23,25.2,25.22,21600.0,24.7478,24.7674,24.738,24.7576,21600.0
2012-11-29 10:40:00,25.22,25.26,25.2,25.22,24200.0,24.7576,24.7969,24.738,24.7576,24200.0
2012-11-29 10:50:00,25.23,25.27,25.21,25.24,27200.0,24.7674,24.8067,24.7478,24.7773,27200.0
2012-11-29 11:00:00,25.22,25.25,25.21,25.24,20300.0,24.7576,24.7871,24.7478,24.7773,20300.0
2012-11-29 11:10:00,25.24,25.29,25.24,25.29,30600.0,24.7773,24.8263,24.7773,24.8263,30600.0
2012-11-29 11:20:00,25.28,25.29,25.24,25.26,45800.0,24.8165,24.8263,24.7773,24.7969,45800.0
2012-11-29 11:30:00,25.26,25.28,25.24,25.27,37500.0,24.7969,24.8165,24.7773,24.8067,37500.0
2012-11-29 11:40:00,25.26,25.27,25.13,25.18,91400.0,24.7969,24.8067,24.6693,24.7184,91400.0
2012-11-29 11:50:00,25.18,25.25,25.16,25.22,58000.0,24.7184,24.7871,24.6987,24.7576,58000.0
2012-11-29 12:00:00,25.22,25.26,25.2,25.24,38100.0,24.7576,24.7969,24.738,24.7773,38100.0
2012-11-29 12:10:00,25.23,25.31,25.21,25.27,48200.0,24.7674,24.846,24.7478,24.8067,48200.0
2012-11-29 12:20:00,25.27,25.32,25.26,25.28,19300.0,24.8067,24.8558,24.7969,24.8165,19300.0
2012-11-29 12:30:00,25.28,25.29,25.26,25.27,11700.0,24.8165,24.8263,24.7969,24.8067,11700.0
2012-11-29 12:40:00,25.27,25.3,25.26,25.29,16900.0,24.8067,24.8362,24.7969,24.8263,16900.0
2012-11-29 12:50:00,25.29,25.34,25.28,25.32,32900.0,24.8263,24.8754,24.8165,24.8558,32900.0
2012-11-29 13:00:00,25.33,25.35,25.27,25.28,29300.0,24.8656,24.8852,24.8067,24.8165,29300.0
2012-11-29 13:10:00,25.28,25.3,25.26,25.28,30700.0,24.8165,24.8362,24.7969,24.8165,30700.0
2012-11-29 13:20:00,25.28,25.29,25.26,25.27,27800.0,24.8165,24.8263,24.7969,24.8067,27800.0
2012-11-29 13:30:00,25.28,25.3,25.27,25.3,30900.0,24.8165,24.8362,24.8067,24.8362,30900.0
2012-11-29 13:40:00,25.3,25.33,25.26,25.32,32000.0,24.8362,24.8656,24.7969,24.8558,32000.0
2012-11-29 13:50:00,25.32,25.32,25.27,25.27,25800.0,24.8558,24.8558,24.8067,24.8067,25800.0
2012-11-29 14:00:00,25.27,25.31,25.26,25.3,44800.0,24.8067,24.846,24.7969,24.8362,44800.0
2012-11-29 14:10:00,25.3,25.33,25.29,25.3,36400.0,24.8362,24.8656,24.8263,24.8362,36400.0
2012-11-29 14:20:00,25.3,25.33,25.28,25.32,87200.0,24.8362,24.8656,24.8165,24.8558,87200.0
2012-11-29 14:30:00,25.32,25.33,25.29,25.32,50400.0,24.8558,24.8656,24.8263,24.8558,50400.0
2012-11-29 14:40:00,25.32,25.34,25.28,25.33,38600.0,24.8558,24.8754,24.8165,24.8656,38600.0
2012-11-29 14:50:00,25.34,25.36,25.33,25.35,37900.0,24.8754,24.8951,24.8656,24.8852,37900.0
2012-11-29 15:00:00,25.35,25.39,25.34,25.37,55400.0,24.8852,24.9245,24.8754,24.9049,55400.0
2012-11-29 15:10:00,25.38,25.39,25.35,25.36,53100.0,24.9147,24.9245,24.8852,24.8951,53100.0
2012-11-29 15:20:00,25.36,25.41,25.36,25.4,78400.0,24.8951,24.9441,24.8951,24.9343,78400.0
2012-11-29 15:30:00,25.4,25.46,25.4,25.44,112200.0,24.9343,24.9932,24.9343,24.9736,112200.0
2012-11-29 15:40:00,25.44,25.47,25.42,25.43,112200.0,24.9736,25.003,24.954,24.9638,112200.0
2012-11-29 15:50:00,25.44,25.44,25.36,25.39,150200.0,24.9736,24.9736,24.8951,24.9245,150200.0
2012-11-30 09:30:00,25.9,26.07,25.79,26.01,269900.0,25.4252,25.592,25.3172,25.5331,269900.0
2012-11-30 09:40:00,26.01,26.07,25.91,25.97,167200.0,25.5331,25.592,25.435,25.4939,167200.0
2012-11-30 09:50:00,25.98,26.18,25.96,26.18,142500.0,25.5037,25.7,25.4841,25.7,142500.0
2012-11-30 10:00:00,26.16,26.28,26.06,26.06,269700.0,25.6804,25.7982,25.5822,25.5822,269700.0
2012-11-30 10:10:00,26.06,26.08,25.96,26.08,154800.0,25.5822,25.6019,25.4841,25.6019,154800.0
2012-11-30 10:20:00,26.08,26.11,26.01,26.05,193400.0,25.6019,25.6313,25.5331,25.5724,193400.0
2012-11-30 10:30:00,26.06,26.06,25.9,25.92,299900.0,25.5822,25.5822,25.4252,25.4448,299900.0
2012-11-30 10:40:00,25.92,25.96,25.82,25.83,144900.0,25.4448,25.4841,25.3466,25.3564,144900.0
2012-11-30 10:50:00,25.82,25.86,25.82,25.86,87600.0,25.3466,25.3859,25.3466,25.3859,87600.0
2012-11-30 11:00:00,25.86,25.9,25.83,25.85,75900.0,25.3859,25.4252,25.3564,25.3761,75900.0
2012-11-30 11:10:00,25.85,25.87,25.82,25.82,64500.0,25.3761,25.3957,25.3466,25.3466,64500.0
2012-11-30 11:20:00,25.83,25.88,25.81,25.87,64600.0,25.3564,25.4055,25.3368,25.3957,64600.0
2012-11-30 11:30:00,25.85,25.88,25.8,25.84,47800.0,25.3761,25.4055,25.327,25.3663,47800.0
2012-11-30 11:40:00,25.83,25.84,25.8,25.8,34000.0,25.3564,25.3663,25.327,25.327,34000.0
2012-11-30 11:50:00,25.81,25.95,25.8,25.94,51600.0,25.3368,25.4742,25.327,25.4644,51600.0
2012-11-30 12:00:00,25.94,26.01,25.93,26.0,56200.0,25.4644,25.5331,25.4546,25.5233,56200.0
2012-11-30 12:10:00,25.99,26.03,25.98,26.01,42300.0,25.5135,25.5528,25.5037,25.5331,42300.0
2012-11-30 12:20:00,26.01,26.04,26.0,26.03,46100.0,25.5331,25.5626,25.5233,25.5528,46100.0
2012-11-30 12:30:00,26.03,26.11,26.0,26.0,102600.0,25.5528,25.6313,25.5233,25.5233,102600.0
2012-11-30 12:40:00,26.0,26.01,25.92,25.95,44200.0,25.5233,25.5331,25.4448,25.4742,44200.0
2012-11-30 12:50:00,25.94,25.96,25.9,25.95,40100.0,25.4644,25.4841,25.4252,25.4742,40100.0
2012-11-30 13:00:00,25.95,25.96,25.9,25.92,64600.0,25.4742,25.4841,25.4252,25.4448,64600.0
2012-11-30 13:10:00,25.92,25.92,25.86,25.87,42900.0,25.4448,25.4448,25.3859,25.3957,42900.0
2012-11-30 13:20:00,25.87,25.91,25.86,25.87,52700.0,25.3957,25.435,25.3859,25.3957,52700.0
2012-11-30 13:30:00,25.86,25.91,25.84,25.9,51100.0,25.3859,25.435,25.3663,25.4252,51100.0
2012-11-30 13:40:00,25.9,25.91,25.88,25.89,27200.0,25.4252,25.435,25.4055,25.4153,27200.0
2012-11-30 13:50:00,25.89,25.89,25.83,25.85,31600.0,25.4153,25.4153,25.3564,25.3761,31600.0
2012-11-30 14:00:00,25.86,25.92,25.86,25.89,24800.0,25.3859,25.4448,25.3859,25.4153,24800.0
2012-11-30 14:10:00,25.9,25.92,25.89,25.91,44300.0,25.4252,25.4448,25.4153,25.435,44300.0
2012-11-30 14:20:00,25.91,25.92,25.88,25.91,46600.0,25.435,25.4448,25.4055,25.435,46600.0
2012-11-30 14:30:00,25.91,25.92,25.86,25.86,48900.0,25.435,25.4448,25.3859,25.3859,48900.0
2012-11-30 14:40:00,25.86,25.9,25.83,25.86,46400.0,25.3859,25.4252,25.3564,25.3859,46400.0
2012-11-30 14:50:00,25.86,25.87,25.79,25.81,41700.0,25.3859,25.3957,25.3172,25.3368,41700.0
2012-11-30 15:00:00,25.8,25.82,25.78,25.82,34500.0,25.327,25.3466,25.3074,25.3466,34500.0
2012-11-30 15:10:00,25.81,25.84,25.81,25.82,36400.0,25.3368,25.3663,25.3368,25.3466,36400.0
2012-11-30 15:20:00,25.81,25.82,25.78,25.8,69200.0,25.3368,25.3466,25.3074,25.327,69200.0
2012-11-30 15:30:00,25.8,25.81,25.76,25.79,154300.0,25.327,25.3368,25.2877,25.3172,154300.0
2012-11-30 15:40:00,25.78,25.81,25.76,25.79,109600.0,25.3074,25.3368,25.2877,25.3172,109600.0
2012-11-30 15:50:00,25.79,25.86,25.78,25.81,210100.0,25.3172,25.3859,25.3074,25.3368,210100.0
2012-12-03 09:30:00,26.01,26.14,26.0,26.03,82100.0,25.5331,25.6608,25.5233,25.5528,82100.0
2012-12-03 09:40:00,26.02,26.04,25.88,25.93,36600.0,25.543,25.5626,25.4055,25.4546,36600.0
2012-12-03 09:50:00,25.93,25.94,25.81,25.81,31200.0,25.4546,25.4644,25.3368,25.3368,31200.0
2012-12-03 10:00:00,25.81,25.91,25.75,25.88,41000.0,25.3368,25.435,25.2779,25.4055,41000.0
2012-12-03 10:10:00,25.89,25.95,25.88,25.93,17400.0,25.4153,25.4742,25.4055,25.4546,17400.0
2012-12-03 10:20:00,25.93,25.93,25.88,25.89,13200.0,25.4546,25.4546,25.4055,25.4153,13200.0
2012-12-03 10:30:00,25.88,25.89,25.83,25.85,23300.0,25.4055,25.4153,25.3564,25.3761,23300.0
2012-12-03 10:40:00,25.84,25.86,25.8,25.86,20100.0,25.3663,25.3859,25.327,25.3859,20100.0
2012-12-03 10:50:00,25.86,25.86,25.76,25.79,20800.0,25.3859,25.3859,25.2877,25.3172,20800.0
2012-12-03 11:00:00,25.8,25.8,25.76,25.77,15900.0,25.327,25.327,25.2877,25.2975,15900.0
2012-12-03 11:10:00,25.76,25.8,25.75,25.76,19200.0,25.2877,25.327,25.2779,25.2877,19200.0
2012-12-03 11:20:00,25.76,25.76,25.71,25.74,28400.0,25.2877,25.2877,25.2386,25.2681,28400.0
2012-12-03 11:30:00,25.73,25.77,25.72,25.76,19400.0,25.2583,25.2975,25.2485,25.2877,19400.0
2012-12-03 11:40:00,25.76,25.78,25.74,25.78,23000.0,25.2877,25.3074,25.2681,25.3074,23000.0
2012-12-03 11:50:00,25.78,25.79,25.76,25.77,32900.0,25.3074,25.3172,25.2877,25.2975,32900.0
2012-12-03 12:00:00,25.78,25.79,25.77,25.78,8100.0,25.3074,25.3172,25.2975,25.3074,8100.0
2012-12-03 12:10:00,25.77,25.8,25.77,25.78,20800.0,25.2975,25.327,25.2975,25.3074,20800.0
2012-12-03 12:20:00,25.78,25.79,25.75,25.77,27000.0,25.3074,25.3172,25.2779,25.2975,27000.0
2012-12-03 12:30:00,25.76,25.78,25.76,25.77,7800.0,25.2877,25.3074,25.2877,25.2975,7800.0
2012-12-03 12:40:00,25.78,25.78,25.74,25.74,20400.0,25.3074,25.3074,25.2681,25.2681,20400.0
2012-12-03 12:50:00,25.75,25.77,25.74,25.75,15400.0,25.2779,25.2975,25.2681,25.2779,15400.0
2012-12-03 13:00:00,25.74,25.75,25.7,25.71,22500.0,25.2681,25.2779,25.2288,25.2386,22500.0
2012-12-03 13:10:00,25.7,25.72,25.7,25.7,7800.0,25.2288,25.2485,25.2288,25.2288,7800.0
2012-12-03 13:20:00,25.71,25.71,25.69,25.69,5200.0,25.2386,25.2386,25.219,25.219,5200.0
2012-12-03 13:30:00,25.7,25.7,25.64,25.64,12500.0,25.2288,25.2288,25.1699,25.1699,12500.0
2012-12-03 13:40:00,25.64,25.69,25.64,25.69,6000.0,25.1699,25.219,25.1699,25.219,6000.0
2012-12-03 13:50:00,25.69,25.71,25.68,25.7,14500.0,25.219,25.2386,25.2092,25.2288,14500.0
2012-12-03 14:00:00,25.7,25.72,25.69,25.72,26700.0,25.2288,25.2485,25.219,25.2485,26700.0
2012-12-03 14:10:00,25.72,25.76,25.71,25.73,15800.0,25.2485,25.2877,25.2386,25.2583,15800.0
2012-12-03 14:20:00,25.74,25.75,25.74,25.75,27000.0,25.2681,25.2779,25.2681,25.2779,27000.0
2012-12-03 14:30:00,25.75,25.78,25.74,25.75,21500.0,25.2779,25.3074,25.2681,25.2779,21500.0
2012-12-03 14:40:00,25.75,25.8,25.75,25.76,21100.0,25.2779,25.327,25.2779,25.2877,21100.0
2012-12-03 14:50:00,25.76,25.77,25.74,25.76,22200.0,25.2877,25.2975,25.2681,25.2877,22200.0
2012-12-03 15:00:00,25.75,25.79,25.74,25.76,42800.0,25.2779,25.3172,25.2681,25.2877,42800.0
2012-12-03 15:10:00,25.75,25.77,25.71,25.72,42300.0,25.2779,25.2975,25.2386,25.2485,42300.0
2012-12-03 15:20:00,25.71,25.75,25.71,25.74,18700.0,25.2386,25.2779,25.2386,25.2681,18700.0
2012-12-03 15:30:00,25.74,25.77,25.74,25.76,35600.0,25.2681,25.2975,25.2681,25.2877,35600.0
2012-12-03 15:40:00,25.75,25.82,25.75,25.8,107300.0,25.2779,25.3466,25.2779,25.327,107300.0
2012-12-03 15:50:00,25.8,25.81,25.73,25.8,223100.0,25.327,25.3368,25.2583,25.327,223100.0
2012-12-04 09:30:00,25.82,25.93,25.82,25.93,58200.0,25.3466,25.4546,25.3466,25.4546,58200.0
2012-12-04 09:40:00,25.93,25.99,25.9,25.97,32500.0,25.4546,25.5135,25.4252,25.4939,32500.0
2012-12-04 09:50:00,25.98,26.06,25.97,26.03,25200.0,25.5037,25.5822,25.4939,25.5528,25200.0
2012-12-04 10:00:00,26.02,26.03,25.92,26.03,36900.0,25.543,25.5528,25.4448,25.5528,36900.0
2012-12-04 10:10:00,26.02,26.06,26.02,26.03,34600.0,25.543,25.5822,25.543,25.5528,34600.0
2012-12-04 10:20:00,26.03,26.07,25.91,25.91,46600.0,25.5528,25.592,25.435,25.435,46600.0
2012-12-04 10:30:00,25.91,25.96,25.89,25.9,39800.0,25.435,25.4841,25.4153,25.4252,39800.0
2012-12-04 10:40:00,25.91,25.95,25.89,25.95,37600.0,25.435,25.4742,25.4153,25.4742,37600.0
2012-12-04 10:50:00,25.95,25.98,25.89,25.98,64300.0,25.4742,25.5037,25.4153,25.5037,64300.0
2012-12-04 11:00:00,25.98,26.01,25.9,25.91,37900.0,25.5037,25.5331,25.4252,25.435,37900.0
2012-12-04 11:10:00,25.91,25.98,25.9,25.97,30500.0,25.435,25.5037,25.4252,25.4939,30500.0
2012-12-04 11:20:00,25.98,25.98,25.9,25.93,53200.0,25.5037,25.5037,25.4252,25.4546,53200.0
2012-12-04 11:30:00,25.93,25.95,25.91,25.94,19000.0,25.4546,25.4742,25.435,25.4644,19000.0
2012-12-04 11:40:00,25.94,25.99,25.91,25.94,38600.0,25.4644,25.5135,25.435,25.4644,38600.0
2012-12-04 11:50:00,25.94,25.95,25.91,25.94,23100.0,25.4644,25.4742,25.435,25.4644,23100.0
2012-12-04 12:00:00,25.94,25.94,25.9,25.91,20800.0,25.4644,25.4644,25.4252,25.435,20800.0
2012-12-04 12:10:00,25.91,25.93,25.9,25.93,29400.0,25.435,25.4546,25.4252,25.4546,29400.0
2012-12-04 12:20:00,25.93,25.99,25.9,25.96,35900.0,25.4546,25.5135,25.4252,25.4841,35900.0
2012-12-04 12:30:00,25.97,26.01,25.94,25.96,38800.0,25.4939,25.5331,25.4644,25.4841,38800.0
2012-12-04 12:40:00,25.96,26.01,25.94,26.01,33600.0,25.4841,25.5331,25.4644,25.5331,33600.0
2012-12-04 12:50:00,26.0,26.0,25.95,25.96,24200.0,25.5233,25.5233,25.4742,25.4841,24200.0
2012-12-04 13:00:00,25.96,25.98,25.94,25.98,27900.0,25.4841,25.5037,25.4644,25.5037,27900.0
2012-12-04 13:10:00,25.97,26.0,25.97,25.99,21000.0,25.4939,25.5233,25.4939,25.5135,21000.0
2012-12-04 13:20:00,25.99,26.05,25.99,26.05,34800.0,25.5135,25.5724,25.5135,25.5724,34800.0
2012-12-04 13:30:00,26.04,26.1,26.04,26.1,52000.0,25.5626,25.6215,25.5626,25.6215,52000.0
2012-12-04 13:40:00,26.1,26.14,26.08,26.1,39100.0,25.6215,25.6608,25.6019,25.6215,39100.0
2012-12-04 13:50:00,26.1,26.17,26.09,26.15,38700.0,25.6215,25.6902,25.6117,25.6706,38700.0
2012-12-04 14:00:00,26.15,26.17,26.08,26.08,44700.0,25.6706,25.6902,25.6019,25.6019,44700.0
2012-12-04 14:10:00,26.08,26.08,26.03,26.06,40500.0,25.6019,25.6019,25.5528,25.5822,40500.0
2012-12-04 14:20:00,26.05,26.06,26.02,26.02,43100.0,25.5724,25.5822,25.543,25.543,43100.0
2012-12-04 14:30:00,26.02,26.05,26.01,26.03,41900.0,25.543,25.5724,25.5331,25.5528,41900.0
2012-12-04 14:40:00,26.02,26.07,26.01,26.05,66800.0,25.543,25.592,25.5331,25.5724,66800.0
2012-12-04 14:50:00,26.05,26.07,26.03,26.05,68400.0,25.5724,25.592,25.5528,25.5724,68400.0
2012-12-04 15:00:00,26.05,26.07,26.04,26.07,61800.0,25.5724,25.592,25.5626,25.592,61800.0
2012-12-04 15:10:00,26.06,26.13,26.06,26.12,57700.0,25.5822,25.6509,25.5822,25.6411,57700.0
2012-12-04 15:20:00,26.13,26.14,26.05,26.07,89200.0,25.6509,25.6608,25.5724,25.592,89200.0
2012-12-04 15:30:00,26.07,26.13,26.06,26.13,85700.0,25.592,25.6509,25.5822,25.6509,85700.0
2012-12-04 15:40:00,26.12,26.14,26.11,26.13,103600.0,25.6411,25.6608,25.6313,25.6509,103600.0
2012-12-04 15:50:00,26.13,26.14,26.09,26.11,194900.0,25.6509,25.6608,25.6117,25.6313,194900.0
2012-12-05 09:30:00,26.06,26.17,26.0,26.01,69500.0,25.5822,25.6902,25.5233,25.5331,69500.0
2012-12-05 09:40:00,26.0,26.02,25.88,25.88,43300.0,25.5233,25.543,25.4055,25.4055,43300.0
2012-12-05 09:50:00,25.89,25.95,25.86,25.87,45400.0,25.4153,25.4742,25.3859,25.3957,45400.0
2012-12-05 10:00:00,25.88,25.94,25.79,25.94,43900.0,25.4055,25.4644,25.3172,25.4644,43900.0
2012-12-05 10:10:00,25.95,25.97,25.91,25.96,22500.0,25.4742,25.4939,25.435,25.4841,22500.0
2012-12-05 10:20:00,25.95,26.03,25.86,25.86,50700.0,25.4742,25.5528,25.3859,25.3859,50700.0
2012-12-05 10:30:00,25.86,25.86,25.72,25.74,40200.0,25.3859,25.3859,25.2485,25.2681,40200.0
2012-12-05 10:40:00,25.73,25.76,25.66,25.71,55900.0,25.2583,25.2877,25.1896,25.2386,55900.0
2012-12-05 10:50:00,25.71,25.73,25.62,25.67,42600.0,25.2386,25.2583,25.1503,25.1994,42600.0
2012-12-05 11:00:00,25.67,25.74,25.63,25.66,71300.0,25.1994,25.2681,25.1601,25.1896,71300.0
2012-12-05 11:10:00,25.66,25.72,25.64,25.72,62000.0,25.1896,25.2485,25.1699,25.2485,62000.0
2012-12-05 11:20:00,25.72,25.77,25.67,25.77,39700.0,25.2485,25.2975,25.1994,25.2975,39700.0
2012-12-05 11:30:00,25.77,25.83,25.77,25.79,37000.0,25.2975,25.3564,25.2975,25.3172,37000.0
2012-12-05 11:40:00,25.78,25.83,25.76,25.77,37700.0,25.3074,25.3564,25.2877,25.2975,37700.0
2012-12-05 11:50:00,25.77,25.86,25.75,25.84,32100.0,25.2975,25.3859,25.2779,25.3663,32100.0
2012-12-05 12:00:00,25.85,25.94,25.85,25.92,34500.0,25.3761,25.4644,25.3761,25.4448,34500.0
2012-12-05 12:10:00,25.92,25.93,25.88,25.9,25400.0,25.4448,25.4546,25.4055,25.4252,25400.0
2012-12-05 12:20:00,25.9,25.91,25.86,25.86,14100.0,25.4252,25.435,25.3859,25.3859,14100.0
2012-12-05 12:30:00,25.86,25.9,25.86,25.89,33500.0,25.3859,25.4252,25.3859,25.4153,33500.0
2012-12-05 12:40:00,25.9,25.98,25.9,25.91,66300.0,25.4252,25.5037,25.4252,25.435,66300.0
2012-12-05 12:50:00,25.92,25.96,25.92,25.96,21800.0,25.4448,25.4841,25.4448,25.4841,21800.0
2012-12-05 13:00:00,25.96,25.98,25.92,25.95,37700.0,25.4841,25.5037,25.4448,25.4742,37700.0
2012-12-05 13:10:00,25.96,25.97,25.93,25.95,29800.0,25.4841,25.4939,25.4546,25.4742,29800.0
2012-12-05 13:20:00,25.95,25.98,25.94,25.96,20200.0,25.4742,25.5037,25.4644,25.4841,20200.0
2012-12-05 13:30:00,25.96,26.03,25.94,26.03,36300.0,25.4841,25.5528,25.4644,25.5528,36300.0
2012-12-05 13:40:00,26.03,26.06,26.01,26.04,46300.0,25.5528,25.5822,25.5331,25.5626,46300.0
2012-12-05 13:50:00,26.04,26.07,26.04,26.06,25000.0,25.5626,25.592,25.5626,25.5822,25000.0
2012-12-05 14:00:00,26.05,26.09,26.0,26.0,29100.0,25.5724,25.6117,25.5233,25.5233,29100.0
2012-12-05 14:10:00,25.99,26.01,25.9,25.9,87400.0,25.5135,25.5331,25.4252,25.4252,87400.0
2012-12-05 14:20:00,25.89,25.9,25.81,25.82,56800.0,25.4153,25.4252,25.3368,25.3466,56800.0
2012-12-05 14:30:00,25.82,25.91,25.82,25.89,41400.0,25.3466,25.435,25.3466,25.4153,41400.0
2012-12-05 14:40:00,25.89,25.91,25.89,25.89,20500.0,25.4153,25.435,25.4153,25.4153,20500.0
2012-12-05 14:50:00,25.89,25.92,25.87,25.88,54100.0,25.4153,25.4448,25.3957,25.4055,54100.0
2012-12-05 15:00:00,25.87,25.94,25.87,25.94,28500.0,25.3957,25.4644,25.3957,25.4644,28500.0
2012-12-05 15:10:00,25.94,25.94,25.9,25.93,47600.0,25.4644,25.4644,25.4252,25.4546,47600.0
2012-12-05 15:20:00,25.92,25.96,25.88,25.95,73600.0,25.4448,25.4841,25.4055,25.4742,73600.0
2012-12-05 15:30:00,25.94,25.98,25.94,25.95,85800.0,25.4644,25.5037,25.4644,25.4742,85800.0
2012-12-05 15:40:00,25.95,25.96,25.94,25.96,139900.0,25.4742,25.4841,25.4644,25.4841,139900.0
2012-12-05 15:50:00,25.96,25.97,25.88,25.93,157900.0,25.4841,25.4939,25.4055,25.4546,157900.0
2012-12-06 09:30:00,25.91,25.95,25.76,25.79,31700.0,25.435,25.4742,25.2877,25.3172,31700.0
2012-12-06 09:40:00,25.81,25.87,25.76,25.8,17800.0,25.3368,25.3957,25.2877,25.327,17800.0
2012-12-06 09:50:00,25.78,25.82,25.73,25.73,14800.0,25.3074,25.3466,25.2583,25.2583,14800.0
2012-12-06 10:00:00,25.73,25.74,25.67,25.68,39100.0,25.2583,25.2681,25.1994,25.2092,39100.0
2012-12-06 10:10:00,25.68,25.68,25.61,25.63,28700.0,25.2092,25.2092,25.1405,25.1601,28700.0
2012-12-06 10:20:00,25.64,25.67,25.53,25.56,70600.0,25.1699,25.1994,25.0619,25.0914,70600.0
2012-12-06 10:30:00,25.55,25.67,25.54,25.65,43900.0,25.0816,25.1994,25.0718,25.1797,43900.0
2012-12-06 10:40:00,25.65,25.66,25.62,25.63,22400.0,25.1797,25.1896,25.1503,25.1601,22400.0
2012-12-06 10:50:00,25.63,25.65,25.61,25.61,31600.0,25.1601,25.1797,25.1405,25.1405,31600.0
2012-12-06 11:00:00,25.61,25.64,25.56,25.63,32800.0,25.1405,25.1699,25.0914,25.1601,32800.0
2012-12-06 11:10:00,25.63,25.66,25.63,25.66,19700.0,25.1601,25.1896,25.1601,25.1896,19700.0
2012-12-06 11:20:00,25.66,25.72,25.64,25.7,34500.0,25.1896,25.2485,25.1699,25.2288,34500.0
2012-12-06 11:30:00,25.69,25.73,25.66,25.7,32600.0,25.219,25.2583,25.1896,25.2288,32600.0
2012-12-06 11:40:00,25.7,25.71,25.64,25.66,36300.0,25.2288,25.2386,25.1699,25.1896,36300.0
2012-12-06 11:50:00,25.66,25.67,25.57,25.58,33200.0,25.1896,25.1994,25.1012,25.111,33200.0
2012-12-06 12:00:00,25.58,25.59,25.55,25.56,33500.0,25.111,25.1208,25.0816,25.0914,33500.0
2012-12-06 12:10:00,25.56,25.61,25.54,25.61,30900.0,25.0914,25.1405,25.0718,25.1405,30900.0
2012-12-06 12:20:00,25.6,25.62,25.55,25.56,22300.0,25.1307,25.1503,25.0816,25.0914,22300.0
2012-12-06 12:30:00,25.56,25.56,25.52,25.56,35200.0,25.0914,25.0914,25.0521,25.0914,35200.0
2012-12-06 12:40:00,25.57,25.57,25.53,25.56,19700.0,25.1012,25.1012,25.0619,25.0914,19700.0
2012-12-06 12:50:00,25.57,25.59,25.53,25.55,28800.0,25.1012,25.1208,25.0619,25.0816,28800.0
2012-12-06 13:00:00,25.55,25.56,25.54,25.55,17600.0,25.0816,25.0914,25.0718,25.0816,17600.0
2012-12-06 13:10:00,25.54,25.6,25.54,25.6,23100.0,25.0718,25.1307,25.0718,25.1307,23100.0
2012-12-06 13:20:00,25.6,25.62,25.57,25.57,32400.0,25.1307,25.1503,25.1012,25.1012,32400.0
2012-12-06 13:30:00,25.57,25.61,25.55,25.61,21600.0,25.1012,25.1405,25.0816,25.1405,21600.0
2012-12-06 13:40:00,25.61,25.63,25.61,25.63,13400.0,25.1405,25.1601,25.1405,25.1601,13400.0
2012-12-06 13:50:00,25.63,25.63,25.59,25.6,17800.0,25.1601,25.1601,25.1208,25.1307,17800.0
2012-12-06 14:00:00,25.61,25.64,25.58,25.64,28900.0,25.1405,25.1699,25.111,25.1699,28900.0
2012-12-06 14:10:00,25.64,25.67,25.64,25.65,19800.0,25.1699,25.1994,25.1699,25.1797,19800.0
2012-12-06 14:20:00,25.65,25.68,25.65,25.67,22300.0,25.1797,25.2092,25.1797,25.1994,22300.0
2012-12-06 14:30:00,25.67,25.69,25.64,25.66,37500.0,25.1994,25.219,25.1699,25.1896,37500.0
2012-12-06 14:40:00,25.66,25.66,25.6,25.61,30000.0,25.1896,25.1896,25.1307,25.1405,30000.0
2012-12-06 14:50:00,25.61,25.65,25.6,25.64,36000.0,25.1405,25.1797,25.1307,25.1699,36000.0
2012-12-06 15:00:00,25.64,25.65,25.58,25.6,55700.0,25.1699,25.1797,25.111,25.1307,55700.0
2012-12-06 15:10:00,25.6,25.62,25.58,25.61,41800.0,25.1307,25.1503,25.111,25.1405,41800.0
2012-12-06 15:20:00,25.6,25.63,25.59,25.61,37900.0,25.1307,25.1601,25.1208,25.1405,37900.0
2012-12-06 15:30:00,25.62,25.66,25.59,25.64,70100.0,25.1503,25.1896,25.1208,25.1699,70100.0
2012-12-06 15:40:00,25.64,25.7,25.64,25.68,65200.0,25.1699,25.2288,25.1699,25.2092,65200.0
2012-12-06 15:50:00,25.68,25.71,25.66,25.69,96200.0,25.2092,25.2386,25.1896,25.219,96200.0
2012-12-07 09:30:00,25.84,25.95,25.7,25.89,50500.0,25.3663,25.4742,25.2288,25.4153,50500.0
2012-12-07 09:40:00,25.86,25.91,25.83,25.91,35000.0,25.3859,25.435,25.3564,25.435,35000.0
2012-12-07 09:50:00,25.92,25.92,25.84,25.86,61200.0,25.4448,25.4448,25.3663,25.3859,61200.0
2012-12-07 10:00:00,25.86,26.01,25.84,26.01,45400.0,25.3859,25.5331,25.3663,25.5331,45400.0
2012-12-07 10:10:00,26.01,26.04,25.94,25.94,44500.0,25.5331,25.5626,25.4644,25.4644,44500.0
2012-12-07 10:20:00,25.94,25.95,25.85,25.87,15500.0,25.4644,25.4742,25.3761,25.3957,15500.0
2012-12-07 10:30:00,25.86,25.91,25.83,25.91,28000.0,25.3859,25.435,25.3564,25.435,28000.0
2012-12-07 10:40:00,25.9,25.92,25.86,25.9,24500.0,25.4252,25.4448,25.3859,25.4252,24500.0
2012-12-07 10:50:00,25.9,25.91,25.86,25.88,24800.0,25.4252,25.435,25.3859,25.4055,24800.0
2012-12-07 11:00:00,25.88,25.93,25.84,25.87,44000.0,25.4055,25.4546,25.3663,25.3957,44000.0
2012-12-07 11:10:00,25.88,25.92,25.84,25.86,24000.0,25.4055,25.4448,25.3663,25.3859,24000.0
2012-12-07 11:20:00,25.86,26.03,25.86,26.02,64500.0,25.3859,25.5528,25.3859,25.543,64500.0
2012-12-07 11:30:00,26.01,26.04,25.99,26.01,19200.0,25.5331,25.5626,25.5135,25.5331,19200.0
2012-12-07 11:40:00,26.02,26.03,25.91,25.91,26000.0,25.543,25.5528,25.435,25.435,26000.0
2012-12-07 11:50:00,25.91,25.92,25.84,25.84,22400.0,25.435,25.4448,25.3663,25.3663,22400.0
2012-12-07 12:00:00,25.83,25.94,25.83,25.94,38100.0,25.3564,25.4644,25.3564,25.4644,38100.0
2012-12-07 12:10:00,25.94,26.0,25.93,25.99,45700.0,25.4644,25.5233,25.4546,25.5135,45700.0
2012-12-07 12:20:00,25.99,26.03,25.97,25.97,33300.0,25.5135,25.5528,25.4939,25.4939,33300.0
2012-12-07 12:30:00,25.97,25.97,25.88,25.88,24000.0,25.4939,25.4939,25.4055,25.4055,24000.0
2012-12-07 12:40:00,25.89,25.96,25.88,25.96,23600.0,25.4153,25.4841,25.4055,25.4841,23600.0
2012-12-07 12:50:00,25.96,25.96,25.9,25.91,28600.0,25.4841,25.4841,25.4252,25.435,28600.0
2012-12-07 13:00:00,25.91,25.96,25.91,25.93,27800.0,25.435,25.4841,25.435,25.4546,27800.0
2012-12-07 13:10:00,25.93,25.93,25.88,25.9,22600.0,25.4546,25.4546,25.4055,25.4252,22600.0
2012-12-07 13:20:00,25.9,25.93,25.88,25.91,18500.0,25.4252,25.4546,25.4055,25.435,18500.0
2012-12-07 13:30:00,25.91,25.92,25.88,25.91,20400.0,25.435,25.4448,25.4055,25.435,20400.0
2012-12-07 13:40:00,25.92,25.93,25.89,25.91,14400.0,25.4448,25.4546,25.4153,25.435,14400.0
2012-12-07 13:50:00,25.91,25.94,25.91,25.92,20300.0,25.435,25.4644,25.435,25.4448,20300.0
2012-12-07 14:00:00,25.92,25.93,25.9,25.91,13300.0,25.4448,25.4546,25.4252,25.435,13300.0
2012-12-07 14:10:00,25.91,25.94,25.9,25.91,26900.0,25.435,25.4644,25.4252,25.435,26900.0
2012-12-07 14:20:00,25.92,25.95,25.9,25.94,24800.0,25.4448,25.4742,25.4252,25.4644,24800.0
2012-12-07 14:30:00,25.93,25.98,25.93,25.95,38700.0,25.4546,25.5037,25.4546,25.4742,38700.0
2012-12-07 14:40:00,25.95,25.96,25.93,25.95,28100.0,25.4742,25.4841,25.4546,25.4742,28100.0
2012-12-07 14:50:00,25.95,25.97,25.93,25.96,18600.0,25.4742,25.4939,25.4546,25.4841,18600.0
2012-12-07 15:00:00,25.95,25.98,25.95,25.96,26500.0,25.4742,25.5037,25.4742,25.4841,26500.0
2012-12-07 15:10:00,25.96,25.96,25.91,25.95,68100.0,25.4841,25.4841,25.435,25.4742,68100.0
2012-12-07 15:20:00,25.94,26.02,25.94,26.0,80000.0,25.4644,25.543,25.4644,25.5233,80000.0
2012-12-07 15:30:00,26.01,26.04,25.98,25.99,72000.0,25.5331,25.5626,25.5037,25.5135,72000.0
2012-12-07 15:40:00,25.99,26.03,25.99,26.0,77100.0,25.5135,25.5528,25.5135,25.5233,77100.0
2012-12-07 15:50:00,26.0,26.03,26.0,26.02,154400.0,25.5233,25.5528,25.5233,25.543,154400.0
2012-12-10 09:30:00,26.06,26.43,26.06,26.33,108100.0,25.5822,25.9454,25.5822,25.8473,108100.0
2012-12-10 09:40:00,26.33,26.42,26.32,26.41,58400.0,25.8473,25.9356,25.8375,25.9258,58400.0
2012-12-10 09:50:00,26.41,26.51,26.41,26.51,88200.0,25.9258,26.024,25.9258,26.024,88200.0
2012-12-10 10:00:00,26.51,26.56,26.48,26.55,75800.0,26.024,26.0731,25.9945,26.0632,75800.0
2012-12-10 10:10:00,26.55,26.56,26.41,26.41,54800.0,26.0632,26.0731,25.9258,25.9258,54800.0
2012-12-10 10:20:00,26.42,26.5,26.39,26.48,55400.0,25.9356,26.0142,25.9062,25.9945,55400.0
2012-12-10 10:30:00,26.48,26.64,26.48,26.64,122400.0,25.9945,26.1516,25.9945,26.1516,122400.0
2012-12-10 10:40:00,26.62,26.63,26.57,26.61,111800.0,26.132,26.1418,26.0829,26.1221,111800.0
2012-12-10 10:50:00,26.62,26.65,26.58,26.61,45100.0,26.132,26.1614,26.0927,26.1221,45100.0
2012-12-10 11:00:00,26.62,26.62,26.51,26.55,53700.0,26.132,26.132,26.024,26.0632,53700.0
2012-12-10 11:10:00,26.55,26.55,26.49,26.55,56000.0,26.0632,26.0632,26.0043,26.0632,56000.0
2012-12-10 11:20:00,26.56,26.57,26.52,26.57,40900.0,26.0731,26.0829,26.0338,26.0829,40900.0
2012-12-10 11:30:00,26.57,26.58,26.53,26.55,31600.0,26.0829,26.0927,26.0436,26.0632,31600.0
2012-12-10 11:40:00,26.56,26.58,26.53,26.58,23400.0,26.0731,26.0927,26.0436,26.0927,23400.0
2012-12-10 11:50:00,26.57,26.63,26.56,26.62,44100.0,26.0829,26.1418,26.0731,26.132,44100.0
2012-12-10 12:00:00,26.61,26.67,26.61,26.67,37300.0,26.1221,26.181,26.1221,26.181,37300.0
2012-12-10 12:10:00,26.66,26.72,26.64,26.71,62000.0,26.1712,26.2301,26.1516,26.2203,62000.0
2012-12-10 12:20:00,26.71,26.73,26.69,26.73,34400.0,26.2203,26.2399,26.2007,26.2399,34400.0
2012-12-10 12:30:00,26.73,26.76,26.73,26.76,47800.0,26.2399,26.2694,26.2399,26.2694,47800.0
2012-12-10 12:40:00,26.75,26.76,26.75,26.75,68100.0,26.2596,26.2694,26.2596,26.2596,68100.0
2012-12-10 12:50:00,26.75,26.77,26.74,26.77,72200.0,26.2596,26.2792,26.2498,26.2792,72200.0
2012-12-10 13:00:00,26.76,26.77,26.76,26.76,38000.0,26.2694,26.2792,26.2694,26.2694,38000.0
2012-12-10 13:10:00,26.76,26.77,26.76,26.77,37800.0,26.2694,26.2792,26.2694,26.2792,37800.0
2012-12-10 13:20:00,26.76,26.78,26.76,26.77,61000.0,26.2694,26.289,26.2694,26.2792,61000.0
2012-12-10 13:30:00,26.77,26.86,26.77,26.86,175300.0,26.2792,26.3676,26.2792,26.3676,175300.0
2012-12-10 13:40:00,26.86,26.9,26.85,26.88,124100.0,26.3676,26.4068,26.3577,26.3872,124100.0
2012-12-10 13:50:00,26.89,26.93,26.88,26.93,94300.0,26.397,26.4363,26.3872,26.4363,94300.0
2012-12-10 14:00:00,26.93,26.93,26.84,26.84,93500.0,26.4363,26.4363,26.3479,26.3479,93500.0
2012-12-10 14:10:00,26.85,26.88,26.83,26.84,87800.0,26.3577,26.3872,26.3381,26.3479,87800.0
2012-12-10 14:20:00,26.84,26.84,26.82,26.82,43600.0,26.3479,26.3479,26.3283,26.3283,43600.0
2012-12-10 14:30:00,26.82,26.85,26.81,26.84,94700.0,26.3283,26.3577,26.3185,26.3479,94700.0
2012-12-10 14:40:00,26.83,26.85,26.83,26.83,49100.0,26.3381,26.3577,26.3381,26.3381,49100.0
2012-12-10 14:50:00,26.84,26.95,26.83,26.94,103900.0,26.3479,26.4559,26.3381,26.4461,103900.0
2012-12-10 15:00:00,26.94,26.94,26.9,26.93,57900.0,26.4461,26.4461,26.4068,26.4363,57900.0
2012-12-10 15:10:00,26.93,27.0,26.91,27.0,143400.0,26.4363,26.505,26.4166,26.505,143400.0
2012-12-10 15:20:00,26.99,27.0,26.97,27.0,98400.0,26.4952,26.505,26.4755,26.505,98400.0
2012-12-10 15:30:00,27.0,27.04,26.99,27.03,135200.0,26.505,26.5443,26.4952,26.5344,135200.0
2012-12-10 15:40:00,27.03,27.05,26.95,26.97,216400.0,26.5344,26.5541,26.4559,26.4755,216400.0
2012-12-10 15:50:00,26.97,26.98,26.91,26.93,262900.0,26.4755,26.4854,26.4166,26.4363,262900.0
2012-12-11 09:30:00,26.93,27.0,26.88,26.98,74800.0,26.4363,26.505,26.3872,26.4854,74800.0
2012-12-11 09:40:00,26.98,27.0,26.83,26.88,91100.0,26.4854,26.505,26.3381,26.3872,91100.0
2012-12-11 09:50:00,26.87,26.92,26.86,26.91,136000.0,26.3774,26.4265,26.3676,26.4166,136000.0
2012-12-11 10:00:00,26.9,26.91,26.81,26.82,60300.0,26.4068,26.4166,26.3185,26.3283,60300.0
2012-12-11 10:10:00,26.82,26.88,26.81,26.82,86400.0,26.3283,26.3872,26.3185,26.3283,86400.0
2012-12-11 10:20:00,26.81,26.82,26.75,26.76,165500.0,26.3185,26.3283,26.2596,26.2694,165500.0
2012-12-11 10:30:00,26.76,26.77,26.7,26.7,60700.0,26.2694,26.2792,26.2105,26.2105,60700.0
2012-12-11 10:40:00,26.71,26.72,26.64,26.67,70100.0,26.2203,26.2301,26.1516,26.181,70100.0
2012-12-11 10:50:00,26.66,26.7,26.66,26.7,29200.0,26.1712,26.2105,26.1712,26.2105,29200.0
2012-12-11 11:00:00,26.7,26.71,26.69,26.7,27700.0,26.2105,26.2203,26.2007,26.2105,27700.0
2012-12-11 11:10:00,26.69,26.76,26.69,26.74,40700.0,26.2007,26.2694,26.2007,26.2498,40700.0
2012-12-11 11:20:00,26.73,26.81,26.72,26.81,34900.0,26.2399,26.3185,26.2301,26.3185,34900.0
2012-12-11 11:30:00,26.82,26.83,26.77,26.81,33500.0,26.3283,26.3381,26.2792,26.3185,33500.0
2012-12-11 11:40:00,26.82,26.86,26.82,26.85,68900.0,26.3283,26.3676,26.3283,26.3577,68900.0
2012-12-11 11:50:00,26.86,26.87,26.84,26.85,37600.0,26.3676,26.3774,26.3479,26.3577,37600.0
2012-12-11 12:00:00,26.85,26.85,26.8,26.84,32700.0,26.3577,26.3577,26.3087,26.3479,32700.0
2012-12-11 12:10:00,26.83,26.87,26.82,26.84,72200.0,26.3381,26.3774,26.3283,26.3479,72200.0
2012-12-11 12:20:00,26.84,26.91,26.83,26.88,23800.0,26.3479,26.4166,26.3381,26.3872,23800.0
2012-12-11 12:30:00,26.87,26.89,26.86,26.89,43100.0,26.3774,26.397,26.3676,26.397,43100.0
2012-12-11 12:40:00,26.87,26.88,26.85,26.88,34700.0,26.3774,26.3872,26.3577,26.3872,34700.0
2012-12-11 12:50:00,26.88,26.92,26.85,26.89,47400.0,26.3872,26.4265,26.3577,26.397,47400.0
2012-12-11 13:00:00,26.88,26.91,26.88,26.9,15300.0,26.3872,26.4166,26.3872,26.4068,15300.0
2012-12-11 13:10:00,26.9,26.97,26.9,26.94,32700.0,26.4068,26.4755,26.4068,26.4461,32700.0
2012-12-11 13:20:00,26.93,26.96,26.91,26.96,41800.0,26.4363,26.4657,26.4166,26.4657,41800.0
2012-12-11 13:30:00,26.96,26.98,26.95,26.95,30000.0,26.4657,26.4854,26.4559,26.4559,30000.0
2012-12-11 13:40:00,26.95,27.01,26.95,26.98,50200.0,26.4559,26.5148,26.4559,26.4854,50200.0
2012-12-11 13:50:00,26.98,27.05,26.96,27.02,34500.0,26.4854,26.5541,26.4657,26.5246,34500.0
2012-12-11 14:00:00,27.02,27.02,27.0,27.01,37500.0,26.5246,26.5246,26.505,26.5148,37500.0
2012-12-11 14:10:00,27.02,27.02,27.01,27.01,16900.0,26.5246,26.5246,26.5148,26.5148,16900.0
2012-12-11 14:20:00,27.02,27.04,27.0,27.02,31900.0,26.5246,26.5443,26.505,26.5246,31900.0
2012-12-11 14:30:00,27.02,27.04,27.0,27.01,52300.0,26.5246,26.5443,26.505,26.5148,52300.0
2012-12-11 14:40:00,27.01,27.01,26.96,26.97,69100.0,26.5148,26.5148,26.4657,26.4755,69100.0
2012-12-11 14:50:00,26.98,27.03,26.97,27.0,41600.0,26.4854,26.5344,26.4755,26.505,41600.0
2012-12-11 15:00:00,27.01,27.01,26.95,26.97,48800.0,26.5148,26.5148,26.4559,26.4755,48800.0
2012-12-11 15:10:00,26.96,26.97,26.95,26.96,38900.0,26.4657,26.4755,26.4559,26.4657,38900.0
2012-12-11 15:20:00,26.96,26.98,26.95,26.97,51100.0,26.4657,26.4854,26.4559,26.4755,51100.0
2012-12-11 15:30:00,26.97,26.99,26.94,26.95,85300.0,26.4755,26.4952,26.4461,26.4559,85300.0
2012-12-11 15:40:00,26.96,26.98,26.94,26.96,51400.0,26.4657,26.4854,26.4461,26.4657,51400.0
2012-12-11 15:50:00,26.96,26.99,26.93,26.98,88700.0,26.4657,26.4952,26.4363,26.4854,88700.0
2012-12-12 09:30:00,27.16,27.27,27.08,27.26,91200.0,26.6621,26.77,26.5835,26.7602,91200.0
2012-12-12 09:40:00,27.26,27.35,27.16,27.18,159400.0,26.7602,26.8486,26.6621,26.6817,159400.0
2012-12-12 09:50:00,27.17,27.22,27.13,27.21,42500.0,26.6719,26.721,26.6326,26.7111,42500.0
2012-12-12 10:00:00,27.2,27.27,27.2,27.26,29600.0,26.7013,26.77,26.7013,26.7602,29600.0
2012-12-12 10:10:00,27.26,27.36,27.26,27.36,55000.0,26.7602,26.8584,26.7602,26.8584,55000.0
2012-12-12 10:20:00,27.36,27.46,27.36,27.45,56900.0,26.8584,26.9566,26.8584,26.9467,56900.0
2012-12-12 10:30:00,27.45,27.46,27.4,27.42,39600.0,26.9467,26.9566,26.8977,26.9173,39600.0
2012-12-12 10:40:00,27.42,27.43,27.38,27.38,57200.0,26.9173,26.9271,26.878,26.878,57200.0
2012-12-12 10:50:00,27.38,27.39,27.27,27.28,70300.0,26.878,26.8878,26.77,26.7799,70300.0
2012-12-12 11:00:00,27.29,27.32,27.21,27.21,30600.0,26.7897,26.8191,26.7111,26.7111,30600.0
2012-12-12 11:10:00,27.21,27.3,27.21,27.29,50800.0,26.7111,26.7995,26.7111,26.7897,50800.0
2012-12-12 11:20:00,27.29,27.35,27.29,27.33,42800.0,26.7897,26.8486,26.7897,26.8289,42800.0
2012-12-12 11:30:00,27.32,27.35,27.31,27.35,24900.0,26.8191,26.8486,26.8093,26.8486,24900.0
2012-12-12 11:40:00,27.35,27.36,27.32,27.34,57500.0,26.8486,26.8584,26.8191,26.8388,57500.0
2012-12-12 11:50:00,27.35,27.38,27.32,27.32,77600.0,26.8486,26.878,26.8191,26.8191,77600.0
2012-12-12 12:00:00,27.32,27.36,27.31,27.35,64300.0,26.8191,26.8584,26.8093,26.8486,64300.0
2012-12-12 12:10:00,27.36,27.36,27.32,27.36,48300.0,26.8584,26.8584,26.8191,26.8584,48300.0
2012-12-12 12:20:00,27.35,27.4,27.34,27.36,35000.0,26.8486,26.8977,26.8388,26.8584,35000.0
2012-12-12 12:30:00,27.37,27.46,27.31,27.45,63400.0,26.8682,26.9566,26.8093,26.9467,63400.0
2012-12-12 12:40:00,27.45,27.52,27.44,27.45,67900.0,26.9467,27.0155,26.9369,26.9467,67900.0
2012-12-12 12:50:00,27.46,27.5,27.45,27.48,79000.0,26.9566,26.9958,26.9467,26.9762,79000.0
2012-12-12 13:00:00,27.48,27.49,27.42,27.48,71500.0,26.9762,26.986,26.9173,26.9762,71500.0
2012-12-12 13:10:00,27.48,27.51,27.44,27.48,84800.0,26.9762,27.0056,26.9369,26.9762,84800.0
2012-12-12 13:20:00,27.48,27.5,27.43,27.48,70700.0,26.9762,26.9958,26.9271,26.9762,70700.0
2012-12-12 13:30:00,27.48,27.5,27.44,27.48,61000.0,26.9762,26.9958,26.9369,26.9762,61000.0
2012-12-12 13:40:00,27.48,27.52,27.48,27.52,56400.0,26.9762,27.0155,26.9762,27.0155,56400.0
2012-12-12 13:50:00,27.52,27.6,27.51,27.59,52500.0,27.0155,27.094,27.0056,27.0842,52500.0
2012-12-12 14:00:00,27.59,27.63,27.57,27.6,75900.0,27.0842,27.1234,27.0645,27.094,75900.0
2012-12-12 14:10:00,27.59,27.7,27.59,27.69,91900.0,27.0842,27.1922,27.0842,27.1823,91900.0
2012-12-12 14:20:00,27.69,27.7,27.6,27.64,95500.0,27.1823,27.1922,27.094,27.1333,95500.0
2012-12-12 14:30:00,27.63,27.64,27.56,27.56,54200.0,27.1234,27.1333,27.0547,27.0547,54200.0
2012-12-12 14:40:00,27.56,27.63,27.55,27.62,39300.0,27.0547,27.1234,27.0449,27.1136,39300.0
2012-12-12 14:50:00,27.63,27.65,27.62,27.63,85000.0,27.1234,27.1431,27.1136,27.1234,85000.0
2012-12-12 15:00:00,27.64,27.65,27.6,27.61,67900.0,27.1333,27.1431,27.094,27.1038,67900.0
2012-12-12 15:10:00,27.61,27.62,27.54,27.6,70400.0,27.1038,27.1136,27.0351,27.094,70400.0
2012-12-12 15:20:00,27.59,27.6,27.51,27.52,74900.0,27.0842,27.094,27.0056,27.0155,74900.0
2012-12-12 15:30:00,27.53,27.53,27.41,27.42,116100.0,27.0253,27.0253,26.9075,26.9173,116100.0
2012-12-12 15:40:00,27.41,27.42,27.37,27.41,123100.0,26.9075,26.9173,26.8682,26.9075,123100.0
2012-12-12 15:50:00,27.41,27.43,27.37,27.39,175600.0,26.9075,26.9271,26.8682,26.8878,175600.0
2012-12-13 09:30:00,27.38,27.41,27.34,27.36,51900.0,26.878,26.9075,26.8388,26.8584,51900.0
2012-12-13 09:40:00,27.36,27.36,27.16,27.18,55700.0,26.8584,26.8584,26.6621,26.6817,55700.0
2012-12-13 09:50:00,27.19,27.2,27.11,27.14,48000.0,26.6915,26.7013,26.613,26.6424,48000.0
2012-12-13 10:00:00,27.15,27.21,27.13,27.21,31700.0,26.6522,26.7111,26.6326,26.7111,31700.0
2012-12-13 10:10:00,27.22,27.28,27.22,27.24,19200.0,26.721,26.7799,26.721,26.7406,19200.0
2012-12-13 10:20:00,27.25,27.29,27.23,27.24,21000.0,26.7504,26.7897,26.7308,26.7406,21000.0
2012-12-13 10:30:00,27.24,27.26,27.23,27.23,22900.0,26.7406,26.7602,26.7308,26.7308,22900.0
2012-12-13 10:40:00,27.23,27.23,27.12,27.13,34400.0,26.7308,26.7308,26.6228,26.6326,34400.0
2012-12-13 10:50:00,27.13,27.18,27.12,27.18,34700.0,26.6326,26.6817,26.6228,26.6817,34700.0
2012-12-13 11:00:00,27.19,27.24,27.18,27.2,17900.0,26.6915,26.7406,26.6817,26.7013,17900.0
2012-12-13 11:10:00,27.19,27.22,27.14,27.21,35800.0,26.6915,26.721,26.6424,26.7111,35800.0
2012-12-13 11:20:00,27.21,27.26,27.18,27.24,67100.0,26.7111,26.7602,26.6817,26.7406,67100.0
2012-12-13 11:30:00,27.23,27.29,27.23,27.25,24500.0,26.7308,26.7897,26.7308,26.7504,24500.0
2012-12-13 11:40:00,27.25,27.28,27.24,27.25,40800.0,26.7504,26.7799,26.7406,26.7504,40800.0
2012-12-13 11:50:00,27.26,27.31,27.26,27.31,27600.0,26.7602,26.8093,26.7602,26.8093,27600.0
2012-12-13 12:00:00,27.3,27.31,27.28,27.3,35300.0,26.7995,26.8093,26.7799,26.7995,35300.0
2012-12-13 12:10:00,27.3,27.3,27.16,27.16,49300.0,26.7995,26.7995,26.6621,26.6621,49300.0
2012-12-13 12:20:00,27.16,27.2,27.13,27.14,25500.0,26.6621,26.7013,26.6326,26.6424,25500.0
2012-12-13 12:30:00,27.13,27.19,27.13,27.15,25900.0,26.6326,26.6915,26.6326,26.6522,25900.0
2012-12-13 12:40:00,27.15,27.16,27.1,27.11,26800.0,26.6522,26.6621,26.6032,26.613,26800.0
2012-12-13 12:50:00,27.1,27.13,27.1,27.13,17500.0,26.6032,26.6326,26.6032,26.6326,17500.0
2012-12-13 13:00:00,27.11,27.16,27.1,27.14,43400.0,26.613,26.6621,26.6032,26.6424,43400.0
2012-12-13 13:10:00,27.14,27.14,27.1,27.1,20800.0,26.6424,26.6424,26.6032,26.6032,20800.0
2012-12-13 13:20:00,27.1,27.11,27.06,27.1,68400.0,26.6032,26.613,26.5639,26.6032,68400.0
2012-12-13 13:30:00,27.1,27.1,27.07,27.07,27300.0,26.6032,26.6032,26.5737,26.5737,27300.0
2012-12-13 13:40:00,27.07,27.08,27.05,27.06,33000.0,26.5737,26.5835,26.5541,26.5639,33000.0
2012-12-13 13:50:00,27.06,27.07,27.03,27.05,26800.0,26.5639,26.5737,26.5344,26.5541,26800.0
2012-12-13 14:00:00,27.05,27.05,26.99,27.0,46700.0,26.5541,26.5541,26.4952,26.505,46700.0
2012-12-13 14:10:00,27.0,27.01,26.95,26.96,34400.0,26.505,26.5148,26.4559,26.4657,34400.0
2012-12-13 14:20:00,26.96,26.96,26.95,26.96,15200.0,26.4657,26.4657,26.4559,26.4657,15200.0
2012-12-13 14:30:00,26.96,26.99,26.96,26.98,45400.0,26.4657,26.4952,26.4657,26.4854,45400.0
2012-12-13 14:40:00,26.97,26.99,26.96,26.97,27200.0,26.4755,26.4952,26.4657,26.4755,27200.0
2012-12-13 14:50:00,26.97,26.99,26.95,26.95,25300.0,26.4755,26.4952,26.4559,26.4559,25300.0
2012-12-13 15:00:00,26.96,26.96,26.92,26.93,49500.0,26.4657,26.4657,26.4265,26.4363,49500.0
2012-12-13 15:10:00,26.93,26.95,26.91,26.94,46800.0,26.4363,26.4559,26.4166,26.4461,46800.0
2012-12-13 15:20:00,26.93,26.99,26.92,26.98,56100.0,26.4363,26.4952,26.4265,26.4854,56100.0
2012-12-13 15:30:00,26.99,27.12,26.97,27.12,151000.0,26.4952,26.6228,26.4755,26.6228,151000.0
2012-12-13 15:40:00,27.12,27.16,27.06,27.08,99000.0,26.6228,26.6621,26.5639,26.5835,99000.0
2012-12-13 15:50:00,27.08,27.1,27.02,27.04,121700.0,26.5835,26.6032,26.5246,26.5443,121700.0
2012-12-14 09:30:00,27.02,27.09,26.98,27.06,24600.0,26.5246,26.5933,26.4854,26.5639,24600.0
2012-12-14 09:40:00,27.06,27.11,27.04,27.08,24300.0,26.5639,26.613,26.5443,26.5835,24300.0
2012-12-14 09:50:00,27.07,27.09,27.02,27.02,9900.0,26.5737,26.5933,26.5246,26.5246,9900.0
2012-12-14 10:00:00,27.01,27.08,27.0,27.02,25200.0,26.5148,26.5835,26.505,26.5246,25200.0
2012-12-14 10:10:00,27.03,27.06,26.98,27.01,18700.0,26.5344,26.5639,26.4854,26.5148,18700.0
2012-12-14 10:20:00,27.02,27.06,26.99,27.05,16900.0,26.5246,26.5639,26.4952,26.5541,16900.0
2012-12-14 10:30:00,27.04,27.11,27.04,27.1,29900.0,26.5443,26.613,26.5443,26.6032,29900.0
2012-12-14 10:40:00,27.11,27.17,27.1,27.17,26700.0,26.613,26.6719,26.6032,26.6719,26700.0
2012-12-14 10:50:00,27.16,27.19,27.13,27.15,33000.0,26.6621,26.6915,26.6326,26.6522,33000.0
2012-12-14 11:00:00,27.15,27.18,27.11,27.16,16800.0,26.6522,26.6817,26.613,26.6621,16800.0
2012-12-14 11:10:00,27.16,27.18,27.12,27.13,14900.0,26.6621,26.6817,26.6228,26.6326,14900.0
2012-12-14 11:20:00,27.13,27.15,27.09,27.1,34000.0,26.6326,26.6522,26.5933,26.6032,34000.0
2012-12-14 11:30:00,27.1,27.12,27.08,27.1,23600.0,26.6032,26.6228,26.5835,26.6032,23600.0
2012-12-14 11:40:00,27.11,27.13,27.1,27.1,6900.0,26.613,26.6326,26.6032,26.6032,6900.0
2012-12-14 11:50:00,27.1,27.13,27.1,27.13,12500.0,26.6032,26.6326,26.6032,26.6326,12500.0
2012-12-14 12:00:00,27.13,27.15,27.06,27.13,81500.0,26.6326,26.6522,26.5639,26.6326,81500.0
2012-12-14 12:10:00,27.14,27.14,27.09,27.09,26300.0,26.6424,26.6424,26.5933,26.5933,26300.0
2012-12-14 12:20:00,27.09,27.14,27.09,27.12,17000.0,26.5933,26.6424,26.5933,26.6228,17000.0
2012-12-14 12:30:00,27.13,27.17,27.12,27.16,28000.0,26.6326,26.6719,26.6228,26.6621,28000.0
2012-12-14 12:40:00,27.16,27.19,27.15,27.18,19500.0,26.6621,26.6915,26.6522,26.6817,19500.0
2012-12-14 12:50:00,27.17,27.17,27.14,27.15,14200.0,26.6719,26.6719,26.6424,26.6522,14200.0
2012-12-14 13:00:00,27.15,27.16,27.14,27.14,7900.0,26.6522,26.6621,26.6424,26.6424,7900.0
2012-12-14 13:10:00,27.13,27.13,27.1,27.1,7300.0,26.6326,26.6326,26.6032,26.6032,7300.0
2012-12-14 13:20:00,27.1,27.12,27.08,27.09,13500.0,26.6032,26.6228,26.5835,26.5933,13500.0
2012-12-14 13:30:00,27.09,27.13,27.09,27.12,25600.0,26.5933,26.6326,26.5933,26.6228,25600.0
2012-12-14 13:40:00,27.12,27.18,27.12,27.16,23000.0,26.6228,26.6817,26.6228,26.6621,23000.0
2012-12-14 13:50:00,27.17,27.18,27.15,27.17,16000.0,26.6719,26.6817,26.6522,26.6719,16000.0
2012-12-14 14:00:00,27.18,27.19,27.17,27.17,19800.0,26.6817,26.6915,26.6719,26.6719,19800.0
2012-12-14 14:10:00,27.17,27.19,27.17,27.17,22600.0,26.6719,26.6915,26.6719,26.6719,22600.0
2012-12-14 14:20:00,27.17,27.18,27.16,27.16,15300.0,26.6719,26.6817,26.6621,26.6621,15300.0
2012-12-14 14:30:00,27.15,27.15,27.12,27.12,16400.0,26.6522,26.6522,26.6228,26.6228,16400.0
2012-12-14 14:40:00,27.12,27.14,27.11,27.14,26900.0,26.6228,26.6424,26.613,26.6424,26900.0
2012-12-14 14:50:00,27.13,27.22,27.1,27.1,96800.0,26.6326,26.721,26.6032,26.6032,96800.0
2012-12-14 15:00:00,27.1,27.11,27.05,27.07,24600.0,26.6032,26.613,26.5541,26.5737,24600.0
2012-12-14 15:10:00,27.07,27.08,27.04,27.05,16300.0,26.5737,26.5835,26.5443,26.5541,16300.0
2012-12-14 15:20:00,27.04,27.05,27.0,27.02,25200.0,26.5443,26.5541,26.505,26.5246,25200.0
2012-12-14 15:30:00,27.02,27.05,27.02,27.04,50700.0,26.5246,26.5541,26.5246,26.5443,50700.0
2012-12-14 15:40:00,27.04,27.07,27.02,27.03,75700.0,26.5443,26.5737,26.5246,26.5344,75700.0
2012-12-14 15:50:00,27.03,27.08,27.02,27.07,113000.0,26.5344,26.5835,26.5246,26.5737,113000.0
2012-12-17 09:30:00,27.15,27.24,27.09,27.1,63000.0,26.6522,26.7406,26.5933,26.6032,63000.0
2012-12-17 09:40:00,27.11,27.11,26.92,26.92,39600.0,26.613,26.613,26.4265,26.4265,39600.0
2012-12-17 09:50:00,26.93,27.04,26.92,26.97,35300.0,26.4363,26.5443,26.4265,26.4755,35300.0
2012-12-17 10:00:00,26.98,27.09,26.98,27.05,32500.0,26.4854,26.5933,26.4854,26.5541,32500.0
2012-12-17 10:10:00,27.05,27.07,26.98,27.0,17700.0,26.5541,26.5737,26.4854,26.505,17700.0
2012-12-17 10:20:00,27.0,27.06,27.0,27.03,46500.0,26.505,26.5639,26.505,26.5344,46500.0
2012-12-17 10:30:00,27.04,27.09,27.03,27.06,41300.0,26.5443,26.5933,26.5344,26.5639,41300.0
2012-12-17 10:40:00,27.05,27.06,27.0,27.06,35400.0,26.5541,26.5639,26.505,26.5639,35400.0
2012-12-17 10:50:00,27.06,27.07,27.01,27.02,26200.0,26.5639,26.5737,26.5148,26.5246,26200.0
2012-12-17 11:00:00,27.02,27.05,27.01,27.04,33100.0,26.5246,26.5541,26.5148,26.5443,33100.0
2012-12-17 11:10:00,27.04,27.15,27.03,27.14,27500.0,26.5443,26.6522,26.5344,26.6424,27500.0
2012-12-17 11:20:00,27.15,27.15,27.1,27.12,25200.0,26.6522,26.6522,26.6032,26.6228,25200.0
2012-12-17 11:30:00,27.12,27.17,27.12,27.14,32200.0,26.6228,26.6719,26.6228,26.6424,32200.0
2012-12-17 11:40:00,27.15,27.22,27.15,27.16,42600.0,26.6522,26.721,26.6522,26.6621,42600.0
2012-12-17 11:50:00,27.17,27.17,27.07,27.07,24200.0,26.6719,26.6719,26.5737,26.5737,24200.0
2012-12-17 12:00:00,27.08,27.14,27.08,27.12,26700.0,26.5835,26.6424,26.5835,26.6228,26700.0
2012-12-17 12:10:00,27.12,27.16,27.12,27.14,22800.0,26.6228,26.6621,26.6228,26.6424,22800.0
2012-12-17 12:20:00,27.13,27.19,27.13,27.18,30300.0,26.6326,26.6915,26.6326,26.6817,30300.0
2012-12-17 12:30:00,27.18,27.18,27.13,27.14,17600.0,26.6817,26.6817,26.6326,26.6424,17600.0
2012-12-17 12:40:00,27.14,27.18,27.14,27.16,17000.0,26.6424,26.6817,26.6424,26.6621,17000.0
2012-12-17 12:50:00,27.17,27.19,27.17,27.19,20900.0,26.6719,26.6915,26.6719,26.6915,20900.0
2012-12-17 13:00:00,27.18,27.2,27.17,27.19,26100.0,26.6817,26.7013,26.6719,26.6915,26100.0
2012-12-17 13:10:00,27.19,27.21,27.17,27.17,36400.0,26.6915,26.7111,26.6719,26.6719,36400.0
2012-12-17 13:20:00,27.17,27.21,27.17,27.21,21000.0,26.6719,26.7111,26.6719,26.7111,21000.0
2012-12-17 13:30:00,27.21,27.22,27.18,27.18,28500.0,26.7111,26.721,26.6817,26.6817,28500.0
2012-12-17 13:40:00,27.19,27.19,27.16,27.19,19700.0,26.6915,26.6915,26.6621,26.6915,19700.0
2012-12-17 13:50:00,27.19,27.2,27.17,27.17,17400.0,26.6915,26.7013,26.6719,26.6719,17400.0
2012-12-17 14:00:00,27.18,27.23,27.15,27.18,49600.0,26.6817,26.7308,26.6522,26.6817,49600.0
2012-12-17 14:10:00,27.17,27.17,27.11,27.13,15000.0,26.6719,26.6719,26.613,26.6326,15000.0
2012-12-17 14:20:00,27.13,27.13,27.09,27.12,24400.0,26.6326,26.6326,26.5933,26.6228,24400.0
2012-12-17 14:30:00,27.12,27.14,27.09,27.1,23800.0,26.6228,26.6424,26.5933,26.6032,23800.0
2012-12-17 14:40:00,27.1,27.14,27.09,27.14,15300.0,26.6032,26.6424,26.5933,26.6424,15300.0
2012-12-17 14:50:00,27.14,27.15,27.13,27.14,26800.0,26.6424,26.6522,26.6326,26.6424,26800.0
2012-12-17 15:00:00,27.13,27.15,27.1,27.13,60400.0,26.6326,26.6522,26.6032,26.6326,60400.0
2012-12-17 15:10:00,27.13,27.14,27.08,27.09,47500.0,26.6326,26.6424,26.5835,26.5933,47500.0
2012-12-17 15:20:00,27.08,27.1,27.06,27.07,34300.0,26.5835,26.6032,26.5639,26.5737,34300.0
2012-12-17 15:30:00,27.07,27.13,27.06,27.13,41100.0,26.5737,26.6326,26.5639,26.6326,41100.0
2012-12-17 15:40:00,27.13,27.18,27.12,27.18,60500.0,26.6326,26.6817,26.6228,26.6817,60500.0
2012-12-17 15:50:00,27.18,27.26,27.17,27.25,145300.0,26.6817,26.7602,26.6719,26.7504,145300.0
2012-12-18 09:30:00,27.26,27.48,27.26,27.38,102000.0,26.7602,26.9762,26.7602,26.878,102000.0
2012-12-18 09:40:00,27.38,27.48,27.31,27.46,55600.0,26.878,26.9762,26.8093,26.9566,55600.0
2012-12-18 09:50:00,27.45,27.53,27.43,27.51,90100.0,26.9467,27.0253,26.9271,27.0056,90100.0
2012-12-18 10:00:00,27.51,27.61,27.51,27.58,80500.0,27.0056,27.1038,27.0056,27.0744,80500.0
2012-12-18 10:10:00,27.59,27.64,27.58,27.62,54700.0,27.0842,27.1333,27.0744,27.1136,54700.0
2012-12-18 10:20:00,27.61,27.66,27.61,27.65,69200.0,27.1038,27.1529,27.1038,27.1431,69200.0
2012-12-18 10:30:00,27.64,27.68,27.63,27.68,60500.0,27.1333,27.1725,27.1234,27.1725,60500.0
2012-12-18 10:40:00,27.69,27.7,27.67,27.67,26400.0,27.1823,27.1922,27.1627,27.1627,26400.0
2012-12-18 10:50:00,27.66,27.67,27.59,27.59,78400.0,27.1529,27.1627,27.0842,27.0842,78400.0
2012-12-18 11:00:00,27.59,27.61,27.54,27.54,43700.0,27.0842,27.1038,27.0351,27.0351,43700.0
2012-12-18 11:10:00,27.54,27.61,27.53,27.59,30400.0,27.0351,27.1038,27.0253,27.0842,30400.0
2012-12-18 11:20:00,27.6,27.6,27.51,27.51,27400.0,27.094,27.094,27.0056,27.0056,27400.0
2012-12-18 11:30:00,27.52,27.56,27.51,27.55,34700.0,27.0155,27.0547,27.0056,27.0449,34700.0
2012-12-18 11:40:00,27.55,27.58,27.53,27.56,68700.0,27.0449,27.0744,27.0253,27.0547,68700.0
2012-12-18 11:50:00,27.57,27.6,27.56,27.6,31400.0,27.0645,27.094,27.0547,27.094,31400.0
2012-12-18 12:00:00,27.6,27.65,27.6,27.65,41300.0,27.094,27.1431,27.094,27.1431,41300.0
2012-12-18 12:10:00,27.65,27.69,27.62,27.62,63000.0,27.1431,27.1823,27.1136,27.1136,63000.0
2012-12-18 12:20:00,27.62,27.64,27.61,27.61,33100.0,27.1136,27.1333,27.1038,27.1038,33100.0
2012-12-18 12:30:00,27.62,27.68,27.6,27.67,84800.0,27.1136,27.1725,27.094,27.1627,84800.0
2012-12-18 12:40:00,27.67,27.71,27.65,27.71,39600.0,27.1627,27.202,27.1431,27.202,39600.0
2012-12-18 12:50:00,27.71,27.72,27.64,27.64,31600.0,27.202,27.2118,27.1333,27.1333,31600.0
2012-12-18 13:00:00,27.64,27.64,27.61,27.62,41800.0,27.1333,27.1333,27.1038,27.1136,41800.0
2012-12-18 13:10:00,27.63,27.65,27.56,27.57,47000.0,27.1234,27.1431,27.0547,27.0645,47000.0
2012-12-18 13:20:00,27.57,27.59,27.54,27.57,31800.0,27.0645,27.0842,27.0351,27.0645,31800.0
2012-12-18 13:30:00,27.57,27.62,27.56,27.62,44000.0,27.0645,27.1136,27.0547,27.1136,44000.0
2012-12-18 13:40:00,27.62,27.63,27.58,27.58,27800.0,27.1136,27.1234,27.0744,27.0744,27800.0
2012-12-18 13:50:00,27.58,27.59,27.54,27.59,43600.0,27.0744,27.0842,27.0351,27.0842,43600.0
2012-12-18 14:00:00,27.59,27.6,27.56,27.6,33800.0,27.0842,27.094,27.0547,27.094,33800.0
2012-12-18 14:10:00,27.6,27.62,27.59,27.59,37400.0,27.094,27.1136,27.0842,27.0842,37400.0
2012-12-18 14:20:00,27.59,27.62,27.59,27.61,34900.0,27.0842,27.1136,27.0842,27.1038,34900.0
2012-12-18 14:30:00,27.6,27.62,27.56,27.59,48400.0,27.094,27.1136,27.0547,27.0842,48400.0
2012-12-18 14:40:00,27.59,27.63,27.57,27.62,32400.0,27.0842,27.1234,27.0645,27.1136,32400.0
2012-12-18 14:50:00,27.62,27.63,27.58,27.58,32400.0,27.1136,27.1234,27.0744,27.0744,32400.0
2012-12-18 15:00:00,27.58,27.64,27.58,27.61,56000.0,27.0744,27.1333,27.0744,27.1038,56000.0
2012-12-18 15:10:00,27.61,27.61,27.56,27.57,44900.0,27.1038,27.1038,27.0547,27.0645,44900.0
2012-12-18 15:20:00,27.58,27.6,27.57,27.6,52600.0,27.0744,27.094,27.0645,27.094,52600.0
2012-12-18 15:30:00,27.59,27.59,27.55,27.55,60000.0,27.0842,27.0842,27.0449,27.0449,60000.0
2012-12-18 15:40:00,27.55,27.58,27.53,27.55,95300.0,27.0449,27.0744,27.0253,27.0449,95300.0
2012-12-18 15:50:00,27.55,27.59,27.52,27.58,183100.0,27.0449,27.0842,27.0155,27.0744,183100.0
2012-12-19 09:30:00,27.96,27.96,27.61,27.61,57100.0,27.4474,27.4474,27.1038,27.1038,57100.0
2012-12-19 09:40:00,27.61,27.61,27.44,27.55,43700.0,27.1038,27.1038,26.9369,27.0449,43700.0
2012-12-19 09:50:00,27.53,27.56,27.47,27.49,32000.0,27.0253,27.0547,26.9664,26.986,32000.0
2012-12-19 10:00:00,27.49,27.5,27.44,27.49,18600.0,26.986,26.9958,26.9369,26.986,18600.0
2012-12-19 10:10:00,27.49,27.5,27.46,27.46,13600.0,26.986,26.9958,26.9566,26.9566,13600.0
2012-12-19 10:20:00,27.47,27.49,27.43,27.47,14700.0,26.9664,26.986,26.9271,26.9664,14700.0
2012-12-19 10:30:00,27.47,27.51,27.45,27.5,47200.0,26.9664,27.0056,26.9467,26.9958,47200.0
2012-12-19 10:40:00,27.5,27.52,27.46,27.51,42000.0,26.9958,27.0155,26.9566,27.0056,42000.0
2012-12-19 10:50:00,27.52,27.56,27.51,27.51,27400.0,27.0155,27.0547,27.0056,27.0056,27400.0
2012-12-19 11:00:00,27.52,27.52,27.48,27.49,52200.0,27.0155,27.0155,26.9762,26.986,52200.0
2012-12-19 11:10:00,27.49,27.52,27.47,27.49,35900.0,26.986,27.0155,26.9664,26.986,35900.0
2012-12-19 11:20:00,27.49,27.5,27.46,27.46,29600.0,26.986,26.9958,26.9566,26.9566,29600.0
2012-12-19 11:30:00,27.47,27.48,27.43,27.44,22800.0,26.9664,26.9762,26.9271,26.9369,22800.0
2012-12-19 11:40:00,27.44,27.45,27.36,27.39,40400.0,26.9369,26.9467,26.8584,26.8878,40400.0
2012-12-19 11:50:00,27.39,27.4,27.37,27.39,30000.0,26.8878,26.8977,26.8682,26.8878,30000.0
2012-12-19 12:00:00,27.4,27.43,27.37,27.4,51400.0,26.8977,26.9271,26.8682,26.8977,51400.0
2012-12-19 12:10:00,27.39,27.4,27.37,27.38,19000.0,26.8878,26.8977,26.8682,26.878,19000.0
2012-12-19 12:20:00,27.38,27.41,27.37,27.39,18900.0,26.878,26.9075,26.8682,26.8878,18900.0
2012-12-19 12:30:00,27.4,27.45,27.38,27.45,17900.0,26.8977,26.9467,26.878,26.9467,17900.0
2012-12-19 12:40:00,27.45,27.5,27.45,27.48,26400.0,26.9467,26.9958,26.9467,26.9762,26400.0
2012-12-19 12:50:00,27.49,27.5,27.45,27.47,19900.0,26.986,26.9958,26.9467,26.9664,19900.0
2012-12-19 13:00:00,27.47,27.48,27.45,27.46,16200.0,26.9664,26.9762,26.9467,26.9566,16200.0
2012-12-19 13:10:00,27.46,27.46,27.37,27.39,16800.0,26.9566,26.9566,26.8682,26.8878,16800.0
2012-12-19 13:20:00,27.4,27.42,27.36,27.37,31800.0,26.8977,26.9173,26.8584,26.8682,31800.0
2012-12-19 13:30:00,27.37,27.39,27.36,27.36,17700.0,26.8682,26.8878,26.8584,26.8584,17700.0
2012-12-19 13:40:00,27.37,27.37,27.3,27.35,29300.0,26.8682,26.8682,26.7995,26.8486,29300.0
2012-12-19 13:50:00,27.35,27.38,27.35,27.36,16200.0,26.8486,26.878,26.8486,26.8584,16200.0
2012-12-19 14:00:00,27.35,27.39,27.33,27.39,42200.0,26.8486,26.8878,26.8289,26.8878,42200.0
2012-12-19 14:10:00,27.39,27.41,27.33,27.36,25900.0,26.8878,26.9075,26.8289,26.8584,25900.0
2012-12-19 14:20:00,27.37,27.4,27.35,27.36,21000.0,26.8682,26.8977,26.8486,26.8584,21000.0
2012-12-19 14:30:00,27.36,27.39,27.35,27.35,24900.0,26.8584,26.8878,26.8486,26.8486,24900.0
2012-12-19 14:40:00,27.36,27.38,27.32,27.33,32000.0,26.8584,26.878,26.8191,26.8289,32000.0
2012-12-19 14:50:00,27.33,27.33,27.3,27.32,16300.0,26.8289,26.8289,26.7995,26.8191,16300.0
2012-12-19 15:00:00,27.32,27.34,27.32,27.32,17400.0,26.8191,26.8388,26.8191,26.8191,17400.0
2012-12-19 15:10:00,27.33,27.34,27.3,27.31,40600.0,26.8289,26.8388,26.7995,26.8093,40600.0
2012-12-19 15:20:00,27.32,27.36,27.32,27.35,34900.0,26.8191,26.8584,26.8191,26.8486,34900.0
2012-12-19 15:30:00,27.35,27.39,27.34,27.37,65400.0,26.8486,26.8878,26.8388,26.8682,65400.0
2012-12-19 15:40:00,27.38,27.38,27.32,27.33,72100.0,26.878,26.878,26.8191,26.8289,72100.0
2012-12-19 15:50:00,27.32,27.33,27.28,27.28,151800.0,26.8191,26.8289,26.7799,26.7799,151800.0
2012-12-20 09:30:00,27.23,27.42,27.23,27.3,75900.0,26.7308,26.9173,26.7308,26.7995,75900.0
2012-12-20 09:40:00,27.3,27.4,27.2,27.24,43800.0,26.7995,26.8977,26.7013,26.7406,43800.0
2012-12-20 09:50:00,27.24,27.29,27.18,27.21,26400.0,26.7406,26.7897,26.6817,26.7111,26400.0
2012-12-20 10:00:00,27.22,27.34,27.22,27.31,36200.0,26.721,26.8388,26.721,26.8093,36200.0
2012-12-20 10:10:00,27.31,27.41,27.3,27.34,34400.0,26.8093,26.9075,26.7995,26.8388,34400.0
2012-12-20 10:20:00,27.34,27.34,27.28,27.3,19800.0,26.8388,26.8388,26.7799,26.7995,19800.0
2012-12-20 10:30:00,27.3,27.39,27.26,27.39,24200.0,26.7995,26.8878,26.7602,26.8878,24200.0
2012-12-20 10:40:00,27.38,27.39,27.32,27.36,26500.0,26.878,26.8878,26.8191,26.8584,26500.0
2012-12-20 10:50:00,27.36,27.41,27.34,27.35,18400.0,26.8584,26.9075,26.8388,26.8486,18400.0
2012-12-20 11:00:00,27.35,27.36,27.31,27.35,24700.0,26.8486,26.8584,26.8093,26.8486,24700.0
2012-12-20 11:10:00,27.35,27.36,27.33,27.35,20200.0,26.8486,26.8584,26.8289,26.8486,20200.0
2012-12-20 11:20:00,27.36,27.39,27.32,27.34,25100.0,26.8584,26.8878,26.8191,26.8388,25100.0
2012-12-20 11:30:00,27.32,27.36,27.3,27.32,31400.0,26.8191,26.8584,26.7995,26.8191,31400.0
2012-12-20 11:40:00,27.33,27.36,27.32,27.34,30500.0,26.8289,26.8584,26.8191,26.8388,30500.0
2012-12-20 11:50:00,27.33,27.36,27.31,27.35,25600.0,26.8289,26.8584,26.8093,26.8486,25600.0
2012-12-20 12:00:00,27.35,27.36,27.32,27.32,19500.0,26.8486,26.8584,26.8191,26.8191,19500.0
2012-12-20 12:10:00,27.33,27.35,27.32,27.35,14900.0,26.8289,26.8486,26.8191,26.8486,14900.0
2012-12-20 12:20:00,27.35,27.36,27.33,27.34,62000.0,26.8486,26.8584,26.8289,26.8388,62000.0
2012-12-20 12:30:00,27.35,27.36,27.34,27.35,13800.0,26.8486,26.8584,26.8388,26.8486,13800.0
2012-12-20 12:40:00,27.35,27.37,27.34,27.35,19100.0,26.8486,26.8682,26.8388,26.8486,19100.0
2012-12-20 12:50:00,27.36,27.39,27.31,27.31,34300.0,26.8584,26.8878,26.8093,26.8093,34300.0
2012-12-20 13:00:00,27.32,27.36,27.32,27.36,16100.0,26.8191,26.8584,26.8191,26.8584,16100.0
2012-12-20 13:10:00,27.37,27.38,27.33,27.33,23500.0,26.8682,26.878,26.8289,26.8289,23500.0
2012-12-20 13:20:00,27.33,27.37,27.31,27.37,23500.0,26.8289,26.8682,26.8093,26.8682,23500.0
2012-12-20 13:30:00,27.36,27.44,27.35,27.41,26800.0,26.8584,26.9369,26.8486,26.9075,26800.0
2012-12-20 13:40:00,27.41,27.49,27.39,27.48,34800.0,26.9075,26.986,26.8878,26.9762,34800.0
2012-12-20 13:50:00,27.48,27.48,27.44,27.45,21700.0,26.9762,26.9762,26.9369,26.9467,21700.0
2012-12-20 14:00:00,27.46,27.47,27.43,27.45,24900.0,26.9566,26.9664,26.9271,26.9467,24900.0
2012-12-20 14:10:00,27.45,27.51,27.45,27.49,57900.0,26.9467,27.0056,26.9467,26.986,57900.0
2012-12-20 14:20:00,27.49,27.52,27.48,27.5,23400.0,26.986,27.0155,26.9762,26.9958,23400.0
2012-12-20 14:30:00,27.51,27.53,27.45,27.49,56700.0,27.0056,27.0253,26.9467,26.986,56700.0
2012-12-20 14:40:00,27.47,27.48,27.41,27.48,29900.0,26.9664,26.9762,26.9075,26.9762,29900.0
2012-12-20 14:50:00,27.48,27.51,27.46,27.49,36500.0,26.9762,27.0056,26.9566,26.986,36500.0
2012-12-20 15:00:00,27.5,27.51,27.46,27.51,27800.0,26.9958,27.0056,26.9566,27.0056,27800.0
2012-12-20 15:10:00,27.51,27.53,27.5,27.52,36300.0,27.0056,27.0253,26.9958,27.0155,36300.0
2012-12-20 15:20:00,27.53,27.53,27.5,27.52,40900.0,27.0253,27.0253,26.9958,27.0155,40900.0
2012-12-20 15:30:00,27.52,27.54,27.5,27.53,54500.0,27.0155,27.0351,26.9958,27.0253,54500.0
2012-12-20 15:40:00,27.53,27.56,27.53,27.54,44000.0,27.0253,27.0547,27.0253,27.0351,44000.0
2012-12-20 15:50:00,27.54,27.61,27.53,27.61,106300.0,27.0351,27.1038,27.0253,27.1038,106300.0
2012-12-21 09:30:00,27.31,27.53,27.27,27.34,371900.0,26.8093,27.0253,26.77,26.8388,371900.0
2012-12-21 09:40:00,27.36,27.38,27.23,27.25,24600.0,26.8584,26.878,26.7308,26.7504,24600.0
2012-12-21 09:50:00,27.26,27.32,27.16,27.2,32600.0,26.7602,26.8191,26.6621,26.7013,32600.0
2012-12-21 10:00:00,27.2,27.22,27.12,27.15,32800.0,26.7013,26.721,26.6228,26.6522,32800.0
2012-12-21 10:10:00,27.15,27.29,27.14,27.27,46100.0,26.6522,26.7897,26.6424,26.77,46100.0
2012-12-21 10:20:00,27.26,27.31,27.24,27.31,18700.0,26.7602,26.8093,26.7406,26.8093,18700.0
2012-12-21 10:30:00,27.33,27.34,27.29,27.31,52000.0,26.8289,26.8388,26.7897,26.8093,52000.0
2012-12-21 10:40:00,27.31,27.37,27.27,27.32,26600.0,26.8093,26.8682,26.77,26.8191,26600.0
2012-12-21 10:50:00,27.33,27.35,27.32,27.34,44400.0,26.8289,26.8486,26.8191,26.8388,44400.0
2012-12-21 11:00:00,27.33,27.35,27.26,27.29,26400.0,26.8289,26.8486,26.7602,26.7897,26400.0
2012-12-21 11:10:00,27.29,27.31,27.27,27.28,23500.0,26.7897,26.8093,26.77,26.7799,23500.0
2012-12-21 11:20:00,27.26,27.32,27.26,27.3,17600.0,26.7602,26.8191,26.7602,26.7995,17600.0
2012-12-21 11:30:00,27.3,27.33,27.25,27.27,33600.0,26.7995,26.8289,26.7504,26.77,33600.0
2012-12-21 11:40:00,27.28,27.28,27.21,27.22,19000.0,26.7799,26.7799,26.7111,26.721,19000.0
2012-12-21 11:50:00,27.22,27.28,27.18,27.28,40000.0,26.721,26.7799,26.6817,26.7799,40000.0
2012-12-21 12:00:00,27.28,27.3,27.24,27.27,29800.0,26.7799,26.7995,26.7406,26.77,29800.0
2012-12-21 12:10:00,27.26,27.27,27.24,27.26,9200.0,26.7602,26.77,26.7406,26.7602,9200.0
2012-12-21 12:20:00,27.26,27.26,27.2,27.22,37900.0,26.7602,26.7602,26.7013,26.721,37900.0
2012-12-21 12:30:00,27.23,27.25,27.21,27.23,24100.0,26.7308,26.7504,26.7111,26.7308,24100.0
2012-12-21 12:40:00,27.22,27.25,27.22,27.25,12500.0,26.721,26.7504,26.721,26.7504,12500.0
2012-12-21 12:50:00,27.25,27.29,27.24,27.28,11100.0,26.7504,26.7897,26.7406,26.7799,11100.0
2012-12-21 13:00:00,27.29,27.3,27.24,27.25,16300.0,26.7897,26.7995,26.7406,26.7504,16300.0
2012-12-21 13:10:00,27.24,27.25,27.21,27.24,17700.0,26.7406,26.7504,26.7111,26.7406,17700.0
2012-12-21 13:20:00,27.24,27.25,27.21,27.25,12100.0,26.7406,26.7504,26.7111,26.7504,12100.0
2012-12-21 13:30:00,27.24,27.28,27.21,27.27,15800.0,26.7406,26.7799,26.7111,26.77,15800.0
2012-12-21 13:40:00,27.26,27.33,27.26,27.3,19300.0,26.7602,26.8289,26.7602,26.7995,19300.0
2012-12-21 13:50:00,27.29,27.32,27.29,27.32,13600.0,26.7897,26.8191,26.7897,26.8191,13600.0
2012-12-21 14:00:00,27.32,27.35,27.29,27.3,29100.0,26.8191,26.8486,26.7897,26.7995,29100.0
2012-12-21 14:10:00,27.3,27.3,27.26,27.29,12900.0,26.7995,26.7995,26.7602,26.7897,12900.0
2012-12-21 14:20:00,27.29,27.3,27.26,27.28,13600.0,26.7897,26.7995,26.7602,26.7799,13600.0
2012-12-21 14:30:00,27.27,27.3,27.27,27.28,28400.0,26.77,26.7995,26.77,26.7799,28400.0
2012-12-21 14:40:00,27.28,27.28,27.22,27.28,39100.0,26.7799,26.7799,26.721,26.7799,39100.0
2012-12-21 14:50:00,27.28,27.3,27.26,27.28,20400.0,26.7799,26.7995,26.7602,26.7799,20400.0
2012-12-21 15:00:00,27.28,27.31,27.27,27.27,27600.0,26.7799,26.8093,26.77,26.77,27600.0
2012-12-21 15:10:00,27.28,27.31,27.26,27.31,29400.0,26.7799,26.8093,26.7602,26.8093,29400.0
2012-12-21 15:20:00,27.31,27.31,27.28,27.31,36800.0,26.8093,26.8093,26.7799,26.8093,36800.0
2012-12-21 15:30:00,27.31,27.34,27.3,27.32,50900.0,26.8093,26.8388,26.7995,26.8191,50900.0
2012-12-21 15:40:00,27.31,27.32,27.27,27.27,63100.0,26.8093,26.8191,26.77,26.77,63100.0
2012-12-21 15:50:00,27.27,27.28,27.19,27.21,308900.0,26.77,26.7799,26.6915,26.7111,308900.0
2012-12-24 09:30:00,27.31,27.46,27.06,27.3,54800.0,26.8093,26.9566,26.5639,26.7995,54800.0
2012-12-24 09:40:00,27.33,27.37,27.22,27.24,30200.0,26.8289,26.8682,26.721,26.7406,30200.0
2012-12-24 09:50:00,27.25,27.33,27.2,27.21,27000.0,26.7504,26.8289,26.7013,26.7111,27000.0
2012-12-24 10:00:00,27.2,27.23,27.16,27.21,26200.0,26.7013,26.7308,26.6621,26.7111,26200.0
2012-12-24 10:10:00,27.21,27.22,27.16,27.17,14900.0,26.7111,26.721,26.6621,26.6719,14900.0
2012-12-24 10:20:00,27.18,27.2,27.14,27.16,20400.0,26.6817,26.7013,26.6424,26.6621,20400.0
2012-12-24 10:30:00,27.16,27.22,27.14,27.2,38300.0,26.6621,26.721,26.6424,26.7013,38300.0
2012-12-24 10:40:00,27.2,27.2,27.14,27.14,14100.0,26.7013,26.7013,26.6424,26.6424,14100.0
2012-12-24 10:50:00,27.15,27.18,27.13,27.14,12900.0,26.6522,26.6817,26.6326,26.6424,12900.0
2012-12-24 11:00:00,27.15,27.15,27.11,27.11,21200.0,26.6522,26.6522,26.613,26.613,21200.0
2012-12-24 11:10:00,27.12,27.17,27.12,27.17,22800.0,26.6228,26.6719,26.6228,26.6719,22800.0
2012-12-24 11:20:00,27.17,27.17,27.11,27.11,12700.0,26.6719,26.6719,26.613,26.613,12700.0
2012-12-24 11:30:00,27.11,27.22,27.11,27.22,25700.0,26.613,26.721,26.613,26.721,25700.0
2012-12-24 11:40:00,27.22,27.25,27.18,27.21,21700.0,26.721,26.7504,26.6817,26.7111,21700.0
2012-12-24 11:50:00,27.21,27.27,27.19,27.25,15500.0,26.7111,26.77,26.6915,26.7504,15500.0
2012-12-24 12:00:00,27.25,27.26,27.22,27.22,9500.0,26.7504,26.7602,26.721,26.721,9500.0
2012-12-24 12:10:00,27.22,27.23,27.17,27.19,13400.0,26.721,26.7308,26.6719,26.6915,13400.0
2012-12-24 12:20:00,27.18,27.2,27.17,27.18,17000.0,26.6817,26.7013,26.6719,26.6817,17000.0
2012-12-24 12:30:00,27.19,27.2,27.16,27.18,29700.0,26.6915,26.7013,26.6621,26.6817,29700.0
2012-12-24 12:40:00,27.19,27.2,27.18,27.19,14900.0,26.6915,26.7013,26.6817,26.6915,14900.0
2012-12-24 12:50:00,27.19,27.19,27.17,27.18,62500.0,26.6915,26.6915,26.6719,26.6817,62500.0
2012-12-26 09:30:00,27.17,27.25,27.11,27.18,52800.0,26.6719,26.7504,26.613,26.6817,52800.0
2012-12-26 09:40:00,27.18,27.22,27.14,27.17,51700.0,26.6817,26.721,26.6424,26.6719,51700.0
2012-12-26 09:50:00,27.17,27.17,27.13,27.13,24400.0,26.6719,26.6719,26.6326,26.6326,24400.0
2012-12-26 10:00:00,27.12,27.13,27.09,27.12,18900.0,26.6228,26.6326,26.5933,26.6228,18900.0
2012-12-26 10:10:00,27.11,27.12,27.08,27.1,16800.0,26.613,26.6228,26.5835,26.6032,16800.0
2012-12-26 10:20:00,27.09,27.1,27.07,27.1,13500.0,26.5933,26.6032,26.5737,26.6032,13500.0
2012-12-26 10:30:00,27.09,27.11,27.05,27.05,17700.0,26.5933,26.613,26.5541,26.5541,17700.0
2012-12-26 10:40:00,27.05,27.12,27.05,27.12,17900.0,26.5541,26.6228,26.5541,26.6228,17900.0
2012-12-26 10:50:00,27.12,27.13,27.1,27.12,20700.0,26.6228,26.6326,26.6032,26.6228,20700.0
2012-12-26 11:00:00,27.13,27.16,27.08,27.1,33100.0,26.6326,26.6621,26.5835,26.6032,33100.0
2012-12-26 11:10:00,27.1,27.12,27.07,27.1,60200.0,26.6032,26.6228,26.5737,26.6032,60200.0
2012-12-26 11:20:00,27.1,27.11,27.05,27.05,24400.0,26.6032,26.613,26.5541,26.5541,24400.0
2012-12-26 11:30:00,27.05,27.11,27.03,27.09,42900.0,26.5541,26.613,26.5344,26.5933,42900.0
2012-12-26 11:40:00,27.08,27.11,27.08,27.08,12700.0,26.5835,26.613,26.5835,26.5835,12700.0
2012-12-26 11:50:00,27.08,27.11,27.08,27.09,42200.0,26.5835,26.613,26.5835,26.5933,42200.0
2012-12-26 12:00:00,27.1,27.12,27.06,27.06,32600.0,26.6032,26.6228,26.5639,26.5639,32600.0
2012-12-26 12:10:00,27.07,27.09,27.02,27.04,28400.0,26.5737,26.5933,26.5246,26.5443,28400.0
2012-12-26 12:20:00,27.03,27.03,27.0,27.02,15000.0,26.5344,26.5344,26.505,26.5246,15000.0
2012-12-26 12:30:00,27.02,27.04,27.0,27.02,19000.0,26.5246,26.5443,26.505,26.5246,19000.0
2012-12-26 12:40:00,27.01,27.03,26.98,27.02,17500.0,26.5148,26.5344,26.4854,26.5246,17500.0
2012-12-26 12:50:00,27.03,27.05,26.99,26.99,16700.0,26.5344,26.5541,26.4952,26.4952,16700.0
2012-12-26 13:00:00,26.99,27.01,26.97,26.98,13300.0,26.4952,26.5148,26.4755,26.4854,13300.0
2012-12-26 13:10:00,26.97,27.0,26.95,26.98,22900.0,26.4755,26.505,26.4559,26.4854,22900.0
2012-12-26 13:20:00,26.98,27.04,26.96,27.04,43900.0,26.4854,26.5443,26.4657,26.5443,43900.0
2012-12-26 13:30:00,27.03,27.05,27.03,27.05,16900.0,26.5344,26.5541,26.5344,26.5541,16900.0
2012-12-26 13:40:00,27.05,27.07,27.05,27.05,23000.0,26.5541,26.5737,26.5541,26.5541,23000.0
2012-12-26 13:50:00,27.05,27.11,27.05,27.08,23600.0,26.5541,26.613,26.5541,26.5835,23600.0
2012-12-26 14:00:00,27.07,27.11,27.07,27.1,30300.0,26.5737,26.613,26.5737,26.6032,30300.0
2012-12-26 14:10:00,27.1,27.12,27.07,27.09,13900.0,26.6032,26.6228,26.5737,26.5933,13900.0
2012-12-26 14:20:00,27.09,27.1,27.04,27.08,15700.0,26.5933,26.6032,26.5443,26.5835,15700.0
2012-12-26 14:30:00,27.07,27.09,27.06,27.08,16200.0,26.5737,26.5933,26.5639,26.5835,16200.0
2012-12-26 14:40:00,27.07,27.08,27.06,27.08,16600.0,26.5737,26.5835,26.5639,26.5835,16600.0
2012-12-26 14:50:00,27.08,27.14,27.07,27.12,24400.0,26.5835,26.6424,26.5737,26.6228,24400.0
2012-12-26 15:00:00,27.1,27.12,27.08,27.09,23600.0,26.6032,26.6228,26.5835,26.5933,23600.0
2012-12-26 15:10:00,27.09,27.1,27.07,27.08,25200.0,26.5933,26.6032,26.5737,26.5835,25200.0
2012-12-26 15:20:00,27.06,27.07,27.03,27.05,35000.0,26.5639,26.5737,26.5344,26.5541,35000.0
2012-12-26 15:30:00,27.04,27.05,27.02,27.05,31800.0,26.5443,26.5541,26.5246,26.5541,31800.0
2012-12-26 15:40:00,27.05,27.05,27.0,27.02,35600.0,26.5541,26.5541,26.505,26.5246,35600.0
2012-12-26 15:50:00,27.02,27.06,27.0,27.05,100500.0,26.5246,26.5639,26.505,26.5541,100500.0
2012-12-27 09:30:00,27.01,27.03,26.93,26.94,17700.0,26.5148,26.5344,26.4363,26.4461,17700.0
2012-12-27 09:40:00,26.95,27.03,26.94,27.02,28500.0,26.4559,26.5344,26.4461,26.5246,28500.0
2012-12-27 09:50:00,27.02,27.02,26.96,27.0,16700.0,26.5246,26.5246,26.4657,26.505,16700.0
2012-12-27 10:00:00,26.99,26.99,26.93,26.94,16100.0,26.4952,26.4952,26.4363,26.4461,16100.0
2012-12-27 10:10:00,26.95,26.98,26.81,26.81,24600.0,26.4559,26.4854,26.3185,26.3185,24600.0
2012-12-27 10:20:00,26.8,26.8,26.69,26.7,37200.0,26.3087,26.3087,26.2007,26.2105,37200.0
2012-12-27 10:30:00,26.7,26.72,26.62,26.63,71500.0,26.2105,26.2301,26.132,26.1418,71500.0
2012-12-27 10:40:00,26.63,26.76,26.62,26.76,28700.0,26.1418,26.2694,26.132,26.2694,28700.0
2012-12-27 10:50:00,26.77,26.77,26.7,26.71,34500.0,26.2792,26.2792,26.2105,26.2203,34500.0
2012-12-27 11:00:00,26.72,26.72,26.67,26.68,18400.0,26.2301,26.2301,26.181,26.1909,18400.0
2012-12-27 11:10:00,26.69,26.69,26.63,26.64,31500.0,26.2007,26.2007,26.1418,26.1516,31500.0
2012-12-27 11:20:00,26.63,26.69,26.63,26.64,30300.0,26.1418,26.2007,26.1418,26.1516,30300.0
2012-12-27 11:30:00,26.63,26.68,26.63,26.67,22600.0,26.1418,26.1909,26.1418,26.181,22600.0
2012-12-27 11:40:00,26.67,26.68,26.64,26.66,16700.0,26.181,26.1909,26.1516,26.1712,16700.0
2012-12-27 11:50:00,26.66,26.67,26.62,26.64,17300.0,26.1712,26.181,26.132,26.1516,17300.0
2012-12-27 12:00:00,26.64,26.65,26.62,26.62,19600.0,26.1516,26.1614,26.132,26.132,19600.0
2012-12-27 12:10:00,26.62,26.64,26.6,26.63,25900.0,26.132,26.1516,26.1123,26.1418,25900.0
2012-12-27 12:20:00,26.63,26.64,26.6,26.61,15100.0,26.1418,26.1516,26.1123,26.1221,15100.0
2012-12-27 12:30:00,26.6,26.6,26.52,26.55,39000.0,26.1123,26.1123,26.0338,26.0632,39000.0
2012-12-27 12:40:00,26.55,26.56,26.51,26.56,22700.0,26.0632,26.0731,26.024,26.0731,22700.0
2012-12-27 12:50:00,26.56,26.6,26.53,26.6,18700.0,26.0731,26.1123,26.0436,26.1123,18700.0
2012-12-27 13:00:00,26.6,26.63,26.6,26.62,31800.0,26.1123,26.1418,26.1123,26.132,31800.0
2012-12-27 13:10:00,26.62,26.72,26.62,26.7,21000.0,26.132,26.2301,26.132,26.2105,21000.0
2012-12-27 13:20:00,26.7,26.7,26.59,26.6,23400.0,26.2105,26.2105,26.1025,26.1123,23400.0
2012-12-27 13:30:00,26.6,26.65,26.6,26.61,24200.0,26.1123,26.1614,26.1123,26.1221,24200.0
2012-12-27 13:40:00,26.62,26.63,26.59,26.6,16600.0,26.132,26.1418,26.1025,26.1123,16600.0
2012-12-27 13:50:00,26.59,26.62,26.59,26.62,21600.0,26.1025,26.132,26.1025,26.132,21600.0
2012-12-27 14:00:00,26.62,26.63,26.55,26.56,24700.0,26.132,26.1418,26.0632,26.0731,24700.0
2012-12-27 14:10:00,26.56,26.59,26.53,26.58,32700.0,26.0731,26.1025,26.0436,26.0927,32700.0
2012-12-27 14:20:00,26.57,26.58,26.55,26.56,20900.0,26.0829,26.0927,26.0632,26.0731,20900.0
2012-12-27 14:30:00,26.56,26.59,26.53,26.59,29100.0,26.0731,26.1025,26.0436,26.1025,29100.0
2012-12-27 14:40:00,26.59,26.77,26.58,26.75,75600.0,26.1025,26.2792,26.0927,26.2596,75600.0
2012-12-27 14:50:00,26.75,26.8,26.74,26.77,69600.0,26.2596,26.3087,26.2498,26.2792,69600.0
2012-12-27 15:00:00,26.77,26.85,26.76,26.82,26600.0,26.2792,26.3577,26.2694,26.3283,26600.0
2012-12-27 15:10:00,26.82,26.83,26.79,26.83,18200.0,26.3283,26.3381,26.2988,26.3381,18200.0
2012-12-27 15:20:00,26.83,26.9,26.82,26.87,36900.0,26.3381,26.4068,26.3283,26.3774,36900.0
2012-12-27 15:30:00,26.88,26.94,26.87,26.94,63200.0,26.3872,26.4461,26.3774,26.4461,63200.0
2012-12-27 15:40:00,26.94,27.03,26.94,26.98,79400.0,26.4461,26.5344,26.4461,26.4854,79400.0
2012-12-27 15:50:00,26.97,27.04,26.97,26.99,96600.0,26.4755,26.5443,26.4755,26.4952,96600.0
2012-12-28 09:30:00,26.83,26.88,26.72,26.84,25900.0,26.3381,26.3872,26.2301,26.3479,25900.0
2012-12-28 09:40:00,26.84,26.87,26.77,26.8,19100.0,26.3479,26.3774,26.2792,26.3087,19100.0
2012-12-28 09:50:00,26.79,26.79,26.68,26.72,16200.0,26.2988,26.2988,26.1909,26.2301,16200.0
2012-12-28 10:00:00,26.72,26.8,26.69,26.69,23600.0,26.2301,26.3087,26.2007,26.2007,23600.0
2012-12-28 10:10:00,26.7,26.75,26.64,26.74,24300.0,26.2105,26.2596,26.1516,26.2498,24300.0
2012-12-28 10:20:00,26.74,26.75,26.71,26.73,9400.0,26.2498,26.2596,26.2203,26.2399,9400.0
2012-12-28 10:30:00,26.73,26.79,26.72,26.78,13400.0,26.2399,26.2988,26.2301,26.289,13400.0
2012-12-28 10:40:00,26.76,26.89,26.76,26.88,29400.0,26.2694,26.397,26.2694,26.3872,29400.0
2012-12-28 10:50:00,26.84,26.85,26.79,26.81,19200.0,26.3479,26.3577,26.2988,26.3185,19200.0
2012-12-28 11:00:00,26.81,26.84,26.76,26.79,8500.0,26.3185,26.3479,26.2694,26.2988,8500.0
2012-12-28 11:10:00,26.79,26.79,26.7,26.71,20400.0,26.2988,26.2988,26.2105,26.2203,20400.0
2012-12-28 11:20:00,26.71,26.74,26.7,26.7,12000.0,26.2203,26.2498,26.2105,26.2105,12000.0
2012-12-28 11:30:00,26.7,26.72,26.64,26.65,15300.0,26.2105,26.2301,26.1516,26.1614,15300.0
2012-12-28 11:40:00,26.66,26.7,26.64,26.66,22900.0,26.1712,26.2105,26.1516,26.1712,22900.0
2012-12-28 11:50:00,26.67,26.69,26.66,26.66,10800.0,26.181,26.2007,26.1712,26.1712,10800.0
2012-12-28 12:00:00,26.66,26.68,26.63,26.66,18200.0,26.1712,26.1909,26.1418,26.1712,18200.0
2012-12-28 12:10:00,26.67,26.67,26.65,26.66,20600.0,26.181,26.181,26.1614,26.1712,20600.0
2012-12-28 12:20:00,26.67,26.71,26.66,26.71,9700.0,26.181,26.2203,26.1712,26.2203,9700.0
2012-12-28 12:30:00,26.7,26.75,26.7,26.71,36200.0,26.2105,26.2596,26.2105,26.2203,36200.0
2012-12-28 12:40:00,26.7,26.72,26.7,26.72,5800.0,26.2105,26.2301,26.2105,26.2301,5800.0
2012-12-28 12:50:00,26.72,26.73,26.69,26.69,8800.0,26.2301,26.2399,26.2007,26.2007,8800.0
2012-12-28 13:00:00,26.69,26.72,26.68,26.71,10600.0,26.2007,26.2301,26.1909,26.2203,10600.0
2012-12-28 13:10:00,26.71,26.72,26.69,26.72,10300.0,26.2203,26.2301,26.2007,26.2301,10300.0
2012-12-28 13:20:00,26.71,26.71,26.69,26.7,25000.0,26.2203,26.2203,26.2007,26.2105,25000.0
2012-12-28 13:30:00,26.69,26.74,26.68,26.7,16000.0,26.2007,26.2498,26.1909,26.2105,16000.0
2012-12-28 13:40:00,26.7,26.7,26.67,26.68,16700.0,26.2105,26.2105,26.181,26.1909,16700.0
2012-12-28 13:50:00,26.67,26.67,26.61,26.63,21000.0,26.181,26.181,26.1221,26.1418,21000.0
2012-12-28 14:00:00,26.63,26.63,26.6,26.61,32400.0,26.1418,26.1418,26.1123,26.1221,32400.0
2012-12-28 14:10:00,26.6,26.62,26.59,26.61,24700.0,26.1123,26.132,26.1025,26.1221,24700.0
2012-12-28 14:20:00,26.6,26.6,26.58,26.59,22000.0,26.1123,26.1123,26.0927,26.1025,22000.0
2012-12-28 14:30:00,26.59,26.6,26.55,26.57,21700.0,26.1025,26.1123,26.0632,26.0829,21700.0
2012-12-28 14:40:00,26.57,26.6,26.57,26.58,35300.0,26.0829,26.1123,26.0829,26.0927,35300.0
2012-12-28 14:50:00,26.58,26.59,26.55,26.58,27300.0,26.0927,26.1025,26.0632,26.0927,27300.0
2012-12-28 15:00:00,26.58,26.59,26.56,26.58,37000.0,26.0927,26.1025,26.0731,26.0927,37000.0
2012-12-28 15:10:00,26.58,26.62,26.55,26.61,42600.0,26.0927,26.132,26.0632,26.1221,42600.0
2012-12-28 15:20:00,26.61,26.64,26.59,26.6,26300.0,26.1221,26.1516,26.1025,26.1123,26300.0
2012-12-28 15:30:00,26.61,26.65,26.5,26.51,68200.0,26.1221,26.1614,26.0142,26.024,68200.0
2012-12-28 15:40:00,26.51,26.56,26.48,26.51,87200.0,26.024,26.0731,25.9945,26.024,87200.0
2012-12-28 15:50:00,26.51,26.53,26.45,26.47,92000.0,26.024,26.0436,25.9651,25.9847,92000.0
2012-12-31 09:30:00,26.4,26.52,26.4,26.52,19100.0,25.916,26.0338,25.916,26.0338,19100.0
2012-12-31 09:40:00,26.52,26.64,26.5,26.54,18400.0,26.0338,26.1516,26.0142,26.0534,18400.0
2012-12-31 09:50:00,26.54,26.64,26.52,26.63,18900.0,26.0534,26.1516,26.0338,26.1418,18900.0
2012-12-31 10:00:00,26.62,26.71,26.6,26.66,23600.0,26.132,26.2203,26.1123,26.1712,23600.0
2012-12-31 10:10:00,26.66,26.68,26.63,26.63,21000.0,26.1712,26.1909,26.1418,26.1418,21000.0
2012-12-31 10:20:00,26.64,26.71,26.59,26.68,20700.0,26.1516,26.2203,26.1025,26.1909,20700.0
2012-12-31 10:30:00,26.68,26.71,26.67,26.7,22900.0,26.1909,26.2203,26.181,26.2105,22900.0
2012-12-31 10:40:00,26.69,26.7,26.63,26.64,23500.0,26.2007,26.2105,26.1418,26.1516,23500.0
2012-12-31 10:50:00,26.63,26.66,26.59,26.65,29600.0,26.1418,26.1712,26.1025,26.1614,29600.0
2012-12-31 11:00:00,26.66,26.76,26.65,26.7,24500.0,26.1712,26.2694,26.1614,26.2105,24500.0
2012-12-31 11:10:00,26.71,26.75,26.69,26.69,15200.0,26.2203,26.2596,26.2007,26.2007,15200.0
2012-12-31 11:20:00,26.7,26.76,26.69,26.76,48000.0,26.2105,26.2694,26.2007,26.2694,48000.0
2012-12-31 11:30:00,26.76,26.81,26.76,26.78,39600.0,26.2694,26.3185,26.2694,26.289,39600.0
2012-12-31 11:40:00,26.79,26.82,26.79,26.8,23700.0,26.2988,26.3283,26.2988,26.3087,23700.0
2012-12-31 11:50:00,26.79,26.81,26.78,26.81,11500.0,26.2988,26.3185,26.289,26.3185,11500.0
2012-12-31 12:00:00,26.81,26.83,26.79,26.83,17300.0,26.3185,26.3381,26.2988,26.3381,17300.0
2012-12-31 12:10:00,26.81,26.84,26.81,26.84,11000.0,26.3185,26.3479,26.3185,26.3479,11000.0
2012-12-31 12:20:00,26.84,26.87,26.83,26.86,15200.0,26.3479,26.3774,26.3381,26.3676,15200.0
2012-12-31 12:30:00,26.86,26.93,26.85,26.93,29300.0,26.3676,26.4363,26.3577,26.4363,29300.0
2012-12-31 12:40:00,26.93,27.03,26.93,27.03,75500.0,26.4363,26.5344,26.4363,26.5344,75500.0
2012-12-31 12:50:00,27.02,27.04,26.92,26.96,25200.0,26.5246,26.5443,26.4265,26.4657,25200.0
2012-12-31 13:00:00,26.97,26.97,26.9,26.92,21300.0,26.4755,26.4755,26.4068,26.4265,21300.0
2012-12-31 13:10:00,26.93,27.02,26.92,27.0,32500.0,26.4363,26.5246,26.4265,26.505,32500.0
2012-12-31 13:20:00,27.0,27.03,26.98,27.01,18100.0,26.505,26.5344,26.4854,26.5148,18100.0
2012-12-31 13:30:00,27.01,27.11,27.0,27.1,66500.0,26.5148,26.613,26.505,26.6032,66500.0
2012-12-31 13:40:00,27.1,27.19,27.0,27.0,64900.0,26.6032,26.6915,26.505,26.505,64900.0
2012-12-31 13:50:00,27.01,27.02,26.96,27.0,29100.0,26.5148,26.5246,26.4657,26.505,29100.0
2012-12-31 14:00:00,26.98,27.03,26.98,27.01,16000.0,26.4854,26.5344,26.4854,26.5148,16000.0
2012-12-31 14:10:00,27.02,27.05,27.0,27.04,23700.0,26.5246,26.5541,26.505,26.5443,23700.0
2012-12-31 14:20:00,27.03,27.09,27.02,27.09,26700.0,26.5344,26.5933,26.5246,26.5933,26700.0
2012-12-31 14:30:00,27.09,27.13,27.02,27.07,139800.0,26.5933,26.6326,26.5246,26.5737,139800.0
2012-12-31 14:40:00,27.07,27.14,27.05,27.12,58200.0,26.5737,26.6424,26.5541,26.6228,58200.0
2012-12-31 14:50:00,27.11,27.22,27.06,27.22,45900.0,26.613,26.721,26.5639,26.721,45900.0
2012-12-31 15:00:00,27.21,27.26,27.2,27.21,39800.0,26.7111,26.7602,26.7013,26.7111,39800.0
2012-12-31 15:10:00,27.21,27.21,27.12,27.13,37700.0,26.7111,26.7111,26.6228,26.6326,37700.0
2012-12-31 15:20:00,27.14,27.16,27.07,27.07,48700.0,26.6424,26.6621,26.5737,26.5737,48700.0
2012-12-31 15:30:00,27.07,27.17,27.07,27.15,37400.0,26.5737,26.6719,26.5737,26.6522,37400.0
2012-12-31 15:40:00,27.15,27.24,27.14,27.23,118900.0,26.6522,26.7406,26.6424,26.7308,118900.0
2012-12-31 15:50:00,27.22,27.31,27.2,27.29,161900.0,26.721,26.8093,26.7013,26.7897,161900.0
2013-01-02 09:30:00,27.84,27.95,27.79,27.87,84600.0,27.3296,27.4376,27.2805,27.359,84600.0
2013-01-02 09:40:00,27.88,27.94,27.83,27.89,45900.0,27.3689,27.4278,27.3198,27.3787,45900.0
2013-01-02 09:50:00,27.9,27.99,27.86,27.9,63100.0,27.3885,27.4768,27.3492,27.3885,63100.0
2013-01-02 10:00:00,27.92,27.94,27.84,27.87,40000.0,27.4081,27.4278,27.3296,27.359,40000.0
2013-01-02 10:10:00,27.87,27.91,27.87,27.89,31600.0,27.359,27.3983,27.359,27.3787,31600.0
2013-01-02 10:20:00,27.88,27.92,27.88,27.91,38800.0,27.3689,27.4081,27.3689,27.3983,38800.0
2013-01-02 10:30:00,27.91,27.94,27.89,27.91,42800.0,27.3983,27.4278,27.3787,27.3983,42800.0
2013-01-02 10:40:00,27.91,27.92,27.81,27.81,34000.0,27.3983,27.4081,27.3001,27.3001,34000.0
2013-01-02 10:50:00,27.81,27.84,27.78,27.8,39500.0,27.3001,27.3296,27.2707,27.2903,39500.0
2013-01-02 11:00:00,27.8,27.8,27.72,27.75,43300.0,27.2903,27.2903,27.2118,27.2412,43300.0
2013-01-02 11:10:00,27.74,27.77,27.68,27.73,50300.0,27.2314,27.2609,27.1725,27.2216,50300.0
2013-01-02 11:20:00,27.73,27.75,27.72,27.74,34500.0,27.2216,27.2412,27.2118,27.2314,34500.0
2013-01-02 11:30:00,27.75,27.76,27.71,27.71,40900.0,27.2412,27.2511,27.202,27.202,40900.0
2013-01-02 11:40:00,27.71,27.71,27.69,27.69,43300.0,27.202,27.202,27.1823,27.1823,43300.0
2013-01-02 11:50:00,27.7,27.7,27.69,27.69,28600.0,27.1922,27.1922,27.1823,27.1823,28600.0
2013-01-02 12:00:00,27.69,27.74,27.67,27.73,31200.0,27.1823,27.2314,27.1627,27.2216,31200.0
2013-01-02 12:10:00,27.72,27.73,27.68,27.69,42100.0,27.2118,27.2216,27.1725,27.1823,42100.0
2013-01-02 12:20:00,27.68,27.71,27.67,27.71,33700.0,27.1725,27.202,27.1627,27.202,33700.0
2013-01-02 12:30:00,27.71,27.71,27.69,27.69,15300.0,27.202,27.202,27.1823,27.1823,15300.0
2013-01-02 12:40:00,27.69,27.7,27.68,27.69,23200.0,27.1823,27.1922,27.1725,27.1823,23200.0
2013-01-02 12:50:00,27.69,27.69,27.66,27.67,16900.0,27.1823,27.1823,27.1529,27.1627,16900.0
2013-01-02 13:00:00,27.67,27.67,27.66,27.67,14600.0,27.1627,27.1627,27.1529,27.1627,14600.0
2013-01-02 13:10:00,27.67,27.67,27.65,27.65,28200.0,27.1627,27.1627,27.1431,27.1431,28200.0
2013-01-02 13:20:00,27.65,27.67,27.64,27.64,40300.0,27.1431,27.1627,27.1333,27.1333,40300.0
2013-01-02 13:30:00,27.64,27.65,27.62,27.63,27500.0,27.1333,27.1431,27.1136,27.1234,27500.0
2013-01-02 13:40:00,27.62,27.63,27.62,27.62,23600.0,27.1136,27.1234,27.1136,27.1136,23600.0
2013-01-02 13:50:00,27.63,27.7,27.62,27.69,40500.0,27.1234,27.1922,27.1136,27.1823,40500.0
2013-01-02 14:00:00,27.69,27.74,27.69,27.74,47500.0,27.1823,27.2314,27.1823,27.2314,47500.0
2013-01-02 14:10:00,27.74,27.8,27.74,27.76,61100.0,27.2314,27.2903,27.2314,27.2511,61100.0
2013-01-02 14:20:00,27.76,27.77,27.73,27.75,42200.0,27.2511,27.2609,27.2216,27.2412,42200.0
2013-01-02 14:30:00,27.74,27.75,27.72,27.73,21900.0,27.2314,27.2412,27.2118,27.2216,21900.0
2013-01-02 14:40:00,27.72,27.73,27.71,27.73,21500.0,27.2118,27.2216,27.202,27.2216,21500.0
2013-01-02 14:50:00,27.73,27.75,27.72,27.75,39400.0,27.2216,27.2412,27.2118,27.2412,39400.0
2013-01-02 15:00:00,27.75,27.78,27.74,27.77,47200.0,27.2412,27.2707,27.2314,27.2609,47200.0
2013-01-02 15:10:00,27.76,27.77,27.76,27.77,29800.0,27.2511,27.2609,27.2511,27.2609,29800.0
2013-01-02 15:20:00,27.77,27.77,27.76,27.77,39400.0,27.2609,27.2609,27.2511,27.2609,39400.0
2013-01-02 15:30:00,27.77,27.77,27.76,27.77,46900.0,27.2609,27.2609,27.2511,27.2609,46900.0
2013-01-02 15:40:00,27.77,27.79,27.74,27.79,137300.0,27.2609,27.2805,27.2314,27.2805,137300.0
2013-01-02 15:50:00,27.78,27.92,27.78,27.91,136700.0,27.2707,27.4081,27.2707,27.3983,136700.0
2013-01-03 09:30:00,27.91,27.95,27.69,27.78,67400.0,27.3983,27.4376,27.1823,27.2707,67400.0
2013-01-03 09:40:00,27.76,27.84,27.73,27.79,106500.0,27.2511,27.3296,27.2216,27.2805,106500.0
2013-01-03 09:50:00,27.79,27.8,27.74,27.75,32000.0,27.2805,27.2903,27.2314,27.2412,32000.0
2013-01-03 10:00:00,27.75,27.8,27.73,27.79,42900.0,27.2412,27.2903,27.2216,27.2805,42900.0
2013-01-03 10:10:00,27.78,27.8,27.72,27.76,82300.0,27.2707,27.2903,27.2118,27.2511,82300.0
2013-01-03 10:20:00,27.77,27.83,27.76,27.77,38600.0,27.2609,27.3198,27.2511,27.2609,38600.0
2013-01-03 10:30:00,27.77,27.8,27.77,27.79,73800.0,27.2609,27.2903,27.2609,27.2805,73800.0
2013-01-03 10:40:00,27.79,27.8,27.74,27.74,16200.0,27.2805,27.2903,27.2314,27.2314,16200.0
2013-01-03 10:50:00,27.74,27.75,27.65,27.65,31100.0,27.2314,27.2412,27.1431,27.1431,31100.0
2013-01-03 11:00:00,27.66,27.67,27.59,27.61,49300.0,27.1529,27.1627,27.0842,27.1038,49300.0
2013-01-03 11:10:00,27.61,27.64,27.6,27.64,43900.0,27.1038,27.1333,27.094,27.1333,43900.0
2013-01-03 11:20:00,27.64,27.67,27.62,27.64,28600.0,27.1333,27.1627,27.1136,27.1333,28600.0
2013-01-03 11:30:00,27.64,27.68,27.64,27.68,22800.0,27.1333,27.1725,27.1333,27.1725,22800.0
2013-01-03 11:40:00,27.67,27.72,27.67,27.72,17300.0,27.1627,27.2118,27.1627,27.2118,17300.0
2013-01-03 11:50:00,27.71,27.72,27.69,27.7,38400.0,27.202,27.2118,27.1823,27.1922,38400.0
2013-01-03 12:00:00,27.7,27.78,27.7,27.77,53600.0,27.1922,27.2707,27.1922,27.2609,53600.0
2013-01-03 12:10:00,27.77,27.81,27.76,27.8,36800.0,27.2609,27.3001,27.2511,27.2903,36800.0
2013-01-03 12:20:00,27.79,27.85,27.79,27.85,75500.0,27.2805,27.3394,27.2805,27.3394,75500.0
2013-01-03 12:30:00,27.85,27.87,27.8,27.84,88500.0,27.3394,27.359,27.2903,27.3296,88500.0
2013-01-03 12:40:00,27.84,27.84,27.79,27.81,8400.0,27.3296,27.3296,27.2805,27.3001,8400.0
2013-01-03 12:50:00,27.81,27.82,27.78,27.8,9100.0,27.3001,27.31,27.2707,27.2903,9100.0
2013-01-03 13:00:00,27.8,27.82,27.78,27.81,34700.0,27.2903,27.31,27.2707,27.3001,34700.0
2013-01-03 13:10:00,27.8,27.82,27.76,27.82,45800.0,27.2903,27.31,27.2511,27.31,45800.0
2013-01-03 13:20:00,27.82,27.82,27.77,27.78,15000.0,27.31,27.31,27.2609,27.2707,15000.0
2013-01-03 13:30:00,27.78,27.8,27.77,27.8,12800.0,27.2707,27.2903,27.2609,27.2903,12800.0
2013-01-03 13:40:00,27.8,27.82,27.79,27.8,13600.0,27.2903,27.31,27.2805,27.2903,13600.0
2013-01-03 13:50:00,27.82,27.83,27.79,27.8,14900.0,27.31,27.3198,27.2805,27.2903,14900.0
2013-01-03 14:00:00,27.79,27.79,27.68,27.71,30500.0,27.2805,27.2805,27.1725,27.202,30500.0
2013-01-03 14:10:00,27.7,27.7,27.64,27.64,27600.0,27.1922,27.1922,27.1333,27.1333,27600.0
2013-01-03 14:20:00,27.64,27.65,27.61,27.63,35300.0,27.1333,27.1431,27.1038,27.1234,35300.0
2013-01-03 14:30:00,27.64,27.64,27.6,27.63,65100.0,27.1333,27.1333,27.094,27.1234,65100.0
2013-01-03 14:40:00,27.62,27.66,27.62,27.65,14300.0,27.1136,27.1529,27.1136,27.1431,14300.0
2013-01-03 14:50:00,27.65,27.67,27.64,27.66,27400.0,27.1431,27.1627,27.1333,27.1529,27400.0
2013-01-03 15:00:00,27.66,27.68,27.65,27.67,27100.0,27.1529,27.1725,27.1431,27.1627,27100.0
2013-01-03 15:10:00,27.66,27.67,27.64,27.65,33500.0,27.1529,27.1627,27.1333,27.1431,33500.0
2013-01-03 15:20:00,27.65,27.67,27.63,27.63,57800.0,27.1431,27.1627,27.1234,27.1234,57800.0
2013-01-03 15:30:00,27.63,27.64,27.61,27.63,49400.0,27.1234,27.1333,27.1038,27.1234,49400.0
2013-01-03 15:40:00,27.63,27.67,27.62,27.66,51900.0,27.1234,27.1627,27.1136,27.1529,51900.0
2013-01-03 15:50:00,27.66,27.68,27.57,27.67,190700.0,27.1529,27.1725,27.0645,27.1627,190700.0
2013-01-04 09:30:00,27.91,27.94,27.75,27.85,139500.0,27.3983,27.4278,27.2412,27.3394,139500.0
2013-01-04 09:40:00,27.84,27.94,27.84,27.9,18200.0,27.3296,27.4278,27.3296,27.3885,18200.0
2013-01-04 09:50:00,27.91,27.97,27.9,27.96,52700.0,27.3983,27.4572,27.3885,27.4474,52700.0
2013-01-04 10:00:00,27.96,27.97,27.93,27.95,33800.0,27.4474,27.4572,27.4179,27.4376,33800.0
2013-01-04 10:10:00,27.94,27.99,27.94,27.98,39400.0,27.4278,27.4768,27.4278,27.467,39400.0
2013-01-04 10:20:00,27.99,28.09,27.98,28.05,134400.0,27.4768,27.575,27.467,27.5357,134400.0
2013-01-04 10:30:00,28.05,28.07,27.97,28.03,91300.0,27.5357,27.5554,27.4572,27.5161,91300.0
2013-01-04 10:40:00,28.03,28.07,27.99,28.06,30400.0,27.5161,27.5554,27.4768,27.5456,30400.0
2013-01-04 10:50:00,28.05,28.11,28.05,28.1,30200.0,27.5357,27.5946,27.5357,27.5848,30200.0
2013-01-04 11:00:00,28.1,28.16,28.1,28.13,26200.0,27.5848,27.6437,27.5848,27.6143,26200.0
2013-01-04 11:10:00,28.12,28.14,28.1,28.13,19000.0,27.6045,27.6241,27.5848,27.6143,19000.0
2013-01-04 11:20:00,28.12,28.13,28.08,28.09,15800.0,27.6045,27.6143,27.5652,27.575,15800.0
2013-01-04 11:30:00,28.08,28.12,28.08,28.11,24700.0,27.5652,27.6045,27.5652,27.5946,24700.0
2013-01-04 11:40:00,28.11,28.12,28.09,28.09,26200.0,27.5946,27.6045,27.575,27.575,26200.0
2013-01-04 11:50:00,28.09,28.16,28.08,28.14,46000.0,27.575,27.6437,27.5652,27.6241,46000.0
2013-01-04 12:00:00,28.14,28.15,28.13,28.14,11300.0,27.6241,27.6339,27.6143,27.6241,11300.0
2013-01-04 12:10:00,28.14,28.18,28.1,28.17,86600.0,27.6241,27.6634,27.5848,27.6535,86600.0
2013-01-04 12:20:00,28.16,28.18,28.15,28.17,19900.0,27.6437,27.6634,27.6339,27.6535,19900.0
2013-01-04 12:30:00,28.17,28.21,28.16,28.17,23200.0,27.6535,27.6928,27.6437,27.6535,23200.0
2013-01-04 12:40:00,28.17,28.2,28.15,28.19,31500.0,27.6535,27.683,27.6339,27.6732,31500.0
2013-01-04 12:50:00,28.2,28.21,28.15,28.15,33300.0,27.683,27.6928,27.6339,27.6339,33300.0
2013-01-04 13:00:00,28.16,28.16,28.06,28.11,54200.0,27.6437,27.6437,27.5456,27.5946,54200.0
2013-01-04 13:10:00,28.11,28.12,28.09,28.1,20300.0,27.5946,27.6045,27.575,27.5848,20300.0
2013-01-04 13:20:00,28.1,28.13,28.09,28.12,12500.0,27.5848,27.6143,27.575,27.6045,12500.0
2013-01-04 13:30:00,28.12,28.15,28.11,28.15,21100.0,27.6045,27.6339,27.5946,27.6339,21100.0
2013-01-04 13:40:00,28.14,28.14,28.1,28.11,31600.0,27.6241,27.6241,27.5848,27.5946,31600.0
2013-01-04 13:50:00,28.1,28.1,28.04,28.06,23000.0,27.5848,27.5848,27.5259,27.5456,23000.0
2013-01-04 14:00:00,28.06,28.07,28.04,28.05,10900.0,27.5456,27.5554,27.5259,27.5357,10900.0
2013-01-04 14:10:00,28.04,28.06,28.03,28.04,11900.0,27.5259,27.5456,27.5161,27.5259,11900.0
2013-01-04 14:20:00,28.04,28.04,28.0,28.03,35600.0,27.5259,27.5259,27.4867,27.5161,35600.0
2013-01-04 14:30:00,28.03,28.04,27.98,27.99,28200.0,27.5161,27.5259,27.467,27.4768,28200.0
2013-01-04 14:40:00,27.99,28.0,27.93,27.95,25800.0,27.4768,27.4867,27.4179,27.4376,25800.0
2013-01-04 14:50:00,27.95,27.98,27.94,27.96,32500.0,27.4376,27.467,27.4278,27.4474,32500.0
2013-01-04 15:00:00,27.96,27.98,27.92,27.92,65000.0,27.4474,27.467,27.4081,27.4081,65000.0
2013-01-04 15:10:00,27.93,27.98,27.92,27.98,33100.0,27.4179,27.467,27.4081,27.467,33100.0
2013-01-04 15:20:00,27.98,28.07,27.97,28.07,76400.0,27.467,27.5554,27.4572,27.5554,76400.0
2013-01-04 15:30:00,28.07,28.07,28.03,28.05,75200.0,27.5554,27.5554,27.5161,27.5357,75200.0
2013-01-04 15:40:00,28.04,28.06,27.98,27.98,67100.0,27.5259,27.5456,27.467,27.467,67100.0
2013-01-04 15:50:00,27.99,28.0,27.96,27.97,125800.0,27.4768,27.4867,27.4474,27.4572,125800.0
2013-01-07 09:30:00,27.82,28.2,27.82,28.09,133100.0,27.31,27.683,27.31,27.575,133100.0
2013-01-07 09:40:00,28.07,28.25,28.07,28.15,89100.0,27.5554,27.7321,27.5554,27.6339,89100.0
2013-01-07 09:50:00,28.15,28.23,28.12,28.22,70900.0,27.6339,27.7124,27.6045,27.7026,70900.0
2013-01-07 10:00:00,28.22,28.27,28.2,28.26,61000.0,27.7026,27.7517,27.683,27.7419,61000.0
2013-01-07 10:10:00,28.26,28.31,28.23,28.27,117800.0,27.7419,27.791,27.7124,27.7517,117800.0
2013-01-07 10:20:00,28.26,28.28,28.25,28.28,57000.0,27.7419,27.7615,27.7321,27.7615,57000.0
2013-01-07 10:30:00,28.27,28.41,28.26,28.41,222300.0,27.7517,27.8891,27.7419,27.8891,222300.0
2013-01-07 10:40:00,28.4,28.46,28.25,28.26,123100.0,27.8793,27.9382,27.7321,27.7419,123100.0
2013-01-07 10:50:00,28.25,28.26,28.18,28.23,37700.0,27.7321,27.7419,27.6634,27.7124,37700.0
2013-01-07 11:00:00,28.23,28.26,28.18,28.21,68900.0,27.7124,27.7419,27.6634,27.6928,68900.0
2013-01-07 11:10:00,28.21,28.22,28.18,28.21,28300.0,27.6928,27.7026,27.6634,27.6928,28300.0
2013-01-07 11:20:00,28.21,28.25,28.2,28.25,30700.0,27.6928,27.7321,27.683,27.7321,30700.0
2013-01-07 11:30:00,28.24,28.28,28.24,28.27,29900.0,27.7223,27.7615,27.7223,27.7517,29900.0
2013-01-07 11:40:00,28.27,28.27,28.21,28.21,28100.0,27.7517,27.7517,27.6928,27.6928,28100.0
2013-01-07 11:50:00,28.21,28.23,28.17,28.18,72600.0,27.6928,27.7124,27.6535,27.6634,72600.0
2013-01-07 12:00:00,28.17,28.19,28.14,28.14,30400.0,27.6535,27.6732,27.6241,27.6241,30400.0
2013-01-07 12:10:00,28.13,28.16,28.13,28.15,26800.0,27.6143,27.6437,27.6143,27.6339,26800.0
2013-01-07 12:20:00,28.15,28.16,28.09,28.14,24700.0,27.6339,27.6437,27.575,27.6241,24700.0
2013-01-07 12:30:00,28.13,28.17,28.12,28.17,28900.0,27.6143,27.6535,27.6045,27.6535,28900.0
2013-01-07 12:40:00,28.17,28.17,28.14,28.16,37500.0,27.6535,27.6535,27.6241,27.6437,37500.0
2013-01-07 12:50:00,28.15,28.16,28.11,28.12,36400.0,27.6339,27.6437,27.5946,27.6045,36400.0
2013-01-07 13:00:00,28.12,28.13,28.11,28.13,26100.0,27.6045,27.6143,27.5946,27.6143,26100.0
2013-01-07 13:10:00,28.12,28.14,28.11,28.14,30400.0,27.6045,27.6241,27.5946,27.6241,30400.0
2013-01-07 13:20:00,28.14,28.16,28.12,28.14,75400.0,27.6241,27.6437,27.6045,27.6241,75400.0
2013-01-07 13:30:00,28.14,28.2,28.13,28.19,93500.0,27.6241,27.683,27.6143,27.6732,93500.0
2013-01-07 13:40:00,28.18,28.18,28.16,28.17,44200.0,27.6634,27.6634,27.6437,27.6535,44200.0
2013-01-07 13:50:00,28.16,28.17,28.14,28.16,34000.0,27.6437,27.6535,27.6241,27.6437,34000.0
2013-01-07 14:00:00,28.15,28.19,28.15,28.18,50400.0,27.6339,27.6732,27.6339,27.6634,50400.0
2013-01-07 14:10:00,28.17,28.18,28.14,28.18,41600.0,27.6535,27.6634,27.6241,27.6634,41600.0
2013-01-07 14:20:00,28.18,28.26,28.17,28.23,76100.0,27.6634,27.7419,27.6535,27.7124,76100.0
2013-01-07 14:30:00,28.23,28.25,28.22,28.22,78800.0,27.7124,27.7321,27.7026,27.7026,78800.0
2013-01-07 14:40:00,28.23,28.25,28.22,28.25,32500.0,27.7124,27.7321,27.7026,27.7321,32500.0
2013-01-07 14:50:00,28.24,28.28,28.24,28.26,48300.0,27.7223,27.7615,27.7223,27.7419,48300.0
2013-01-07 15:00:00,28.25,28.26,28.24,28.24,21900.0,27.7321,27.7419,27.7223,27.7223,21900.0
2013-01-07 15:10:00,28.25,28.28,28.24,28.26,44800.0,27.7321,27.7615,27.7223,27.7419,44800.0
2013-01-07 15:20:00,28.26,28.28,28.25,28.26,60400.0,27.7419,27.7615,27.7321,27.7419,60400.0
2013-01-07 15:30:00,28.27,28.27,28.21,28.21,46100.0,27.7517,27.7517,27.6928,27.6928,46100.0
2013-01-07 15:40:00,28.22,28.26,28.21,28.26,60700.0,27.7026,27.7419,27.6928,27.7419,60700.0
2013-01-07 15:50:00,28.25,28.27,28.24,28.26,166100.0,27.7321,27.7517,27.7223,27.7419,166100.0
2013-01-08 09:30:00,28.28,28.4,28.25,28.4,54600.0,27.7615,27.8793,27.7321,27.8793,54600.0
2013-01-08 09:40:00,28.39,28.51,28.36,28.45,54800.0,27.8695,27.9873,27.8401,27.9284,54800.0
2013-01-08 09:50:00,28.44,28.44,28.36,28.36,22700.0,27.9186,27.9186,27.8401,27.8401,22700.0
2013-01-08 10:00:00,28.36,28.42,28.33,28.35,46800.0,27.8401,27.899,27.8106,27.8302,46800.0
2013-01-08 10:10:00,28.35,28.35,28.24,28.25,39000.0,27.8302,27.8302,27.7223,27.7321,39000.0
2013-01-08 10:20:00,28.25,28.27,28.21,28.27,89600.0,27.7321,27.7517,27.6928,27.7517,89600.0
2013-01-08 10:30:00,28.26,28.27,28.21,28.21,27100.0,27.7419,27.7517,27.6928,27.6928,27100.0
2013-01-08 10:40:00,28.21,28.24,28.19,28.19,26000.0,27.6928,27.7223,27.6732,27.6732,26000.0
2013-01-08 10:50:00,28.19,28.21,28.18,28.2,33000.0,27.6732,27.6928,27.6634,27.683,33000.0
2013-01-08 11:00:00,28.19,28.22,28.18,28.2,31400.0,27.6732,27.7026,27.6634,27.683,31400.0
2013-01-08 11:10:00,28.2,28.2,28.15,28.17,34600.0,27.683,27.683,27.6339,27.6535,34600.0
2013-01-08 11:20:00,28.17,28.18,28.12,28.13,37800.0,27.6535,27.6634,27.6045,27.6143,37800.0
2013-01-08 11:30:00,28.14,28.19,28.14,28.19,21800.0,27.6241,27.6732,27.6241,27.6732,21800.0
2013-01-08 11:40:00,28.19,28.21,28.17,28.19,25000.0,27.6732,27.6928,27.6535,27.6732,25000.0
2013-01-08 11:50:00,28.19,28.19,28.12,28.15,37600.0,27.6732,27.6732,27.6045,27.6339,37600.0
2013-01-08 12:00:00,28.15,28.2,28.15,28.2,25000.0,27.6339,27.683,27.6339,27.683,25000.0
2013-01-08 12:10:00,28.19,28.25,28.19,28.25,29400.0,27.6732,27.7321,27.6732,27.7321,29400.0
2013-01-08 12:20:00,28.25,28.31,28.24,28.3,24400.0,27.7321,27.791,27.7223,27.7812,24400.0
2013-01-08 12:30:00,28.31,28.32,28.28,28.29,21700.0,27.791,27.8008,27.7615,27.7713,21700.0
2013-01-08 12:40:00,28.28,28.32,28.28,28.29,33800.0,27.7615,27.8008,27.7615,27.7713,33800.0
2013-01-08 12:50:00,28.29,28.34,28.27,28.33,39200.0,27.7713,27.8204,27.7517,27.8106,39200.0
2013-01-08 13:00:00,28.33,28.4,28.33,28.36,38900.0,27.8106,27.8793,27.8106,27.8401,38900.0
2013-01-08 13:10:00,28.35,28.37,28.31,28.37,26000.0,27.8302,27.8499,27.791,27.8499,26000.0
2013-01-08 13:20:00,28.37,28.4,28.36,28.37,25300.0,27.8499,27.8793,27.8401,27.8499,25300.0
2013-01-08 13:30:00,28.36,28.38,28.36,28.37,9200.0,27.8401,27.8597,27.8401,27.8499,9200.0
2013-01-08 13:40:00,28.37,28.38,28.35,28.35,31300.0,27.8499,27.8597,27.8302,27.8302,31300.0
2013-01-08 13:50:00,28.36,28.37,28.35,28.37,8600.0,27.8401,27.8499,27.8302,27.8499,8600.0
2013-01-08 14:00:00,28.37,28.42,28.37,28.39,40300.0,27.8499,27.899,27.8499,27.8695,40300.0
2013-01-08 14:10:00,28.4,28.42,28.4,28.41,16800.0,27.8793,27.899,27.8793,27.8891,16800.0
2013-01-08 14:20:00,28.41,28.42,28.4,28.41,22100.0,27.8891,27.899,27.8793,27.8891,22100.0
2013-01-08 14:30:00,28.41,28.43,28.4,28.4,49000.0,27.8891,27.9088,27.8793,27.8793,49000.0
2013-01-08 14:40:00,28.4,28.43,28.4,28.43,34300.0,27.8793,27.9088,27.8793,27.9088,34300.0
2013-01-08 14:50:00,28.43,28.45,28.41,28.45,41000.0,27.9088,27.9284,27.8891,27.9284,41000.0
2013-01-08 15:00:00,28.44,28.47,28.43,28.47,53400.0,27.9186,27.948,27.9088,27.948,53400.0
2013-01-08 15:10:00,28.47,28.49,28.46,28.46,48000.0,27.948,27.9677,27.9382,27.9382,48000.0
2013-01-08 15:20:00,28.47,28.49,28.46,28.48,109800.0,27.948,27.9677,27.9382,27.9579,109800.0
2013-01-08 15:30:00,28.47,28.49,28.46,28.47,72700.0,27.948,27.9677,27.9382,27.948,72700.0
2013-01-08 15:40:00,28.46,28.48,28.46,28.47,98200.0,27.9382,27.9579,27.9382,27.948,98200.0
2013-01-08 15:50:00,28.48,28.5,28.47,28.48,124700.0,27.9579,27.9775,27.948,27.9579,124700.0
2013-01-09 09:30:00,28.51,28.57,28.35,28.44,43400.0,27.9873,28.0462,27.8302,27.9186,43400.0
2013-01-09 09:40:00,28.44,28.44,28.35,28.4,74100.0,27.9186,27.9186,27.8302,27.8793,74100.0
2013-01-09 09:50:00,28.4,28.45,28.4,28.44,24100.0,27.8793,27.9284,27.8793,27.9186,24100.0
2013-01-09 10:00:00,28.44,28.52,28.44,28.49,25900.0,27.9186,27.9971,27.9186,27.9677,25900.0
2013-01-09 10:10:00,28.48,28.55,28.48,28.54,16000.0,27.9579,28.0266,27.9579,28.0168,16000.0
2013-01-09 10:20:00,28.54,28.64,28.54,28.63,45300.0,28.0168,28.1149,28.0168,28.1051,45300.0
2013-01-09 10:30:00,28.63,28.69,28.6,28.69,35300.0,28.1051,28.164,28.0757,28.164,35300.0
2013-01-09 10:40:00,28.7,28.74,28.68,28.74,43900.0,28.1738,28.2131,28.1542,28.2131,43900.0
2013-01-09 10:50:00,28.73,28.75,28.7,28.73,34900.0,28.2033,28.2229,28.1738,28.2033,34900.0
2013-01-09 11:00:00,28.73,28.76,28.72,28.76,20500.0,28.2033,28.2327,28.1935,28.2327,20500.0
2013-01-09 11:10:00,28.75,28.76,28.74,28.76,18600.0,28.2229,28.2327,28.2131,28.2327,18600.0
2013-01-09 11:20:00,28.76,28.8,28.74,28.8,49900.0,28.2327,28.272,28.2131,28.272,49900.0
2013-01-09 11:30:00,28.8,28.85,28.8,28.84,67800.0,28.272,28.3211,28.272,28.3113,67800.0
2013-01-09 11:40:00,28.84,28.86,28.83,28.85,43000.0,28.3113,28.3309,28.3014,28.3211,43000.0
2013-01-09 11:50:00,28.84,28.85,28.79,28.82,29800.0,28.3113,28.3211,28.2622,28.2916,29800.0
2013-01-09 12:00:00,28.83,28.86,28.83,28.86,18700.0,28.3014,28.3309,28.3014,28.3309,18700.0
2013-01-09 12:10:00,28.86,28.88,28.85,28.88,40500.0,28.3309,28.3505,28.3211,28.3505,40500.0
2013-01-09 12:20:00,28.88,28.91,28.88,28.9,31300.0,28.3505,28.38,28.3505,28.3702,31300.0
2013-01-09 12:30:00,28.89,28.94,28.88,28.9,56800.0,28.3603,28.4094,28.3505,28.3702,56800.0
2013-01-09 12:40:00,28.91,28.95,28.88,28.9,59500.0,28.38,28.4192,28.3505,28.3702,59500.0
2013-01-09 12:50:00,28.9,28.92,28.89,28.92,27800.0,28.3702,28.3898,28.3603,28.3898,27800.0
2013-01-09 13:00:00,28.92,28.93,28.89,28.9,45000.0,28.3898,28.3996,28.3603,28.3702,45000.0
2013-01-09 13:10:00,28.9,28.91,28.89,28.91,23900.0,28.3702,28.38,28.3603,28.38,23900.0
2013-01-09 13:20:00,28.9,28.91,28.87,28.88,27500.0,28.3702,28.38,28.3407,28.3505,27500.0
2013-01-09 13:30:00,28.88,28.88,28.81,28.85,27000.0,28.3505,28.3505,28.2818,28.3211,27000.0
2013-01-09 13:40:00,28.85,28.86,28.8,28.8,16300.0,28.3211,28.3309,28.272,28.272,16300.0
2013-01-09 13:50:00,28.8,28.81,28.79,28.8,24100.0,28.272,28.2818,28.2622,28.272,24100.0
2013-01-09 14:00:00,28.79,28.8,28.79,28.79,11700.0,28.2622,28.272,28.2622,28.2622,11700.0
2013-01-09 14:10:00,28.8,28.86,28.79,28.82,23200.0,28.272,28.3309,28.2622,28.2916,23200.0
2013-01-09 14:20:00,28.83,28.83,28.8,28.83,20200.0,28.3014,28.3014,28.272,28.3014,20200.0
2013-01-09 14:30:00,28.83,28.84,28.78,28.8,31400.0,28.3014,28.3113,28.2524,28.272,31400.0
2013-01-09 14:40:00,28.79,28.8,28.76,28.77,26900.0,28.2622,28.272,28.2327,28.2425,26900.0
2013-01-09 14:50:00,28.77,28.79,28.76,28.77,101500.0,28.2425,28.2622,28.2327,28.2425,101500.0
2013-01-09 15:00:00,28.77,28.8,28.76,28.78,57900.0,28.2425,28.272,28.2327,28.2524,57900.0
2013-01-09 15:10:00,28.78,28.81,28.78,28.8,66500.0,28.2524,28.2818,28.2524,28.272,66500.0
2013-01-09 15:20:00,28.81,28.84,28.79,28.79,46800.0,28.2818,28.3113,28.2622,28.2622,46800.0
2013-01-09 15:30:00,28.79,28.8,28.77,28.78,34500.0,28.2622,28.272,28.2425,28.2524,34500.0
2013-01-09 15:40:00,28.79,28.8,28.78,28.79,75400.0,28.2622,28.272,28.2524,28.2622,75400.0
2013-01-09 15:50:00,28.79,28.83,28.79,28.83,138400.0,28.2622,28.3014,28.2622,28.3014,138400.0
2013-01-10 09:30:00,28.94,29.07,28.84,29.05,57900.0,28.4094,28.537,28.3113,28.5174,57900.0
2013-01-10 09:40:00,29.04,29.04,28.9,28.95,67100.0,28.5076,28.5076,28.3702,28.4192,67100.0
2013-01-10 09:50:00,28.96,29.02,28.87,29.01,50100.0,28.4291,28.488,28.3407,28.4781,50100.0
2013-01-10 10:00:00,29.0,29.0,28.93,28.98,36900.0,28.4683,28.4683,28.3996,28.4487,36900.0
2013-01-10 10:10:00,28.98,29.02,28.93,28.98,37000.0,28.4487,28.488,28.3996,28.4487,37000.0
2013-01-10 10:20:00,28.98,29.02,28.97,29.0,39400.0,28.4487,28.488,28.4389,28.4683,39400.0
2013-01-10 10:30:00,29.0,29.0,28.89,28.91,53300.0,28.4683,28.4683,28.3603,28.38,53300.0
2013-01-10 10:40:00,28.91,29.01,28.89,28.99,90400.0,28.38,28.4781,28.3603,28.4585,90400.0
2013-01-10 10:50:00,28.99,29.04,28.99,29.0,25400.0,28.4585,28.5076,28.4585,28.4683,25400.0
2013-01-10 11:00:00,29.0,29.03,28.96,29.02,52000.0,28.4683,28.4978,28.4291,28.488,52000.0
2013-01-10 11:10:00,29.01,29.03,28.94,28.94,53100.0,28.4781,28.4978,28.4094,28.4094,53100.0
2013-01-10 11:20:00,28.94,28.95,28.87,28.87,37300.0,28.4094,28.4192,28.3407,28.3407,37300.0
2013-01-10 11:30:00,28.88,28.9,28.86,28.87,24900.0,28.3505,28.3702,28.3309,28.3407,24900.0
2013-01-10 11:40:00,28.87,28.98,28.87,28.98,55600.0,28.3407,28.4487,28.3407,28.4487,55600.0
2013-01-10 11:50:00,28.97,28.97,28.91,28.95,48600.0,28.4389,28.4389,28.38,28.4192,48600.0
2013-01-10 12:00:00,28.95,28.98,28.93,28.94,14900.0,28.4192,28.4487,28.3996,28.4094,14900.0
2013-01-10 12:10:00,28.94,28.98,28.93,28.98,19600.0,28.4094,28.4487,28.3996,28.4487,19600.0
2013-01-10 12:20:00,28.98,29.0,28.95,28.99,19500.0,28.4487,28.4683,28.4192,28.4585,19500.0
2013-01-10 12:30:00,28.98,29.0,28.96,28.99,20600.0,28.4487,28.4683,28.4291,28.4585,20600.0
2013-01-10 12:40:00,28.99,29.01,28.95,28.99,27000.0,28.4585,28.4781,28.4192,28.4585,27000.0
2013-01-10 12:50:00,28.99,29.04,28.97,29.04,40600.0,28.4585,28.5076,28.4389,28.5076,40600.0
2013-01-10 13:00:00,29.03,29.06,29.01,29.04,21200.0,28.4978,28.5272,28.4781,28.5076,21200.0
2013-01-10 13:10:00,29.05,29.05,29.04,29.05,15800.0,28.5174,28.5174,28.5076,28.5174,15800.0
2013-01-10 13:20:00,29.05,29.05,29.04,29.05,18500.0,28.5174,28.5174,28.5076,28.5174,18500.0
2013-01-10 13:30:00,29.05,29.06,29.03,29.04,21900.0,28.5174,28.5272,28.4978,28.5076,21900.0
2013-01-10 13:40:00,29.04,29.05,29.03,29.03,9800.0,28.5076,28.5174,28.4978,28.4978,9800.0
2013-01-10 13:50:00,29.03,29.03,29.0,29.01,23300.0,28.4978,28.4978,28.4683,28.4781,23300.0
2013-01-10 14:00:00,29.01,29.06,29.0,29.06,59800.0,28.4781,28.5272,28.4683,28.5272,59800.0
2013-01-10 14:10:00,29.05,29.07,29.04,29.05,32800.0,28.5174,28.537,28.5076,28.5174,32800.0
2013-01-10 14:20:00,29.04,29.05,29.02,29.03,21100.0,28.5076,28.5174,28.488,28.4978,21100.0
2013-01-10 14:30:00,29.03,29.04,29.02,29.03,19800.0,28.4978,28.5076,28.488,28.4978,19800.0
2013-01-10 14:40:00,29.03,29.08,29.03,29.07,36100.0,28.4978,28.5469,28.4978,28.537,36100.0
2013-01-10 14:50:00,29.07,29.15,29.07,29.13,38100.0,28.537,28.6156,28.537,28.5959,38100.0
2013-01-10 15:00:00,29.13,29.14,29.12,29.12,42600.0,28.5959,28.6058,28.5861,28.5861,42600.0
2013-01-10 15:10:00,29.12,29.12,29.08,29.09,48900.0,28.5861,28.5861,28.5469,28.5567,48900.0
2013-01-10 15:20:00,29.1,29.15,29.07,29.14,36200.0,28.5665,28.6156,28.537,28.6058,36200.0
2013-01-10 15:30:00,29.15,29.21,29.12,29.12,163600.0,28.6156,28.6745,28.5861,28.5861,163600.0
2013-01-10 15:40:00,29.13,29.14,29.08,29.12,142600.0,28.5959,28.6058,28.5469,28.5861,142600.0
2013-01-10 15:50:00,29.12,29.18,29.11,29.18,283300.0,28.5861,28.645,28.5763,28.645,283300.0
2013-01-11 09:30:00,29.1,29.16,29.04,29.11,31600.0,28.5665,28.6254,28.5076,28.5763,31600.0
2013-01-11 09:40:00,29.11,29.18,29.11,29.16,69900.0,28.5763,28.645,28.5763,28.6254,69900.0
2013-01-11 09:50:00,29.15,29.18,29.12,29.17,32800.0,28.6156,28.645,28.5861,28.6352,32800.0
2013-01-11 10:00:00,29.18,29.18,29.09,29.09,50600.0,28.645,28.645,28.5567,28.5567,50600.0
2013-01-11 10:10:00,29.09,29.1,29.07,29.07,27700.0,28.5567,28.5665,28.537,28.537,27700.0
2013-01-11 10:20:00,29.06,29.08,28.97,28.97,52000.0,28.5272,28.5469,28.4389,28.4389,52000.0
2013-01-11 10:30:00,28.97,29.02,28.94,29.02,32500.0,28.4389,28.488,28.4094,28.488,32500.0
2013-01-11 10:40:00,29.03,29.07,29.02,29.07,43400.0,28.4978,28.537,28.488,28.537,43400.0
2013-01-11 10:50:00,29.07,29.08,29.03,29.07,37800.0,28.537,28.5469,28.4978,28.537,37800.0
2013-01-11 11:00:00,29.07,29.08,29.05,29.05,15400.0,28.537,28.5469,28.5174,28.5174,15400.0
2013-01-11 11:10:00,29.05,29.11,29.05,29.1,23500.0,28.5174,28.5763,28.5174,28.5665,23500.0
2013-01-11 11:20:00,29.11,29.11,29.08,29.08,38300.0,28.5763,28.5763,28.5469,28.5469,38300.0
2013-01-11 11:30:00,29.08,29.13,29.07,29.09,50500.0,28.5469,28.5959,28.537,28.5567,50500.0
2013-01-11 11:40:00,29.09,29.12,29.08,29.11,38600.0,28.5567,28.5861,28.5469,28.5763,38600.0
2013-01-11 11:50:00,29.11,29.15,29.1,29.13,15900.0,28.5763,28.6156,28.5665,28.5959,15900.0
2013-01-11 12:00:00,29.12,29.12,29.09,29.12,21100.0,28.5861,28.5861,28.5567,28.5861,21100.0
2013-01-11 12:10:00,29.13,29.15,29.09,29.12,16100.0,28.5959,28.6156,28.5567,28.5861,16100.0
2013-01-11 12:20:00,29.11,29.11,29.03,29.03,13900.0,28.5763,28.5763,28.4978,28.4978,13900.0
2013-01-11 12:30:00,29.03,29.04,29.0,29.0,67300.0,28.4978,28.5076,28.4683,28.4683,67300.0
2013-01-11 12:40:00,29.0,29.04,29.0,29.03,18600.0,28.4683,28.5076,28.4683,28.4978,18600.0
2013-01-11 12:50:00,29.03,29.08,29.03,29.07,20900.0,28.4978,28.5469,28.4978,28.537,20900.0
2013-01-11 13:00:00,29.06,29.07,29.05,29.06,17300.0,28.5272,28.537,28.5174,28.5272,17300.0
2013-01-11 13:10:00,29.05,29.05,29.02,29.02,13000.0,28.5174,28.5174,28.488,28.488,13000.0
2013-01-11 13:20:00,29.03,29.04,29.0,29.0,9500.0,28.4978,28.5076,28.4683,28.4683,9500.0
2013-01-11 13:30:00,29.0,29.03,28.99,29.0,26000.0,28.4683,28.4978,28.4585,28.4683,26000.0
2013-01-11 13:40:00,29.0,29.02,28.99,29.0,40900.0,28.4683,28.488,28.4585,28.4683,40900.0
2013-01-11 13:50:00,29.0,29.03,29.0,29.0,13900.0,28.4683,28.4978,28.4683,28.4683,13900.0
2013-01-11 14:00:00,29.01,29.06,29.0,29.01,135200.0,28.4781,28.5272,28.4683,28.4781,135200.0
2013-01-11 14:10:00,29.01,29.05,29.0,29.03,27400.0,28.4781,28.5174,28.4683,28.4978,27400.0
2013-01-11 14:20:00,29.02,29.03,29.01,29.03,19100.0,28.488,28.4978,28.4781,28.4978,19100.0
2013-01-11 14:30:00,29.02,29.06,29.01,29.02,18200.0,28.488,28.5272,28.4781,28.488,18200.0
2013-01-11 14:40:00,29.02,29.03,28.99,29.0,18400.0,28.488,28.4978,28.4585,28.4683,18400.0
2013-01-11 14:50:00,29.0,29.03,29.0,29.0,29900.0,28.4683,28.4978,28.4683,28.4683,29900.0
2013-01-11 15:00:00,29.0,29.01,28.97,28.98,28200.0,28.4683,28.4781,28.4389,28.4487,28200.0
2013-01-11 15:10:00,28.99,28.99,28.96,28.97,32100.0,28.4585,28.4585,28.4291,28.4389,32100.0
2013-01-11 15:20:00,28.98,29.0,28.97,28.98,32500.0,28.4487,28.4683,28.4389,28.4487,32500.0
2013-01-11 15:30:00,28.98,29.03,28.98,29.01,38300.0,28.4487,28.4978,28.4487,28.4781,38300.0
2013-01-11 15:40:00,29.02,29.04,28.99,29.0,82100.0,28.488,28.5076,28.4585,28.4683,82100.0
2013-01-11 15:50:00,29.01,29.03,29.0,29.02,117300.0,28.4781,28.4978,28.4683,28.488,117300.0
2013-01-14 09:30:00,28.85,29.13,28.85,28.93,34200.0,28.3211,28.5959,28.3211,28.3996,34200.0
2013-01-14 09:40:00,28.93,28.96,28.82,28.86,34500.0,28.3996,28.4291,28.2916,28.3309,34500.0
2013-01-14 09:50:00,28.86,28.89,28.65,28.7,103500.0,28.3309,28.3603,28.1247,28.1738,103500.0
2013-01-14 10:00:00,28.69,28.74,28.55,28.55,68300.0,28.164,28.2131,28.0266,28.0266,68300.0
2013-01-14 10:10:00,28.54,28.61,28.53,28.61,46400.0,28.0168,28.0855,28.0069,28.0855,46400.0
2013-01-14 10:20:00,28.6,28.65,28.55,28.55,48100.0,28.0757,28.1247,28.0266,28.0266,48100.0
2013-01-14 10:30:00,28.55,28.62,28.55,28.6,26900.0,28.0266,28.0953,28.0266,28.0757,26900.0
2013-01-14 10:40:00,28.61,28.61,28.58,28.59,30200.0,28.0855,28.0855,28.056,28.0658,30200.0
2013-01-14 10:50:00,28.6,28.6,28.59,28.59,9800.0,28.0757,28.0757,28.0658,28.0658,9800.0
2013-01-14 11:00:00,28.6,28.6,28.56,28.56,35400.0,28.0757,28.0757,28.0364,28.0364,35400.0
2013-01-14 11:10:00,28.56,28.59,28.55,28.57,13900.0,28.0364,28.0658,28.0266,28.0462,13900.0
2013-01-14 11:20:00,28.57,28.59,28.56,28.58,44600.0,28.0462,28.0658,28.0364,28.056,44600.0
2013-01-14 11:30:00,28.59,28.6,28.58,28.58,19700.0,28.0658,28.0757,28.056,28.056,19700.0
2013-01-14 11:40:00,28.57,28.58,28.53,28.58,71900.0,28.0462,28.056,28.0069,28.056,71900.0
2013-01-14 11:50:00,28.58,28.59,28.56,28.59,16500.0,28.056,28.0658,28.0364,28.0658,16500.0
2013-01-14 12:00:00,28.6,28.61,28.59,28.59,19700.0,28.0757,28.0855,28.0658,28.0658,19700.0
2013-01-14 12:10:00,28.6,28.63,28.59,28.6,29700.0,28.0757,28.1051,28.0658,28.0757,29700.0
2013-01-14 12:20:00,28.6,28.61,28.57,28.59,11900.0,28.0757,28.0855,28.0462,28.0658,11900.0
2013-01-14 12:30:00,28.58,28.6,28.56,28.59,26200.0,28.056,28.0757,28.0364,28.0658,26200.0
2013-01-14 12:40:00,28.59,28.62,28.59,28.61,14800.0,28.0658,28.0953,28.0658,28.0855,14800.0
2013-01-14 12:50:00,28.61,28.63,28.61,28.61,11700.0,28.0855,28.1051,28.0855,28.0855,11700.0
2013-01-14 13:00:00,28.61,28.61,28.59,28.6,18200.0,28.0855,28.0855,28.0658,28.0757,18200.0
2013-01-14 13:10:00,28.6,28.61,28.59,28.61,22000.0,28.0757,28.0855,28.0658,28.0855,22000.0
2013-01-14 13:20:00,28.6,28.61,28.59,28.59,11000.0,28.0757,28.0855,28.0658,28.0658,11000.0
2013-01-14 13:30:00,28.6,28.61,28.59,28.59,71800.0,28.0757,28.0855,28.0658,28.0658,71800.0
2013-01-14 13:40:00,28.59,28.6,28.58,28.58,13900.0,28.0658,28.0757,28.056,28.056,13900.0
2013-01-14 13:50:00,28.58,28.6,28.57,28.58,40500.0,28.056,28.0757,28.0462,28.056,40500.0
2013-01-14 14:00:00,28.58,28.68,28.57,28.64,79200.0,28.056,28.1542,28.0462,28.1149,79200.0
2013-01-14 14:10:00,28.64,28.65,28.61,28.61,80500.0,28.1149,28.1247,28.0855,28.0855,80500.0
2013-01-14 14:20:00,28.61,28.62,28.6,28.6,34200.0,28.0855,28.0953,28.0757,28.0757,34200.0
2013-01-14 14:30:00,28.6,28.62,28.55,28.55,64200.0,28.0757,28.0953,28.0266,28.0266,64200.0
2013-01-14 14:40:00,28.54,28.59,28.53,28.59,49300.0,28.0168,28.0658,28.0069,28.0658,49300.0
2013-01-14 14:50:00,28.59,28.6,28.57,28.59,24900.0,28.0658,28.0757,28.0462,28.0658,24900.0
2013-01-14 15:00:00,28.59,28.63,28.59,28.61,54400.0,28.0658,28.1051,28.0658,28.0855,54400.0
2013-01-14 15:10:00,28.6,28.61,28.59,28.6,64400.0,28.0757,28.0855,28.0658,28.0757,64400.0
2013-01-14 15:20:00,28.61,28.61,28.54,28.55,55900.0,28.0855,28.0855,28.0168,28.0266,55900.0
2013-01-14 15:30:00,28.54,28.65,28.54,28.65,84200.0,28.0168,28.1247,28.0168,28.1247,84200.0
2013-01-14 15:40:00,28.64,28.65,28.6,28.62,68900.0,28.1149,28.1247,28.0757,28.0953,68900.0
2013-01-14 15:50:00,28.63,28.65,28.6,28.65,116500.0,28.1051,28.1247,28.0757,28.1247,116500.0
2013-01-15 09:30:00,28.45,28.51,28.39,28.41,84200.0,27.9284,27.9873,27.8695,27.8891,84200.0
2013-01-15 09:40:00,28.41,28.51,28.41,28.45,55200.0,27.8891,27.9873,27.8891,27.9284,55200.0
2013-01-15 09:50:00,28.44,28.49,28.44,28.46,32400.0,27.9186,27.9677,27.9186,27.9382,32400.0
2013-01-15 10:00:00,28.46,28.51,28.45,28.49,34100.0,27.9382,27.9873,27.9284,27.9677,34100.0
2013-01-15 10:10:00,28.49,28.55,28.48,28.48,15100.0,27.9677,28.0266,27.9579,27.9579,15100.0
2013-01-15 10:20:00,28.48,28.53,28.47,28.51,18700.0,27.9579,28.0069,27.948,27.9873,18700.0
2013-01-15 10:30:00,28.52,28.57,28.52,28.57,15100.0,27.9971,28.0462,27.9971,28.0462,15100.0
2013-01-15 10:40:00,28.57,28.61,28.55,28.55,16800.0,28.0462,28.0855,28.0266,28.0266,16800.0
2013-01-15 10:50:00,28.55,28.68,28.55,28.68,33400.0,28.0266,28.1542,28.0266,28.1542,33400.0
2013-01-15 11:00:00,28.68,28.68,28.61,28.64,17300.0,28.1542,28.1542,28.0855,28.1149,17300.0
2013-01-15 11:10:00,28.64,28.64,28.61,28.61,5800.0,28.1149,28.1149,28.0855,28.0855,5800.0
2013-01-15 11:20:00,28.62,28.65,28.61,28.61,15900.0,28.0953,28.1247,28.0855,28.0855,15900.0
2013-01-15 11:30:00,28.62,28.63,28.57,28.58,30400.0,28.0953,28.1051,28.0462,28.056,30400.0
2013-01-15 11:40:00,28.58,28.58,28.54,28.58,15200.0,28.056,28.056,28.0168,28.056,15200.0
2013-01-15 11:50:00,28.57,28.64,28.57,28.63,28300.0,28.0462,28.1149,28.0462,28.1051,28300.0
2013-01-15 12:00:00,28.63,28.65,28.59,28.61,15700.0,28.1051,28.1247,28.0658,28.0855,15700.0
2013-01-15 12:10:00,28.61,28.7,28.61,28.66,29200.0,28.0855,28.1738,28.0855,28.1346,29200.0
2013-01-15 12:20:00,28.66,28.67,28.62,28.65,11400.0,28.1346,28.1444,28.0953,28.1247,11400.0
2013-01-15 12:30:00,28.65,28.7,28.65,28.69,9200.0,28.1247,28.1738,28.1247,28.164,9200.0
2013-01-15 12:40:00,28.69,28.72,28.69,28.7,14300.0,28.164,28.1935,28.164,28.1738,14300.0
2013-01-15 12:50:00,28.71,28.78,28.71,28.78,38200.0,28.1836,28.2524,28.1836,28.2524,38200.0
2013-01-15 13:00:00,28.78,28.78,28.75,28.76,16800.0,28.2524,28.2524,28.2229,28.2327,16800.0
2013-01-15 13:10:00,28.76,28.79,28.74,28.78,12600.0,28.2327,28.2622,28.2131,28.2524,12600.0
2013-01-15 13:20:00,28.79,28.79,28.76,28.78,13400.0,28.2622,28.2622,28.2327,28.2524,13400.0
2013-01-15 13:30:00,28.78,28.79,28.76,28.78,17800.0,28.2524,28.2622,28.2327,28.2524,17800.0
2013-01-15 13:40:00,28.78,28.8,28.76,28.77,11300.0,28.2524,28.272,28.2327,28.2425,11300.0
2013-01-15 13:50:00,28.77,28.78,28.72,28.72,19800.0,28.2425,28.2524,28.1935,28.1935,19800.0
2013-01-15 14:00:00,28.73,28.77,28.73,28.77,32700.0,28.2033,28.2425,28.2033,28.2425,32700.0
2013-01-15 14:10:00,28.78,28.8,28.74,28.76,29400.0,28.2524,28.272,28.2131,28.2327,29400.0
2013-01-15 14:20:00,28.75,28.75,28.72,28.73,30300.0,28.2229,28.2229,28.1935,28.2033,30300.0
2013-01-15 14:30:00,28.74,28.76,28.73,28.73,38900.0,28.2131,28.2327,28.2033,28.2033,38900.0
2013-01-15 14:40:00,28.74,28.74,28.72,28.72,48900.0,28.2131,28.2131,28.1935,28.1935,48900.0
2013-01-15 14:50:00,28.72,28.76,28.71,28.76,43800.0,28.1935,28.2327,28.1836,28.2327,43800.0
2013-01-15 15:00:00,28.76,28.79,28.75,28.77,21400.0,28.2327,28.2622,28.2229,28.2425,21400.0
2013-01-15 15:10:00,28.78,28.82,28.76,28.79,25900.0,28.2524,28.2916,28.2327,28.2622,25900.0
2013-01-15 15:20:00,28.8,28.84,28.79,28.81,34500.0,28.272,28.3113,28.2622,28.2818,34500.0
2013-01-15 15:30:00,28.82,28.86,28.81,28.83,48800.0,28.2916,28.3309,28.2818,28.3014,48800.0
2013-01-15 15:40:00,28.83,28.88,28.82,28.84,40000.0,28.3014,28.3505,28.2916,28.3113,40000.0
2013-01-15 15:50:00,28.84,28.88,28.83,28.87,76300.0,28.3113,28.3505,28.3014,28.3407,76300.0
2013-01-16 09:30:00,28.8,28.8,28.37,28.39,65700.0,28.272,28.272,27.8499,27.8695,65700.0
2013-01-16 09:40:00,28.41,28.53,28.29,28.29,84800.0,27.8891,28.0069,27.7713,27.7713,84800.0
2013-01-16 09:50:00,28.3,28.39,28.24,28.3,130600.0,27.7812,27.8695,27.7223,27.7812,130600.0
2013-01-16 10:00:00,28.31,28.36,28.29,28.33,59500.0,27.791,27.8401,27.7713,27.8106,59500.0
2013-01-16 10:10:00,28.33,28.41,28.31,28.39,50300.0,27.8106,27.8891,27.791,27.8695,50300.0
2013-01-16 10:20:00,28.4,28.49,28.39,28.49,21700.0,27.8793,27.9677,27.8695,27.9677,21700.0
2013-01-16 10:30:00,28.49,28.52,28.47,28.47,30700.0,27.9677,27.9971,27.948,27.948,30700.0
2013-01-16 10:40:00,28.48,28.51,28.45,28.51,48800.0,27.9579,27.9873,27.9284,27.9873,48800.0
2013-01-16 10:50:00,28.52,28.53,28.46,28.46,19400.0,27.9971,28.0069,27.9382,27.9382,19400.0
2013-01-16 11:00:00,28.46,28.54,28.46,28.53,19800.0,27.9382,28.0168,27.9382,28.0069,19800.0
2013-01-16 11:10:00,28.54,28.57,28.51,28.53,20400.0,28.0168,28.0462,27.9873,28.0069,20400.0
2013-01-16 11:20:00,28.53,28.55,28.51,28.51,23000.0,28.0069,28.0266,27.9873,27.9873,23000.0
2013-01-16 11:30:00,28.51,28.56,28.5,28.5,19300.0,27.9873,28.0364,27.9775,27.9775,19300.0
2013-01-16 11:40:00,28.5,28.5,28.48,28.5,13700.0,27.9775,27.9775,27.9579,27.9775,13700.0
2013-01-16 11:50:00,28.5,28.52,28.49,28.51,22100.0,27.9775,27.9971,27.9677,27.9873,22100.0
2013-01-16 12:00:00,28.5,28.53,28.5,28.53,9900.0,27.9775,28.0069,27.9775,28.0069,9900.0
2013-01-16 12:10:00,28.54,28.54,28.5,28.5,7000.0,28.0168,28.0168,27.9775,27.9775,7000.0
2013-01-16 12:20:00,28.5,28.55,28.48,28.5,41400.0,27.9775,28.0266,27.9579,27.9775,41400.0
2013-01-16 12:30:00,28.5,28.52,28.49,28.51,19200.0,27.9775,27.9971,27.9677,27.9873,19200.0
2013-01-16 12:40:00,28.52,28.52,28.48,28.5,10200.0,27.9971,27.9971,27.9579,27.9775,10200.0
2013-01-16 12:50:00,28.51,28.52,28.5,28.52,7100.0,27.9873,27.9971,27.9775,27.9971,7100.0
2013-01-16 13:00:00,28.52,28.54,28.49,28.54,23300.0,27.9971,28.0168,27.9677,28.0168,23300.0
2013-01-16 13:10:00,28.55,28.58,28.55,28.57,14400.0,28.0266,28.056,28.0266,28.0462,14400.0
2013-01-16 13:20:00,28.56,28.58,28.53,28.57,12900.0,28.0364,28.056,28.0069,28.0462,12900.0
2013-01-16 13:30:00,28.57,28.6,28.54,28.58,13500.0,28.0462,28.0757,28.0168,28.056,13500.0
2013-01-16 13:40:00,28.59,28.63,28.59,28.6,15200.0,28.0658,28.1051,28.0658,28.0757,15200.0
2013-01-16 13:50:00,28.62,28.62,28.59,28.61,19000.0,28.0953,28.0953,28.0658,28.0855,19000.0
2013-01-16 14:00:00,28.61,28.64,28.58,28.59,17400.0,28.0855,28.1149,28.056,28.0658,17400.0
2013-01-16 14:10:00,28.59,28.6,28.58,28.58,33300.0,28.0658,28.0757,28.056,28.056,33300.0
2013-01-16 14:20:00,28.58,28.58,28.54,28.54,18600.0,28.056,28.056,28.0168,28.0168,18600.0
2013-01-16 14:30:00,28.55,28.57,28.52,28.52,20800.0,28.0266,28.0462,27.9971,27.9971,20800.0
2013-01-16 14:40:00,28.53,28.54,28.52,28.53,10700.0,28.0069,28.0168,27.9971,28.0069,10700.0
2013-01-16 14:50:00,28.53,28.54,28.52,28.52,24400.0,28.0069,28.0168,27.9971,27.9971,24400.0
2013-01-16 15:00:00,28.52,28.54,28.52,28.53,28600.0,27.9971,28.0168,27.9971,28.0069,28600.0
2013-01-16 15:10:00,28.53,28.54,28.52,28.53,10200.0,28.0069,28.0168,27.9971,28.0069,10200.0
2013-01-16 15:20:00,28.52,28.53,28.5,28.5,33800.0,27.9971,28.0069,27.9775,27.9775,33800.0
2013-01-16 15:30:00,28.51,28.54,28.5,28.53,65900.0,27.9873,28.0168,27.9775,28.0069,65900.0
2013-01-16 15:40:00,28.53,28.55,28.51,28.54,59800.0,28.0069,28.0266,27.9873,28.0168,59800.0
2013-01-16 15:50:00,28.54,28.58,28.54,28.58,108200.0,28.0168,28.056,28.0168,28.056,108200.0
2013-01-17 09:30:00,28.67,28.78,28.62,28.71,33200.0,28.1444,28.2524,28.0953,28.1836,33200.0
2013-01-17 09:40:00,28.71,28.71,28.67,28.68,7300.0,28.1836,28.1836,28.1444,28.1542,7300.0
2013-01-17 09:50:00,28.68,28.68,28.58,28.59,37300.0,28.1542,28.1542,28.056,28.0658,37300.0
2013-01-17 10:00:00,28.58,28.65,28.55,28.64,41800.0,28.056,28.1247,28.0266,28.1149,41800.0
2013-01-17 10:10:00,28.64,28.68,28.61,28.65,26600.0,28.1149,28.1542,28.0855,28.1247,26600.0
2013-01-17 10:20:00,28.65,28.65,28.62,28.63,17100.0,28.1247,28.1247,28.0953,28.1051,17100.0
2013-01-17 10:30:00,28.63,28.63,28.6,28.62,30000.0,28.1051,28.1051,28.0757,28.0953,30000.0
2013-01-17 10:40:00,28.61,28.63,28.57,28.58,17800.0,28.0855,28.1051,28.0462,28.056,17800.0
2013-01-17 10:50:00,28.57,28.59,28.5,28.54,65100.0,28.0462,28.0658,27.9775,28.0168,65100.0
2013-01-17 11:00:00,28.54,28.57,28.48,28.5,113000.0,28.0168,28.0462,27.9579,27.9775,113000.0
2013-01-17 11:10:00,28.5,28.55,28.47,28.54,48000.0,27.9775,28.0266,27.948,28.0168,48000.0
2013-01-17 11:20:00,28.55,28.55,28.5,28.52,110700.0,28.0266,28.0266,27.9775,27.9971,110700.0
2013-01-17 11:30:00,28.53,28.66,28.53,28.61,86600.0,28.0069,28.1346,28.0069,28.0855,86600.0
2013-01-17 11:40:00,28.62,28.65,28.59,28.61,46800.0,28.0953,28.1247,28.0658,28.0855,46800.0
2013-01-17 11:50:00,28.62,28.62,28.57,28.57,18300.0,28.0953,28.0953,28.0462,28.0462,18300.0
2013-01-17 12:00:00,28.58,28.6,28.57,28.58,9600.0,28.056,28.0757,28.0462,28.056,9600.0
2013-01-17 12:10:00,28.59,28.6,28.57,28.59,19900.0,28.0658,28.0757,28.0462,28.0658,19900.0
2013-01-17 12:20:00,28.6,28.63,28.59,28.62,24800.0,28.0757,28.1051,28.0658,28.0953,24800.0
2013-01-17 12:30:00,28.63,28.63,28.6,28.6,27200.0,28.1051,28.1051,28.0757,28.0757,27200.0
2013-01-17 12:40:00,28.61,28.62,28.58,28.6,14800.0,28.0855,28.0953,28.056,28.0757,14800.0
2013-01-17 12:50:00,28.59,28.59,28.55,28.56,14900.0,28.0658,28.0658,28.0266,28.0364,14900.0
2013-01-17 13:00:00,28.55,28.59,28.54,28.55,25200.0,28.0266,28.0658,28.0168,28.0266,25200.0
2013-01-17 13:10:00,28.55,28.55,28.53,28.53,19900.0,28.0266,28.0266,28.0069,28.0069,19900.0
2013-01-17 13:20:00,28.53,28.53,28.52,28.52,9400.0,28.0069,28.0069,27.9971,27.9971,9400.0
2013-01-17 13:30:00,28.53,28.53,28.48,28.5,62600.0,28.0069,28.0069,27.9579,27.9775,62600.0
2013-01-17 13:40:00,28.51,28.53,28.51,28.53,26200.0,27.9873,28.0069,27.9873,28.0069,26200.0
2013-01-17 13:50:00,28.54,28.56,28.53,28.56,30600.0,28.0168,28.0364,28.0069,28.0364,30600.0
2013-01-17 14:00:00,28.55,28.57,28.55,28.56,19700.0,28.0266,28.0462,28.0266,28.0364,19700.0
2013-01-17 14:10:00,28.57,28.59,28.56,28.57,26900.0,28.0462,28.0658,28.0364,28.0462,26900.0
2013-01-17 14:20:00,28.57,28.57,28.56,28.56,81600.0,28.0462,28.0462,28.0364,28.0364,81600.0
2013-01-17 14:30:00,28.57,28.57,28.56,28.57,40500.0,28.0462,28.0462,28.0364,28.0462,40500.0
2013-01-17 14:40:00,28.57,28.58,28.55,28.57,39100.0,28.0462,28.056,28.0266,28.0462,39100.0
2013-01-17 14:50:00,28.57,28.58,28.56,28.58,22300.0,28.0462,28.056,28.0364,28.056,22300.0
2013-01-17 15:00:00,28.59,28.62,28.57,28.6,28800.0,28.0658,28.0953,28.0462,28.0757,28800.0
2013-01-17 15:10:00,28.61,28.65,28.61,28.61,29600.0,28.0855,28.1247,28.0855,28.0855,29600.0
2013-01-17 15:20:00,28.61,28.62,28.55,28.57,143600.0,28.0855,28.0953,28.0266,28.0462,143600.0
2013-01-17 15:30:00,28.57,28.59,28.56,28.59,77600.0,28.0462,28.0658,28.0364,28.0658,77600.0
2013-01-17 15:40:00,28.59,28.61,28.58,28.61,37200.0,28.0658,28.0855,28.056,28.0855,37200.0
2013-01-17 15:50:00,28.6,28.63,28.6,28.61,104300.0,28.0757,28.1051,28.0757,28.0855,104300.0
2013-01-18 09:30:00,28.7,28.76,28.56,28.56,248000.0,28.1738,28.2327,28.0364,28.0364,248000.0
2013-01-18 09:40:00,28.55,28.65,28.53,28.55,9000.0,28.0266,28.1247,28.0069,28.0266,9000.0
2013-01-18 09:50:00,28.61,28.63,28.55,28.61,9300.0,28.0855,28.1051,28.0266,28.0855,9300.0
2013-01-18 10:00:00,28.61,28.62,28.56,28.6,12700.0,28.0855,28.0953,28.0364,28.0757,12700.0
2013-01-18 10:10:00,28.6,28.61,28.58,28.59,10400.0,28.0757,28.0855,28.056,28.0658,10400.0
2013-01-18 10:20:00,28.59,28.59,28.53,28.54,15800.0,28.0658,28.0658,28.0069,28.0168,15800.0
2013-01-18 10:30:00,28.53,28.53,28.48,28.49,14100.0,28.0069,28.0069,27.9579,27.9677,14100.0
2013-01-18 10:40:00,28.49,28.5,28.46,28.48,16400.0,27.9677,27.9775,27.9382,27.9579,16400.0
2013-01-18 10:50:00,28.49,28.51,28.46,28.47,12600.0,27.9677,27.9873,27.9382,27.948,12600.0
2013-01-18 11:00:00,28.47,28.48,28.44,28.47,39300.0,27.948,27.9579,27.9186,27.948,39300.0
2013-01-18 11:10:00,28.47,28.5,28.45,28.5,37600.0,27.948,27.9775,27.9284,27.9775,37600.0
2013-01-18 11:20:00,28.5,28.51,28.48,28.5,37300.0,27.9775,27.9873,27.9579,27.9775,37300.0
2013-01-18 11:30:00,28.5,28.51,28.47,28.5,27400.0,27.9775,27.9873,27.948,27.9775,27400.0
2013-01-18 11:40:00,28.5,28.51,28.48,28.5,21000.0,27.9775,27.9873,27.9579,27.9775,21000.0
2013-01-18 11:50:00,28.5,28.54,28.5,28.5,23900.0,27.9775,28.0168,27.9775,27.9775,23900.0
2013-01-18 12:00:00,28.51,28.53,28.5,28.52,12300.0,27.9873,28.0069,27.9775,27.9971,12300.0
2013-01-18 12:10:00,28.52,28.54,28.49,28.53,20800.0,27.9971,28.0168,27.9677,28.0069,20800.0
2013-01-18 12:20:00,28.54,28.55,28.52,28.53,14300.0,28.0168,28.0266,27.9971,28.0069,14300.0
2013-01-18 12:30:00,28.53,28.55,28.52,28.53,9400.0,28.0069,28.0266,27.9971,28.0069,9400.0
2013-01-18 12:40:00,28.53,28.56,28.53,28.55,9300.0,28.0069,28.0364,28.0069,28.0266,9300.0
2013-01-18 12:50:00,28.56,28.62,28.56,28.62,21500.0,28.0364,28.0953,28.0364,28.0953,21500.0
2013-01-18 13:00:00,28.62,28.66,28.61,28.65,14100.0,28.0953,28.1346,28.0855,28.1247,14100.0
2013-01-18 13:10:00,28.65,28.7,28.65,28.7,18900.0,28.1247,28.1738,28.1247,28.1738,18900.0
2013-01-18 13:20:00,28.7,28.72,28.69,28.72,19500.0,28.1738,28.1935,28.164,28.1935,19500.0
2013-01-18 13:30:00,28.72,28.74,28.71,28.74,17500.0,28.1935,28.2131,28.1836,28.2131,17500.0
2013-01-18 13:40:00,28.74,28.78,28.74,28.75,18700.0,28.2131,28.2524,28.2131,28.2229,18700.0
2013-01-18 13:50:00,28.75,28.75,28.71,28.71,5400.0,28.2229,28.2229,28.1836,28.1836,5400.0
2013-01-18 14:00:00,28.71,28.74,28.71,28.73,22900.0,28.1836,28.2131,28.1836,28.2033,22900.0
2013-01-18 14:10:00,28.73,28.73,28.69,28.7,32200.0,28.2033,28.2033,28.164,28.1738,32200.0
2013-01-18 14:20:00,28.7,28.71,28.69,28.7,7400.0,28.1738,28.1836,28.164,28.1738,7400.0
2013-01-18 14:30:00,28.7,28.71,28.69,28.7,19500.0,28.1738,28.1836,28.164,28.1738,19500.0
2013-01-18 14:40:00,28.71,28.72,28.69,28.71,9000.0,28.1836,28.1935,28.164,28.1836,9000.0
2013-01-18 14:50:00,28.7,28.73,28.7,28.73,18700.0,28.1738,28.2033,28.1738,28.2033,18700.0
2013-01-18 15:00:00,28.73,28.73,28.7,28.71,20400.0,28.2033,28.2033,28.1738,28.1836,20400.0
2013-01-18 15:10:00,28.7,28.73,28.7,28.73,14400.0,28.1738,28.2033,28.1738,28.2033,14400.0
2013-01-18 15:20:00,28.72,28.73,28.7,28.71,21200.0,28.1935,28.2033,28.1738,28.1836,21200.0
2013-01-18 15:30:00,28.72,28.79,28.71,28.78,53500.0,28.1935,28.2622,28.1836,28.2524,53500.0
2013-01-18 15:40:00,28.78,28.79,28.75,28.79,36600.0,28.2524,28.2622,28.2229,28.2622,36600.0
2013-01-18 15:50:00,28.79,28.83,28.78,28.82,114600.0,28.2622,28.3014,28.2524,28.2916,114600.0
2013-01-22 09:30:00,28.76,28.84,28.76,28.84,38900.0,28.2327,28.3113,28.2327,28.3113,38900.0
2013-01-22 09:40:00,28.84,28.89,28.81,28.89,35400.0,28.3113,28.3603,28.2818,28.3603,35400.0
2013-01-22 09:50:00,28.89,28.97,28.83,28.96,44400.0,28.3603,28.4389,28.3014,28.4291,44400.0
2013-01-22 10:00:00,28.96,29.0,28.93,28.99,42000.0,28.4291,28.4683,28.3996,28.4585,42000.0
2013-01-22 10:10:00,28.99,29.01,28.98,29.0,34100.0,28.4585,28.4781,28.4487,28.4683,34100.0
2013-01-22 10:20:00,29.0,29.02,28.98,28.98,38700.0,28.4683,28.488,28.4487,28.4487,38700.0
2013-01-22 10:30:00,28.99,29.11,28.98,29.1,81600.0,28.4585,28.5763,28.4487,28.5665,81600.0
2013-01-22 10:40:00,29.11,29.19,29.09,29.16,54100.0,28.5763,28.6548,28.5567,28.6254,54100.0
2013-01-22 10:50:00,29.16,29.17,29.14,29.15,30900.0,28.6254,28.6352,28.6058,28.6156,30900.0
2013-01-22 11:00:00,29.15,29.17,29.15,29.16,34200.0,28.6156,28.6352,28.6156,28.6254,34200.0
2013-01-22 11:10:00,29.17,29.17,29.13,29.15,44500.0,28.6352,28.6352,28.5959,28.6156,44500.0
2013-01-22 11:20:00,29.15,29.19,29.15,29.18,45700.0,28.6156,28.6548,28.6156,28.645,45700.0
2013-01-22 11:30:00,29.18,29.21,29.18,29.2,46900.0,28.645,28.6745,28.645,28.6647,46900.0
2013-01-22 11:40:00,29.2,29.32,29.19,29.31,113400.0,28.6647,28.7825,28.6548,28.7726,113400.0
2013-01-22 11:50:00,29.3,29.31,29.17,29.23,91800.0,28.7628,28.7726,28.6352,28.6941,91800.0
2013-01-22 12:00:00,29.23,29.28,29.22,29.26,31600.0,28.6941,28.7432,28.6843,28.7236,31600.0
2013-01-22 12:10:00,29.26,29.34,29.25,29.34,43100.0,28.7236,28.8021,28.7137,28.8021,43100.0
2013-01-22 12:20:00,29.34,29.46,29.33,29.42,155400.0,28.8021,28.9199,28.7923,28.8806,155400.0
2013-01-22 12:30:00,29.42,29.45,29.39,29.4,76800.0,28.8806,28.9101,28.8512,28.861,76800.0
2013-01-22 12:40:00,29.4,29.42,29.39,29.41,41800.0,28.861,28.8806,28.8512,28.8708,41800.0
2013-01-22 12:50:00,29.41,29.51,29.4,29.5,64900.0,28.8708,28.969,28.861,28.9592,64900.0
2013-01-22 13:00:00,29.5,29.6,29.5,29.59,103700.0,28.9592,29.0573,28.9592,29.0475,103700.0
2013-01-22 13:10:00,29.61,29.65,29.59,29.65,54500.0,29.0671,29.1064,29.0475,29.1064,54500.0
2013-01-22 13:20:00,29.65,29.67,29.61,29.63,61100.0,29.1064,29.126,29.0671,29.0868,61100.0
2013-01-22 13:30:00,29.62,29.63,29.6,29.6,51400.0,29.077,29.0868,29.0573,29.0573,51400.0
2013-01-22 13:40:00,29.6,29.62,29.6,29.61,24100.0,29.0573,29.077,29.0573,29.0671,24100.0
2013-01-22 13:50:00,29.61,29.62,29.6,29.62,68500.0,29.0671,29.077,29.0573,29.077,68500.0
2013-01-22 14:00:00,29.62,29.62,29.6,29.62,38100.0,29.077,29.077,29.0573,29.077,38100.0
2013-01-22 14:10:00,29.61,29.63,29.61,29.62,26400.0,29.0671,29.0868,29.0671,29.077,26400.0
2013-01-22 14:20:00,29.62,29.63,29.61,29.62,29100.0,29.077,29.0868,29.0671,29.077,29100.0
2013-01-22 14:30:00,29.62,29.63,29.61,29.62,25700.0,29.077,29.0868,29.0671,29.077,25700.0
2013-01-22 14:40:00,29.63,29.65,29.6,29.6,72700.0,29.0868,29.1064,29.0573,29.0573,72700.0
2013-01-22 14:50:00,29.6,29.61,29.56,29.58,46900.0,29.0573,29.0671,29.0181,29.0377,46900.0
2013-01-22 15:00:00,29.58,29.59,29.53,29.53,40400.0,29.0377,29.0475,28.9886,28.9886,40400.0
2013-01-22 15:10:00,29.53,29.56,29.52,29.56,62100.0,28.9886,29.0181,28.9788,29.0181,62100.0
2013-01-22 15:20:00,29.55,29.57,29.54,29.56,54200.0,29.0082,29.0279,28.9984,29.0181,54200.0
2013-01-22 15:30:00,29.56,29.56,29.51,29.51,78600.0,29.0181,29.0181,28.969,28.969,78600.0
2013-01-22 15:40:00,29.51,29.52,29.46,29.46,123100.0,28.969,28.9788,28.9199,28.9199,123100.0
2013-01-22 15:50:00,29.47,29.48,29.43,29.44,208700.0,28.9297,28.9395,28.8904,28.9003,208700.0
2013-01-23 09:30:00,29.42,29.42,29.31,29.31,72400.0,28.8806,28.8806,28.7726,28.7726,72400.0
2013-01-23 09:40:00,29.33,29.33,29.26,29.32,24200.0,28.7923,28.7923,28.7236,28.7825,24200.0
2013-01-23 09:50:00,29.34,29.36,29.31,29.35,26700.0,28.8021,28.8217,28.7726,28.8119,26700.0
2013-01-23 10:00:00,29.35,29.35,29.25,29.26,39600.0,28.8119,28.8119,28.7137,28.7236,39600.0
2013-01-23 10:10:00,29.25,29.32,29.17,29.18,46900.0,28.7137,28.7825,28.6352,28.645,46900.0
2013-01-23 10:20:00,29.18,29.18,29.07,29.07,71100.0,28.645,28.645,28.537,28.537,71100.0
2013-01-23 10:30:00,29.06,29.08,29.01,29.08,49000.0,28.5272,28.5469,28.4781,28.5469,49000.0
2013-01-23 10:40:00,29.07,29.16,29.07,29.15,56100.0,28.537,28.6254,28.537,28.6156,56100.0
2013-01-23 10:50:00,29.16,29.19,29.15,29.18,19900.0,28.6254,28.6548,28.6156,28.645,19900.0
2013-01-23 11:00:00,29.18,29.21,29.16,29.17,23300.0,28.645,28.6745,28.6254,28.6352,23300.0
2013-01-23 11:10:00,29.17,29.27,29.17,29.22,46800.0,28.6352,28.7334,28.6352,28.6843,46800.0
2013-01-23 11:20:00,29.21,29.3,29.19,29.24,195200.0,28.6745,28.7628,28.6548,28.7039,195200.0
2013-01-23 11:30:00,29.24,29.31,29.24,29.3,62800.0,28.7039,28.7726,28.7039,28.7628,62800.0
2013-01-23 11:40:00,29.29,29.31,29.25,29.26,22500.0,28.753,28.7726,28.7137,28.7236,22500.0
2013-01-23 11:50:00,29.26,29.29,29.19,29.2,31500.0,28.7236,28.753,28.6548,28.6647,31500.0
2013-01-23 12:00:00,29.19,29.21,29.12,29.12,19700.0,28.6548,28.6745,28.5861,28.5861,19700.0
2013-01-23 12:10:00,29.12,29.17,29.11,29.14,31900.0,28.5861,28.6352,28.5763,28.6058,31900.0
2013-01-23 12:20:00,29.14,29.15,29.13,29.13,17800.0,28.6058,28.6156,28.5959,28.5959,17800.0
2013-01-23 12:30:00,29.14,29.15,29.13,29.15,12700.0,28.6058,28.6156,28.5959,28.6156,12700.0
2013-01-23 12:40:00,29.13,29.17,29.13,29.16,15900.0,28.5959,28.6352,28.5959,28.6254,15900.0
2013-01-23 12:50:00,29.16,29.17,29.12,29.14,17200.0,28.6254,28.6352,28.5861,28.6058,17200.0
2013-01-23 13:00:00,29.15,29.16,29.13,29.13,10600.0,28.6156,28.6254,28.5959,28.5959,10600.0
2013-01-23 13:10:00,29.13,29.18,29.13,29.17,21000.0,28.5959,28.645,28.5959,28.6352,21000.0
2013-01-23 13:20:00,29.18,29.21,29.16,29.2,27900.0,28.645,28.6745,28.6254,28.6647,27900.0
2013-01-23 13:30:00,29.19,29.21,29.19,29.19,14100.0,28.6548,28.6745,28.6548,28.6548,14100.0
2013-01-23 13:40:00,29.19,29.2,29.14,29.14,30700.0,28.6548,28.6647,28.6058,28.6058,30700.0
2013-01-23 13:50:00,29.13,29.16,29.12,29.15,30300.0,28.5959,28.6254,28.5861,28.6156,30300.0
2013-01-23 14:00:00,29.16,29.17,29.15,29.15,29800.0,28.6254,28.6352,28.6156,28.6156,29800.0
2013-01-23 14:10:00,29.16,29.18,29.15,29.17,22900.0,28.6254,28.645,28.6156,28.6352,22900.0
2013-01-23 14:20:00,29.18,29.23,29.17,29.23,28300.0,28.645,28.6941,28.6352,28.6941,28300.0
2013-01-23 14:30:00,29.23,29.23,29.18,29.19,16000.0,28.6941,28.6941,28.645,28.6548,16000.0
2013-01-23 14:40:00,29.18,29.21,29.18,29.18,16000.0,28.645,28.6745,28.645,28.645,16000.0
2013-01-23 14:50:00,29.18,29.19,29.16,29.16,21200.0,28.645,28.6548,28.6254,28.6254,21200.0
2013-01-23 15:00:00,29.17,29.22,29.15,29.21,45600.0,28.6352,28.6843,28.6156,28.6745,45600.0
2013-01-23 15:10:00,29.21,29.22,29.19,29.19,25700.0,28.6745,28.6843,28.6548,28.6548,25700.0
2013-01-23 15:20:00,29.19,29.2,29.17,29.19,37900.0,28.6548,28.6647,28.6352,28.6548,37900.0
2013-01-23 15:30:00,29.18,29.2,29.17,29.18,34900.0,28.645,28.6647,28.6352,28.645,34900.0
2013-01-23 15:40:00,29.18,29.19,29.14,29.19,39000.0,28.645,28.6548,28.6058,28.6548,39000.0
2013-01-23 15:50:00,29.19,29.19,29.14,29.18,136400.0,28.6548,28.6548,28.6058,28.645,136400.0
2013-01-24 09:30:00,29.29,29.8,29.15,29.76,102000.0,28.753,29.2537,28.6156,29.2144,102000.0
2013-01-24 09:40:00,29.78,29.83,29.71,29.72,50400.0,29.234,29.2831,29.1653,29.1751,50400.0
2013-01-24 09:50:00,29.73,29.79,29.7,29.7,37300.0,29.1849,29.2438,29.1555,29.1555,37300.0
2013-01-24 10:00:00,29.7,29.75,29.65,29.7,27300.0,29.1555,29.2046,29.1064,29.1555,27300.0
2013-01-24 10:10:00,29.7,29.72,29.65,29.65,53500.0,29.1555,29.1751,29.1064,29.1064,53500.0
2013-01-24 10:20:00,29.66,29.75,29.66,29.75,41200.0,29.1162,29.2046,29.1162,29.2046,41200.0
2013-01-24 10:30:00,29.75,29.87,29.75,29.87,70900.0,29.2046,29.3224,29.2046,29.3224,70900.0
2013-01-24 10:40:00,29.87,29.93,29.83,29.88,69700.0,29.3224,29.3813,29.2831,29.3322,69700.0
2013-01-24 10:50:00,29.88,29.94,29.88,29.92,38600.0,29.3322,29.3911,29.3322,29.3715,38600.0
2013-01-24 11:00:00,29.92,29.93,29.85,29.85,40600.0,29.3715,29.3813,29.3027,29.3027,40600.0
2013-01-24 11:10:00,29.86,29.87,29.76,29.78,86100.0,29.3126,29.3224,29.2144,29.234,86100.0
2013-01-24 11:20:00,29.79,29.84,29.77,29.83,37800.0,29.2438,29.2929,29.2242,29.2831,37800.0
2013-01-24 11:30:00,29.83,29.85,29.82,29.83,17800.0,29.2831,29.3027,29.2733,29.2831,17800.0
2013-01-24 11:40:00,29.83,29.85,29.83,29.83,32900.0,29.2831,29.3027,29.2831,29.2831,32900.0
2013-01-24 11:50:00,29.83,29.86,29.78,29.78,24700.0,29.2831,29.3126,29.234,29.234,24700.0
2013-01-24 12:00:00,29.78,29.8,29.73,29.76,25600.0,29.234,29.2537,29.1849,29.2144,25600.0
2013-01-24 12:10:00,29.76,29.8,29.75,29.79,107400.0,29.2144,29.2537,29.2046,29.2438,107400.0
2013-01-24 12:20:00,29.78,29.79,29.75,29.77,12200.0,29.234,29.2438,29.2046,29.2242,12200.0
2013-01-24 12:30:00,29.77,29.77,29.67,29.68,58400.0,29.2242,29.2242,29.126,29.1359,58400.0
2013-01-24 12:40:00,29.68,29.69,29.62,29.65,23000.0,29.1359,29.1457,29.077,29.1064,23000.0
2013-01-24 12:50:00,29.65,29.65,29.6,29.61,15700.0,29.1064,29.1064,29.0573,29.0671,15700.0
2013-01-24 13:00:00,29.6,29.63,29.59,29.61,8700.0,29.0573,29.0868,29.0475,29.0671,8700.0
2013-01-24 13:10:00,29.6,29.61,29.58,29.59,7300.0,29.0573,29.0671,29.0377,29.0475,7300.0
2013-01-24 13:20:00,29.59,29.62,29.55,29.56,84600.0,29.0475,29.077,29.0082,29.0181,84600.0
2013-01-24 13:30:00,29.56,29.57,29.52,29.52,28600.0,29.0181,29.0279,28.9788,28.9788,28600.0
2013-01-24 13:40:00,29.53,29.53,29.39,29.39,52300.0,28.9886,28.9886,28.8512,28.8512,52300.0
2013-01-24 13:50:00,29.39,29.53,29.39,29.52,49000.0,28.8512,28.9886,28.8512,28.9788,49000.0
2013-01-24 14:00:00,29.51,29.55,29.47,29.48,39400.0,28.969,29.0082,28.9297,28.9395,39400.0
2013-01-24 14:10:00,29.48,29.49,29.46,29.46,15900.0,28.9395,28.9493,28.9199,28.9199,15900.0
2013-01-24 14:20:00,29.47,29.49,29.45,29.48,18700.0,28.9297,28.9493,28.9101,28.9395,18700.0
2013-01-24 14:30:00,29.47,29.54,29.47,29.54,37500.0,28.9297,28.9984,28.9297,28.9984,37500.0
2013-01-24 14:40:00,29.53,29.55,29.51,29.53,26000.0,28.9886,29.0082,28.969,28.9886,26000.0
2013-01-24 14:50:00,29.53,29.6,29.52,29.58,45500.0,28.9886,29.0573,28.9788,29.0377,45500.0
2013-01-24 15:00:00,29.58,29.61,29.55,29.6,39200.0,29.0377,29.0671,29.0082,29.0573,39200.0
2013-01-24 15:10:00,29.59,29.63,29.58,29.62,68600.0,29.0475,29.0868,29.0377,29.077,68600.0
2013-01-24 15:20:00,29.62,29.62,29.58,29.58,36300.0,29.077,29.077,29.0377,29.0377,36300.0
2013-01-24 15:30:00,29.58,29.63,29.58,29.61,34400.0,29.0377,29.0868,29.0377,29.0671,34400.0
2013-01-24 15:40:00,29.62,29.64,29.59,29.61,68500.0,29.077,29.0966,29.0475,29.0671,68500.0
2013-01-24 15:50:00,29.61,29.62,29.57,29.6,102900.0,29.0671,29.077,29.0279,29.0573,102900.0
2013-01-25 09:30:00,29.62,29.66,29.6,29.65,42400.0,29.077,29.1162,29.0573,29.1064,42400.0
2013-01-25 09:40:00,29.65,29.65,29.58,29.64,36700.0,29.1064,29.1064,29.0377,29.0966,36700.0
2013-01-25 09:50:00,29.64,29.75,29.64,29.72,20200.0,29.0966,29.2046,29.0966,29.1751,20200.0
2013-01-25 10:00:00,29.72,29.72,29.59,29.67,36700.0,29.1751,29.1751,29.0475,29.126,36700.0
2013-01-25 10:10:00,29.67,29.73,29.65,29.73,14700.0,29.126,29.1849,29.1064,29.1849,14700.0
2013-01-25 10:20:00,29.75,29.76,29.71,29.72,28200.0,29.2046,29.2144,29.1653,29.1751,28200.0
2013-01-25 10:30:00,29.71,29.75,29.7,29.75,38600.0,29.1653,29.2046,29.1555,29.2046,38600.0
2013-01-25 10:40:00,29.75,29.8,29.74,29.8,22900.0,29.2046,29.2537,29.1948,29.2537,22900.0
2013-01-25 10:50:00,29.79,29.79,29.7,29.72,18900.0,29.2438,29.2438,29.1555,29.1751,18900.0
2013-01-25 11:00:00,29.73,29.78,29.73,29.77,23900.0,29.1849,29.234,29.1849,29.2242,23900.0
2013-01-25 11:10:00,29.76,29.79,29.75,29.76,11100.0,29.2144,29.2438,29.2046,29.2144,11100.0
2013-01-25 11:20:00,29.77,29.8,29.73,29.8,15500.0,29.2242,29.2537,29.1849,29.2537,15500.0
2013-01-25 11:30:00,29.81,29.83,29.79,29.82,8500.0,29.2635,29.2831,29.2438,29.2733,8500.0
2013-01-25 11:40:00,29.82,29.84,29.79,29.83,23100.0,29.2733,29.2929,29.2438,29.2831,23100.0
2013-01-25 11:50:00,29.83,29.84,29.77,29.77,12200.0,29.2831,29.2929,29.2242,29.2242,12200.0
2013-01-25 12:00:00,29.77,29.89,29.77,29.87,17200.0,29.2242,29.342,29.2242,29.3224,17200.0
2013-01-25 12:10:00,29.86,29.86,29.84,29.86,7300.0,29.3126,29.3126,29.2929,29.3126,7300.0
2013-01-25 12:20:00,29.85,29.86,29.81,29.81,117500.0,29.3027,29.3126,29.2635,29.2635,117500.0
2013-01-25 12:30:00,29.81,29.82,29.78,29.78,8500.0,29.2635,29.2733,29.234,29.234,8500.0
2013-01-25 12:40:00,29.78,29.8,29.75,29.76,26200.0,29.234,29.2537,29.2046,29.2144,26200.0
2013-01-25 12:50:00,29.76,29.78,29.75,29.75,11500.0,29.2144,29.234,29.2046,29.2046,11500.0
2013-01-25 13:00:00,29.76,29.77,29.75,29.76,13200.0,29.2144,29.2242,29.2046,29.2144,13200.0
2013-01-25 13:10:00,29.76,29.77,29.74,29.74,16400.0,29.2144,29.2242,29.1948,29.1948,16400.0
2013-01-25 13:20:00,29.74,29.77,29.74,29.76,10700.0,29.1948,29.2242,29.1948,29.2144,10700.0
2013-01-25 13:30:00,29.76,29.77,29.74,29.76,18500.0,29.2144,29.2242,29.1948,29.2144,18500.0
2013-01-25 13:40:00,29.75,29.76,29.72,29.73,23200.0,29.2046,29.2144,29.1751,29.1849,23200.0
2013-01-25 13:50:00,29.72,29.74,29.7,29.73,25200.0,29.1751,29.1948,29.1555,29.1849,25200.0
2013-01-25 14:00:00,29.73,29.76,29.71,29.74,38200.0,29.1849,29.2144,29.1653,29.1948,38200.0
2013-01-25 14:10:00,29.73,29.74,29.7,29.72,23000.0,29.1849,29.1948,29.1555,29.1751,23000.0
2013-01-25 14:20:00,29.72,29.74,29.71,29.74,12300.0,29.1751,29.1948,29.1653,29.1948,12300.0
2013-01-25 14:30:00,29.74,29.75,29.72,29.72,35200.0,29.1948,29.2046,29.1751,29.1751,35200.0
2013-01-25 14:40:00,29.73,29.73,29.62,29.62,71400.0,29.1849,29.1849,29.077,29.077,71400.0
2013-01-25 14:50:00,29.62,29.62,29.55,29.6,88900.0,29.077,29.077,29.0082,29.0573,88900.0
2013-01-25 15:00:00,29.61,29.64,29.6,29.62,77500.0,29.0671,29.0966,29.0573,29.077,77500.0
2013-01-25 15:10:00,29.63,29.7,29.62,29.7,51000.0,29.0868,29.1555,29.077,29.1555,51000.0
2013-01-25 15:20:00,29.69,29.71,29.68,29.71,38100.0,29.1457,29.1653,29.1359,29.1653,38100.0
2013-01-25 15:30:00,29.71,29.71,29.66,29.67,61400.0,29.1653,29.1653,29.1162,29.126,61400.0
2013-01-25 15:40:00,29.66,29.67,29.62,29.64,78000.0,29.1162,29.126,29.077,29.0966,78000.0
2013-01-25 15:50:00,29.64,29.72,29.64,29.71,181500.0,29.0966,29.1751,29.0966,29.1653,181500.0
2013-01-28 09:30:00,29.78,29.83,29.71,29.71,33600.0,29.234,29.2831,29.1653,29.1653,33600.0
2013-01-28 09:40:00,29.7,29.77,29.68,29.68,49200.0,29.1555,29.2242,29.1359,29.1359,49200.0
2013-01-28 09:50:00,29.68,29.72,29.68,29.68,47100.0,29.1359,29.1751,29.1359,29.1359,47100.0
2013-01-28 10:00:00,29.67,29.67,29.46,29.49,81200.0,29.126,29.126,28.9199,28.9493,81200.0
2013-01-28 10:10:00,29.49,29.49,29.41,29.45,49400.0,28.9493,28.9493,28.8708,28.9101,49400.0
2013-01-28 10:20:00,29.45,29.56,29.45,29.56,24000.0,28.9101,29.0181,28.9101,29.0181,24000.0
2013-01-28 10:30:00,29.57,29.6,29.57,29.6,24900.0,29.0279,29.0573,29.0279,29.0573,24900.0
2013-01-28 10:40:00,29.59,29.67,29.58,29.66,37400.0,29.0475,29.126,29.0377,29.1162,37400.0
2013-01-28 10:50:00,29.67,29.67,29.61,29.64,29000.0,29.126,29.126,29.0671,29.0966,29000.0
2013-01-28 11:00:00,29.65,29.66,29.62,29.64,21800.0,29.1064,29.1162,29.077,29.0966,21800.0
2013-01-28 11:10:00,29.62,29.65,29.62,29.63,16500.0,29.077,29.1064,29.077,29.0868,16500.0
2013-01-28 11:20:00,29.64,29.68,29.63,29.68,35700.0,29.0966,29.1359,29.0868,29.1359,35700.0
2013-01-28 11:30:00,29.67,29.68,29.65,29.67,25900.0,29.126,29.1359,29.1064,29.126,25900.0
2013-01-28 11:40:00,29.66,29.69,29.64,29.65,13600.0,29.1162,29.1457,29.0966,29.1064,13600.0
2013-01-28 11:50:00,29.65,29.66,29.61,29.61,10500.0,29.1064,29.1162,29.0671,29.0671,10500.0
2013-01-28 12:00:00,29.62,29.69,29.61,29.68,32600.0,29.077,29.1457,29.0671,29.1359,32600.0
2013-01-28 12:10:00,29.69,29.69,29.68,29.69,15100.0,29.1457,29.1457,29.1359,29.1457,15100.0
2013-01-28 12:20:00,29.69,29.69,29.59,29.6,28800.0,29.1457,29.1457,29.0475,29.0573,28800.0
2013-01-28 12:30:00,29.6,29.62,29.57,29.57,15700.0,29.0573,29.077,29.0279,29.0279,15700.0
2013-01-28 12:40:00,29.58,29.62,29.57,29.61,32800.0,29.0377,29.077,29.0279,29.0671,32800.0
2013-01-28 12:50:00,29.61,29.66,29.61,29.66,21700.0,29.0671,29.1162,29.0671,29.1162,21700.0
2013-01-28 13:00:00,29.65,29.69,29.64,29.65,42600.0,29.1064,29.1457,29.0966,29.1064,42600.0
2013-01-28 13:10:00,29.65,29.65,29.64,29.64,10400.0,29.1064,29.1064,29.0966,29.0966,10400.0
2013-01-28 13:20:00,29.65,29.65,29.62,29.62,16700.0,29.1064,29.1064,29.077,29.077,16700.0
2013-01-28 13:30:00,29.62,29.66,29.62,29.66,21300.0,29.077,29.1162,29.077,29.1162,21300.0
2013-01-28 13:40:00,29.65,29.66,29.63,29.65,33000.0,29.1064,29.1162,29.0868,29.1064,33000.0
2013-01-28 13:50:00,29.65,29.71,29.64,29.71,26900.0,29.1064,29.1653,29.0966,29.1653,26900.0
2013-01-28 14:00:00,29.7,29.76,29.7,29.76,39500.0,29.1555,29.2144,29.1555,29.2144,39500.0
2013-01-28 14:10:00,29.76,29.76,29.72,29.72,24000.0,29.2144,29.2144,29.1751,29.1751,24000.0
2013-01-28 14:20:00,29.72,29.73,29.69,29.7,24400.0,29.1751,29.1849,29.1457,29.1555,24400.0
2013-01-28 14:30:00,29.71,29.71,29.69,29.69,10800.0,29.1653,29.1653,29.1457,29.1457,10800.0
2013-01-28 14:40:00,29.7,29.78,29.68,29.77,45400.0,29.1555,29.234,29.1359,29.2242,45400.0
2013-01-28 14:50:00,29.77,29.78,29.74,29.76,40200.0,29.2242,29.234,29.1948,29.2144,40200.0
2013-01-28 15:00:00,29.75,29.78,29.74,29.74,24000.0,29.2046,29.234,29.1948,29.1948,24000.0
2013-01-28 15:10:00,29.74,29.76,29.74,29.76,17100.0,29.1948,29.2144,29.1948,29.2144,17100.0
2013-01-28 15:20:00,29.76,29.76,29.67,29.68,21100.0,29.2144,29.2144,29.126,29.1359,21100.0
2013-01-28 15:30:00,29.67,29.72,29.67,29.72,23200.0,29.126,29.1751,29.126,29.1751,23200.0
2013-01-28 15:40:00,29.72,29.72,29.7,29.72,22400.0,29.1751,29.1751,29.1555,29.1751,22400.0
2013-01-28 15:50:00,29.72,29.75,29.69,29.72,50400.0,29.1751,29.2046,29.1457,29.1751,50400.0
2013-01-29 09:30:00,29.74,29.85,29.66,29.81,56100.0,29.1948,29.3027,29.1162,29.2635,56100.0
2013-01-29 09:40:00,29.8,29.83,29.78,29.8,49200.0,29.2537,29.2831,29.234,29.2537,49200.0
2013-01-29 09:50:00,29.81,29.89,29.81,29.82,49400.0,29.2635,29.342,29.2635,29.2733,49400.0
2013-01-29 10:00:00,29.82,29.82,29.62,29.62,31000.0,29.2733,29.2733,29.077,29.077,31000.0
2013-01-29 10:10:00,29.62,29.81,29.62,29.81,23500.0,29.077,29.2635,29.077,29.2635,23500.0
2013-01-29 10:20:00,29.8,29.82,29.77,29.82,24500.0,29.2537,29.2733,29.2242,29.2733,24500.0
2013-01-29 10:30:00,29.81,29.84,29.79,29.82,27500.0,29.2635,29.2929,29.2438,29.2733,27500.0
2013-01-29 10:40:00,29.82,29.86,29.78,29.78,66700.0,29.2733,29.3126,29.234,29.234,66700.0
2013-01-29 10:50:00,29.78,29.79,29.69,29.73,45500.0,29.234,29.2438,29.1457,29.1849,45500.0
2013-01-29 11:00:00,29.73,29.79,29.71,29.77,23800.0,29.1849,29.2438,29.1653,29.2242,23800.0
2013-01-29 11:10:00,29.76,29.78,29.72,29.72,57200.0,29.2144,29.234,29.1751,29.1751,57200.0
2013-01-29 11:20:00,29.73,29.79,29.7,29.77,65200.0,29.1849,29.2438,29.1555,29.2242,65200.0
2013-01-29 11:30:00,29.78,29.79,29.77,29.78,34000.0,29.234,29.2438,29.2242,29.234,34000.0
2013-01-29 11:40:00,29.78,29.8,29.76,29.77,116000.0,29.234,29.2537,29.2144,29.2242,116000.0
2013-01-29 11:50:00,29.77,29.77,29.71,29.71,15700.0,29.2242,29.2242,29.1653,29.1653,15700.0
2013-01-29 12:00:00,29.71,29.71,29.59,29.59,49300.0,29.1653,29.1653,29.0475,29.0475,49300.0
2013-01-29 12:10:00,29.59,29.63,29.58,29.62,41700.0,29.0475,29.0868,29.0377,29.077,41700.0
2013-01-29 12:20:00,29.62,29.64,29.61,29.63,27800.0,29.077,29.0966,29.0671,29.0868,27800.0
2013-01-29 12:30:00,29.63,29.65,29.62,29.65,14300.0,29.0868,29.1064,29.077,29.1064,14300.0
2013-01-29 12:40:00,29.65,29.65,29.63,29.64,23800.0,29.1064,29.1064,29.0868,29.0966,23800.0
2013-01-29 12:50:00,29.63,29.67,29.63,29.67,14000.0,29.0868,29.126,29.0868,29.126,14000.0
2013-01-29 13:00:00,29.67,29.71,29.66,29.7,28800.0,29.126,29.1653,29.1162,29.1555,28800.0
2013-01-29 13:10:00,29.7,29.7,29.69,29.7,12700.0,29.1555,29.1555,29.1457,29.1555,12700.0
2013-01-29 13:20:00,29.7,29.7,29.69,29.7,14400.0,29.1555,29.1555,29.1457,29.1555,14400.0
2013-01-29 13:30:00,29.7,29.71,29.69,29.71,28100.0,29.1555,29.1653,29.1457,29.1653,28100.0
2013-01-29 13:40:00,29.71,29.71,29.68,29.68,35800.0,29.1653,29.1653,29.1359,29.1359,35800.0
2013-01-29 13:50:00,29.69,29.71,29.69,29.71,11500.0,29.1457,29.1653,29.1457,29.1653,11500.0
2013-01-29 14:00:00,29.71,29.72,29.7,29.72,15000.0,29.1653,29.1751,29.1555,29.1751,15000.0
2013-01-29 14:10:00,29.72,29.73,29.71,29.73,32400.0,29.1751,29.1849,29.1653,29.1849,32400.0
2013-01-29 14:20:00,29.72,29.74,29.71,29.74,17900.0,29.1751,29.1948,29.1653,29.1948,17900.0
2013-01-29 14:30:00,29.74,29.75,29.71,29.75,37900.0,29.1948,29.2046,29.1653,29.2046,37900.0
2013-01-29 14:40:00,29.75,29.76,29.74,29.76,49900.0,29.2046,29.2144,29.1948,29.2144,49900.0
2013-01-29 14:50:00,29.76,29.77,29.75,29.77,30000.0,29.2144,29.2242,29.2046,29.2242,30000.0
2013-01-29 15:00:00,29.77,29.77,29.76,29.77,28800.0,29.2242,29.2242,29.2144,29.2242,28800.0
2013-01-29 15:10:00,29.78,29.82,29.78,29.82,43800.0,29.234,29.2733,29.234,29.2733,43800.0
2013-01-29 15:20:00,29.81,29.82,29.8,29.8,23700.0,29.2635,29.2733,29.2537,29.2537,23700.0
2013-01-29 15:30:00,29.8,29.82,29.8,29.82,29900.0,29.2537,29.2733,29.2537,29.2733,29900.0
2013-01-29 15:40:00,29.82,29.86,29.81,29.85,62500.0,29.2733,29.3126,29.2635,29.3027,62500.0
2013-01-29 15:50:00,29.86,29.93,29.85,29.92,207000.0,29.3126,29.3813,29.3027,29.3715,207000.0
2013-01-30 09:30:00,29.86,29.88,29.72,29.75,29000.0,29.3126,29.3322,29.1751,29.2046,29000.0
2013-01-30 09:40:00,29.77,29.89,29.74,29.87,43800.0,29.2242,29.342,29.1948,29.3224,43800.0
2013-01-30 09:50:00,29.86,29.86,29.71,29.71,24800.0,29.3126,29.3126,29.1653,29.1653,24800.0
2013-01-30 10:00:00,29.71,29.72,29.51,29.53,43800.0,29.1653,29.1751,28.969,28.9886,43800.0
2013-01-30 10:10:00,29.53,29.54,29.44,29.44,93000.0,28.9886,28.9984,28.9003,28.9003,93000.0
2013-01-30 10:20:00,29.44,29.47,29.39,29.39,65700.0,28.9003,28.9297,28.8512,28.8512,65700.0
2013-01-30 10:30:00,29.39,29.41,29.35,29.36,65100.0,28.8512,28.8708,28.8119,28.8217,65100.0
2013-01-30 10:40:00,29.36,29.37,29.28,29.33,54900.0,28.8217,28.8315,28.7432,28.7923,54900.0
2013-01-30 10:50:00,29.33,29.39,29.32,29.39,40500.0,28.7923,28.8512,28.7825,28.8512,40500.0
2013-01-30 11:00:00,29.39,29.45,29.36,29.37,41700.0,28.8512,28.9101,28.8217,28.8315,41700.0
2013-01-30 11:10:00,29.36,29.4,29.36,29.4,57900.0,28.8217,28.861,28.8217,28.861,57900.0
2013-01-30 11:20:00,29.4,29.42,29.4,29.41,17700.0,28.861,28.8806,28.861,28.8708,17700.0
2013-01-30 11:30:00,29.41,29.46,29.4,29.45,42700.0,28.8708,28.9199,28.861,28.9101,42700.0
2013-01-30 11:40:00,29.44,29.46,29.41,29.45,30100.0,28.9003,28.9199,28.8708,28.9101,30100.0
2013-01-30 11:50:00,29.45,29.45,29.39,29.39,22700.0,28.9101,28.9101,28.8512,28.8512,22700.0
2013-01-30 12:00:00,29.39,29.39,29.31,29.31,50300.0,28.8512,28.8512,28.7726,28.7726,50300.0
2013-01-30 12:10:00,29.31,29.32,29.29,29.3,41500.0,28.7726,28.7825,28.753,28.7628,41500.0
2013-01-30 12:20:00,29.31,29.33,29.3,29.33,18100.0,28.7726,28.7923,28.7628,28.7923,18100.0
2013-01-30 12:30:00,29.33,29.34,29.29,29.3,25200.0,28.7923,28.8021,28.753,28.7628,25200.0
2013-01-30 12:40:00,29.3,29.33,29.3,29.33,21900.0,28.7628,28.7923,28.7628,28.7923,21900.0
2013-01-30 12:50:00,29.33,29.34,29.31,29.32,31300.0,28.7923,28.8021,28.7726,28.7825,31300.0
2013-01-30 13:00:00,29.32,29.33,29.32,29.32,8600.0,28.7825,28.7923,28.7825,28.7825,8600.0
2013-01-30 13:10:00,29.32,29.33,29.27,29.28,28700.0,28.7825,28.7923,28.7334,28.7432,28700.0
2013-01-30 13:20:00,29.28,29.3,29.26,29.29,70600.0,28.7432,28.7628,28.7236,28.753,70600.0
2013-01-30 13:30:00,29.29,29.35,29.28,29.34,17600.0,28.753,28.8119,28.7432,28.8021,17600.0
2013-01-30 13:40:00,29.34,29.35,29.28,29.29,30600.0,28.8021,28.8119,28.7432,28.753,30600.0
2013-01-30 13:50:00,29.29,29.31,29.28,29.28,30500.0,28.753,28.7726,28.7432,28.7432,30500.0
2013-01-30 14:00:00,29.28,29.28,29.24,29.24,39400.0,28.7432,28.7432,28.7039,28.7039,39400.0
2013-01-30 14:10:00,29.24,29.25,29.18,29.21,45200.0,28.7039,28.7137,28.645,28.6745,45200.0
2013-01-30 14:20:00,29.2,29.21,29.17,29.21,43700.0,28.6647,28.6745,28.6352,28.6745,43700.0
2013-01-30 14:30:00,29.21,29.25,29.17,29.19,75900.0,28.6745,28.7137,28.6352,28.6548,75900.0
2013-01-30 14:40:00,29.19,29.21,29.13,29.13,46800.0,28.6548,28.6745,28.5959,28.5959,46800.0
2013-01-30 14:50:00,29.13,29.15,29.1,29.1,47400.0,28.5959,28.6156,28.5665,28.5665,47400.0
2013-01-30 15:00:00,29.1,29.13,29.08,29.08,99300.0,28.5665,28.5959,28.5469,28.5469,99300.0
2013-01-30 15:10:00,29.08,29.09,29.02,29.07,110000.0,28.5469,28.5567,28.488,28.537,110000.0
2013-01-30 15:20:00,29.07,29.09,29.03,29.03,60600.0,28.537,28.5567,28.4978,28.4978,60600.0
2013-01-30 15:30:00,29.03,29.05,28.99,29.01,84400.0,28.4978,28.5174,28.4585,28.4781,84400.0
2013-01-30 15:40:00,29.01,29.02,28.96,28.99,96000.0,28.4781,28.488,28.4291,28.4585,96000.0
2013-01-30 15:50:00,28.99,29.01,28.95,29.01,186200.0,28.4585,28.4781,28.4192,28.4781,186200.0
2013-01-31 09:30:00,28.91,28.95,28.75,28.77,58400.0,28.38,28.4192,28.2229,28.2425,58400.0
2013-01-31 09:40:00,28.77,28.99,28.77,28.91,47000.0,28.2425,28.4585,28.2425,28.38,47000.0
2013-01-31 09:50:00,28.9,29.06,28.89,29.05,38800.0,28.3702,28.5272,28.3603,28.5174,38800.0
2013-01-31 10:00:00,29.06,29.07,28.9,28.9,35100.0,28.5272,28.537,28.3702,28.3702,35100.0
2013-01-31 10:10:00,28.91,28.96,28.89,28.91,28300.0,28.38,28.4291,28.3603,28.38,28300.0
2013-01-31 10:20:00,28.9,28.94,28.88,28.91,25900.0,28.3702,28.4094,28.3505,28.38,25900.0
2013-01-31 10:30:00,28.91,28.96,28.9,28.9,32100.0,28.38,28.4291,28.3702,28.3702,32100.0
2013-01-31 10:40:00,28.89,28.92,28.88,28.91,30200.0,28.3603,28.3898,28.3505,28.38,30200.0
2013-01-31 10:50:00,28.91,28.93,28.89,28.89,25300.0,28.38,28.3996,28.3603,28.3603,25300.0
2013-01-31 11:00:00,28.9,28.93,28.87,28.88,29600.0,28.3702,28.3996,28.3407,28.3505,29600.0
2013-01-31 11:10:00,28.87,28.87,28.81,28.82,38600.0,28.3407,28.3407,28.2818,28.2916,38600.0
2013-01-31 11:20:00,28.83,28.84,28.75,28.76,56600.0,28.3014,28.3113,28.2229,28.2327,56600.0
2013-01-31 11:30:00,28.75,28.8,28.69,28.8,42000.0,28.2229,28.272,28.164,28.272,42000.0
2013-01-31 11:40:00,28.8,28.8,28.73,28.79,29900.0,28.272,28.272,28.2033,28.2622,29900.0
2013-01-31 11:50:00,28.78,28.81,28.77,28.77,30900.0,28.2524,28.2818,28.2425,28.2425,30900.0
2013-01-31 12:00:00,28.78,28.8,28.77,28.8,28100.0,28.2524,28.272,28.2425,28.272,28100.0
2013-01-31 12:10:00,28.79,28.92,28.79,28.9,27200.0,28.2622,28.3898,28.2622,28.3702,27200.0
2013-01-31 12:20:00,28.89,28.9,28.87,28.88,19600.0,28.3603,28.3702,28.3407,28.3505,19600.0
2013-01-31 12:30:00,28.87,28.93,28.86,28.93,18600.0,28.3407,28.3996,28.3309,28.3996,18600.0
2013-01-31 12:40:00,28.93,29.01,28.92,29.01,17500.0,28.3996,28.4781,28.3898,28.4781,17500.0
2013-01-31 12:50:00,29.01,29.05,29.01,29.02,33300.0,28.4781,28.5174,28.4781,28.488,33300.0
2013-01-31 13:00:00,29.02,29.02,28.98,28.98,15300.0,28.488,28.488,28.4487,28.4487,15300.0
2013-01-31 13:10:00,28.98,28.99,28.91,28.95,43000.0,28.4487,28.4585,28.38,28.4192,43000.0
2013-01-31 13:20:00,28.95,28.98,28.95,28.96,19200.0,28.4192,28.4487,28.4192,28.4291,19200.0
2013-01-31 13:30:00,28.96,28.99,28.96,28.99,22300.0,28.4291,28.4585,28.4291,28.4585,22300.0
2013-01-31 13:40:00,28.99,29.02,28.99,29.01,23900.0,28.4585,28.488,28.4585,28.4781,23900.0
2013-01-31 13:50:00,29.0,29.0,28.98,28.98,17100.0,28.4683,28.4683,28.4487,28.4487,17100.0
2013-01-31 14:00:00,28.99,28.99,28.97,28.98,16900.0,28.4585,28.4585,28.4389,28.4487,16900.0
2013-01-31 14:10:00,28.97,28.98,28.96,28.98,20300.0,28.4389,28.4487,28.4291,28.4487,20300.0
2013-01-31 14:20:00,28.98,28.99,28.96,28.98,38500.0,28.4487,28.4585,28.4291,28.4487,38500.0
2013-01-31 14:30:00,28.98,29.02,28.98,29.0,24900.0,28.4487,28.488,28.4487,28.4683,24900.0
2013-01-31 14:40:00,29.0,29.01,28.99,29.0,24700.0,28.4683,28.4781,28.4585,28.4683,24700.0
2013-01-31 14:50:00,29.0,29.03,29.0,29.0,30300.0,28.4683,28.4978,28.4683,28.4683,30300.0
2013-01-31 15:00:00,29.0,29.0,28.98,28.99,32900.0,28.4683,28.4683,28.4487,28.4585,32900.0
2013-01-31 15:10:00,28.98,29.01,28.98,29.0,17300.0,28.4487,28.4781,28.4487,28.4683,17300.0
2013-01-31 15:20:00,29.0,29.0,28.96,28.97,36600.0,28.4683,28.4683,28.4291,28.4389,36600.0
2013-01-31 15:30:00,28.96,28.99,28.96,28.98,33900.0,28.4291,28.4585,28.4291,28.4487,33900.0
2013-01-31 15:40:00,28.97,28.98,28.95,28.96,72600.0,28.4389,28.4487,28.4192,28.4291,72600.0
2013-01-31 15:50:00,28.96,28.98,28.95,28.96,152500.0,28.4291,28.4487,28.4192,28.4291,152500.0
2013-02-01 09:30:00,29.22,29.34,29.13,29.19,75000.0,28.6843,28.8021,28.5959,28.6548,75000.0
2013-02-01 09:40:00,29.19,29.24,29.08,29.08,59500.0,28.6548,28.7039,28.5469,28.5469,59500.0
2013-02-01 09:50:00,29.09,29.11,28.95,29.03,70700.0,28.5567,28.5763,28.4192,28.4978,70700.0
2013-02-01 10:00:00,29.04,29.24,29.04,29.21,52100.0,28.5076,28.7039,28.5076,28.6745,52100.0
2013-02-01 10:10:00,29.21,29.21,29.07,29.07,46100.0,28.6745,28.6745,28.537,28.537,46100.0
2013-02-01 10:20:00,29.07,29.07,29.02,29.05,70900.0,28.537,28.537,28.488,28.5174,70900.0
2013-02-01 10:30:00,29.06,29.06,29.05,29.06,20900.0,28.5272,28.5272,28.5174,28.5272,20900.0
2013-02-01 10:40:00,29.05,29.13,29.05,29.11,51900.0,28.5174,28.5959,28.5174,28.5763,51900.0
2013-02-01 10:50:00,29.1,29.11,29.07,29.09,29300.0,28.5665,28.5763,28.537,28.5567,29300.0
2013-02-01 11:00:00,29.09,29.12,29.08,29.08,27600.0,28.5567,28.5861,28.5469,28.5469,27600.0
2013-02-01 11:10:00,29.08,29.11,29.08,29.1,21900.0,28.5469,28.5763,28.5469,28.5665,21900.0
2013-02-01 11:20:00,29.1,29.1,29.03,29.03,22400.0,28.5665,28.5665,28.4978,28.4978,22400.0
2013-02-01 11:30:00,29.03,29.05,29.01,29.02,35800.0,28.4978,28.5174,28.4781,28.488,35800.0
2013-02-01 11:40:00,29.03,29.08,29.02,29.07,38600.0,28.4978,28.5469,28.488,28.537,38600.0
2013-02-01 11:50:00,29.07,29.07,28.95,28.99,140700.0,28.537,28.537,28.4192,28.4585,140700.0
2013-02-01 12:00:00,28.99,29.0,28.97,28.98,36700.0,28.4585,28.4683,28.4389,28.4487,36700.0
2013-02-01 12:10:00,28.97,29.02,28.97,29.02,48400.0,28.4389,28.488,28.4389,28.488,48400.0
2013-02-01 12:20:00,29.01,29.02,28.93,28.93,27600.0,28.4781,28.488,28.3996,28.3996,27600.0
2013-02-01 12:30:00,28.94,28.95,28.9,28.91,55300.0,28.4094,28.4192,28.3702,28.38,55300.0
2013-02-01 12:40:00,28.9,28.9,28.85,28.85,29200.0,28.3702,28.3702,28.3211,28.3211,29200.0
2013-02-01 12:50:00,28.85,28.9,28.84,28.89,62000.0,28.3211,28.3702,28.3113,28.3603,62000.0
2013-02-01 13:00:00,28.89,28.89,28.86,28.87,30000.0,28.3603,28.3603,28.3309,28.3407,30000.0
2013-02-01 13:10:00,28.87,28.88,28.86,28.86,36700.0,28.3407,28.3505,28.3309,28.3309,36700.0
2013-02-01 13:20:00,28.87,28.87,28.85,28.86,32600.0,28.3407,28.3407,28.3211,28.3309,32600.0
2013-02-01 13:30:00,28.87,28.89,28.85,28.88,38400.0,28.3407,28.3603,28.3211,28.3505,38400.0
2013-02-01 13:40:00,28.88,28.88,28.84,28.85,31400.0,28.3505,28.3505,28.3113,28.3211,31400.0
2013-02-01 13:50:00,28.85,28.86,28.83,28.86,52200.0,28.3211,28.3309,28.3014,28.3309,52200.0
2013-02-01 14:00:00,28.86,28.87,28.86,28.87,21600.0,28.3309,28.3407,28.3309,28.3407,21600.0
2013-02-01 14:10:00,28.87,28.88,28.82,28.82,53000.0,28.3407,28.3505,28.2916,28.2916,53000.0
2013-02-01 14:20:00,28.82,28.82,28.78,28.78,39200.0,28.2916,28.2916,28.2524,28.2524,39200.0
2013-02-01 14:30:00,28.78,28.79,28.78,28.78,24700.0,28.2524,28.2622,28.2524,28.2524,24700.0
2013-02-01 14:40:00,28.78,28.81,28.78,28.8,36700.0,28.2524,28.2818,28.2524,28.272,36700.0
2013-02-01 14:50:00,28.8,28.81,28.78,28.78,33800.0,28.272,28.2818,28.2524,28.2524,33800.0
2013-02-01 15:00:00,28.77,28.8,28.77,28.8,62000.0,28.2425,28.272,28.2425,28.272,62000.0
2013-02-01 15:10:00,28.79,28.8,28.75,28.75,46400.0,28.2622,28.272,28.2229,28.2229,46400.0
2013-02-01 15:20:00,28.75,28.76,28.68,28.7,80000.0,28.2229,28.2327,28.1542,28.1738,80000.0
2013-02-01 15:30:00,28.69,28.71,28.68,28.68,103800.0,28.164,28.1836,28.1542,28.1542,103800.0
2013-02-01 15:40:00,28.69,28.7,28.68,28.69,172800.0,28.164,28.1738,28.1542,28.164,172800.0
2013-02-01 15:50:00,28.68,28.69,28.59,28.65,327900.0,28.1542,28.164,28.0658,28.1247,327900.0
2013-02-04 09:30:00,28.42,28.49,28.1,28.42,194000.0,27.899,27.9677,27.5848,27.899,194000.0
2013-02-04 09:40:00,28.42,28.43,28.14,28.17,82700.0,27.899,27.9088,27.6241,27.6535,82700.0
2013-02-04 09:50:00,28.17,28.38,28.17,28.22,38800.0,27.6535,27.8597,27.6535,27.7026,38800.0
2013-02-04 10:00:00,28.23,28.32,28.16,28.16,62100.0,27.7124,27.8008,27.6437,27.6437,62100.0
2013-02-04 10:10:00,28.16,28.17,28.01,28.08,133100.0,27.6437,27.6535,27.4965,27.5652,133100.0
2013-02-04 10:20:00,28.07,28.08,27.91,27.97,72200.0,27.5554,27.5652,27.3983,27.4572,72200.0
2013-02-04 10:30:00,27.97,27.99,27.92,27.94,65100.0,27.4572,27.4768,27.4081,27.4278,65100.0
2013-02-04 10:40:00,27.94,28.0,27.84,27.93,99400.0,27.4278,27.4867,27.3296,27.4179,99400.0
2013-02-04 10:50:00,27.94,28.0,27.93,27.99,31600.0,27.4278,27.4867,27.4179,27.4768,31600.0
2013-02-04 11:00:00,27.99,28.1,27.97,28.1,56200.0,27.4768,27.5848,27.4572,27.5848,56200.0
2013-02-04 11:10:00,28.1,28.2,28.08,28.11,85400.0,27.5848,27.683,27.5652,27.5946,85400.0
2013-02-04 11:20:00,28.12,28.15,28.01,28.02,29200.0,27.6045,27.6339,27.4965,27.5063,29200.0
2013-02-04 11:30:00,28.02,28.05,27.92,27.92,56500.0,27.5063,27.5357,27.4081,27.4081,56500.0
2013-02-04 11:40:00,27.93,28.0,27.89,27.93,78900.0,27.4179,27.4867,27.3787,27.4179,78900.0
2013-02-04 11:50:00,27.93,27.93,27.87,27.93,41600.0,27.4179,27.4179,27.359,27.4179,41600.0
2013-02-04 12:00:00,27.93,27.98,27.87,27.88,84900.0,27.4179,27.467,27.359,27.3689,84900.0
2013-02-04 12:10:00,27.89,27.94,27.79,27.79,93200.0,27.3787,27.4278,27.2805,27.2805,93200.0
2013-02-04 12:20:00,27.8,27.81,27.77,27.8,55700.0,27.2903,27.3001,27.2609,27.2903,55700.0
2013-02-04 12:30:00,27.8,27.99,27.79,27.94,75600.0,27.2903,27.4768,27.2805,27.4278,75600.0
2013-02-04 12:40:00,27.94,27.99,27.91,27.99,60800.0,27.4278,27.4768,27.3983,27.4768,60800.0
2013-02-04 12:50:00,27.99,28.05,27.96,28.01,135400.0,27.4768,27.5357,27.4474,27.4965,135400.0
2013-02-04 13:00:00,28.02,28.05,28.0,28.0,44800.0,27.5063,27.5357,27.4867,27.4867,44800.0
2013-02-04 13:10:00,28.01,28.07,28.0,28.07,26200.0,27.4965,27.5554,27.4867,27.5554,26200.0
2013-02-04 13:20:00,28.06,28.12,28.04,28.1,30500.0,27.5456,27.6045,27.5259,27.5848,30500.0
2013-02-04 13:30:00,28.1,28.16,28.1,28.16,28700.0,27.5848,27.6437,27.5848,27.6437,28700.0
2013-02-04 13:40:00,28.16,28.18,28.15,28.16,39700.0,27.6437,27.6634,27.6339,27.6437,39700.0
2013-02-04 13:50:00,28.16,28.26,28.15,28.24,109500.0,27.6437,27.7419,27.6339,27.7223,109500.0
2013-02-04 14:00:00,28.23,28.25,28.18,28.2,34900.0,27.7124,27.7321,27.6634,27.683,34900.0
2013-02-04 14:10:00,28.19,28.24,28.19,28.21,33300.0,27.6732,27.7223,27.6732,27.6928,33300.0
2013-02-04 14:20:00,28.2,28.24,28.2,28.23,22200.0,27.683,27.7223,27.683,27.7124,22200.0
2013-02-04 14:30:00,28.23,28.28,28.23,28.28,37000.0,27.7124,27.7615,27.7124,27.7615,37000.0
2013-02-04 14:40:00,28.29,28.33,28.26,28.26,28900.0,27.7713,27.8106,27.7419,27.7419,28900.0
2013-02-04 14:50:00,28.26,28.28,28.25,28.25,47800.0,27.7419,27.7615,27.7321,27.7321,47800.0
2013-02-04 15:00:00,28.26,28.27,28.23,28.23,41800.0,27.7419,27.7517,27.7124,27.7124,41800.0
2013-02-04 15:10:00,28.23,28.26,28.22,28.25,35500.0,27.7124,27.7419,27.7026,27.7321,35500.0
2013-02-04 15:20:00,28.26,28.32,28.25,28.31,60600.0,27.7419,27.8008,27.7321,27.791,60600.0
2013-02-04 15:30:00,28.32,28.32,28.22,28.23,66900.0,27.8008,27.8008,27.7026,27.7124,66900.0
2013-02-04 15:40:00,28.22,28.23,28.2,28.21,69100.0,27.7026,27.7124,27.683,27.6928,69100.0
2013-02-04 15:50:00,28.21,28.22,28.16,28.18,153400.0,27.6928,27.7026,27.6437,27.6634,153400.0
2013-02-05 09:30:00,28.28,28.31,28.11,28.11,43100.0,27.7615,27.791,27.5946,27.5946,43100.0
2013-02-05 09:40:00,28.11,28.12,27.96,27.96,61700.0,27.5946,27.6045,27.4474,27.4474,61700.0
2013-02-05 09:50:00,27.96,28.04,27.96,27.99,216900.0,27.4474,27.5259,27.4474,27.4768,216900.0
2013-02-05 10:00:00,27.99,28.11,27.98,28.08,112900.0,27.4768,27.5946,27.467,27.5652,112900.0
2013-02-05 10:10:00,28.07,28.25,28.06,28.23,32700.0,27.5554,27.7321,27.5456,27.7124,32700.0
2013-02-05 10:20:00,28.22,28.36,28.22,28.33,41500.0,27.7026,27.8401,27.7026,27.8106,41500.0
2013-02-05 10:30:00,28.32,28.32,28.25,28.31,68300.0,27.8008,27.8008,27.7321,27.791,68300.0
2013-02-05 10:40:00,28.31,28.37,28.27,28.28,43200.0,27.791,27.8499,27.7517,27.7615,43200.0
2013-02-05 10:50:00,28.29,28.33,28.24,28.25,95100.0,27.7713,27.8106,27.7223,27.7321,95100.0
2013-02-05 11:00:00,28.24,28.24,28.17,28.17,27100.0,27.7223,27.7223,27.6535,27.6535,27100.0
2013-02-05 11:10:00,28.18,28.21,28.16,28.18,122100.0,27.6634,27.6928,27.6437,27.6634,122100.0
2013-02-05 11:20:00,28.19,28.19,28.15,28.17,40300.0,27.6732,27.6732,27.6339,27.6535,40300.0
2013-02-05 11:30:00,28.17,28.25,28.15,28.18,36400.0,27.6535,27.7321,27.6339,27.6634,36400.0
2013-02-05 11:40:00,28.17,28.17,28.06,28.07,37400.0,27.6535,27.6535,27.5456,27.5554,37400.0
2013-02-05 11:50:00,28.07,28.09,28.06,28.08,17400.0,27.5554,27.575,27.5456,27.5652,17400.0
2013-02-05 12:00:00,28.09,28.09,28.04,28.05,27100.0,27.575,27.575,27.5259,27.5357,27100.0
2013-02-05 12:10:00,28.04,28.08,28.04,28.06,34600.0,27.5259,27.5652,27.5259,27.5456,34600.0
2013-02-05 12:20:00,28.06,28.07,27.96,27.98,53000.0,27.5456,27.5554,27.4474,27.467,53000.0
2013-02-05 12:30:00,27.99,28.09,27.99,28.07,29100.0,27.4768,27.575,27.4768,27.5554,29100.0
2013-02-05 12:40:00,28.07,28.14,28.07,28.11,77300.0,27.5554,27.6241,27.5554,27.5946,77300.0
2013-02-05 12:50:00,28.1,28.17,28.03,28.08,222900.0,27.5848,27.6535,27.5161,27.5652,222900.0
2013-02-05 13:00:00,28.08,28.22,28.08,28.22,36900.0,27.5652,27.7026,27.5652,27.7026,36900.0
2013-02-05 13:10:00,28.21,28.23,28.17,28.18,42400.0,27.6928,27.7124,27.6535,27.6634,42400.0
2013-02-05 13:20:00,28.18,28.21,28.14,28.19,68400.0,27.6634,27.6928,27.6241,27.6732,68400.0
2013-02-05 13:30:00,28.2,28.22,28.18,28.18,28100.0,27.683,27.7026,27.6634,27.6634,28100.0
2013-02-05 13:40:00,28.18,28.19,28.15,28.15,24700.0,27.6634,27.6732,27.6339,27.6339,24700.0
2013-02-05 13:50:00,28.15,28.16,28.13,28.14,40000.0,27.6339,27.6437,27.6143,27.6241,40000.0
2013-02-05 14:00:00,28.14,28.15,28.12,28.12,35500.0,27.6241,27.6339,27.6045,27.6045,35500.0
2013-02-05 14:10:00,28.12,28.14,28.12,28.14,19000.0,27.6045,27.6241,27.6045,27.6241,19000.0
2013-02-05 14:20:00,28.14,28.14,28.1,28.11,29300.0,27.6241,27.6241,27.5848,27.5946,29300.0
2013-02-05 14:30:00,28.11,28.18,28.1,28.17,33700.0,27.5946,27.6634,27.5848,27.6535,33700.0
2013-02-05 14:40:00,28.17,28.2,28.17,28.19,23500.0,27.6535,27.683,27.6535,27.6732,23500.0
2013-02-05 14:50:00,28.19,28.24,28.18,28.23,55200.0,27.6732,27.7223,27.6634,27.7124,55200.0
2013-02-05 15:00:00,28.22,28.23,28.2,28.21,47300.0,27.7026,27.7124,27.683,27.6928,47300.0
2013-02-05 15:10:00,28.2,28.24,28.2,28.22,50000.0,27.683,27.7223,27.683,27.7026,50000.0
2013-02-05 15:20:00,28.22,28.24,28.22,28.24,47600.0,27.7026,27.7223,27.7026,27.7223,47600.0
2013-02-05 15:30:00,28.23,28.25,28.2,28.21,55400.0,27.7124,27.7321,27.683,27.6928,55400.0
2013-02-05 15:40:00,28.21,28.23,28.19,28.19,144300.0,27.6928,27.7124,27.6732,27.6732,144300.0
2013-02-05 15:50:00,28.2,28.2,28.16,28.16,156800.0,27.683,27.683,27.6437,27.6437,156800.0
2013-02-06 09:30:00,28.17,28.49,28.05,28.47,105200.0,27.6535,27.9677,27.5357,27.948,105200.0
2013-02-06 09:40:00,28.46,28.48,28.29,28.31,105300.0,27.9382,27.9579,27.7713,27.791,105300.0
2013-02-06 09:50:00,28.31,28.38,28.27,28.33,35700.0,27.791,27.8597,27.7517,27.8106,35700.0
2013-02-06 10:00:00,28.33,28.35,28.31,28.34,71900.0,27.8106,27.8302,27.791,27.8204,71900.0
2013-02-06 10:10:00,28.33,28.39,28.31,28.37,199700.0,27.8106,27.8695,27.791,27.8499,199700.0
2013-02-06 10:20:00,28.37,28.55,28.37,28.52,72800.0,27.8499,28.0266,27.8499,27.9971,72800.0
2013-02-06 10:30:00,28.51,28.58,28.47,28.5,54700.0,27.9873,28.056,27.948,27.9775,54700.0
2013-02-06 10:40:00,28.5,28.61,28.5,28.6,54800.0,27.9775,28.0855,27.9775,28.0757,54800.0
2013-02-06 10:50:00,28.61,28.66,28.61,28.62,63000.0,28.0855,28.1346,28.0855,28.0953,63000.0
2013-02-06 11:00:00,28.62,28.63,28.56,28.59,127700.0,28.0953,28.1051,28.0364,28.0658,127700.0
2013-02-06 11:10:00,28.6,28.64,28.59,28.62,74700.0,28.0757,28.1149,28.0658,28.0953,74700.0
2013-02-06 11:20:00,28.62,28.63,28.55,28.57,59200.0,28.0953,28.1051,28.0266,28.0462,59200.0
2013-02-06 11:30:00,28.57,28.58,28.52,28.53,64300.0,28.0462,28.056,27.9971,28.0069,64300.0
2013-02-06 11:40:00,28.53,28.55,28.5,28.5,24300.0,28.0069,28.0266,27.9775,27.9775,24300.0
2013-02-06 11:50:00,28.51,28.51,28.48,28.49,32200.0,27.9873,27.9873,27.9579,27.9677,32200.0
2013-02-06 12:00:00,28.5,28.5,28.49,28.5,34400.0,27.9775,27.9775,27.9677,27.9775,34400.0
2013-02-06 12:10:00,28.5,28.5,28.49,28.49,14800.0,27.9775,27.9775,27.9677,27.9677,14800.0
2013-02-06 12:20:00,28.5,28.5,28.48,28.49,46300.0,27.9775,27.9775,27.9579,27.9677,46300.0
2013-02-06 12:30:00,28.49,28.5,28.48,28.5,27800.0,27.9677,27.9775,27.9579,27.9775,27800.0
2013-02-06 12:40:00,28.49,28.51,28.45,28.46,33900.0,27.9677,27.9873,27.9284,27.9382,33900.0
2013-02-06 12:50:00,28.46,28.47,28.44,28.45,45800.0,27.9382,27.948,27.9186,27.9284,45800.0
2013-02-06 13:00:00,28.45,28.45,28.4,28.41,23800.0,27.9284,27.9284,27.8793,27.8891,23800.0
2013-02-06 13:10:00,28.4,28.41,28.4,28.4,5000.0,27.8793,27.8891,27.8793,27.8793,5000.0
2013-02-06 13:20:00,28.4,28.4,28.29,28.29,48900.0,27.8793,27.8793,27.7713,27.7713,48900.0
2013-02-06 13:30:00,28.29,28.3,28.25,28.25,26400.0,27.7713,27.7812,27.7321,27.7321,26400.0
2013-02-06 13:40:00,28.25,28.37,28.25,28.36,43900.0,27.7321,27.8499,27.7321,27.8401,43900.0
2013-02-06 13:50:00,28.37,28.37,28.29,28.29,23400.0,27.8499,27.8499,27.7713,27.7713,23400.0
2013-02-06 14:00:00,28.29,28.31,28.28,28.31,28700.0,27.7713,27.791,27.7615,27.791,28700.0
2013-02-06 14:10:00,28.31,28.41,28.3,28.41,45300.0,27.791,27.8891,27.7812,27.8891,45300.0
2013-02-06 14:20:00,28.4,28.41,28.38,28.41,26700.0,27.8793,27.8891,27.8597,27.8891,26700.0
2013-02-06 14:30:00,28.41,28.49,28.4,28.49,62000.0,27.8891,27.9677,27.8793,27.9677,62000.0
2013-02-06 14:40:00,28.49,28.5,28.48,28.49,29800.0,27.9677,27.9775,27.9579,27.9677,29800.0
2013-02-06 14:50:00,28.48,28.49,28.46,28.46,18200.0,27.9579,27.9677,27.9382,27.9382,18200.0
2013-02-06 15:00:00,28.47,28.47,28.41,28.45,38000.0,27.948,27.948,27.8891,27.9284,38000.0
2013-02-06 15:10:00,28.45,28.46,28.41,28.45,71900.0,27.9284,27.9382,27.8891,27.9284,71900.0
2013-02-06 15:20:00,28.44,28.49,28.44,28.49,37500.0,27.9186,27.9677,27.9186,27.9677,37500.0
2013-02-06 15:30:00,28.49,28.5,28.46,28.5,47000.0,27.9677,27.9775,27.9382,27.9775,47000.0
2013-02-06 15:40:00,28.49,28.55,28.49,28.52,94200.0,27.9677,28.0266,27.9677,27.9971,94200.0
2013-02-06 15:50:00,28.52,28.53,28.5,28.53,105100.0,27.9971,28.0069,27.9775,28.0069,105100.0
2013-02-07 09:30:00,28.54,28.57,28.4,28.52,32500.0,28.0168,28.0462,27.8793,27.9971,32500.0
2013-02-07 09:40:00,28.49,28.66,28.48,28.61,73500.0,27.9677,28.1346,27.9579,28.0855,73500.0
2013-02-07 09:50:00,28.65,28.68,28.58,28.58,49300.0,28.1247,28.1542,28.056,28.056,49300.0
2013-02-07 10:00:00,28.59,28.63,28.53,28.58,54300.0,28.0658,28.1051,28.0069,28.056,54300.0
2013-02-07 10:10:00,28.59,28.59,28.42,28.44,41700.0,28.0658,28.0658,27.899,27.9186,41700.0
2013-02-07 10:20:00,28.46,28.49,28.34,28.36,42600.0,27.9382,27.9677,27.8204,27.8401,42600.0
2013-02-07 10:30:00,28.36,28.39,28.3,28.33,104600.0,27.8401,27.8695,27.7812,27.8106,104600.0
2013-02-07 10:40:00,28.35,28.4,28.31,28.36,18200.0,27.8302,27.8793,27.791,27.8401,18200.0
2013-02-07 10:50:00,28.36,28.42,28.29,28.4,17000.0,27.8401,27.899,27.7713,27.8793,17000.0
2013-02-07 11:00:00,28.4,28.45,28.36,28.45,12900.0,27.8793,27.9284,27.8401,27.9284,12900.0
2013-02-07 11:10:00,28.45,28.45,28.4,28.4,13700.0,27.9284,27.9284,27.8793,27.8793,13700.0
2013-02-07 11:20:00,28.41,28.43,28.37,28.38,14800.0,27.8891,27.9088,27.8499,27.8597,14800.0
2013-02-07 11:30:00,28.38,28.38,28.28,28.29,19500.0,27.8597,27.8597,27.7615,27.7713,19500.0
2013-02-07 11:40:00,28.29,28.34,28.25,28.33,16000.0,27.7713,27.8204,27.7321,27.8106,16000.0
2013-02-07 11:50:00,28.32,28.37,28.28,28.36,31300.0,27.8008,27.8499,27.7615,27.8401,31300.0
2013-02-07 12:00:00,28.35,28.39,28.33,28.36,18900.0,27.8302,27.8695,27.8106,27.8401,18900.0
2013-02-07 12:10:00,28.35,28.39,28.34,28.38,22700.0,27.8302,27.8695,27.8204,27.8597,22700.0
2013-02-07 12:20:00,28.38,28.44,28.37,28.43,21100.0,27.8597,27.9186,27.8499,27.9088,21100.0
2013-02-07 12:30:00,28.44,28.52,28.43,28.48,28600.0,27.9186,27.9971,27.9088,27.9579,28600.0
2013-02-07 12:40:00,28.49,28.49,28.4,28.4,12200.0,27.9677,27.9677,27.8793,27.8793,12200.0
2013-02-07 12:50:00,28.41,28.45,28.39,28.45,25800.0,27.8891,27.9284,27.8695,27.9284,25800.0
2013-02-07 13:00:00,28.44,28.44,28.38,28.39,18300.0,27.9186,27.9186,27.8597,27.8695,18300.0
2013-02-07 13:10:00,28.39,28.44,28.37,28.37,18600.0,27.8695,27.9186,27.8499,27.8499,18600.0
2013-02-07 13:20:00,28.38,28.44,28.37,28.43,9600.0,27.8597,27.9186,27.8499,27.9088,9600.0
2013-02-07 13:30:00,28.44,28.44,28.35,28.35,24500.0,27.9186,27.9186,27.8302,27.8302,24500.0
2013-02-07 13:40:00,28.36,28.46,28.36,28.46,23900.0,27.8401,27.9382,27.8401,27.9382,23900.0
2013-02-07 13:50:00,28.46,28.51,28.46,28.51,11500.0,27.9382,27.9873,27.9382,27.9873,11500.0
2013-02-07 14:00:00,28.51,28.54,28.48,28.5,34500.0,27.9873,28.0168,27.9579,27.9775,34500.0
2013-02-07 14:10:00,28.5,28.5,28.46,28.48,10600.0,27.9775,27.9775,27.9382,27.9579,10600.0
2013-02-07 14:20:00,28.48,28.48,28.44,28.47,18100.0,27.9579,27.9579,27.9186,27.948,18100.0
2013-02-07 14:30:00,28.47,28.48,28.42,28.43,21000.0,27.948,27.9579,27.899,27.9088,21000.0
2013-02-07 14:40:00,28.42,28.45,28.39,28.45,17500.0,27.899,27.9284,27.8695,27.9284,17500.0
2013-02-07 14:50:00,28.45,28.49,28.44,28.48,13800.0,27.9284,27.9677,27.9186,27.9579,13800.0
2013-02-07 15:00:00,28.49,28.53,28.44,28.51,34200.0,27.9677,28.0069,27.9186,27.9873,34200.0
2013-02-07 15:10:00,28.5,28.5,28.48,28.49,18300.0,27.9775,27.9775,27.9579,27.9677,18300.0
2013-02-07 15:20:00,28.49,28.5,28.45,28.49,66100.0,27.9677,27.9775,27.9284,27.9677,66100.0
2013-02-07 15:30:00,28.49,28.53,28.47,28.52,87800.0,27.9677,28.0069,27.948,27.9971,87800.0
2013-02-07 15:40:00,28.52,28.55,28.5,28.52,67300.0,27.9971,28.0266,27.9775,27.9971,67300.0
2013-02-07 15:50:00,28.52,28.57,28.52,28.55,133600.0,27.9971,28.0462,27.9971,28.0266,133600.0
2013-02-08 09:30:00,28.62,28.64,28.31,28.64,65800.0,28.0953,28.1149,27.791,28.1149,65800.0
2013-02-08 09:40:00,28.63,28.66,28.36,28.44,90300.0,28.1051,28.1346,27.8401,27.9186,90300.0
2013-02-08 09:50:00,28.44,28.52,28.39,28.52,58900.0,27.9186,27.9971,27.8695,27.9971,58900.0
2013-02-08 10:00:00,28.52,28.63,28.52,28.61,49300.0,27.9971,28.1051,27.9971,28.0855,49300.0
2013-02-08 10:10:00,28.61,28.68,28.58,28.67,53500.0,28.0855,28.1542,28.056,28.1444,53500.0
2013-02-08 10:20:00,28.66,28.66,28.45,28.45,97500.0,28.1346,28.1346,27.9284,27.9284,97500.0
2013-02-08 10:30:00,28.44,28.53,28.36,28.52,49600.0,27.9186,28.0069,27.8401,27.9971,49600.0
2013-02-08 10:40:00,28.49,28.55,28.47,28.52,30500.0,27.9677,28.0266,27.948,27.9971,30500.0
2013-02-08 10:50:00,28.51,28.52,28.47,28.52,67600.0,27.9873,27.9971,27.948,27.9971,67600.0
2013-02-08 11:00:00,28.52,28.52,28.48,28.5,42500.0,27.9971,27.9971,27.9579,27.9775,42500.0
2013-02-08 11:10:00,28.5,28.51,28.48,28.5,23500.0,27.9775,27.9873,27.9579,27.9775,23500.0
2013-02-08 11:20:00,28.5,28.51,28.49,28.5,14200.0,27.9775,27.9873,27.9677,27.9775,14200.0
2013-02-08 11:30:00,28.5,28.5,28.47,28.5,16500.0,27.9775,27.9775,27.948,27.9775,16500.0
2013-02-08 11:40:00,28.5,28.55,28.49,28.55,21700.0,27.9775,28.0266,27.9677,28.0266,21700.0
2013-02-08 11:50:00,28.55,28.65,28.55,28.59,29100.0,28.0266,28.1247,28.0266,28.0658,29100.0
2013-02-08 12:00:00,28.59,28.6,28.53,28.53,14900.0,28.0658,28.0757,28.0069,28.0069,14900.0
2013-02-08 12:10:00,28.54,28.54,28.46,28.46,25100.0,28.0168,28.0168,27.9382,27.9382,25100.0
2013-02-08 12:20:00,28.47,28.5,28.43,28.44,19700.0,27.948,27.9775,27.9088,27.9186,19700.0
2013-02-08 12:30:00,28.43,28.44,28.41,28.41,12400.0,27.9088,27.9186,27.8891,27.8891,12400.0
2013-02-08 12:40:00,28.42,28.47,28.4,28.47,36000.0,27.899,27.948,27.8793,27.948,36000.0
2013-02-08 12:50:00,28.47,28.48,28.44,28.44,10400.0,27.948,27.9579,27.9186,27.9186,10400.0
2013-02-08 13:00:00,28.45,28.45,28.41,28.44,17800.0,27.9284,27.9284,27.8891,27.9186,17800.0
2013-02-08 13:10:00,28.44,28.44,28.41,28.42,12500.0,27.9186,27.9186,27.8891,27.899,12500.0
2013-02-08 13:20:00,28.42,28.42,28.35,28.35,25500.0,27.899,27.899,27.8302,27.8302,25500.0
2013-02-08 13:30:00,28.35,28.37,28.35,28.36,10500.0,27.8302,27.8499,27.8302,27.8401,10500.0
2013-02-08 13:40:00,28.36,28.39,28.36,28.36,25600.0,27.8401,27.8695,27.8401,27.8401,25600.0
2013-02-08 13:50:00,28.36,28.37,28.35,28.36,13800.0,27.8401,27.8499,27.8302,27.8401,13800.0
2013-02-08 14:00:00,28.37,28.37,28.34,28.35,16200.0,27.8499,27.8499,27.8204,27.8302,16200.0
2013-02-08 14:10:00,28.34,28.39,28.34,28.39,17700.0,27.8204,27.8695,27.8204,27.8695,17700.0
2013-02-08 14:20:00,28.39,28.39,28.38,28.39,12000.0,27.8695,27.8695,27.8597,27.8695,12000.0
2013-02-08 14:30:00,28.39,28.39,28.34,28.34,20000.0,27.8695,27.8695,27.8204,27.8204,20000.0
2013-02-08 14:40:00,28.34,28.35,28.33,28.34,18300.0,27.8204,27.8302,27.8106,27.8204,18300.0
2013-02-08 14:50:00,28.34,28.35,28.31,28.32,31000.0,27.8204,27.8302,27.791,27.8008,31000.0
2013-02-08 15:00:00,28.33,28.35,28.32,28.35,22400.0,27.8106,27.8302,27.8008,27.8302,22400.0
2013-02-08 15:10:00,28.34,28.38,28.34,28.36,39300.0,27.8204,27.8597,27.8204,27.8401,39300.0
2013-02-08 15:20:00,28.34,28.36,28.34,28.36,25800.0,27.8204,27.8401,27.8204,27.8401,25800.0
2013-02-08 15:30:00,28.36,28.38,28.35,28.37,41100.0,27.8401,27.8597,27.8302,27.8499,41100.0
2013-02-08 15:40:00,28.37,28.41,28.36,28.41,43300.0,27.8499,27.8891,27.8401,27.8891,43300.0
2013-02-08 15:50:00,28.4,28.44,28.39,28.41,140400.0,27.8793,27.9186,27.8695,27.8891,140400.0
2013-02-11 09:30:00,28.29,28.51,28.27,28.51,77000.0,27.7713,27.9873,27.7517,27.9873,77000.0
2013-02-11 09:40:00,28.5,28.5,28.4,28.42,32800.0,27.9775,27.9775,27.8793,27.899,32800.0
2013-02-11 09:50:00,28.42,28.44,28.33,28.37,21000.0,27.899,27.9186,27.8106,27.8499,21000.0
2013-02-11 10:00:00,28.36,28.39,28.28,28.3,21800.0,27.8401,27.8695,27.7615,27.7812,21800.0
2013-02-11 10:10:00,28.29,28.34,28.23,28.25,60200.0,27.7713,27.8204,27.7124,27.7321,60200.0
2013-02-11 10:20:00,28.26,28.28,28.21,28.25,15900.0,27.7419,27.7615,27.6928,27.7321,15900.0
2013-02-11 10:30:00,28.26,28.31,28.24,28.29,17200.0,27.7419,27.791,27.7223,27.7713,17200.0
2013-02-11 10:40:00,28.29,28.42,28.28,28.4,27600.0,27.7713,27.899,27.7615,27.8793,27600.0
2013-02-11 10:50:00,28.4,28.41,28.33,28.35,20800.0,27.8793,27.8891,27.8106,27.8302,20800.0
2013-02-11 11:00:00,28.35,28.43,28.35,28.39,25000.0,27.8302,27.9088,27.8302,27.8695,25000.0
2013-02-11 11:10:00,28.39,28.4,28.36,28.38,15800.0,27.8695,27.8793,27.8401,27.8597,15800.0
2013-02-11 11:20:00,28.38,28.41,28.37,28.38,22100.0,27.8597,27.8891,27.8499,27.8597,22100.0
2013-02-11 11:30:00,28.38,28.39,28.35,28.36,19100.0,27.8597,27.8695,27.8302,27.8401,19100.0
2013-02-11 11:40:00,28.37,28.42,28.37,28.41,16600.0,27.8499,27.899,27.8499,27.8891,16600.0
2013-02-11 11:50:00,28.41,28.41,28.37,28.38,17200.0,27.8891,27.8891,27.8499,27.8597,17200.0
2013-02-11 12:00:00,28.37,28.38,28.35,28.36,21600.0,27.8499,27.8597,27.8302,27.8401,21600.0
2013-02-11 12:10:00,28.35,28.37,28.34,28.37,31100.0,27.8302,27.8499,27.8204,27.8499,31100.0
2013-02-11 12:20:00,28.37,28.39,28.36,28.37,14700.0,27.8499,27.8695,27.8401,27.8499,14700.0
2013-02-11 12:30:00,28.37,28.38,28.32,28.33,15700.0,27.8499,27.8597,27.8008,27.8106,15700.0
2013-02-11 12:40:00,28.33,28.33,28.29,28.29,6000.0,27.8106,27.8106,27.7713,27.7713,6000.0
2013-02-11 12:50:00,28.29,28.3,28.29,28.3,9700.0,27.7713,27.7812,27.7713,27.7812,9700.0
2013-02-11 13:00:00,28.3,28.35,28.3,28.35,23800.0,27.7812,27.8302,27.7812,27.8302,23800.0
2013-02-11 13:10:00,28.35,28.35,28.29,28.29,17300.0,27.8302,27.8302,27.7713,27.7713,17300.0
2013-02-11 13:20:00,28.3,28.32,28.29,28.3,45700.0,27.7812,27.8008,27.7713,27.7812,45700.0
2013-02-11 13:30:00,28.32,28.34,28.31,28.32,18100.0,27.8008,27.8204,27.791,27.8008,18100.0
2013-02-11 13:40:00,28.31,28.33,28.3,28.31,16000.0,27.791,27.8106,27.7812,27.791,16000.0
2013-02-11 13:50:00,28.32,28.35,28.31,28.34,12100.0,27.8008,27.8302,27.791,27.8204,12100.0
2013-02-11 14:00:00,28.35,28.38,28.34,28.37,36100.0,27.8302,27.8597,27.8204,27.8499,36100.0
2013-02-11 14:10:00,28.37,28.38,28.32,28.33,26200.0,27.8499,27.8597,27.8008,27.8106,26200.0
2013-02-11 14:20:00,28.32,28.33,28.27,28.27,22200.0,27.8008,27.8106,27.7517,27.7517,22200.0
2013-02-11 14:30:00,28.27,28.28,28.24,28.24,18800.0,27.7517,27.7615,27.7223,27.7223,18800.0
2013-02-11 14:40:00,28.24,28.25,28.2,28.2,23700.0,27.7223,27.7321,27.683,27.683,23700.0
2013-02-11 14:50:00,28.2,28.22,28.2,28.21,28900.0,27.683,27.7026,27.683,27.6928,28900.0
2013-02-11 15:00:00,28.21,28.28,28.21,28.28,41900.0,27.6928,27.7615,27.6928,27.7615,41900.0
2013-02-11 15:10:00,28.28,28.33,28.28,28.33,29800.0,27.7615,27.8106,27.7615,27.8106,29800.0
2013-02-11 15:20:00,28.33,28.33,28.22,28.23,73000.0,27.8106,27.8106,27.7026,27.7124,73000.0
2013-02-11 15:30:00,28.23,28.28,28.22,28.24,53900.0,27.7124,27.7615,27.7026,27.7223,53900.0
2013-02-11 15:40:00,28.24,28.24,28.2,28.22,83900.0,27.7223,27.7223,27.683,27.7026,83900.0
2013-02-11 15:50:00,28.21,28.22,28.17,28.18,116900.0,27.6928,27.7026,27.6535,27.6634,116900.0
2013-02-12 09:30:00,28.25,28.48,28.25,28.48,41700.0,27.7321,27.9579,27.7321,27.9579,41700.0
2013-02-12 09:40:00,28.49,28.49,28.38,28.39,36900.0,27.9677,27.9677,27.8597,27.8695,36900.0
2013-02-12 09:50:00,28.39,28.53,28.39,28.39,46200.0,27.8695,28.0069,27.8695,27.8695,46200.0
2013-02-12 10:00:00,28.39,28.59,28.39,28.57,37700.0,27.8695,28.0658,27.8695,28.0462,37700.0
2013-02-12 10:10:00,28.58,28.64,28.53,28.63,22600.0,28.056,28.1149,28.0069,28.1051,22600.0
2013-02-12 10:20:00,28.63,28.67,28.59,28.63,23000.0,28.1051,28.1444,28.0658,28.1051,23000.0
2013-02-12 10:30:00,28.63,28.63,28.51,28.52,53800.0,28.1051,28.1051,27.9873,27.9971,53800.0
2013-02-12 10:40:00,28.53,28.53,28.45,28.45,24100.0,28.0069,28.0069,27.9284,27.9284,24100.0
2013-02-12 10:50:00,28.46,28.5,28.44,28.5,17100.0,27.9382,27.9775,27.9186,27.9775,17100.0
2013-02-12 11:00:00,28.5,28.52,28.45,28.51,21200.0,27.9775,27.9971,27.9284,27.9873,21200.0
2013-02-12 11:10:00,28.51,28.57,28.5,28.51,27300.0,27.9873,28.0462,27.9775,27.9873,27300.0
2013-02-12 11:20:00,28.53,28.55,28.5,28.52,26500.0,28.0069,28.0266,27.9775,27.9971,26500.0
2013-02-12 11:30:00,28.52,28.55,28.49,28.51,22000.0,27.9971,28.0266,27.9677,27.9873,22000.0
2013-02-12 11:40:00,28.52,28.55,28.51,28.51,21600.0,27.9971,28.0266,27.9873,27.9873,21600.0
2013-02-12 11:50:00,28.51,28.54,28.47,28.54,10500.0,27.9873,28.0168,27.948,28.0168,10500.0
2013-02-12 12:00:00,28.54,28.56,28.52,28.53,17600.0,28.0168,28.0364,27.9971,28.0069,17600.0
2013-02-12 12:10:00,28.53,28.56,28.51,28.54,16100.0,28.0069,28.0364,27.9873,28.0168,16100.0
2013-02-12 12:20:00,28.55,28.58,28.54,28.56,11700.0,28.0266,28.056,28.0168,28.0364,11700.0
2013-02-12 12:30:00,28.57,28.57,28.54,28.55,16400.0,28.0462,28.0462,28.0168,28.0266,16400.0
2013-02-12 12:40:00,28.55,28.59,28.55,28.57,11100.0,28.0266,28.0658,28.0266,28.0462,11100.0
2013-02-12 12:50:00,28.57,28.61,28.56,28.6,15500.0,28.0462,28.0855,28.0364,28.0757,15500.0
2013-02-12 13:00:00,28.61,28.65,28.61,28.62,24300.0,28.0855,28.1247,28.0855,28.0953,24300.0
2013-02-12 13:10:00,28.63,28.63,28.59,28.59,23000.0,28.1051,28.1051,28.0658,28.0658,23000.0
2013-02-12 13:20:00,28.6,28.67,28.6,28.65,21900.0,28.0757,28.1444,28.0757,28.1247,21900.0
2013-02-12 13:30:00,28.64,28.65,28.61,28.61,18000.0,28.1149,28.1247,28.0855,28.0855,18000.0
2013-02-12 13:40:00,28.61,28.61,28.59,28.61,15400.0,28.0855,28.0855,28.0658,28.0855,15400.0
2013-02-12 13:50:00,28.6,28.63,28.58,28.63,49600.0,28.0757,28.1051,28.056,28.1051,49600.0
2013-02-12 14:00:00,28.63,28.63,28.62,28.63,20200.0,28.1051,28.1051,28.0953,28.1051,20200.0
2013-02-12 14:10:00,28.62,28.63,28.61,28.62,44100.0,28.0953,28.1051,28.0855,28.0953,44100.0
2013-02-12 14:20:00,28.62,28.63,28.59,28.6,72100.0,28.0953,28.1051,28.0658,28.0757,72100.0
2013-02-12 14:30:00,28.6,28.62,28.59,28.61,79500.0,28.0757,28.0953,28.0658,28.0855,79500.0
2013-02-12 14:40:00,28.61,28.62,28.57,28.59,57600.0,28.0855,28.0953,28.0462,28.0658,57600.0
2013-02-12 14:50:00,28.59,28.62,28.56,28.56,39700.0,28.0658,28.0953,28.0364,28.0364,39700.0
2013-02-12 15:00:00,28.56,28.6,28.55,28.55,47200.0,28.0364,28.0757,28.0266,28.0266,47200.0
2013-02-12 15:10:00,28.55,28.57,28.53,28.57,37100.0,28.0266,28.0462,28.0069,28.0462,37100.0
2013-02-12 15:20:00,28.57,28.58,28.56,28.58,31500.0,28.0462,28.056,28.0364,28.056,31500.0
2013-02-12 15:30:00,28.58,28.58,28.57,28.58,42100.0,28.056,28.056,28.0462,28.056,42100.0
2013-02-12 15:40:00,28.58,28.58,28.57,28.58,73700.0,28.056,28.056,28.0462,28.056,73700.0
2013-02-12 15:50:00,28.57,28.61,28.56,28.6,146600.0,28.0462,28.0855,28.0364,28.0757,146600.0
2013-02-13 09:30:00,28.77,29.39,28.77,29.26,224900.0,28.2425,28.8512,28.2425,28.7236,224900.0
2013-02-13 09:40:00,29.29,29.31,29.12,29.14,101400.0,28.753,28.7726,28.5861,28.6058,101400.0
2013-02-13 09:50:00,29.13,29.31,29.1,29.31,52600.0,28.5959,28.7726,28.5665,28.7726,52600.0
2013-02-13 10:00:00,29.3,29.39,29.3,29.38,54700.0,28.7628,28.8512,28.7628,28.8414,54700.0
2013-02-13 10:10:00,29.37,29.5,29.35,29.49,89400.0,28.8315,28.9592,28.8119,28.9493,89400.0
2013-02-13 10:20:00,29.48,29.59,29.4,29.4,89300.0,28.9395,29.0475,28.861,28.861,89300.0
2013-02-13 10:30:00,29.4,29.42,29.27,29.3,51200.0,28.861,28.8806,28.7334,28.7628,51200.0
2013-02-13 10:40:00,29.29,29.29,29.09,29.1,121000.0,28.753,28.753,28.5567,28.5665,121000.0
2013-02-13 10:50:00,29.1,29.24,29.04,29.22,39200.0,28.5665,28.7039,28.5076,28.6843,39200.0
2013-02-13 11:00:00,29.22,29.28,29.2,29.25,63900.0,28.6843,28.7432,28.6647,28.7137,63900.0
2013-02-13 11:10:00,29.26,29.26,29.13,29.14,21700.0,28.7236,28.7236,28.5959,28.6058,21700.0
2013-02-13 11:20:00,29.14,29.19,29.11,29.13,36600.0,28.6058,28.6548,28.5763,28.5959,36600.0
2013-02-13 11:30:00,29.12,29.15,29.11,29.11,24700.0,28.5861,28.6156,28.5763,28.5763,24700.0
2013-02-13 11:40:00,29.12,29.12,29.05,29.11,31100.0,28.5861,28.5861,28.5174,28.5763,31100.0
2013-02-13 11:50:00,29.1,29.11,29.04,29.07,11600.0,28.5665,28.5763,28.5076,28.537,11600.0
2013-02-13 12:00:00,29.07,29.1,29.06,29.09,29100.0,28.537,28.5665,28.5272,28.5567,29100.0
2013-02-13 12:10:00,29.1,29.1,29.04,29.05,9700.0,28.5665,28.5665,28.5076,28.5174,9700.0
2013-02-13 12:20:00,29.04,29.06,29.0,29.01,18200.0,28.5076,28.5272,28.4683,28.4781,18200.0
2013-02-13 12:30:00,29.0,29.1,29.0,29.07,26600.0,28.4683,28.5665,28.4683,28.537,26600.0
2013-02-13 12:40:00,29.08,29.08,29.04,29.07,31900.0,28.5469,28.5469,28.5076,28.537,31900.0
2013-02-13 12:50:00,29.07,29.07,29.01,29.02,9800.0,28.537,28.537,28.4781,28.488,9800.0
2013-02-13 13:00:00,29.02,29.04,29.0,29.04,20400.0,28.488,28.5076,28.4683,28.5076,20400.0
2013-02-13 13:10:00,29.04,29.06,29.0,29.02,25300.0,28.5076,28.5272,28.4683,28.488,25300.0
2013-02-13 13:20:00,29.02,29.02,28.97,28.97,25200.0,28.488,28.488,28.4389,28.4389,25200.0
2013-02-13 13:30:00,28.98,29.01,28.97,28.98,38500.0,28.4487,28.4781,28.4389,28.4487,38500.0
2013-02-13 13:40:00,28.98,29.0,28.98,28.99,18300.0,28.4487,28.4683,28.4487,28.4585,18300.0
2013-02-13 13:50:00,28.99,28.99,28.95,28.96,20000.0,28.4585,28.4585,28.4192,28.4291,20000.0
2013-02-13 14:00:00,28.96,28.96,28.93,28.93,10500.0,28.4291,28.4291,28.3996,28.3996,10500.0
2013-02-13 14:10:00,28.93,28.94,28.86,28.87,39600.0,28.3996,28.4094,28.3309,28.3407,39600.0
2013-02-13 14:20:00,28.87,28.96,28.84,28.96,42600.0,28.3407,28.4291,28.3113,28.4291,42600.0
2013-02-13 14:30:00,28.95,28.98,28.94,28.97,31900.0,28.4192,28.4487,28.4094,28.4389,31900.0
2013-02-13 14:40:00,28.97,29.01,28.96,29.0,37100.0,28.4389,28.4781,28.4291,28.4683,37100.0
2013-02-13 14:50:00,28.99,29.0,28.98,28.99,36500.0,28.4585,28.4683,28.4487,28.4585,36500.0
2013-02-13 15:00:00,28.99,29.03,28.98,28.99,58300.0,28.4585,28.4978,28.4487,28.4585,58300.0
2013-02-13 15:10:00,28.99,29.05,28.99,29.03,69900.0,28.4585,28.5174,28.4585,28.4978,69900.0
2013-02-13 15:20:00,29.03,29.08,29.02,29.03,63200.0,28.4978,28.5469,28.488,28.4978,63200.0
2013-02-13 15:30:00,29.02,29.05,28.98,28.98,58600.0,28.488,28.5174,28.4487,28.4487,58600.0
2013-02-13 15:40:00,28.99,29.01,28.96,29.0,96200.0,28.4585,28.4781,28.4291,28.4683,96200.0
2013-02-13 15:50:00,29.01,29.01,28.93,29.0,299100.0,28.4781,28.4781,28.3996,28.4683,299100.0
2013-02-14 09:30:00,28.9,28.95,28.84,28.92,37800.0,28.3702,28.4192,28.3113,28.3898,37800.0
2013-02-14 09:40:00,28.92,28.94,28.85,28.93,21400.0,28.3898,28.4094,28.3211,28.3996,21400.0
2013-02-14 09:50:00,28.93,29.0,28.93,28.96,19200.0,28.3996,28.4683,28.3996,28.4291,19200.0
2013-02-14 10:00:00,28.96,29.07,28.95,29.07,25000.0,28.4291,28.537,28.4192,28.537,25000.0
2013-02-14 10:10:00,29.07,29.16,29.06,29.16,28800.0,28.537,28.6254,28.5272,28.6254,28800.0
2013-02-14 10:20:00,29.15,29.19,29.14,29.17,26500.0,28.6156,28.6548,28.6058,28.6352,26500.0
2013-02-14 10:30:00,29.17,29.17,29.05,29.06,21500.0,28.6352,28.6352,28.5174,28.5272,21500.0
2013-02-14 10:40:00,29.06,29.19,29.06,29.18,13700.0,28.5272,28.6548,28.5272,28.645,13700.0
2013-02-14 10:50:00,29.18,29.18,29.1,29.12,17600.0,28.645,28.645,28.5665,28.5861,17600.0
2013-02-14 11:00:00,29.12,29.18,29.11,29.13,7300.0,28.5861,28.645,28.5763,28.5959,7300.0
2013-02-14 11:10:00,29.14,29.17,29.12,29.14,21200.0,28.6058,28.6352,28.5861,28.6058,21200.0
2013-02-14 11:20:00,29.15,29.26,29.15,29.26,25700.0,28.6156,28.7236,28.6156,28.7236,25700.0
2013-02-14 11:30:00,29.26,29.27,29.18,29.2,16700.0,28.7236,28.7334,28.645,28.6647,16700.0
2013-02-14 11:40:00,29.2,29.24,29.19,29.23,10400.0,28.6647,28.7039,28.6548,28.6941,10400.0
2013-02-14 11:50:00,29.24,29.26,29.23,29.24,11700.0,28.7039,28.7236,28.6941,28.7039,11700.0
2013-02-14 12:00:00,29.23,29.23,29.19,29.2,7000.0,28.6941,28.6941,28.6548,28.6647,7000.0
2013-02-14 12:10:00,29.19,29.25,29.19,29.24,14800.0,28.6548,28.7137,28.6548,28.7039,14800.0
2013-02-14 12:20:00,29.24,29.29,29.24,29.29,10800.0,28.7039,28.753,28.7039,28.753,10800.0
2013-02-14 12:30:00,29.29,29.3,29.28,29.28,11300.0,28.753,28.7628,28.7432,28.7432,11300.0
2013-02-14 12:40:00,29.28,29.31,29.28,29.31,11000.0,28.7432,28.7726,28.7432,28.7726,11000.0
2013-02-14 12:50:00,29.31,29.39,29.3,29.37,29400.0,28.7726,28.8512,28.7628,28.8315,29400.0
2013-02-14 13:00:00,29.36,29.38,29.31,29.31,17800.0,28.8217,28.8414,28.7726,28.7726,17800.0
2013-02-14 13:10:00,29.32,29.34,29.25,29.27,14700.0,28.7825,28.8021,28.7137,28.7334,14700.0
2013-02-14 13:20:00,29.27,29.27,29.23,29.23,6500.0,28.7334,28.7334,28.6941,28.6941,6500.0
2013-02-14 13:30:00,29.24,29.26,29.23,29.24,8000.0,28.7039,28.7236,28.6941,28.7039,8000.0
2013-02-14 13:40:00,29.24,29.28,29.24,29.25,22200.0,28.7039,28.7432,28.7039,28.7137,22200.0
2013-02-14 13:50:00,29.26,29.28,29.22,29.22,32100.0,28.7236,28.7432,28.6843,28.6843,32100.0
2013-02-14 14:00:00,29.23,29.27,29.22,29.27,10400.0,28.6941,28.7334,28.6843,28.7334,10400.0
2013-02-14 14:10:00,29.28,29.29,29.25,29.27,32800.0,28.7432,28.753,28.7137,28.7334,32800.0
2013-02-14 14:20:00,29.27,29.31,29.27,29.31,13100.0,28.7334,28.7726,28.7334,28.7726,13100.0
2013-02-14 14:30:00,29.3,29.31,29.26,29.26,19800.0,28.7628,28.7726,28.7236,28.7236,19800.0
2013-02-14 14:40:00,29.25,29.27,29.22,29.26,41500.0,28.7137,28.7334,28.6843,28.7236,41500.0
2013-02-14 14:50:00,29.26,29.27,29.26,29.27,14200.0,28.7236,28.7334,28.7236,28.7334,14200.0
2013-02-14 15:00:00,29.27,29.27,29.25,29.26,18000.0,28.7334,28.7334,28.7137,28.7236,18000.0
2013-02-14 15:10:00,29.26,29.28,29.24,29.24,68100.0,28.7236,28.7432,28.7039,28.7039,68100.0
2013-02-14 15:20:00,29.25,29.26,29.19,29.19,74600.0,28.7137,28.7236,28.6548,28.6548,74600.0
2013-02-14 15:30:00,29.19,29.21,29.17,29.17,32500.0,28.6548,28.6745,28.6352,28.6352,32500.0
2013-02-14 15:40:00,29.17,29.18,29.15,29.16,82100.0,28.6352,28.645,28.6156,28.6254,82100.0
2013-02-14 15:50:00,29.16,29.16,29.1,29.12,291200.0,28.6254,28.6254,28.5665,28.5861,291200.0
2013-02-15 09:30:00,29.03,29.04,29.0,29.03,217700.0,28.4978,28.5076,28.4683,28.4978,217700.0
2013-02-15 09:40:00,29.02,29.03,28.86,28.86,39300.0,28.488,28.4978,28.3309,28.3309,39300.0
2013-02-15 09:50:00,28.87,28.89,28.79,28.85,46800.0,28.3407,28.3603,28.2622,28.3211,46800.0
2013-02-15 10:00:00,28.84,28.87,28.75,28.79,33700.0,28.3113,28.3407,28.2229,28.2622,33700.0
2013-02-15 10:10:00,28.77,28.8,28.74,28.77,34500.0,28.2425,28.272,28.2131,28.2425,34500.0
2013-02-15 10:20:00,28.77,28.77,28.72,28.74,21200.0,28.2425,28.2425,28.1935,28.2131,21200.0
2013-02-15 10:30:00,28.74,28.75,28.67,28.68,40700.0,28.2131,28.2229,28.1444,28.1542,40700.0
2013-02-15 10:40:00,28.69,28.7,28.63,28.69,35400.0,28.164,28.1738,28.1051,28.164,35400.0
2013-02-15 10:50:00,28.7,28.73,28.66,28.73,42100.0,28.1738,28.2033,28.1346,28.2033,42100.0
2013-02-15 11:00:00,28.74,28.8,28.71,28.8,35300.0,28.2131,28.272,28.1836,28.272,35300.0
2013-02-15 11:10:00,28.81,28.82,28.77,28.8,22400.0,28.2818,28.2916,28.2425,28.272,22400.0
2013-02-15 11:20:00,28.8,28.8,28.74,28.75,54100.0,28.272,28.272,28.2131,28.2229,54100.0
2013-02-15 11:30:00,28.76,28.76,28.73,28.74,20600.0,28.2327,28.2327,28.2033,28.2131,20600.0
2013-02-15 11:40:00,28.74,28.75,28.71,28.74,15200.0,28.2131,28.2229,28.1836,28.2131,15200.0
2013-02-15 11:50:00,28.74,28.75,28.73,28.75,15600.0,28.2131,28.2229,28.2033,28.2229,15600.0
2013-02-15 12:00:00,28.75,28.75,28.7,28.7,15000.0,28.2229,28.2229,28.1738,28.1738,15000.0
2013-02-15 12:10:00,28.7,28.71,28.69,28.71,22600.0,28.1738,28.1836,28.164,28.1836,22600.0
2013-02-15 12:20:00,28.71,28.73,28.69,28.7,55700.0,28.1836,28.2033,28.164,28.1738,55700.0
2013-02-15 12:30:00,28.7,28.74,28.7,28.74,14000.0,28.1738,28.2131,28.1738,28.2131,14000.0
2013-02-15 12:40:00,28.74,28.75,28.73,28.75,13400.0,28.2131,28.2229,28.2033,28.2229,13400.0
2013-02-15 12:50:00,28.75,28.76,28.74,28.76,10500.0,28.2229,28.2327,28.2131,28.2327,10500.0
2013-02-15 13:00:00,28.75,28.78,28.75,28.78,20900.0,28.2229,28.2524,28.2229,28.2524,20900.0
2013-02-15 13:10:00,28.78,28.82,28.78,28.8,26200.0,28.2524,28.2916,28.2524,28.272,26200.0
2013-02-15 13:20:00,28.8,28.8,28.77,28.78,11700.0,28.272,28.272,28.2425,28.2524,11700.0
2013-02-15 13:30:00,28.77,28.81,28.77,28.8,15500.0,28.2425,28.2818,28.2425,28.272,15500.0
2013-02-15 13:40:00,28.79,28.81,28.79,28.81,24800.0,28.2622,28.2818,28.2622,28.2818,24800.0
2013-02-15 13:50:00,28.81,28.84,28.8,28.82,29700.0,28.2818,28.3113,28.272,28.2916,29700.0
2013-02-15 14:00:00,28.82,28.84,28.79,28.79,33200.0,28.2916,28.3113,28.2622,28.2622,33200.0
2013-02-15 14:10:00,28.8,28.8,28.7,28.7,35800.0,28.272,28.272,28.1738,28.1738,35800.0
2013-02-15 14:20:00,28.7,28.75,28.67,28.68,21900.0,28.1738,28.2229,28.1444,28.1542,21900.0
2013-02-15 14:30:00,28.68,28.75,28.68,28.75,25600.0,28.1542,28.2229,28.1542,28.2229,25600.0
2013-02-15 14:40:00,28.74,28.74,28.67,28.67,62500.0,28.2131,28.2131,28.1444,28.1444,62500.0
2013-02-15 14:50:00,28.68,28.75,28.68,28.73,38700.0,28.1542,28.2229,28.1542,28.2033,38700.0
2013-02-15 15:00:00,28.73,28.76,28.73,28.74,29600.0,28.2033,28.2327,28.2033,28.2131,29600.0
2013-02-15 15:10:00,28.74,28.76,28.71,28.75,28900.0,28.2131,28.2327,28.1836,28.2229,28900.0
2013-02-15 15:20:00,28.74,28.76,28.72,28.75,33900.0,28.2131,28.2327,28.1935,28.2229,33900.0
2013-02-15 15:30:00,28.74,28.76,28.73,28.75,33800.0,28.2131,28.2327,28.2033,28.2229,33800.0
2013-02-15 15:40:00,28.75,28.76,28.72,28.74,53100.0,28.2229,28.2327,28.1935,28.2131,53100.0
2013-02-15 15:50:00,28.73,28.73,28.7,28.72,89100.0,28.2033,28.2033,28.1738,28.1935,89100.0
2013-02-19 09:30:00,28.82,28.99,28.79,28.85,79800.0,28.2916,28.4585,28.2622,28.3211,79800.0
2013-02-19 09:40:00,28.84,28.97,28.79,28.93,63000.0,28.3113,28.4389,28.2622,28.3996,63000.0
2013-02-19 09:50:00,28.94,29.05,28.91,29.05,45700.0,28.4094,28.5174,28.38,28.5174,45700.0
2013-02-19 10:00:00,29.03,29.04,28.96,28.98,52600.0,28.4978,28.5076,28.4291,28.4487,52600.0
2013-02-19 10:10:00,28.97,29.07,28.97,29.07,30900.0,28.4389,28.537,28.4389,28.537,30900.0
2013-02-19 10:20:00,29.07,29.2,29.07,29.11,43700.0,28.537,28.6647,28.537,28.5763,43700.0
2013-02-19 10:30:00,29.12,29.13,29.06,29.11,45300.0,28.5861,28.5959,28.5272,28.5763,45300.0
2013-02-19 10:40:00,29.11,29.13,29.1,29.13,17000.0,28.5763,28.5959,28.5665,28.5959,17000.0
2013-02-19 10:50:00,29.14,29.14,29.06,29.06,25300.0,28.6058,28.6058,28.5272,28.5272,25300.0
2013-02-19 11:00:00,29.06,29.09,29.01,29.05,26200.0,28.5272,28.5567,28.4781,28.5174,26200.0
2013-02-19 11:10:00,29.06,29.09,29.04,29.09,24400.0,28.5272,28.5567,28.5076,28.5567,24400.0
2013-02-19 11:20:00,29.09,29.1,29.07,29.08,33600.0,28.5567,28.5665,28.537,28.5469,33600.0
2013-02-19 11:30:00,29.08,29.09,29.05,29.05,37900.0,28.5469,28.5567,28.5174,28.5174,37900.0
2013-02-19 11:40:00,29.05,29.06,29.04,29.05,8100.0,28.5174,28.5272,28.5076,28.5174,8100.0
2013-02-19 11:50:00,29.05,29.06,29.02,29.03,17500.0,28.5174,28.5272,28.488,28.4978,17500.0
2013-02-19 12:00:00,29.02,29.03,28.89,28.91,34200.0,28.488,28.4978,28.3603,28.38,34200.0
2013-02-19 12:10:00,28.9,28.91,28.86,28.87,19300.0,28.3702,28.38,28.3309,28.3407,19300.0
2013-02-19 12:20:00,28.87,28.88,28.86,28.87,17900.0,28.3407,28.3505,28.3309,28.3407,17900.0
2013-02-19 12:30:00,28.86,28.87,28.83,28.86,35200.0,28.3309,28.3407,28.3014,28.3309,35200.0
2013-02-19 12:40:00,28.85,28.87,28.82,28.83,35000.0,28.3211,28.3407,28.2916,28.3014,35000.0
2013-02-19 12:50:00,28.83,28.84,28.79,28.84,54000.0,28.3014,28.3113,28.2622,28.3113,54000.0
2013-02-19 13:00:00,28.84,28.87,28.83,28.84,26900.0,28.3113,28.3407,28.3014,28.3113,26900.0
2013-02-19 13:10:00,28.85,28.87,28.81,28.85,44700.0,28.3211,28.3407,28.2818,28.3211,44700.0
2013-02-19 13:20:00,28.84,28.85,28.78,28.79,52700.0,28.3113,28.3211,28.2524,28.2622,52700.0
2013-02-19 13:30:00,28.8,28.85,28.8,28.84,23000.0,28.272,28.3211,28.272,28.3113,23000.0
2013-02-19 13:40:00,28.84,28.84,28.79,28.81,22400.0,28.3113,28.3113,28.2622,28.2818,22400.0
2013-02-19 13:50:00,28.81,28.81,28.78,28.79,28800.0,28.2818,28.2818,28.2524,28.2622,28800.0
2013-02-19 14:00:00,28.79,28.87,28.79,28.85,49200.0,28.2622,28.3407,28.2622,28.3211,49200.0
2013-02-19 14:10:00,28.84,28.85,28.83,28.84,24400.0,28.3113,28.3211,28.3014,28.3113,24400.0
2013-02-19 14:20:00,28.84,28.86,28.83,28.83,28900.0,28.3113,28.3309,28.3014,28.3014,28900.0
2013-02-19 14:30:00,28.84,28.86,28.81,28.82,51500.0,28.3113,28.3309,28.2818,28.2916,51500.0
2013-02-19 14:40:00,28.81,28.82,28.77,28.77,27700.0,28.2818,28.2916,28.2425,28.2425,27700.0
2013-02-19 14:50:00,28.77,28.8,28.76,28.78,42700.0,28.2425,28.272,28.2327,28.2524,42700.0
2013-02-19 15:00:00,28.78,28.8,28.76,28.77,49200.0,28.2524,28.272,28.2327,28.2425,49200.0
2013-02-19 15:10:00,28.77,28.8,28.76,28.79,42700.0,28.2425,28.272,28.2327,28.2622,42700.0
2013-02-19 15:20:00,28.78,28.81,28.78,28.79,47100.0,28.2524,28.2818,28.2524,28.2622,47100.0
2013-02-19 15:30:00,28.79,28.81,28.78,28.79,82500.0,28.2622,28.2818,28.2524,28.2622,82500.0
2013-02-19 15:40:00,28.79,28.87,28.78,28.87,243700.0,28.2622,28.3407,28.2524,28.3407,243700.0
2013-02-19 15:50:00,28.87,28.93,28.86,28.88,393600.0,28.3407,28.3996,28.3309,28.3505,393600.0
2013-02-20 09:30:00,28.85,28.89,28.69,28.78,39000.0,28.3211,28.3603,28.164,28.2524,39000.0
2013-02-20 09:40:00,28.76,28.87,28.67,28.7,63700.0,28.2327,28.3407,28.1444,28.1738,63700.0
2013-02-20 09:50:00,28.7,28.76,28.64,28.65,37000.0,28.1738,28.2327,28.1149,28.1247,37000.0
2013-02-20 10:00:00,28.66,28.75,28.63,28.73,45200.0,28.1346,28.2229,28.1051,28.2033,45200.0
2013-02-20 10:10:00,28.73,28.85,28.68,28.85,85900.0,28.2033,28.3211,28.1542,28.3211,85900.0
2013-02-20 10:20:00,28.84,28.85,28.71,28.71,46800.0,28.3113,28.3211,28.1836,28.1836,46800.0
2013-02-20 10:30:00,28.72,28.74,28.54,28.55,80300.0,28.1935,28.2131,28.0168,28.0266,80300.0
2013-02-20 10:40:00,28.55,28.61,28.49,28.52,62100.0,28.0266,28.0855,27.9677,27.9971,62100.0
2013-02-20 10:50:00,28.52,28.58,28.44,28.5,92000.0,27.9971,28.056,27.9186,27.9775,92000.0
2013-02-20 11:00:00,28.5,28.5,28.42,28.46,46900.0,27.9775,27.9775,27.899,27.9382,46900.0
2013-02-20 11:10:00,28.46,28.49,28.35,28.46,148200.0,27.9382,27.9677,27.8302,27.9382,148200.0
2013-02-20 11:20:00,28.45,28.6,28.45,28.58,53300.0,27.9284,28.0757,27.9284,28.056,53300.0
2013-02-20 11:30:00,28.58,28.58,28.49,28.5,29700.0,28.056,28.056,27.9677,27.9775,29700.0
2013-02-20 11:40:00,28.5,28.52,28.45,28.49,36500.0,27.9775,27.9971,27.9284,27.9677,36500.0
2013-02-20 11:50:00,28.5,28.52,28.46,28.49,44400.0,27.9775,27.9971,27.9382,27.9677,44400.0
2013-02-20 12:00:00,28.49,28.5,28.44,28.47,31900.0,27.9677,27.9775,27.9186,27.948,31900.0
2013-02-20 12:10:00,28.48,28.49,28.46,28.47,28200.0,27.9579,27.9677,27.9382,27.948,28200.0
2013-02-20 12:20:00,28.48,28.56,28.48,28.53,39300.0,27.9579,28.0364,27.9579,28.0069,39300.0
2013-02-20 12:30:00,28.53,28.66,28.49,28.61,54600.0,28.0069,28.1346,27.9677,28.0855,54600.0
2013-02-20 12:40:00,28.62,28.63,28.43,28.45,52000.0,28.0953,28.1051,27.9088,27.9284,52000.0
2013-02-20 12:50:00,28.45,28.5,28.37,28.5,44500.0,27.9284,27.9775,27.8499,27.9775,44500.0
2013-02-20 13:00:00,28.5,28.5,28.43,28.44,53200.0,27.9775,27.9775,27.9088,27.9186,53200.0
2013-02-20 13:10:00,28.43,28.51,28.41,28.5,29300.0,27.9088,27.9873,27.8891,27.9775,29300.0
2013-02-20 13:20:00,28.5,28.52,28.45,28.47,26600.0,27.9775,27.9971,27.9284,27.948,26600.0
2013-02-20 13:30:00,28.48,28.48,28.44,28.45,21300.0,27.9579,27.9579,27.9186,27.9284,21300.0
2013-02-20 13:40:00,28.46,28.46,28.4,28.46,44000.0,27.9382,27.9382,27.8793,27.9382,44000.0
2013-02-20 13:50:00,28.45,28.53,28.45,28.52,44600.0,27.9284,28.0069,27.9284,27.9971,44600.0
2013-02-20 14:00:00,28.53,28.55,28.46,28.5,97200.0,28.0069,28.0266,27.9382,27.9775,97200.0
2013-02-20 14:10:00,28.51,28.51,28.4,28.43,56900.0,27.9873,27.9873,27.8793,27.9088,56900.0
2013-02-20 14:20:00,28.43,28.44,28.35,28.37,52100.0,27.9088,27.9186,27.8302,27.8499,52100.0
2013-02-20 14:30:00,28.37,28.42,28.37,28.4,48000.0,27.8499,27.899,27.8499,27.8793,48000.0
2013-02-20 14:40:00,28.4,28.44,28.31,28.32,54500.0,27.8793,27.9186,27.791,27.8008,54500.0
2013-02-20 14:50:00,28.32,28.35,28.24,28.27,45600.0,27.8008,27.8302,27.7223,27.7517,45600.0
2013-02-20 15:00:00,28.27,28.27,28.09,28.17,121900.0,27.7517,27.7517,27.575,27.6535,121900.0
2013-02-20 15:10:00,28.17,28.21,28.14,28.16,95500.0,27.6535,27.6928,27.6241,27.6437,95500.0
2013-02-20 15:20:00,28.16,28.16,28.06,28.07,121700.0,27.6437,27.6437,27.5456,27.5554,121700.0
2013-02-20 15:30:00,28.08,28.14,28.05,28.13,104000.0,27.5652,27.6241,27.5357,27.6143,104000.0
2013-02-20 15:40:00,28.14,28.17,28.13,28.17,117200.0,27.6241,27.6535,27.6143,27.6535,117200.0
2013-02-20 15:50:00,28.17,28.24,28.07,28.15,318100.0,27.6535,27.7223,27.5554,27.6339,318100.0
2013-02-21 09:30:00,27.64,28.88,27.64,28.68,476400.0,27.1333,28.3505,27.1333,28.1542,476400.0
2013-02-21 09:40:00,28.7,28.78,28.21,28.26,212800.0,28.1738,28.2524,27.6928,27.7419,212800.0
2013-02-21 09:50:00,28.25,28.25,27.9,28.0,238600.0,27.7321,27.7321,27.3885,27.4867,238600.0
2013-02-21 10:00:00,27.96,28.0,27.75,27.87,152800.0,27.4474,27.4867,27.2412,27.359,152800.0
2013-02-21 10:10:00,27.87,28.07,27.86,28.0,130500.0,27.359,27.5554,27.3492,27.4867,130500.0
2013-02-21 10:20:00,28.01,28.08,27.95,27.96,101100.0,27.4965,27.5652,27.4376,27.4474,101100.0
2013-02-21 10:30:00,27.96,27.98,27.89,27.89,95800.0,27.4474,27.467,27.3787,27.3787,95800.0
2013-02-21 10:40:00,27.88,27.98,27.81,27.98,171500.0,27.3689,27.467,27.3001,27.467,171500.0
2013-02-21 10:50:00,27.97,27.97,27.84,27.9,79000.0,27.4572,27.4572,27.3296,27.3885,79000.0
2013-02-21 11:00:00,27.91,27.97,27.91,27.96,99300.0,27.3983,27.4572,27.3983,27.4474,99300.0
2013-02-21 11:10:00,27.97,28.02,27.89,28.0,201000.0,27.4572,27.5063,27.3787,27.4867,201000.0
2013-02-21 11:20:00,28.0,28.02,27.99,28.0,212300.0,27.4867,27.5063,27.4768,27.4867,212300.0
2013-02-21 11:30:00,28.0,28.06,27.99,28.06,64300.0,27.4867,27.5456,27.4768,27.5456,64300.0
2013-02-21 11:40:00,28.05,28.07,27.99,28.07,75000.0,27.5357,27.5554,27.4768,27.5554,75000.0
2013-02-21 11:50:00,28.07,28.08,28.0,28.01,50600.0,27.5554,27.5652,27.4867,27.4965,50600.0
2013-02-21 12:00:00,28.01,28.05,28.0,28.01,152400.0,27.4965,27.5357,27.4867,27.4965,152400.0
2013-02-21 12:10:00,28.0,28.02,27.99,28.0,41100.0,27.4867,27.5063,27.4768,27.4867,41100.0
2013-02-21 12:20:00,28.0,28.04,27.99,28.04,48000.0,27.4867,27.5259,27.4768,27.5259,48000.0
2013-02-21 12:30:00,28.04,28.11,28.01,28.09,43000.0,27.5259,27.5946,27.4965,27.575,43000.0
2013-02-21 12:40:00,28.11,28.17,28.09,28.17,34500.0,27.5946,27.6535,27.575,27.6535,34500.0
2013-02-21 12:50:00,28.17,28.21,28.15,28.2,31400.0,27.6535,27.6928,27.6339,27.683,31400.0
2013-02-21 13:00:00,28.19,28.24,28.15,28.24,34300.0,27.6732,27.7223,27.6339,27.7223,34300.0
2013-02-21 13:10:00,28.24,28.25,28.19,28.25,76100.0,27.7223,27.7321,27.6732,27.7321,76100.0
2013-02-21 13:20:00,28.25,28.31,28.21,28.28,39200.0,27.7321,27.791,27.6928,27.7615,39200.0
2013-02-21 13:30:00,28.27,28.35,28.26,28.34,28100.0,27.7517,27.8302,27.7419,27.8204,28100.0
2013-02-21 13:40:00,28.36,28.39,28.24,28.24,98400.0,27.8401,27.8695,27.7223,27.7223,98400.0
2013-02-21 13:50:00,28.23,28.25,28.17,28.24,31400.0,27.7124,27.7321,27.6535,27.7223,31400.0
2013-02-21 14:00:00,28.24,28.25,28.24,28.25,45000.0,27.7223,27.7321,27.7223,27.7321,45000.0
2013-02-21 14:10:00,28.25,28.3,28.24,28.25,32100.0,27.7321,27.7812,27.7223,27.7321,32100.0
2013-02-21 14:20:00,28.25,28.26,28.25,28.26,19100.0,27.7321,27.7419,27.7321,27.7419,19100.0
2013-02-21 14:30:00,28.26,28.26,28.25,28.25,48100.0,27.7419,27.7419,27.7321,27.7321,48100.0
2013-02-21 14:40:00,28.25,28.29,28.22,28.25,61600.0,27.7321,27.7713,27.7026,27.7321,61600.0
2013-02-21 14:50:00,28.25,28.33,28.25,28.31,56100.0,27.7321,27.8106,27.7321,27.791,56100.0
2013-02-21 15:00:00,28.3,28.38,28.27,28.36,93400.0,27.7812,27.8597,27.7517,27.8401,93400.0
2013-02-21 15:10:00,28.36,28.43,28.32,28.32,71700.0,27.8401,27.9088,27.8008,27.8008,71700.0
2013-02-21 15:20:00,28.32,28.43,28.32,28.4,62400.0,27.8008,27.9088,27.8008,27.8793,62400.0
2013-02-21 15:30:00,28.41,28.42,28.35,28.36,78600.0,27.8891,27.899,27.8302,27.8401,78600.0
2013-02-21 15:40:00,28.36,28.4,28.35,28.4,174900.0,27.8401,27.8793,27.8302,27.8793,174900.0
2013-02-21 15:50:00,28.39,28.46,28.38,28.43,285200.0,27.8695,27.9382,27.8597,27.9088,285200.0
2013-02-22 09:30:00,28.69,28.88,28.48,28.5,284100.0,28.164,28.3505,27.9579,27.9775,284100.0
2013-02-22 09:40:00,28.49,28.67,28.45,28.48,159000.0,27.9677,28.1444,27.9284,27.9579,159000.0
2013-02-22 09:50:00,28.49,28.78,28.49,28.75,148900.0,27.9677,28.2524,27.9677,28.2229,148900.0
2013-02-22 10:00:00,28.79,28.82,28.67,28.75,112900.0,28.2622,28.2916,28.1444,28.2229,112900.0
2013-02-22 10:10:00,28.75,28.76,28.56,28.6,41900.0,28.2229,28.2327,28.0364,28.0757,41900.0
2013-02-22 10:20:00,28.59,28.78,28.59,28.75,78100.0,28.0658,28.2524,28.0658,28.2229,78100.0
2013-02-22 10:30:00,28.76,28.79,28.69,28.71,67500.0,28.2327,28.2622,28.164,28.1836,67500.0
2013-02-22 10:40:00,28.7,28.8,28.69,28.69,92100.0,28.1738,28.272,28.164,28.164,92100.0
2013-02-22 10:50:00,28.68,28.69,28.6,28.62,71200.0,28.1542,28.164,28.0757,28.0953,71200.0
2013-02-22 11:00:00,28.62,28.74,28.62,28.72,52100.0,28.0953,28.2131,28.0953,28.1935,52100.0
2013-02-22 11:10:00,28.71,28.71,28.55,28.62,92400.0,28.1836,28.1836,28.0266,28.0953,92400.0
2013-02-22 11:20:00,28.63,28.69,28.63,28.67,19300.0,28.1051,28.164,28.1051,28.1444,19300.0
2013-02-22 11:30:00,28.67,28.68,28.61,28.68,27500.0,28.1444,28.1542,28.0855,28.1542,27500.0
2013-02-22 11:40:00,28.68,28.71,28.6,28.66,81000.0,28.1542,28.1836,28.0757,28.1346,81000.0
2013-02-22 11:50:00,28.66,28.7,28.61,28.61,30600.0,28.1346,28.1738,28.0855,28.0855,30600.0
2013-02-22 12:00:00,28.61,28.64,28.58,28.64,30700.0,28.0855,28.1149,28.056,28.1149,30700.0
2013-02-22 12:10:00,28.65,28.68,28.62,28.66,17500.0,28.1247,28.1542,28.0953,28.1346,17500.0
2013-02-22 12:20:00,28.67,28.81,28.66,28.81,90600.0,28.1444,28.2818,28.1346,28.2818,90600.0
2013-02-22 12:30:00,28.81,28.81,28.68,28.68,42900.0,28.2818,28.2818,28.1542,28.1542,42900.0
2013-02-22 12:40:00,28.69,28.79,28.69,28.79,49000.0,28.164,28.2622,28.164,28.2622,49000.0
2013-02-22 12:50:00,28.79,28.79,28.69,28.7,62200.0,28.2622,28.2622,28.164,28.1738,62200.0
2013-02-22 13:00:00,28.7,28.76,28.63,28.63,28900.0,28.1738,28.2327,28.1051,28.1051,28900.0
2013-02-22 13:10:00,28.63,28.7,28.61,28.7,25600.0,28.1051,28.1738,28.0855,28.1738,25600.0
2013-02-22 13:20:00,28.7,28.72,28.66,28.66,29600.0,28.1738,28.1935,28.1346,28.1346,29600.0
2013-02-22 13:30:00,28.67,28.72,28.66,28.72,27700.0,28.1444,28.1935,28.1346,28.1935,27700.0
2013-02-22 13:40:00,28.72,28.72,28.63,28.66,32400.0,28.1935,28.1935,28.1051,28.1346,32400.0
2013-02-22 13:50:00,28.66,28.67,28.63,28.67,44700.0,28.1346,28.1444,28.1051,28.1444,44700.0
2013-02-22 14:00:00,28.67,28.68,28.58,28.58,43300.0,28.1444,28.1542,28.056,28.056,43300.0
2013-02-22 14:10:00,28.59,28.64,28.58,28.64,20700.0,28.0658,28.1149,28.056,28.1149,20700.0
2013-02-22 14:20:00,28.64,28.64,28.58,28.6,33300.0,28.1149,28.1149,28.056,28.0757,33300.0
2013-02-22 14:30:00,28.61,28.62,28.52,28.52,39800.0,28.0855,28.0953,27.9971,27.9971,39800.0
2013-02-22 14:40:00,28.53,28.61,28.52,28.61,23000.0,28.0069,28.0855,27.9971,28.0855,23000.0
2013-02-22 14:50:00,28.61,28.74,28.61,28.72,65700.0,28.0855,28.2131,28.0855,28.1935,65700.0
2013-02-22 15:00:00,28.72,28.72,28.68,28.7,64900.0,28.1935,28.1935,28.1542,28.1738,64900.0
2013-02-22 15:10:00,28.69,28.71,28.63,28.64,118700.0,28.164,28.1836,28.1051,28.1149,118700.0
2013-02-22 15:20:00,28.63,28.64,28.55,28.63,123400.0,28.1051,28.1149,28.0266,28.1051,123400.0
2013-02-22 15:30:00,28.64,28.67,28.63,28.65,52900.0,28.1149,28.1444,28.1051,28.1247,52900.0
2013-02-22 15:40:00,28.66,28.66,28.61,28.62,71300.0,28.1346,28.1346,28.0855,28.0953,71300.0
2013-02-22 15:50:00,28.62,28.71,28.62,28.71,113700.0,28.0953,28.1836,28.0953,28.1836,113700.0
2013-02-25 09:30:00,28.92,29.06,28.8,28.89,119900.0,28.3898,28.5272,28.272,28.3603,119900.0
2013-02-25 09:40:00,28.88,28.89,28.72,28.74,48000.0,28.3505,28.3603,28.1935,28.2131,48000.0
2013-02-25 09:50:00,28.73,28.94,28.73,28.83,43000.0,28.2033,28.4094,28.2033,28.3014,43000.0
2013-02-25 10:00:00,28.83,29.0,28.76,28.76,123600.0,28.3014,28.4683,28.2327,28.2327,123600.0
2013-02-25 10:10:00,28.75,28.77,28.66,28.72,78700.0,28.2229,28.2425,28.1346,28.1935,78700.0
2013-02-25 10:20:00,28.72,28.73,28.6,28.62,30800.0,28.1935,28.2033,28.0757,28.0953,30800.0
2013-02-25 10:30:00,28.62,28.74,28.62,28.66,37000.0,28.0953,28.2131,28.0953,28.1346,37000.0
2013-02-25 10:40:00,28.66,28.71,28.62,28.69,44100.0,28.1346,28.1836,28.0953,28.164,44100.0
2013-02-25 10:50:00,28.69,28.76,28.61,28.68,34600.0,28.164,28.2327,28.0855,28.1542,34600.0
2013-02-25 11:00:00,28.68,28.73,28.59,28.73,57200.0,28.1542,28.2033,28.0658,28.2033,57200.0
2013-02-25 11:10:00,28.73,28.77,28.66,28.71,33100.0,28.2033,28.2425,28.1346,28.1836,33100.0
2013-02-25 11:20:00,28.69,28.72,28.61,28.62,24300.0,28.164,28.1935,28.0855,28.0953,24300.0
2013-02-25 11:30:00,28.61,28.7,28.56,28.57,33800.0,28.0855,28.1738,28.0364,28.0462,33800.0
2013-02-25 11:40:00,28.58,28.62,28.49,28.51,31700.0,28.056,28.0953,27.9677,27.9873,31700.0
2013-02-25 11:50:00,28.52,28.54,28.45,28.52,31200.0,27.9971,28.0168,27.9284,27.9971,31200.0
2013-02-25 12:00:00,28.51,28.61,28.45,28.57,42300.0,27.9873,28.0855,27.9284,28.0462,42300.0
2013-02-25 12:10:00,28.57,28.6,28.51,28.54,27100.0,28.0462,28.0757,27.9873,28.0168,27100.0
2013-02-25 12:20:00,28.53,28.6,28.51,28.57,43100.0,28.0069,28.0757,27.9873,28.0462,43100.0
2013-02-25 12:30:00,28.57,28.62,28.53,28.58,26900.0,28.0462,28.0953,28.0069,28.056,26900.0
2013-02-25 12:40:00,28.58,28.67,28.53,28.67,29100.0,28.056,28.1444,28.0069,28.1444,29100.0
2013-02-25 12:50:00,28.67,28.72,28.65,28.67,33300.0,28.1444,28.1935,28.1247,28.1444,33300.0
2013-02-25 13:00:00,28.68,28.72,28.66,28.71,25700.0,28.1542,28.1935,28.1346,28.1836,25700.0
2013-02-25 13:10:00,28.7,28.76,28.65,28.65,28300.0,28.1738,28.2327,28.1247,28.1247,28300.0
2013-02-25 13:20:00,28.65,28.65,28.56,28.57,35300.0,28.1247,28.1247,28.0364,28.0462,35300.0
2013-02-25 13:30:00,28.57,28.61,28.51,28.58,36200.0,28.0462,28.0855,27.9873,28.056,36200.0
2013-02-25 13:40:00,28.58,28.58,28.51,28.56,33500.0,28.056,28.056,27.9873,28.0364,33500.0
2013-02-25 13:50:00,28.56,28.58,28.5,28.52,38600.0,28.0364,28.056,27.9775,27.9971,38600.0
2013-02-25 14:00:00,28.52,28.53,28.43,28.52,52100.0,27.9971,28.0069,27.9088,27.9971,52100.0
2013-02-25 14:10:00,28.53,28.58,28.49,28.57,38400.0,28.0069,28.056,27.9677,28.0462,38400.0
2013-02-25 14:20:00,28.57,28.58,28.52,28.54,27200.0,28.0462,28.056,27.9971,28.0168,27200.0
2013-02-25 14:30:00,28.55,28.59,28.5,28.53,21500.0,28.0266,28.0658,27.9775,28.0069,21500.0
2013-02-25 14:40:00,28.52,28.57,28.5,28.56,49300.0,27.9971,28.0462,27.9775,28.0364,49300.0
2013-02-25 14:50:00,28.56,28.63,28.52,28.59,50000.0,28.0364,28.1051,27.9971,28.0658,50000.0
2013-02-25 15:00:00,28.6,28.6,28.51,28.58,37000.0,28.0757,28.0757,27.9873,28.056,37000.0
2013-02-25 15:10:00,28.57,28.61,28.45,28.47,70100.0,28.0462,28.0855,27.9284,27.948,70100.0
2013-02-25 15:20:00,28.46,28.46,28.36,28.39,48100.0,27.9382,27.9382,27.8401,27.8695,48100.0
2013-02-25 15:30:00,28.4,28.42,28.33,28.33,68400.0,27.8793,27.899,27.8106,27.8106,68400.0
2013-02-25 15:40:00,28.33,28.37,28.28,28.3,166900.0,27.8106,27.8499,27.7615,27.7812,166900.0
2013-02-25 15:50:00,28.3,28.3,28.17,28.17,244700.0,27.7812,27.7812,27.6535,27.6535,244700.0
2013-02-26 09:30:00,28.2,28.27,27.91,27.91,80500.0,27.683,27.7517,27.3983,27.3983,80500.0
2013-02-26 09:40:00,27.91,28.06,27.83,27.87,83400.0,27.3983,27.5456,27.3198,27.359,83400.0
2013-02-26 09:50:00,27.87,27.95,27.79,27.95,77500.0,27.359,27.4376,27.2805,27.4376,77500.0
2013-02-26 10:00:00,27.97,28.28,27.97,28.0,100100.0,27.4572,27.7615,27.4572,27.4867,100100.0
2013-02-26 10:10:00,28.0,28.11,27.96,28.01,33900.0,27.4867,27.5946,27.4474,27.4965,33900.0
2013-02-26 10:20:00,28.01,28.01,27.85,27.87,50300.0,27.4965,27.4965,27.3394,27.359,50300.0
2013-02-26 10:30:00,27.85,27.91,27.77,27.91,46700.0,27.3394,27.3983,27.2609,27.3983,46700.0
2013-02-26 10:40:00,27.91,28.09,27.9,28.09,39200.0,27.3983,27.575,27.3885,27.575,39200.0
2013-02-26 10:50:00,28.08,28.12,27.95,27.98,32600.0,27.5652,27.6045,27.4376,27.467,32600.0
2013-02-26 11:00:00,27.98,27.98,27.81,27.83,37600.0,27.467,27.467,27.3001,27.3198,37600.0
2013-02-26 11:10:00,27.83,27.97,27.83,27.93,27100.0,27.3198,27.4572,27.3198,27.4179,27100.0
2013-02-26 11:20:00,27.93,27.99,27.86,27.89,34400.0,27.4179,27.4768,27.3492,27.3787,34400.0
2013-02-26 11:30:00,27.89,27.97,27.85,27.87,21100.0,27.3787,27.4572,27.3394,27.359,21100.0
2013-02-26 11:40:00,27.87,27.87,27.77,27.84,26200.0,27.359,27.359,27.2609,27.3296,26200.0
2013-02-26 11:50:00,27.84,27.94,27.84,27.88,24600.0,27.3296,27.4278,27.3296,27.3689,24600.0
2013-02-26 12:00:00,27.89,27.95,27.85,27.94,23600.0,27.3787,27.4376,27.3394,27.4278,23600.0
2013-02-26 12:10:00,27.94,27.94,27.84,27.84,39600.0,27.4278,27.4278,27.3296,27.3296,39600.0
2013-02-26 12:20:00,27.85,27.93,27.84,27.92,31300.0,27.3394,27.4179,27.3296,27.4081,31300.0
2013-02-26 12:30:00,27.91,28.08,27.9,28.08,24000.0,27.3983,27.5652,27.3885,27.5652,24000.0
2013-02-26 12:40:00,28.09,28.09,27.97,28.03,21000.0,27.575,27.575,27.4572,27.5161,21000.0
2013-02-26 12:50:00,28.02,28.08,28.02,28.05,23300.0,27.5063,27.5652,27.5063,27.5357,23300.0
2013-02-26 13:00:00,28.05,28.09,28.01,28.03,42700.0,27.5357,27.575,27.4965,27.5161,42700.0
2013-02-26 13:10:00,28.02,28.02,27.9,27.9,37600.0,27.5063,27.5063,27.3885,27.3885,37600.0
2013-02-26 13:20:00,27.91,27.98,27.89,27.9,30400.0,27.3983,27.467,27.3787,27.3885,30400.0
2013-02-26 13:30:00,27.91,27.97,27.91,27.93,30200.0,27.3983,27.4572,27.3983,27.4179,30200.0
2013-02-26 13:40:00,27.93,28.01,27.92,28.01,47700.0,27.4179,27.4965,27.4081,27.4965,47700.0
2013-02-26 13:50:00,28.01,28.03,27.98,28.0,27000.0,27.4965,27.5161,27.467,27.4867,27000.0
2013-02-26 14:00:00,28.0,28.05,27.97,28.0,29100.0,27.4867,27.5357,27.4572,27.4867,29100.0
2013-02-26 14:10:00,27.99,28.0,27.92,27.92,68700.0,27.4768,27.4867,27.4081,27.4081,68700.0
2013-02-26 14:20:00,27.93,28.0,27.93,27.98,43700.0,27.4179,27.4867,27.4179,27.467,43700.0
2013-02-26 14:30:00,27.98,28.02,27.96,27.96,26300.0,27.467,27.5063,27.4474,27.4474,26300.0
2013-02-26 14:40:00,27.96,27.99,27.91,27.94,31500.0,27.4474,27.4768,27.3983,27.4278,31500.0
2013-02-26 14:50:00,27.95,27.96,27.9,27.9,36300.0,27.4376,27.4474,27.3885,27.3885,36300.0
2013-02-26 15:00:00,27.9,27.93,27.85,27.9,42800.0,27.3885,27.4179,27.3394,27.3885,42800.0
2013-02-26 15:10:00,27.9,27.92,27.84,27.85,67100.0,27.3885,27.4081,27.3296,27.3394,67100.0
2013-02-26 15:20:00,27.85,27.92,27.84,27.92,57900.0,27.3394,27.4081,27.3296,27.4081,57900.0
2013-02-26 15:30:00,27.93,27.95,27.87,27.94,64200.0,27.4179,27.4376,27.359,27.4278,64200.0
2013-02-26 15:40:00,27.94,28.0,27.93,27.95,80900.0,27.4278,27.4867,27.4179,27.4376,80900.0
2013-02-26 15:50:00,27.95,27.96,27.89,27.9,156800.0,27.4376,27.4474,27.3787,27.3885,156800.0
2013-02-27 09:30:00,28.01,28.08,27.95,28.05,86200.0,27.4965,27.5652,27.4376,27.5357,86200.0
2013-02-27 09:40:00,28.05,28.16,27.98,28.03,72600.0,27.5357,27.6437,27.467,27.5161,72600.0
2013-02-27 09:50:00,28.03,28.1,28.01,28.03,44300.0,27.5161,27.5848,27.4965,27.5161,44300.0
2013-02-27 10:00:00,28.03,28.17,27.99,28.04,86300.0,27.5161,27.6535,27.4768,27.5259,86300.0
2013-02-27 10:10:00,28.02,28.05,27.98,28.01,25100.0,27.5063,27.5357,27.467,27.4965,25100.0
2013-02-27 10:20:00,28.01,28.08,27.99,28.04,43600.0,27.4965,27.5652,27.4768,27.5259,43600.0
2013-02-27 10:30:00,28.05,28.11,28.03,28.07,67900.0,27.5357,27.5946,27.5161,27.5554,67900.0
2013-02-27 10:40:00,28.07,28.1,27.98,27.98,43800.0,27.5554,27.5848,27.467,27.467,43800.0
2013-02-27 10:50:00,27.98,28.02,27.96,28.01,41400.0,27.467,27.5063,27.4474,27.4965,41400.0
2013-02-27 11:00:00,28.01,28.13,28.01,28.13,22000.0,27.4965,27.6143,27.4965,27.6143,22000.0
2013-02-27 11:10:00,28.14,28.16,28.07,28.07,39300.0,27.6241,27.6437,27.5554,27.5554,39300.0
2013-02-27 11:20:00,28.07,28.1,27.98,27.99,43300.0,27.5554,27.5848,27.467,27.4768,43300.0
2013-02-27 11:30:00,27.99,28.0,27.94,27.99,28700.0,27.4768,27.4867,27.4278,27.4768,28700.0
2013-02-27 11:40:00,27.99,28.03,27.97,28.0,15300.0,27.4768,27.5161,27.4572,27.4867,15300.0
2013-02-27 11:50:00,28.01,28.02,27.95,27.95,30100.0,27.4965,27.5063,27.4376,27.4376,30100.0
2013-02-27 12:00:00,27.96,27.96,27.93,27.95,40300.0,27.4474,27.4474,27.4179,27.4376,40300.0
2013-02-27 12:10:00,27.95,27.95,27.89,27.9,50100.0,27.4376,27.4376,27.3787,27.3885,50100.0
2013-02-27 12:20:00,27.89,27.95,27.89,27.95,40300.0,27.3787,27.4376,27.3787,27.4376,40300.0
2013-02-27 12:30:00,27.95,27.98,27.92,27.96,20500.0,27.4376,27.467,27.4081,27.4474,20500.0
2013-02-27 12:40:00,27.97,27.99,27.94,27.95,15900.0,27.4572,27.4768,27.4278,27.4376,15900.0
2013-02-27 12:50:00,27.96,27.99,27.91,27.92,30400.0,27.4474,27.4768,27.3983,27.4081,30400.0
2013-02-27 13:00:00,27.94,27.94,27.9,27.92,20400.0,27.4278,27.4278,27.3885,27.4081,20400.0
2013-02-27 13:10:00,27.93,27.96,27.92,27.95,29100.0,27.4179,27.4474,27.4081,27.4376,29100.0
2013-02-27 13:20:00,27.95,27.98,27.92,27.97,20700.0,27.4376,27.467,27.4081,27.4572,20700.0
2013-02-27 13:30:00,27.98,28.01,27.98,28.01,26700.0,27.467,27.4965,27.467,27.4965,26700.0
2013-02-27 13:40:00,28.02,28.03,27.98,27.98,22600.0,27.5063,27.5161,27.467,27.467,22600.0
2013-02-27 13:50:00,27.98,27.99,27.94,27.95,25100.0,27.467,27.4768,27.4278,27.4376,25100.0
2013-02-27 14:00:00,27.96,28.0,27.94,27.99,19400.0,27.4474,27.4867,27.4278,27.4768,19400.0
2013-02-27 14:10:00,27.99,28.04,27.99,28.0,15100.0,27.4768,27.5259,27.4768,27.4867,15100.0
2013-02-27 14:20:00,28.01,28.06,28.01,28.01,23900.0,27.4965,27.5456,27.4965,27.4965,23900.0
2013-02-27 14:30:00,28.01,28.02,27.99,27.99,33400.0,27.4965,27.5063,27.4768,27.4768,33400.0
2013-02-27 14:40:00,27.99,27.99,27.93,27.95,77700.0,27.4768,27.4768,27.4179,27.4376,77700.0
2013-02-27 14:50:00,27.95,27.98,27.94,27.98,45700.0,27.4376,27.467,27.4278,27.467,45700.0
2013-02-27 15:00:00,27.98,28.01,27.96,28.01,26500.0,27.467,27.4965,27.4474,27.4965,26500.0
2013-02-27 15:10:00,28.01,28.11,28.0,28.11,34000.0,27.4965,27.5946,27.4867,27.5946,34000.0
2013-02-27 15:20:00,28.11,28.12,28.05,28.05,59100.0,27.5946,27.6045,27.5357,27.5357,59100.0
2013-02-27 15:30:00,28.05,28.11,28.04,28.07,50300.0,27.5357,27.5946,27.5259,27.5554,50300.0
2013-02-27 15:40:00,28.07,28.1,28.04,28.08,107200.0,27.5554,27.5848,27.5259,27.5652,107200.0
2013-02-27 15:50:00,28.08,28.09,28.02,28.03,155200.0,27.5652,27.575,27.5063,27.5161,155200.0
2013-02-28 09:30:00,28.1,28.1,27.87,27.99,54400.0,27.5848,27.5848,27.359,27.4768,54400.0
2013-02-28 09:40:00,27.96,28.26,27.95,28.24,64000.0,27.4474,27.7419,27.4376,27.7223,64000.0
2013-02-28 09:50:00,28.24,28.27,28.13,28.26,85200.0,27.7223,27.7517,27.6143,27.7419,85200.0
2013-02-28 10:00:00,28.26,28.36,28.18,28.36,85300.0,27.7419,27.8401,27.6634,27.8401,85300.0
2013-02-28 10:10:00,28.34,28.35,28.23,28.26,34200.0,27.8204,27.8302,27.7124,27.7419,34200.0
2013-02-28 10:20:00,28.26,28.31,28.22,28.25,21500.0,27.7419,27.791,27.7026,27.7321,21500.0
2013-02-28 10:30:00,28.26,28.31,28.21,28.29,54700.0,27.7419,27.791,27.6928,27.7713,54700.0
2013-02-28 10:40:00,28.29,28.3,28.16,28.16,77300.0,27.7713,27.7812,27.6437,27.6437,77300.0
2013-02-28 10:50:00,28.15,28.19,28.13,28.14,35500.0,27.6339,27.6732,27.6143,27.6241,35500.0
2013-02-28 11:00:00,28.14,28.2,28.12,28.15,71100.0,27.6241,27.683,27.6045,27.6339,71100.0
2013-02-28 11:10:00,28.15,28.22,28.13,28.22,79800.0,27.6339,27.7026,27.6143,27.7026,79800.0
2013-02-28 11:20:00,28.22,28.26,28.21,28.25,36900.0,27.7026,27.7419,27.6928,27.7321,36900.0
2013-02-28 11:30:00,28.24,28.28,28.2,28.23,72700.0,27.7223,27.7615,27.683,27.7124,72700.0
2013-02-28 11:40:00,28.24,28.25,28.2,28.22,36300.0,27.7223,27.7321,27.683,27.7026,36300.0
2013-02-28 11:50:00,28.22,28.29,28.21,28.28,28100.0,27.7026,27.7713,27.6928,27.7615,28100.0
2013-02-28 12:00:00,28.28,28.28,28.2,28.2,29500.0,27.7615,27.7615,27.683,27.683,29500.0
2013-02-28 12:10:00,28.2,28.27,28.18,28.27,24700.0,27.683,27.7517,27.6634,27.7517,24700.0
2013-02-28 12:20:00,28.27,28.3,28.26,28.29,34100.0,27.7517,27.7812,27.7419,27.7713,34100.0
2013-02-28 12:30:00,28.3,28.36,28.29,28.35,30800.0,27.7812,27.8401,27.7713,27.8302,30800.0
2013-02-28 12:40:00,28.35,28.39,28.34,28.34,26200.0,27.8302,27.8695,27.8204,27.8204,26200.0
2013-02-28 12:50:00,28.35,28.37,28.31,28.34,38100.0,27.8302,27.8499,27.791,27.8204,38100.0
2013-02-28 13:00:00,28.34,28.39,28.33,28.37,63800.0,27.8204,27.8695,27.8106,27.8499,63800.0
2013-02-28 13:10:00,28.37,28.42,28.35,28.4,54000.0,27.8499,27.899,27.8302,27.8793,54000.0
2013-02-28 13:20:00,28.42,28.49,28.42,28.43,31300.0,27.899,27.9677,27.899,27.9088,31300.0
2013-02-28 13:30:00,28.43,28.45,28.39,28.4,43000.0,27.9088,27.9284,27.8695,27.8793,43000.0
2013-02-28 13:40:00,28.4,28.43,28.37,28.43,24000.0,27.8793,27.9088,27.8499,27.9088,24000.0
2013-02-28 13:50:00,28.43,28.47,28.4,28.42,51400.0,27.9088,27.948,27.8793,27.899,51400.0
2013-02-28 14:00:00,28.42,28.5,28.42,28.5,20900.0,27.899,27.9775,27.899,27.9775,20900.0
2013-02-28 14:10:00,28.5,28.52,28.5,28.52,29300.0,27.9775,27.9971,27.9775,27.9971,29300.0
2013-02-28 14:20:00,28.52,28.54,28.5,28.52,31300.0,27.9971,28.0168,27.9775,27.9971,31300.0
2013-02-28 14:30:00,28.53,28.54,28.47,28.48,36200.0,28.0069,28.0168,27.948,27.9579,36200.0
2013-02-28 14:40:00,28.47,28.5,28.47,28.49,32400.0,27.948,27.9775,27.948,27.9677,32400.0
2013-02-28 14:50:00,28.49,28.5,28.45,28.45,55800.0,27.9677,27.9775,27.9284,27.9284,55800.0
2013-02-28 15:00:00,28.45,28.45,28.4,28.44,59000.0,27.9284,27.9284,27.8793,27.9186,59000.0
2013-02-28 15:10:00,28.44,28.44,28.37,28.38,51100.0,27.9186,27.9186,27.8499,27.8597,51100.0
2013-02-28 15:20:00,28.37,28.43,28.36,28.42,68700.0,27.8499,27.9088,27.8401,27.899,68700.0
2013-02-28 15:30:00,28.42,28.43,28.37,28.38,51100.0,27.899,27.9088,27.8499,27.8597,51100.0
2013-02-28 15:40:00,28.38,28.44,28.36,28.44,78800.0,27.8597,27.9186,27.8401,27.9186,78800.0
2013-02-28 15:50:00,28.44,28.44,28.38,28.39,194400.0,27.9186,27.9186,27.8597,27.8695,194400.0
2013-03-01 09:30:00,28.14,28.22,27.61,27.62,105400.0,27.6241,27.7026,27.1038,27.1136,105400.0
2013-03-01 09:40:00,27.62,28.01,27.61,27.99,76800.0,27.1136,27.4965,27.1038,27.4768,76800.0
2013-03-01 09:50:00,27.98,28.12,27.94,28.01,39500.0,27.467,27.6045,27.4278,27.4965,39500.0
2013-03-01 10:00:00,28.01,28.18,28.01,28.18,56600.0,27.4965,27.6634,27.4965,27.6634,56600.0
2013-03-01 10:10:00,28.17,28.17,28.03,28.07,70500.0,27.6535,27.6535,27.5161,27.5554,70500.0
2013-03-01 10:20:00,28.07,28.11,28.04,28.11,36800.0,27.5554,27.5946,27.5259,27.5946,36800.0
2013-03-01 10:30:00,28.13,28.22,28.13,28.14,41800.0,27.6143,27.7026,27.6143,27.6241,41800.0
2013-03-01 10:40:00,28.14,28.25,28.14,28.24,50600.0,27.6241,27.7321,27.6241,27.7223,50600.0
2013-03-01 10:50:00,28.25,28.32,28.23,28.3,36300.0,27.7321,27.8008,27.7124,27.7812,36300.0
2013-03-01 11:00:00,28.32,28.37,28.21,28.3,36300.0,27.8008,27.8499,27.6928,27.7812,36300.0
2013-03-01 11:10:00,28.31,28.31,28.15,28.17,34100.0,27.791,27.791,27.6339,27.6535,34100.0
2013-03-01 11:20:00,28.17,28.26,28.07,28.14,105400.0,27.6535,27.7419,27.5554,27.6241,105400.0
2013-03-01 11:30:00,28.14,28.2,28.11,28.11,40500.0,27.6241,27.683,27.5946,27.5946,40500.0
2013-03-01 11:40:00,28.12,28.12,27.88,27.94,131200.0,27.6045,27.6045,27.3689,27.4278,131200.0
2013-03-01 11:50:00,27.95,28.04,27.84,28.03,146400.0,27.4376,27.5259,27.3296,27.5161,146400.0
2013-03-01 12:00:00,28.02,28.04,27.98,27.99,81800.0,27.5063,27.5259,27.467,27.4768,81800.0
2013-03-01 12:10:00,27.99,28.04,27.97,27.99,45200.0,27.4768,27.5259,27.4572,27.4768,45200.0
2013-03-01 12:20:00,27.99,28.0,27.8,27.88,144000.0,27.4768,27.4867,27.2903,27.3689,144000.0
2013-03-01 12:30:00,27.89,27.98,27.88,27.96,39200.0,27.3787,27.467,27.3689,27.4474,39200.0
2013-03-01 12:40:00,27.95,27.99,27.9,27.91,37800.0,27.4376,27.4768,27.3885,27.3983,37800.0
2013-03-01 12:50:00,27.89,28.0,27.89,27.99,38900.0,27.3787,27.4867,27.3787,27.4768,38900.0
2013-03-01 13:00:00,27.99,28.0,27.78,27.78,175300.0,27.4768,27.4867,27.2707,27.2707,175300.0
2013-03-01 13:10:00,27.78,27.9,27.78,27.87,62700.0,27.2707,27.3885,27.2707,27.359,62700.0
2013-03-01 13:20:00,27.88,27.94,27.86,27.91,33400.0,27.3689,27.4278,27.3492,27.3983,33400.0
2013-03-01 13:30:00,27.91,27.95,27.83,27.91,120100.0,27.3983,27.4376,27.3198,27.3983,120100.0
2013-03-01 13:40:00,27.92,27.93,27.88,27.91,119900.0,27.4081,27.4179,27.3689,27.3983,119900.0
2013-03-01 13:50:00,27.91,27.93,27.89,27.92,27800.0,27.3983,27.4179,27.3787,27.4081,27800.0
2013-03-01 14:00:00,27.92,28.04,27.92,27.99,48600.0,27.4081,27.5259,27.4081,27.4768,48600.0
2013-03-01 14:10:00,27.99,28.07,27.98,28.07,94200.0,27.4768,27.5554,27.467,27.5554,94200.0
2013-03-01 14:20:00,28.07,28.1,28.04,28.07,78300.0,27.5554,27.5848,27.5259,27.5554,78300.0
2013-03-01 14:30:00,28.06,28.15,28.06,28.12,101000.0,27.5456,27.6339,27.5456,27.6045,101000.0
2013-03-01 14:40:00,28.11,28.19,28.1,28.11,85800.0,27.5946,27.6732,27.5848,27.5946,85800.0
2013-03-01 14:50:00,28.11,28.14,28.06,28.08,45800.0,27.5946,27.6241,27.5456,27.5652,45800.0
2013-03-01 15:00:00,28.08,28.16,28.06,28.11,43500.0,27.5652,27.6437,27.5456,27.5946,43500.0
2013-03-01 15:10:00,28.11,28.12,28.05,28.08,44000.0,27.5946,27.6045,27.5357,27.5652,44000.0
2013-03-01 15:20:00,28.08,28.14,28.07,28.1,49100.0,27.5652,27.6241,27.5554,27.5848,49100.0
2013-03-01 15:30:00,28.1,28.15,28.09,28.12,66100.0,27.5848,27.6339,27.575,27.6045,66100.0
2013-03-01 15:40:00,28.11,28.2,28.07,28.19,176200.0,27.5946,27.683,27.5554,27.6732,176200.0
2013-03-01 15:50:00,28.19,28.24,28.17,28.19,281000.0,27.6732,27.7223,27.6535,27.6732,281000.0
2013-03-04 09:30:00,28.17,28.75,28.17,28.66,176600.0,27.6535,28.2229,27.6535,28.1346,176600.0
2013-03-04 09:40:00,28.66,28.66,28.53,28.53,139100.0,28.1346,28.1346,28.0069,28.0069,139100.0
2013-03-04 09:50:00,28.53,28.63,28.48,28.5,40500.0,28.0069,28.1051,27.9579,27.9775,40500.0
2013-03-04 10:00:00,28.51,28.59,28.42,28.43,63800.0,27.9873,28.0658,27.899,27.9088,63800.0
2013-03-04 10:10:00,28.42,28.43,28.35,28.36,39700.0,27.899,27.9088,27.8302,27.8401,39700.0
2013-03-04 10:20:00,28.37,28.44,28.33,28.44,48400.0,27.8499,27.9186,27.8106,27.9186,48400.0
2013-03-04 10:30:00,28.44,28.45,28.31,28.35,41200.0,27.9186,27.9284,27.791,27.8302,41200.0
2013-03-04 10:40:00,28.35,28.41,28.35,28.35,25300.0,27.8302,27.8891,27.8302,27.8302,25300.0
2013-03-04 10:50:00,28.35,28.38,28.26,28.3,49300.0,27.8302,27.8597,27.7419,27.7812,49300.0
2013-03-04 11:00:00,28.3,28.31,28.22,28.27,29900.0,27.7812,27.791,27.7026,27.7517,29900.0
2013-03-04 11:10:00,28.27,28.35,28.26,28.35,53200.0,27.7517,27.8302,27.7419,27.8302,53200.0
2013-03-04 11:20:00,28.35,28.35,28.29,28.29,39400.0,27.8302,27.8302,27.7713,27.7713,39400.0
2013-03-04 11:30:00,28.28,28.32,28.27,28.31,26700.0,27.7615,27.8008,27.7517,27.791,26700.0
2013-03-04 11:40:00,28.31,28.32,28.22,28.24,29500.0,27.791,27.8008,27.7026,27.7223,29500.0
2013-03-04 11:50:00,28.24,28.25,28.17,28.17,35600.0,27.7223,27.7321,27.6535,27.6535,35600.0
2013-03-04 12:00:00,28.17,28.19,28.09,28.1,52400.0,27.6535,27.6732,27.575,27.5848,52400.0
2013-03-04 12:10:00,28.09,28.16,28.07,28.07,27600.0,27.575,27.6437,27.5554,27.5554,27600.0
2013-03-04 12:20:00,28.07,28.07,28.03,28.03,23500.0,27.5554,27.5554,27.5161,27.5161,23500.0
2013-03-04 12:30:00,28.02,28.03,27.95,27.96,96700.0,27.5063,27.5161,27.4376,27.4474,96700.0
2013-03-04 12:40:00,27.96,28.03,27.94,28.01,109300.0,27.4474,27.5161,27.4278,27.4965,109300.0
2013-03-04 12:50:00,28.01,28.11,28.0,28.1,32500.0,27.4965,27.5946,27.4867,27.5848,32500.0
2013-03-04 13:00:00,28.1,28.11,28.04,28.06,21700.0,27.5848,27.5946,27.5259,27.5456,21700.0
2013-03-04 13:10:00,28.06,28.1,28.04,28.1,25600.0,27.5456,27.5848,27.5259,27.5848,25600.0
2013-03-04 13:20:00,28.11,28.18,28.11,28.15,29600.0,27.5946,27.6634,27.5946,27.6339,29600.0
2013-03-04 13:30:00,28.15,28.17,28.12,28.14,20800.0,27.6339,27.6535,27.6045,27.6241,20800.0
2013-03-04 13:40:00,28.14,28.23,28.14,28.21,24000.0,27.6241,27.7124,27.6241,27.6928,24000.0
2013-03-04 13:50:00,28.21,28.23,28.14,28.16,22000.0,27.6928,27.7124,27.6241,27.6437,22000.0
2013-03-04 14:00:00,28.16,28.21,28.15,28.2,29000.0,27.6437,27.6928,27.6339,27.683,29000.0
2013-03-04 14:10:00,28.19,28.22,28.18,28.21,41400.0,27.6732,27.7026,27.6634,27.6928,41400.0
2013-03-04 14:20:00,28.22,28.34,28.21,28.32,42900.0,27.7026,27.8204,27.6928,27.8008,42900.0
2013-03-04 14:30:00,28.31,28.31,28.23,28.25,34900.0,27.791,27.791,27.7124,27.7321,34900.0
2013-03-04 14:40:00,28.25,28.29,28.23,28.27,49400.0,27.7321,27.7713,27.7124,27.7517,49400.0
2013-03-04 14:50:00,28.28,28.31,28.26,28.28,32600.0,27.7615,27.791,27.7419,27.7615,32600.0
2013-03-04 15:00:00,28.28,28.3,28.25,28.26,29600.0,27.7615,27.7812,27.7321,27.7419,29600.0
2013-03-04 15:10:00,28.25,28.25,28.21,28.22,33400.0,27.7321,27.7321,27.6928,27.7026,33400.0
2013-03-04 15:20:00,28.22,28.28,28.2,28.27,34500.0,27.7026,27.7615,27.683,27.7517,34500.0
2013-03-04 15:30:00,28.27,28.33,28.26,28.33,59200.0,27.7517,27.8106,27.7419,27.8106,59200.0
2013-03-04 15:40:00,28.33,28.38,28.31,28.37,45300.0,27.8106,27.8597,27.791,27.8499,45300.0
2013-03-04 15:50:00,28.37,28.39,28.32,28.38,113300.0,27.8499,27.8695,27.8008,27.8597,113300.0
2013-03-05 09:30:00,28.61,28.75,28.55,28.75,53200.0,28.0855,28.2229,28.0266,28.2229,53200.0
2013-03-05 09:40:00,28.75,28.88,28.66,28.66,46300.0,28.2229,28.3505,28.1346,28.1346,46300.0
2013-03-05 09:50:00,28.67,28.75,28.63,28.74,47700.0,28.1444,28.2229,28.1051,28.2131,47700.0
2013-03-05 10:00:00,28.75,28.84,28.65,28.66,73900.0,28.2229,28.3113,28.1247,28.1346,73900.0
2013-03-05 10:10:00,28.67,28.82,28.65,28.82,79700.0,28.1444,28.2916,28.1247,28.2916,79700.0
2013-03-05 10:20:00,28.81,28.85,28.78,28.84,29800.0,28.2818,28.3211,28.2524,28.3113,29800.0
2013-03-05 10:30:00,28.84,28.89,28.82,28.82,100600.0,28.3113,28.3603,28.2916,28.2916,100600.0
2013-03-05 10:40:00,28.82,28.97,28.82,28.95,44400.0,28.2916,28.4389,28.2916,28.4192,44400.0
2013-03-05 10:50:00,28.95,28.96,28.88,28.9,35400.0,28.4192,28.4291,28.3505,28.3702,35400.0
2013-03-05 11:00:00,28.91,28.91,28.78,28.88,42300.0,28.38,28.38,28.2524,28.3505,42300.0
2013-03-05 11:10:00,28.89,28.95,28.89,28.89,44500.0,28.3603,28.4192,28.3603,28.3603,44500.0
2013-03-05 11:20:00,28.9,28.9,28.84,28.85,50500.0,28.3702,28.3702,28.3113,28.3211,50500.0
2013-03-05 11:30:00,28.85,28.93,28.84,28.89,27700.0,28.3211,28.3996,28.3113,28.3603,27700.0
2013-03-05 11:40:00,28.88,28.96,28.88,28.96,20800.0,28.3505,28.4291,28.3505,28.4291,20800.0
2013-03-05 11:50:00,28.96,28.98,28.94,28.94,15900.0,28.4291,28.4487,28.4094,28.4094,15900.0
2013-03-05 12:00:00,28.93,28.96,28.91,28.92,13900.0,28.3996,28.4291,28.38,28.3898,13900.0
2013-03-05 12:10:00,28.93,28.95,28.9,28.94,12900.0,28.3996,28.4192,28.3702,28.4094,12900.0
2013-03-05 12:20:00,28.94,28.94,28.84,28.89,46100.0,28.4094,28.4094,28.3113,28.3603,46100.0
2013-03-05 12:30:00,28.89,28.91,28.87,28.89,19200.0,28.3603,28.38,28.3407,28.3603,19200.0
2013-03-05 12:40:00,28.9,28.94,28.87,28.93,19900.0,28.3702,28.4094,28.3407,28.3996,19900.0
2013-03-05 12:50:00,28.92,28.97,28.92,28.97,24400.0,28.3898,28.4389,28.3898,28.4389,24400.0
2013-03-05 13:00:00,28.97,28.99,28.91,28.92,15100.0,28.4389,28.4585,28.38,28.3898,15100.0
2013-03-05 13:10:00,28.9,28.98,28.9,28.97,32300.0,28.3702,28.4487,28.3702,28.4389,32300.0
2013-03-05 13:20:00,28.97,29.0,28.95,28.99,19200.0,28.4389,28.4683,28.4192,28.4585,19200.0
2013-03-05 13:30:00,28.98,29.07,28.98,29.03,60700.0,28.4487,28.537,28.4487,28.4978,60700.0
2013-03-05 13:40:00,29.03,29.04,28.99,28.99,26400.0,28.4978,28.5076,28.4585,28.4585,26400.0
2013-03-05 13:50:00,28.99,28.99,28.95,28.95,33500.0,28.4585,28.4585,28.4192,28.4192,33500.0
2013-03-05 14:00:00,28.96,29.01,28.93,28.95,20500.0,28.4291,28.4781,28.3996,28.4192,20500.0
2013-03-05 14:10:00,28.95,28.97,28.94,28.97,19200.0,28.4192,28.4389,28.4094,28.4389,19200.0
2013-03-05 14:20:00,28.97,28.99,28.91,28.92,26100.0,28.4389,28.4585,28.38,28.3898,26100.0
2013-03-05 14:30:00,28.92,28.97,28.92,28.96,19200.0,28.3898,28.4389,28.3898,28.4291,19200.0
2013-03-05 14:40:00,28.96,29.03,28.96,29.01,34400.0,28.4291,28.4978,28.4291,28.4781,34400.0
2013-03-05 14:50:00,29.01,29.02,28.98,29.01,23700.0,28.4781,28.488,28.4487,28.4781,23700.0
2013-03-05 15:00:00,29.0,29.02,28.96,29.02,38400.0,28.4683,28.488,28.4291,28.488,38400.0
2013-03-05 15:10:00,29.02,29.03,28.99,29.0,29300.0,28.488,28.4978,28.4585,28.4683,29300.0
2013-03-05 15:20:00,28.99,29.01,28.97,29.0,41600.0,28.4585,28.4781,28.4389,28.4683,41600.0
2013-03-05 15:30:00,29.01,29.05,28.98,29.02,53500.0,28.4781,28.5174,28.4487,28.488,53500.0
2013-03-05 15:40:00,29.02,29.07,28.99,28.99,51700.0,28.488,28.537,28.4585,28.4585,51700.0
2013-03-05 15:50:00,28.99,29.04,28.98,29.04,111000.0,28.4585,28.5076,28.4487,28.5076,111000.0
2013-03-06 09:30:00,29.1,29.25,29.09,29.17,60400.0,28.5665,28.7137,28.5567,28.6352,60400.0
2013-03-06 09:40:00,29.19,29.32,29.12,29.3,57700.0,28.6548,28.7825,28.5861,28.7628,57700.0
2013-03-06 09:50:00,29.28,29.4,29.27,29.37,60800.0,28.7432,28.861,28.7334,28.8315,60800.0
2013-03-06 10:00:00,29.37,29.39,29.23,29.23,44700.0,28.8315,28.8512,28.6941,28.6941,44700.0
2013-03-06 10:10:00,29.24,29.31,29.22,29.22,21800.0,28.7039,28.7726,28.6843,28.6843,21800.0
2013-03-06 10:20:00,29.21,29.25,29.15,29.15,21100.0,28.6745,28.7137,28.6156,28.6156,21100.0
2013-03-06 10:30:00,29.14,29.26,29.13,29.26,77700.0,28.6058,28.7236,28.5959,28.7236,77700.0
2013-03-06 10:40:00,29.25,29.41,29.25,29.34,80600.0,28.7137,28.8708,28.7137,28.8021,80600.0
2013-03-06 10:50:00,29.32,29.39,29.3,29.37,38700.0,28.7825,28.8512,28.7628,28.8315,38700.0
2013-03-06 11:00:00,29.36,29.41,29.34,29.41,61900.0,28.8217,28.8708,28.8021,28.8708,61900.0
2013-03-06 11:10:00,29.4,29.48,29.4,29.45,51100.0,28.861,28.9395,28.861,28.9101,51100.0
2013-03-06 11:20:00,29.44,29.46,29.41,29.42,29200.0,28.9003,28.9199,28.8708,28.8806,29200.0
2013-03-06 11:30:00,29.42,29.49,29.42,29.48,28000.0,28.8806,28.9493,28.8806,28.9395,28000.0
2013-03-06 11:40:00,29.47,29.49,29.44,29.46,24900.0,28.9297,28.9493,28.9003,28.9199,24900.0
2013-03-06 11:50:00,29.45,29.5,29.42,29.49,23500.0,28.9101,28.9592,28.8806,28.9493,23500.0
2013-03-06 12:00:00,29.49,29.49,29.38,29.39,46600.0,28.9493,28.9493,28.8414,28.8512,46600.0
2013-03-06 12:10:00,29.39,29.46,29.37,29.45,28500.0,28.8512,28.9199,28.8315,28.9101,28500.0
2013-03-06 12:20:00,29.45,29.45,29.37,29.38,21100.0,28.9101,28.9101,28.8315,28.8414,21100.0
2013-03-06 12:30:00,29.39,29.42,29.35,29.38,24100.0,28.8512,28.8806,28.8119,28.8414,24100.0
2013-03-06 12:40:00,29.38,29.43,29.37,29.39,15700.0,28.8414,28.8904,28.8315,28.8512,15700.0
2013-03-06 12:50:00,29.39,29.39,29.31,29.32,23200.0,28.8512,28.8512,28.7726,28.7825,23200.0
2013-03-06 13:00:00,29.31,29.38,29.29,29.38,18800.0,28.7726,28.8414,28.753,28.8414,18800.0
2013-03-06 13:10:00,29.36,29.38,29.34,29.34,10000.0,28.8217,28.8414,28.8021,28.8021,10000.0
2013-03-06 13:20:00,29.35,29.36,29.3,29.34,18900.0,28.8119,28.8217,28.7628,28.8021,18900.0
2013-03-06 13:30:00,29.34,29.37,29.3,29.37,22000.0,28.8021,28.8315,28.7628,28.8315,22000.0
2013-03-06 13:40:00,29.37,29.39,29.33,29.36,24600.0,28.8315,28.8512,28.7923,28.8217,24600.0
2013-03-06 13:50:00,29.35,29.36,29.32,29.33,30500.0,28.8119,28.8217,28.7825,28.7923,30500.0
2013-03-06 14:00:00,29.34,29.37,29.34,29.37,19900.0,28.8021,28.8315,28.8021,28.8315,19900.0
2013-03-06 14:10:00,29.37,29.4,29.33,29.33,23100.0,28.8315,28.861,28.7923,28.7923,23100.0
2013-03-06 14:20:00,29.33,29.36,29.31,29.32,11400.0,28.7923,28.8217,28.7726,28.7825,11400.0
2013-03-06 14:30:00,29.32,29.39,29.32,29.37,20700.0,28.7825,28.8512,28.7825,28.8315,20700.0
2013-03-06 14:40:00,29.38,29.42,29.35,29.42,30500.0,28.8414,28.8806,28.8119,28.8806,30500.0
2013-03-06 14:50:00,29.41,29.42,29.37,29.41,25100.0,28.8708,28.8806,28.8315,28.8708,25100.0
2013-03-06 15:00:00,29.38,29.39,29.34,29.35,26600.0,28.8414,28.8512,28.8021,28.8119,26600.0
2013-03-06 15:10:00,29.36,29.4,29.35,29.35,33000.0,28.8217,28.861,28.8119,28.8119,33000.0
2013-03-06 15:20:00,29.35,29.35,29.28,29.28,28200.0,28.8119,28.8119,28.7432,28.7432,28200.0
2013-03-06 15:30:00,29.28,29.29,29.25,29.26,45700.0,28.7432,28.753,28.7137,28.7236,45700.0
2013-03-06 15:40:00,29.25,29.25,29.21,29.23,33300.0,28.7137,28.7137,28.6745,28.6941,33300.0
2013-03-06 15:50:00,29.24,29.27,29.23,29.27,73400.0,28.7039,28.7334,28.6941,28.7334,73400.0
2013-03-07 09:30:00,29.25,29.33,29.2,29.27,23200.0,28.7137,28.7923,28.6647,28.7334,23200.0
2013-03-07 09:40:00,29.25,29.27,29.12,29.12,26400.0,28.7137,28.7334,28.5861,28.5861,26400.0
2013-03-07 09:50:00,29.13,29.2,29.06,29.19,33000.0,28.5959,28.6647,28.5272,28.6548,33000.0
2013-03-07 10:00:00,29.19,29.21,29.13,29.16,38900.0,28.6548,28.6745,28.5959,28.6254,38900.0
2013-03-07 10:10:00,29.15,29.2,29.13,29.16,22700.0,28.6156,28.6647,28.5959,28.6254,22700.0
2013-03-07 10:20:00,29.16,29.2,29.14,29.2,15600.0,28.6254,28.6647,28.6058,28.6647,15600.0
2013-03-07 10:30:00,29.19,29.36,29.19,29.28,64600.0,28.6548,28.8217,28.6548,28.7432,64600.0
2013-03-07 10:40:00,29.28,29.3,29.22,29.26,36500.0,28.7432,28.7628,28.6843,28.7236,36500.0
2013-03-07 10:50:00,29.26,29.27,29.23,29.24,46400.0,28.7236,28.7334,28.6941,28.7039,46400.0
2013-03-07 11:00:00,29.24,29.33,29.24,29.33,20900.0,28.7039,28.7923,28.7039,28.7923,20900.0
2013-03-07 11:10:00,29.33,29.38,29.31,29.31,30300.0,28.7923,28.8414,28.7726,28.7726,30300.0
2013-03-07 11:20:00,29.31,29.31,29.23,29.24,39100.0,28.7726,28.7726,28.6941,28.7039,39100.0
2013-03-07 11:30:00,29.24,29.3,29.24,29.28,18700.0,28.7039,28.7628,28.7039,28.7432,18700.0
2013-03-07 11:40:00,29.28,29.3,29.23,29.26,15900.0,28.7432,28.7628,28.6941,28.7236,15900.0
2013-03-07 11:50:00,29.25,29.3,29.24,29.25,15100.0,28.7137,28.7628,28.7039,28.7137,15100.0
2013-03-07 12:00:00,29.26,29.29,29.24,29.29,22500.0,28.7236,28.753,28.7039,28.753,22500.0
2013-03-07 12:10:00,29.29,29.34,29.25,29.33,52100.0,28.753,28.8021,28.7137,28.7923,52100.0
2013-03-07 12:20:00,29.34,29.36,29.3,29.33,27600.0,28.8021,28.8217,28.7628,28.7923,27600.0
2013-03-07 12:30:00,29.33,29.37,29.32,29.35,21300.0,28.7923,28.8315,28.7825,28.8119,21300.0
2013-03-07 12:40:00,29.35,29.39,29.34,29.36,22400.0,28.8119,28.8512,28.8021,28.8217,22400.0
2013-03-07 12:50:00,29.37,29.38,29.32,29.34,12500.0,28.8315,28.8414,28.7825,28.8021,12500.0
2013-03-07 13:00:00,29.34,29.34,29.27,29.29,14800.0,28.8021,28.8021,28.7334,28.753,14800.0
2013-03-07 13:10:00,29.29,29.34,29.29,29.33,11000.0,28.753,28.8021,28.753,28.7923,11000.0
2013-03-07 13:20:00,29.33,29.34,29.27,29.27,17400.0,28.7923,28.8021,28.7334,28.7334,17400.0
2013-03-07 13:30:00,29.27,29.27,29.21,29.23,17300.0,28.7334,28.7334,28.6745,28.6941,17300.0
2013-03-07 13:40:00,29.24,29.3,29.24,29.29,19600.0,28.7039,28.7628,28.7039,28.753,19600.0
2013-03-07 13:50:00,29.27,29.28,29.24,29.28,14200.0,28.7334,28.7432,28.7039,28.7432,14200.0
2013-03-07 14:00:00,29.28,29.29,29.23,29.24,27900.0,28.7432,28.753,28.6941,28.7039,27900.0
2013-03-07 14:10:00,29.24,29.26,29.22,29.26,25500.0,28.7039,28.7236,28.6843,28.7236,25500.0
2013-03-07 14:20:00,29.25,29.34,29.25,29.32,25500.0,28.7137,28.8021,28.7137,28.7825,25500.0
2013-03-07 14:30:00,29.32,29.34,29.3,29.34,32100.0,28.7825,28.8021,28.7628,28.8021,32100.0
2013-03-07 14:40:00,29.34,29.34,29.25,29.29,31300.0,28.8021,28.8021,28.7137,28.753,31300.0
2013-03-07 14:50:00,29.29,29.29,29.24,29.25,21700.0,28.753,28.753,28.7039,28.7137,21700.0
2013-03-07 15:00:00,29.26,29.28,29.25,29.27,18500.0,28.7236,28.7432,28.7137,28.7334,18500.0
2013-03-07 15:10:00,29.27,29.29,29.25,29.25,14700.0,28.7334,28.753,28.7137,28.7137,14700.0
2013-03-07 15:20:00,29.25,29.29,29.23,29.28,27700.0,28.7137,28.753,28.6941,28.7432,27700.0
2013-03-07 15:30:00,29.28,29.3,29.27,29.29,17500.0,28.7432,28.7628,28.7334,28.753,17500.0
2013-03-07 15:40:00,29.29,29.31,29.25,29.28,30800.0,28.753,28.7726,28.7137,28.7432,30800.0
2013-03-07 15:50:00,29.28,29.28,29.26,29.27,63300.0,28.7432,28.7432,28.7236,28.7334,63300.0
2013-03-08 09:30:00,29.42,29.42,29.32,29.38,19000.0,28.8806,28.8806,28.7825,28.8414,19000.0
2013-03-08 09:40:00,29.38,29.42,29.25,29.26,78300.0,28.8414,28.8806,28.7137,28.7236,78300.0
2013-03-08 09:50:00,29.26,29.32,29.24,29.3,160800.0,28.7236,28.7825,28.7039,28.7628,160800.0
2013-03-08 10:00:00,29.32,29.38,29.29,29.34,48300.0,28.7825,28.8414,28.753,28.8021,48300.0
2013-03-08 10:10:00,29.32,29.36,29.31,29.35,26900.0,28.7825,28.8217,28.7726,28.8119,26900.0
2013-03-08 10:20:00,29.34,29.36,29.31,29.35,60500.0,28.8021,28.8217,28.7726,28.8119,60500.0
2013-03-08 10:30:00,29.35,29.36,29.29,29.33,25600.0,28.8119,28.8217,28.753,28.7923,25600.0
2013-03-08 10:40:00,29.33,29.36,29.29,29.32,33100.0,28.7923,28.8217,28.753,28.7825,33100.0
2013-03-08 10:50:00,29.33,29.34,29.25,29.27,77400.0,28.7923,28.8021,28.7137,28.7334,77400.0
2013-03-08 11:00:00,29.27,29.27,29.2,29.26,97000.0,28.7334,28.7334,28.6647,28.7236,97000.0
2013-03-08 11:10:00,29.26,29.33,29.25,29.3,30000.0,28.7236,28.7923,28.7137,28.7628,30000.0
2013-03-08 11:20:00,29.3,29.34,29.29,29.32,14200.0,28.7628,28.8021,28.753,28.7825,14200.0
2013-03-08 11:30:00,29.33,29.35,29.3,29.35,51800.0,28.7923,28.8119,28.7628,28.8119,51800.0
2013-03-08 11:40:00,29.33,29.4,29.33,29.4,8700.0,28.7923,28.861,28.7923,28.861,8700.0
2013-03-08 11:50:00,29.4,29.4,29.34,29.38,21600.0,28.861,28.861,28.8021,28.8414,21600.0
2013-03-08 12:00:00,29.38,29.4,29.33,29.38,31800.0,28.8414,28.861,28.7923,28.8414,31800.0
2013-03-08 12:10:00,29.38,29.44,29.38,29.41,38100.0,28.8414,28.9003,28.8414,28.8708,38100.0
2013-03-08 12:20:00,29.42,29.46,29.42,29.45,22000.0,28.8806,28.9199,28.8806,28.9101,22000.0
2013-03-08 12:30:00,29.45,29.49,29.43,29.48,39200.0,28.9101,28.9493,28.8904,28.9395,39200.0
2013-03-08 12:40:00,29.48,29.52,29.46,29.5,37400.0,28.9395,28.9788,28.9199,28.9592,37400.0
2013-03-08 12:50:00,29.5,29.51,29.49,29.49,9100.0,28.9592,28.969,28.9493,28.9493,9100.0
2013-03-08 13:00:00,29.49,29.5,29.44,29.45,17200.0,28.9493,28.9592,28.9003,28.9101,17200.0
2013-03-08 13:10:00,29.45,29.51,29.45,29.5,10900.0,28.9101,28.969,28.9101,28.9592,10900.0
2013-03-08 13:20:00,29.5,29.53,29.47,29.52,22200.0,28.9592,28.9886,28.9297,28.9788,22200.0
2013-03-08 13:30:00,29.52,29.55,29.52,29.55,16200.0,28.9788,29.0082,28.9788,29.0082,16200.0
2013-03-08 13:40:00,29.55,29.6,29.52,29.6,43400.0,29.0082,29.0573,28.9788,29.0573,43400.0
2013-03-08 13:50:00,29.59,29.6,29.53,29.57,23000.0,29.0475,29.0573,28.9886,29.0279,23000.0
2013-03-08 14:00:00,29.57,29.58,29.54,29.55,15000.0,29.0279,29.0377,28.9984,29.0082,15000.0
2013-03-08 14:10:00,29.54,29.56,29.52,29.55,23500.0,28.9984,29.0181,28.9788,29.0082,23500.0
2013-03-08 14:20:00,29.55,29.56,29.54,29.56,18700.0,29.0082,29.0181,28.9984,29.0181,18700.0
2013-03-08 14:30:00,29.56,29.58,29.55,29.56,19500.0,29.0181,29.0377,29.0082,29.0181,19500.0
2013-03-08 14:40:00,29.58,29.59,29.53,29.53,23200.0,29.0377,29.0475,28.9886,28.9886,23200.0
2013-03-08 14:50:00,29.53,29.56,29.52,29.55,18000.0,28.9886,29.0181,28.9788,29.0082,18000.0
2013-03-08 15:00:00,29.55,29.57,29.49,29.5,62700.0,29.0082,29.0279,28.9493,28.9592,62700.0
2013-03-08 15:10:00,29.49,29.5,29.45,29.47,76800.0,28.9493,28.9592,28.9101,28.9297,76800.0
2013-03-08 15:20:00,29.48,29.52,29.46,29.51,22600.0,28.9395,28.9788,28.9199,28.969,22600.0
2013-03-08 15:30:00,29.51,29.52,29.49,29.5,18600.0,28.969,28.9788,28.9493,28.9592,18600.0
2013-03-08 15:40:00,29.49,29.54,29.49,29.54,27400.0,28.9493,28.9984,28.9493,28.9984,27400.0
2013-03-08 15:50:00,29.53,29.54,29.47,29.48,79300.0,28.9886,28.9984,28.9297,28.9395,79300.0
2013-03-11 09:30:00,29.52,29.64,29.43,29.55,41400.0,28.9788,29.0966,28.8904,29.0082,41400.0
2013-03-11 09:40:00,29.52,29.64,29.42,29.62,38900.0,28.9788,29.0966,28.8806,29.077,38900.0
2013-03-11 09:50:00,29.62,29.78,29.62,29.77,64900.0,29.077,29.234,29.077,29.2242,64900.0
2013-03-11 10:00:00,29.77,29.83,29.67,29.71,99600.0,29.2242,29.2831,29.126,29.1653,99600.0
2013-03-11 10:10:00,29.72,29.75,29.69,29.72,86000.0,29.1751,29.2046,29.1457,29.1751,86000.0
2013-03-11 10:20:00,29.71,29.71,29.68,29.7,19700.0,29.1653,29.1653,29.1359,29.1555,19700.0
2013-03-11 10:30:00,29.7,29.84,29.69,29.84,40200.0,29.1555,29.2929,29.1457,29.2929,40200.0
2013-03-11 10:40:00,29.82,29.85,29.8,29.85,36400.0,29.2733,29.3027,29.2537,29.3027,36400.0
2013-03-11 10:50:00,29.83,29.85,29.8,29.85,62100.0,29.2831,29.3027,29.2537,29.3027,62100.0
2013-03-11 11:00:00,29.84,29.86,29.82,29.84,28900.0,29.2929,29.3126,29.2733,29.2929,28900.0
2013-03-11 11:10:00,29.84,29.89,29.83,29.83,48800.0,29.2929,29.342,29.2831,29.2831,48800.0
2013-03-11 11:20:00,29.83,29.91,29.82,29.9,31000.0,29.2831,29.3616,29.2733,29.3518,31000.0
2013-03-11 11:30:00,29.91,29.91,29.86,29.88,25500.0,29.3616,29.3616,29.3126,29.3322,25500.0
2013-03-11 11:40:00,29.87,29.88,29.81,29.82,38100.0,29.3224,29.3322,29.2635,29.2733,38100.0
2013-03-11 11:50:00,29.82,29.83,29.79,29.83,23900.0,29.2733,29.2831,29.2438,29.2831,23900.0
2013-03-11 12:00:00,29.83,29.87,29.83,29.86,22000.0,29.2831,29.3224,29.2831,29.3126,22000.0
2013-03-11 12:10:00,29.85,29.88,29.84,29.86,30000.0,29.3027,29.3322,29.2929,29.3126,30000.0
2013-03-11 12:20:00,29.86,29.87,29.81,29.84,60200.0,29.3126,29.3224,29.2635,29.2929,60200.0
2013-03-11 12:30:00,29.83,29.85,29.77,29.77,21500.0,29.2831,29.3027,29.2242,29.2242,21500.0
2013-03-11 12:40:00,29.76,29.78,29.75,29.77,13000.0,29.2144,29.234,29.2046,29.2242,13000.0
2013-03-11 12:50:00,29.78,29.79,29.75,29.78,27000.0,29.234,29.2438,29.2046,29.234,27000.0
2013-03-11 13:00:00,29.78,29.83,29.78,29.82,18600.0,29.234,29.2831,29.234,29.2733,18600.0
2013-03-11 13:10:00,29.81,29.87,29.81,29.84,27400.0,29.2635,29.3224,29.2635,29.2929,27400.0
2013-03-11 13:20:00,29.83,29.85,29.82,29.85,7300.0,29.2831,29.3027,29.2733,29.3027,7300.0
2013-03-11 13:30:00,29.84,29.86,29.82,29.84,30800.0,29.2929,29.3126,29.2733,29.2929,30800.0
2013-03-11 13:40:00,29.85,29.85,29.78,29.79,19900.0,29.3027,29.3027,29.234,29.2438,19900.0
2013-03-11 13:50:00,29.78,29.79,29.74,29.74,12500.0,29.234,29.2438,29.1948,29.1948,12500.0
2013-03-11 14:00:00,29.75,29.79,29.74,29.77,24400.0,29.2046,29.2438,29.1948,29.2242,24400.0
2013-03-11 14:10:00,29.78,29.78,29.76,29.77,16000.0,29.234,29.234,29.2144,29.2242,16000.0
2013-03-11 14:20:00,29.76,29.77,29.74,29.75,36000.0,29.2144,29.2242,29.1948,29.2046,36000.0
2013-03-11 14:30:00,29.76,29.8,29.75,29.8,26700.0,29.2144,29.2537,29.2046,29.2537,26700.0
2013-03-11 14:40:00,29.79,29.82,29.76,29.8,30300.0,29.2438,29.2733,29.2144,29.2537,30300.0
2013-03-11 14:50:00,29.8,29.8,29.76,29.77,13600.0,29.2537,29.2537,29.2144,29.2242,13600.0
2013-03-11 15:00:00,29.76,29.77,29.75,29.76,27700.0,29.2144,29.2242,29.2046,29.2144,27700.0
2013-03-11 15:10:00,29.76,29.78,29.75,29.76,34600.0,29.2144,29.234,29.2046,29.2144,34600.0
2013-03-11 15:20:00,29.76,29.8,29.76,29.77,67000.0,29.2144,29.2537,29.2144,29.2242,67000.0
2013-03-11 15:30:00,29.77,29.8,29.74,29.74,44600.0,29.2242,29.2537,29.1948,29.1948,44600.0
2013-03-11 15:40:00,29.75,29.8,29.74,29.8,66400.0,29.2046,29.2537,29.1948,29.2537,66400.0
2013-03-11 15:50:00,29.8,29.85,29.79,29.84,131000.0,29.2537,29.3027,29.2438,29.2929,131000.0
2013-03-12 09:30:00,29.85,29.85,29.71,29.78,23000.0,29.3027,29.3027,29.1653,29.234,23000.0
2013-03-12 09:40:00,29.78,29.82,29.7,29.73,51800.0,29.234,29.2733,29.1555,29.1849,51800.0
2013-03-12 09:50:00,29.75,29.84,29.75,29.82,97400.0,29.2046,29.2929,29.2046,29.2733,97400.0
2013-03-12 10:00:00,29.82,29.84,29.77,29.82,34400.0,29.2733,29.2929,29.2242,29.2733,34400.0
2013-03-12 10:10:00,29.83,29.85,29.79,29.83,62900.0,29.2831,29.3027,29.2438,29.2831,62900.0
2013-03-12 10:20:00,29.83,29.85,29.8,29.83,26000.0,29.2831,29.3027,29.2537,29.2831,26000.0
2013-03-12 10:30:00,29.84,29.84,29.76,29.78,73400.0,29.2929,29.2929,29.2144,29.234,73400.0
2013-03-12 10:40:00,29.79,29.79,29.72,29.72,34300.0,29.2438,29.2438,29.1751,29.1751,34300.0
2013-03-12 10:50:00,29.71,29.71,29.57,29.59,35600.0,29.1653,29.1653,29.0279,29.0475,35600.0
2013-03-12 11:00:00,29.59,29.59,29.49,29.53,38600.0,29.0475,29.0475,28.9493,28.9886,38600.0
2013-03-12 11:10:00,29.54,29.64,29.5,29.62,44200.0,28.9984,29.0966,28.9592,29.077,44200.0
2013-03-12 11:20:00,29.63,29.65,29.6,29.62,16000.0,29.0868,29.1064,29.0573,29.077,16000.0
2013-03-12 11:30:00,29.61,29.64,29.59,29.59,41600.0,29.0671,29.0966,29.0475,29.0475,41600.0
2013-03-12 11:40:00,29.6,29.62,29.56,29.6,22400.0,29.0573,29.077,29.0181,29.0573,22400.0
2013-03-12 11:50:00,29.6,29.65,29.57,29.61,31000.0,29.0573,29.1064,29.0279,29.0671,31000.0
2013-03-12 12:00:00,29.62,29.64,29.58,29.6,19800.0,29.077,29.0966,29.0377,29.0573,19800.0
2013-03-12 12:10:00,29.59,29.63,29.58,29.58,17600.0,29.0475,29.0868,29.0377,29.0377,17600.0
2013-03-12 12:20:00,29.58,29.6,29.5,29.52,13400.0,29.0377,29.0573,28.9592,28.9788,13400.0
2013-03-12 12:30:00,29.53,29.53,29.49,29.49,12100.0,28.9886,28.9886,28.9493,28.9493,12100.0
2013-03-12 12:40:00,29.49,29.52,29.47,29.51,12900.0,28.9493,28.9788,28.9297,28.969,12900.0
2013-03-12 12:50:00,29.5,29.54,29.48,29.49,11800.0,28.9592,28.9984,28.9395,28.9493,11800.0
2013-03-12 13:00:00,29.48,29.49,29.42,29.43,21900.0,28.9395,28.9493,28.8806,28.8904,21900.0
2013-03-12 13:10:00,29.43,29.46,29.41,29.46,33500.0,28.8904,28.9199,28.8708,28.9199,33500.0
2013-03-12 13:20:00,29.47,29.48,29.4,29.43,24000.0,28.9297,28.9395,28.861,28.8904,24000.0
2013-03-12 13:30:00,29.45,29.48,29.44,29.47,22200.0,28.9101,28.9395,28.9003,28.9297,22200.0
2013-03-12 13:40:00,29.48,29.49,29.44,29.44,12600.0,28.9395,28.9493,28.9003,28.9003,12600.0
2013-03-12 13:50:00,29.45,29.46,29.39,29.42,21600.0,28.9101,28.9199,28.8512,28.8806,21600.0
2013-03-12 14:00:00,29.41,29.44,29.41,29.42,11600.0,28.8708,28.9003,28.8708,28.8806,11600.0
2013-03-12 14:10:00,29.42,29.44,29.36,29.41,27600.0,28.8806,28.9003,28.8217,28.8708,27600.0
2013-03-12 14:20:00,29.42,29.45,29.42,29.44,58900.0,28.8806,28.9101,28.8806,28.9003,58900.0
2013-03-12 14:30:00,29.45,29.49,29.45,29.48,24900.0,28.9101,28.9493,28.9101,28.9395,24900.0
2013-03-12 14:40:00,29.47,29.52,29.47,29.49,15600.0,28.9297,28.9788,28.9297,28.9493,15600.0
2013-03-12 14:50:00,29.5,29.5,29.46,29.46,7000.0,28.9592,28.9592,28.9199,28.9199,7000.0
2013-03-12 15:00:00,29.46,29.52,29.46,29.52,36200.0,28.9199,28.9788,28.9199,28.9788,36200.0
2013-03-12 15:10:00,29.52,29.56,29.51,29.56,24600.0,28.9788,29.0181,28.969,29.0181,24600.0
2013-03-12 15:20:00,29.55,29.58,29.53,29.54,24900.0,29.0082,29.0377,28.9886,28.9984,24900.0
2013-03-12 15:30:00,29.53,29.57,29.53,29.57,30300.0,28.9886,29.0279,28.9886,29.0279,30300.0
2013-03-12 15:40:00,29.57,29.58,29.54,29.56,39900.0,29.0279,29.0377,28.9984,29.0181,39900.0
2013-03-12 15:50:00,29.57,29.57,29.5,29.51,102800.0,29.0279,29.0279,28.9592,28.969,102800.0
2013-03-13 09:30:00,29.49,29.51,29.37,29.44,33900.0,28.9493,28.969,28.8315,28.9003,33900.0
2013-03-13 09:40:00,29.43,29.46,29.32,29.35,44800.0,28.8904,28.9199,28.7825,28.8119,44800.0
2013-03-13 09:50:00,29.34,29.38,29.29,29.37,61600.0,28.8021,28.8414,28.753,28.8315,61600.0
2013-03-13 10:00:00,29.37,29.4,29.31,29.31,118300.0,28.8315,28.861,28.7726,28.7726,118300.0
2013-03-13 10:10:00,29.32,29.36,29.31,29.31,34100.0,28.7825,28.8217,28.7726,28.7726,34100.0
2013-03-13 10:20:00,29.32,29.32,29.29,29.3,44200.0,28.7825,28.7825,28.753,28.7628,44200.0
2013-03-13 10:30:00,29.3,29.32,29.29,29.32,35600.0,28.7628,28.7825,28.753,28.7825,35600.0
2013-03-13 10:40:00,29.32,29.32,29.26,29.29,43800.0,28.7825,28.7825,28.7236,28.753,43800.0
2013-03-13 10:50:00,29.3,29.31,29.27,29.28,27300.0,28.7628,28.7726,28.7334,28.7432,27300.0
2013-03-13 11:00:00,29.28,29.32,29.27,29.28,25400.0,28.7432,28.7825,28.7334,28.7432,25400.0
2013-03-13 11:10:00,29.29,29.35,29.29,29.34,16100.0,28.753,28.8119,28.753,28.8021,16100.0
2013-03-13 11:20:00,29.33,29.34,29.28,29.3,14700.0,28.7923,28.8021,28.7432,28.7628,14700.0
2013-03-13 11:30:00,29.31,29.32,29.27,29.3,13400.0,28.7726,28.7825,28.7334,28.7628,13400.0
2013-03-13 11:40:00,29.31,29.31,29.27,29.27,8300.0,28.7726,28.7726,28.7334,28.7334,8300.0
2013-03-13 11:50:00,29.27,29.32,29.27,29.28,10600.0,28.7334,28.7825,28.7334,28.7432,10600.0
2013-03-13 12:00:00,29.29,29.32,29.28,29.3,12300.0,28.753,28.7825,28.7432,28.7628,12300.0
2013-03-13 12:10:00,29.31,29.35,29.31,29.34,18900.0,28.7726,28.8119,28.7726,28.8021,18900.0
2013-03-13 12:20:00,29.35,29.36,29.32,29.33,19400.0,28.8119,28.8217,28.7825,28.7923,19400.0
2013-03-13 12:30:00,29.33,29.37,29.32,29.37,14300.0,28.7923,28.8315,28.7825,28.8315,14300.0
2013-03-13 12:40:00,29.37,29.37,29.33,29.35,11900.0,28.8315,28.8315,28.7923,28.8119,11900.0
2013-03-13 12:50:00,29.34,29.36,29.32,29.34,21800.0,28.8021,28.8217,28.7825,28.8021,21800.0
2013-03-13 13:00:00,29.34,29.35,29.33,29.34,13800.0,28.8021,28.8119,28.7923,28.8021,13800.0
2013-03-13 13:10:00,29.33,29.36,29.33,29.34,19600.0,28.7923,28.8217,28.7923,28.8021,19600.0
2013-03-13 13:20:00,29.34,29.38,29.34,29.38,25100.0,28.8021,28.8414,28.8021,28.8414,25100.0
2013-03-13 13:30:00,29.38,29.43,29.38,29.43,9400.0,28.8414,28.8904,28.8414,28.8904,9400.0
2013-03-13 13:40:00,29.42,29.52,29.42,29.51,32800.0,28.8806,28.9788,28.8806,28.969,32800.0
2013-03-13 13:50:00,29.5,29.54,29.49,29.49,26800.0,28.9592,28.9984,28.9493,28.9493,26800.0
2013-03-13 14:00:00,29.49,29.58,29.49,29.58,29800.0,28.9493,29.0377,28.9493,29.0377,29800.0
2013-03-13 14:10:00,29.56,29.58,29.55,29.57,12500.0,29.0181,29.0377,29.0082,29.0279,12500.0
2013-03-13 14:20:00,29.57,29.58,29.53,29.57,21800.0,29.0279,29.0377,28.9886,29.0279,21800.0
2013-03-13 14:30:00,29.58,29.59,29.55,29.55,34300.0,29.0377,29.0475,29.0082,29.0082,34300.0
2013-03-13 14:40:00,29.56,29.58,29.54,29.57,20500.0,29.0181,29.0377,28.9984,29.0279,20500.0
2013-03-13 14:50:00,29.55,29.56,29.52,29.53,12100.0,29.0082,29.0181,28.9788,28.9886,12100.0
2013-03-13 15:00:00,29.54,29.58,29.51,29.51,26500.0,28.9984,29.0377,28.969,28.969,26500.0
2013-03-13 15:10:00,29.52,29.54,29.49,29.54,30300.0,28.9788,28.9984,28.9493,28.9984,30300.0
2013-03-13 15:20:00,29.53,29.58,29.53,29.57,21300.0,28.9886,29.0377,28.9886,29.0279,21300.0
2013-03-13 15:30:00,29.56,29.59,29.55,29.58,27200.0,29.0181,29.0475,29.0082,29.0377,27200.0
2013-03-13 15:40:00,29.57,29.59,29.56,29.59,40800.0,29.0279,29.0475,29.0181,29.0475,40800.0
2013-03-13 15:50:00,29.59,29.6,29.57,29.57,71700.0,29.0475,29.0573,29.0279,29.0279,71700.0
2013-03-14 09:30:00,29.64,29.64,29.58,29.61,11200.0,29.0966,29.0966,29.0377,29.0671,11200.0
2013-03-14 09:40:00,29.62,29.62,29.52,29.55,23800.0,29.077,29.077,28.9788,29.0082,23800.0
2013-03-14 09:50:00,29.55,29.6,29.55,29.59,98600.0,29.0082,29.0573,29.0082,29.0475,98600.0
2013-03-14 10:00:00,29.58,29.6,29.56,29.59,44100.0,29.0377,29.0573,29.0181,29.0475,44100.0
2013-03-14 10:10:00,29.59,29.65,29.57,29.63,15900.0,29.0475,29.1064,29.0279,29.0868,15900.0
2013-03-14 10:20:00,29.63,29.67,29.61,29.64,48200.0,29.0868,29.126,29.0671,29.0966,48200.0
2013-03-14 10:30:00,29.63,29.72,29.61,29.71,83100.0,29.0868,29.1751,29.0671,29.1653,83100.0
2013-03-14 10:40:00,29.71,29.76,29.71,29.73,15600.0,29.1653,29.2144,29.1653,29.1849,15600.0
2013-03-14 10:50:00,29.74,29.75,29.71,29.73,10400.0,29.1948,29.2046,29.1653,29.1849,10400.0
2013-03-14 11:00:00,29.73,29.77,29.73,29.75,9600.0,29.1849,29.2242,29.1849,29.2046,9600.0
2013-03-14 11:10:00,29.74,29.75,29.71,29.72,18200.0,29.1948,29.2046,29.1653,29.1751,18200.0
2013-03-14 11:20:00,29.72,29.73,29.65,29.66,14800.0,29.1751,29.1849,29.1064,29.1162,14800.0
2013-03-14 11:30:00,29.66,29.71,29.66,29.7,11300.0,29.1162,29.1653,29.1162,29.1555,11300.0
2013-03-14 11:40:00,29.7,29.71,29.68,29.71,6000.0,29.1555,29.1653,29.1359,29.1653,6000.0
2013-03-14 11:50:00,29.71,29.72,29.69,29.7,6700.0,29.1653,29.1751,29.1457,29.1555,6700.0
2013-03-14 12:00:00,29.68,29.71,29.68,29.7,12400.0,29.1359,29.1653,29.1359,29.1555,12400.0
2013-03-14 12:10:00,29.69,29.69,29.65,29.65,8500.0,29.1457,29.1457,29.1064,29.1064,8500.0
2013-03-14 12:20:00,29.65,29.65,29.62,29.62,11600.0,29.1064,29.1064,29.077,29.077,11600.0
2013-03-14 12:30:00,29.63,29.66,29.61,29.65,9300.0,29.0868,29.1162,29.0671,29.1064,9300.0
2013-03-14 12:40:00,29.66,29.66,29.59,29.59,14700.0,29.1162,29.1162,29.0475,29.0475,14700.0
2013-03-14 12:50:00,29.59,29.62,29.58,29.6,16900.0,29.0475,29.077,29.0377,29.0573,16900.0
2013-03-14 13:00:00,29.6,29.62,29.59,29.62,10900.0,29.0573,29.077,29.0475,29.077,10900.0
2013-03-14 13:10:00,29.61,29.63,29.6,29.62,10500.0,29.0671,29.0868,29.0573,29.077,10500.0
2013-03-14 13:20:00,29.62,29.63,29.61,29.61,5800.0,29.077,29.0868,29.0671,29.0671,5800.0
2013-03-14 13:30:00,29.61,29.63,29.58,29.62,12200.0,29.0671,29.0868,29.0377,29.077,12200.0
2013-03-14 13:40:00,29.62,29.66,29.61,29.66,5100.0,29.077,29.1162,29.0671,29.1162,5100.0
2013-03-14 13:50:00,29.67,29.67,29.62,29.65,13500.0,29.126,29.126,29.077,29.1064,13500.0
2013-03-14 14:00:00,29.65,29.7,29.65,29.7,16600.0,29.1064,29.1555,29.1064,29.1555,16600.0
2013-03-14 14:10:00,29.69,29.7,29.68,29.69,11900.0,29.1457,29.1555,29.1359,29.1457,11900.0
2013-03-14 14:20:00,29.69,29.7,29.65,29.65,17700.0,29.1457,29.1555,29.1064,29.1064,17700.0
2013-03-14 14:30:00,29.66,29.67,29.65,29.67,9100.0,29.1162,29.126,29.1064,29.126,9100.0
2013-03-14 14:40:00,29.68,29.68,29.65,29.68,12600.0,29.1359,29.1359,29.1064,29.1359,12600.0
2013-03-14 14:50:00,29.68,29.69,29.66,29.69,11800.0,29.1359,29.1457,29.1162,29.1457,11800.0
2013-03-14 15:00:00,29.68,29.68,29.65,29.66,16800.0,29.1359,29.1359,29.1064,29.1162,16800.0
2013-03-14 15:10:00,29.67,29.68,29.66,29.67,15700.0,29.126,29.1359,29.1162,29.126,15700.0
2013-03-14 15:20:00,29.67,29.69,29.66,29.67,16000.0,29.126,29.1457,29.1162,29.126,16000.0
2013-03-14 15:30:00,29.67,29.68,29.66,29.67,22600.0,29.126,29.1359,29.1162,29.126,22600.0
2013-03-14 15:40:00,29.67,29.71,29.66,29.71,40100.0,29.126,29.1653,29.1162,29.1653,40100.0
2013-03-14 15:50:00,29.71,29.75,29.71,29.73,92400.0,29.1653,29.2046,29.1653,29.1849,92400.0
2013-03-15 09:30:00,29.62,29.69,29.51,29.61,319800.0,29.077,29.1457,28.969,29.0671,319800.0
2013-03-15 09:40:00,29.66,29.73,29.64,29.71,26600.0,29.1162,29.1849,29.0966,29.1653,26600.0
2013-03-15 09:50:00,29.72,29.73,29.49,29.5,36400.0,29.1751,29.1849,28.9493,28.9592,36400.0
2013-03-15 10:00:00,29.51,29.51,29.43,29.49,25200.0,28.969,28.969,28.8904,28.9493,25200.0
2013-03-15 10:10:00,29.5,29.51,29.31,29.44,68400.0,28.9592,28.969,28.7726,28.9003,68400.0
2013-03-15 10:20:00,29.44,29.48,29.39,29.41,17500.0,28.9003,28.9395,28.8512,28.8708,17500.0
2013-03-15 10:30:00,29.41,29.46,29.37,29.38,29900.0,28.8708,28.9199,28.8315,28.8414,29900.0
2013-03-15 10:40:00,29.38,29.43,29.35,29.36,22600.0,28.8414,28.8904,28.8119,28.8217,22600.0
2013-03-15 10:50:00,29.37,29.38,29.3,29.32,30000.0,28.8315,28.8414,28.7628,28.7825,30000.0
2013-03-15 11:00:00,29.32,29.41,29.31,29.41,17000.0,28.7825,28.8708,28.7726,28.8708,17000.0
2013-03-15 11:10:00,29.4,29.41,29.33,29.39,18200.0,28.861,28.8708,28.7923,28.8512,18200.0
2013-03-15 11:20:00,29.38,29.41,29.34,29.39,24000.0,28.8414,28.8708,28.8021,28.8512,24000.0
2013-03-15 11:30:00,29.39,29.43,29.39,29.43,11700.0,28.8512,28.8904,28.8512,28.8904,11700.0
2013-03-15 11:40:00,29.42,29.42,29.38,29.38,16800.0,28.8806,28.8806,28.8414,28.8414,16800.0
2013-03-15 11:50:00,29.37,29.39,29.35,29.39,13300.0,28.8315,28.8512,28.8119,28.8512,13300.0
2013-03-15 12:00:00,29.39,29.4,29.37,29.37,8500.0,28.8512,28.861,28.8315,28.8315,8500.0
2013-03-15 12:10:00,29.36,29.38,29.32,29.38,22800.0,28.8217,28.8414,28.7825,28.8414,22800.0
2013-03-15 12:20:00,29.38,29.38,29.35,29.35,8600.0,28.8414,28.8414,28.8119,28.8119,8600.0
2013-03-15 12:30:00,29.35,29.39,29.35,29.39,11000.0,28.8119,28.8512,28.8119,28.8512,11000.0
2013-03-15 12:40:00,29.37,29.41,29.37,29.39,15400.0,28.8315,28.8708,28.8315,28.8512,15400.0
2013-03-15 12:50:00,29.39,29.39,29.34,29.34,13100.0,28.8512,28.8512,28.8021,28.8021,13100.0
2013-03-15 13:00:00,29.34,29.37,29.32,29.33,17700.0,28.8021,28.8315,28.7825,28.7923,17700.0
2013-03-15 13:10:00,29.33,29.36,29.33,29.35,12900.0,28.7923,28.8217,28.7923,28.8119,12900.0
2013-03-15 13:20:00,29.35,29.36,29.32,29.36,10500.0,28.8119,28.8217,28.7825,28.8217,10500.0
2013-03-15 13:30:00,29.36,29.4,29.36,29.4,20000.0,28.8217,28.861,28.8217,28.861,20000.0
2013-03-15 13:40:00,29.4,29.4,29.36,29.38,9200.0,28.861,28.861,28.8217,28.8414,9200.0
2013-03-15 13:50:00,29.38,29.38,29.33,29.33,11900.0,28.8414,28.8414,28.7923,28.7923,11900.0
2013-03-15 14:00:00,29.34,29.36,29.31,29.31,30400.0,28.8021,28.8217,28.7726,28.7726,30400.0
2013-03-15 14:10:00,29.31,29.33,29.3,29.31,18400.0,28.7726,28.7923,28.7628,28.7726,18400.0
2013-03-15 14:20:00,29.31,29.31,29.28,29.29,29600.0,28.7726,28.7726,28.7432,28.753,29600.0
2013-03-15 14:30:00,29.29,29.3,29.26,29.28,16100.0,28.753,28.7628,28.7236,28.7432,16100.0
2013-03-15 14:40:00,29.28,29.28,29.25,29.25,22900.0,28.7432,28.7432,28.7137,28.7137,22900.0
2013-03-15 14:50:00,29.26,29.26,29.22,29.25,24400.0,28.7236,28.7236,28.6843,28.7137,24400.0
2013-03-15 15:00:00,29.26,29.28,29.26,29.28,15600.0,28.7236,28.7432,28.7236,28.7432,15600.0
2013-03-15 15:10:00,29.28,29.32,29.28,29.3,28900.0,28.7432,28.7825,28.7432,28.7628,28900.0
2013-03-15 15:20:00,29.3,29.31,29.28,29.31,39100.0,28.7628,28.7726,28.7432,28.7726,39100.0
2013-03-15 15:30:00,29.31,29.37,29.3,29.37,33300.0,28.7726,28.8315,28.7628,28.8315,33300.0
2013-03-15 15:40:00,29.37,29.39,29.35,29.36,74800.0,28.8315,28.8512,28.8119,28.8217,74800.0
2013-03-15 15:50:00,29.37,29.41,29.33,29.41,295600.0,28.8315,28.8708,28.7923,28.8708,295600.0
2013-03-18 09:30:00,29.07,29.19,28.92,29.07,49400.0,28.537,28.6548,28.3898,28.537,49400.0
2013-03-18 09:40:00,29.08,29.21,29.07,29.14,26300.0,28.5469,28.6745,28.537,28.6058,26300.0
2013-03-18 09:50:00,29.14,29.17,29.06,29.14,28000.0,28.6058,28.6352,28.5272,28.6058,28000.0
2013-03-18 10:00:00,29.11,29.19,29.09,29.09,19100.0,28.5763,28.6548,28.5567,28.5567,19100.0
2013-03-18 10:10:00,29.1,29.21,29.1,29.21,16700.0,28.5665,28.6745,28.5665,28.6745,16700.0
2013-03-18 10:20:00,29.21,29.3,29.2,29.28,12300.0,28.6745,28.7628,28.6647,28.7432,12300.0
2013-03-18 10:30:00,29.28,29.32,29.24,29.25,19200.0,28.7432,28.7825,28.7039,28.7137,19200.0
2013-03-18 10:40:00,29.26,29.29,29.23,29.28,9300.0,28.7236,28.753,28.6941,28.7432,9300.0
2013-03-18 10:50:00,29.28,29.28,29.23,29.24,11500.0,28.7432,28.7432,28.6941,28.7039,11500.0
2013-03-18 11:00:00,29.23,29.34,29.23,29.34,17900.0,28.6941,28.8021,28.6941,28.8021,17900.0
2013-03-18 11:10:00,29.34,29.36,29.33,29.36,11800.0,28.8021,28.8217,28.7923,28.8217,11800.0
2013-03-18 11:20:00,29.36,29.39,29.36,29.37,15400.0,28.8217,28.8512,28.8217,28.8315,15400.0
2013-03-18 11:30:00,29.38,29.39,29.36,29.37,3800.0,28.8414,28.8512,28.8217,28.8315,3800.0
2013-03-18 11:40:00,29.37,29.41,29.36,29.4,10200.0,28.8315,28.8708,28.8217,28.861,10200.0
2013-03-18 11:50:00,29.41,29.42,29.4,29.42,8100.0,28.8708,28.8806,28.861,28.8806,8100.0
2013-03-18 12:00:00,29.42,29.48,29.42,29.46,8500.0,28.8806,28.9395,28.8806,28.9199,8500.0
2013-03-18 12:10:00,29.47,29.48,29.38,29.39,19100.0,28.9297,28.9395,28.8414,28.8512,19100.0
2013-03-18 12:20:00,29.4,29.43,29.39,29.41,7600.0,28.861,28.8904,28.8512,28.8708,7600.0
2013-03-18 12:30:00,29.42,29.43,29.4,29.42,6000.0,28.8806,28.8904,28.861,28.8806,6000.0
2013-03-18 12:40:00,29.43,29.43,29.4,29.42,5600.0,28.8904,28.8904,28.861,28.8806,5600.0
2013-03-18 12:50:00,29.42,29.45,29.41,29.45,8500.0,28.8806,28.9101,28.8708,28.9101,8500.0
2013-03-18 13:00:00,29.44,29.46,29.44,29.44,10000.0,28.9003,28.9199,28.9003,28.9003,10000.0
2013-03-18 13:10:00,29.45,29.5,29.45,29.46,14200.0,28.9101,28.9592,28.9101,28.9199,14200.0
2013-03-18 13:20:00,29.46,29.47,29.42,29.43,8600.0,28.9199,28.9297,28.8806,28.8904,8600.0
2013-03-18 13:30:00,29.43,29.45,29.41,29.43,12200.0,28.8904,28.9101,28.8708,28.8904,12200.0
2013-03-18 13:40:00,29.44,29.46,29.43,29.45,12900.0,28.9003,28.9199,28.8904,28.9101,12900.0
2013-03-18 13:50:00,29.45,29.45,29.4,29.41,15100.0,28.9101,28.9101,28.861,28.8708,15100.0
2013-03-18 14:00:00,29.42,29.45,29.41,29.44,9200.0,28.8806,28.9101,28.8708,28.9003,9200.0
2013-03-18 14:10:00,29.45,29.49,29.44,29.47,13800.0,28.9101,28.9493,28.9003,28.9297,13800.0
2013-03-18 14:20:00,29.47,29.47,29.45,29.46,25200.0,28.9297,28.9297,28.9101,28.9199,25200.0
2013-03-18 14:30:00,29.48,29.48,29.4,29.4,20900.0,28.9395,28.9395,28.861,28.861,20900.0
2013-03-18 14:40:00,29.41,29.45,29.4,29.44,19000.0,28.8708,28.9101,28.861,28.9003,19000.0
2013-03-18 14:50:00,29.44,29.45,29.36,29.36,18500.0,28.9003,28.9101,28.8217,28.8217,18500.0
2013-03-18 15:00:00,29.37,29.4,29.37,29.38,12700.0,28.8315,28.861,28.8315,28.8414,12700.0
2013-03-18 15:10:00,29.38,29.43,29.35,29.37,35200.0,28.8414,28.8904,28.8119,28.8315,35200.0
2013-03-18 15:20:00,29.38,29.4,29.33,29.36,43200.0,28.8414,28.861,28.7923,28.8217,43200.0
2013-03-18 15:30:00,29.36,29.36,29.29,29.31,33500.0,28.8217,28.8217,28.753,28.7726,33500.0
2013-03-18 15:40:00,29.31,29.34,29.29,29.29,41800.0,28.7726,28.8021,28.753,28.753,41800.0
2013-03-18 15:50:00,29.29,29.33,29.28,29.33,64900.0,28.753,28.7923,28.7432,28.7923,64900.0
2013-03-19 09:30:00,29.4,29.44,29.31,29.31,10200.0,28.861,28.9003,28.7726,28.7726,10200.0
2013-03-19 09:40:00,29.32,29.34,29.24,29.26,16400.0,28.7825,28.8021,28.7039,28.7236,16400.0
2013-03-19 09:50:00,29.28,29.38,29.27,29.33,14000.0,28.7432,28.8414,28.7334,28.7923,14000.0
2013-03-19 10:00:00,29.33,29.36,29.24,29.3,29700.0,28.7923,28.8217,28.7039,28.7628,29700.0
2013-03-19 10:10:00,29.3,29.3,29.2,29.22,34600.0,28.7628,28.7628,28.6647,28.6843,34600.0
2013-03-19 10:20:00,29.23,29.31,29.14,29.15,34500.0,28.6941,28.7726,28.6058,28.6156,34500.0
2013-03-19 10:30:00,29.15,29.16,29.11,29.15,37100.0,28.6156,28.6254,28.5763,28.6156,37100.0
2013-03-19 10:40:00,29.16,29.18,29.1,29.1,27700.0,28.6254,28.645,28.5665,28.5665,27700.0
2013-03-19 10:50:00,29.1,29.14,29.08,29.12,38100.0,28.5665,28.6058,28.5469,28.5861,38100.0
2013-03-19 11:00:00,29.12,29.14,29.07,29.12,31600.0,28.5861,28.6058,28.537,28.5861,31600.0
2013-03-19 11:10:00,29.12,29.17,29.12,29.13,15700.0,28.5861,28.6352,28.5861,28.5959,15700.0
2013-03-19 11:20:00,29.13,29.15,29.12,29.13,17800.0,28.5959,28.6156,28.5861,28.5959,17800.0
2013-03-19 11:30:00,29.14,29.23,29.14,29.16,57100.0,28.6058,28.6941,28.6058,28.6254,57100.0
2013-03-19 11:40:00,29.15,29.15,29.03,29.03,26400.0,28.6156,28.6156,28.4978,28.4978,26400.0
2013-03-19 11:50:00,29.02,29.03,28.92,29.0,36100.0,28.488,28.4978,28.3898,28.4683,36100.0
2013-03-19 12:00:00,28.98,29.01,28.93,28.95,40200.0,28.4487,28.4781,28.3996,28.4192,40200.0
2013-03-19 12:10:00,28.95,28.98,28.89,28.97,31900.0,28.4192,28.4487,28.3603,28.4389,31900.0
2013-03-19 12:20:00,28.98,29.05,28.97,29.05,20800.0,28.4487,28.5174,28.4389,28.5174,20800.0
2013-03-19 12:30:00,29.05,29.09,29.0,29.09,22200.0,28.5174,28.5567,28.4683,28.5567,22200.0
2013-03-19 12:40:00,29.09,29.14,29.08,29.08,20700.0,28.5567,28.6058,28.5469,28.5469,20700.0
2013-03-19 12:50:00,29.09,29.09,29.03,29.05,12400.0,28.5567,28.5567,28.4978,28.5174,12400.0
2013-03-19 13:00:00,29.05,29.1,29.04,29.1,21600.0,28.5174,28.5665,28.5076,28.5665,21600.0
2013-03-19 13:10:00,29.09,29.09,28.99,28.99,25500.0,28.5567,28.5567,28.4585,28.4585,25500.0
2013-03-19 13:20:00,28.98,29.0,28.95,28.96,21100.0,28.4487,28.4683,28.4192,28.4291,21100.0
2013-03-19 13:30:00,28.95,29.03,28.93,28.96,37600.0,28.4192,28.4978,28.3996,28.4291,37600.0
2013-03-19 13:40:00,28.96,29.02,28.93,29.02,21800.0,28.4291,28.488,28.3996,28.488,21800.0
2013-03-19 13:50:00,29.0,29.11,29.0,29.1,29200.0,28.4683,28.5763,28.4683,28.5665,29200.0
2013-03-19 14:00:00,29.1,29.16,29.1,29.15,32500.0,28.5665,28.6254,28.5665,28.6156,32500.0
2013-03-19 14:10:00,29.15,29.15,29.09,29.1,46000.0,28.6156,28.6156,28.5567,28.5665,46000.0
2013-03-19 14:20:00,29.1,29.17,29.09,29.1,33200.0,28.5665,28.6352,28.5567,28.5665,33200.0
2013-03-19 14:30:00,29.11,29.17,29.09,29.11,36500.0,28.5763,28.6352,28.5567,28.5763,36500.0
2013-03-19 14:40:00,29.11,29.14,29.09,29.11,26900.0,28.5763,28.6058,28.5567,28.5763,26900.0
2013-03-19 14:50:00,29.11,29.14,29.09,29.11,18200.0,28.5763,28.6058,28.5567,28.5763,18200.0
2013-03-19 15:00:00,29.11,29.15,29.09,29.12,30500.0,28.5763,28.6156,28.5567,28.5861,30500.0
2013-03-19 15:10:00,29.12,29.27,29.11,29.2,40400.0,28.5861,28.7334,28.5763,28.6647,40400.0
2013-03-19 15:20:00,29.19,29.19,29.12,29.17,25700.0,28.6548,28.6548,28.5861,28.6352,25700.0
2013-03-19 15:30:00,29.17,29.19,29.14,29.18,26500.0,28.6352,28.6548,28.6058,28.645,26500.0
2013-03-19 15:40:00,29.18,29.21,29.14,29.2,30900.0,28.645,28.6745,28.6058,28.6647,30900.0
2013-03-19 15:50:00,29.2,29.28,29.2,29.26,137700.0,28.6647,28.7432,28.6647,28.7236,137700.0
2013-03-20 09:30:00,29.4,29.53,29.39,29.46,29800.0,28.861,28.9886,28.8512,28.9199,29800.0
2013-03-20 09:40:00,29.49,29.49,29.35,29.35,33500.0,28.9493,28.9493,28.8119,28.8119,33500.0
2013-03-20 09:50:00,29.37,29.52,29.36,29.48,31700.0,28.8315,28.9788,28.8217,28.9395,31700.0
2013-03-20 10:00:00,29.48,29.55,29.47,29.49,33300.0,28.9395,29.0082,28.9297,28.9493,33300.0
2013-03-20 10:10:00,29.5,29.56,29.47,29.52,28000.0,28.9592,29.0181,28.9297,28.9788,28000.0
2013-03-20 10:20:00,29.52,29.56,29.47,29.54,24100.0,28.9788,29.0181,28.9297,28.9984,24100.0
2013-03-20 10:30:00,29.54,29.55,29.45,29.49,15700.0,28.9984,29.0082,28.9101,28.9493,15700.0
2013-03-20 10:40:00,29.48,29.53,29.45,29.53,9400.0,28.9395,28.9886,28.9101,28.9886,9400.0
2013-03-20 10:50:00,29.53,29.65,29.5,29.65,43700.0,28.9886,29.1064,28.9592,29.1064,43700.0
2013-03-20 11:00:00,29.66,29.68,29.61,29.67,24400.0,29.1162,29.1359,29.0671,29.126,24400.0
2013-03-20 11:10:00,29.68,29.77,29.64,29.74,96300.0,29.1359,29.2242,29.0966,29.1948,96300.0
2013-03-20 11:20:00,29.74,29.78,29.73,29.75,28800.0,29.1948,29.234,29.1849,29.2046,28800.0
2013-03-20 11:30:00,29.74,29.75,29.64,29.64,11900.0,29.1948,29.2046,29.0966,29.0966,11900.0
2013-03-20 11:40:00,29.64,29.64,29.53,29.55,16700.0,29.0966,29.0966,28.9886,29.0082,16700.0
2013-03-20 11:50:00,29.55,29.57,29.54,29.55,6800.0,29.0082,29.0279,28.9984,29.0082,6800.0
2013-03-20 12:00:00,29.54,29.57,29.53,29.55,9100.0,28.9984,29.0279,28.9886,29.0082,9100.0
2013-03-20 12:10:00,29.55,29.55,29.49,29.49,18200.0,29.0082,29.0082,28.9493,28.9493,18200.0
2013-03-20 12:20:00,29.49,29.5,29.48,29.49,9500.0,28.9493,28.9592,28.9395,28.9493,9500.0
2013-03-20 12:30:00,29.5,29.5,29.47,29.48,11000.0,28.9592,28.9592,28.9297,28.9395,11000.0
2013-03-20 12:40:00,29.48,29.53,29.48,29.5,9800.0,28.9395,28.9886,28.9395,28.9592,9800.0
2013-03-20 12:50:00,29.49,29.49,29.47,29.48,8200.0,28.9493,28.9493,28.9297,28.9395,8200.0
2013-03-20 13:00:00,29.49,29.5,29.44,29.44,17300.0,28.9493,28.9592,28.9003,28.9003,17300.0
2013-03-20 13:10:00,29.44,29.45,29.4,29.4,18500.0,28.9003,28.9101,28.861,28.861,18500.0
2013-03-20 13:20:00,29.4,29.43,29.38,29.39,25400.0,28.861,28.8904,28.8414,28.8512,25400.0
2013-03-20 13:30:00,29.4,29.4,29.37,29.38,11300.0,28.861,28.861,28.8315,28.8414,11300.0
2013-03-20 13:40:00,29.38,29.44,29.38,29.42,13600.0,28.8414,28.9003,28.8414,28.8806,13600.0
2013-03-20 13:50:00,29.43,29.45,29.41,29.42,14400.0,28.8904,28.9101,28.8708,28.8806,14400.0
2013-03-20 14:00:00,29.42,29.46,29.38,29.44,27200.0,28.8806,28.9199,28.8414,28.9003,27200.0
2013-03-20 14:10:00,29.44,29.47,29.4,29.43,26200.0,28.9003,28.9297,28.861,28.8904,26200.0
2013-03-20 14:20:00,29.43,29.52,29.4,29.51,26000.0,28.8904,28.9788,28.861,28.969,26000.0
2013-03-20 14:30:00,29.52,29.54,29.47,29.54,25000.0,28.9788,28.9984,28.9297,28.9984,25000.0
2013-03-20 14:40:00,29.55,29.57,29.52,29.55,32300.0,29.0082,29.0279,28.9788,29.0082,32300.0
2013-03-20 14:50:00,29.55,29.56,29.49,29.49,20400.0,29.0082,29.0181,28.9493,28.9493,20400.0
2013-03-20 15:00:00,29.5,29.51,29.46,29.51,31300.0,28.9592,28.969,28.9199,28.969,31300.0
2013-03-20 15:10:00,29.51,29.53,29.49,29.51,27800.0,28.969,28.9886,28.9493,28.969,27800.0
2013-03-20 15:20:00,29.51,29.51,29.48,29.51,16600.0,28.969,28.969,28.9395,28.969,16600.0
2013-03-20 15:30:00,29.5,29.5,29.46,29.5,25200.0,28.9592,28.9592,28.9199,28.9592,25200.0
2013-03-20 15:40:00,29.51,29.55,29.5,29.52,75700.0,28.969,29.0082,28.9592,28.9788,75700.0
2013-03-20 15:50:00,29.52,29.52,29.41,29.46,153100.0,28.9788,28.9788,28.8708,28.9199,153100.0
2013-03-21 09:30:00,29.21,29.27,29.14,29.14,53200.0,28.6745,28.7334,28.6058,28.6058,53200.0
2013-03-21 09:40:00,29.14,29.15,29.05,29.11,61000.0,28.6058,28.6156,28.5174,28.5763,61000.0
2013-03-21 09:50:00,29.08,29.12,29.05,29.1,35500.0,28.5469,28.5861,28.5174,28.5665,35500.0
2013-03-21 10:00:00,29.11,29.12,28.96,29.03,37300.0,28.5763,28.5861,28.4291,28.4978,37300.0
2013-03-21 10:10:00,29.02,29.02,28.92,28.95,28400.0,28.488,28.488,28.3898,28.4192,28400.0
2013-03-21 10:20:00,28.94,28.98,28.86,28.9,69100.0,28.4094,28.4487,28.3309,28.3702,69100.0
2013-03-21 10:30:00,28.9,28.9,28.76,28.78,43500.0,28.3702,28.3702,28.2327,28.2524,43500.0
2013-03-21 10:40:00,28.79,28.85,28.78,28.81,36300.0,28.2622,28.3211,28.2524,28.2818,36300.0
2013-03-21 10:50:00,28.81,28.82,28.77,28.79,37600.0,28.2818,28.2916,28.2425,28.2622,37600.0
2013-03-21 11:00:00,28.8,28.8,28.76,28.78,38000.0,28.272,28.272,28.2327,28.2524,38000.0
2013-03-21 11:10:00,28.78,28.8,28.73,28.78,42000.0,28.2524,28.272,28.2033,28.2524,42000.0
2013-03-21 11:20:00,28.78,28.81,28.77,28.78,34400.0,28.2524,28.2818,28.2425,28.2524,34400.0
2013-03-21 11:30:00,28.79,28.81,28.74,28.75,58400.0,28.2622,28.2818,28.2131,28.2229,58400.0
2013-03-21 11:40:00,28.76,28.77,28.73,28.74,58100.0,28.2327,28.2425,28.2033,28.2131,58100.0
2013-03-21 11:50:00,28.74,28.76,28.7,28.71,27300.0,28.2131,28.2327,28.1738,28.1836,27300.0
2013-03-21 12:00:00,28.71,28.74,28.68,28.73,55700.0,28.1836,28.2131,28.1542,28.2033,55700.0
2013-03-21 12:10:00,28.73,28.73,28.67,28.7,58600.0,28.2033,28.2033,28.1444,28.1738,58600.0
2013-03-21 12:20:00,28.7,28.72,28.69,28.71,48200.0,28.1738,28.1935,28.164,28.1836,48200.0
2013-03-21 12:30:00,28.71,28.73,28.69,28.71,30500.0,28.1836,28.2033,28.164,28.1836,30500.0
2013-03-21 12:40:00,28.72,28.75,28.71,28.72,21400.0,28.1935,28.2229,28.1836,28.1935,21400.0
2013-03-21 12:50:00,28.71,28.71,28.69,28.7,22000.0,28.1836,28.1836,28.164,28.1738,22000.0
2013-03-21 13:00:00,28.7,28.7,28.66,28.67,31500.0,28.1738,28.1738,28.1346,28.1444,31500.0
2013-03-21 13:10:00,28.66,28.69,28.61,28.63,36800.0,28.1346,28.164,28.0855,28.1051,36800.0
2013-03-21 13:20:00,28.63,28.65,28.59,28.63,32000.0,28.1051,28.1247,28.0658,28.1051,32000.0
2013-03-21 13:30:00,28.63,28.64,28.57,28.63,30600.0,28.1051,28.1149,28.0462,28.1051,30600.0
2013-03-21 13:40:00,28.63,28.68,28.6,28.66,26600.0,28.1051,28.1542,28.0757,28.1346,26600.0
2013-03-21 13:50:00,28.67,28.71,28.64,28.65,31700.0,28.1444,28.1836,28.1149,28.1247,31700.0
2013-03-21 14:00:00,28.65,28.65,28.55,28.57,29300.0,28.1247,28.1247,28.0266,28.0462,29300.0
2013-03-21 14:10:00,28.58,28.62,28.55,28.56,87900.0,28.056,28.0953,28.0266,28.0364,87900.0
2013-03-21 14:20:00,28.56,28.67,28.55,28.67,23900.0,28.0364,28.1444,28.0266,28.1444,23900.0
2013-03-21 14:30:00,28.68,28.71,28.67,28.69,27500.0,28.1542,28.1836,28.1444,28.164,27500.0
2013-03-21 14:40:00,28.7,28.73,28.67,28.7,35300.0,28.1738,28.2033,28.1444,28.1738,35300.0
2013-03-21 14:50:00,28.7,28.7,28.67,28.69,21000.0,28.1738,28.1738,28.1444,28.164,21000.0
2013-03-21 15:00:00,28.69,28.71,28.64,28.67,42100.0,28.164,28.1836,28.1149,28.1444,42100.0
2013-03-21 15:10:00,28.67,28.71,28.65,28.66,57600.0,28.1444,28.1836,28.1247,28.1346,57600.0
2013-03-21 15:20:00,28.65,28.68,28.65,28.65,37000.0,28.1247,28.1542,28.1247,28.1247,37000.0
2013-03-21 15:30:00,28.65,28.67,28.63,28.64,57500.0,28.1247,28.1444,28.1051,28.1149,57500.0
2013-03-21 15:40:00,28.65,28.66,28.6,28.64,130500.0,28.1247,28.1346,28.0757,28.1149,130500.0
2013-03-21 15:50:00,28.64,28.65,28.6,28.6,170700.0,28.1149,28.1247,28.0757,28.0757,170700.0
2013-03-22 09:30:00,28.78,29.02,28.67,28.91,136300.0,28.2524,28.488,28.1444,28.38,136300.0
2013-03-22 09:40:00,28.88,28.91,28.82,28.86,59300.0,28.3505,28.38,28.2916,28.3309,59300.0
2013-03-22 09:50:00,28.84,28.9,28.84,28.88,40900.0,28.3113,28.3702,28.3113,28.3505,40900.0
2013-03-22 10:00:00,28.87,28.91,28.86,28.89,46300.0,28.3407,28.38,28.3309,28.3603,46300.0
2013-03-22 10:10:00,28.89,28.94,28.88,28.9,32400.0,28.3603,28.4094,28.3505,28.3702,32400.0
2013-03-22 10:20:00,28.9,28.93,28.88,28.9,25900.0,28.3702,28.3996,28.3505,28.3702,25900.0
2013-03-22 10:30:00,28.9,28.91,28.88,28.88,36500.0,28.3702,28.38,28.3505,28.3505,36500.0
2013-03-22 10:40:00,28.88,28.88,28.78,28.79,56700.0,28.3505,28.3505,28.2524,28.2622,56700.0
2013-03-22 10:50:00,28.78,28.82,28.77,28.77,24000.0,28.2524,28.2916,28.2425,28.2425,24000.0
2013-03-22 11:00:00,28.77,28.8,28.75,28.77,27000.0,28.2425,28.272,28.2229,28.2425,27000.0
2013-03-22 11:10:00,28.77,28.82,28.75,28.77,29300.0,28.2425,28.2916,28.2229,28.2425,29300.0
2013-03-22 11:20:00,28.77,28.87,28.75,28.87,13700.0,28.2425,28.3407,28.2229,28.3407,13700.0
2013-03-22 11:30:00,28.87,28.88,28.8,28.83,16500.0,28.3407,28.3505,28.272,28.3014,16500.0
2013-03-22 11:40:00,28.84,28.84,28.8,28.84,18100.0,28.3113,28.3113,28.272,28.3113,18100.0
2013-03-22 11:50:00,28.85,28.87,28.79,28.8,22200.0,28.3211,28.3407,28.2622,28.272,22200.0
2013-03-22 12:00:00,28.8,28.81,28.79,28.79,10900.0,28.272,28.2818,28.2622,28.2622,10900.0
2013-03-22 12:10:00,28.79,28.81,28.75,28.77,17000.0,28.2622,28.2818,28.2229,28.2425,17000.0
2013-03-22 12:20:00,28.76,28.77,28.68,28.7,24600.0,28.2327,28.2425,28.1542,28.1738,24600.0
2013-03-22 12:30:00,28.7,28.73,28.67,28.72,12700.0,28.1738,28.2033,28.1444,28.1935,12700.0
2013-03-22 12:40:00,28.72,28.72,28.68,28.72,16000.0,28.1935,28.1935,28.1542,28.1935,16000.0
2013-03-22 12:50:00,28.72,28.73,28.69,28.71,15900.0,28.1935,28.2033,28.164,28.1836,15900.0
2013-03-22 13:00:00,28.71,28.76,28.7,28.76,17100.0,28.1836,28.2327,28.1738,28.2327,17100.0
2013-03-22 13:10:00,28.76,28.78,28.74,28.76,12400.0,28.2327,28.2524,28.2131,28.2327,12400.0
2013-03-22 13:20:00,28.76,28.79,28.75,28.78,89800.0,28.2327,28.2622,28.2229,28.2524,89800.0
2013-03-22 13:30:00,28.77,28.77,28.73,28.73,10900.0,28.2425,28.2425,28.2033,28.2033,10900.0
2013-03-22 13:40:00,28.72,28.77,28.72,28.75,15200.0,28.1935,28.2425,28.1935,28.2229,15200.0
2013-03-22 13:50:00,28.76,28.76,28.71,28.75,13000.0,28.2327,28.2327,28.1836,28.2229,13000.0
2013-03-22 14:00:00,28.75,28.75,28.71,28.71,10100.0,28.2229,28.2229,28.1836,28.1836,10100.0
2013-03-22 14:10:00,28.72,28.75,28.71,28.72,12700.0,28.1935,28.2229,28.1836,28.1935,12700.0
2013-03-22 14:20:00,28.73,28.73,28.69,28.69,13700.0,28.2033,28.2033,28.164,28.164,13700.0
2013-03-22 14:30:00,28.7,28.75,28.7,28.75,16400.0,28.1738,28.2229,28.1738,28.2229,16400.0
2013-03-22 14:40:00,28.75,28.75,28.71,28.72,21000.0,28.2229,28.2229,28.1836,28.1935,21000.0
2013-03-22 14:50:00,28.71,28.72,28.66,28.68,22000.0,28.1836,28.1935,28.1346,28.1542,22000.0
2013-03-22 15:00:00,28.68,28.69,28.66,28.66,24800.0,28.1542,28.164,28.1346,28.1346,24800.0
2013-03-22 15:10:00,28.67,28.68,28.66,28.66,24500.0,28.1444,28.1542,28.1346,28.1346,24500.0
2013-03-22 15:20:00,28.66,28.66,28.61,28.63,36900.0,28.1346,28.1346,28.0855,28.1051,36900.0
2013-03-22 15:30:00,28.63,28.7,28.63,28.69,42900.0,28.1051,28.1738,28.1051,28.164,42900.0
2013-03-22 15:40:00,28.69,28.7,28.68,28.7,81600.0,28.164,28.1738,28.1542,28.1738,81600.0
2013-03-22 15:50:00,28.7,28.74,28.67,28.74,143000.0,28.1738,28.2131,28.1444,28.2131,143000.0
2013-03-25 09:30:00,28.79,28.93,28.71,28.72,43400.0,28.2622,28.3996,28.1836,28.1935,43400.0
2013-03-25 09:40:00,28.71,28.76,28.69,28.75,35600.0,28.1836,28.2327,28.164,28.2229,35600.0
2013-03-25 09:50:00,28.76,28.83,28.68,28.8,56000.0,28.2327,28.3014,28.1542,28.272,56000.0
2013-03-25 10:00:00,28.8,28.83,28.77,28.77,39800.0,28.272,28.3014,28.2425,28.2425,39800.0
2013-03-25 10:10:00,28.78,28.79,28.75,28.77,21100.0,28.2524,28.2622,28.2229,28.2425,21100.0
2013-03-25 10:20:00,28.77,28.77,28.7,28.71,36800.0,28.2425,28.2425,28.1738,28.1836,36800.0
2013-03-25 10:30:00,28.71,28.72,28.61,28.64,24800.0,28.1836,28.1935,28.0855,28.1149,24800.0
2013-03-25 10:40:00,28.62,28.64,28.57,28.59,22600.0,28.0953,28.1149,28.0462,28.0658,22600.0
2013-03-25 10:50:00,28.59,28.6,28.57,28.57,10500.0,28.0658,28.0757,28.0462,28.0462,10500.0
2013-03-25 11:00:00,28.57,28.63,28.55,28.62,38400.0,28.0462,28.1051,28.0266,28.0953,38400.0
2013-03-25 11:10:00,28.62,28.64,28.58,28.6,45400.0,28.0953,28.1149,28.056,28.0757,45400.0
2013-03-25 11:20:00,28.6,28.66,28.6,28.64,36900.0,28.0757,28.1346,28.0757,28.1149,36900.0
2013-03-25 11:30:00,28.65,28.67,28.64,28.65,16500.0,28.1247,28.1444,28.1149,28.1247,16500.0
2013-03-25 11:40:00,28.65,28.7,28.63,28.7,8900.0,28.1247,28.1738,28.1051,28.1738,8900.0
2013-03-25 11:50:00,28.71,28.71,28.67,28.7,12300.0,28.1836,28.1836,28.1444,28.1738,12300.0
2013-03-25 12:00:00,28.7,28.7,28.63,28.65,87800.0,28.1738,28.1738,28.1051,28.1247,87800.0
2013-03-25 12:10:00,28.64,28.67,28.6,28.6,16200.0,28.1149,28.1444,28.0757,28.0757,16200.0
2013-03-25 12:20:00,28.59,28.59,28.49,28.49,14500.0,28.0658,28.0658,27.9677,27.9677,14500.0
2013-03-25 12:30:00,28.49,28.51,28.4,28.41,47600.0,27.9677,27.9873,27.8793,27.8891,47600.0
2013-03-25 12:40:00,28.42,28.42,28.38,28.38,10500.0,27.899,27.899,27.8597,27.8597,10500.0
2013-03-25 12:50:00,28.39,28.39,28.3,28.36,22000.0,27.8695,27.8695,27.7812,27.8401,22000.0
2013-03-25 13:00:00,28.35,28.38,28.31,28.33,20700.0,27.8302,27.8597,27.791,27.8106,20700.0
2013-03-25 13:10:00,28.33,28.38,28.32,28.35,12300.0,27.8106,27.8597,27.8008,27.8302,12300.0
2013-03-25 13:20:00,28.35,28.37,28.32,28.32,48300.0,27.8302,27.8499,27.8008,27.8008,48300.0
2013-03-25 13:30:00,28.33,28.36,28.31,28.32,10200.0,27.8106,27.8401,27.791,27.8008,10200.0
2013-03-25 13:40:00,28.32,28.39,28.31,28.37,26000.0,27.8008,27.8695,27.791,27.8499,26000.0
2013-03-25 13:50:00,28.37,28.5,28.37,28.47,40600.0,27.8499,27.9775,27.8499,27.948,40600.0
2013-03-25 14:00:00,28.47,28.48,28.45,28.47,15100.0,27.948,27.9579,27.9284,27.948,15100.0
2013-03-25 14:10:00,28.47,28.49,28.42,28.46,7900.0,27.948,27.9677,27.899,27.9382,7900.0
2013-03-25 14:20:00,28.48,28.49,28.42,28.46,10600.0,27.9579,27.9677,27.899,27.9382,10600.0
2013-03-25 14:30:00,28.44,28.45,28.4,28.4,10300.0,27.9186,27.9284,27.8793,27.8793,10300.0
2013-03-25 14:40:00,28.39,28.45,28.39,28.41,8600.0,27.8695,27.9284,27.8695,27.8891,8600.0
2013-03-25 14:50:00,28.41,28.47,28.41,28.47,17900.0,27.8891,27.948,27.8891,27.948,17900.0
2013-03-25 15:00:00,28.48,28.49,28.41,28.42,28800.0,27.9579,27.9677,27.8891,27.899,28800.0
2013-03-25 15:10:00,28.41,28.46,28.38,28.38,12400.0,27.8891,27.9382,27.8597,27.8597,12400.0
2013-03-25 15:20:00,28.38,28.4,28.33,28.36,24100.0,27.8597,27.8793,27.8106,27.8401,24100.0
2013-03-25 15:30:00,28.36,28.41,28.35,28.4,29600.0,27.8401,27.8891,27.8302,27.8793,29600.0
2013-03-25 15:40:00,28.4,28.4,28.34,28.35,46700.0,27.8793,27.8793,27.8204,27.8302,46700.0
2013-03-25 15:50:00,28.36,28.49,28.36,28.45,95900.0,27.8401,27.9677,27.8401,27.9284,95900.0
2013-03-26 09:30:00,28.55,28.69,28.55,28.63,41300.0,28.0266,28.164,28.0266,28.1051,41300.0
2013-03-26 09:40:00,28.65,28.66,28.52,28.54,20600.0,28.1247,28.1346,27.9971,28.0168,20600.0
2013-03-26 09:50:00,28.53,28.56,28.42,28.53,22900.0,28.0069,28.0364,27.899,28.0069,22900.0
2013-03-26 10:00:00,28.52,28.52,28.4,28.46,42600.0,27.9971,27.9971,27.8793,27.9382,42600.0
2013-03-26 10:10:00,28.46,28.55,28.41,28.41,52600.0,27.9382,28.0266,27.8891,27.8891,52600.0
2013-03-26 10:20:00,28.41,28.51,28.4,28.5,40800.0,27.8891,27.9873,27.8793,27.9775,40800.0
2013-03-26 10:30:00,28.51,28.63,28.51,28.54,80200.0,27.9873,28.1051,27.9873,28.0168,80200.0
2013-03-26 10:40:00,28.54,28.55,28.42,28.47,143300.0,28.0168,28.0266,27.899,27.948,143300.0
2013-03-26 10:50:00,28.47,28.51,28.41,28.42,29300.0,27.948,27.9873,27.8891,27.899,29300.0
2013-03-26 11:00:00,28.42,28.45,28.39,28.43,22000.0,27.899,27.9284,27.8695,27.9088,22000.0
2013-03-26 11:10:00,28.44,28.46,28.42,28.45,17700.0,27.9186,27.9382,27.899,27.9284,17700.0
2013-03-26 11:20:00,28.45,28.46,28.41,28.41,16900.0,27.9284,27.9382,27.8891,27.8891,16900.0
2013-03-26 11:30:00,28.4,28.44,28.4,28.43,9000.0,27.8793,27.9186,27.8793,27.9088,9000.0
2013-03-26 11:40:00,28.43,28.44,28.42,28.42,11000.0,27.9088,27.9186,27.899,27.899,11000.0
2013-03-26 11:50:00,28.43,28.44,28.39,28.39,13000.0,27.9088,27.9186,27.8695,27.8695,13000.0
2013-03-26 12:00:00,28.38,28.41,28.33,28.37,67500.0,27.8597,27.8891,27.8106,27.8499,67500.0
2013-03-26 12:10:00,28.37,28.37,28.31,28.32,20200.0,27.8499,27.8499,27.791,27.8008,20200.0
2013-03-26 12:20:00,28.31,28.34,28.3,28.33,16200.0,27.791,27.8204,27.7812,27.8106,16200.0
2013-03-26 12:30:00,28.34,28.34,28.3,28.33,17400.0,27.8204,27.8204,27.7812,27.8106,17400.0
2013-03-26 12:40:00,28.33,28.33,28.27,28.28,20700.0,27.8106,27.8106,27.7517,27.7615,20700.0
2013-03-26 12:50:00,28.27,28.32,28.27,28.29,17200.0,27.7517,27.8008,27.7517,27.7713,17200.0
2013-03-26 13:00:00,28.29,28.31,28.29,28.29,16700.0,27.7713,27.791,27.7713,27.7713,16700.0
2013-03-26 13:10:00,28.29,28.29,28.26,28.27,29500.0,27.7713,27.7713,27.7419,27.7517,29500.0
2013-03-26 13:20:00,28.26,28.27,28.23,28.24,40400.0,27.7419,27.7517,27.7124,27.7223,40400.0
2013-03-26 13:30:00,28.24,28.33,28.23,28.3,43500.0,27.7223,27.8106,27.7124,27.7812,43500.0
2013-03-26 13:40:00,28.3,28.35,28.3,28.35,22600.0,27.7812,27.8302,27.7812,27.8302,22600.0
2013-03-26 13:50:00,28.34,28.36,28.34,28.35,17900.0,27.8204,27.8401,27.8204,27.8302,17900.0
2013-03-26 14:00:00,28.35,28.4,28.34,28.34,26900.0,27.8302,27.8793,27.8204,27.8204,26900.0
2013-03-26 14:10:00,28.35,28.42,28.34,28.41,24400.0,27.8302,27.899,27.8204,27.8891,24400.0
2013-03-26 14:20:00,28.42,28.43,28.34,28.34,33700.0,27.899,27.9088,27.8204,27.8204,33700.0
2013-03-26 14:30:00,28.35,28.37,28.34,28.36,24400.0,27.8302,27.8499,27.8204,27.8401,24400.0
2013-03-26 14:40:00,28.37,28.41,28.37,28.41,9100.0,27.8499,27.8891,27.8499,27.8891,9100.0
2013-03-26 14:50:00,28.4,28.43,28.37,28.37,23000.0,27.8793,27.9088,27.8499,27.8499,23000.0
2013-03-26 15:00:00,28.37,28.4,28.36,28.36,62700.0,27.8499,27.8793,27.8401,27.8401,62700.0
2013-03-26 15:10:00,28.36,28.36,28.33,28.36,31900.0,27.8401,27.8401,27.8106,27.8401,31900.0
2013-03-26 15:20:00,28.36,28.4,28.36,28.36,28500.0,27.8401,27.8793,27.8401,27.8401,28500.0
2013-03-26 15:30:00,28.37,28.45,28.37,28.44,24700.0,27.8499,27.9284,27.8499,27.9186,24700.0
2013-03-26 15:40:00,28.45,28.45,28.43,28.43,40500.0,27.9284,27.9284,27.9088,27.9088,40500.0
2013-03-26 15:50:00,28.44,28.45,28.41,28.44,86000.0,27.9186,27.9284,27.8891,27.9186,86000.0
2013-03-27 09:30:00,28.26,28.27,27.74,27.79,128400.0,27.7419,27.7517,27.2314,27.2805,128400.0
2013-03-27 09:40:00,27.78,28.04,27.71,27.95,114600.0,27.2707,27.5259,27.202,27.4376,114600.0
2013-03-27 09:50:00,27.93,27.95,27.87,27.87,34200.0,27.4179,27.4376,27.359,27.359,34200.0
2013-03-27 10:00:00,27.88,27.96,27.87,27.95,18100.0,27.3689,27.4474,27.359,27.4376,18100.0
2013-03-27 10:10:00,27.93,27.96,27.88,27.88,36700.0,27.4179,27.4474,27.3689,27.3689,36700.0
2013-03-27 10:20:00,27.87,27.9,27.81,27.9,47900.0,27.359,27.3885,27.3001,27.3885,47900.0
2013-03-27 10:30:00,27.9,27.96,27.88,27.96,110700.0,27.3885,27.4474,27.3689,27.4474,110700.0
2013-03-27 10:40:00,27.96,27.99,27.91,27.98,86300.0,27.4474,27.4768,27.3983,27.467,86300.0
2013-03-27 10:50:00,27.98,28.02,27.95,28.01,123700.0,27.467,27.5063,27.4376,27.4965,123700.0
2013-03-27 11:00:00,28.01,28.13,28.01,28.11,52900.0,27.4965,27.6143,27.4965,27.5946,52900.0
2013-03-27 11:10:00,28.12,28.13,28.08,28.09,54900.0,27.6045,27.6143,27.5652,27.575,54900.0
2013-03-27 11:20:00,28.1,28.12,28.09,28.1,10900.0,27.5848,27.6045,27.575,27.5848,10900.0
2013-03-27 11:30:00,28.1,28.13,28.09,28.11,48000.0,27.5848,27.6143,27.575,27.5946,48000.0
2013-03-27 11:40:00,28.12,28.16,28.12,28.13,12500.0,27.6045,27.6437,27.6045,27.6143,12500.0
2013-03-27 11:50:00,28.13,28.17,28.13,28.16,29000.0,27.6143,27.6535,27.6143,27.6437,29000.0
2013-03-27 12:00:00,28.16,28.18,28.16,28.18,57200.0,27.6437,27.6634,27.6437,27.6634,57200.0
2013-03-27 12:10:00,28.17,28.18,28.15,28.15,47900.0,27.6535,27.6634,27.6339,27.6339,47900.0
2013-03-27 12:20:00,28.15,28.16,28.14,28.14,34300.0,27.6339,27.6437,27.6241,27.6241,34300.0
2013-03-27 12:30:00,28.15,28.16,28.14,28.15,37400.0,27.6339,27.6437,27.6241,27.6339,37400.0
2013-03-27 12:40:00,28.15,28.16,28.13,28.14,21700.0,27.6339,27.6437,27.6143,27.6241,21700.0
2013-03-27 12:50:00,28.14,28.19,28.14,28.18,36700.0,27.6241,27.6732,27.6241,27.6634,36700.0
2013-03-27 13:00:00,28.18,28.19,28.16,28.17,42000.0,27.6634,27.6732,27.6437,27.6535,42000.0
2013-03-27 13:10:00,28.16,28.19,28.16,28.16,18900.0,27.6437,27.6732,27.6437,27.6437,18900.0
2013-03-27 13:20:00,28.16,28.2,28.14,28.19,53700.0,27.6437,27.683,27.6241,27.6732,53700.0
2013-03-27 13:30:00,28.18,28.21,28.17,28.19,31700.0,27.6634,27.6928,27.6535,27.6732,31700.0
2013-03-27 13:40:00,28.2,28.21,28.18,28.2,16200.0,27.683,27.6928,27.6634,27.683,16200.0
2013-03-27 13:50:00,28.19,28.21,28.17,28.19,13100.0,27.6732,27.6928,27.6535,27.6732,13100.0
2013-03-27 14:00:00,28.2,28.21,28.19,28.2,20900.0,27.683,27.6928,27.6732,27.683,20900.0
2013-03-27 14:10:00,28.2,28.21,28.19,28.2,30100.0,27.683,27.6928,27.6732,27.683,30100.0
2013-03-27 14:20:00,28.2,28.24,28.19,28.23,21800.0,27.683,27.7223,27.6732,27.7124,21800.0
2013-03-27 14:30:00,28.23,28.25,28.21,28.25,12900.0,27.7124,27.7321,27.6928,27.7321,12900.0
2013-03-27 14:40:00,28.26,28.27,28.24,28.25,29600.0,27.7419,27.7517,27.7223,27.7321,29600.0
2013-03-27 14:50:00,28.26,28.26,28.23,28.25,21400.0,27.7419,27.7419,27.7124,27.7321,21400.0
2013-03-27 15:00:00,28.25,28.31,28.24,28.29,45600.0,27.7321,27.791,27.7223,27.7713,45600.0
2013-03-27 15:10:00,28.29,28.32,28.27,28.3,36300.0,27.7713,27.8008,27.7517,27.7812,36300.0
2013-03-27 15:20:00,28.31,28.35,28.31,28.34,26500.0,27.791,27.8302,27.791,27.8204,26500.0
2013-03-27 15:30:00,28.34,28.36,28.33,28.34,36700.0,27.8204,27.8401,27.8106,27.8204,36700.0
2013-03-27 15:40:00,28.34,28.35,28.32,28.33,53200.0,27.8204,27.8302,27.8008,27.8106,53200.0
2013-03-27 15:50:00,28.33,28.34,28.31,28.34,53700.0,27.8106,27.8204,27.791,27.8204,53700.0
2013-03-28 09:30:00,28.42,28.59,28.33,28.5,65900.0,27.899,28.0658,27.8106,27.9775,65900.0
2013-03-28 09:40:00,28.5,28.5,28.34,28.37,30400.0,27.9775,27.9775,27.8204,27.8499,30400.0
2013-03-28 09:50:00,28.37,28.48,28.35,28.46,15400.0,27.8499,27.9579,27.8302,27.9382,15400.0
2013-03-28 10:00:00,28.44,28.45,28.37,28.42,20300.0,27.9186,27.9284,27.8499,27.899,20300.0
2013-03-28 10:10:00,28.41,28.45,28.39,28.39,11600.0,27.8891,27.9284,27.8695,27.8695,11600.0
2013-03-28 10:20:00,28.39,28.45,28.39,28.4,12200.0,27.8695,27.9284,27.8695,27.8793,12200.0
2013-03-28 10:30:00,28.4,28.48,28.4,28.48,20200.0,27.8793,27.9579,27.8793,27.9579,20200.0
2013-03-28 10:40:00,28.47,28.53,28.46,28.53,31600.0,27.948,28.0069,27.9382,28.0069,31600.0
2013-03-28 10:50:00,28.52,28.61,28.52,28.59,82400.0,27.9971,28.0855,27.9971,28.0658,82400.0
2013-03-28 11:00:00,28.58,28.59,28.54,28.55,28200.0,28.056,28.0658,28.0168,28.0266,28200.0
2013-03-28 11:10:00,28.54,28.56,28.54,28.55,18900.0,28.0168,28.0364,28.0168,28.0266,18900.0
2013-03-28 11:20:00,28.55,28.56,28.54,28.55,20400.0,28.0266,28.0364,28.0168,28.0266,20400.0
2013-03-28 11:30:00,28.56,28.57,28.51,28.55,25100.0,28.0364,28.0462,27.9873,28.0266,25100.0
2013-03-28 11:40:00,28.55,28.55,28.51,28.51,8900.0,28.0266,28.0266,27.9873,27.9873,8900.0
2013-03-28 11:50:00,28.52,28.57,28.5,28.52,81300.0,27.9971,28.0462,27.9775,27.9971,81300.0
2013-03-28 12:00:00,28.51,28.52,28.46,28.46,30300.0,27.9873,27.9971,27.9382,27.9382,30300.0
2013-03-28 12:10:00,28.46,28.47,28.45,28.47,48200.0,27.9382,27.948,27.9284,27.948,48200.0
2013-03-28 12:20:00,28.46,28.5,28.45,28.5,23500.0,27.9382,27.9775,27.9284,27.9775,23500.0
2013-03-28 12:30:00,28.49,28.53,28.49,28.52,19200.0,27.9677,28.0069,27.9677,27.9971,19200.0
2013-03-28 12:40:00,28.52,28.52,28.49,28.5,60100.0,27.9971,27.9971,27.9677,27.9775,60100.0
2013-03-28 12:50:00,28.5,28.51,28.46,28.46,25100.0,27.9775,27.9873,27.9382,27.9382,25100.0
2013-03-28 13:00:00,28.47,28.48,28.45,28.47,14700.0,27.948,27.9579,27.9284,27.948,14700.0
2013-03-28 13:10:00,28.47,28.48,28.45,28.48,22900.0,27.948,27.9579,27.9284,27.9579,22900.0
2013-03-28 13:20:00,28.47,28.48,28.45,28.48,19200.0,27.948,27.9579,27.9284,27.9579,19200.0
2013-03-28 13:30:00,28.48,28.48,28.42,28.43,21400.0,27.9579,27.9579,27.899,27.9088,21400.0
2013-03-28 13:40:00,28.43,28.43,28.4,28.4,13400.0,27.9088,27.9088,27.8793,27.8793,13400.0
2013-03-28 13:50:00,28.4,28.42,28.38,28.38,14900.0,27.8793,27.899,27.8597,27.8597,14900.0
2013-03-28 14:00:00,28.39,28.44,28.39,28.44,18300.0,27.8695,27.9186,27.8695,27.9186,18300.0
2013-03-28 14:10:00,28.44,28.44,28.38,28.38,15700.0,27.9186,27.9186,27.8597,27.8597,15700.0
2013-03-28 14:20:00,28.39,28.42,28.38,28.4,15100.0,27.8695,27.899,27.8597,27.8793,15100.0
2013-03-28 14:30:00,28.41,28.41,28.36,28.36,12600.0,27.8891,27.8891,27.8401,27.8401,12600.0
2013-03-28 14:40:00,28.36,28.38,28.35,28.38,19900.0,27.8401,27.8597,27.8302,27.8597,19900.0
2013-03-28 14:50:00,28.39,28.41,28.39,28.4,11500.0,27.8695,27.8891,27.8695,27.8793,11500.0
2013-03-28 15:00:00,28.41,28.45,28.39,28.45,36900.0,27.8891,27.9284,27.8695,27.9284,36900.0
2013-03-28 15:10:00,28.45,28.45,28.42,28.42,17800.0,27.9284,27.9284,27.899,27.899,17800.0
2013-03-28 15:20:00,28.42,28.44,28.41,28.42,38200.0,27.899,27.9186,27.8891,27.899,38200.0
2013-03-28 15:30:00,28.42,28.47,28.42,28.47,24900.0,27.899,27.948,27.899,27.948,24900.0
2013-03-28 15:40:00,28.47,28.54,28.44,28.54,94500.0,27.948,28.0168,27.9186,28.0168,94500.0
2013-03-28 15:50:00,28.54,28.64,28.54,28.58,335700.0,28.0168,28.1149,28.0168,28.056,335700.0
2013-04-01 09:30:00,28.62,28.62,28.37,28.4,47300.0,28.0953,28.0953,27.8499,27.8793,47300.0
2013-04-01 09:40:00,28.4,28.4,28.26,28.28,51200.0,27.8793,27.8793,27.7419,27.7615,51200.0
2013-04-01 09:50:00,28.28,28.28,28.15,28.16,61800.0,27.7615,27.7615,27.6339,27.6437,61800.0
2013-04-01 10:00:00,28.17,28.18,28.05,28.14,39600.0,27.6535,27.6634,27.5357,27.6241,39600.0
2013-04-01 10:10:00,28.13,28.14,28.07,28.11,71100.0,27.6143,27.6241,27.5554,27.5946,71100.0
2013-04-01 10:20:00,28.12,28.15,28.11,28.12,11300.0,27.6045,27.6339,27.5946,27.6045,11300.0
2013-04-01 10:30:00,28.12,28.12,28.03,28.04,31800.0,27.6045,27.6045,27.5161,27.5259,31800.0
2013-04-01 10:40:00,28.03,28.03,27.89,27.94,41200.0,27.5161,27.5161,27.3787,27.4278,41200.0
2013-04-01 10:50:00,27.94,27.94,27.85,27.87,84500.0,27.4278,27.4278,27.3394,27.359,84500.0
2013-04-01 11:00:00,27.87,27.87,27.8,27.85,35400.0,27.359,27.359,27.2903,27.3394,35400.0
2013-04-01 11:10:00,27.84,27.87,27.83,27.85,14700.0,27.3296,27.359,27.3198,27.3394,14700.0
2013-04-01 11:20:00,27.86,27.86,27.81,27.81,65700.0,27.3492,27.3492,27.3001,27.3001,65700.0
2013-04-01 11:30:00,27.82,27.83,27.8,27.83,36900.0,27.31,27.3198,27.2903,27.3198,36900.0
2013-04-01 11:40:00,27.83,27.83,27.79,27.83,48100.0,27.3198,27.3198,27.2805,27.3198,48100.0
2013-04-01 11:50:00,27.82,27.83,27.8,27.8,35000.0,27.31,27.3198,27.2903,27.2903,35000.0
2013-04-01 12:00:00,27.79,27.8,27.74,27.76,54700.0,27.2805,27.2903,27.2314,27.2511,54700.0
2013-04-01 12:10:00,27.76,27.76,27.7,27.73,55300.0,27.2511,27.2511,27.1922,27.2216,55300.0
2013-04-01 12:20:00,27.73,27.73,27.7,27.7,18800.0,27.2216,27.2216,27.1922,27.1922,18800.0
2013-04-01 12:30:00,27.71,27.71,27.67,27.68,29900.0,27.202,27.202,27.1627,27.1725,29900.0
2013-04-01 12:40:00,27.68,27.68,27.65,27.65,15300.0,27.1725,27.1725,27.1431,27.1431,15300.0
2013-04-01 12:50:00,27.65,27.66,27.62,27.63,53200.0,27.1431,27.1529,27.1136,27.1234,53200.0
2013-04-01 13:00:00,27.63,27.63,27.58,27.6,46000.0,27.1234,27.1234,27.0744,27.094,46000.0
2013-04-01 13:10:00,27.61,27.61,27.56,27.57,25400.0,27.1038,27.1038,27.0547,27.0645,25400.0
2013-04-01 13:20:00,27.58,27.61,27.57,27.61,19200.0,27.0744,27.1038,27.0645,27.1038,19200.0
2013-04-01 13:30:00,27.6,27.63,27.59,27.6,70200.0,27.094,27.1234,27.0842,27.094,70200.0
2013-04-01 13:40:00,27.6,27.62,27.58,27.6,59900.0,27.094,27.1136,27.0744,27.094,59900.0
2013-04-01 13:50:00,27.6,27.62,27.59,27.62,36500.0,27.094,27.1136,27.0842,27.1136,36500.0
2013-04-01 14:00:00,27.61,27.63,27.61,27.63,77700.0,27.1038,27.1234,27.1038,27.1234,77700.0
2013-04-01 14:10:00,27.63,27.69,27.62,27.66,63000.0,27.1234,27.1823,27.1136,27.1529,63000.0
2013-04-01 14:20:00,27.67,27.73,27.66,27.71,46300.0,27.1627,27.2216,27.1529,27.202,46300.0
2013-04-01 14:30:00,27.71,27.76,27.71,27.75,37900.0,27.202,27.2511,27.202,27.2412,37900.0
2013-04-01 14:40:00,27.75,27.8,27.74,27.8,21500.0,27.2412,27.2903,27.2314,27.2903,21500.0
2013-04-01 14:50:00,27.8,27.83,27.77,27.81,65900.0,27.2903,27.3198,27.2609,27.3001,65900.0
2013-04-01 15:00:00,27.82,27.89,27.81,27.87,49200.0,27.31,27.3787,27.3001,27.359,49200.0
2013-04-01 15:10:00,27.88,27.88,27.83,27.85,37300.0,27.3689,27.3689,27.3198,27.3394,37300.0
2013-04-01 15:20:00,27.86,27.87,27.82,27.86,15800.0,27.3492,27.359,27.31,27.3492,15800.0
2013-04-01 15:30:00,27.86,27.89,27.82,27.83,41600.0,27.3492,27.3787,27.31,27.3198,41600.0
2013-04-01 15:40:00,27.83,27.88,27.82,27.87,48600.0,27.3198,27.3689,27.31,27.359,48600.0
2013-04-01 15:50:00,27.88,27.91,27.84,27.9,115300.0,27.3689,27.3983,27.3296,27.3885,115300.0
2013-04-02 09:30:00,27.93,28.0,27.87,27.95,30200.0,27.4179,27.4867,27.359,27.4376,30200.0
2013-04-02 09:40:00,27.95,27.98,27.92,27.98,24300.0,27.4376,27.467,27.4081,27.467,24300.0
2013-04-02 09:50:00,27.98,27.99,27.85,27.93,26700.0,27.467,27.4768,27.3394,27.4179,26700.0
2013-04-02 10:00:00,27.93,28.04,27.91,28.04,36600.0,27.4179,27.5259,27.3983,27.5259,36600.0
2013-04-02 10:10:00,28.03,28.09,27.96,27.96,71400.0,27.5161,27.575,27.4474,27.4474,71400.0
2013-04-02 10:20:00,27.96,27.99,27.93,27.93,25800.0,27.4474,27.4768,27.4179,27.4179,25800.0
2013-04-02 10:30:00,27.93,27.93,27.77,27.85,86200.0,27.4179,27.4179,27.2609,27.3394,86200.0
2013-04-02 10:40:00,27.85,27.85,27.81,27.84,23300.0,27.3394,27.3394,27.3001,27.3296,23300.0
2013-04-02 10:50:00,27.84,27.85,27.83,27.83,13500.0,27.3296,27.3394,27.3198,27.3198,13500.0
2013-04-02 11:00:00,27.84,27.84,27.75,27.75,41800.0,27.3296,27.3296,27.2412,27.2412,41800.0
2013-04-02 11:10:00,27.75,27.75,27.69,27.71,70300.0,27.2412,27.2412,27.1823,27.202,70300.0
2013-04-02 11:20:00,27.71,27.73,27.67,27.72,50400.0,27.202,27.2216,27.1627,27.2118,50400.0
2013-04-02 11:30:00,27.71,27.84,27.71,27.84,59900.0,27.202,27.3296,27.202,27.3296,59900.0
2013-04-02 11:40:00,27.84,27.84,27.74,27.75,34400.0,27.3296,27.3296,27.2314,27.2412,34400.0
2013-04-02 11:50:00,27.75,27.75,27.67,27.67,49300.0,27.2412,27.2412,27.1627,27.1627,49300.0
2013-04-02 12:00:00,27.67,27.67,27.62,27.62,73000.0,27.1627,27.1627,27.1136,27.1136,73000.0
2013-04-02 12:10:00,27.63,27.66,27.63,27.66,25600.0,27.1234,27.1529,27.1234,27.1529,25600.0
2013-04-02 12:20:00,27.66,27.68,27.64,27.68,19200.0,27.1529,27.1725,27.1333,27.1725,19200.0
2013-04-02 12:30:00,27.68,27.72,27.68,27.71,10300.0,27.1725,27.2118,27.1725,27.202,10300.0
2013-04-02 12:40:00,27.71,27.71,27.67,27.68,41800.0,27.202,27.202,27.1627,27.1725,41800.0
2013-04-02 12:50:00,27.68,27.69,27.67,27.68,9400.0,27.1725,27.1823,27.1627,27.1725,9400.0
2013-04-02 13:00:00,27.68,27.69,27.63,27.66,68800.0,27.1725,27.1823,27.1234,27.1529,68800.0
2013-04-02 13:10:00,27.66,27.66,27.6,27.6,32300.0,27.1529,27.1529,27.094,27.094,32300.0
2013-04-02 13:20:00,27.59,27.6,27.57,27.57,23100.0,27.0842,27.094,27.0645,27.0645,23100.0
2013-04-02 13:30:00,27.58,27.59,27.57,27.57,32900.0,27.0744,27.0842,27.0645,27.0645,32900.0
2013-04-02 13:40:00,27.57,27.58,27.52,27.53,27500.0,27.0645,27.0744,27.0155,27.0253,27500.0
2013-04-02 13:50:00,27.53,27.55,27.52,27.54,16500.0,27.0253,27.0449,27.0155,27.0351,16500.0
2013-04-02 14:00:00,27.54,27.55,27.52,27.54,14200.0,27.0351,27.0449,27.0155,27.0351,14200.0
2013-04-02 14:10:00,27.53,27.54,27.5,27.5,33300.0,27.0253,27.0351,26.9958,26.9958,33300.0
2013-04-02 14:20:00,27.51,27.52,27.46,27.48,46200.0,27.0056,27.0155,26.9566,26.9762,46200.0
2013-04-02 14:30:00,27.48,27.48,27.41,27.43,24600.0,26.9762,26.9762,26.9075,26.9271,24600.0
2013-04-02 14:40:00,27.42,27.42,27.37,27.37,47600.0,26.9173,26.9173,26.8682,26.8682,47600.0
2013-04-02 14:50:00,27.37,27.38,27.21,27.21,147300.0,26.8682,26.878,26.7111,26.7111,147300.0
2013-04-02 15:00:00,27.21,27.22,27.07,27.07,249900.0,26.7111,26.721,26.5737,26.5737,249900.0
2013-04-02 15:10:00,27.07,27.07,26.68,26.71,485300.0,26.5737,26.5737,26.1909,26.2203,485300.0
2013-04-02 15:20:00,26.72,27.02,26.71,26.95,370900.0,26.2301,26.5246,26.2203,26.4559,370900.0
2013-04-02 15:30:00,26.95,27.0,26.88,26.95,298800.0,26.4559,26.505,26.3872,26.4559,298800.0
2013-04-02 15:40:00,26.94,27.01,26.84,26.93,522300.0,26.4461,26.5148,26.3479,26.4363,522300.0
2013-04-02 15:50:00,26.93,27.02,26.93,27.01,301600.0,26.4363,26.5246,26.4363,26.5148,301600.0
2013-04-03 09:30:00,26.98,27.0,26.81,26.82,45100.0,26.4854,26.505,26.3185,26.3283,45100.0
2013-04-03 09:40:00,26.8,26.88,26.69,26.75,93300.0,26.3087,26.3872,26.2007,26.2596,93300.0
2013-04-03 09:50:00,26.75,26.77,26.57,26.58,90200.0,26.2596,26.2792,26.0829,26.0927,90200.0
2013-04-03 10:00:00,26.57,26.6,26.37,26.45,209800.0,26.0829,26.1123,25.8865,25.9651,209800.0
2013-04-03 10:10:00,26.45,26.5,26.28,26.5,203000.0,25.9651,26.0142,25.7982,26.0142,203000.0
2013-04-03 10:20:00,26.5,26.61,26.42,26.44,101600.0,26.0142,26.1221,25.9356,25.9553,101600.0
2013-04-03 10:30:00,26.45,26.51,26.44,26.47,90100.0,25.9651,26.024,25.9553,25.9847,90100.0
2013-04-03 10:40:00,26.46,26.47,26.41,26.47,88200.0,25.9749,25.9847,25.9258,25.9847,88200.0
2013-04-03 10:50:00,26.47,26.5,26.43,26.43,113400.0,25.9847,26.0142,25.9454,25.9454,113400.0
2013-04-03 11:00:00,26.43,26.44,26.29,26.33,90700.0,25.9454,25.9553,25.808,25.8473,90700.0
2013-04-03 11:10:00,26.33,26.34,26.25,26.31,94300.0,25.8473,25.8571,25.7687,25.8276,94300.0
2013-04-03 11:20:00,26.31,26.41,26.28,26.4,70300.0,25.8276,25.9258,25.7982,25.916,70300.0
2013-04-03 11:30:00,26.4,26.4,26.31,26.31,55100.0,25.916,25.916,25.8276,25.8276,55100.0
2013-04-03 11:40:00,26.31,26.33,26.27,26.33,43400.0,25.8276,25.8473,25.7884,25.8473,43400.0
2013-04-03 11:50:00,26.33,26.34,26.26,26.27,45900.0,25.8473,25.8571,25.7786,25.7884,45900.0
2013-04-03 12:00:00,26.27,26.28,26.21,26.23,63100.0,25.7884,25.7982,25.7295,25.7491,63100.0
2013-04-03 12:10:00,26.23,26.26,26.19,26.19,222500.0,25.7491,25.7786,25.7098,25.7098,222500.0
2013-04-03 12:20:00,26.19,26.27,26.19,26.21,106300.0,25.7098,25.7884,25.7098,25.7295,106300.0
2013-04-03 12:30:00,26.22,26.26,26.21,26.24,54700.0,25.7393,25.7786,25.7295,25.7589,54700.0
2013-04-03 12:40:00,26.24,26.25,26.21,26.21,44200.0,25.7589,25.7687,25.7295,25.7295,44200.0
2013-04-03 12:50:00,26.2,26.25,26.2,26.24,74900.0,25.7197,25.7687,25.7197,25.7589,74900.0
2013-04-03 13:00:00,26.24,26.3,26.22,26.3,74600.0,25.7589,25.8178,25.7393,25.8178,74600.0
2013-04-03 13:10:00,26.3,26.31,26.25,26.28,59200.0,25.8178,25.8276,25.7687,25.7982,59200.0
2013-04-03 13:20:00,26.27,26.28,26.14,26.16,73600.0,25.7884,25.7982,25.6608,25.6804,73600.0
2013-04-03 13:30:00,26.16,26.24,26.14,26.19,142100.0,25.6804,25.7589,25.6608,25.7098,142100.0
2013-04-03 13:40:00,26.19,26.21,26.11,26.11,63400.0,25.7098,25.7295,25.6313,25.6313,63400.0
2013-04-03 13:50:00,26.11,26.12,26.03,26.07,106500.0,25.6313,25.6411,25.5528,25.592,106500.0
2013-04-03 14:00:00,26.07,26.18,26.07,26.18,71400.0,25.592,25.7,25.592,25.7,71400.0
2013-04-03 14:10:00,26.19,26.23,26.19,26.23,57900.0,25.7098,25.7491,25.7098,25.7491,57900.0
2013-04-03 14:20:00,26.23,26.33,26.22,26.24,216800.0,25.7491,25.8473,25.7393,25.7589,216800.0
2013-04-03 14:30:00,26.24,26.36,26.24,26.33,142400.0,25.7589,25.8767,25.7589,25.8473,142400.0
2013-04-03 14:40:00,26.33,26.42,26.33,26.39,120500.0,25.8473,25.9356,25.8473,25.9062,120500.0
2013-04-03 14:50:00,26.4,26.46,26.37,26.45,77800.0,25.916,25.9749,25.8865,25.9651,77800.0
2013-04-03 15:00:00,26.45,26.45,26.34,26.34,108700.0,25.9651,25.9651,25.8571,25.8571,108700.0
2013-04-03 15:10:00,26.35,26.4,26.35,26.39,78400.0,25.8669,25.916,25.8669,25.9062,78400.0
2013-04-03 15:20:00,26.39,26.4,26.36,26.39,79100.0,25.9062,25.916,25.8767,25.9062,79100.0
2013-04-03 15:30:00,26.4,26.41,26.31,26.32,166400.0,25.916,25.9258,25.8276,25.8375,166400.0
2013-04-03 15:40:00,26.31,26.36,26.27,26.32,260000.0,25.8276,25.8767,25.7884,25.8375,260000.0
2013-04-03 15:50:00,26.32,26.39,26.28,26.38,310400.0,25.8375,25.9062,25.7982,25.8964,310400.0
2013-04-04 09:30:00,26.5,26.71,26.42,26.64,167500.0,26.0142,26.2203,25.9356,26.1516,167500.0
2013-04-04 09:40:00,26.64,26.65,26.59,26.62,148700.0,26.1516,26.1614,26.1025,26.132,148700.0
2013-04-04 09:50:00,26.62,26.62,26.6,26.61,111600.0,26.132,26.132,26.1123,26.1221,111600.0
2013-04-04 10:00:00,26.61,26.62,26.58,26.58,88800.0,26.1221,26.132,26.0927,26.0927,88800.0
2013-04-04 10:10:00,26.58,26.59,26.55,26.55,19700.0,26.0927,26.1025,26.0632,26.0632,19700.0
2013-04-04 10:20:00,26.55,26.57,26.48,26.5,56100.0,26.0632,26.0829,25.9945,26.0142,56100.0
2013-04-04 10:30:00,26.49,26.51,26.43,26.44,67400.0,26.0043,26.024,25.9454,25.9553,67400.0
2013-04-04 10:40:00,26.43,26.5,26.41,26.48,73700.0,25.9454,26.0142,25.9258,25.9945,73700.0
2013-04-04 10:50:00,26.47,26.51,26.45,26.5,94000.0,25.9847,26.024,25.9651,26.0142,94000.0
2013-04-04 11:00:00,26.5,26.62,26.49,26.55,96100.0,26.0142,26.132,26.0043,26.0632,96100.0
2013-04-04 11:10:00,26.55,26.63,26.54,26.63,50100.0,26.0632,26.1418,26.0534,26.1418,50100.0
2013-04-04 11:20:00,26.63,26.64,26.59,26.62,43800.0,26.1418,26.1516,26.1025,26.132,43800.0
2013-04-04 11:30:00,26.6,26.62,26.58,26.61,41900.0,26.1123,26.132,26.0927,26.1221,41900.0
2013-04-04 11:40:00,26.61,26.62,26.55,26.55,66000.0,26.1221,26.132,26.0632,26.0632,66000.0
2013-04-04 11:50:00,26.55,26.57,26.52,26.54,36100.0,26.0632,26.0829,26.0338,26.0534,36100.0
2013-04-04 12:00:00,26.53,26.56,26.49,26.5,41100.0,26.0436,26.0731,26.0043,26.0142,41100.0
2013-04-04 12:10:00,26.49,26.55,26.46,26.55,18000.0,26.0043,26.0632,25.9749,26.0632,18000.0
2013-04-04 12:20:00,26.54,26.55,26.47,26.52,63900.0,26.0534,26.0632,25.9847,26.0338,63900.0
2013-04-04 12:30:00,26.5,26.55,26.5,26.53,24400.0,26.0142,26.0632,26.0142,26.0436,24400.0
2013-04-04 12:40:00,26.54,26.58,26.53,26.56,43400.0,26.0534,26.0927,26.0436,26.0731,43400.0
2013-04-04 12:50:00,26.55,26.55,26.52,26.54,41700.0,26.0632,26.0632,26.0338,26.0534,41700.0
2013-04-04 13:00:00,26.53,26.54,26.5,26.51,31700.0,26.0436,26.0534,26.0142,26.024,31700.0
2013-04-04 13:10:00,26.51,26.52,26.44,26.52,47400.0,26.024,26.0338,25.9553,26.0338,47400.0
2013-04-04 13:20:00,26.52,26.53,26.46,26.51,79500.0,26.0338,26.0436,25.9749,26.024,79500.0
2013-04-04 13:30:00,26.5,26.52,26.46,26.49,76000.0,26.0142,26.0338,25.9749,26.0043,76000.0
2013-04-04 13:40:00,26.5,26.56,26.47,26.55,51800.0,26.0142,26.0731,25.9847,26.0632,51800.0
2013-04-04 13:50:00,26.55,26.55,26.5,26.5,67600.0,26.0632,26.0632,26.0142,26.0142,67600.0
2013-04-04 14:00:00,26.49,26.53,26.49,26.51,55100.0,26.0043,26.0436,26.0043,26.024,55100.0
2013-04-04 14:10:00,26.51,26.52,26.49,26.5,60200.0,26.024,26.0338,26.0043,26.0142,60200.0
2013-04-04 14:20:00,26.5,26.52,26.48,26.5,53500.0,26.0142,26.0338,25.9945,26.0142,53500.0
2013-04-04 14:30:00,26.49,26.59,26.49,26.55,57000.0,26.0043,26.1025,26.0043,26.0632,57000.0
2013-04-04 14:40:00,26.55,26.58,26.55,26.56,60600.0,26.0632,26.0927,26.0632,26.0731,60600.0
2013-04-04 14:50:00,26.57,26.57,26.55,26.56,34700.0,26.0829,26.0829,26.0632,26.0731,34700.0
2013-04-04 15:00:00,26.55,26.61,26.55,26.59,86800.0,26.0632,26.1221,26.0632,26.1025,86800.0
2013-04-04 15:10:00,26.58,26.62,26.55,26.57,103400.0,26.0927,26.132,26.0632,26.0829,103400.0
2013-04-04 15:20:00,26.57,26.58,26.56,26.57,64500.0,26.0829,26.0927,26.0731,26.0829,64500.0
2013-04-04 15:30:00,26.57,26.62,26.54,26.57,151500.0,26.0829,26.132,26.0534,26.0829,151500.0
2013-04-04 15:40:00,26.58,26.6,26.54,26.55,167700.0,26.0927,26.1123,26.0534,26.0632,167700.0
2013-04-04 15:50:00,26.55,26.64,26.54,26.62,173100.0,26.0632,26.1516,26.0534,26.132,173100.0
2013-04-05 09:30:00,26.25,26.39,26.24,26.35,76800.0,25.7687,25.9062,25.7589,25.8669,76800.0
2013-04-05 09:40:00,26.32,26.69,26.32,26.61,71500.0,25.8375,26.2007,25.8375,26.1221,71500.0
2013-04-05 09:50:00,26.61,26.65,26.52,26.62,50100.0,26.1221,26.1614,26.0338,26.132,50100.0
2013-04-05 10:00:00,26.62,26.63,26.55,26.61,200300.0,26.132,26.1418,26.0632,26.1221,200300.0
2013-04-05 10:10:00,26.59,26.59,26.38,26.39,135800.0,26.1025,26.1025,25.8964,25.9062,135800.0
2013-04-05 10:20:00,26.39,26.42,26.35,26.39,91000.0,25.9062,25.9356,25.8669,25.9062,91000.0
2013-04-05 10:30:00,26.39,26.46,26.38,26.41,87400.0,25.9062,25.9749,25.8964,25.9258,87400.0
2013-04-05 10:40:00,26.41,26.42,26.31,26.41,53300.0,25.9258,25.9356,25.8276,25.9258,53300.0
2013-04-05 10:50:00,26.4,26.42,26.38,26.38,123700.0,25.916,25.9356,25.8964,25.8964,123700.0
2013-04-05 11:00:00,26.39,26.6,26.39,26.59,87400.0,25.9062,26.1123,25.9062,26.1025,87400.0
2013-04-05 11:10:00,26.59,26.73,26.58,26.72,343000.0,26.1025,26.2399,26.0927,26.2301,343000.0
2013-04-05 11:20:00,26.72,26.73,26.62,26.68,116100.0,26.2301,26.2399,26.132,26.1909,116100.0
2013-04-05 11:30:00,26.67,26.67,26.63,26.63,37600.0,26.181,26.181,26.1418,26.1418,37600.0
2013-04-05 11:40:00,26.63,26.74,26.59,26.73,60100.0,26.1418,26.2498,26.1025,26.2399,60100.0
2013-04-05 11:50:00,26.74,26.75,26.58,26.58,50700.0,26.2498,26.2596,26.0927,26.0927,50700.0
2013-04-05 12:00:00,26.57,26.61,26.54,26.61,24300.0,26.0829,26.1221,26.0534,26.1221,24300.0
2013-04-05 12:10:00,26.61,26.62,26.59,26.59,19400.0,26.1221,26.132,26.1025,26.1025,19400.0
2013-04-05 12:20:00,26.58,26.61,26.57,26.6,31200.0,26.0927,26.1221,26.0829,26.1123,31200.0
2013-04-05 12:30:00,26.61,26.62,26.59,26.61,132300.0,26.1221,26.132,26.1025,26.1221,132300.0
2013-04-05 12:40:00,26.6,26.63,26.59,26.61,70200.0,26.1123,26.1418,26.1025,26.1221,70200.0
2013-04-05 12:50:00,26.61,26.65,26.6,26.6,119600.0,26.1221,26.1614,26.1123,26.1123,119600.0
2013-04-05 13:00:00,26.6,26.66,26.59,26.65,90900.0,26.1123,26.1712,26.1025,26.1614,90900.0
2013-04-05 13:10:00,26.65,26.66,26.64,26.66,28700.0,26.1614,26.1712,26.1516,26.1712,28700.0
2013-04-05 13:20:00,26.66,26.67,26.64,26.65,24000.0,26.1712,26.181,26.1516,26.1614,24000.0
2013-04-05 13:30:00,26.65,26.74,26.65,26.73,54000.0,26.1614,26.2498,26.1614,26.2399,54000.0
2013-04-05 13:40:00,26.73,26.74,26.7,26.71,34500.0,26.2399,26.2498,26.2105,26.2203,34500.0
2013-04-05 13:50:00,26.71,26.72,26.68,26.69,47700.0,26.2203,26.2301,26.1909,26.2007,47700.0
2013-04-05 14:00:00,26.69,26.71,26.66,26.7,32400.0,26.2007,26.2203,26.1712,26.2105,32400.0
2013-04-05 14:10:00,26.7,26.7,26.68,26.7,15500.0,26.2105,26.2105,26.1909,26.2105,15500.0
2013-04-05 14:20:00,26.7,26.76,26.69,26.74,50900.0,26.2105,26.2694,26.2007,26.2498,50900.0
2013-04-05 14:30:00,26.74,26.79,26.73,26.75,27600.0,26.2498,26.2988,26.2399,26.2596,27600.0
2013-04-05 14:40:00,26.75,26.79,26.75,26.77,42800.0,26.2596,26.2988,26.2596,26.2792,42800.0
2013-04-05 14:50:00,26.77,26.81,26.75,26.81,23700.0,26.2792,26.3185,26.2596,26.3185,23700.0
2013-04-05 15:00:00,26.8,26.8,26.75,26.75,47000.0,26.3087,26.3087,26.2596,26.2596,47000.0
2013-04-05 15:10:00,26.76,26.81,26.75,26.78,48700.0,26.2694,26.3185,26.2596,26.289,48700.0
2013-04-05 15:20:00,26.78,26.81,26.75,26.79,53700.0,26.289,26.3185,26.2596,26.2988,53700.0
2013-04-05 15:30:00,26.79,26.87,26.78,26.84,61000.0,26.2988,26.3774,26.289,26.3479,61000.0
2013-04-05 15:40:00,26.85,26.96,26.84,26.96,86300.0,26.3577,26.4657,26.3479,26.4657,86300.0
2013-04-05 15:50:00,26.96,26.97,26.87,26.93,145500.0,26.4657,26.4755,26.3774,26.4363,145500.0
2013-04-08 09:30:00,27.25,27.68,27.25,27.64,181500.0,26.7504,27.1725,26.7504,27.1333,181500.0
2013-04-08 09:40:00,27.65,27.84,27.63,27.74,99500.0,27.1431,27.3296,27.1234,27.2314,99500.0
2013-04-08 09:50:00,27.75,27.75,27.56,27.58,76600.0,27.2412,27.2412,27.0547,27.0744,76600.0
2013-04-08 10:00:00,27.56,27.58,27.45,27.56,79000.0,27.0547,27.0744,26.9467,27.0547,79000.0
2013-04-08 10:10:00,27.56,27.58,27.44,27.44,52900.0,27.0547,27.0744,26.9369,26.9369,52900.0
2013-04-08 10:20:00,27.45,27.52,27.42,27.51,58800.0,26.9467,27.0155,26.9173,27.0056,58800.0
2013-04-08 10:30:00,27.51,27.58,27.49,27.49,59600.0,27.0056,27.0744,26.986,26.986,59600.0
2013-04-08 10:40:00,27.5,27.55,27.47,27.53,77700.0,26.9958,27.0449,26.9664,27.0253,77700.0
2013-04-08 10:50:00,27.52,27.57,27.49,27.56,65300.0,27.0155,27.0645,26.986,27.0547,65300.0
2013-04-08 11:00:00,27.56,27.6,27.52,27.55,46300.0,27.0547,27.094,27.0155,27.0449,46300.0
2013-04-08 11:10:00,27.54,27.6,27.53,27.58,42100.0,27.0351,27.094,27.0253,27.0744,42100.0
2013-04-08 11:20:00,27.58,27.59,27.53,27.56,32700.0,27.0744,27.0842,27.0253,27.0547,32700.0
2013-04-08 11:30:00,27.55,27.57,27.5,27.57,32100.0,27.0449,27.0645,26.9958,27.0645,32100.0
2013-04-08 11:40:00,27.57,27.65,27.57,27.61,24200.0,27.0645,27.1431,27.0645,27.1038,24200.0
2013-04-08 11:50:00,27.61,27.62,27.54,27.59,34100.0,27.1038,27.1136,27.0351,27.0842,34100.0
2013-04-08 12:00:00,27.59,27.67,27.59,27.66,18300.0,27.0842,27.1627,27.0842,27.1529,18300.0
2013-04-08 12:10:00,27.66,27.68,27.64,27.66,25300.0,27.1529,27.1725,27.1333,27.1529,25300.0
2013-04-08 12:20:00,27.65,27.65,27.59,27.63,25500.0,27.1431,27.1431,27.0842,27.1234,25500.0
2013-04-08 12:30:00,27.63,27.72,27.63,27.72,26500.0,27.1234,27.2118,27.1234,27.2118,26500.0
2013-04-08 12:40:00,27.72,27.79,27.72,27.78,61800.0,27.2118,27.2805,27.2118,27.2707,61800.0
2013-04-08 12:50:00,27.78,27.86,27.74,27.74,85400.0,27.2707,27.3492,27.2314,27.2314,85400.0
2013-04-08 13:00:00,27.74,27.8,27.74,27.78,21000.0,27.2314,27.2903,27.2314,27.2707,21000.0
2013-04-08 13:10:00,27.77,27.8,27.7,27.7,29900.0,27.2609,27.2903,27.1922,27.1922,29900.0
2013-04-08 13:20:00,27.7,27.74,27.7,27.73,29000.0,27.1922,27.2314,27.1922,27.2216,29000.0
2013-04-08 13:30:00,27.72,27.76,27.72,27.72,20500.0,27.2118,27.2511,27.2118,27.2118,20500.0
2013-04-08 13:40:00,27.73,27.8,27.72,27.8,39500.0,27.2216,27.2903,27.2118,27.2903,39500.0
2013-04-08 13:50:00,27.78,27.78,27.72,27.75,34200.0,27.2707,27.2707,27.2118,27.2412,34200.0
2013-04-08 14:00:00,27.75,27.79,27.74,27.79,50400.0,27.2412,27.2805,27.2314,27.2805,50400.0
2013-04-08 14:10:00,27.79,27.8,27.74,27.76,41300.0,27.2805,27.2903,27.2314,27.2511,41300.0
2013-04-08 14:20:00,27.76,27.76,27.75,27.75,23100.0,27.2511,27.2511,27.2412,27.2412,23100.0
2013-04-08 14:30:00,27.76,27.79,27.75,27.78,30700.0,27.2511,27.2805,27.2412,27.2707,30700.0
2013-04-08 14:40:00,27.78,27.79,27.75,27.76,46100.0,27.2707,27.2805,27.2412,27.2511,46100.0
2013-04-08 14:50:00,27.75,27.78,27.74,27.78,61500.0,27.2412,27.2707,27.2314,27.2707,61500.0
2013-04-08 15:00:00,27.77,27.86,27.76,27.86,72900.0,27.2609,27.3492,27.2511,27.3492,72900.0
2013-04-08 15:10:00,27.86,27.86,27.83,27.85,60500.0,27.3492,27.3492,27.3198,27.3394,60500.0
2013-04-08 15:20:00,27.84,27.9,27.84,27.89,52800.0,27.3296,27.3885,27.3296,27.3787,52800.0
2013-04-08 15:30:00,27.89,27.99,27.89,27.97,144300.0,27.3787,27.4768,27.3787,27.4572,144300.0
2013-04-08 15:40:00,27.98,27.98,27.91,27.95,150500.0,27.467,27.467,27.3983,27.4376,150500.0
2013-04-08 15:50:00,27.95,27.99,27.94,27.99,172000.0,27.4376,27.4768,27.4278,27.4768,172000.0
2013-04-09 09:30:00,28.09,28.18,28.02,28.03,51500.0,27.575,27.6634,27.5063,27.5161,51500.0
2013-04-09 09:40:00,28.03,28.15,27.96,28.13,51800.0,27.5161,27.6339,27.4474,27.6143,51800.0
2013-04-09 09:50:00,28.12,28.13,27.93,27.94,40000.0,27.6045,27.6143,27.4179,27.4278,40000.0
2013-04-09 10:00:00,27.93,28.02,27.92,28.02,35300.0,27.4179,27.5063,27.4081,27.5063,35300.0
2013-04-09 10:10:00,28.0,28.0,27.88,27.89,30400.0,27.4867,27.4867,27.3689,27.3787,30400.0
2013-04-09 10:20:00,27.89,28.05,27.89,28.03,35200.0,27.3787,27.5357,27.3787,27.5161,35200.0
2013-04-09 10:30:00,28.03,28.04,27.88,27.88,47400.0,27.5161,27.5259,27.3689,27.3689,47400.0
2013-04-09 10:40:00,27.88,27.89,27.82,27.85,23700.0,27.3689,27.3787,27.31,27.3394,23700.0
2013-04-09 10:50:00,27.85,27.85,27.77,27.79,29000.0,27.3394,27.3394,27.2609,27.2805,29000.0
2013-04-09 11:00:00,27.79,27.85,27.75,27.85,26900.0,27.2805,27.3394,27.2412,27.3394,26900.0
2013-04-09 11:10:00,27.85,28.01,27.84,28.01,74000.0,27.3394,27.4965,27.3296,27.4965,74000.0
2013-04-09 11:20:00,28.01,28.04,27.99,28.01,43800.0,27.4965,27.5259,27.4768,27.4965,43800.0
2013-04-09 11:30:00,28.0,28.04,28.0,28.0,34500.0,27.4867,27.5259,27.4867,27.4867,34500.0
2013-04-09 11:40:00,28.0,28.05,27.99,28.0,21100.0,27.4867,27.5357,27.4768,27.4867,21100.0
2013-04-09 11:50:00,28.0,28.04,28.0,28.02,21900.0,27.4867,27.5259,27.4867,27.5063,21900.0
2013-04-09 12:00:00,28.03,28.04,27.99,28.0,21500.0,27.5161,27.5259,27.4768,27.4867,21500.0
2013-04-09 12:10:00,28.0,28.04,28.0,28.01,41200.0,27.4867,27.5259,27.4867,27.4965,41200.0
2013-04-09 12:20:00,28.01,28.04,27.99,28.04,24800.0,27.4965,27.5259,27.4768,27.5259,24800.0
2013-04-09 12:30:00,28.04,28.08,28.02,28.05,44300.0,27.5259,27.5652,27.5063,27.5357,44300.0
2013-04-09 12:40:00,28.05,28.06,28.01,28.01,32500.0,27.5357,27.5456,27.4965,27.4965,32500.0
2013-04-09 12:50:00,28.02,28.04,27.99,28.02,44300.0,27.5063,27.5259,27.4768,27.5063,44300.0
2013-04-09 13:00:00,28.02,28.04,27.92,27.94,49600.0,27.5063,27.5259,27.4081,27.4278,49600.0
2013-04-09 13:10:00,27.94,27.95,27.89,27.93,25700.0,27.4278,27.4376,27.3787,27.4179,25700.0
2013-04-09 13:20:00,27.93,27.97,27.91,27.93,31100.0,27.4179,27.4572,27.3983,27.4179,31100.0
2013-04-09 13:30:00,27.93,28.04,27.92,28.0,35700.0,27.4179,27.5259,27.4081,27.4867,35700.0
2013-04-09 13:40:00,28.0,28.05,28.0,28.03,24600.0,27.4867,27.5357,27.4867,27.5161,24600.0
2013-04-09 13:50:00,28.04,28.04,27.99,27.99,27500.0,27.5259,27.5259,27.4768,27.4768,27500.0
2013-04-09 14:00:00,27.99,28.03,27.99,28.01,28900.0,27.4768,27.5161,27.4768,27.4965,28900.0
2013-04-09 14:10:00,28.01,28.03,27.98,28.01,37900.0,27.4965,27.5161,27.467,27.4965,37900.0
2013-04-09 14:20:00,28.01,28.04,28.0,28.02,26400.0,27.4965,27.5259,27.4867,27.5063,26400.0
2013-04-09 14:30:00,28.01,28.03,27.95,27.95,36200.0,27.4965,27.5161,27.4376,27.4376,36200.0
2013-04-09 14:40:00,27.96,28.01,27.95,27.98,38400.0,27.4474,27.4965,27.4376,27.467,38400.0
2013-04-09 14:50:00,27.98,27.99,27.96,27.97,17900.0,27.467,27.4768,27.4474,27.4572,17900.0
2013-04-09 15:00:00,27.98,28.03,27.98,27.98,31200.0,27.467,27.5161,27.467,27.467,31200.0
2013-04-09 15:10:00,27.97,27.97,27.92,27.93,50600.0,27.4572,27.4572,27.4081,27.4179,50600.0
2013-04-09 15:20:00,27.92,27.95,27.89,27.89,41400.0,27.4081,27.4376,27.3787,27.3787,41400.0
2013-04-09 15:30:00,27.89,27.93,27.88,27.93,59900.0,27.3787,27.4179,27.3689,27.4179,59900.0
2013-04-09 15:40:00,27.92,27.95,27.9,27.9,93000.0,27.4081,27.4376,27.3885,27.3885,93000.0
2013-04-09 15:50:00,27.91,27.96,27.88,27.92,103500.0,27.3983,27.4474,27.3689,27.4081,103500.0
2013-04-10 09:30:00,27.98,28.09,27.9,28.08,58100.0,27.467,27.575,27.3885,27.5652,58100.0
2013-04-10 09:40:00,28.08,28.08,27.84,27.96,39200.0,27.5652,27.5652,27.3296,27.4474,39200.0
2013-04-10 09:50:00,27.96,27.99,27.92,27.93,28600.0,27.4474,27.4768,27.4081,27.4179,28600.0
2013-04-10 10:00:00,27.93,28.04,27.91,28.03,37400.0,27.4179,27.5259,27.3983,27.5161,37400.0
2013-04-10 10:10:00,28.03,28.03,27.87,27.88,41600.0,27.5161,27.5161,27.359,27.3689,41600.0
2013-04-10 10:20:00,27.88,27.94,27.82,27.9,48800.0,27.3689,27.4278,27.31,27.3885,48800.0
2013-04-10 10:30:00,27.92,27.95,27.88,27.88,30000.0,27.4081,27.4376,27.3689,27.3689,30000.0
2013-04-10 10:40:00,27.87,27.97,27.85,27.92,47700.0,27.359,27.4572,27.3394,27.4081,47700.0
2013-04-10 10:50:00,27.92,28.01,27.9,28.01,44300.0,27.4081,27.4965,27.3885,27.4965,44300.0
2013-04-10 11:00:00,28.01,28.1,28.0,28.1,35100.0,27.4965,27.5848,27.4867,27.5848,35100.0
2013-04-10 11:10:00,28.1,28.1,28.03,28.07,41100.0,27.5848,27.5848,27.5161,27.5554,41100.0
2013-04-10 11:20:00,28.07,28.07,27.98,28.03,33800.0,27.5554,27.5554,27.467,27.5161,33800.0
2013-04-10 11:30:00,28.02,28.07,28.0,28.07,48900.0,27.5063,27.5554,27.4867,27.5554,48900.0
2013-04-10 11:40:00,28.08,28.1,28.0,28.0,37900.0,27.5652,27.5848,27.4867,27.4867,37900.0
2013-04-10 11:50:00,28.0,28.04,27.98,28.01,27500.0,27.4867,27.5259,27.467,27.4965,27500.0
2013-04-10 12:00:00,28.02,28.05,27.99,28.01,29100.0,27.5063,27.5357,27.4768,27.4965,29100.0
2013-04-10 12:10:00,28.02,28.09,28.01,28.08,12800.0,27.5063,27.575,27.4965,27.5652,12800.0
2013-04-10 12:20:00,28.08,28.11,28.05,28.05,16800.0,27.5652,27.5946,27.5357,27.5357,16800.0
2013-04-10 12:30:00,28.05,28.14,28.05,28.12,20100.0,27.5357,27.6241,27.5357,27.6045,20100.0
2013-04-10 12:40:00,28.14,28.14,28.08,28.13,22400.0,27.6241,27.6241,27.5652,27.6143,22400.0
2013-04-10 12:50:00,28.13,28.13,28.09,28.11,15800.0,27.6143,27.6143,27.575,27.5946,15800.0
2013-04-10 13:00:00,28.11,28.13,28.11,28.12,4700.0,27.5946,27.6143,27.5946,27.6045,4700.0
2013-04-10 13:10:00,28.12,28.12,28.09,28.1,7500.0,27.6045,27.6045,27.575,27.5848,7500.0
2013-04-10 13:20:00,28.09,28.1,28.03,28.03,52100.0,27.575,27.5848,27.5161,27.5161,52100.0
2013-04-10 13:30:00,28.04,28.06,28.02,28.04,22900.0,27.5259,27.5456,27.5063,27.5259,22900.0
2013-04-10 13:40:00,28.04,28.05,28.01,28.02,22000.0,27.5259,27.5357,27.4965,27.5063,22000.0
2013-04-10 13:50:00,28.03,28.03,28.0,28.01,9400.0,27.5161,27.5161,27.4867,27.4965,9400.0
2013-04-10 14:00:00,28.0,28.02,28.0,28.01,23700.0,27.4867,27.5063,27.4867,27.4965,23700.0
2013-04-10 14:10:00,28.01,28.03,28.01,28.03,15800.0,27.4965,27.5161,27.4965,27.5161,15800.0
2013-04-10 14:20:00,28.02,28.04,27.98,28.0,12800.0,27.5063,27.5259,27.467,27.4867,12800.0
2013-04-10 14:30:00,27.99,28.01,27.98,28.0,15600.0,27.4768,27.4965,27.467,27.4867,15600.0
2013-04-10 14:40:00,28.0,28.02,27.99,28.02,11600.0,27.4867,27.5063,27.4768,27.5063,11600.0
2013-04-10 14:50:00,28.02,28.02,28.0,28.01,16300.0,27.5063,27.5063,27.4867,27.4965,16300.0
2013-04-10 15:00:00,28.0,28.01,27.97,27.99,18500.0,27.4867,27.4965,27.4572,27.4768,18500.0
2013-04-10 15:10:00,27.98,27.99,27.97,27.98,24400.0,27.467,27.4768,27.4572,27.467,24400.0
2013-04-10 15:20:00,27.98,28.01,27.98,27.98,32100.0,27.467,27.4965,27.467,27.467,32100.0
2013-04-10 15:30:00,27.99,28.04,27.96,28.03,37600.0,27.4768,27.5259,27.4474,27.5161,37600.0
2013-04-10 15:40:00,28.04,28.1,28.03,28.09,53100.0,27.5259,27.5848,27.5161,27.575,53100.0
2013-04-10 15:50:00,28.08,28.11,28.06,28.11,115000.0,27.5652,27.5946,27.5456,27.5946,115000.0
2013-04-11 09:30:00,28.11,28.18,28.08,28.08,28000.0,27.5946,27.6634,27.5652,27.5652,28000.0
2013-04-11 09:40:00,28.09,28.09,27.98,28.02,17600.0,27.575,27.575,27.467,27.5063,17600.0
2013-04-11 09:50:00,28.03,28.1,27.96,27.97,26400.0,27.5161,27.5848,27.4474,27.4572,26400.0
2013-04-11 10:00:00,27.98,28.02,27.95,27.97,54400.0,27.467,27.5063,27.4376,27.4572,54400.0
2013-04-11 10:10:00,27.97,28.0,27.97,28.0,15900.0,27.4572,27.4867,27.4572,27.4867,15900.0
2013-04-11 10:20:00,28.0,28.01,27.95,27.97,40900.0,27.4867,27.4965,27.4376,27.4572,40900.0
2013-04-11 10:30:00,27.96,27.97,27.88,27.92,48800.0,27.4474,27.4572,27.3689,27.4081,48800.0
2013-04-11 10:40:00,27.92,28.0,27.91,27.99,34500.0,27.4081,27.4867,27.3983,27.4768,34500.0
2013-04-11 10:50:00,27.99,28.04,27.98,28.02,32800.0,27.4768,27.5259,27.467,27.5063,32800.0
2013-04-11 11:00:00,28.01,28.02,27.98,28.0,32000.0,27.4965,27.5063,27.467,27.4867,32000.0
2013-04-11 11:10:00,28.0,28.12,27.99,28.1,22100.0,27.4867,27.6045,27.4768,27.5848,22100.0
2013-04-11 11:20:00,28.1,28.2,28.1,28.2,13300.0,27.5848,27.683,27.5848,27.683,13300.0
2013-04-11 11:30:00,28.2,28.2,28.14,28.14,15900.0,27.683,27.683,27.6241,27.6241,15900.0
2013-04-11 11:40:00,28.14,28.16,28.11,28.13,16600.0,27.6241,27.6437,27.5946,27.6143,16600.0
2013-04-11 11:50:00,28.14,28.21,28.13,28.18,23600.0,27.6241,27.6928,27.6143,27.6634,23600.0
2013-04-11 12:00:00,28.17,28.18,28.1,28.14,20500.0,27.6535,27.6634,27.5848,27.6241,20500.0
2013-04-11 12:10:00,28.14,28.14,28.05,28.05,24500.0,27.6241,27.6241,27.5357,27.5357,24500.0
2013-04-11 12:20:00,28.05,28.05,28.0,28.05,23900.0,27.5357,27.5357,27.4867,27.5357,23900.0
2013-04-11 12:30:00,28.05,28.09,28.03,28.08,20700.0,27.5357,27.575,27.5161,27.5652,20700.0
2013-04-11 12:40:00,28.08,28.08,28.04,28.05,14600.0,27.5652,27.5652,27.5259,27.5357,14600.0
2013-04-11 12:50:00,28.06,28.09,28.05,28.09,10900.0,27.5456,27.575,27.5357,27.575,10900.0
2013-04-11 13:00:00,28.09,28.12,28.06,28.09,17100.0,27.575,27.6045,27.5456,27.575,17100.0
2013-04-11 13:10:00,28.08,28.09,28.02,28.04,14900.0,27.5652,27.575,27.5063,27.5259,14900.0
2013-04-11 13:20:00,28.03,28.04,28.01,28.02,8400.0,27.5161,27.5259,27.4965,27.5063,8400.0
2013-04-11 13:30:00,28.02,28.07,28.01,28.06,14900.0,27.5063,27.5554,27.4965,27.5456,14900.0
2013-04-11 13:40:00,28.06,28.07,28.01,28.03,13000.0,27.5456,27.5554,27.4965,27.5161,13000.0
2013-04-11 13:50:00,28.02,28.02,27.95,27.98,21400.0,27.5063,27.5063,27.4376,27.467,21400.0
2013-04-11 14:00:00,27.97,27.99,27.96,27.97,18700.0,27.4572,27.4768,27.4474,27.4572,18700.0
2013-04-11 14:10:00,27.97,27.98,27.93,27.98,26800.0,27.4572,27.467,27.4179,27.467,26800.0
2013-04-11 14:20:00,27.98,28.01,27.98,27.99,16300.0,27.467,27.4965,27.467,27.4768,16300.0
2013-04-11 14:30:00,28.0,28.0,27.94,27.94,49600.0,27.4867,27.4867,27.4278,27.4278,49600.0
2013-04-11 14:40:00,27.95,27.96,27.93,27.94,25600.0,27.4376,27.4474,27.4179,27.4278,25600.0
2013-04-11 14:50:00,27.93,28.0,27.93,27.98,47800.0,27.4179,27.4867,27.4179,27.467,47800.0
2013-04-11 15:00:00,27.97,27.99,27.94,27.96,28500.0,27.4572,27.4768,27.4278,27.4474,28500.0
2013-04-11 15:10:00,27.96,27.97,27.88,27.88,27700.0,27.4474,27.4572,27.3689,27.3689,27700.0
2013-04-11 15:20:00,27.89,27.9,27.86,27.87,56400.0,27.3787,27.3885,27.3492,27.359,56400.0
2013-04-11 15:30:00,27.87,27.92,27.86,27.91,75900.0,27.359,27.4081,27.3492,27.3983,75900.0
2013-04-11 15:40:00,27.9,27.93,27.88,27.93,93200.0,27.3885,27.4179,27.3689,27.4179,93200.0
2013-04-11 15:50:00,27.93,27.96,27.92,27.94,184000.0,27.4179,27.4474,27.4081,27.4278,184000.0
2013-04-12 09:30:00,27.8,28.0,27.8,28.0,23600.0,27.2903,27.4867,27.2903,27.4867,23600.0
2013-04-12 09:40:00,28.0,28.04,27.97,27.98,15100.0,27.4867,27.5259,27.4572,27.467,15100.0
2013-04-12 09:50:00,27.98,28.06,27.94,28.04,50700.0,27.467,27.5456,27.4278,27.5259,50700.0
2013-04-12 10:00:00,28.03,28.06,27.98,28.03,24400.0,27.5161,27.5456,27.467,27.5161,24400.0
2013-04-12 10:10:00,28.03,28.07,28.02,28.05,33700.0,27.5161,27.5554,27.5063,27.5357,33700.0
2013-04-12 10:20:00,28.05,28.07,28.04,28.06,16200.0,27.5357,27.5554,27.5259,27.5456,16200.0
2013-04-12 10:30:00,28.06,28.07,28.01,28.01,15800.0,27.5456,27.5554,27.4965,27.4965,15800.0
2013-04-12 10:40:00,28.02,28.02,27.92,27.93,36900.0,27.5063,27.5063,27.4081,27.4179,36900.0
2013-04-12 10:50:00,27.94,27.99,27.94,27.98,15300.0,27.4278,27.4768,27.4278,27.467,15300.0
2013-04-12 11:00:00,27.96,27.97,27.94,27.95,29900.0,27.4474,27.4572,27.4278,27.4376,29900.0
2013-04-12 11:10:00,27.96,27.97,27.91,27.93,21000.0,27.4474,27.4572,27.3983,27.4179,21000.0
2013-04-12 11:20:00,27.94,27.96,27.92,27.94,19200.0,27.4278,27.4474,27.4081,27.4278,19200.0
2013-04-12 11:30:00,27.94,27.95,27.9,27.91,22700.0,27.4278,27.4376,27.3885,27.3983,22700.0
2013-04-12 11:40:00,27.91,28.0,27.91,27.99,18400.0,27.3983,27.4867,27.3983,27.4768,18400.0
2013-04-12 11:50:00,28.0,28.05,27.99,28.02,20900.0,27.4867,27.5357,27.4768,27.5063,20900.0
2013-04-12 12:00:00,28.02,28.03,27.95,28.0,20400.0,27.5063,27.5161,27.4376,27.4867,20400.0
2013-04-12 12:10:00,28.0,28.0,27.97,27.98,21100.0,27.4867,27.4867,27.4572,27.467,21100.0
2013-04-12 12:20:00,27.98,27.99,27.91,27.91,14300.0,27.467,27.4768,27.3983,27.3983,14300.0
2013-04-12 12:30:00,27.91,27.93,27.88,27.89,20900.0,27.3983,27.4179,27.3689,27.3787,20900.0
2013-04-12 12:40:00,27.89,27.96,27.88,27.95,40600.0,27.3787,27.4474,27.3689,27.4376,40600.0
2013-04-12 12:50:00,27.95,28.01,27.95,28.0,18600.0,27.4376,27.4965,27.4376,27.4867,18600.0
2013-04-12 13:00:00,28.0,28.08,28.0,28.08,27800.0,27.4867,27.5652,27.4867,27.5652,27800.0
2013-04-12 13:10:00,28.08,28.08,28.07,28.07,19900.0,27.5652,27.5652,27.5554,27.5554,19900.0
2013-04-12 13:20:00,28.08,28.08,28.02,28.02,22600.0,27.5652,27.5652,27.5063,27.5063,22600.0
2013-04-12 13:30:00,28.03,28.04,28.0,28.01,13000.0,27.5161,27.5259,27.4867,27.4965,13000.0
2013-04-12 13:40:00,28.02,28.05,28.01,28.04,13300.0,27.5063,27.5357,27.4965,27.5259,13300.0
2013-04-12 13:50:00,28.04,28.05,28.0,28.01,31700.0,27.5259,27.5357,27.4867,27.4965,31700.0
2013-04-12 14:00:00,28.02,28.02,28.0,28.01,24600.0,27.5063,27.5063,27.4867,27.4965,24600.0
2013-04-12 14:10:00,28.0,28.03,27.99,28.02,24200.0,27.4867,27.5161,27.4768,27.5063,24200.0
2013-04-12 14:20:00,28.02,28.04,28.01,28.01,11500.0,27.5063,27.5259,27.4965,27.4965,11500.0
2013-04-12 14:30:00,28.01,28.02,27.98,27.99,17800.0,27.4965,27.5063,27.467,27.4768,17800.0
2013-04-12 14:40:00,27.98,27.99,27.95,27.96,13000.0,27.467,27.4768,27.4376,27.4474,13000.0
2013-04-12 14:50:00,27.96,27.98,27.95,27.98,18100.0,27.4474,27.467,27.4376,27.467,18100.0
2013-04-12 15:00:00,27.97,28.01,27.97,28.0,24200.0,27.4572,27.4965,27.4572,27.4867,24200.0
2013-04-12 15:10:00,28.0,28.07,28.0,28.05,39200.0,27.4867,27.5554,27.4867,27.5357,39200.0
2013-04-12 15:20:00,28.05,28.07,28.02,28.06,33900.0,27.5357,27.5554,27.5063,27.5456,33900.0
2013-04-12 15:30:00,28.07,28.07,28.01,28.02,48900.0,27.5554,27.5554,27.4965,27.5063,48900.0
2013-04-12 15:40:00,28.02,28.05,28.0,28.03,61500.0,27.5063,27.5357,27.4867,27.5161,61500.0
2013-04-12 15:50:00,28.02,28.06,28.02,28.06,99000.0,27.5063,27.5456,27.5063,27.5456,99000.0
2013-04-15 09:30:00,27.76,27.76,27.65,27.67,48300.0,27.2511,27.2511,27.1431,27.1627,48300.0
2013-04-15 09:40:00,27.67,27.68,27.47,27.47,44400.0,27.1627,27.1725,26.9664,26.9664,44400.0
2013-04-15 09:50:00,27.47,27.48,27.34,27.36,43300.0,26.9664,26.9762,26.8388,26.8584,43300.0
2013-04-15 10:00:00,27.36,27.36,27.1,27.11,41300.0,26.8584,26.8584,26.6032,26.613,41300.0
2013-04-15 10:10:00,27.11,27.2,27.09,27.18,27700.0,26.613,26.7013,26.5933,26.6817,27700.0
2013-04-15 10:20:00,27.18,27.21,27.13,27.21,39000.0,26.6817,26.7111,26.6326,26.7111,39000.0
2013-04-15 10:30:00,27.2,27.27,27.17,27.24,32400.0,26.7013,26.77,26.6719,26.7406,32400.0
2013-04-15 10:40:00,27.23,27.24,27.18,27.19,27200.0,26.7308,26.7406,26.6817,26.6915,27200.0
2013-04-15 10:50:00,27.18,27.21,27.04,27.21,52300.0,26.6817,26.7111,26.5443,26.7111,52300.0
2013-04-15 11:00:00,27.21,27.25,27.17,27.22,31600.0,26.7111,26.7504,26.6719,26.721,31600.0
2013-04-15 11:10:00,27.2,27.21,27.15,27.16,22300.0,26.7013,26.7111,26.6522,26.6621,22300.0
2013-04-15 11:20:00,27.17,27.19,27.13,27.16,19000.0,26.6719,26.6915,26.6326,26.6621,19000.0
2013-04-15 11:30:00,27.17,27.18,27.14,27.16,22900.0,26.6719,26.6817,26.6424,26.6621,22900.0
2013-04-15 11:40:00,27.16,27.17,27.09,27.11,14000.0,26.6621,26.6719,26.5933,26.613,14000.0
2013-04-15 11:50:00,27.1,27.11,27.01,27.05,44100.0,26.6032,26.613,26.5148,26.5541,44100.0
2013-04-15 12:00:00,27.05,27.06,26.95,26.97,42300.0,26.5541,26.5639,26.4559,26.4755,42300.0
2013-04-15 12:10:00,26.96,27.08,26.95,27.06,22300.0,26.4657,26.5835,26.4559,26.5639,22300.0
2013-04-15 12:20:00,27.06,27.06,26.96,26.97,27300.0,26.5639,26.5639,26.4657,26.4755,27300.0
2013-04-15 12:30:00,26.97,26.98,26.86,26.88,64200.0,26.4755,26.4854,26.3676,26.3872,64200.0
2013-04-15 12:40:00,26.87,26.95,26.84,26.95,44200.0,26.3774,26.4559,26.3479,26.4559,44200.0
2013-04-15 12:50:00,26.95,26.96,26.87,26.91,28900.0,26.4559,26.4657,26.3774,26.4166,28900.0
2013-04-15 13:00:00,26.91,26.92,26.83,26.9,44400.0,26.4166,26.4265,26.3381,26.4068,44400.0
2013-04-15 13:10:00,26.89,26.91,26.85,26.9,26400.0,26.397,26.4166,26.3577,26.4068,26400.0
2013-04-15 13:20:00,26.9,26.93,26.86,26.92,26700.0,26.4068,26.4363,26.3676,26.4265,26700.0
2013-04-15 13:30:00,26.91,26.93,26.87,26.89,17800.0,26.4166,26.4363,26.3774,26.397,17800.0
2013-04-15 13:40:00,26.89,26.91,26.87,26.91,20200.0,26.397,26.4166,26.3774,26.4166,20200.0
2013-04-15 13:50:00,26.92,26.92,26.89,26.89,26400.0,26.4265,26.4265,26.397,26.397,26400.0
2013-04-15 14:00:00,26.9,26.9,26.83,26.86,35200.0,26.4068,26.4068,26.3381,26.3676,35200.0
2013-04-15 14:10:00,26.86,26.86,26.8,26.84,29900.0,26.3676,26.3676,26.3087,26.3479,29900.0
2013-04-15 14:20:00,26.84,26.91,26.84,26.89,66300.0,26.3479,26.4166,26.3479,26.397,66300.0
2013-04-15 14:30:00,26.89,26.91,26.85,26.85,36700.0,26.397,26.4166,26.3577,26.3577,36700.0
2013-04-15 14:40:00,26.85,27.0,26.82,27.0,46000.0,26.3577,26.505,26.3283,26.505,46000.0
2013-04-15 14:50:00,27.0,27.0,26.8,26.8,64100.0,26.505,26.505,26.3087,26.3087,64100.0
2013-04-15 15:00:00,26.8,26.85,26.77,26.79,64800.0,26.3087,26.3577,26.2792,26.2988,64800.0
2013-04-15 15:10:00,26.8,26.88,26.76,26.85,49600.0,26.3087,26.3872,26.2694,26.3577,49600.0
2013-04-15 15:20:00,26.85,26.87,26.79,26.79,54700.0,26.3577,26.3774,26.2988,26.2988,54700.0
2013-04-15 15:30:00,26.79,26.8,26.73,26.76,68400.0,26.2988,26.3087,26.2399,26.2694,68400.0
2013-04-15 15:40:00,26.76,26.82,26.75,26.78,106700.0,26.2694,26.3283,26.2596,26.289,106700.0
2013-04-15 15:50:00,26.77,26.81,26.69,26.7,169600.0,26.2792,26.3185,26.2007,26.2105,169600.0
2013-04-16 09:30:00,26.98,27.14,26.95,27.08,43000.0,26.4854,26.6424,26.4559,26.5835,43000.0
2013-04-16 09:40:00,27.07,27.1,26.82,26.86,61700.0,26.5737,26.6032,26.3283,26.3676,61700.0
2013-04-16 09:50:00,26.85,26.86,26.79,26.83,32500.0,26.3577,26.3676,26.2988,26.3381,32500.0
2013-04-16 10:00:00,26.85,27.04,26.85,27.04,50200.0,26.3577,26.5443,26.3577,26.5443,50200.0
2013-04-16 10:10:00,27.02,27.04,27.0,27.01,22700.0,26.5246,26.5443,26.505,26.5148,22700.0
2013-04-16 10:20:00,27.01,27.03,26.92,26.92,18100.0,26.5148,26.5344,26.4265,26.4265,18100.0
2013-04-16 10:30:00,26.92,26.98,26.91,26.92,14500.0,26.4265,26.4854,26.4166,26.4265,14500.0
2013-04-16 10:40:00,26.91,26.93,26.85,26.86,14700.0,26.4166,26.4363,26.3577,26.3676,14700.0
2013-04-16 10:50:00,26.87,26.91,26.86,26.9,8500.0,26.3774,26.4166,26.3676,26.4068,8500.0
2013-04-16 11:00:00,26.92,26.96,26.92,26.96,8600.0,26.4265,26.4657,26.4265,26.4657,8600.0
2013-04-16 11:10:00,26.95,27.02,26.92,26.92,24400.0,26.4559,26.5246,26.4265,26.4265,24400.0
2013-04-16 11:20:00,26.93,26.95,26.88,26.91,17200.0,26.4363,26.4559,26.3872,26.4166,17200.0
2013-04-16 11:30:00,26.92,26.92,26.88,26.89,7800.0,26.4265,26.4265,26.3872,26.397,7800.0
2013-04-16 11:40:00,26.9,26.96,26.9,26.96,9300.0,26.4068,26.4657,26.4068,26.4657,9300.0
2013-04-16 11:50:00,26.95,27.01,26.93,26.97,11800.0,26.4559,26.5148,26.4363,26.4755,11800.0
2013-04-16 12:00:00,26.97,27.01,26.93,26.95,11900.0,26.4755,26.5148,26.4363,26.4559,11900.0
2013-04-16 12:10:00,26.95,26.96,26.94,26.95,12800.0,26.4559,26.4657,26.4461,26.4559,12800.0
2013-04-16 12:20:00,26.95,26.96,26.89,26.92,16100.0,26.4559,26.4657,26.397,26.4265,16100.0
2013-04-16 12:30:00,26.91,26.98,26.91,26.98,23300.0,26.4166,26.4854,26.4166,26.4854,23300.0
2013-04-16 12:40:00,26.97,27.01,26.97,27.0,17200.0,26.4755,26.5148,26.4755,26.505,17200.0
2013-04-16 12:50:00,27.0,27.05,26.98,27.05,31100.0,26.505,26.5541,26.4854,26.5541,31100.0
2013-04-16 13:00:00,27.05,27.09,27.04,27.07,13800.0,26.5541,26.5933,26.5443,26.5737,13800.0
2013-04-16 13:10:00,27.07,27.09,27.05,27.07,6900.0,26.5737,26.5933,26.5541,26.5737,6900.0
2013-04-16 13:20:00,27.09,27.1,27.07,27.08,13700.0,26.5933,26.6032,26.5737,26.5835,13700.0
2013-04-16 13:30:00,27.08,27.12,27.07,27.1,14300.0,26.5835,26.6228,26.5737,26.6032,14300.0
2013-04-16 13:40:00,27.07,27.08,27.04,27.05,21400.0,26.5737,26.5835,26.5443,26.5541,21400.0
2013-04-16 13:50:00,27.05,27.08,27.02,27.04,15500.0,26.5541,26.5835,26.5246,26.5443,15500.0
2013-04-16 14:00:00,27.04,27.07,27.03,27.05,10300.0,26.5443,26.5737,26.5344,26.5541,10300.0
2013-04-16 14:10:00,27.05,27.06,27.02,27.02,15000.0,26.5541,26.5639,26.5246,26.5246,15000.0
2013-04-16 14:20:00,27.03,27.05,27.02,27.04,14100.0,26.5344,26.5541,26.5246,26.5443,14100.0
2013-04-16 14:30:00,27.04,27.04,26.98,27.01,24600.0,26.5443,26.5443,26.4854,26.5148,24600.0
2013-04-16 14:40:00,27.0,27.1,27.0,27.09,15200.0,26.505,26.6032,26.505,26.5933,15200.0
2013-04-16 14:50:00,27.09,27.12,27.06,27.08,12600.0,26.5933,26.6228,26.5639,26.5835,12600.0
2013-04-16 15:00:00,27.08,27.11,27.07,27.1,20400.0,26.5835,26.613,26.5737,26.6032,20400.0
2013-04-16 15:10:00,27.09,27.14,27.08,27.12,28400.0,26.5933,26.6424,26.5835,26.6228,28400.0
2013-04-16 15:20:00,27.12,27.17,27.12,27.17,35500.0,26.6228,26.6719,26.6228,26.6719,35500.0
2013-04-16 15:30:00,27.17,27.23,27.17,27.22,43000.0,26.6719,26.7308,26.6719,26.721,43000.0
2013-04-16 15:40:00,27.23,27.28,27.23,27.26,76200.0,26.7308,26.7799,26.7308,26.7602,76200.0
2013-04-16 15:50:00,27.27,27.33,27.25,27.3,123500.0,26.77,26.8289,26.7504,26.7995,123500.0
2013-04-17 09:30:00,27.07,27.21,26.67,26.72,97800.0,26.5737,26.7111,26.181,26.2301,97800.0
2013-04-17 09:40:00,26.71,26.84,26.59,26.81,49800.0,26.2203,26.3479,26.1025,26.3185,49800.0
2013-04-17 09:50:00,26.81,26.88,26.75,26.81,33800.0,26.3185,26.3872,26.2596,26.3185,33800.0
2013-04-17 10:00:00,26.8,26.86,26.76,26.83,32600.0,26.3087,26.3676,26.2694,26.3381,32600.0
2013-04-17 10:10:00,26.84,26.86,26.75,26.77,34800.0,26.3479,26.3676,26.2596,26.2792,34800.0
2013-04-17 10:20:00,26.76,26.79,26.7,26.7,36100.0,26.2694,26.2988,26.2105,26.2105,36100.0
2013-04-17 10:30:00,26.7,26.74,26.62,26.62,33800.0,26.2105,26.2498,26.132,26.132,33800.0
2013-04-17 10:40:00,26.63,26.69,26.55,26.56,45500.0,26.1418,26.2007,26.0632,26.0731,45500.0
2013-04-17 10:50:00,26.56,26.57,26.49,26.5,43400.0,26.0731,26.0829,26.0043,26.0142,43400.0
2013-04-17 11:00:00,26.5,26.5,26.4,26.46,49400.0,26.0142,26.0142,25.916,25.9749,49400.0
2013-04-17 11:10:00,26.46,26.55,26.45,26.54,38100.0,25.9749,26.0632,25.9651,26.0534,38100.0
2013-04-17 11:20:00,26.55,26.65,26.55,26.61,19600.0,26.0632,26.1614,26.0632,26.1221,19600.0
2013-04-17 11:30:00,26.62,26.64,26.52,26.63,13300.0,26.132,26.1516,26.0338,26.1418,13300.0
2013-04-17 11:40:00,26.64,26.67,26.6,26.6,10800.0,26.1516,26.181,26.1123,26.1123,10800.0
2013-04-17 11:50:00,26.61,26.67,26.61,26.67,10800.0,26.1221,26.181,26.1221,26.181,10800.0
2013-04-17 12:00:00,26.66,26.68,26.59,26.59,14100.0,26.1712,26.1909,26.1025,26.1025,14100.0
2013-04-17 12:10:00,26.59,26.66,26.55,26.55,27200.0,26.1025,26.1712,26.0632,26.0632,27200.0
2013-04-17 12:20:00,26.56,26.6,26.48,26.49,25400.0,26.0731,26.1123,25.9945,26.0043,25400.0
2013-04-17 12:30:00,26.5,26.55,26.5,26.54,25500.0,26.0142,26.0632,26.0142,26.0534,25500.0
2013-04-17 12:40:00,26.55,26.57,26.49,26.49,42300.0,26.0632,26.0829,26.0043,26.0043,42300.0
2013-04-17 12:50:00,26.5,26.55,26.47,26.53,24200.0,26.0142,26.0632,25.9847,26.0436,24200.0
2013-04-17 13:00:00,26.53,26.58,26.51,26.57,29400.0,26.0436,26.0927,26.024,26.0829,29400.0
2013-04-17 13:10:00,26.57,26.64,26.54,26.62,56100.0,26.0829,26.1516,26.0534,26.132,56100.0
2013-04-17 13:20:00,26.63,26.64,26.54,26.54,28900.0,26.1418,26.1516,26.0534,26.0534,28900.0
2013-04-17 13:30:00,26.54,26.62,26.54,26.61,21800.0,26.0534,26.132,26.0534,26.1221,21800.0
2013-04-17 13:40:00,26.62,26.69,26.59,26.61,48600.0,26.132,26.2007,26.1025,26.1221,48600.0
2013-04-17 13:50:00,26.61,26.62,26.55,26.56,23300.0,26.1221,26.132,26.0632,26.0731,23300.0
2013-04-17 14:00:00,26.55,26.61,26.51,26.59,77200.0,26.0632,26.1221,26.024,26.1025,77200.0
2013-04-17 14:10:00,26.6,26.63,26.53,26.53,44600.0,26.1123,26.1418,26.0436,26.0436,44600.0
2013-04-17 14:20:00,26.54,26.67,26.54,26.62,30400.0,26.0534,26.181,26.0534,26.132,30400.0
2013-04-17 14:30:00,26.63,26.69,26.62,26.69,19700.0,26.1418,26.2007,26.132,26.2007,19700.0
2013-04-17 14:40:00,26.68,26.69,26.61,26.62,28100.0,26.1909,26.2007,26.1221,26.132,28100.0
2013-04-17 14:50:00,26.61,26.67,26.59,26.66,22600.0,26.1221,26.181,26.1025,26.1712,22600.0
2013-04-17 15:00:00,26.67,26.78,26.65,26.78,54700.0,26.181,26.289,26.1614,26.289,54700.0
2013-04-17 15:10:00,26.78,26.89,26.76,26.87,58700.0,26.289,26.397,26.2694,26.3774,58700.0
2013-04-17 15:20:00,26.87,26.98,26.86,26.96,97600.0,26.3774,26.4854,26.3676,26.4657,97600.0
2013-04-17 15:30:00,26.95,26.98,26.9,26.95,130100.0,26.4559,26.4854,26.4068,26.4559,130100.0
2013-04-17 15:40:00,26.93,27.01,26.93,27.0,138900.0,26.4363,26.5148,26.4363,26.505,138900.0
2013-04-17 15:50:00,27.0,27.03,26.98,26.99,310800.0,26.505,26.5344,26.4854,26.4952,310800.0
2013-04-18 09:30:00,27.04,27.04,26.7,26.7,36000.0,26.5443,26.5443,26.2105,26.2105,36000.0
2013-04-18 09:40:00,26.72,26.89,26.71,26.81,37300.0,26.2301,26.397,26.2203,26.3185,37300.0
2013-04-18 09:50:00,26.83,26.88,26.68,26.68,34700.0,26.3381,26.3872,26.1909,26.1909,34700.0
2013-04-18 10:00:00,26.66,26.66,26.52,26.53,77100.0,26.1712,26.1712,26.0338,26.0436,77100.0
2013-04-18 10:10:00,26.55,26.81,26.54,26.73,64900.0,26.0632,26.3185,26.0534,26.2399,64900.0
2013-04-18 10:20:00,26.74,26.89,26.74,26.89,31600.0,26.2498,26.397,26.2498,26.397,31600.0
2013-04-18 10:30:00,26.9,26.93,26.88,26.89,30900.0,26.4068,26.4363,26.3872,26.397,30900.0
2013-04-18 10:40:00,26.89,26.98,26.88,26.95,33300.0,26.397,26.4854,26.3872,26.4559,33300.0
2013-04-18 10:50:00,26.96,26.98,26.89,26.92,27500.0,26.4657,26.4854,26.397,26.4265,27500.0
2013-04-18 11:00:00,26.9,26.92,26.85,26.9,26600.0,26.4068,26.4265,26.3577,26.4068,26600.0
2013-04-18 11:10:00,26.91,26.96,26.87,26.87,30600.0,26.4166,26.4657,26.3774,26.3774,30600.0
2013-04-18 11:20:00,26.86,26.97,26.84,26.84,28700.0,26.3676,26.4755,26.3479,26.3479,28700.0
2013-04-18 11:30:00,26.84,26.92,26.82,26.9,32500.0,26.3479,26.4265,26.3283,26.4068,32500.0
2013-04-18 11:40:00,26.89,26.9,26.76,26.76,35200.0,26.397,26.4068,26.2694,26.2694,35200.0
2013-04-18 11:50:00,26.77,26.79,26.73,26.79,33000.0,26.2792,26.2988,26.2399,26.2988,33000.0
2013-04-18 12:00:00,26.8,26.8,26.76,26.78,19400.0,26.3087,26.3087,26.2694,26.289,19400.0
2013-04-18 12:10:00,26.79,26.81,26.75,26.77,27700.0,26.2988,26.3185,26.2596,26.2792,27700.0
2013-04-18 12:20:00,26.77,26.84,26.77,26.78,40200.0,26.2792,26.3479,26.2792,26.289,40200.0
2013-04-18 12:30:00,26.78,26.79,26.73,26.73,26500.0,26.289,26.2988,26.2399,26.2399,26500.0
2013-04-18 12:40:00,26.74,26.81,26.73,26.77,26700.0,26.2498,26.3185,26.2399,26.2792,26700.0
2013-04-18 12:50:00,26.79,26.79,26.75,26.77,73800.0,26.2988,26.2988,26.2596,26.2792,73800.0
2013-04-18 13:00:00,26.77,26.81,26.74,26.79,35400.0,26.2792,26.3185,26.2498,26.2988,35400.0
2013-04-18 13:10:00,26.8,26.8,26.68,26.68,47500.0,26.3087,26.3087,26.1909,26.1909,47500.0
2013-04-18 13:20:00,26.68,26.73,26.68,26.68,42100.0,26.1909,26.2399,26.1909,26.1909,42100.0
2013-04-18 13:30:00,26.69,26.73,26.65,26.71,29800.0,26.2007,26.2399,26.1614,26.2203,29800.0
2013-04-18 13:40:00,26.7,26.71,26.65,26.67,48300.0,26.2105,26.2203,26.1614,26.181,48300.0
2013-04-18 13:50:00,26.68,26.73,26.66,26.71,52400.0,26.1909,26.2399,26.1712,26.2203,52400.0
2013-04-18 14:00:00,26.72,26.73,26.66,26.67,30900.0,26.2301,26.2399,26.1712,26.181,30900.0
2013-04-18 14:10:00,26.66,26.68,26.61,26.64,18000.0,26.1712,26.1909,26.1221,26.1516,18000.0
2013-04-18 14:20:00,26.64,26.7,26.61,26.69,34500.0,26.1516,26.2105,26.1221,26.2007,34500.0
2013-04-18 14:30:00,26.68,26.69,26.66,26.69,41300.0,26.1909,26.2007,26.1712,26.2007,41300.0
2013-04-18 14:40:00,26.68,26.71,26.64,26.67,62900.0,26.1909,26.2203,26.1516,26.181,62900.0
2013-04-18 14:50:00,26.66,26.67,26.58,26.61,27900.0,26.1712,26.181,26.0927,26.1221,27900.0
2013-04-18 15:00:00,26.61,26.68,26.6,26.65,56400.0,26.1221,26.1909,26.1123,26.1614,56400.0
2013-04-18 15:10:00,26.65,26.7,26.65,26.69,45300.0,26.1614,26.2105,26.1614,26.2007,45300.0
2013-04-18 15:20:00,26.68,26.68,26.6,26.61,54500.0,26.1909,26.1909,26.1123,26.1221,54500.0
2013-04-18 15:30:00,26.61,26.65,26.59,26.62,94400.0,26.1221,26.1614,26.1025,26.132,94400.0
2013-04-18 15:40:00,26.62,26.73,26.61,26.71,127800.0,26.132,26.2399,26.1221,26.2203,127800.0
2013-04-18 15:50:00,26.71,26.74,26.68,26.7,112500.0,26.2203,26.2498,26.1909,26.2105,112500.0
2013-04-19 09:30:00,26.76,26.79,26.69,26.78,166100.0,26.2694,26.2988,26.2007,26.289,166100.0
2013-04-19 09:40:00,26.77,26.81,26.7,26.73,85100.0,26.2792,26.3185,26.2105,26.2399,85100.0
2013-04-19 09:50:00,26.74,26.84,26.71,26.84,41900.0,26.2498,26.3479,26.2203,26.3479,41900.0
2013-04-19 10:00:00,26.84,26.95,26.82,26.95,33000.0,26.3479,26.4559,26.3283,26.4559,33000.0
2013-04-19 10:10:00,26.95,26.97,26.83,26.89,45600.0,26.4559,26.4755,26.3381,26.397,45600.0
2013-04-19 10:20:00,26.89,26.89,26.72,26.77,281400.0,26.397,26.397,26.2301,26.2792,281400.0
2013-04-19 10:30:00,26.77,26.81,26.74,26.79,52000.0,26.2792,26.3185,26.2498,26.2988,52000.0
2013-04-19 10:40:00,26.8,26.86,26.79,26.84,13400.0,26.3087,26.3676,26.2988,26.3479,13400.0
2013-04-19 10:50:00,26.83,26.93,26.8,26.91,20500.0,26.3381,26.4363,26.3087,26.4166,20500.0
2013-04-19 11:00:00,26.91,26.97,26.9,26.97,27000.0,26.4166,26.4755,26.4068,26.4755,27000.0
2013-04-19 11:10:00,26.97,27.08,26.94,27.07,33900.0,26.4755,26.5835,26.4461,26.5737,33900.0
2013-04-19 11:20:00,27.07,27.09,27.0,27.0,25900.0,26.5737,26.5933,26.505,26.505,25900.0
2013-04-19 11:30:00,27.01,27.04,27.0,27.03,19500.0,26.5148,26.5443,26.505,26.5344,19500.0
2013-04-19 11:40:00,27.03,27.06,27.0,27.01,13400.0,26.5344,26.5639,26.505,26.5148,13400.0
2013-04-19 11:50:00,27.0,27.02,26.95,26.95,36400.0,26.505,26.5246,26.4559,26.4559,36400.0
2013-04-19 12:00:00,26.95,26.96,26.9,26.94,19600.0,26.4559,26.4657,26.4068,26.4461,19600.0
2013-04-19 12:10:00,26.93,26.94,26.85,26.86,31800.0,26.4363,26.4461,26.3577,26.3676,31800.0
2013-04-19 12:20:00,26.86,26.89,26.84,26.89,13700.0,26.3676,26.397,26.3479,26.397,13700.0
2013-04-19 12:30:00,26.89,26.96,26.89,26.94,24300.0,26.397,26.4657,26.397,26.4461,24300.0
2013-04-19 12:40:00,26.94,26.98,26.88,26.92,41300.0,26.4461,26.4854,26.3872,26.4265,41300.0
2013-04-19 12:50:00,26.91,26.95,26.88,26.88,46200.0,26.4166,26.4559,26.3872,26.3872,46200.0
2013-04-19 13:00:00,26.89,26.92,26.88,26.92,25100.0,26.397,26.4265,26.3872,26.4265,25100.0
2013-04-19 13:10:00,26.92,26.94,26.88,26.94,12900.0,26.4265,26.4461,26.3872,26.4461,12900.0
2013-04-19 13:20:00,26.94,27.01,26.94,27.0,19100.0,26.4461,26.5148,26.4461,26.505,19100.0
2013-04-19 13:30:00,27.01,27.09,27.0,27.09,36900.0,26.5148,26.5933,26.505,26.5933,36900.0
2013-04-19 13:40:00,27.09,27.14,27.09,27.14,55200.0,26.5933,26.6424,26.5933,26.6424,55200.0
2013-04-19 13:50:00,27.13,27.16,26.85,27.13,55800.0,26.6326,26.6621,26.3577,26.6326,55800.0
2013-04-19 14:00:00,27.13,27.19,27.1,27.15,55900.0,26.6326,26.6915,26.6032,26.6522,55900.0
2013-04-19 14:10:00,27.15,27.19,27.15,27.18,30200.0,26.6522,26.6915,26.6522,26.6817,30200.0
2013-04-19 14:20:00,27.19,27.24,27.17,27.23,41800.0,26.6915,26.7406,26.6719,26.7308,41800.0
2013-04-19 14:30:00,27.23,27.23,27.2,27.2,46700.0,26.7308,26.7308,26.7013,26.7013,46700.0
2013-04-19 14:40:00,27.2,27.21,27.15,27.15,34500.0,26.7013,26.7111,26.6522,26.6522,34500.0
2013-04-19 14:50:00,27.15,27.25,27.15,27.22,49400.0,26.6522,26.7504,26.6522,26.721,49400.0
2013-04-19 15:00:00,27.23,27.3,27.21,27.27,56300.0,26.7308,26.7995,26.7111,26.77,56300.0
2013-04-19 15:10:00,27.26,27.29,27.24,27.27,78300.0,26.7602,26.7897,26.7406,26.77,78300.0
2013-04-19 15:20:00,27.27,27.36,27.27,27.36,65300.0,26.77,26.8584,26.77,26.8584,65300.0
2013-04-19 15:30:00,27.36,27.36,27.24,27.24,51600.0,26.8584,26.8584,26.7406,26.7406,51600.0
2013-04-19 15:40:00,27.24,27.37,27.24,27.33,174500.0,26.7406,26.8682,26.7406,26.8289,174500.0
2013-04-19 15:50:00,27.33,27.34,27.29,27.31,143500.0,26.8289,26.8388,26.7897,26.8093,143500.0
2013-04-22 09:30:00,27.29,27.29,27.06,27.06,61100.0,26.7897,26.7897,26.5639,26.5639,61100.0
2013-04-22 09:40:00,27.06,27.07,26.92,27.01,78400.0,26.5639,26.5737,26.4265,26.5148,78400.0
2013-04-22 09:50:00,27.0,27.02,26.91,27.0,24800.0,26.505,26.5246,26.4166,26.505,24800.0
2013-04-22 10:00:00,26.98,26.98,26.78,26.79,26400.0,26.4854,26.4854,26.289,26.2988,26400.0
2013-04-22 10:10:00,26.79,26.87,26.73,26.85,30300.0,26.2988,26.3774,26.2399,26.3577,30300.0
2013-04-22 10:20:00,26.85,26.89,26.83,26.89,35200.0,26.3577,26.397,26.3381,26.397,35200.0
2013-04-22 10:30:00,26.88,26.95,26.82,26.95,35600.0,26.3872,26.4559,26.3283,26.4559,35600.0
2013-04-22 10:40:00,26.95,27.04,26.93,27.01,18400.0,26.4559,26.5443,26.4363,26.5148,18400.0
2013-04-22 10:50:00,27.01,27.05,26.97,26.98,28900.0,26.5148,26.5541,26.4755,26.4854,28900.0
2013-04-22 11:00:00,26.98,27.01,26.94,26.98,45000.0,26.4854,26.5148,26.4461,26.4854,45000.0
2013-04-22 11:10:00,26.98,27.0,26.84,26.86,58400.0,26.4854,26.505,26.3479,26.3676,58400.0
2013-04-22 11:20:00,26.86,26.86,26.77,26.79,143000.0,26.3676,26.3676,26.2792,26.2988,143000.0
2013-04-22 11:30:00,26.8,26.96,26.8,26.93,96800.0,26.3087,26.4657,26.3087,26.4363,96800.0
2013-04-22 11:40:00,26.95,26.97,26.92,26.92,21400.0,26.4559,26.4755,26.4265,26.4265,21400.0
2013-04-22 11:50:00,26.92,27.01,26.91,27.01,33100.0,26.4265,26.5148,26.4166,26.5148,33100.0
2013-04-22 12:00:00,27.01,27.12,26.95,27.11,44900.0,26.5148,26.6228,26.4559,26.613,44900.0
2013-04-22 12:10:00,27.12,27.16,27.06,27.16,30300.0,26.6228,26.6621,26.5639,26.6621,30300.0
2013-04-22 12:20:00,27.14,27.24,27.14,27.23,53600.0,26.6424,26.7406,26.6424,26.7308,53600.0
2013-04-22 12:30:00,27.23,27.32,27.2,27.32,34300.0,26.7308,26.8191,26.7013,26.8191,34300.0
2013-04-22 12:40:00,27.31,27.34,27.22,27.24,24200.0,26.8093,26.8388,26.721,26.7406,24200.0
2013-04-22 12:50:00,27.24,27.26,27.2,27.21,33100.0,26.7406,26.7602,26.7013,26.7111,33100.0
2013-04-22 13:00:00,27.21,27.22,27.14,27.16,12800.0,26.7111,26.721,26.6424,26.6621,12800.0
2013-04-22 13:10:00,27.16,27.18,27.12,27.12,20800.0,26.6621,26.6817,26.6228,26.6228,20800.0
2013-04-22 13:20:00,27.12,27.17,27.12,27.17,13500.0,26.6228,26.6719,26.6228,26.6719,13500.0
2013-04-22 13:30:00,27.17,27.29,27.17,27.29,21300.0,26.6719,26.7897,26.6719,26.7897,21300.0
2013-04-22 13:40:00,27.29,27.36,27.26,27.33,41200.0,26.7897,26.8584,26.7602,26.8289,41200.0
2013-04-22 13:50:00,27.33,27.33,27.28,27.31,18000.0,26.8289,26.8289,26.7799,26.8093,18000.0
2013-04-22 14:00:00,27.3,27.37,27.3,27.37,32300.0,26.7995,26.8682,26.7995,26.8682,32300.0
2013-04-22 14:10:00,27.37,27.46,27.36,27.45,55300.0,26.8682,26.9566,26.8584,26.9467,55300.0
2013-04-22 14:20:00,27.45,27.52,27.44,27.51,69500.0,26.9467,27.0155,26.9369,27.0056,69500.0
2013-04-22 14:30:00,27.52,27.58,27.51,27.57,81300.0,27.0155,27.0744,27.0056,27.0645,81300.0
2013-04-22 14:40:00,27.57,27.59,27.5,27.5,45800.0,27.0645,27.0842,26.9958,26.9958,45800.0
2013-04-22 14:50:00,27.5,27.5,27.47,27.48,27700.0,26.9958,26.9958,26.9664,26.9762,27700.0
2013-04-22 15:00:00,27.48,27.49,27.42,27.43,70400.0,26.9762,26.986,26.9173,26.9271,70400.0
2013-04-22 15:10:00,27.43,27.45,27.41,27.43,50800.0,26.9271,26.9467,26.9075,26.9271,50800.0
2013-04-22 15:20:00,27.42,27.46,27.4,27.4,61400.0,26.9173,26.9566,26.8977,26.8977,61400.0
2013-04-22 15:30:00,27.41,27.44,27.39,27.41,76300.0,26.9075,26.9369,26.8878,26.9075,76300.0
2013-04-22 15:40:00,27.41,27.46,27.39,27.45,82000.0,26.9075,26.9566,26.8878,26.9467,82000.0
2013-04-22 15:50:00,27.45,27.45,27.41,27.43,93000.0,26.9467,26.9467,26.9075,26.9271,93000.0
2013-04-23 09:30:00,27.56,27.75,27.43,27.72,29400.0,27.0547,27.2412,26.9271,27.2118,29400.0
2013-04-23 09:40:00,27.73,27.79,27.67,27.69,84500.0,27.2216,27.2805,27.1627,27.1823,84500.0
2013-04-23 09:50:00,27.69,27.7,27.52,27.55,31800.0,27.1823,27.1922,27.0155,27.0449,31800.0
2013-04-23 10:00:00,27.55,27.58,27.38,27.38,40200.0,27.0449,27.0744,26.878,26.878,40200.0
2013-04-23 10:10:00,27.37,27.48,27.37,27.43,23300.0,26.8682,26.9762,26.8682,26.9271,23300.0
2013-04-23 10:20:00,27.44,27.49,27.36,27.36,36100.0,26.9369,26.986,26.8584,26.8584,36100.0
2013-04-23 10:30:00,27.35,27.5,27.35,27.48,67300.0,26.8486,26.9958,26.8486,26.9762,67300.0
2013-04-23 10:40:00,27.48,27.51,27.44,27.49,27800.0,26.9762,27.0056,26.9369,26.986,27800.0
2013-04-23 10:50:00,27.47,27.5,27.43,27.49,18600.0,26.9664,26.9958,26.9271,26.986,18600.0
2013-04-23 11:00:00,27.48,27.51,27.47,27.48,28800.0,26.9762,27.0056,26.9664,26.9762,28800.0
2013-04-23 11:10:00,27.48,27.48,27.39,27.39,45800.0,26.9762,26.9762,26.8878,26.8878,45800.0
2013-04-23 11:20:00,27.4,27.45,27.39,27.44,125300.0,26.8977,26.9467,26.8878,26.9369,125300.0
2013-04-23 11:30:00,27.44,27.46,27.44,27.44,17300.0,26.9369,26.9566,26.9369,26.9369,17300.0
2013-04-23 11:40:00,27.45,27.46,27.41,27.41,54600.0,26.9467,26.9566,26.9075,26.9075,54600.0
2013-04-23 11:50:00,27.4,27.45,27.38,27.43,12300.0,26.8977,26.9467,26.878,26.9271,12300.0
2013-04-23 12:00:00,27.43,27.43,27.34,27.35,29000.0,26.9271,26.9271,26.8388,26.8486,29000.0
2013-04-23 12:10:00,27.35,27.36,27.34,27.34,15000.0,26.8486,26.8584,26.8388,26.8388,15000.0
2013-04-23 12:20:00,27.35,27.36,27.34,27.34,76500.0,26.8486,26.8584,26.8388,26.8388,76500.0
2013-04-23 12:30:00,27.35,27.36,27.34,27.35,24600.0,26.8486,26.8584,26.8388,26.8486,24600.0
2013-04-23 12:40:00,27.35,27.35,27.3,27.3,18600.0,26.8486,26.8486,26.7995,26.7995,18600.0
2013-04-23 12:50:00,27.29,27.29,27.23,27.23,16500.0,26.7897,26.7897,26.7308,26.7308,16500.0
2013-04-23 13:00:00,27.24,27.26,27.04,27.04,70900.0,26.7406,26.7602,26.5443,26.5443,70900.0
2013-04-23 13:10:00,27.04,27.35,27.0,27.35,91900.0,26.5443,26.8486,26.505,26.8486,91900.0
2013-04-23 13:20:00,27.34,27.35,27.27,27.29,73100.0,26.8388,26.8486,26.77,26.7897,73100.0
2013-04-23 13:30:00,27.3,27.3,27.25,27.25,25000.0,26.7995,26.7995,26.7504,26.7504,25000.0
2013-04-23 13:40:00,27.26,27.29,27.23,27.27,49000.0,26.7602,26.7897,26.7308,26.77,49000.0
2013-04-23 13:50:00,27.27,27.33,27.27,27.3,118800.0,26.77,26.8289,26.77,26.7995,118800.0
2013-04-23 14:00:00,27.3,27.35,27.29,27.35,19000.0,26.7995,26.8486,26.7897,26.8486,19000.0
2013-04-23 14:10:00,27.35,27.35,27.33,27.35,19300.0,26.8486,26.8486,26.8289,26.8486,19300.0
2013-04-23 14:20:00,27.35,27.39,27.34,27.35,38200.0,26.8486,26.8878,26.8388,26.8486,38200.0
2013-04-23 14:30:00,27.34,27.36,27.31,27.35,16500.0,26.8388,26.8584,26.8093,26.8486,16500.0
2013-04-23 14:40:00,27.36,27.39,27.35,27.39,23400.0,26.8584,26.8878,26.8486,26.8878,23400.0
2013-04-23 14:50:00,27.39,27.42,27.39,27.41,16300.0,26.8878,26.9173,26.8878,26.9075,16300.0
2013-04-23 15:00:00,27.41,27.48,27.41,27.46,34800.0,26.9075,26.9762,26.9075,26.9566,34800.0
2013-04-23 15:10:00,27.47,27.51,27.46,27.5,44600.0,26.9664,27.0056,26.9566,26.9958,44600.0
2013-04-23 15:20:00,27.49,27.53,27.49,27.53,34700.0,26.986,27.0253,26.986,27.0253,34700.0
2013-04-23 15:30:00,27.52,27.55,27.52,27.55,43100.0,27.0155,27.0449,27.0155,27.0449,43100.0
2013-04-23 15:40:00,27.55,27.55,27.5,27.55,55600.0,27.0449,27.0449,26.9958,27.0449,55600.0
2013-04-23 15:50:00,27.54,27.57,27.5,27.56,72200.0,27.0351,27.0645,26.9958,27.0547,72200.0
2013-04-24 09:30:00,27.63,27.8,27.53,27.75,29800.0,27.1234,27.2903,27.0253,27.2412,29800.0
2013-04-24 09:40:00,27.75,27.8,27.61,27.61,37600.0,27.2412,27.2903,27.1038,27.1038,37600.0
2013-04-24 09:50:00,27.61,27.65,27.56,27.56,32700.0,27.1038,27.1431,27.0547,27.0547,32700.0
2013-04-24 10:00:00,27.58,27.59,27.47,27.47,42400.0,27.0744,27.0842,26.9664,26.9664,42400.0
2013-04-24 10:10:00,27.49,27.54,27.47,27.49,32900.0,26.986,27.0351,26.9664,26.986,32900.0
2013-04-24 10:20:00,27.48,27.48,27.38,27.39,32200.0,26.9762,26.9762,26.878,26.8878,32200.0
2013-04-24 10:30:00,27.39,27.43,27.36,27.38,53500.0,26.8878,26.9271,26.8584,26.878,53500.0
2013-04-24 10:40:00,27.39,27.47,27.35,27.47,32400.0,26.8878,26.9664,26.8486,26.9664,32400.0
2013-04-24 10:50:00,27.46,27.46,27.37,27.42,27400.0,26.9566,26.9566,26.8682,26.9173,27400.0
2013-04-24 11:00:00,27.42,27.43,27.34,27.35,15300.0,26.9173,26.9271,26.8388,26.8486,15300.0
2013-04-24 11:10:00,27.34,27.35,27.3,27.31,32800.0,26.8388,26.8486,26.7995,26.8093,32800.0
2013-04-24 11:20:00,27.31,27.42,27.3,27.41,52000.0,26.8093,26.9173,26.7995,26.9075,52000.0
2013-04-24 11:30:00,27.41,27.43,27.32,27.32,41400.0,26.9075,26.9271,26.8191,26.8191,41400.0
2013-04-24 11:40:00,27.32,27.4,27.3,27.36,26700.0,26.8191,26.8977,26.7995,26.8584,26700.0
2013-04-24 11:50:00,27.35,27.37,27.33,27.37,30600.0,26.8486,26.8682,26.8289,26.8682,30600.0
2013-04-24 12:00:00,27.37,27.37,27.3,27.31,30600.0,26.8682,26.8682,26.7995,26.8093,30600.0
2013-04-24 12:10:00,27.32,27.32,27.27,27.28,24000.0,26.8191,26.8191,26.77,26.7799,24000.0
2013-04-24 12:20:00,27.28,27.29,27.25,27.27,32600.0,26.7799,26.7897,26.7504,26.77,32600.0
2013-04-24 12:30:00,27.27,27.3,27.25,27.27,27600.0,26.77,26.7995,26.7504,26.77,27600.0
2013-04-24 12:40:00,27.27,27.27,27.24,27.25,30000.0,26.77,26.77,26.7406,26.7504,30000.0
2013-04-24 12:50:00,27.25,27.26,27.23,27.23,19000.0,26.7504,26.7602,26.7308,26.7308,19000.0
2013-04-24 13:00:00,27.22,27.24,27.21,27.22,22500.0,26.721,26.7406,26.7111,26.721,22500.0
2013-04-24 13:10:00,27.22,27.29,27.21,27.28,28300.0,26.721,26.7897,26.7111,26.7799,28300.0
2013-04-24 13:20:00,27.29,27.29,27.26,27.28,32600.0,26.7897,26.7897,26.7602,26.7799,32600.0
2013-04-24 13:30:00,27.28,27.32,27.23,27.32,54000.0,26.7799,26.8191,26.7308,26.8191,54000.0
2013-04-24 13:40:00,27.32,27.32,27.23,27.26,55500.0,26.8191,26.8191,26.7308,26.7602,55500.0
2013-04-24 13:50:00,27.26,27.32,27.24,27.32,57400.0,26.7602,26.8191,26.7406,26.8191,57400.0
2013-04-24 14:00:00,27.32,27.41,27.31,27.34,37900.0,26.8191,26.9075,26.8093,26.8388,37900.0
2013-04-24 14:10:00,27.33,27.38,27.3,27.37,37500.0,26.8289,26.878,26.7995,26.8682,37500.0
2013-04-24 14:20:00,27.37,27.37,27.34,27.35,36400.0,26.8682,26.8682,26.8388,26.8486,36400.0
2013-04-24 14:30:00,27.34,27.34,27.26,27.28,43500.0,26.8388,26.8388,26.7602,26.7799,43500.0
2013-04-24 14:40:00,27.29,27.35,27.29,27.34,39200.0,26.7897,26.8486,26.7897,26.8388,39200.0
2013-04-24 14:50:00,27.34,27.36,27.31,27.35,32000.0,26.8388,26.8584,26.8093,26.8486,32000.0
2013-04-24 15:00:00,27.34,27.35,27.33,27.34,21300.0,26.8388,26.8486,26.8289,26.8388,21300.0
2013-04-24 15:10:00,27.35,27.35,27.31,27.32,37300.0,26.8486,26.8486,26.8093,26.8191,37300.0
2013-04-24 15:20:00,27.31,27.36,27.31,27.36,73200.0,26.8093,26.8584,26.8093,26.8584,73200.0
2013-04-24 15:30:00,27.35,27.37,27.35,27.37,52300.0,26.8486,26.8682,26.8486,26.8682,52300.0
2013-04-24 15:40:00,27.37,27.4,27.34,27.34,71400.0,26.8682,26.8977,26.8388,26.8388,71400.0
2013-04-24 15:50:00,27.35,27.38,27.34,27.37,110600.0,26.8486,26.878,26.8388,26.8682,110600.0
2013-04-25 09:30:00,27.52,27.67,27.5,27.61,52500.0,27.0155,27.1627,26.9958,27.1038,52500.0
2013-04-25 09:40:00,27.64,27.68,27.5,27.51,24200.0,27.1333,27.1725,26.9958,27.0056,24200.0
2013-04-25 09:50:00,27.51,27.69,27.51,27.67,19500.0,27.0056,27.1823,27.0056,27.1627,19500.0
2013-04-25 10:00:00,27.68,27.82,27.68,27.71,52100.0,27.1725,27.31,27.1725,27.202,52100.0
2013-04-25 10:10:00,27.72,27.73,27.57,27.63,61700.0,27.2118,27.2216,27.0645,27.1234,61700.0
2013-04-25 10:20:00,27.64,27.76,27.63,27.76,41300.0,27.1333,27.2511,27.1234,27.2511,41300.0
2013-04-25 10:30:00,27.76,27.77,27.74,27.76,23900.0,27.2511,27.2609,27.2314,27.2511,23900.0
2013-04-25 10:40:00,27.76,27.8,27.75,27.79,48700.0,27.2511,27.2903,27.2412,27.2805,48700.0
2013-04-25 10:50:00,27.79,27.87,27.78,27.86,24200.0,27.2805,27.359,27.2707,27.3492,24200.0
2013-04-25 11:00:00,27.87,27.89,27.85,27.86,29100.0,27.359,27.3787,27.3394,27.3492,29100.0
2013-04-25 11:10:00,27.87,27.9,27.86,27.87,20500.0,27.359,27.3885,27.3492,27.359,20500.0
2013-04-25 11:20:00,27.87,27.89,27.83,27.83,19100.0,27.359,27.3787,27.3198,27.3198,19100.0
2013-04-25 11:30:00,27.84,27.9,27.83,27.86,26200.0,27.3296,27.3885,27.3198,27.3492,26200.0
2013-04-25 11:40:00,27.86,27.88,27.82,27.83,14600.0,27.3492,27.3689,27.31,27.3198,14600.0
2013-04-25 11:50:00,27.82,27.84,27.79,27.8,27700.0,27.31,27.3296,27.2805,27.2903,27700.0
2013-04-25 12:00:00,27.82,27.9,27.82,27.89,23300.0,27.31,27.3885,27.31,27.3787,23300.0
2013-04-25 12:10:00,27.9,27.92,27.88,27.88,18200.0,27.3885,27.4081,27.3689,27.3689,18200.0
2013-04-25 12:20:00,27.89,27.9,27.85,27.87,12800.0,27.3787,27.3885,27.3394,27.359,12800.0
2013-04-25 12:30:00,27.86,27.9,27.84,27.84,28100.0,27.3492,27.3885,27.3296,27.3296,28100.0
2013-04-25 12:40:00,27.84,27.85,27.82,27.85,24500.0,27.3296,27.3394,27.31,27.3394,24500.0
2013-04-25 12:50:00,27.85,27.9,27.84,27.88,38500.0,27.3394,27.3885,27.3296,27.3689,38500.0
2013-04-25 13:00:00,27.89,27.89,27.86,27.86,22200.0,27.3787,27.3787,27.3492,27.3492,22200.0
2013-04-25 13:10:00,27.87,27.92,27.85,27.91,49100.0,27.359,27.4081,27.3394,27.3983,49100.0
2013-04-25 13:20:00,27.9,27.92,27.9,27.91,26300.0,27.3885,27.4081,27.3885,27.3983,26300.0
2013-04-25 13:30:00,27.91,27.93,27.9,27.92,13800.0,27.3983,27.4179,27.3885,27.4081,13800.0
2013-04-25 13:40:00,27.93,27.98,27.92,27.96,30700.0,27.4179,27.467,27.4081,27.4474,30700.0
2013-04-25 13:50:00,27.96,28.01,27.95,28.0,39800.0,27.4474,27.4965,27.4376,27.4867,39800.0
2013-04-25 14:00:00,27.99,27.99,27.96,27.96,19800.0,27.4768,27.4768,27.4474,27.4474,19800.0
2013-04-25 14:10:00,27.96,27.96,27.94,27.96,14900.0,27.4474,27.4474,27.4278,27.4474,14900.0
2013-04-25 14:20:00,27.96,27.96,27.94,27.94,28100.0,27.4474,27.4474,27.4278,27.4278,28100.0
2013-04-25 14:30:00,27.94,27.96,27.93,27.96,21300.0,27.4278,27.4474,27.4179,27.4474,21300.0
2013-04-25 14:40:00,27.97,27.98,27.9,27.9,31300.0,27.4572,27.467,27.3885,27.3885,31300.0
2013-04-25 14:50:00,27.9,27.9,27.82,27.82,30000.0,27.3885,27.3885,27.31,27.31,30000.0
2013-04-25 15:00:00,27.83,27.84,27.8,27.83,38800.0,27.3198,27.3296,27.2903,27.3198,38800.0
2013-04-25 15:10:00,27.83,27.85,27.78,27.8,32300.0,27.3198,27.3394,27.2707,27.2903,32300.0
2013-04-25 15:20:00,27.81,27.82,27.78,27.81,35400.0,27.3001,27.31,27.2707,27.3001,35400.0
2013-04-25 15:30:00,27.81,27.84,27.8,27.84,36300.0,27.3001,27.3296,27.2903,27.3296,36300.0
2013-04-25 15:40:00,27.84,27.84,27.8,27.8,48500.0,27.3296,27.3296,27.2903,27.2903,48500.0
2013-04-25 15:50:00,27.81,27.82,27.74,27.79,202200.0,27.3001,27.31,27.2314,27.2805,202200.0
2013-04-26 09:30:00,27.77,27.79,27.71,27.75,24300.0,27.2609,27.2805,27.202,27.2412,24300.0
2013-04-26 09:40:00,27.76,27.78,27.71,27.77,34100.0,27.2511,27.2707,27.202,27.2609,34100.0
2013-04-26 09:50:00,27.75,27.81,27.72,27.81,44100.0,27.2412,27.3001,27.2118,27.3001,44100.0
2013-04-26 10:00:00,27.81,27.93,27.81,27.89,35500.0,27.3001,27.4179,27.3001,27.3787,35500.0
2013-04-26 10:10:00,27.88,27.92,27.83,27.85,54200.0,27.3689,27.4081,27.3198,27.3394,54200.0
2013-04-26 10:20:00,27.85,27.89,27.81,27.89,20700.0,27.3394,27.3787,27.3001,27.3787,20700.0
2013-04-26 10:30:00,27.88,27.88,27.82,27.84,28300.0,27.3689,27.3689,27.31,27.3296,28300.0
2013-04-26 10:40:00,27.84,27.85,27.77,27.82,50700.0,27.3296,27.3394,27.2609,27.31,50700.0
2013-04-26 10:50:00,27.83,27.83,27.76,27.77,39700.0,27.3198,27.3198,27.2511,27.2609,39700.0
2013-04-26 11:00:00,27.77,27.8,27.77,27.78,27500.0,27.2609,27.2903,27.2609,27.2707,27500.0
2013-04-26 11:10:00,27.77,27.77,27.75,27.75,12600.0,27.2609,27.2609,27.2412,27.2412,12600.0
2013-04-26 11:20:00,27.75,27.77,27.73,27.74,13700.0,27.2412,27.2609,27.2216,27.2314,13700.0
2013-04-26 11:30:00,27.74,27.77,27.7,27.71,7300.0,27.2314,27.2609,27.1922,27.202,7300.0
2013-04-26 11:40:00,27.72,27.72,27.63,27.64,9700.0,27.2118,27.2118,27.1234,27.1333,9700.0
2013-04-26 11:50:00,27.65,27.68,27.64,27.67,18400.0,27.1431,27.1725,27.1333,27.1627,18400.0
2013-04-26 12:00:00,27.68,27.68,27.59,27.65,14100.0,27.1725,27.1725,27.0842,27.1431,14100.0
2013-04-26 12:10:00,27.64,27.67,27.63,27.65,9400.0,27.1333,27.1627,27.1234,27.1431,9400.0
2013-04-26 12:20:00,27.66,27.66,27.6,27.62,6000.0,27.1529,27.1529,27.094,27.1136,6000.0
2013-04-26 12:30:00,27.61,27.64,27.61,27.61,7900.0,27.1038,27.1333,27.1038,27.1038,7900.0
2013-04-26 12:40:00,27.61,27.64,27.6,27.62,7500.0,27.1038,27.1333,27.094,27.1136,7500.0
2013-04-26 12:50:00,27.63,27.66,27.61,27.66,12500.0,27.1234,27.1529,27.1038,27.1529,12500.0
2013-04-26 13:00:00,27.65,27.68,27.64,27.67,17900.0,27.1431,27.1725,27.1333,27.1627,17900.0
2013-04-26 13:10:00,27.68,27.69,27.66,27.69,7700.0,27.1725,27.1823,27.1529,27.1823,7700.0
2013-04-26 13:20:00,27.69,27.74,27.69,27.72,9700.0,27.1823,27.2314,27.1823,27.2118,9700.0
2013-04-26 13:30:00,27.72,27.73,27.69,27.7,5400.0,27.2118,27.2216,27.1823,27.1922,5400.0
2013-04-26 13:40:00,27.69,27.76,27.68,27.72,16900.0,27.1823,27.2511,27.1725,27.2118,16900.0
2013-04-26 13:50:00,27.72,27.72,27.66,27.66,14500.0,27.2118,27.2118,27.1529,27.1529,14500.0
2013-04-26 14:00:00,27.67,27.71,27.66,27.66,13900.0,27.1627,27.202,27.1529,27.1529,13900.0
2013-04-26 14:10:00,27.66,27.66,27.61,27.61,14700.0,27.1529,27.1529,27.1038,27.1038,14700.0
2013-04-26 14:20:00,27.61,27.63,27.59,27.59,20600.0,27.1038,27.1234,27.0842,27.0842,20600.0
2013-04-26 14:30:00,27.6,27.62,27.57,27.61,24600.0,27.094,27.1136,27.0645,27.1038,24600.0
2013-04-26 14:40:00,27.61,27.63,27.59,27.62,14000.0,27.1038,27.1234,27.0842,27.1136,14000.0
2013-04-26 14:50:00,27.63,27.66,27.61,27.64,16400.0,27.1234,27.1529,27.1038,27.1333,16400.0
2013-04-26 15:00:00,27.65,27.69,27.65,27.69,29500.0,27.1431,27.1823,27.1431,27.1823,29500.0
2013-04-26 15:10:00,27.68,27.7,27.67,27.68,24000.0,27.1725,27.1922,27.1627,27.1725,24000.0
2013-04-26 15:20:00,27.68,27.69,27.66,27.67,38400.0,27.1725,27.1823,27.1529,27.1627,38400.0
2013-04-26 15:30:00,27.67,27.67,27.62,27.62,28300.0,27.1627,27.1627,27.1136,27.1136,28300.0
2013-04-26 15:40:00,27.62,27.62,27.58,27.6,40900.0,27.1136,27.1136,27.0744,27.094,40900.0
2013-04-26 15:50:00,27.6,27.6,27.55,27.56,77300.0,27.094,27.094,27.0449,27.0547,77300.0
2013-04-29 09:30:00,27.66,27.71,27.6,27.69,18500.0,27.1529,27.202,27.094,27.1823,18500.0
2013-04-29 09:40:00,27.69,27.72,27.59,27.61,10600.0,27.1823,27.2118,27.0842,27.1038,10600.0
2013-04-29 09:50:00,27.61,27.64,27.57,27.58,11400.0,27.1038,27.1333,27.0645,27.0744,11400.0
2013-04-29 10:00:00,27.59,27.72,27.59,27.65,48100.0,27.0842,27.2118,27.0842,27.1431,48100.0
2013-04-29 10:10:00,27.64,27.7,27.58,27.69,22800.0,27.1333,27.1922,27.0744,27.1823,22800.0
2013-04-29 10:20:00,27.7,27.76,27.7,27.74,12300.0,27.1922,27.2511,27.1922,27.2314,12300.0
2013-04-29 10:30:00,27.73,27.73,27.64,27.64,6800.0,27.2216,27.2216,27.1333,27.1333,6800.0
2013-04-29 10:40:00,27.66,27.7,27.64,27.69,6300.0,27.1529,27.1922,27.1333,27.1823,6300.0
2013-04-29 10:50:00,27.71,27.74,27.71,27.72,6100.0,27.202,27.2314,27.202,27.2118,6100.0
2013-04-29 11:00:00,27.72,27.73,27.69,27.7,17100.0,27.2118,27.2216,27.1823,27.1922,17100.0
2013-04-29 11:10:00,27.69,27.72,27.67,27.67,7800.0,27.1823,27.2118,27.1627,27.1627,7800.0
2013-04-29 11:20:00,27.68,27.7,27.67,27.68,10600.0,27.1725,27.1922,27.1627,27.1725,10600.0
2013-04-29 11:30:00,27.68,27.71,27.66,27.67,28100.0,27.1725,27.202,27.1529,27.1627,28100.0
2013-04-29 11:40:00,27.66,27.67,27.62,27.62,19300.0,27.1529,27.1627,27.1136,27.1136,19300.0
2013-04-29 11:50:00,27.62,27.67,27.62,27.67,10200.0,27.1136,27.1627,27.1136,27.1627,10200.0
2013-04-29 12:00:00,27.68,27.77,27.68,27.77,11900.0,27.1725,27.2609,27.1725,27.2609,11900.0
2013-04-29 12:10:00,27.77,27.79,27.76,27.77,4600.0,27.2609,27.2805,27.2511,27.2609,4600.0
2013-04-29 12:20:00,27.77,27.77,27.74,27.74,9900.0,27.2609,27.2609,27.2314,27.2314,9900.0
2013-04-29 12:30:00,27.74,27.75,27.73,27.75,7800.0,27.2314,27.2412,27.2216,27.2412,7800.0
2013-04-29 12:40:00,27.75,27.75,27.69,27.69,9000.0,27.2412,27.2412,27.1823,27.1823,9000.0
2013-04-29 12:50:00,27.7,27.7,27.67,27.67,5600.0,27.1922,27.1922,27.1627,27.1627,5600.0
2013-04-29 13:00:00,27.67,27.68,27.65,27.66,5000.0,27.1627,27.1725,27.1431,27.1529,5000.0
2013-04-29 13:10:00,27.66,27.66,27.62,27.63,23900.0,27.1529,27.1529,27.1136,27.1234,23900.0
2013-04-29 13:20:00,27.62,27.63,27.57,27.58,18200.0,27.1136,27.1234,27.0645,27.0744,18200.0
2013-04-29 13:30:00,27.58,27.61,27.58,27.6,18100.0,27.0744,27.1038,27.0744,27.094,18100.0
2013-04-29 13:40:00,27.59,27.65,27.59,27.64,9000.0,27.0842,27.1431,27.0842,27.1333,9000.0
2013-04-29 13:50:00,27.65,27.66,27.63,27.64,10700.0,27.1431,27.1529,27.1234,27.1333,10700.0
2013-04-29 14:00:00,27.65,27.68,27.64,27.68,12000.0,27.1431,27.1725,27.1333,27.1725,12000.0
2013-04-29 14:10:00,27.67,27.68,27.63,27.64,13100.0,27.1627,27.1725,27.1234,27.1333,13100.0
2013-04-29 14:20:00,27.64,27.65,27.64,27.64,7000.0,27.1333,27.1431,27.1333,27.1333,7000.0
2013-04-29 14:30:00,27.64,27.67,27.6,27.61,25300.0,27.1333,27.1627,27.094,27.1038,25300.0
2013-04-29 14:40:00,27.6,27.64,27.6,27.61,15300.0,27.094,27.1333,27.094,27.1038,15300.0
2013-04-29 14:50:00,27.62,27.65,27.61,27.65,16500.0,27.1136,27.1431,27.1038,27.1431,16500.0
2013-04-29 15:00:00,27.65,27.65,27.61,27.62,23800.0,27.1431,27.1431,27.1038,27.1136,23800.0
2013-04-29 15:10:00,27.62,27.66,27.62,27.64,27900.0,27.1136,27.1529,27.1136,27.1333,27900.0
2013-04-29 15:20:00,27.64,27.66,27.61,27.62,35900.0,27.1333,27.1529,27.1038,27.1136,35900.0
2013-04-29 15:30:00,27.63,27.65,27.62,27.65,20100.0,27.1234,27.1431,27.1136,27.1431,20100.0
2013-04-29 15:40:00,27.64,27.64,27.58,27.58,32900.0,27.1333,27.1333,27.0744,27.0744,32900.0
2013-04-29 15:50:00,27.58,27.59,27.54,27.57,74800.0,27.0744,27.0842,27.0351,27.0645,74800.0
2013-04-30 09:30:00,27.5,27.57,27.5,27.53,22500.0,26.9958,27.0645,26.9958,27.0253,22500.0
2013-04-30 09:40:00,27.59,27.59,27.35,27.35,27200.0,27.0842,27.0842,26.8486,26.8486,27200.0
2013-04-30 09:50:00,27.35,27.35,27.18,27.21,60300.0,26.8486,26.8486,26.6817,26.7111,60300.0
2013-04-30 10:00:00,27.22,27.25,27.12,27.13,38900.0,26.721,26.7504,26.6228,26.6326,38900.0
2013-04-30 10:10:00,27.12,27.18,27.12,27.15,47400.0,26.6228,26.6817,26.6228,26.6522,47400.0
2013-04-30 10:20:00,27.15,27.16,27.07,27.09,35400.0,26.6522,26.6621,26.5737,26.5933,35400.0
2013-04-30 10:30:00,27.09,27.21,27.09,27.19,26800.0,26.5933,26.7111,26.5933,26.6915,26800.0
2013-04-30 10:40:00,27.21,27.33,27.19,27.33,23100.0,26.7111,26.8289,26.6915,26.8289,23100.0
2013-04-30 10:50:00,27.33,27.36,27.3,27.32,16300.0,26.8289,26.8584,26.7995,26.8191,16300.0
2013-04-30 11:00:00,27.33,27.35,27.25,27.26,34600.0,26.8289,26.8486,26.7504,26.7602,34600.0
2013-04-30 11:10:00,27.26,27.28,27.23,27.27,18300.0,26.7602,26.7799,26.7308,26.77,18300.0
2013-04-30 11:20:00,27.26,27.26,27.19,27.19,25800.0,26.7602,26.7602,26.6915,26.6915,25800.0
2013-04-30 11:30:00,27.19,27.34,27.19,27.34,20600.0,26.6915,26.8388,26.6915,26.8388,20600.0
2013-04-30 11:40:00,27.34,27.39,27.34,27.38,12900.0,26.8388,26.8878,26.8388,26.878,12900.0
2013-04-30 11:50:00,27.38,27.44,27.38,27.42,19100.0,26.878,26.9369,26.878,26.9173,19100.0
2013-04-30 12:00:00,27.41,27.44,27.4,27.41,18600.0,26.9075,26.9369,26.8977,26.9075,18600.0
2013-04-30 12:10:00,27.41,27.41,27.37,27.4,17100.0,26.9075,26.9075,26.8682,26.8977,17100.0
2013-04-30 12:20:00,27.4,27.41,27.37,27.37,16100.0,26.8977,26.9075,26.8682,26.8682,16100.0
2013-04-30 12:30:00,27.38,27.4,27.37,27.39,8900.0,26.878,26.8977,26.8682,26.8878,8900.0
2013-04-30 12:40:00,27.4,27.45,27.39,27.45,25200.0,26.8977,26.9467,26.8878,26.9467,25200.0
2013-04-30 12:50:00,27.44,27.45,27.42,27.44,35500.0,26.9369,26.9467,26.9173,26.9369,35500.0
2013-04-30 13:00:00,27.44,27.45,27.43,27.45,13800.0,26.9369,26.9467,26.9271,26.9467,13800.0
2013-04-30 13:10:00,27.45,27.51,27.42,27.51,22400.0,26.9467,27.0056,26.9173,27.0056,22400.0
2013-04-30 13:20:00,27.5,27.54,27.48,27.53,29700.0,26.9958,27.0351,26.9762,27.0253,29700.0
2013-04-30 13:30:00,27.52,27.52,27.48,27.5,29300.0,27.0155,27.0155,26.9762,26.9958,29300.0
2013-04-30 13:40:00,27.5,27.52,27.49,27.5,19200.0,26.9958,27.0155,26.986,26.9958,19200.0
2013-04-30 13:50:00,27.5,27.51,27.46,27.46,19000.0,26.9958,27.0056,26.9566,26.9566,19000.0
2013-04-30 14:00:00,27.46,27.47,27.42,27.43,21500.0,26.9566,26.9664,26.9173,26.9271,21500.0
2013-04-30 14:10:00,27.43,27.48,27.42,27.47,14600.0,26.9271,26.9762,26.9173,26.9664,14600.0
2013-04-30 14:20:00,27.47,27.52,27.46,27.51,17900.0,26.9664,27.0155,26.9566,27.0056,17900.0
2013-04-30 14:30:00,27.5,27.51,27.44,27.48,21800.0,26.9958,27.0056,26.9369,26.9762,21800.0
2013-04-30 14:40:00,27.48,27.51,27.44,27.44,22500.0,26.9762,27.0056,26.9369,26.9369,22500.0
2013-04-30 14:50:00,27.44,27.45,27.38,27.4,34200.0,26.9369,26.9467,26.878,26.8977,34200.0
2013-04-30 15:00:00,27.4,27.4,27.36,27.37,28800.0,26.8977,26.8977,26.8584,26.8682,28800.0
2013-04-30 15:10:00,27.38,27.38,27.35,27.36,42700.0,26.878,26.878,26.8486,26.8584,42700.0
2013-04-30 15:20:00,27.36,27.4,27.36,27.39,47800.0,26.8584,26.8977,26.8584,26.8878,47800.0
2013-04-30 15:30:00,27.39,27.4,27.39,27.4,33300.0,26.8878,26.8977,26.8878,26.8977,33300.0
2013-04-30 15:40:00,27.4,27.47,27.39,27.46,62800.0,26.8977,26.9664,26.8878,26.9566,62800.0
2013-04-30 15:50:00,27.46,27.51,27.46,27.48,199200.0,26.9566,27.0056,26.9566,26.9762,199200.0
2013-05-01 09:30:00,27.37,27.54,27.35,27.51,45300.0,26.8682,27.0351,26.8486,27.0056,45300.0
2013-05-01 09:40:00,27.51,27.55,27.33,27.36,43900.0,27.0056,27.0449,26.8289,26.8584,43900.0
2013-05-01 09:50:00,27.36,27.36,27.27,27.33,20700.0,26.8584,26.8584,26.77,26.8289,20700.0
2013-05-01 10:00:00,27.33,27.41,27.32,27.34,32600.0,26.8289,26.9075,26.8191,26.8388,32600.0
2013-05-01 10:10:00,27.35,27.42,27.35,27.42,23000.0,26.8486,26.9173,26.8486,26.9173,23000.0
2013-05-01 10:20:00,27.41,27.43,27.38,27.41,62200.0,26.9075,26.9271,26.878,26.9075,62200.0
2013-05-01 10:30:00,27.4,27.6,27.4,27.59,135900.0,26.8977,27.094,26.8977,27.0842,135900.0
2013-05-01 10:40:00,27.59,27.62,27.52,27.55,54600.0,27.0842,27.1136,27.0155,27.0449,54600.0
2013-05-01 10:50:00,27.55,27.6,27.52,27.59,138600.0,27.0449,27.094,27.0155,27.0842,138600.0
2013-05-01 11:00:00,27.6,27.61,27.52,27.58,86600.0,27.094,27.1038,27.0155,27.0744,86600.0
2013-05-01 11:10:00,27.58,27.6,27.52,27.54,47300.0,27.0744,27.094,27.0155,27.0351,47300.0
2013-05-01 11:20:00,27.54,27.54,27.35,27.35,39700.0,27.0351,27.0351,26.8486,26.8486,39700.0
2013-05-01 11:30:00,27.35,27.37,27.28,27.28,22500.0,26.8486,26.8682,26.7799,26.7799,22500.0
2013-05-01 11:40:00,27.28,27.29,27.21,27.24,39800.0,26.7799,26.7897,26.7111,26.7406,39800.0
2013-05-01 11:50:00,27.23,27.31,27.2,27.31,53100.0,26.7308,26.8093,26.7013,26.8093,53100.0
2013-05-01 12:00:00,27.32,27.39,27.32,27.37,22600.0,26.8191,26.8878,26.8191,26.8682,22600.0
2013-05-01 12:10:00,27.37,27.39,27.34,27.38,34800.0,26.8682,26.8878,26.8388,26.878,34800.0
2013-05-01 12:20:00,27.37,27.38,27.31,27.32,41200.0,26.8682,26.878,26.8093,26.8191,41200.0
2013-05-01 12:30:00,27.31,27.33,27.27,27.28,42400.0,26.8093,26.8289,26.77,26.7799,42400.0
2013-05-01 12:40:00,27.28,27.29,27.18,27.18,34200.0,26.7799,26.7897,26.6817,26.6817,34200.0
2013-05-01 12:50:00,27.19,27.19,27.1,27.11,33700.0,26.6915,26.6915,26.6032,26.613,33700.0
2013-05-01 13:00:00,27.1,27.12,27.07,27.07,48700.0,26.6032,26.6228,26.5737,26.5737,48700.0
2013-05-01 13:10:00,27.07,27.09,27.04,27.06,31700.0,26.5737,26.5933,26.5443,26.5639,31700.0
2013-05-01 13:20:00,27.06,27.07,27.04,27.05,68900.0,26.5639,26.5737,26.5443,26.5541,68900.0
2013-05-01 13:30:00,27.07,27.08,27.05,27.05,31300.0,26.5737,26.5835,26.5541,26.5541,31300.0
2013-05-01 13:40:00,27.05,27.05,26.99,27.02,70000.0,26.5541,26.5541,26.4952,26.5246,70000.0
2013-05-01 13:50:00,27.01,27.03,26.98,27.02,36800.0,26.5148,26.5344,26.4854,26.5246,36800.0
2013-05-01 14:00:00,27.02,27.03,26.99,27.02,49900.0,26.5246,26.5344,26.4952,26.5246,49900.0
2013-05-01 14:10:00,27.02,27.02,26.95,26.99,61400.0,26.5246,26.5246,26.4559,26.4952,61400.0
2013-05-01 14:20:00,26.99,27.03,26.97,26.97,76200.0,26.4952,26.5344,26.4755,26.4755,76200.0
2013-05-01 14:30:00,26.98,27.05,26.93,26.93,88600.0,26.4854,26.5541,26.4363,26.4363,88600.0
2013-05-01 14:40:00,26.93,27.01,26.92,27.0,88200.0,26.4363,26.5148,26.4265,26.505,88200.0
2013-05-01 14:50:00,26.99,27.01,26.98,27.0,45600.0,26.4952,26.5148,26.4854,26.505,45600.0
2013-05-01 15:00:00,27.0,27.05,26.99,27.03,65600.0,26.505,26.5541,26.4952,26.5344,65600.0
2013-05-01 15:10:00,27.03,27.1,27.0,27.1,56900.0,26.5344,26.6032,26.505,26.6032,56900.0
2013-05-01 15:20:00,27.09,27.11,27.05,27.06,73400.0,26.5933,26.613,26.5541,26.5639,73400.0
2013-05-01 15:30:00,27.06,27.08,26.98,27.04,130100.0,26.5639,26.5835,26.4854,26.5443,130100.0
2013-05-01 15:40:00,27.05,27.09,27.04,27.08,191800.0,26.5541,26.5933,26.5443,26.5835,191800.0
2013-05-01 15:50:00,27.07,27.08,26.99,27.02,150000.0,26.5737,26.5835,26.4952,26.5246,150000.0
2013-05-02 09:30:00,28.54,28.83,27.89,28.77,174800.0,28.0168,28.3014,27.3787,28.2425,174800.0
2013-05-02 09:40:00,28.77,29.12,28.49,28.73,138000.0,28.2425,28.5861,27.9677,28.2033,138000.0
2013-05-02 09:50:00,28.72,29.24,28.72,29.01,267600.0,28.1935,28.7039,28.1935,28.4781,267600.0
2013-05-02 10:00:00,29.02,29.31,28.96,29.29,219700.0,28.488,28.7726,28.4291,28.753,219700.0
2013-05-02 10:10:00,29.29,29.33,29.02,29.04,159300.0,28.753,28.7923,28.488,28.5076,159300.0
2013-05-02 10:20:00,29.04,29.11,29.0,29.11,128100.0,28.5076,28.5763,28.4683,28.5763,128100.0
2013-05-02 10:30:00,29.1,29.14,29.02,29.04,69700.0,28.5665,28.6058,28.488,28.5076,69700.0
2013-05-02 10:40:00,29.04,29.09,29.02,29.03,61000.0,28.5076,28.5567,28.488,28.4978,61000.0
2013-05-02 10:50:00,29.04,29.04,28.92,28.99,69300.0,28.5076,28.5076,28.3898,28.4585,69300.0
2013-05-02 11:00:00,29.0,29.12,29.0,29.1,38200.0,28.4683,28.5861,28.4683,28.5665,38200.0
2013-05-02 11:10:00,29.1,29.11,29.06,29.07,32700.0,28.5665,28.5763,28.5272,28.537,32700.0
2013-05-02 11:20:00,29.08,29.1,29.07,29.07,20100.0,28.5469,28.5665,28.537,28.537,20100.0
2013-05-02 11:30:00,29.08,29.09,29.06,29.08,25600.0,28.5469,28.5567,28.5272,28.5469,25600.0
2013-05-02 11:40:00,29.08,29.09,29.07,29.07,41600.0,28.5469,28.5567,28.537,28.537,41600.0
2013-05-02 11:50:00,29.08,29.12,29.07,29.11,30600.0,28.5469,28.5861,28.537,28.5763,30600.0
2013-05-02 12:00:00,29.1,29.13,29.06,29.11,41100.0,28.5665,28.5959,28.5272,28.5763,41100.0
2013-05-02 12:10:00,29.11,29.11,28.92,28.92,52300.0,28.5763,28.5763,28.3898,28.3898,52300.0
2013-05-02 12:20:00,28.92,28.97,28.88,28.93,26700.0,28.3898,28.4389,28.3505,28.3996,26700.0
2013-05-02 12:30:00,28.92,28.94,28.89,28.91,25100.0,28.3898,28.4094,28.3603,28.38,25100.0
2013-05-02 12:40:00,28.9,28.9,28.78,28.8,59400.0,28.3702,28.3702,28.2524,28.272,59400.0
2013-05-02 12:50:00,28.8,28.8,28.71,28.72,52300.0,28.272,28.272,28.1836,28.1935,52300.0
2013-05-02 13:00:00,28.72,28.93,28.72,28.89,46600.0,28.1935,28.3996,28.1935,28.3603,46600.0
2013-05-02 13:10:00,28.9,28.9,28.87,28.89,24500.0,28.3702,28.3702,28.3407,28.3603,24500.0
2013-05-02 13:20:00,28.88,28.9,28.82,28.82,37800.0,28.3505,28.3702,28.2916,28.2916,37800.0
2013-05-02 13:30:00,28.83,28.87,28.78,28.78,49500.0,28.3014,28.3407,28.2524,28.2524,49500.0
2013-05-02 13:40:00,28.78,28.78,28.7,28.7,22100.0,28.2524,28.2524,28.1738,28.1738,22100.0
2013-05-02 13:50:00,28.71,28.8,28.7,28.71,41800.0,28.1836,28.272,28.1738,28.1836,41800.0
2013-05-02 14:00:00,28.71,28.76,28.63,28.63,62400.0,28.1836,28.2327,28.1051,28.1051,62400.0
2013-05-02 14:10:00,28.62,28.64,28.57,28.6,65900.0,28.0953,28.1149,28.0462,28.0757,65900.0
2013-05-02 14:20:00,28.61,28.64,28.56,28.6,43700.0,28.0855,28.1149,28.0364,28.0757,43700.0
2013-05-02 14:30:00,28.6,28.64,28.55,28.63,50900.0,28.0757,28.1149,28.0266,28.1051,50900.0
2013-05-02 14:40:00,28.64,28.64,28.55,28.55,26100.0,28.1149,28.1149,28.0266,28.0266,26100.0
2013-05-02 14:50:00,28.55,28.72,28.55,28.71,62000.0,28.0266,28.1935,28.0266,28.1836,62000.0
2013-05-02 15:00:00,28.71,28.79,28.71,28.78,75500.0,28.1836,28.2622,28.1836,28.2524,75500.0
2013-05-02 15:10:00,28.79,28.81,28.75,28.81,51800.0,28.2622,28.2818,28.2229,28.2818,51800.0
2013-05-02 15:20:00,28.8,28.81,28.7,28.71,77500.0,28.272,28.2818,28.1738,28.1836,77500.0
2013-05-02 15:30:00,28.71,28.78,28.69,28.73,87200.0,28.1836,28.2524,28.164,28.2033,87200.0
2013-05-02 15:40:00,28.72,28.73,28.56,28.56,103900.0,28.1935,28.2033,28.0364,28.0364,103900.0
2013-05-02 15:50:00,28.56,28.65,28.56,28.62,249800.0,28.0364,28.1247,28.0364,28.0953,249800.0
2013-05-03 09:30:00,28.95,29.22,28.86,29.22,68400.0,28.4192,28.6843,28.3309,28.6843,68400.0
2013-05-03 09:40:00,29.21,29.24,28.96,28.98,69500.0,28.6745,28.7039,28.4291,28.4487,69500.0
2013-05-03 09:50:00,28.97,29.05,28.96,28.97,81500.0,28.4389,28.5174,28.4291,28.4389,81500.0
2013-05-03 10:00:00,28.98,29.02,28.95,29.0,27000.0,28.4487,28.488,28.4192,28.4683,27000.0
2013-05-03 10:10:00,29.01,29.13,29.01,29.06,39400.0,28.4781,28.5959,28.4781,28.5272,39400.0
2013-05-03 10:20:00,29.06,29.15,29.06,29.13,25400.0,28.5272,28.6156,28.5272,28.5959,25400.0
2013-05-03 10:30:00,29.13,29.2,29.11,29.19,52300.0,28.5959,28.6647,28.5763,28.6548,52300.0
2013-05-03 10:40:00,29.18,29.19,29.12,29.14,44000.0,28.645,28.6548,28.5861,28.6058,44000.0
2013-05-03 10:50:00,29.14,29.15,29.04,29.05,31600.0,28.6058,28.6156,28.5076,28.5174,31600.0
2013-05-03 11:00:00,29.05,29.07,29.01,29.05,81200.0,28.5174,28.537,28.4781,28.5174,81200.0
2013-05-03 11:10:00,29.06,29.1,29.06,29.09,13100.0,28.5272,28.5665,28.5272,28.5567,13100.0
2013-05-03 11:20:00,29.1,29.1,29.02,29.03,26800.0,28.5665,28.5665,28.488,28.4978,26800.0
2013-05-03 11:30:00,29.03,29.13,29.03,29.07,18600.0,28.4978,28.5959,28.4978,28.537,18600.0
2013-05-03 11:40:00,29.07,29.12,29.07,29.09,15600.0,28.537,28.5861,28.537,28.5567,15600.0
2013-05-03 11:50:00,29.1,29.12,29.0,29.02,20800.0,28.5665,28.5861,28.4683,28.488,20800.0
2013-05-03 12:00:00,29.03,29.12,29.03,29.11,11600.0,28.4978,28.5861,28.4978,28.5763,11600.0
2013-05-03 12:10:00,29.12,29.16,29.09,29.13,39600.0,28.5861,28.6254,28.5567,28.5959,39600.0
2013-05-03 12:20:00,29.11,29.11,29.04,29.07,44800.0,28.5763,28.5763,28.5076,28.537,44800.0
2013-05-03 12:30:00,29.07,29.08,28.95,29.01,67400.0,28.537,28.5469,28.4192,28.4781,67400.0
2013-05-03 12:40:00,29.01,29.08,29.0,29.0,14500.0,28.4781,28.5469,28.4683,28.4683,14500.0
2013-05-03 12:50:00,29.0,29.02,28.96,28.98,14300.0,28.4683,28.488,28.4291,28.4487,14300.0
2013-05-03 13:00:00,28.98,28.98,28.89,28.89,20900.0,28.4487,28.4487,28.3603,28.3603,20900.0
2013-05-03 13:10:00,28.89,28.92,28.85,28.85,24800.0,28.3603,28.3898,28.3211,28.3211,24800.0
2013-05-03 13:20:00,28.85,28.87,28.8,28.8,32100.0,28.3211,28.3407,28.272,28.272,32100.0
2013-05-03 13:30:00,28.8,28.84,28.8,28.83,13100.0,28.272,28.3113,28.272,28.3014,13100.0
2013-05-03 13:40:00,28.84,28.9,28.83,28.88,21300.0,28.3113,28.3702,28.3014,28.3505,21300.0
2013-05-03 13:50:00,28.86,28.88,28.83,28.88,26700.0,28.3309,28.3505,28.3014,28.3505,26700.0
2013-05-03 14:00:00,28.88,28.91,28.85,28.9,30300.0,28.3505,28.38,28.3211,28.3702,30300.0
2013-05-03 14:10:00,28.9,28.93,28.9,28.92,16800.0,28.3702,28.3996,28.3702,28.3898,16800.0
2013-05-03 14:20:00,28.92,28.96,28.92,28.93,19900.0,28.3898,28.4291,28.3898,28.3996,19900.0
2013-05-03 14:30:00,28.94,28.94,28.87,28.88,41900.0,28.4094,28.4094,28.3407,28.3505,41900.0
2013-05-03 14:40:00,28.87,28.89,28.83,28.89,25300.0,28.3407,28.3603,28.3014,28.3603,25300.0
2013-05-03 14:50:00,28.89,28.95,28.89,28.9,29700.0,28.3603,28.4192,28.3603,28.3702,29700.0
2013-05-03 15:00:00,28.89,28.9,28.85,28.86,33100.0,28.3603,28.3702,28.3211,28.3309,33100.0
2013-05-03 15:10:00,28.85,28.91,28.85,28.91,25900.0,28.3211,28.38,28.3211,28.38,25900.0
2013-05-03 15:20:00,28.91,28.92,28.89,28.92,31200.0,28.38,28.3898,28.3603,28.3898,31200.0
2013-05-03 15:30:00,28.92,28.97,28.91,28.95,41600.0,28.3898,28.4389,28.38,28.4192,41600.0
2013-05-03 15:40:00,28.94,28.98,28.94,28.95,45900.0,28.4094,28.4487,28.4094,28.4192,45900.0
2013-05-03 15:50:00,28.96,28.96,28.88,28.9,139700.0,28.4291,28.4291,28.3505,28.3702,139700.0
2013-05-06 09:30:00,28.91,29.22,28.86,29.19,61700.0,28.38,28.6843,28.3309,28.6548,61700.0
2013-05-06 09:40:00,29.2,29.23,29.05,29.18,47600.0,28.6647,28.6941,28.5174,28.645,47600.0
2013-05-06 09:50:00,29.18,29.18,29.01,29.09,41000.0,28.645,28.645,28.4781,28.5567,41000.0
2013-05-06 10:00:00,29.11,29.27,29.1,29.27,49300.0,28.5763,28.7334,28.5665,28.7334,49300.0
2013-05-06 10:10:00,29.27,29.31,29.25,29.31,37600.0,28.7334,28.7726,28.7137,28.7726,37600.0
2013-05-06 10:20:00,29.32,29.41,29.31,29.4,23400.0,28.7825,28.8708,28.7726,28.861,23400.0
2013-05-06 10:30:00,29.4,29.41,29.35,29.35,28300.0,28.861,28.8708,28.8119,28.8119,28300.0
2013-05-06 10:40:00,29.34,29.34,29.23,29.26,21000.0,28.8021,28.8021,28.6941,28.7236,21000.0
2013-05-06 10:50:00,29.26,29.34,29.25,29.25,20000.0,28.7236,28.8021,28.7137,28.7137,20000.0
2013-05-06 11:00:00,29.24,29.27,29.23,29.26,21600.0,28.7039,28.7334,28.6941,28.7236,21600.0
2013-05-06 11:10:00,29.26,29.41,29.25,29.41,83800.0,28.7236,28.8708,28.7137,28.8708,83800.0
2013-05-06 11:20:00,29.41,29.42,29.35,29.38,37200.0,28.8708,28.8806,28.8119,28.8414,37200.0
2013-05-06 11:30:00,29.38,29.38,29.28,29.28,39600.0,28.8414,28.8414,28.7432,28.7432,39600.0
2013-05-06 11:40:00,29.28,29.35,29.28,29.35,19500.0,28.7432,28.8119,28.7432,28.8119,19500.0
2013-05-06 11:50:00,29.35,29.39,29.32,29.39,19300.0,28.8119,28.8512,28.7825,28.8512,19300.0
2013-05-06 12:00:00,29.38,29.4,29.35,29.36,66200.0,28.8414,28.861,28.8119,28.8217,66200.0
2013-05-06 12:10:00,29.35,29.4,29.32,29.39,17600.0,28.8119,28.861,28.7825,28.8512,17600.0
2013-05-06 12:20:00,29.38,29.39,29.34,29.35,32600.0,28.8414,28.8512,28.8021,28.8119,32600.0
2013-05-06 12:30:00,29.36,29.43,29.34,29.42,19100.0,28.8217,28.8904,28.8021,28.8806,19100.0
2013-05-06 12:40:00,29.41,29.48,29.41,29.45,21400.0,28.8708,28.9395,28.8708,28.9101,21400.0
2013-05-06 12:50:00,29.44,29.46,29.38,29.4,24700.0,28.9003,28.9199,28.8414,28.861,24700.0
2013-05-06 13:00:00,29.41,29.41,29.3,29.3,37200.0,28.8708,28.8708,28.7628,28.7628,37200.0
2013-05-06 13:10:00,29.29,29.3,29.25,29.25,14900.0,28.753,28.7628,28.7137,28.7137,14900.0
2013-05-06 13:20:00,29.26,29.26,29.23,29.24,28500.0,28.7236,28.7236,28.6941,28.7039,28500.0
2013-05-06 13:30:00,29.25,29.27,29.21,29.21,24600.0,28.7137,28.7334,28.6745,28.6745,24600.0
2013-05-06 13:40:00,29.22,29.27,29.21,29.22,23600.0,28.6843,28.7334,28.6745,28.6843,23600.0
2013-05-06 13:50:00,29.23,29.28,29.23,29.26,25900.0,28.6941,28.7432,28.6941,28.7236,25900.0
2013-05-06 14:00:00,29.26,29.27,29.2,29.26,20400.0,28.7236,28.7334,28.6647,28.7236,20400.0
2013-05-06 14:10:00,29.26,29.29,29.22,29.25,35300.0,28.7236,28.753,28.6843,28.7137,35300.0
2013-05-06 14:20:00,29.25,29.28,29.21,29.23,29800.0,28.7137,28.7432,28.6745,28.6941,29800.0
2013-05-06 14:30:00,29.24,29.25,29.21,29.23,24400.0,28.7039,28.7137,28.6745,28.6941,24400.0
2013-05-06 14:40:00,29.22,29.23,29.2,29.23,21000.0,28.6843,28.6941,28.6647,28.6941,21000.0
2013-05-06 14:50:00,29.23,29.3,29.23,29.3,21900.0,28.6941,28.7628,28.6941,28.7628,21900.0
2013-05-06 15:00:00,29.3,29.34,29.29,29.32,43200.0,28.7628,28.8021,28.753,28.7825,43200.0
2013-05-06 15:10:00,29.32,29.32,29.26,29.29,33500.0,28.7825,28.7825,28.7236,28.753,33500.0
2013-05-06 15:20:00,29.29,29.31,29.29,29.31,31900.0,28.753,28.7726,28.753,28.7726,31900.0
2013-05-06 15:30:00,29.31,29.31,29.3,29.3,33200.0,28.7726,28.7726,28.7628,28.7628,33200.0
2013-05-06 15:40:00,29.31,29.33,29.3,29.31,88500.0,28.7726,28.7923,28.7628,28.7726,88500.0
2013-05-06 15:50:00,29.32,29.32,29.24,29.28,117500.0,28.7825,28.7825,28.7039,28.7432,117500.0
2013-05-07 09:30:00,29.27,29.43,29.21,29.35,26700.0,28.7334,28.8904,28.6745,28.8119,26700.0
2013-05-07 09:40:00,29.34,29.34,29.22,29.23,40300.0,28.8021,28.8021,28.6843,28.6941,40300.0
2013-05-07 09:50:00,29.24,29.26,29.12,29.14,154000.0,28.7039,28.7236,28.5861,28.6058,154000.0
2013-05-07 10:00:00,29.14,29.15,29.03,29.06,73800.0,28.6058,28.6156,28.4978,28.5272,73800.0
2013-05-07 10:10:00,29.04,29.04,28.87,28.87,112200.0,28.5076,28.5076,28.3407,28.3407,112200.0
2013-05-07 10:20:00,28.88,29.03,28.86,29.02,22200.0,28.3505,28.4978,28.3309,28.488,22200.0
2013-05-07 10:30:00,29.02,29.03,28.97,29.01,28000.0,28.488,28.4978,28.4389,28.4781,28000.0
2013-05-07 10:40:00,29.01,29.06,29.01,29.06,14300.0,28.4781,28.5272,28.4781,28.5272,14300.0
2013-05-07 10:50:00,29.05,29.06,28.89,28.89,20700.0,28.5174,28.5272,28.3603,28.3603,20700.0
2013-05-07 11:00:00,28.9,28.92,28.85,28.9,36800.0,28.3702,28.3898,28.3211,28.3702,36800.0
2013-05-07 11:10:00,28.91,28.99,28.91,28.93,22900.0,28.38,28.4585,28.38,28.3996,22900.0
2013-05-07 11:20:00,28.93,29.02,28.93,28.98,20200.0,28.3996,28.488,28.3996,28.4487,20200.0
2013-05-07 11:30:00,28.97,28.99,28.94,28.94,10600.0,28.4389,28.4585,28.4094,28.4094,10600.0
2013-05-07 11:40:00,28.94,28.94,28.91,28.91,11000.0,28.4094,28.4094,28.38,28.38,11000.0
2013-05-07 11:50:00,28.9,28.94,28.88,28.92,16800.0,28.3702,28.4094,28.3505,28.3898,16800.0
2013-05-07 12:00:00,28.92,29.03,28.91,29.03,22900.0,28.3898,28.4978,28.38,28.4978,22900.0
2013-05-07 12:10:00,29.03,29.06,28.97,28.98,12200.0,28.4978,28.5272,28.4389,28.4487,12200.0
2013-05-07 12:20:00,28.98,29.03,28.98,29.01,7900.0,28.4487,28.4978,28.4487,28.4781,7900.0
2013-05-07 12:30:00,29.01,29.04,28.92,28.93,31800.0,28.4781,28.5076,28.3898,28.3996,31800.0
2013-05-07 12:40:00,28.96,28.98,28.96,28.97,16100.0,28.4291,28.4487,28.4291,28.4389,16100.0
2013-05-07 12:50:00,28.98,28.98,28.94,28.95,11700.0,28.4487,28.4487,28.4094,28.4192,11700.0
2013-05-07 13:00:00,28.96,28.96,28.93,28.94,20000.0,28.4291,28.4291,28.3996,28.4094,20000.0
2013-05-07 13:10:00,28.94,28.94,28.89,28.92,125900.0,28.4094,28.4094,28.3603,28.3898,125900.0
2013-05-07 13:20:00,28.91,28.99,28.91,28.97,86900.0,28.38,28.4585,28.38,28.4389,86900.0
2013-05-07 13:30:00,28.98,29.04,28.97,29.03,36200.0,28.4487,28.5076,28.4389,28.4978,36200.0
2013-05-07 13:40:00,29.03,29.04,29.0,29.03,38400.0,28.4978,28.5076,28.4683,28.4978,38400.0
2013-05-07 13:50:00,29.03,29.05,29.01,29.05,49900.0,28.4978,28.5174,28.4781,28.5174,49900.0
2013-05-07 14:00:00,29.04,29.07,29.01,29.06,22300.0,28.5076,28.537,28.4781,28.5272,22300.0
2013-05-07 14:10:00,29.07,29.13,29.07,29.1,26200.0,28.537,28.5959,28.537,28.5665,26200.0
2013-05-07 14:20:00,29.09,29.16,29.08,29.09,48400.0,28.5567,28.6254,28.5469,28.5567,48400.0
2013-05-07 14:30:00,29.1,29.1,29.02,29.02,21500.0,28.5665,28.5665,28.488,28.488,21500.0
2013-05-07 14:40:00,29.01,29.07,29.01,29.07,24900.0,28.4781,28.537,28.4781,28.537,24900.0
2013-05-07 14:50:00,29.07,29.07,29.03,29.04,35300.0,28.537,28.537,28.4978,28.5076,35300.0
2013-05-07 15:00:00,29.04,29.05,29.01,29.01,30800.0,28.5076,28.5174,28.4781,28.4781,30800.0
2013-05-07 15:10:00,29.01,29.03,29.01,29.02,39400.0,28.4781,28.4978,28.4781,28.488,39400.0
2013-05-07 15:20:00,29.02,29.05,29.02,29.05,16600.0,28.488,28.5174,28.488,28.5174,16600.0
2013-05-07 15:30:00,29.05,29.08,29.04,29.08,31800.0,28.5174,28.5469,28.5076,28.5469,31800.0
2013-05-07 15:40:00,29.08,29.1,29.08,29.09,46600.0,28.5469,28.5665,28.5469,28.5567,46600.0
2013-05-07 15:50:00,29.09,29.1,29.07,29.1,91200.0,28.5567,28.5665,28.537,28.5665,91200.0
2013-05-08 09:30:00,28.97,29.02,28.92,28.99,45700.0,28.4389,28.488,28.3898,28.4585,45700.0
2013-05-08 09:40:00,29.0,29.01,28.91,28.92,36700.0,28.4683,28.4781,28.38,28.3898,36700.0
2013-05-08 09:50:00,28.92,28.96,28.85,28.88,67600.0,28.3898,28.4291,28.3211,28.3505,67600.0
2013-05-08 10:00:00,28.87,28.9,28.85,28.85,28700.0,28.3407,28.3702,28.3211,28.3211,28700.0
2013-05-08 10:10:00,28.86,28.94,28.86,28.91,41000.0,28.3309,28.4094,28.3309,28.38,41000.0
2013-05-08 10:20:00,28.91,28.93,28.89,28.93,61500.0,28.38,28.3996,28.3603,28.3996,61500.0
2013-05-08 10:30:00,28.92,29.0,28.91,28.95,30600.0,28.3898,28.4683,28.38,28.4192,30600.0
2013-05-08 10:40:00,28.95,28.98,28.95,28.98,11800.0,28.4192,28.4487,28.4192,28.4487,11800.0
2013-05-08 10:50:00,28.97,29.0,28.97,28.98,27300.0,28.4389,28.4683,28.4389,28.4487,27300.0
2013-05-08 11:00:00,28.98,29.01,28.98,29.0,38500.0,28.4487,28.4781,28.4487,28.4683,38500.0
2013-05-08 11:10:00,29.0,29.0,28.96,28.99,44100.0,28.4683,28.4683,28.4291,28.4585,44100.0
2013-05-08 11:20:00,29.0,29.0,28.99,28.99,24100.0,28.4683,28.4683,28.4585,28.4585,24100.0
2013-05-08 11:30:00,28.99,29.11,28.98,29.11,17500.0,28.4585,28.5763,28.4487,28.5763,17500.0
2013-05-08 11:40:00,29.11,29.13,29.09,29.1,44800.0,28.5763,28.5959,28.5567,28.5665,44800.0
2013-05-08 11:50:00,29.09,29.1,29.04,29.06,34100.0,28.5567,28.5665,28.5076,28.5272,34100.0
2013-05-08 12:00:00,29.05,29.11,29.05,29.08,37600.0,28.5174,28.5763,28.5174,28.5469,37600.0
2013-05-08 12:10:00,29.09,29.1,29.07,29.08,23300.0,28.5567,28.5665,28.537,28.5469,23300.0
2013-05-08 12:20:00,29.07,29.08,29.04,29.05,38000.0,28.537,28.5469,28.5076,28.5174,38000.0
2013-05-08 12:30:00,29.04,29.05,28.98,29.01,19600.0,28.5076,28.5174,28.4487,28.4781,19600.0
2013-05-08 12:40:00,29.01,29.01,28.97,28.97,20600.0,28.4781,28.4781,28.4389,28.4389,20600.0
2013-05-08 12:50:00,28.97,28.98,28.95,28.96,5500.0,28.4389,28.4487,28.4192,28.4291,5500.0
2013-05-08 13:00:00,28.96,29.01,28.96,29.01,10300.0,28.4291,28.4781,28.4291,28.4781,10300.0
2013-05-08 13:10:00,29.0,29.0,28.95,28.99,16900.0,28.4683,28.4683,28.4192,28.4585,16900.0
2013-05-08 13:20:00,29.0,29.02,28.97,28.98,15100.0,28.4683,28.488,28.4389,28.4487,15100.0
2013-05-08 13:30:00,28.98,29.0,28.97,28.98,9100.0,28.4487,28.4683,28.4389,28.4487,9100.0
2013-05-08 13:40:00,28.98,28.99,28.95,28.96,24600.0,28.4487,28.4585,28.4192,28.4291,24600.0
2013-05-08 13:50:00,28.96,28.99,28.96,28.98,15200.0,28.4291,28.4585,28.4291,28.4487,15200.0
2013-05-08 14:00:00,28.99,29.03,28.98,28.99,36700.0,28.4585,28.4978,28.4487,28.4585,36700.0
2013-05-08 14:10:00,29.0,29.0,28.99,28.99,9500.0,28.4683,28.4683,28.4585,28.4585,9500.0
2013-05-08 14:20:00,29.0,29.0,28.99,29.0,13000.0,28.4683,28.4683,28.4585,28.4683,13000.0
2013-05-08 14:30:00,28.99,29.02,28.99,29.0,91400.0,28.4585,28.488,28.4585,28.4683,91400.0
2013-05-08 14:40:00,29.0,29.03,29.0,29.02,54900.0,28.4683,28.4978,28.4683,28.488,54900.0
2013-05-08 14:50:00,29.02,29.02,29.0,29.0,15200.0,28.488,28.488,28.4683,28.4683,15200.0
2013-05-08 15:00:00,29.01,29.01,29.0,29.0,4800.0,28.4781,28.4781,28.4683,28.4683,4800.0
2013-05-08 15:10:00,29.0,29.07,29.0,29.07,53800.0,28.4683,28.537,28.4683,28.537,53800.0
2013-05-08 15:20:00,29.07,29.08,29.04,29.05,52900.0,28.537,28.5469,28.5076,28.5174,52900.0
2013-05-08 15:30:00,29.04,29.05,28.97,28.97,33900.0,28.5076,28.5174,28.4389,28.4389,33900.0
2013-05-08 15:40:00,28.97,29.0,28.96,28.98,52100.0,28.4389,28.4683,28.4291,28.4487,52100.0
2013-05-08 15:50:00,28.99,29.01,28.96,29.0,105300.0,28.4585,28.4781,28.4291,28.4683,105300.0
2013-05-09 09:30:00,28.99,29.11,28.98,29.09,34400.0,28.4585,28.5763,28.4487,28.5567,34400.0
2013-05-09 09:40:00,29.07,29.08,28.99,28.99,10200.0,28.537,28.5469,28.4585,28.4585,10200.0
2013-05-09 09:50:00,29.0,29.05,28.92,28.93,28100.0,28.4683,28.5174,28.3898,28.3996,28100.0
2013-05-09 10:00:00,28.92,28.93,28.87,28.9,45200.0,28.3898,28.3996,28.3407,28.3702,45200.0
2013-05-09 10:10:00,28.91,28.91,28.81,28.85,55400.0,28.38,28.38,28.2818,28.3211,55400.0
2013-05-09 10:20:00,28.85,28.87,28.79,28.8,32600.0,28.3211,28.3407,28.2622,28.272,32600.0
2013-05-09 10:30:00,28.79,28.95,28.78,28.94,26300.0,28.2622,28.4192,28.2524,28.4094,26300.0
2013-05-09 10:40:00,28.95,28.99,28.93,28.99,7200.0,28.4192,28.4585,28.3996,28.4585,7200.0
2013-05-09 10:50:00,28.98,29.04,28.97,29.03,12800.0,28.4487,28.5076,28.4389,28.4978,12800.0
2013-05-09 11:00:00,29.03,29.06,29.01,29.02,17500.0,28.4978,28.5272,28.4781,28.488,17500.0
2013-05-09 11:10:00,29.03,29.05,28.99,29.02,15400.0,28.4978,28.5174,28.4585,28.488,15400.0
2013-05-09 11:20:00,29.03,29.06,29.02,29.03,20600.0,28.4978,28.5272,28.488,28.4978,20600.0
2013-05-09 11:30:00,29.04,29.04,28.98,28.99,12900.0,28.5076,28.5076,28.4487,28.4585,12900.0
2013-05-09 11:40:00,28.99,29.04,28.99,29.02,19200.0,28.4585,28.5076,28.4585,28.488,19200.0
2013-05-09 11:50:00,29.01,29.02,28.99,28.99,8300.0,28.4781,28.488,28.4585,28.4585,8300.0
2013-05-09 12:00:00,28.99,29.01,28.93,28.95,11500.0,28.4585,28.4781,28.3996,28.4192,11500.0
2013-05-09 12:10:00,28.95,28.95,28.92,28.94,7500.0,28.4192,28.4192,28.3898,28.4094,7500.0
2013-05-09 12:20:00,28.94,28.96,28.91,28.93,14700.0,28.4094,28.4291,28.38,28.3996,14700.0
2013-05-09 12:30:00,28.93,28.96,28.92,28.94,28500.0,28.3996,28.4291,28.3898,28.4094,28500.0
2013-05-09 12:40:00,28.94,28.97,28.92,28.95,12100.0,28.4094,28.4389,28.3898,28.4192,12100.0
2013-05-09 12:50:00,28.94,28.98,28.93,28.98,9100.0,28.4094,28.4487,28.3996,28.4487,9100.0
2013-05-09 13:00:00,28.98,29.01,28.97,29.0,10300.0,28.4487,28.4781,28.4389,28.4683,10300.0
2013-05-09 13:10:00,29.01,29.02,29.0,29.01,7700.0,28.4781,28.488,28.4683,28.4781,7700.0
2013-05-09 13:20:00,29.0,29.01,28.95,28.95,29600.0,28.4683,28.4781,28.4192,28.4192,29600.0
2013-05-09 13:30:00,28.96,29.02,28.96,28.98,15400.0,28.4291,28.488,28.4291,28.4487,15400.0
2013-05-09 13:40:00,28.98,29.02,28.97,29.01,16900.0,28.4487,28.488,28.4389,28.4781,16900.0
2013-05-09 13:50:00,29.02,29.03,28.98,29.02,25200.0,28.488,28.4978,28.4487,28.488,25200.0
2013-05-09 14:00:00,29.02,29.03,28.96,28.96,13500.0,28.488,28.4978,28.4291,28.4291,13500.0
2013-05-09 14:10:00,28.96,28.98,28.96,28.97,14500.0,28.4291,28.4487,28.4291,28.4389,14500.0
2013-05-09 14:20:00,28.98,28.99,28.95,28.97,12400.0,28.4487,28.4585,28.4192,28.4389,12400.0
2013-05-09 14:30:00,28.97,28.98,28.89,28.89,18800.0,28.4389,28.4487,28.3603,28.3603,18800.0
2013-05-09 14:40:00,28.89,28.89,28.85,28.85,18500.0,28.3603,28.3603,28.3211,28.3211,18500.0
2013-05-09 14:50:00,28.85,28.88,28.81,28.81,31400.0,28.3211,28.3505,28.2818,28.2818,31400.0
2013-05-09 15:00:00,28.81,28.83,28.77,28.82,35600.0,28.2818,28.3014,28.2425,28.2916,35600.0
2013-05-09 15:10:00,28.83,28.86,28.79,28.84,42800.0,28.3014,28.3309,28.2622,28.3113,42800.0
2013-05-09 15:20:00,28.85,28.88,28.84,28.86,28300.0,28.3211,28.3505,28.3113,28.3309,28300.0
2013-05-09 15:30:00,28.87,28.89,28.82,28.82,23100.0,28.3407,28.3603,28.2916,28.2916,23100.0
2013-05-09 15:40:00,28.82,28.82,28.77,28.79,36800.0,28.2916,28.2916,28.2425,28.2622,36800.0
2013-05-09 15:50:00,28.79,28.8,28.73,28.78,87100.0,28.2622,28.272,28.2033,28.2524,87100.0
2013-05-10 09:30:00,28.75,28.94,28.72,28.9,23200.0,28.2229,28.4094,28.1935,28.3702,23200.0
2013-05-10 09:40:00,28.91,28.96,28.82,28.83,39200.0,28.38,28.4291,28.2916,28.3014,39200.0
2013-05-10 09:50:00,28.83,28.96,28.79,28.94,33200.0,28.3014,28.4291,28.2622,28.4094,33200.0
2013-05-10 10:00:00,28.93,29.01,28.93,28.96,25100.0,28.3996,28.4781,28.3996,28.4291,25100.0
2013-05-10 10:10:00,28.97,29.08,28.97,29.05,26200.0,28.4389,28.5469,28.4389,28.5174,26200.0
2013-05-10 10:20:00,29.04,29.05,28.99,29.0,9900.0,28.5076,28.5174,28.4585,28.4683,9900.0
2013-05-10 10:30:00,29.0,29.01,28.92,28.96,25300.0,28.4683,28.4781,28.3898,28.4291,25300.0
2013-05-10 10:40:00,28.95,29.01,28.91,29.0,20600.0,28.4192,28.4781,28.38,28.4683,20600.0
2013-05-10 10:50:00,29.01,29.02,28.98,29.01,16900.0,28.4781,28.488,28.4487,28.4781,16900.0
2013-05-10 11:00:00,29.01,29.02,28.97,29.0,14700.0,28.4781,28.488,28.4389,28.4683,14700.0
2013-05-10 11:10:00,29.0,29.02,28.98,29.0,17000.0,28.4683,28.488,28.4487,28.4683,17000.0
2013-05-10 11:20:00,28.99,29.02,28.94,29.01,25200.0,28.4585,28.488,28.4094,28.4781,25200.0
2013-05-10 11:30:00,29.03,29.03,28.94,28.96,32700.0,28.4978,28.4978,28.4094,28.4291,32700.0
2013-05-10 11:40:00,28.95,28.96,28.85,28.85,33400.0,28.4192,28.4291,28.3211,28.3211,33400.0
2013-05-10 11:50:00,28.85,28.86,28.72,28.73,51500.0,28.3211,28.3309,28.1935,28.2033,51500.0
2013-05-10 12:00:00,28.74,28.79,28.74,28.76,13700.0,28.2131,28.2622,28.2131,28.2327,13700.0
2013-05-10 12:10:00,28.74,28.82,28.73,28.8,14600.0,28.2131,28.2916,28.2033,28.272,14600.0
2013-05-10 12:20:00,28.8,28.89,28.8,28.88,10400.0,28.272,28.3603,28.272,28.3505,10400.0
2013-05-10 12:30:00,28.88,28.93,28.83,28.83,19500.0,28.3505,28.3996,28.3014,28.3014,19500.0
2013-05-10 12:40:00,28.83,28.9,28.83,28.88,20000.0,28.3014,28.3702,28.3014,28.3505,20000.0
2013-05-10 12:50:00,28.88,28.9,28.87,28.89,13500.0,28.3505,28.3702,28.3407,28.3603,13500.0
2013-05-10 13:00:00,28.89,28.92,28.88,28.9,20700.0,28.3603,28.3898,28.3505,28.3702,20700.0
2013-05-10 13:10:00,28.9,28.91,28.85,28.88,26500.0,28.3702,28.38,28.3211,28.3505,26500.0
2013-05-10 13:20:00,28.88,28.98,28.88,28.97,13200.0,28.3505,28.4487,28.3505,28.4389,13200.0
2013-05-10 13:30:00,28.97,28.97,28.86,28.87,14200.0,28.4389,28.4389,28.3309,28.3407,14200.0
2013-05-10 13:40:00,28.85,28.92,28.85,28.9,19600.0,28.3211,28.3898,28.3211,28.3702,19600.0
2013-05-10 13:50:00,28.89,28.9,28.86,28.86,16000.0,28.3603,28.3702,28.3309,28.3309,16000.0
2013-05-10 14:00:00,28.87,28.93,28.87,28.9,42300.0,28.3407,28.3996,28.3407,28.3702,42300.0
2013-05-10 14:10:00,28.9,28.97,28.89,28.96,14600.0,28.3702,28.4389,28.3603,28.4291,14600.0
2013-05-10 14:20:00,28.97,29.01,28.96,29.0,21200.0,28.4389,28.4781,28.4291,28.4683,21200.0
2013-05-10 14:30:00,29.01,29.02,29.0,29.01,18100.0,28.4781,28.488,28.4683,28.4781,18100.0
2013-05-10 14:40:00,29.01,29.05,28.98,29.04,20600.0,28.4781,28.5174,28.4487,28.5076,20600.0
2013-05-10 14:50:00,29.04,29.05,29.0,29.01,16300.0,28.5076,28.5174,28.4683,28.4781,16300.0
2013-05-10 15:00:00,29.01,29.02,29.0,29.02,20300.0,28.4781,28.488,28.4683,28.488,20300.0
2013-05-10 15:10:00,29.02,29.07,29.02,29.06,28200.0,28.488,28.537,28.488,28.5272,28200.0
2013-05-10 15:20:00,29.05,29.09,29.05,29.05,22300.0,28.5174,28.5567,28.5174,28.5174,22300.0
2013-05-10 15:30:00,29.05,29.06,29.03,29.03,29300.0,28.5174,28.5272,28.4978,28.4978,29300.0
2013-05-10 15:40:00,29.03,29.14,29.03,29.14,57600.0,28.4978,28.6058,28.4978,28.6058,57600.0
2013-05-10 15:50:00,29.13,29.16,29.1,29.13,102500.0,28.5959,28.6254,28.5665,28.5959,102500.0
2013-05-13 09:30:00,29.03,29.03,28.76,28.84,61900.0,28.4978,28.4978,28.2327,28.3113,61900.0
2013-05-13 09:40:00,28.85,28.87,28.76,28.76,31400.0,28.3211,28.3407,28.2327,28.2327,31400.0
2013-05-13 09:50:00,28.76,28.77,28.64,28.68,64900.0,28.2327,28.2425,28.1149,28.1542,64900.0
2013-05-13 10:00:00,28.69,28.86,28.65,28.86,46700.0,28.164,28.3309,28.1247,28.3309,46700.0
2013-05-13 10:10:00,28.86,28.88,28.79,28.82,20800.0,28.3309,28.3505,28.2622,28.2916,20800.0
2013-05-13 10:20:00,28.82,28.85,28.68,28.77,41800.0,28.2916,28.3211,28.1542,28.2425,41800.0
2013-05-13 10:30:00,28.78,28.85,28.75,28.85,36200.0,28.2524,28.3211,28.2229,28.3211,36200.0
2013-05-13 10:40:00,28.84,28.86,28.69,28.69,15300.0,28.3113,28.3309,28.164,28.164,15300.0
2013-05-13 10:50:00,28.7,28.72,28.67,28.69,17200.0,28.1738,28.1935,28.1444,28.164,17200.0
2013-05-13 11:00:00,28.68,28.71,28.63,28.71,14600.0,28.1542,28.1836,28.1051,28.1836,14600.0
2013-05-13 11:10:00,28.71,28.78,28.71,28.77,12200.0,28.1836,28.2524,28.1836,28.2425,12200.0
2013-05-13 11:20:00,28.76,28.8,28.75,28.79,25100.0,28.2327,28.272,28.2229,28.2622,25100.0
2013-05-13 11:30:00,28.8,28.83,28.79,28.83,16000.0,28.272,28.3014,28.2622,28.3014,16000.0
2013-05-13 11:40:00,28.84,28.87,28.83,28.87,19300.0,28.3113,28.3407,28.3014,28.3407,19300.0
2013-05-13 11:50:00,28.88,28.9,28.86,28.88,7700.0,28.3505,28.3702,28.3309,28.3505,7700.0
2013-05-13 12:00:00,28.89,28.91,28.87,28.91,9100.0,28.3603,28.38,28.3407,28.38,9100.0
2013-05-13 12:10:00,28.9,28.94,28.9,28.92,16000.0,28.3702,28.4094,28.3702,28.3898,16000.0
2013-05-13 12:20:00,28.92,28.92,28.87,28.88,9800.0,28.3898,28.3898,28.3407,28.3505,9800.0
2013-05-13 12:30:00,28.88,28.91,28.85,28.85,6800.0,28.3505,28.38,28.3211,28.3211,6800.0
2013-05-13 12:40:00,28.85,28.89,28.84,28.88,10200.0,28.3211,28.3603,28.3113,28.3505,10200.0
2013-05-13 12:50:00,28.87,28.87,28.82,28.85,6200.0,28.3407,28.3407,28.2916,28.3211,6200.0
2013-05-13 13:00:00,28.86,28.87,28.83,28.83,17500.0,28.3309,28.3407,28.3014,28.3014,17500.0
2013-05-13 13:10:00,28.83,28.85,28.83,28.84,7800.0,28.3014,28.3211,28.3014,28.3113,7800.0
2013-05-13 13:20:00,28.85,28.86,28.75,28.77,50400.0,28.3211,28.3309,28.2229,28.2425,50400.0
2013-05-13 13:30:00,28.76,28.76,28.66,28.69,40600.0,28.2327,28.2327,28.1346,28.164,40600.0
2013-05-13 13:40:00,28.69,28.7,28.64,28.7,39300.0,28.164,28.1738,28.1149,28.1738,39300.0
2013-05-13 13:50:00,28.7,28.75,28.69,28.7,20300.0,28.1738,28.2229,28.164,28.1738,20300.0
2013-05-13 14:00:00,28.7,28.7,28.65,28.67,43900.0,28.1738,28.1738,28.1247,28.1444,43900.0
2013-05-13 14:10:00,28.67,28.69,28.62,28.68,23700.0,28.1444,28.164,28.0953,28.1542,23700.0
2013-05-13 14:20:00,28.68,28.73,28.68,28.71,19400.0,28.1542,28.2033,28.1542,28.1836,19400.0
2013-05-13 14:30:00,28.71,28.77,28.71,28.74,33700.0,28.1836,28.2425,28.1836,28.2131,33700.0
2013-05-13 14:40:00,28.74,28.76,28.73,28.75,14600.0,28.2131,28.2327,28.2033,28.2229,14600.0
2013-05-13 14:50:00,28.75,28.8,28.75,28.8,30800.0,28.2229,28.272,28.2229,28.272,30800.0
2013-05-13 15:00:00,28.79,28.79,28.74,28.75,20800.0,28.2622,28.2622,28.2131,28.2229,20800.0
2013-05-13 15:10:00,28.74,28.74,28.7,28.72,50000.0,28.2131,28.2131,28.1738,28.1935,50000.0
2013-05-13 15:20:00,28.73,28.76,28.72,28.74,22300.0,28.2033,28.2327,28.1935,28.2131,22300.0
2013-05-13 15:30:00,28.73,28.8,28.72,28.75,34000.0,28.2033,28.272,28.1935,28.2229,34000.0
2013-05-13 15:40:00,28.75,28.78,28.74,28.78,37500.0,28.2229,28.2524,28.2131,28.2524,37500.0
2013-05-13 15:50:00,28.77,28.78,28.68,28.71,228600.0,28.2425,28.2524,28.1542,28.1836,228600.0
2013-05-14 09:30:00,28.7,28.97,28.7,28.93,48700.0,28.1738,28.4389,28.1738,28.3996,48700.0
2013-05-14 09:40:00,28.93,28.96,28.7,28.85,72800.0,28.3996,28.4291,28.1738,28.3211,72800.0
2013-05-14 09:50:00,28.85,28.94,28.85,28.85,30200.0,28.3211,28.4094,28.3211,28.3211,30200.0
2013-05-14 10:00:00,28.87,29.04,28.86,29.04,39400.0,28.3407,28.5076,28.3309,28.5076,39400.0
2013-05-14 10:10:00,29.05,29.15,29.03,29.14,51300.0,28.5174,28.6156,28.4978,28.6058,51300.0
2013-05-14 10:20:00,29.14,29.2,29.05,29.14,147500.0,28.6058,28.6647,28.5174,28.6058,147500.0
2013-05-14 10:30:00,29.16,29.17,29.1,29.14,170200.0,28.6254,28.6352,28.5665,28.6058,170200.0
2013-05-14 10:40:00,29.15,29.15,29.09,29.1,37400.0,28.6156,28.6156,28.5567,28.5665,37400.0
2013-05-14 10:50:00,29.1,29.11,29.07,29.1,31300.0,28.5665,28.5763,28.537,28.5665,31300.0
2013-05-14 11:00:00,29.09,29.1,29.05,29.07,60100.0,28.5567,28.5665,28.5174,28.537,60100.0
2013-05-14 11:10:00,29.07,29.11,29.05,29.11,80000.0,28.537,28.5763,28.5174,28.5763,80000.0
2013-05-14 11:20:00,29.11,29.12,29.08,29.09,48200.0,28.5763,28.5861,28.5469,28.5567,48200.0
2013-05-14 11:30:00,29.1,29.21,29.1,29.21,37600.0,28.5665,28.6745,28.5665,28.6745,37600.0
2013-05-14 11:40:00,29.21,29.22,29.15,29.17,54100.0,28.6745,28.6843,28.6156,28.6352,54100.0
2013-05-14 11:50:00,29.17,29.19,29.14,29.18,28300.0,28.6352,28.6548,28.6058,28.645,28300.0
2013-05-14 12:00:00,29.2,29.24,29.19,29.24,42800.0,28.6647,28.7039,28.6548,28.7039,42800.0
2013-05-14 12:10:00,29.23,29.28,29.21,29.26,44900.0,28.6941,28.7432,28.6745,28.7236,44900.0
2013-05-14 12:20:00,29.27,29.27,29.19,29.2,48800.0,28.7334,28.7334,28.6548,28.6647,48800.0
2013-05-14 12:30:00,29.2,29.27,29.2,29.26,26100.0,28.6647,28.7334,28.6647,28.7236,26100.0
2013-05-14 12:40:00,29.27,29.29,29.26,29.26,38700.0,28.7334,28.753,28.7236,28.7236,38700.0
2013-05-14 12:50:00,29.26,29.28,29.26,29.26,28400.0,28.7236,28.7432,28.7236,28.7236,28400.0
2013-05-14 13:00:00,29.28,29.28,29.21,29.24,33400.0,28.7432,28.7432,28.6745,28.7039,33400.0
2013-05-14 13:10:00,29.24,29.27,29.23,29.27,26700.0,28.7039,28.7334,28.6941,28.7334,26700.0
2013-05-14 13:20:00,29.27,29.29,29.24,29.29,24700.0,28.7334,28.753,28.7039,28.753,24700.0
2013-05-14 13:30:00,29.29,29.29,29.26,29.27,29700.0,28.753,28.753,28.7236,28.7334,29700.0
2013-05-14 13:40:00,29.27,29.28,29.24,29.26,31200.0,28.7334,28.7432,28.7039,28.7236,31200.0
2013-05-14 13:50:00,29.26,29.27,29.24,29.27,49700.0,28.7236,28.7334,28.7039,28.7334,49700.0
2013-05-14 14:00:00,29.27,29.27,29.21,29.24,50900.0,28.7334,28.7334,28.6745,28.7039,50900.0
2013-05-14 14:10:00,29.24,29.26,29.24,29.25,31800.0,28.7039,28.7236,28.7039,28.7137,31800.0
2013-05-14 14:20:00,29.24,29.25,29.21,29.25,39700.0,28.7039,28.7137,28.6745,28.7137,39700.0
2013-05-14 14:30:00,29.24,29.26,29.23,29.25,33600.0,28.7039,28.7236,28.6941,28.7137,33600.0
2013-05-14 14:40:00,29.24,29.27,29.23,29.25,88700.0,28.7039,28.7334,28.6941,28.7137,88700.0
2013-05-14 14:50:00,29.25,29.32,29.24,29.32,101000.0,28.7137,28.7825,28.7039,28.7825,101000.0
2013-05-14 15:00:00,29.31,29.35,29.3,29.34,58100.0,28.7726,28.8119,28.7628,28.8021,58100.0
2013-05-14 15:10:00,29.33,29.34,29.28,29.31,71900.0,28.7923,28.8021,28.7432,28.7726,71900.0
2013-05-14 15:20:00,29.31,29.31,29.28,29.28,102200.0,28.7726,28.7726,28.7432,28.7432,102200.0
2013-05-14 15:30:00,29.29,29.34,29.28,29.33,36100.0,28.753,28.8021,28.7432,28.7923,36100.0
2013-05-14 15:40:00,29.33,29.33,29.3,29.32,58000.0,28.7923,28.7923,28.7628,28.7825,58000.0
2013-05-14 15:50:00,29.32,29.41,29.3,29.4,265300.0,28.7825,28.8708,28.7628,28.861,265300.0
2013-05-15 09:30:00,29.39,29.39,29.12,29.25,169200.0,28.8512,28.8512,28.5861,28.7137,169200.0
2013-05-15 09:40:00,29.26,29.32,29.18,29.24,17800.0,28.7236,28.7825,28.645,28.7039,17800.0
2013-05-15 09:50:00,29.24,29.29,29.22,29.26,20600.0,28.7039,28.753,28.6843,28.7236,20600.0
2013-05-15 10:00:00,29.28,29.55,29.27,29.42,58300.0,28.7432,29.0082,28.7334,28.8806,58300.0
2013-05-15 10:10:00,29.42,29.46,29.32,29.46,54300.0,28.8806,28.9199,28.7825,28.9199,54300.0
2013-05-15 10:20:00,29.46,29.49,29.4,29.47,46500.0,28.9199,28.9493,28.861,28.9297,46500.0
2013-05-15 10:30:00,29.46,29.51,29.45,29.5,30500.0,28.9199,28.969,28.9101,28.9592,30500.0
2013-05-15 10:40:00,29.51,29.51,29.39,29.4,64800.0,28.969,28.969,28.8512,28.861,64800.0
2013-05-15 10:50:00,29.4,29.5,29.4,29.5,28600.0,28.861,28.9592,28.861,28.9592,28600.0
2013-05-15 11:00:00,29.51,29.63,29.51,29.63,37400.0,28.969,29.0868,28.969,29.0868,37400.0
2013-05-15 11:10:00,29.62,29.67,29.59,29.67,30700.0,29.077,29.126,29.0475,29.126,30700.0
2013-05-15 11:20:00,29.67,29.69,29.6,29.62,37700.0,29.126,29.1457,29.0573,29.077,37700.0
2013-05-15 11:30:00,29.62,29.74,29.62,29.74,39100.0,29.077,29.1948,29.077,29.1948,39100.0
2013-05-15 11:40:00,29.73,29.74,29.7,29.7,28100.0,29.1849,29.1948,29.1555,29.1555,28100.0
2013-05-15 11:50:00,29.69,29.69,29.64,29.66,27500.0,29.1457,29.1457,29.0966,29.1162,27500.0
2013-05-15 12:00:00,29.67,29.74,29.66,29.74,28900.0,29.126,29.1948,29.1162,29.1948,28900.0
2013-05-15 12:10:00,29.73,29.82,29.73,29.82,54700.0,29.1849,29.2733,29.1849,29.2733,54700.0
2013-05-15 12:20:00,29.82,29.82,29.76,29.79,12800.0,29.2733,29.2733,29.2144,29.2438,12800.0
2013-05-15 12:30:00,29.79,29.84,29.79,29.83,23200.0,29.2438,29.2929,29.2438,29.2831,23200.0
2013-05-15 12:40:00,29.83,29.85,29.8,29.83,44700.0,29.2831,29.3027,29.2537,29.2831,44700.0
2013-05-15 12:50:00,29.83,29.83,29.78,29.8,15500.0,29.2831,29.2831,29.234,29.2537,15500.0
2013-05-15 13:00:00,29.8,29.83,29.78,29.82,33700.0,29.2537,29.2831,29.234,29.2733,33700.0
2013-05-15 13:10:00,29.82,29.83,29.81,29.82,18900.0,29.2733,29.2831,29.2635,29.2733,18900.0
2013-05-15 13:20:00,29.83,29.85,29.82,29.84,38200.0,29.2831,29.3027,29.2733,29.2929,38200.0
2013-05-15 13:30:00,29.85,29.85,29.83,29.84,18400.0,29.3027,29.3027,29.2831,29.2929,18400.0
2013-05-15 13:40:00,29.83,29.83,29.77,29.78,26500.0,29.2831,29.2831,29.2242,29.234,26500.0
2013-05-15 13:50:00,29.78,29.8,29.78,29.8,25900.0,29.234,29.2537,29.234,29.2537,25900.0
2013-05-15 14:00:00,29.79,29.82,29.79,29.8,39900.0,29.2438,29.2733,29.2438,29.2537,39900.0
2013-05-15 14:10:00,29.8,29.82,29.79,29.8,33100.0,29.2537,29.2733,29.2438,29.2537,33100.0
2013-05-15 14:20:00,29.8,29.8,29.7,29.73,88100.0,29.2537,29.2537,29.1555,29.1849,88100.0
2013-05-15 14:30:00,29.74,29.76,29.72,29.73,22400.0,29.1948,29.2144,29.1751,29.1849,22400.0
2013-05-15 14:40:00,29.72,29.73,29.67,29.71,48000.0,29.1751,29.1849,29.126,29.1653,48000.0
2013-05-15 14:50:00,29.7,29.71,29.65,29.7,40700.0,29.1555,29.1653,29.1064,29.1555,40700.0
2013-05-15 15:00:00,29.7,29.71,29.65,29.71,27600.0,29.1555,29.1653,29.1064,29.1653,27600.0
2013-05-15 15:10:00,29.7,29.73,29.68,29.7,43100.0,29.1555,29.1849,29.1359,29.1555,43100.0
2013-05-15 15:20:00,29.7,29.77,29.69,29.74,75800.0,29.1555,29.2242,29.1457,29.1948,75800.0
2013-05-15 15:30:00,29.75,29.76,29.74,29.75,62000.0,29.2046,29.2144,29.1948,29.2046,62000.0
2013-05-15 15:40:00,29.75,29.79,29.73,29.78,87300.0,29.2046,29.2438,29.1849,29.234,87300.0
2013-05-15 15:50:00,29.78,29.8,29.76,29.79,153500.0,29.234,29.2537,29.2144,29.2438,153500.0
2013-05-16 09:30:00,29.7,29.74,29.61,29.63,46700.0,29.1555,29.1948,29.0671,29.0868,46700.0
2013-05-16 09:40:00,29.63,29.8,29.63,29.73,26200.0,29.0868,29.2537,29.0868,29.1849,26200.0
2013-05-16 09:50:00,29.72,29.76,29.7,29.72,17900.0,29.1751,29.2144,29.1555,29.1751,17900.0
2013-05-16 10:00:00,29.73,29.73,29.63,29.71,67800.0,29.1849,29.1849,29.0868,29.1653,67800.0
2013-05-16 10:10:00,29.72,29.76,29.65,29.71,20100.0,29.1751,29.2144,29.1064,29.1653,20100.0
2013-05-16 10:20:00,29.72,29.78,29.7,29.73,19800.0,29.1751,29.234,29.1555,29.1849,19800.0
2013-05-16 10:30:00,29.74,29.79,29.72,29.76,18500.0,29.1948,29.2438,29.1751,29.2144,18500.0
2013-05-16 10:40:00,29.76,29.78,29.71,29.75,21700.0,29.2144,29.234,29.1653,29.2046,21700.0
2013-05-16 10:50:00,29.76,29.79,29.75,29.79,22800.0,29.2144,29.2438,29.2046,29.2438,22800.0
2013-05-16 11:00:00,29.77,29.81,29.77,29.81,27000.0,29.2242,29.2635,29.2242,29.2635,27000.0
2013-05-16 11:10:00,29.8,29.82,29.77,29.77,17100.0,29.2537,29.2733,29.2242,29.2242,17100.0
2013-05-16 11:20:00,29.77,29.77,29.71,29.72,13700.0,29.2242,29.2242,29.1653,29.1751,13700.0
2013-05-16 11:30:00,29.7,29.77,29.7,29.77,17000.0,29.1555,29.2242,29.1555,29.2242,17000.0
2013-05-16 11:40:00,29.76,29.77,29.74,29.77,8700.0,29.2144,29.2242,29.1948,29.2242,8700.0
2013-05-16 11:50:00,29.76,29.78,29.74,29.76,17400.0,29.2144,29.234,29.1948,29.2144,17400.0
2013-05-16 12:00:00,29.75,29.82,29.75,29.82,15500.0,29.2046,29.2733,29.2046,29.2733,15500.0
2013-05-16 12:10:00,29.82,29.85,29.8,29.85,18100.0,29.2733,29.3027,29.2537,29.3027,18100.0
2013-05-16 12:20:00,29.85,29.85,29.76,29.77,29600.0,29.3027,29.3027,29.2144,29.2242,29600.0
2013-05-16 12:30:00,29.77,29.79,29.76,29.76,16800.0,29.2242,29.2438,29.2144,29.2144,16800.0
2013-05-16 12:40:00,29.76,29.77,29.66,29.67,19200.0,29.2144,29.2242,29.1162,29.126,19200.0
2013-05-16 12:50:00,29.66,29.81,29.66,29.81,52300.0,29.1162,29.2635,29.1162,29.2635,52300.0
2013-05-16 13:00:00,29.8,29.83,29.79,29.79,25700.0,29.2537,29.2831,29.2438,29.2438,25700.0
2013-05-16 13:10:00,29.79,29.8,29.78,29.79,12200.0,29.2438,29.2537,29.234,29.2438,12200.0
2013-05-16 13:20:00,29.79,29.81,29.78,29.8,15300.0,29.2438,29.2635,29.234,29.2537,15300.0
2013-05-16 13:30:00,29.8,29.8,29.74,29.75,23700.0,29.2537,29.2537,29.1948,29.2046,23700.0
2013-05-16 13:40:00,29.74,29.77,29.74,29.77,15900.0,29.1948,29.2242,29.1948,29.2242,15900.0
2013-05-16 13:50:00,29.78,29.79,29.74,29.78,15900.0,29.234,29.2438,29.1948,29.234,15900.0
2013-05-16 14:00:00,29.78,29.89,29.78,29.87,38000.0,29.234,29.342,29.234,29.3224,38000.0
2013-05-16 14:10:00,29.88,29.88,29.84,29.84,22500.0,29.3322,29.3322,29.2929,29.2929,22500.0
2013-05-16 14:20:00,29.84,29.85,29.8,29.85,37800.0,29.2929,29.3027,29.2537,29.3027,37800.0
2013-05-16 14:30:00,29.85,29.87,29.83,29.83,23700.0,29.3027,29.3224,29.2831,29.2831,23700.0
2013-05-16 14:40:00,29.84,29.84,29.77,29.77,20000.0,29.2929,29.2929,29.2242,29.2242,20000.0
2013-05-16 14:50:00,29.77,29.78,29.72,29.72,14300.0,29.2242,29.234,29.1751,29.1751,14300.0
2013-05-16 15:00:00,29.72,29.77,29.72,29.76,53100.0,29.1751,29.2242,29.1751,29.2144,53100.0
2013-05-16 15:10:00,29.75,29.79,29.74,29.76,36600.0,29.2046,29.2438,29.1948,29.2144,36600.0
2013-05-16 15:20:00,29.75,29.76,29.71,29.72,39100.0,29.2046,29.2144,29.1653,29.1751,39100.0
2013-05-16 15:30:00,29.71,29.73,29.69,29.69,54300.0,29.1653,29.1849,29.1457,29.1457,54300.0
2013-05-16 15:40:00,29.68,29.73,29.68,29.7,100300.0,29.1359,29.1849,29.1359,29.1555,100300.0
2013-05-16 15:50:00,29.69,29.81,29.66,29.73,181700.0,29.1457,29.2635,29.1162,29.1849,181700.0
2013-05-17 09:30:00,29.8,30.0,29.74,29.93,162900.0,29.2537,29.45,29.1948,29.3813,162900.0
2013-05-17 09:40:00,29.9,29.96,29.87,29.95,21000.0,29.3518,29.4107,29.3224,29.4009,21000.0
2013-05-17 09:50:00,29.94,29.99,29.91,29.98,42300.0,29.3911,29.4402,29.3616,29.4304,42300.0
2013-05-17 10:00:00,29.97,30.0,29.93,29.98,65000.0,29.4205,29.45,29.3813,29.4304,65000.0
2013-05-17 10:10:00,29.97,29.99,29.93,29.98,31400.0,29.4205,29.4402,29.3813,29.4304,31400.0
2013-05-17 10:20:00,29.98,30.22,29.98,30.21,184900.0,29.4304,29.666,29.4304,29.6561,184900.0
2013-05-17 10:30:00,30.2,30.22,30.04,30.06,44000.0,29.6463,29.666,29.4893,29.5089,44000.0
2013-05-17 10:40:00,30.06,30.15,30.05,30.12,32200.0,29.5089,29.5972,29.4991,29.5678,32200.0
2013-05-17 10:50:00,30.13,30.13,30.04,30.07,31500.0,29.5776,29.5776,29.4893,29.5187,31500.0
2013-05-17 11:00:00,30.06,30.11,30.04,30.07,38000.0,29.5089,29.558,29.4893,29.5187,38000.0
2013-05-17 11:10:00,30.06,30.08,29.94,29.96,65100.0,29.5089,29.5285,29.3911,29.4107,65100.0
2013-05-17 11:20:00,29.96,29.97,29.92,29.93,16100.0,29.4107,29.4205,29.3715,29.3813,16100.0
2013-05-17 11:30:00,29.94,29.94,29.88,29.92,21600.0,29.3911,29.3911,29.3322,29.3715,21600.0
2013-05-17 11:40:00,29.91,29.92,29.86,29.86,15000.0,29.3616,29.3715,29.3126,29.3126,15000.0
2013-05-17 11:50:00,29.87,29.88,29.85,29.86,19600.0,29.3224,29.3322,29.3027,29.3126,19600.0
2013-05-17 12:00:00,29.87,29.88,29.79,29.8,28100.0,29.3224,29.3322,29.2438,29.2537,28100.0
2013-05-17 12:10:00,29.8,29.89,29.8,29.88,25700.0,29.2537,29.342,29.2537,29.3322,25700.0
2013-05-17 12:20:00,29.88,29.9,29.86,29.9,25500.0,29.3322,29.3518,29.3126,29.3518,25500.0
2013-05-17 12:30:00,29.9,29.92,29.85,29.86,18700.0,29.3518,29.3715,29.3027,29.3126,18700.0
2013-05-17 12:40:00,29.86,29.86,29.77,29.8,40000.0,29.3126,29.3126,29.2242,29.2537,40000.0
2013-05-17 12:50:00,29.8,29.85,29.79,29.83,31700.0,29.2537,29.3027,29.2438,29.2831,31700.0
2013-05-17 13:00:00,29.83,29.89,29.83,29.89,24400.0,29.2831,29.342,29.2831,29.342,24400.0
2013-05-17 13:10:00,29.89,29.89,29.86,29.89,16000.0,29.342,29.342,29.3126,29.342,16000.0
2013-05-17 13:20:00,29.89,29.9,29.84,29.89,21000.0,29.342,29.3518,29.2929,29.342,21000.0
2013-05-17 13:30:00,29.9,29.94,29.9,29.92,13700.0,29.3518,29.3911,29.3518,29.3715,13700.0
2013-05-17 13:40:00,29.93,29.99,29.93,29.99,35200.0,29.3813,29.4402,29.3813,29.4402,35200.0
2013-05-17 13:50:00,29.99,29.99,29.93,29.95,18100.0,29.4402,29.4402,29.3813,29.4009,18100.0
2013-05-17 14:00:00,29.94,29.94,29.91,29.91,38700.0,29.3911,29.3911,29.3616,29.3616,38700.0
2013-05-17 14:10:00,29.91,29.94,29.91,29.93,23800.0,29.3616,29.3911,29.3616,29.3813,23800.0
2013-05-17 14:20:00,29.93,29.93,29.86,29.9,49000.0,29.3813,29.3813,29.3126,29.3518,49000.0
2013-05-17 14:30:00,29.9,29.95,29.89,29.94,22000.0,29.3518,29.4009,29.342,29.3911,22000.0
2013-05-17 14:40:00,29.95,30.03,29.93,30.0,47800.0,29.4009,29.4794,29.3813,29.45,47800.0
2013-05-17 14:50:00,29.99,30.02,29.98,30.02,26500.0,29.4402,29.4696,29.4304,29.4696,26500.0
2013-05-17 15:00:00,30.02,30.08,30.02,30.08,50400.0,29.4696,29.5285,29.4696,29.5285,50400.0
2013-05-17 15:10:00,30.08,30.08,29.96,29.97,75800.0,29.5285,29.5285,29.4107,29.4205,75800.0
2013-05-17 15:20:00,29.97,30.04,29.97,30.03,20900.0,29.4205,29.4893,29.4205,29.4794,20900.0
2013-05-17 15:30:00,30.03,30.09,30.03,30.09,33400.0,29.4794,29.5383,29.4794,29.5383,33400.0
2013-05-17 15:40:00,30.08,30.12,30.08,30.11,113200.0,29.5285,29.5678,29.5285,29.558,113200.0
2013-05-17 15:50:00,30.11,30.22,30.1,30.21,395500.0,29.558,29.666,29.5482,29.6561,395500.0
2013-05-20 09:30:00,30.1,30.35,30.1,30.31,45500.0,29.5482,29.7936,29.5482,29.7543,45500.0
2013-05-20 09:40:00,30.32,30.43,30.32,30.36,32600.0,29.7641,29.8721,29.7641,29.8034,32600.0
2013-05-20 09:50:00,30.36,30.49,30.36,30.47,60400.0,29.8034,29.931,29.8034,29.9114,60400.0
2013-05-20 10:00:00,30.47,30.49,30.41,30.42,53700.0,29.9114,29.931,29.8525,29.8623,53700.0
2013-05-20 10:10:00,30.41,30.43,30.36,30.36,36100.0,29.8525,29.8721,29.8034,29.8034,36100.0
2013-05-20 10:20:00,30.36,30.38,30.31,30.31,42000.0,29.8034,29.823,29.7543,29.7543,42000.0
2013-05-20 10:30:00,30.31,30.39,30.28,30.39,22500.0,29.7543,29.8328,29.7249,29.8328,22500.0
2013-05-20 10:40:00,30.39,30.55,30.39,30.51,66600.0,29.8328,29.9899,29.8328,29.9506,66600.0
2013-05-20 10:50:00,30.5,30.52,30.39,30.39,49800.0,29.9408,29.9605,29.8328,29.8328,49800.0
2013-05-20 11:00:00,30.39,30.41,30.35,30.36,21900.0,29.8328,29.8525,29.7936,29.8034,21900.0
2013-05-20 11:10:00,30.37,30.39,30.32,30.38,33300.0,29.8132,29.8328,29.7641,29.823,33300.0
2013-05-20 11:20:00,30.37,30.37,30.31,30.33,27900.0,29.8132,29.8132,29.7543,29.7739,27900.0
2013-05-20 11:30:00,30.33,30.38,30.31,30.38,39100.0,29.7739,29.823,29.7543,29.823,39100.0
2013-05-20 11:40:00,30.38,30.41,30.31,30.32,111300.0,29.823,29.8525,29.7543,29.7641,111300.0
2013-05-20 11:50:00,30.32,30.42,30.3,30.41,39500.0,29.7641,29.8623,29.7445,29.8525,39500.0
2013-05-20 12:00:00,30.4,30.46,30.39,30.39,30000.0,29.8427,29.9016,29.8328,29.8328,30000.0
2013-05-20 12:10:00,30.39,30.41,30.38,30.4,29900.0,29.8328,29.8525,29.823,29.8427,29900.0
2013-05-20 12:20:00,30.39,30.4,30.33,30.33,19400.0,29.8328,29.8427,29.7739,29.7739,19400.0
2013-05-20 12:30:00,30.33,30.34,30.3,30.3,14300.0,29.7739,29.7838,29.7445,29.7445,14300.0
2013-05-20 12:40:00,30.31,30.37,30.3,30.37,25100.0,29.7543,29.8132,29.7445,29.8132,25100.0
2013-05-20 12:50:00,30.36,30.4,30.34,30.4,15900.0,29.8034,29.8427,29.7838,29.8427,15900.0
2013-05-20 13:00:00,30.4,30.41,30.37,30.38,22700.0,29.8427,29.8525,29.8132,29.823,22700.0
2013-05-20 13:10:00,30.39,30.42,30.37,30.37,30100.0,29.8328,29.8623,29.8132,29.8132,30100.0
2013-05-20 13:20:00,30.37,30.4,30.32,30.32,29700.0,29.8132,29.8427,29.7641,29.7641,29700.0
2013-05-20 13:30:00,30.32,30.35,30.3,30.31,24000.0,29.7641,29.7936,29.7445,29.7543,24000.0
2013-05-20 13:40:00,30.3,30.3,30.21,30.27,35900.0,29.7445,29.7445,29.6561,29.715,35900.0
2013-05-20 13:50:00,30.28,30.36,30.27,30.35,24200.0,29.7249,29.8034,29.715,29.7936,24200.0
2013-05-20 14:00:00,30.35,30.37,30.28,30.36,31800.0,29.7936,29.8132,29.7249,29.8034,31800.0
2013-05-20 14:10:00,30.37,30.39,30.36,30.38,25600.0,29.8132,29.8328,29.8034,29.823,25600.0
2013-05-20 14:20:00,30.38,30.45,30.37,30.44,38800.0,29.823,29.8917,29.8132,29.8819,38800.0
2013-05-20 14:30:00,30.45,30.46,30.37,30.38,32600.0,29.8917,29.9016,29.8132,29.823,32600.0
2013-05-20 14:40:00,30.38,30.43,30.36,30.38,26400.0,29.823,29.8721,29.8034,29.823,26400.0
2013-05-20 14:50:00,30.38,30.4,30.33,30.33,56000.0,29.823,29.8427,29.7739,29.7739,56000.0
2013-05-20 15:00:00,30.34,30.36,30.29,30.3,70000.0,29.7838,29.8034,29.7347,29.7445,70000.0
2013-05-20 15:10:00,30.3,30.32,30.29,30.3,46400.0,29.7445,29.7641,29.7347,29.7445,46400.0
2013-05-20 15:20:00,30.29,30.32,30.29,30.32,32900.0,29.7347,29.7641,29.7347,29.7641,32900.0
2013-05-20 15:30:00,30.32,30.34,30.29,30.29,58700.0,29.7641,29.7838,29.7347,29.7347,58700.0
2013-05-20 15:40:00,30.3,30.32,30.26,30.3,76200.0,29.7445,29.7641,29.7052,29.7445,76200.0
2013-05-20 15:50:00,30.29,30.3,30.28,30.29,136900.0,29.7347,29.7445,29.7249,29.7347,136900.0
2013-05-21 09:30:00,30.27,30.36,30.2,30.32,28400.0,29.715,29.8034,29.6463,29.7641,28400.0
2013-05-21 09:40:00,30.33,30.42,30.24,30.26,17800.0,29.7739,29.8623,29.6856,29.7052,17800.0
2013-05-21 09:50:00,30.27,30.27,30.2,30.2,19800.0,29.715,29.715,29.6463,29.6463,19800.0
2013-05-21 10:00:00,30.18,30.2,30.1,30.12,32700.0,29.6267,29.6463,29.5482,29.5678,32700.0
2013-05-21 10:10:00,30.12,30.21,30.1,30.2,18800.0,29.5678,29.6561,29.5482,29.6463,18800.0
2013-05-21 10:20:00,30.17,30.18,30.07,30.14,15900.0,29.6169,29.6267,29.5187,29.5874,15900.0
2013-05-21 10:30:00,30.13,30.15,30.02,30.07,22700.0,29.5776,29.5972,29.4696,29.5187,22700.0
2013-05-21 10:40:00,30.06,30.09,30.01,30.08,37100.0,29.5089,29.5383,29.4598,29.5285,37100.0
2013-05-21 10:50:00,30.08,30.11,30.03,30.08,33900.0,29.5285,29.558,29.4794,29.5285,33900.0
2013-05-21 11:00:00,30.06,30.16,30.06,30.13,13500.0,29.5089,29.6071,29.5089,29.5776,13500.0
2013-05-21 11:10:00,30.12,30.19,30.08,30.18,16800.0,29.5678,29.6365,29.5285,29.6267,16800.0
2013-05-21 11:20:00,30.17,30.21,30.13,30.16,19500.0,29.6169,29.6561,29.5776,29.6071,19500.0
2013-05-21 11:30:00,30.17,30.26,30.17,30.24,15400.0,29.6169,29.7052,29.6169,29.6856,15400.0
2013-05-21 11:40:00,30.25,30.26,30.21,30.26,21400.0,29.6954,29.7052,29.6561,29.7052,21400.0
2013-05-21 11:50:00,30.26,30.3,30.25,30.27,31100.0,29.7052,29.7445,29.6954,29.715,31100.0
2013-05-21 12:00:00,30.27,30.35,30.27,30.34,12800.0,29.715,29.7936,29.715,29.7838,12800.0
2013-05-21 12:10:00,30.33,30.35,30.3,30.31,12700.0,29.7739,29.7936,29.7445,29.7543,12700.0
2013-05-21 12:20:00,30.31,30.32,30.29,30.29,11800.0,29.7543,29.7641,29.7347,29.7347,11800.0
2013-05-21 12:30:00,30.29,30.3,30.25,30.25,11600.0,29.7347,29.7445,29.6954,29.6954,11600.0
2013-05-21 12:40:00,30.25,30.26,30.22,30.25,20500.0,29.6954,29.7052,29.666,29.6954,20500.0
2013-05-21 12:50:00,30.25,30.29,30.24,30.28,28100.0,29.6954,29.7347,29.6856,29.7249,28100.0
2013-05-21 13:00:00,30.27,30.4,30.25,30.37,54200.0,29.715,29.8427,29.6954,29.8132,54200.0
2013-05-21 13:10:00,30.37,30.42,30.34,30.37,47700.0,29.8132,29.8623,29.7838,29.8132,47700.0
2013-05-21 13:20:00,30.37,30.46,30.35,30.46,29800.0,29.8132,29.9016,29.7936,29.9016,29800.0
2013-05-21 13:30:00,30.47,30.47,30.45,30.45,16300.0,29.9114,29.9114,29.8917,29.8917,16300.0
2013-05-21 13:40:00,30.45,30.46,30.37,30.43,80100.0,29.8917,29.9016,29.8132,29.8721,80100.0
2013-05-21 13:50:00,30.43,30.46,30.42,30.44,20200.0,29.8721,29.9016,29.8623,29.8819,20200.0
2013-05-21 14:00:00,30.44,30.49,30.44,30.49,14100.0,29.8819,29.931,29.8819,29.931,14100.0
2013-05-21 14:10:00,30.49,30.5,30.47,30.48,27800.0,29.931,29.9408,29.9114,29.9212,27800.0
2013-05-21 14:20:00,30.48,30.49,30.42,30.42,23300.0,29.9212,29.931,29.8623,29.8623,23300.0
2013-05-21 14:30:00,30.42,30.42,30.36,30.36,40300.0,29.8623,29.8623,29.8034,29.8034,40300.0
2013-05-21 14:40:00,30.36,30.37,30.28,30.3,50200.0,29.8034,29.8132,29.7249,29.7445,50200.0
2013-05-21 14:50:00,30.29,30.3,30.24,30.24,48200.0,29.7347,29.7445,29.6856,29.6856,48200.0
2013-05-21 15:00:00,30.24,30.25,30.18,30.21,51900.0,29.6856,29.6954,29.6267,29.6561,51900.0
2013-05-21 15:10:00,30.21,30.23,30.15,30.17,82700.0,29.6561,29.6758,29.5972,29.6169,82700.0
2013-05-21 15:20:00,30.17,30.19,30.13,30.14,92200.0,29.6169,29.6365,29.5776,29.5874,92200.0
2013-05-21 15:30:00,30.14,30.16,30.11,30.13,110400.0,29.5874,29.6071,29.558,29.5776,110400.0
2013-05-21 15:40:00,30.14,30.14,30.03,30.06,123800.0,29.5874,29.5874,29.4794,29.5089,123800.0
2013-05-21 15:50:00,30.06,30.07,30.04,30.05,161900.0,29.5089,29.5187,29.4893,29.4991,161900.0
2013-05-22 09:30:00,30.17,30.29,30.14,30.23,41000.0,29.6169,29.7347,29.5874,29.6758,41000.0
2013-05-22 09:40:00,30.22,30.23,30.14,30.16,25700.0,29.666,29.6758,29.5874,29.6071,25700.0
2013-05-22 09:50:00,30.17,30.18,30.15,30.15,17800.0,29.6169,29.6267,29.5972,29.5972,17800.0
2013-05-22 10:00:00,30.14,30.36,30.12,30.32,71600.0,29.5874,29.8034,29.5678,29.7641,71600.0
2013-05-22 10:10:00,30.32,30.44,30.32,30.34,34000.0,29.7641,29.8819,29.7641,29.7838,34000.0
2013-05-22 10:20:00,30.33,30.33,30.2,30.22,152300.0,29.7739,29.7739,29.6463,29.666,152300.0
2013-05-22 10:30:00,30.2,30.23,30.04,30.09,67300.0,29.6463,29.6758,29.4893,29.5383,67300.0
2013-05-22 10:40:00,30.09,30.19,30.09,30.13,27700.0,29.5383,29.6365,29.5383,29.5776,27700.0
2013-05-22 10:50:00,30.13,30.16,30.03,30.11,49000.0,29.5776,29.6071,29.4794,29.558,49000.0
2013-05-22 11:00:00,30.12,30.18,30.02,30.15,57800.0,29.5678,29.6267,29.4696,29.5972,57800.0
2013-05-22 11:10:00,30.15,30.2,30.09,30.11,24600.0,29.5972,29.6463,29.5383,29.558,24600.0
2013-05-22 11:20:00,30.11,30.15,30.06,30.13,45300.0,29.558,29.5972,29.5089,29.5776,45300.0
2013-05-22 11:30:00,30.15,30.18,30.12,30.13,40000.0,29.5972,29.6267,29.5678,29.5776,40000.0
2013-05-22 11:40:00,30.14,30.26,30.14,30.25,21900.0,29.5874,29.7052,29.5874,29.6954,21900.0
2013-05-22 11:50:00,30.25,30.26,30.2,30.21,18100.0,29.6954,29.7052,29.6463,29.6561,18100.0
2013-05-22 12:00:00,30.2,30.22,30.18,30.19,6800.0,29.6463,29.666,29.6267,29.6365,6800.0
2013-05-22 12:10:00,30.2,30.2,30.11,30.12,12900.0,29.6463,29.6463,29.558,29.5678,12900.0
2013-05-22 12:20:00,30.12,30.13,30.01,30.05,48400.0,29.5678,29.5776,29.4598,29.4991,48400.0
2013-05-22 12:30:00,30.04,30.05,29.91,30.01,69800.0,29.4893,29.4991,29.3616,29.4598,69800.0
2013-05-22 12:40:00,30.02,30.07,30.0,30.04,19100.0,29.4696,29.5187,29.45,29.4893,19100.0
2013-05-22 12:50:00,30.04,30.07,30.03,30.07,9200.0,29.4893,29.5187,29.4794,29.5187,9200.0
2013-05-22 13:00:00,30.08,30.08,30.05,30.07,8800.0,29.5285,29.5285,29.4991,29.5187,8800.0
2013-05-22 13:10:00,30.06,30.06,29.96,29.97,16200.0,29.5089,29.5089,29.4107,29.4205,16200.0
2013-05-22 13:20:00,29.96,29.96,29.71,29.79,96200.0,29.4107,29.4107,29.1653,29.2438,96200.0
2013-05-22 13:30:00,29.79,29.86,29.75,29.85,35500.0,29.2438,29.3126,29.2046,29.3027,35500.0
2013-05-22 13:40:00,29.85,29.87,29.74,29.8,24800.0,29.3027,29.3224,29.1948,29.2537,24800.0
2013-05-22 13:50:00,29.8,29.83,29.79,29.81,14300.0,29.2537,29.2831,29.2438,29.2635,14300.0
2013-05-22 14:00:00,29.81,29.86,29.45,29.55,131500.0,29.2635,29.3126,28.9101,29.0082,131500.0
2013-05-22 14:10:00,29.53,29.58,29.47,29.58,57900.0,28.9886,29.0377,28.9297,29.0377,57900.0
2013-05-22 14:20:00,29.58,29.63,29.53,29.57,28800.0,29.0377,29.0868,28.9886,29.0279,28800.0
2013-05-22 14:30:00,29.56,29.6,29.51,29.53,35600.0,29.0181,29.0573,28.969,28.9886,35600.0
2013-05-22 14:40:00,29.53,29.55,29.42,29.55,58400.0,28.9886,29.0082,28.8806,29.0082,58400.0
2013-05-22 14:50:00,29.54,29.61,29.52,29.61,34400.0,28.9984,29.0671,28.9788,29.0671,34400.0
2013-05-22 15:00:00,29.61,29.61,29.46,29.48,58600.0,29.0671,29.0671,28.9199,28.9395,58600.0
2013-05-22 15:10:00,29.48,29.49,29.38,29.39,57400.0,28.9395,28.9493,28.8414,28.8512,57400.0
2013-05-22 15:20:00,29.38,29.4,29.27,29.27,65200.0,28.8414,28.861,28.7334,28.7334,65200.0
2013-05-22 15:30:00,29.26,29.37,29.26,29.35,66000.0,28.7236,28.8315,28.7236,28.8119,66000.0
2013-05-22 15:40:00,29.34,29.4,29.3,29.36,68600.0,28.8021,28.861,28.7628,28.8217,68600.0
2013-05-22 15:50:00,29.36,29.44,29.36,29.41,139200.0,28.8217,28.9003,28.8217,28.8708,139200.0
2013-05-23 09:30:00,29.09,29.27,29.06,29.18,45000.0,28.5567,28.7334,28.5272,28.645,45000.0
2013-05-23 09:40:00,29.17,29.31,29.17,29.22,15700.0,28.6352,28.7726,28.6352,28.6843,15700.0
2013-05-23 09:50:00,29.21,29.28,29.12,29.18,22800.0,28.6745,28.7432,28.5861,28.645,22800.0
2013-05-23 10:00:00,29.19,29.41,29.19,29.37,38800.0,28.6548,28.8708,28.6548,28.8315,38800.0
2013-05-23 10:10:00,29.39,29.51,29.38,29.4,35200.0,28.8512,28.969,28.8414,28.861,35200.0
2013-05-23 10:20:00,29.41,29.44,29.37,29.37,17000.0,28.8708,28.9003,28.8315,28.8315,17000.0
2013-05-23 10:30:00,29.36,29.4,29.35,29.36,15600.0,28.8217,28.861,28.8119,28.8217,15600.0
2013-05-23 10:40:00,29.36,29.36,29.23,29.25,19900.0,28.8217,28.8217,28.6941,28.7137,19900.0
2013-05-23 10:50:00,29.26,29.41,29.26,29.33,15700.0,28.7236,28.8708,28.7236,28.7923,15700.0
2013-05-23 11:00:00,29.34,29.5,29.34,29.49,24200.0,28.8021,28.9592,28.8021,28.9493,24200.0
2013-05-23 11:10:00,29.48,29.54,29.45,29.45,23400.0,28.9395,28.9984,28.9101,28.9101,23400.0
2013-05-23 11:20:00,29.45,29.49,29.38,29.38,16400.0,28.9101,28.9493,28.8414,28.8414,16400.0
2013-05-23 11:30:00,29.39,29.42,29.35,29.36,23600.0,28.8512,28.8806,28.8119,28.8217,23600.0
2013-05-23 11:40:00,29.35,29.36,29.24,29.29,24800.0,28.8119,28.8217,28.7039,28.753,24800.0
2013-05-23 11:50:00,29.31,29.34,29.29,29.32,23900.0,28.7726,28.8021,28.753,28.7825,23900.0
2013-05-23 12:00:00,29.33,29.38,29.3,29.37,28300.0,28.7923,28.8414,28.7628,28.8315,28300.0
2013-05-23 12:10:00,29.35,29.41,29.34,29.35,33400.0,28.8119,28.8708,28.8021,28.8119,33400.0
2013-05-23 12:20:00,29.34,29.36,29.28,29.29,23100.0,28.8021,28.8217,28.7432,28.753,23100.0
2013-05-23 12:30:00,29.3,29.31,29.25,29.27,15800.0,28.7628,28.7726,28.7137,28.7334,15800.0
2013-05-23 12:40:00,29.26,29.27,29.22,29.25,13700.0,28.7236,28.7334,28.6843,28.7137,13700.0
2013-05-23 12:50:00,29.25,29.31,29.23,29.31,14200.0,28.7137,28.7726,28.6941,28.7726,14200.0
2013-05-23 13:00:00,29.31,29.34,29.3,29.32,11900.0,28.7726,28.8021,28.7628,28.7825,11900.0
2013-05-23 13:10:00,29.32,29.34,29.29,29.29,12600.0,28.7825,28.8021,28.753,28.753,12600.0
2013-05-23 13:20:00,29.29,29.3,29.22,29.24,22800.0,28.753,28.7628,28.6843,28.7039,22800.0
2013-05-23 13:30:00,29.24,29.31,29.24,29.29,14200.0,28.7039,28.7726,28.7039,28.753,14200.0
2013-05-23 13:40:00,29.3,29.3,29.26,29.29,36000.0,28.7628,28.7628,28.7236,28.753,36000.0
2013-05-23 13:50:00,29.29,29.35,29.27,29.35,23600.0,28.753,28.8119,28.7334,28.8119,23600.0
2013-05-23 14:00:00,29.36,29.36,29.3,29.34,30000.0,28.8217,28.8217,28.7628,28.8021,30000.0
2013-05-23 14:10:00,29.35,29.42,29.32,29.41,23300.0,28.8119,28.8806,28.7825,28.8708,23300.0
2013-05-23 14:20:00,29.41,29.45,29.37,29.38,70600.0,28.8708,28.9101,28.8315,28.8414,70600.0
2013-05-23 14:30:00,29.38,29.38,29.3,29.31,30100.0,28.8414,28.8414,28.7628,28.7726,30100.0
2013-05-23 14:40:00,29.31,29.39,29.31,29.34,30600.0,28.7726,28.8512,28.7726,28.8021,30600.0
2013-05-23 14:50:00,29.34,29.36,29.3,29.31,38900.0,28.8021,28.8217,28.7628,28.7726,38900.0
2013-05-23 15:00:00,29.32,29.32,29.27,29.29,26600.0,28.7825,28.7825,28.7334,28.753,26600.0
2013-05-23 15:10:00,29.29,29.34,29.27,29.3,33400.0,28.753,28.8021,28.7334,28.7628,33400.0
2013-05-23 15:20:00,29.29,29.33,29.29,29.31,32700.0,28.753,28.7923,28.753,28.7726,32700.0
2013-05-23 15:30:00,29.32,29.34,29.26,29.29,60800.0,28.7825,28.8021,28.7236,28.753,60800.0
2013-05-23 15:40:00,29.3,29.33,29.28,29.29,125600.0,28.7628,28.7923,28.7432,28.753,125600.0
2013-05-23 15:50:00,29.29,29.3,29.27,29.29,123300.0,28.753,28.7628,28.7334,28.753,123300.0
2013-05-24 09:30:00,29.11,29.13,29.07,29.09,19700.0,28.5763,28.5959,28.537,28.5567,19700.0
2013-05-24 09:40:00,29.08,29.13,29.06,29.07,18400.0,28.5469,28.5959,28.5272,28.537,18400.0
2013-05-24 09:50:00,29.05,29.05,28.93,28.96,51600.0,28.5174,28.5174,28.3996,28.4291,51600.0
2013-05-24 10:00:00,28.94,28.95,28.78,28.86,22300.0,28.4094,28.4192,28.2524,28.3309,22300.0
2013-05-24 10:10:00,28.86,28.86,28.73,28.78,34300.0,28.3309,28.3309,28.2033,28.2524,34300.0
2013-05-24 10:20:00,28.79,28.79,28.71,28.78,71700.0,28.2622,28.2622,28.1836,28.2524,71700.0
2013-05-24 10:30:00,28.78,28.92,28.78,28.92,15400.0,28.2524,28.3898,28.2524,28.3898,15400.0
2013-05-24 10:40:00,28.93,28.93,28.88,28.88,13100.0,28.3996,28.3996,28.3505,28.3505,13100.0
2013-05-24 10:50:00,28.88,28.88,28.78,28.79,23100.0,28.3505,28.3505,28.2524,28.2622,23100.0
2013-05-24 11:00:00,28.8,28.83,28.75,28.83,20300.0,28.272,28.3014,28.2229,28.3014,20300.0
2013-05-24 11:10:00,28.83,28.83,28.78,28.78,11600.0,28.3014,28.3014,28.2524,28.2524,11600.0
2013-05-24 11:20:00,28.79,28.8,28.77,28.78,9300.0,28.2622,28.272,28.2425,28.2524,9300.0
2013-05-24 11:30:00,28.78,28.81,28.76,28.8,12900.0,28.2524,28.2818,28.2327,28.272,12900.0
2013-05-24 11:40:00,28.8,28.82,28.8,28.81,13600.0,28.272,28.2916,28.272,28.2818,13600.0
2013-05-24 11:50:00,28.81,28.81,28.75,28.76,20500.0,28.2818,28.2818,28.2229,28.2327,20500.0
2013-05-24 12:00:00,28.75,28.77,28.7,28.7,66400.0,28.2229,28.2425,28.1738,28.1738,66400.0
2013-05-24 12:10:00,28.69,28.72,28.67,28.72,34200.0,28.164,28.1935,28.1444,28.1935,34200.0
2013-05-24 12:20:00,28.72,28.72,28.63,28.65,50600.0,28.1935,28.1935,28.1051,28.1247,50600.0
2013-05-24 12:30:00,28.65,28.67,28.57,28.58,52900.0,28.1247,28.1444,28.0462,28.056,52900.0
2013-05-24 12:40:00,28.58,28.68,28.58,28.65,22400.0,28.056,28.1542,28.056,28.1247,22400.0
2013-05-24 12:50:00,28.65,28.67,28.65,28.66,11400.0,28.1247,28.1444,28.1247,28.1346,11400.0
2013-05-24 13:00:00,28.67,28.78,28.67,28.77,23900.0,28.1444,28.2524,28.1444,28.2425,23900.0
2013-05-24 13:10:00,28.79,28.85,28.77,28.85,18100.0,28.2622,28.3211,28.2425,28.3211,18100.0
2013-05-24 13:20:00,28.85,28.89,28.85,28.87,19800.0,28.3211,28.3603,28.3211,28.3407,19800.0
2013-05-24 13:30:00,28.89,28.9,28.85,28.85,24700.0,28.3603,28.3702,28.3211,28.3211,24700.0
2013-05-24 13:40:00,28.85,28.86,28.83,28.86,13800.0,28.3211,28.3309,28.3014,28.3309,13800.0
2013-05-24 13:50:00,28.85,28.86,28.8,28.81,23300.0,28.3211,28.3309,28.272,28.2818,23300.0
2013-05-24 14:00:00,28.82,28.82,28.79,28.82,29500.0,28.2916,28.2916,28.2622,28.2916,29500.0
2013-05-24 14:10:00,28.82,28.91,28.81,28.91,16300.0,28.2916,28.38,28.2818,28.38,16300.0
2013-05-24 14:20:00,28.91,28.91,28.84,28.85,19200.0,28.38,28.38,28.3113,28.3211,19200.0
2013-05-24 14:30:00,28.85,28.85,28.82,28.83,19200.0,28.3211,28.3211,28.2916,28.3014,19200.0
2013-05-24 14:40:00,28.83,28.86,28.82,28.85,24100.0,28.3014,28.3309,28.2916,28.3211,24100.0
2013-05-24 14:50:00,28.85,28.86,28.8,28.83,38300.0,28.3211,28.3309,28.272,28.3014,38300.0
2013-05-24 15:00:00,28.83,28.86,28.82,28.86,10900.0,28.3014,28.3309,28.2916,28.3309,10900.0
2013-05-24 15:10:00,28.86,28.87,28.81,28.81,36800.0,28.3309,28.3407,28.2818,28.2818,36800.0
2013-05-24 15:20:00,28.82,28.82,28.81,28.82,13700.0,28.2916,28.2916,28.2818,28.2916,13700.0
2013-05-24 15:30:00,28.82,28.85,28.81,28.81,75300.0,28.2916,28.3211,28.2818,28.2818,75300.0
2013-05-24 15:40:00,28.81,28.85,28.81,28.84,59800.0,28.2818,28.3211,28.2818,28.3113,59800.0
2013-05-24 15:50:00,28.84,28.87,28.82,28.87,110200.0,28.3113,28.3407,28.2916,28.3407,110200.0
2013-05-28 09:30:00,29.21,29.23,29.05,29.08,86700.0,28.6745,28.6941,28.5174,28.5469,86700.0
2013-05-28 09:40:00,29.08,29.25,29.08,29.21,40000.0,28.5469,28.7137,28.5469,28.6745,40000.0
2013-05-28 09:50:00,29.21,29.25,29.19,29.22,28800.0,28.6745,28.7137,28.6548,28.6843,28800.0
2013-05-28 10:00:00,29.23,29.24,29.17,29.2,22700.0,28.6941,28.7039,28.6352,28.6647,22700.0
2013-05-28 10:10:00,29.2,29.2,29.05,29.08,45100.0,28.6647,28.6647,28.5174,28.5469,45100.0
2013-05-28 10:20:00,29.09,29.12,29.07,29.08,39100.0,28.5567,28.5861,28.537,28.5469,39100.0
2013-05-28 10:30:00,29.08,29.12,29.08,29.09,20800.0,28.5469,28.5861,28.5469,28.5567,20800.0
2013-05-28 10:40:00,29.09,29.11,29.04,29.1,26000.0,28.5567,28.5763,28.5076,28.5665,26000.0
2013-05-28 10:50:00,29.1,29.11,28.96,28.96,31500.0,28.5665,28.5763,28.4291,28.4291,31500.0
2013-05-28 11:00:00,28.97,28.97,28.82,28.82,64300.0,28.4389,28.4389,28.2916,28.2916,64300.0
2013-05-28 11:10:00,28.82,28.84,28.79,28.81,72200.0,28.2916,28.3113,28.2622,28.2818,72200.0
2013-05-28 11:20:00,28.8,28.83,28.76,28.82,42400.0,28.272,28.3014,28.2327,28.2916,42400.0
2013-05-28 11:30:00,28.82,28.83,28.75,28.77,38800.0,28.2916,28.3014,28.2229,28.2425,38800.0
2013-05-28 11:40:00,28.78,28.81,28.75,28.8,56000.0,28.2524,28.2818,28.2229,28.272,56000.0
2013-05-28 11:50:00,28.81,28.82,28.71,28.71,41000.0,28.2818,28.2916,28.1836,28.1836,41000.0
2013-05-28 12:00:00,28.72,28.81,28.72,28.8,11200.0,28.1935,28.2818,28.1935,28.272,11200.0
2013-05-28 12:10:00,28.8,28.86,28.8,28.86,11300.0,28.272,28.3309,28.272,28.3309,11300.0
2013-05-28 12:20:00,28.87,28.91,28.85,28.86,14300.0,28.3407,28.38,28.3211,28.3309,14300.0
2013-05-28 12:30:00,28.85,28.86,28.83,28.85,11400.0,28.3211,28.3309,28.3014,28.3211,11400.0
2013-05-28 12:40:00,28.87,28.92,28.87,28.91,12400.0,28.3407,28.3898,28.3407,28.38,12400.0
2013-05-28 12:50:00,28.92,28.94,28.9,28.93,6600.0,28.3898,28.4094,28.3702,28.3996,6600.0
2013-05-28 13:00:00,28.94,28.96,28.91,28.92,24100.0,28.4094,28.4291,28.38,28.3898,24100.0
2013-05-28 13:10:00,28.92,28.94,28.87,28.88,43500.0,28.3898,28.4094,28.3407,28.3505,43500.0
2013-05-28 13:20:00,28.87,28.89,28.84,28.84,19400.0,28.3407,28.3603,28.3113,28.3113,19400.0
2013-05-28 13:30:00,28.85,28.86,28.82,28.84,21200.0,28.3211,28.3309,28.2916,28.3113,21200.0
2013-05-28 13:40:00,28.83,28.84,28.79,28.8,20700.0,28.3014,28.3113,28.2622,28.272,20700.0
2013-05-28 13:50:00,28.8,28.8,28.72,28.73,26700.0,28.272,28.272,28.1935,28.2033,26700.0
2013-05-28 14:00:00,28.73,28.74,28.69,28.71,24200.0,28.2033,28.2131,28.164,28.1836,24200.0
2013-05-28 14:10:00,28.7,28.71,28.65,28.71,25400.0,28.1738,28.1836,28.1247,28.1836,25400.0
2013-05-28 14:20:00,28.71,28.76,28.7,28.76,15500.0,28.1836,28.2327,28.1738,28.2327,15500.0
2013-05-28 14:30:00,28.75,28.8,28.74,28.74,19300.0,28.2229,28.272,28.2131,28.2131,19300.0
2013-05-28 14:40:00,28.74,28.8,28.74,28.78,14400.0,28.2131,28.272,28.2131,28.2524,14400.0
2013-05-28 14:50:00,28.78,28.8,28.78,28.79,17900.0,28.2524,28.272,28.2524,28.2622,17900.0
2013-05-28 15:00:00,28.79,28.82,28.78,28.8,16600.0,28.2622,28.2916,28.2524,28.272,16600.0
2013-05-28 15:10:00,28.8,28.84,28.78,28.81,37000.0,28.272,28.3113,28.2524,28.2818,37000.0
2013-05-28 15:20:00,28.82,28.83,28.8,28.82,27100.0,28.2916,28.3014,28.272,28.2916,27100.0
2013-05-28 15:30:00,28.82,28.9,28.81,28.89,31400.0,28.2916,28.3702,28.2818,28.3603,31400.0
2013-05-28 15:40:00,28.9,28.91,28.86,28.87,45200.0,28.3702,28.38,28.3309,28.3407,45200.0
2013-05-28 15:50:00,28.87,28.88,28.85,28.87,117300.0,28.3407,28.3505,28.3211,28.3407,117300.0
2013-05-29 09:30:00,28.77,28.77,28.53,28.53,34600.0,28.2425,28.2425,28.0069,28.0069,34600.0
2013-05-29 09:40:00,28.53,28.54,28.4,28.53,25800.0,28.0069,28.0168,27.8793,28.0069,25800.0
2013-05-29 09:50:00,28.54,28.56,28.47,28.47,21600.0,28.0168,28.0364,27.948,27.948,21600.0
2013-05-29 10:00:00,28.48,28.68,28.47,28.62,18400.0,27.9579,28.1542,27.948,28.0953,18400.0
2013-05-29 10:10:00,28.63,28.71,28.63,28.71,29400.0,28.1051,28.1836,28.1051,28.1836,29400.0
2013-05-29 10:20:00,28.71,28.74,28.58,28.6,17100.0,28.1836,28.2131,28.056,28.0757,17100.0
2013-05-29 10:30:00,28.59,28.61,28.53,28.54,12300.0,28.0658,28.0855,28.0069,28.0168,12300.0
2013-05-29 10:40:00,28.54,28.55,28.46,28.47,14700.0,28.0168,28.0266,27.9382,27.948,14700.0
2013-05-29 10:50:00,28.46,28.49,28.45,28.45,13600.0,27.9382,27.9677,27.9284,27.9284,13600.0
2013-05-29 11:00:00,28.46,28.46,28.41,28.45,23000.0,27.9382,27.9382,27.8891,27.9284,23000.0
2013-05-29 11:10:00,28.46,28.58,28.46,28.57,19100.0,27.9382,28.056,27.9382,28.0462,19100.0
2013-05-29 11:20:00,28.57,28.62,28.53,28.6,18500.0,28.0462,28.0953,28.0069,28.0757,18500.0
2013-05-29 11:30:00,28.6,28.61,28.52,28.56,17600.0,28.0757,28.0855,27.9971,28.0364,17600.0
2013-05-29 11:40:00,28.56,28.61,28.53,28.61,26900.0,28.0364,28.0855,28.0069,28.0855,26900.0
2013-05-29 11:50:00,28.59,28.6,28.54,28.57,6800.0,28.0658,28.0757,28.0168,28.0462,6800.0
2013-05-29 12:00:00,28.57,28.6,28.56,28.59,26000.0,28.0462,28.0757,28.0364,28.0658,26000.0
2013-05-29 12:10:00,28.59,28.65,28.59,28.65,7600.0,28.0658,28.1247,28.0658,28.1247,7600.0
2013-05-29 12:20:00,28.65,28.69,28.64,28.67,23600.0,28.1247,28.164,28.1149,28.1444,23600.0
2013-05-29 12:30:00,28.68,28.68,28.63,28.65,10900.0,28.1542,28.1542,28.1051,28.1247,10900.0
2013-05-29 12:40:00,28.64,28.66,28.55,28.55,10600.0,28.1149,28.1346,28.0266,28.0266,10600.0
2013-05-29 12:50:00,28.55,28.56,28.51,28.51,13900.0,28.0266,28.0364,27.9873,27.9873,13900.0
2013-05-29 13:00:00,28.52,28.53,28.48,28.48,24700.0,27.9971,28.0069,27.9579,27.9579,24700.0
2013-05-29 13:10:00,28.48,28.49,28.44,28.49,10900.0,27.9579,27.9677,27.9186,27.9677,10900.0
2013-05-29 13:20:00,28.49,28.5,28.47,28.5,20000.0,27.9677,27.9775,27.948,27.9775,20000.0
2013-05-29 13:30:00,28.51,28.59,28.49,28.59,20700.0,27.9873,28.0658,27.9677,28.0658,20700.0
2013-05-29 13:40:00,28.57,28.62,28.55,28.56,9900.0,28.0462,28.0953,28.0266,28.0364,9900.0
2013-05-29 13:50:00,28.57,28.63,28.55,28.62,13600.0,28.0462,28.1051,28.0266,28.0953,13600.0
2013-05-29 14:00:00,28.62,28.67,28.61,28.66,9600.0,28.0953,28.1444,28.0855,28.1346,9600.0
2013-05-29 14:10:00,28.66,28.67,28.63,28.63,11400.0,28.1346,28.1444,28.1051,28.1051,11400.0
2013-05-29 14:20:00,28.64,28.65,28.6,28.61,12500.0,28.1149,28.1247,28.0757,28.0855,12500.0
2013-05-29 14:30:00,28.61,28.63,28.56,28.58,10500.0,28.0855,28.1051,28.0364,28.056,10500.0
2013-05-29 14:40:00,28.58,28.62,28.55,28.55,15200.0,28.056,28.0953,28.0266,28.0266,15200.0
2013-05-29 14:50:00,28.55,28.59,28.54,28.55,13800.0,28.0266,28.0658,28.0168,28.0266,13800.0
2013-05-29 15:00:00,28.54,28.55,28.49,28.51,19900.0,28.0168,28.0266,27.9677,27.9873,19900.0
2013-05-29 15:10:00,28.52,28.53,28.48,28.51,11800.0,27.9971,28.0069,27.9579,27.9873,11800.0
2013-05-29 15:20:00,28.5,28.57,28.49,28.57,19600.0,27.9775,28.0462,27.9677,28.0462,19600.0
2013-05-29 15:30:00,28.58,28.64,28.56,28.62,51800.0,28.056,28.1149,28.0364,28.0953,51800.0
2013-05-29 15:40:00,28.62,28.65,28.56,28.58,57900.0,28.0953,28.1247,28.0364,28.056,57900.0
2013-05-29 15:50:00,28.57,28.57,28.49,28.52,85700.0,28.0462,28.0462,27.9677,27.9971,85700.0
2013-05-30 09:30:00,28.61,28.7,28.54,28.63,29600.0,28.0855,28.1738,28.0168,28.1051,29600.0
2013-05-30 09:40:00,28.63,28.75,28.63,28.73,20900.0,28.1051,28.2229,28.1051,28.2033,20900.0
2013-05-30 09:50:00,28.75,28.78,28.61,28.62,11300.0,28.2229,28.2524,28.0855,28.0953,11300.0
2013-05-30 10:00:00,28.61,28.66,28.59,28.62,39700.0,28.0855,28.1346,28.0658,28.0953,39700.0
2013-05-30 10:10:00,28.61,28.65,28.45,28.55,72700.0,28.0855,28.1247,27.9284,28.0266,72700.0
2013-05-30 10:20:00,28.56,28.57,28.43,28.48,54000.0,28.0364,28.0462,27.9088,27.9579,54000.0
2013-05-30 10:30:00,28.48,28.6,28.46,28.6,29900.0,27.9579,28.0757,27.9382,28.0757,29900.0
2013-05-30 10:40:00,28.58,28.63,28.56,28.62,25600.0,28.056,28.1051,28.0364,28.0953,25600.0
2013-05-30 10:50:00,28.61,28.63,28.56,28.6,10100.0,28.0855,28.1051,28.0364,28.0757,10100.0
2013-05-30 11:00:00,28.61,28.63,28.51,28.53,28800.0,28.0855,28.1051,27.9873,28.0069,28800.0
2013-05-30 11:10:00,28.52,28.57,28.5,28.52,15600.0,27.9971,28.0462,27.9775,27.9971,15600.0
2013-05-30 11:20:00,28.52,28.58,28.52,28.58,16200.0,27.9971,28.056,27.9971,28.056,16200.0
2013-05-30 11:30:00,28.58,28.59,28.51,28.51,15600.0,28.056,28.0658,27.9873,27.9873,15600.0
2013-05-30 11:40:00,28.51,28.54,28.51,28.53,24100.0,27.9873,28.0168,27.9873,28.0069,24100.0
2013-05-30 11:50:00,28.53,28.57,28.53,28.56,22800.0,28.0069,28.0462,28.0069,28.0364,22800.0
2013-05-30 12:00:00,28.55,28.6,28.54,28.58,22400.0,28.0266,28.0757,28.0168,28.056,22400.0
2013-05-30 12:10:00,28.57,28.6,28.56,28.59,14800.0,28.0462,28.0757,28.0364,28.0658,14800.0
2013-05-30 12:20:00,28.58,28.63,28.57,28.61,16500.0,28.056,28.1051,28.0462,28.0855,16500.0
2013-05-30 12:30:00,28.63,28.65,28.58,28.58,21700.0,28.1051,28.1247,28.056,28.056,21700.0
2013-05-30 12:40:00,28.59,28.59,28.56,28.58,10700.0,28.0658,28.0658,28.0364,28.056,10700.0
2013-05-30 12:50:00,28.58,28.61,28.54,28.6,13600.0,28.056,28.0855,28.0168,28.0757,13600.0
2013-05-30 13:00:00,28.61,28.61,28.58,28.59,11300.0,28.0855,28.0855,28.056,28.0658,11300.0
2013-05-30 13:10:00,28.58,28.62,28.57,28.59,14100.0,28.056,28.0953,28.0462,28.0658,14100.0
2013-05-30 13:20:00,28.59,28.62,28.59,28.62,21300.0,28.0658,28.0953,28.0658,28.0953,21300.0
2013-05-30 13:30:00,28.62,28.64,28.62,28.64,15400.0,28.0953,28.1149,28.0953,28.1149,15400.0
2013-05-30 13:40:00,28.64,28.64,28.62,28.64,17100.0,28.1149,28.1149,28.0953,28.1149,17100.0
2013-05-30 13:50:00,28.64,28.64,28.62,28.64,13400.0,28.1149,28.1149,28.0953,28.1149,13400.0
2013-05-30 14:00:00,28.64,28.69,28.63,28.64,19700.0,28.1149,28.164,28.1051,28.1149,19700.0
2013-05-30 14:10:00,28.63,28.63,28.59,28.6,37100.0,28.1051,28.1051,28.0658,28.0757,37100.0
2013-05-30 14:20:00,28.61,28.69,28.61,28.69,19400.0,28.0855,28.164,28.0855,28.164,19400.0
2013-05-30 14:30:00,28.69,28.77,28.63,28.64,67500.0,28.164,28.2425,28.1051,28.1149,67500.0
2013-05-30 14:40:00,28.65,28.73,28.65,28.73,13800.0,28.1247,28.2033,28.1247,28.2033,13800.0
2013-05-30 14:50:00,28.73,28.76,28.72,28.75,19100.0,28.2033,28.2327,28.1935,28.2229,19100.0
2013-05-30 15:00:00,28.74,28.74,28.69,28.7,21500.0,28.2131,28.2131,28.164,28.1738,21500.0
2013-05-30 15:10:00,28.7,28.75,28.68,28.72,41900.0,28.1738,28.2229,28.1542,28.1935,41900.0
2013-05-30 15:20:00,28.73,28.75,28.69,28.69,28400.0,28.2033,28.2229,28.164,28.164,28400.0
2013-05-30 15:30:00,28.69,28.7,28.61,28.61,38000.0,28.164,28.1738,28.0855,28.0855,38000.0
2013-05-30 15:40:00,28.62,28.63,28.56,28.57,62400.0,28.0953,28.1051,28.0364,28.0462,62400.0
2013-05-30 15:50:00,28.57,28.59,28.53,28.58,98900.0,28.0462,28.0658,28.0069,28.056,98900.0
2013-05-31 09:30:00,28.41,28.51,28.37,28.43,34400.0,27.8891,27.9873,27.8499,27.9088,34400.0
2013-05-31 09:40:00,28.42,28.5,28.39,28.43,36000.0,27.899,27.9775,27.8695,27.9088,36000.0
2013-05-31 09:50:00,28.43,28.43,28.31,28.34,40700.0,27.9088,27.9088,27.791,27.8204,40700.0
2013-05-31 10:00:00,28.35,28.42,28.34,28.38,28500.0,27.8302,27.899,27.8204,27.8597,28500.0
2013-05-31 10:10:00,28.39,28.5,28.39,28.48,35500.0,27.8695,27.9775,27.8695,27.9579,35500.0
2013-05-31 10:20:00,28.48,28.59,28.48,28.58,16500.0,27.9579,28.0658,27.9579,28.056,16500.0
2013-05-31 10:30:00,28.58,28.69,28.57,28.64,33000.0,28.056,28.164,28.0462,28.1149,33000.0
2013-05-31 10:40:00,28.65,28.71,28.6,28.68,53200.0,28.1247,28.1836,28.0757,28.1542,53200.0
2013-05-31 10:50:00,28.68,28.68,28.59,28.59,46100.0,28.1542,28.1542,28.0658,28.0658,46100.0
2013-05-31 11:00:00,28.58,28.68,28.57,28.68,17700.0,28.056,28.1542,28.0462,28.1542,17700.0
2013-05-31 11:10:00,28.7,28.76,28.7,28.72,16400.0,28.1738,28.2327,28.1738,28.1935,16400.0
2013-05-31 11:20:00,28.71,28.76,28.7,28.7,24100.0,28.1836,28.2327,28.1738,28.1738,24100.0
2013-05-31 11:30:00,28.7,28.73,28.7,28.71,31000.0,28.1738,28.2033,28.1738,28.1836,31000.0
2013-05-31 11:40:00,28.71,28.73,28.69,28.7,24100.0,28.1836,28.2033,28.164,28.1738,24100.0
2013-05-31 11:50:00,28.71,28.72,28.66,28.66,16600.0,28.1836,28.1935,28.1346,28.1346,16600.0
2013-05-31 12:00:00,28.67,28.67,28.6,28.63,22100.0,28.1444,28.1444,28.0757,28.1051,22100.0
2013-05-31 12:10:00,28.63,28.63,28.58,28.63,19000.0,28.1051,28.1051,28.056,28.1051,19000.0
2013-05-31 12:20:00,28.62,28.64,28.59,28.61,19100.0,28.0953,28.1149,28.0658,28.0855,19100.0
2013-05-31 12:30:00,28.61,28.63,28.58,28.6,11500.0,28.0855,28.1051,28.056,28.0757,11500.0
2013-05-31 12:40:00,28.62,28.63,28.6,28.61,17400.0,28.0953,28.1051,28.0757,28.0855,17400.0
2013-05-31 12:50:00,28.6,28.63,28.6,28.63,15600.0,28.0757,28.1051,28.0757,28.1051,15600.0
2013-05-31 13:00:00,28.63,28.68,28.62,28.66,12000.0,28.1051,28.1542,28.0953,28.1346,12000.0
2013-05-31 13:10:00,28.67,28.71,28.65,28.71,17300.0,28.1444,28.1836,28.1247,28.1836,17300.0
2013-05-31 13:20:00,28.71,28.73,28.66,28.7,41900.0,28.1836,28.2033,28.1346,28.1738,41900.0
2013-05-31 13:30:00,28.7,28.72,28.69,28.69,17700.0,28.1738,28.1935,28.164,28.164,17700.0
2013-05-31 13:40:00,28.69,28.69,28.66,28.69,32400.0,28.164,28.164,28.1346,28.164,32400.0
2013-05-31 13:50:00,28.68,28.72,28.66,28.7,20000.0,28.1542,28.1935,28.1346,28.1738,20000.0
2013-05-31 14:00:00,28.7,28.7,28.65,28.7,22700.0,28.1738,28.1738,28.1247,28.1738,22700.0
2013-05-31 14:10:00,28.69,28.7,28.63,28.67,30000.0,28.164,28.1738,28.1051,28.1444,30000.0
2013-05-31 14:20:00,28.66,28.67,28.63,28.64,27600.0,28.1346,28.1444,28.1051,28.1149,27600.0
2013-05-31 14:30:00,28.63,28.65,28.56,28.57,42800.0,28.1051,28.1247,28.0364,28.0462,42800.0
2013-05-31 14:40:00,28.56,28.56,28.48,28.48,33300.0,28.0364,28.0364,27.9579,27.9579,33300.0
2013-05-31 14:50:00,28.49,28.54,28.44,28.46,65900.0,27.9677,28.0168,27.9186,27.9382,65900.0
2013-05-31 15:00:00,28.46,28.52,28.45,28.49,50700.0,27.9382,27.9971,27.9284,27.9677,50700.0
2013-05-31 15:10:00,28.5,28.57,28.49,28.55,44900.0,27.9775,28.0462,27.9677,28.0266,44900.0
2013-05-31 15:20:00,28.54,28.61,28.54,28.58,55900.0,28.0168,28.0855,28.0168,28.056,55900.0
2013-05-31 15:30:00,28.59,28.59,28.48,28.56,71600.0,28.0658,28.0658,27.9579,28.0364,71600.0
2013-05-31 15:40:00,28.55,28.61,28.48,28.48,96600.0,28.0266,28.0855,27.9579,27.9579,96600.0
2013-05-31 15:50:00,28.48,28.51,28.36,28.36,187600.0,27.9579,27.9873,27.8401,27.8401,187600.0
2013-06-03 09:30:00,28.32,28.37,28.31,28.32,60700.0,27.8008,27.8499,27.791,27.8008,60700.0
2013-06-03 09:40:00,28.33,28.33,28.26,28.26,24200.0,27.8106,27.8106,27.7419,27.7419,24200.0
2013-06-03 09:50:00,28.26,28.35,28.23,28.26,33300.0,27.7419,27.8302,27.7124,27.7419,33300.0
2013-06-03 10:00:00,28.24,28.26,28.12,28.21,138500.0,27.7223,27.7419,27.6045,27.6928,138500.0
2013-06-03 10:10:00,28.21,28.32,28.18,28.21,40500.0,27.6928,27.8008,27.6634,27.6928,40500.0
2013-06-03 10:20:00,28.22,28.26,28.08,28.08,42500.0,27.7026,27.7419,27.5652,27.5652,42500.0
2013-06-03 10:30:00,28.07,28.08,27.79,27.88,86900.0,27.5554,27.5652,27.2805,27.3689,86900.0
2013-06-03 10:40:00,27.88,27.88,27.77,27.81,45000.0,27.3689,27.3689,27.2609,27.3001,45000.0
2013-06-03 10:50:00,27.82,27.85,27.76,27.77,45200.0,27.31,27.3394,27.2511,27.2609,45200.0
2013-06-03 11:00:00,27.75,27.83,27.7,27.71,38000.0,27.2412,27.3198,27.1922,27.202,38000.0
2013-06-03 11:10:00,27.71,27.75,27.67,27.73,24300.0,27.202,27.2412,27.1627,27.2216,24300.0
2013-06-03 11:20:00,27.73,27.75,27.63,27.66,47900.0,27.2216,27.2412,27.1234,27.1529,47900.0
2013-06-03 11:30:00,27.66,27.67,27.58,27.59,59700.0,27.1529,27.1627,27.0744,27.0842,59700.0
2013-06-03 11:40:00,27.59,27.8,27.57,27.8,30900.0,27.0842,27.2903,27.0645,27.2903,30900.0
2013-06-03 11:50:00,27.8,27.85,27.8,27.83,68400.0,27.2903,27.3394,27.2903,27.3198,68400.0
2013-06-03 12:00:00,27.83,27.85,27.77,27.81,26700.0,27.3198,27.3394,27.2609,27.3001,26700.0
2013-06-03 12:10:00,27.82,27.86,27.82,27.85,24500.0,27.31,27.3492,27.31,27.3394,24500.0
2013-06-03 12:20:00,27.85,27.87,27.81,27.84,36700.0,27.3394,27.359,27.3001,27.3296,36700.0
2013-06-03 12:30:00,27.84,27.84,27.71,27.72,53600.0,27.3296,27.3296,27.202,27.2118,53600.0
2013-06-03 12:40:00,27.72,27.8,27.71,27.8,48200.0,27.2118,27.2903,27.202,27.2903,48200.0
2013-06-03 12:50:00,27.79,27.82,27.73,27.74,41800.0,27.2805,27.31,27.2216,27.2314,41800.0
2013-06-03 13:00:00,27.74,27.79,27.69,27.79,59400.0,27.2314,27.2805,27.1823,27.2805,59400.0
2013-06-03 13:10:00,27.79,27.8,27.78,27.8,51100.0,27.2805,27.2903,27.2707,27.2903,51100.0
2013-06-03 13:20:00,27.8,27.81,27.76,27.79,45800.0,27.2903,27.3001,27.2511,27.2805,45800.0
2013-06-03 13:30:00,27.8,27.87,27.8,27.86,30900.0,27.2903,27.359,27.2903,27.3492,30900.0
2013-06-03 13:40:00,27.87,27.87,27.82,27.85,66700.0,27.359,27.359,27.31,27.3394,66700.0
2013-06-03 13:50:00,27.86,27.89,27.83,27.84,73600.0,27.3492,27.3787,27.3198,27.3296,73600.0
2013-06-03 14:00:00,27.85,27.89,27.83,27.85,67200.0,27.3394,27.3787,27.3198,27.3394,67200.0
2013-06-03 14:10:00,27.85,27.91,27.85,27.85,53500.0,27.3394,27.3983,27.3394,27.3394,53500.0
2013-06-03 14:20:00,27.85,27.93,27.85,27.85,30500.0,27.3394,27.4179,27.3394,27.3394,30500.0
2013-06-03 14:30:00,27.85,27.86,27.78,27.84,32100.0,27.3394,27.3492,27.2707,27.3296,32100.0
2013-06-03 14:40:00,27.85,27.96,27.84,27.86,41400.0,27.3394,27.4474,27.3296,27.3492,41400.0
2013-06-03 14:50:00,27.85,27.97,27.85,27.96,54100.0,27.3394,27.4572,27.3394,27.4474,54100.0
2013-06-03 15:00:00,27.97,27.99,27.92,27.92,48700.0,27.4572,27.4768,27.4081,27.4081,48700.0
2013-06-03 15:10:00,27.92,28.04,27.92,28.03,42400.0,27.4081,27.5259,27.4081,27.5161,42400.0
2013-06-03 15:20:00,28.03,28.09,28.02,28.03,72400.0,27.5161,27.575,27.5063,27.5161,72400.0
2013-06-03 15:30:00,28.03,28.06,27.99,28.01,94800.0,27.5161,27.5456,27.4768,27.4965,94800.0
2013-06-03 15:40:00,28.02,28.11,28.01,28.09,127600.0,27.5063,27.5946,27.4965,27.575,127600.0
2013-06-03 15:50:00,28.09,28.16,28.08,28.15,242700.0,27.575,27.6437,27.5652,27.6339,242700.0
2013-06-04 09:30:00,28.11,28.19,28.0,28.0,100900.0,27.5946,27.6732,27.4867,27.4867,100900.0
2013-06-04 09:40:00,28.01,28.06,27.9,28.05,22900.0,27.4965,27.5456,27.3885,27.5357,22900.0
2013-06-04 09:50:00,28.05,28.05,27.82,27.85,44900.0,27.5357,27.5357,27.31,27.3394,44900.0
2013-06-04 10:00:00,27.85,27.85,27.7,27.7,37000.0,27.3394,27.3394,27.1922,27.1922,37000.0
2013-06-04 10:10:00,27.7,27.75,27.59,27.61,82600.0,27.1922,27.2412,27.0842,27.1038,82600.0
2013-06-04 10:20:00,27.61,27.62,27.59,27.61,75000.0,27.1038,27.1136,27.0842,27.1038,75000.0
2013-06-04 10:30:00,27.61,27.76,27.61,27.74,76300.0,27.1038,27.2511,27.1038,27.2314,76300.0
2013-06-04 10:40:00,27.75,27.77,27.71,27.72,92200.0,27.2412,27.2609,27.202,27.2118,92200.0
2013-06-04 10:50:00,27.72,27.72,27.58,27.58,52100.0,27.2118,27.2118,27.0744,27.0744,52100.0
2013-06-04 11:00:00,27.57,27.64,27.54,27.63,70600.0,27.0645,27.1333,27.0351,27.1234,70600.0
2013-06-04 11:10:00,27.64,27.64,27.57,27.59,148400.0,27.1333,27.1333,27.0645,27.0842,148400.0
2013-06-04 11:20:00,27.59,27.7,27.54,27.67,43400.0,27.0842,27.1922,27.0351,27.1627,43400.0
2013-06-04 11:30:00,27.68,27.69,27.57,27.6,44200.0,27.1725,27.1823,27.0645,27.094,44200.0
2013-06-04 11:40:00,27.6,27.61,27.52,27.55,65000.0,27.094,27.1038,27.0155,27.0449,65000.0
2013-06-04 11:50:00,27.55,27.6,27.55,27.55,40800.0,27.0449,27.094,27.0449,27.0449,40800.0
2013-06-04 12:00:00,27.55,27.56,27.37,27.37,81400.0,27.0449,27.0547,26.8682,26.8682,81400.0
2013-06-04 12:10:00,27.36,27.37,27.24,27.24,97200.0,26.8584,26.8682,26.7406,26.7406,97200.0
2013-06-04 12:20:00,27.25,27.26,27.14,27.2,144100.0,26.7504,26.7602,26.6424,26.7013,144100.0
2013-06-04 12:30:00,27.2,27.25,27.16,27.22,156200.0,26.7013,26.7504,26.6621,26.721,156200.0
2013-06-04 12:40:00,27.21,27.24,27.18,27.21,92600.0,26.7111,26.7406,26.6817,26.7111,92600.0
2013-06-04 12:50:00,27.2,27.25,27.16,27.25,154400.0,26.7013,26.7504,26.6621,26.7504,154400.0
2013-06-04 13:00:00,27.24,27.24,27.19,27.22,73000.0,26.7406,26.7406,26.6915,26.721,73000.0
2013-06-04 13:10:00,27.22,27.23,27.14,27.2,90500.0,26.721,26.7308,26.6424,26.7013,90500.0
2013-06-04 13:20:00,27.2,27.2,27.06,27.09,121500.0,26.7013,26.7013,26.5639,26.5933,121500.0
2013-06-04 13:30:00,27.09,27.12,27.05,27.05,115500.0,26.5933,26.6228,26.5541,26.5541,115500.0
2013-06-04 13:40:00,27.05,27.05,26.98,26.99,85300.0,26.5541,26.5541,26.4854,26.4952,85300.0
2013-06-04 13:50:00,26.99,27.01,26.96,26.99,50000.0,26.4952,26.5148,26.4657,26.4952,50000.0
2013-06-04 14:00:00,26.98,27.0,26.77,26.8,152900.0,26.4854,26.505,26.2792,26.3087,152900.0
2013-06-04 14:10:00,26.79,26.8,26.68,26.69,193600.0,26.2988,26.3087,26.1909,26.2007,193600.0
2013-06-04 14:20:00,26.68,26.9,26.67,26.87,252100.0,26.1909,26.4068,26.181,26.3774,252100.0
2013-06-04 14:30:00,26.88,27.01,26.86,26.99,108900.0,26.3872,26.5148,26.3676,26.4952,108900.0
2013-06-04 14:40:00,26.99,27.12,26.98,27.03,143700.0,26.4952,26.6228,26.4854,26.5344,143700.0
2013-06-04 14:50:00,27.04,27.05,26.95,26.98,88600.0,26.5443,26.5541,26.4559,26.4854,88600.0
2013-06-04 15:00:00,26.97,27.07,26.97,27.03,148000.0,26.4755,26.5737,26.4755,26.5344,148000.0
2013-06-04 15:10:00,27.03,27.04,26.95,27.0,297000.0,26.5344,26.5443,26.4559,26.505,297000.0
2013-06-04 15:20:00,27.0,27.11,26.98,27.1,194800.0,26.505,26.613,26.4854,26.6032,194800.0
2013-06-04 15:30:00,27.11,27.26,27.09,27.24,122200.0,26.613,26.7602,26.5933,26.7406,122200.0
2013-06-04 15:40:00,27.24,27.24,27.08,27.08,225300.0,26.7406,26.7406,26.5835,26.5835,225300.0
2013-06-04 15:50:00,27.09,27.15,27.08,27.14,246000.0,26.5933,26.6522,26.5835,26.6424,246000.0
2013-06-05 09:30:00,26.98,27.0,26.63,27.0,153100.0,26.4854,26.505,26.1418,26.505,153100.0
2013-06-05 09:40:00,26.99,27.28,26.94,27.16,139600.0,26.4952,26.7799,26.4461,26.6621,139600.0
2013-06-05 09:50:00,27.17,27.18,27.0,27.02,47100.0,26.6719,26.6817,26.505,26.5246,47100.0
2013-06-05 10:00:00,27.01,27.14,26.99,27.03,103500.0,26.5148,26.6424,26.4952,26.5344,103500.0
2013-06-05 10:10:00,27.02,27.09,26.97,27.03,152900.0,26.5246,26.5933,26.4755,26.5344,152900.0
2013-06-05 10:20:00,27.02,27.25,27.02,27.19,129100.0,26.5246,26.7504,26.5246,26.6915,129100.0
2013-06-05 10:30:00,27.19,27.21,27.1,27.18,69100.0,26.6915,26.7111,26.6032,26.6817,69100.0
2013-06-05 10:40:00,27.17,27.3,27.17,27.3,66900.0,26.6719,26.7995,26.6719,26.7995,66900.0
2013-06-05 10:50:00,27.3,27.33,27.22,27.3,61700.0,26.7995,26.8289,26.721,26.7995,61700.0
2013-06-05 11:00:00,27.3,27.31,27.14,27.2,94200.0,26.7995,26.8093,26.6424,26.7013,94200.0
2013-06-05 11:10:00,27.2,27.31,27.16,27.31,94000.0,26.7013,26.8093,26.6621,26.8093,94000.0
2013-06-05 11:20:00,27.31,27.32,27.19,27.2,118100.0,26.8093,26.8191,26.6915,26.7013,118100.0
2013-06-05 11:30:00,27.19,27.2,27.12,27.19,45100.0,26.6915,26.7013,26.6228,26.6915,45100.0
2013-06-05 11:40:00,27.18,27.19,27.11,27.12,33700.0,26.6817,26.6915,26.613,26.6228,33700.0
2013-06-05 11:50:00,27.12,27.17,27.07,27.11,66000.0,26.6228,26.6719,26.5737,26.613,66000.0
2013-06-05 12:00:00,27.1,27.1,26.98,27.04,51000.0,26.6032,26.6032,26.4854,26.5443,51000.0
2013-06-05 12:10:00,27.05,27.16,27.04,27.16,70600.0,26.5541,26.6621,26.5443,26.6621,70600.0
2013-06-05 12:20:00,27.17,27.25,27.14,27.23,32500.0,26.6719,26.7504,26.6424,26.7308,32500.0
2013-06-05 12:30:00,27.22,27.23,27.11,27.12,79000.0,26.721,26.7308,26.613,26.6228,79000.0
2013-06-05 12:40:00,27.12,27.14,27.05,27.07,61400.0,26.6228,26.6424,26.5541,26.5737,61400.0
2013-06-05 12:50:00,27.07,27.08,27.03,27.05,42900.0,26.5737,26.5835,26.5344,26.5541,42900.0
2013-06-05 13:00:00,27.05,27.12,27.04,27.12,43000.0,26.5541,26.6228,26.5443,26.6228,43000.0
2013-06-05 13:10:00,27.13,27.2,27.13,27.19,28500.0,26.6326,26.7013,26.6326,26.6915,28500.0
2013-06-05 13:20:00,27.2,27.23,27.2,27.21,68300.0,26.7013,26.7308,26.7013,26.7111,68300.0
2013-06-05 13:30:00,27.22,27.22,27.17,27.18,32000.0,26.721,26.721,26.6719,26.6817,32000.0
2013-06-05 13:40:00,27.18,27.25,27.17,27.25,43000.0,26.6817,26.7504,26.6719,26.7504,43000.0
2013-06-05 13:50:00,27.25,27.25,27.14,27.18,61200.0,26.7504,26.7504,26.6424,26.6817,61200.0
2013-06-05 14:00:00,27.17,27.19,27.14,27.15,71800.0,26.6719,26.6915,26.6424,26.6522,71800.0
2013-06-05 14:10:00,27.16,27.17,27.12,27.15,37200.0,26.6621,26.6719,26.6228,26.6522,37200.0
2013-06-05 14:20:00,27.15,27.16,27.1,27.1,53600.0,26.6522,26.6621,26.6032,26.6032,53600.0
2013-06-05 14:30:00,27.1,27.18,27.05,27.17,48000.0,26.6032,26.6817,26.5541,26.6719,48000.0
2013-06-05 14:40:00,27.17,27.18,27.1,27.13,327700.0,26.6719,26.6817,26.6032,26.6326,327700.0
2013-06-05 14:50:00,27.14,27.17,27.08,27.08,83300.0,26.6424,26.6719,26.5835,26.5835,83300.0
2013-06-05 15:00:00,27.08,27.09,27.01,27.02,50500.0,26.5835,26.5933,26.5148,26.5246,50500.0
2013-06-05 15:10:00,27.02,27.08,27.0,27.01,83500.0,26.5246,26.5835,26.505,26.5148,83500.0
2013-06-05 15:20:00,27.02,27.07,26.98,27.05,58500.0,26.5246,26.5737,26.4854,26.5541,58500.0
2013-06-05 15:30:00,27.05,27.12,27.02,27.1,101900.0,26.5541,26.6228,26.5246,26.6032,101900.0
2013-06-05 15:40:00,27.09,27.09,27.0,27.0,140700.0,26.5933,26.5933,26.505,26.505,140700.0
2013-06-05 15:50:00,27.0,27.02,26.91,26.92,236900.0,26.505,26.5246,26.4166,26.4265,236900.0
2013-06-06 09:30:00,26.89,27.02,26.76,26.93,38800.0,26.397,26.5246,26.2694,26.4363,38800.0
2013-06-06 09:40:00,26.92,27.07,26.9,27.05,36700.0,26.4265,26.5737,26.4068,26.5541,36700.0
2013-06-06 09:50:00,27.04,27.04,26.93,27.01,55800.0,26.5443,26.5443,26.4363,26.5148,55800.0
2013-06-06 10:00:00,27.01,27.02,26.91,26.93,55000.0,26.5148,26.5246,26.4166,26.4363,55000.0
2013-06-06 10:10:00,26.92,26.93,26.86,26.9,25400.0,26.4265,26.4363,26.3676,26.4068,25400.0
2013-06-06 10:20:00,26.9,26.98,26.9,26.98,48400.0,26.4068,26.4854,26.4068,26.4854,48400.0
2013-06-06 10:30:00,26.98,27.0,26.85,26.86,60000.0,26.4854,26.505,26.3577,26.3676,60000.0
2013-06-06 10:40:00,26.87,26.94,26.84,26.85,36200.0,26.3774,26.4461,26.3479,26.3577,36200.0
2013-06-06 10:50:00,26.86,26.96,26.85,26.93,80700.0,26.3676,26.4657,26.3577,26.4363,80700.0
2013-06-06 11:00:00,26.95,26.95,26.86,26.87,30400.0,26.4559,26.4559,26.3676,26.3774,30400.0
2013-06-06 11:10:00,26.87,26.91,26.86,26.9,42000.0,26.3774,26.4166,26.3676,26.4068,42000.0
2013-06-06 11:20:00,26.9,26.99,26.87,26.99,42500.0,26.4068,26.4952,26.3774,26.4952,42500.0
2013-06-06 11:30:00,26.99,27.04,26.97,27.04,52500.0,26.4952,26.5443,26.4755,26.5443,52500.0
2013-06-06 11:40:00,27.04,27.14,27.04,27.06,54100.0,26.5443,26.6424,26.5443,26.5639,54100.0
2013-06-06 11:50:00,27.06,27.07,27.01,27.03,54900.0,26.5639,26.5737,26.5148,26.5344,54900.0
2013-06-06 12:00:00,27.04,27.06,27.0,27.0,29200.0,26.5443,26.5639,26.505,26.505,29200.0
2013-06-06 12:10:00,27.0,27.1,27.0,27.04,147700.0,26.505,26.6032,26.505,26.5443,147700.0
2013-06-06 12:20:00,27.04,27.05,26.95,26.98,138600.0,26.5443,26.5541,26.4559,26.4854,138600.0
2013-06-06 12:30:00,26.99,27.1,26.98,27.06,35000.0,26.4952,26.6032,26.4854,26.5639,35000.0
2013-06-06 12:40:00,27.07,27.15,27.05,27.13,145600.0,26.5737,26.6522,26.5541,26.6326,145600.0
2013-06-06 12:50:00,27.12,27.13,27.03,27.05,56000.0,26.6228,26.6326,26.5344,26.5541,56000.0
2013-06-06 13:00:00,27.06,27.21,27.05,27.21,29900.0,26.5639,26.7111,26.5541,26.7111,29900.0
2013-06-06 13:10:00,27.2,27.3,27.2,27.27,36800.0,26.7013,26.7995,26.7013,26.77,36800.0
2013-06-06 13:20:00,27.27,27.32,27.24,27.32,57700.0,26.77,26.8191,26.7406,26.8191,57700.0
2013-06-06 13:30:00,27.32,27.37,27.3,27.36,44900.0,26.8191,26.8682,26.7995,26.8584,44900.0
2013-06-06 13:40:00,27.36,27.44,27.34,27.44,46100.0,26.8584,26.9369,26.8388,26.9369,46100.0
2013-06-06 13:50:00,27.44,27.48,27.34,27.38,372500.0,26.9369,26.9762,26.8388,26.878,372500.0
2013-06-06 14:00:00,27.38,27.38,27.28,27.3,64200.0,26.878,26.878,26.7799,26.7995,64200.0
2013-06-06 14:10:00,27.3,27.35,27.3,27.33,60800.0,26.7995,26.8486,26.7995,26.8289,60800.0
2013-06-06 14:20:00,27.33,27.39,27.3,27.38,43700.0,26.8289,26.8878,26.7995,26.878,43700.0
2013-06-06 14:30:00,27.39,27.39,27.3,27.31,83500.0,26.8878,26.8878,26.7995,26.8093,83500.0
2013-06-06 14:40:00,27.3,27.38,27.26,27.34,79400.0,26.7995,26.878,26.7602,26.8388,79400.0
2013-06-06 14:50:00,27.34,27.38,27.32,27.33,68100.0,26.8388,26.878,26.8191,26.8289,68100.0
2013-06-06 15:00:00,27.34,27.41,27.33,27.37,65100.0,26.8388,26.9075,26.8289,26.8682,65100.0
2013-06-06 15:10:00,27.36,27.38,27.32,27.35,102500.0,26.8584,26.878,26.8191,26.8486,102500.0
2013-06-06 15:20:00,27.35,27.38,27.32,27.34,100700.0,26.8486,26.878,26.8191,26.8388,100700.0
2013-06-06 15:30:00,27.35,27.38,27.32,27.33,125800.0,26.8486,26.878,26.8191,26.8289,125800.0
2013-06-06 15:40:00,27.32,27.35,27.28,27.3,175500.0,26.8191,26.8486,26.7799,26.7995,175500.0
2013-06-06 15:50:00,27.3,27.3,27.29,27.3,225500.0,26.7995,26.7995,26.7897,26.7995,225500.0
2013-06-07 09:30:00,27.48,27.57,27.38,27.43,70800.0,26.9762,27.0645,26.878,26.9271,70800.0
2013-06-07 09:40:00,27.43,27.43,27.33,27.4,54000.0,26.9271,26.9271,26.8289,26.8977,54000.0
2013-06-07 09:50:00,27.4,27.52,27.35,27.51,62100.0,26.8977,27.0155,26.8486,27.0056,62100.0
2013-06-07 10:00:00,27.52,27.63,27.49,27.61,53500.0,27.0155,27.1234,26.986,27.1038,53500.0
2013-06-07 10:10:00,27.62,27.7,27.57,27.58,32200.0,27.1136,27.1922,27.0645,27.0744,32200.0
2013-06-07 10:20:00,27.59,27.63,27.58,27.6,32700.0,27.0842,27.1234,27.0744,27.094,32700.0
2013-06-07 10:30:00,27.61,27.61,27.55,27.58,26200.0,27.1038,27.1038,27.0449,27.0744,26200.0
2013-06-07 10:40:00,27.59,27.6,27.51,27.55,46800.0,27.0842,27.094,27.0056,27.0449,46800.0
2013-06-07 10:50:00,27.54,27.55,27.47,27.53,29500.0,27.0351,27.0449,26.9664,27.0253,29500.0
2013-06-07 11:00:00,27.53,27.57,27.52,27.56,22700.0,27.0253,27.0645,27.0155,27.0547,22700.0
2013-06-07 11:10:00,27.57,27.62,27.56,27.61,58200.0,27.0645,27.1136,27.0547,27.1038,58200.0
2013-06-07 11:20:00,27.61,27.68,27.6,27.67,147300.0,27.1038,27.1725,27.094,27.1627,147300.0
2013-06-07 11:30:00,27.67,27.71,27.65,27.66,140300.0,27.1627,27.202,27.1431,27.1529,140300.0
2013-06-07 11:40:00,27.65,27.7,27.65,27.7,34900.0,27.1431,27.1922,27.1431,27.1922,34900.0
2013-06-07 11:50:00,27.69,27.7,27.67,27.68,26200.0,27.1823,27.1922,27.1627,27.1725,26200.0
2013-06-07 12:00:00,27.68,27.7,27.62,27.62,71900.0,27.1725,27.1922,27.1136,27.1136,71900.0
2013-06-07 12:10:00,27.61,27.65,27.6,27.63,21500.0,27.1038,27.1431,27.094,27.1234,21500.0
2013-06-07 12:20:00,27.64,27.65,27.59,27.64,24300.0,27.1333,27.1431,27.0842,27.1333,24300.0
2013-06-07 12:30:00,27.64,27.65,27.61,27.64,18900.0,27.1333,27.1431,27.1038,27.1333,18900.0
2013-06-07 12:40:00,27.64,27.64,27.52,27.53,23800.0,27.1333,27.1333,27.0155,27.0253,23800.0
2013-06-07 12:50:00,27.54,27.59,27.53,27.58,25500.0,27.0351,27.0842,27.0253,27.0744,25500.0
2013-06-07 13:00:00,27.58,27.62,27.57,27.62,19100.0,27.0744,27.1136,27.0645,27.1136,19100.0
2013-06-07 13:10:00,27.63,27.63,27.6,27.63,18400.0,27.1234,27.1234,27.094,27.1234,18400.0
2013-06-07 13:20:00,27.62,27.64,27.57,27.57,23900.0,27.1136,27.1333,27.0645,27.0645,23900.0
2013-06-07 13:30:00,27.57,27.64,27.56,27.62,38700.0,27.0645,27.1333,27.0547,27.1136,38700.0
2013-06-07 13:40:00,27.61,27.61,27.57,27.6,48600.0,27.1038,27.1038,27.0645,27.094,48600.0
2013-06-07 13:50:00,27.59,27.6,27.56,27.56,25500.0,27.0842,27.094,27.0547,27.0547,25500.0
2013-06-07 14:00:00,27.56,27.58,27.5,27.52,39100.0,27.0547,27.0744,26.9958,27.0155,39100.0
2013-06-07 14:10:00,27.53,27.57,27.52,27.56,17100.0,27.0253,27.0645,27.0155,27.0547,17100.0
2013-06-07 14:20:00,27.56,27.56,27.41,27.46,42900.0,27.0547,27.0547,26.9075,26.9566,42900.0
2013-06-07 14:30:00,27.46,27.53,27.43,27.52,15000.0,26.9566,27.0253,26.9271,27.0155,15000.0
2013-06-07 14:40:00,27.52,27.57,27.5,27.57,32700.0,27.0155,27.0645,26.9958,27.0645,32700.0
2013-06-07 14:50:00,27.58,27.61,27.56,27.6,24500.0,27.0744,27.1038,27.0547,27.094,24500.0
2013-06-07 15:00:00,27.59,27.62,27.57,27.6,100800.0,27.0842,27.1136,27.0645,27.094,100800.0
2013-06-07 15:10:00,27.61,27.64,27.57,27.62,53700.0,27.1038,27.1333,27.0645,27.1136,53700.0
2013-06-07 15:20:00,27.62,27.62,27.58,27.61,21600.0,27.1136,27.1136,27.0744,27.1038,21600.0
2013-06-07 15:30:00,27.6,27.69,27.6,27.62,45900.0,27.094,27.1823,27.094,27.1136,45900.0
2013-06-07 15:40:00,27.61,27.69,27.61,27.69,55400.0,27.1038,27.1823,27.1038,27.1823,55400.0
2013-06-07 15:50:00,27.68,27.72,27.63,27.65,179300.0,27.1725,27.2118,27.1234,27.1431,179300.0
2013-06-10 09:30:00,27.6,27.69,27.35,27.35,91500.0,27.094,27.1823,26.8486,26.8486,91500.0
2013-06-10 09:40:00,27.33,27.58,27.09,27.14,76300.0,26.8289,27.0744,26.5933,26.6424,76300.0
2013-06-10 09:50:00,27.14,27.16,27.11,27.12,45800.0,26.6424,26.6621,26.613,26.6228,45800.0
2013-06-10 10:00:00,27.12,27.14,27.06,27.12,40800.0,26.6228,26.6424,26.5639,26.6228,40800.0
2013-06-10 10:10:00,27.12,27.16,27.07,27.15,49000.0,26.6228,26.6621,26.5737,26.6522,49000.0
2013-06-10 10:20:00,27.15,27.22,27.13,27.16,58600.0,26.6522,26.721,26.6326,26.6621,58600.0
2013-06-10 10:30:00,27.17,27.17,27.11,27.11,59900.0,26.6719,26.6719,26.613,26.613,59900.0
2013-06-10 10:40:00,27.11,27.16,27.1,27.1,47600.0,26.613,26.6621,26.6032,26.6032,47600.0
2013-06-10 10:50:00,27.1,27.16,27.1,27.15,50400.0,26.6032,26.6621,26.6032,26.6522,50400.0
2013-06-10 11:00:00,27.15,27.16,27.12,27.15,44500.0,26.6522,26.6621,26.6228,26.6522,44500.0
2013-06-10 11:10:00,27.15,27.16,27.13,27.14,32200.0,26.6522,26.6621,26.6326,26.6424,32200.0
2013-06-10 11:20:00,27.14,27.16,27.09,27.12,66500.0,26.6424,26.6621,26.5933,26.6228,66500.0
2013-06-10 11:30:00,27.12,27.17,27.09,27.14,98400.0,26.6228,26.6719,26.5933,26.6424,98400.0
2013-06-10 11:40:00,27.14,27.15,27.12,27.12,61100.0,26.6424,26.6522,26.6228,26.6228,61100.0
2013-06-10 11:50:00,27.12,27.15,27.09,27.12,54600.0,26.6228,26.6522,26.5933,26.6228,54600.0
2013-06-10 12:00:00,27.13,27.17,27.09,27.09,37200.0,26.6326,26.6719,26.5933,26.5933,37200.0
2013-06-10 12:10:00,27.09,27.14,27.06,27.06,35800.0,26.5933,26.6424,26.5639,26.5639,35800.0
2013-06-10 12:20:00,27.06,27.13,27.06,27.07,48400.0,26.5639,26.6326,26.5639,26.5737,48400.0
2013-06-10 12:30:00,27.07,27.13,27.07,27.11,35500.0,26.5737,26.6326,26.5737,26.613,35500.0
2013-06-10 12:40:00,27.1,27.1,27.07,27.1,54100.0,26.6032,26.6032,26.5737,26.6032,54100.0
2013-06-10 12:50:00,27.1,27.13,27.05,27.07,50000.0,26.6032,26.6326,26.5541,26.5737,50000.0
2013-06-10 13:00:00,27.07,27.08,26.99,27.01,76000.0,26.5737,26.5835,26.4952,26.5148,76000.0
2013-06-10 13:10:00,27.04,27.07,27.02,27.03,60200.0,26.5443,26.5737,26.5246,26.5344,60200.0
2013-06-10 13:20:00,27.02,27.04,26.94,27.0,69600.0,26.5246,26.5443,26.4461,26.505,69600.0
2013-06-10 13:30:00,27.0,27.04,26.97,27.02,124700.0,26.505,26.5443,26.4755,26.5246,124700.0
2013-06-10 13:40:00,27.02,27.03,27.0,27.02,179400.0,26.5246,26.5344,26.505,26.5246,179400.0
2013-06-10 13:50:00,27.01,27.03,27.01,27.02,28200.0,26.5148,26.5344,26.5148,26.5246,28200.0
2013-06-10 14:00:00,27.03,27.14,27.03,27.11,56300.0,26.5344,26.6424,26.5344,26.613,56300.0
2013-06-10 14:10:00,27.12,27.14,27.08,27.12,28500.0,26.6228,26.6424,26.5835,26.6228,28500.0
2013-06-10 14:20:00,27.12,27.21,27.12,27.18,23800.0,26.6228,26.7111,26.6228,26.6817,23800.0
2013-06-10 14:30:00,27.18,27.18,27.14,27.16,32700.0,26.6817,26.6817,26.6424,26.6621,32700.0
2013-06-10 14:40:00,27.15,27.23,27.11,27.23,23300.0,26.6522,26.7308,26.613,26.7308,23300.0
2013-06-10 14:50:00,27.23,27.23,27.21,27.22,23200.0,26.7308,26.7308,26.7111,26.721,23200.0
2013-06-10 15:00:00,27.22,27.26,27.21,27.26,35100.0,26.721,26.7602,26.7111,26.7602,35100.0
2013-06-10 15:10:00,27.26,27.28,27.25,27.28,28300.0,26.7602,26.7799,26.7504,26.7799,28300.0
2013-06-10 15:20:00,27.28,27.3,27.24,27.28,56200.0,26.7799,26.7995,26.7406,26.7799,56200.0
2013-06-10 15:30:00,27.28,27.28,27.24,27.25,52600.0,26.7799,26.7799,26.7406,26.7504,52600.0
2013-06-10 15:40:00,27.25,27.26,27.2,27.2,72700.0,26.7504,26.7602,26.7013,26.7013,72700.0
2013-06-10 15:50:00,27.21,27.25,27.2,27.24,124200.0,26.7111,26.7504,26.7013,26.7406,124200.0
2013-06-11 09:30:00,26.94,27.02,26.86,26.89,38300.0,26.4461,26.5246,26.3676,26.397,38300.0
2013-06-11 09:40:00,26.91,27.06,26.88,26.95,54600.0,26.4166,26.5639,26.3872,26.4559,54600.0
2013-06-11 09:50:00,26.96,27.05,26.94,27.0,17700.0,26.4657,26.5541,26.4461,26.505,17700.0
2013-06-11 10:00:00,26.98,27.07,26.95,26.98,39900.0,26.4854,26.5737,26.4559,26.4854,39900.0
2013-06-11 10:10:00,26.96,26.99,26.88,26.94,26400.0,26.4657,26.4952,26.3872,26.4461,26400.0
2013-06-11 10:20:00,26.94,27.02,26.92,27.01,18400.0,26.4461,26.5246,26.4265,26.5148,18400.0
2013-06-11 10:30:00,27.0,27.05,26.98,27.01,22700.0,26.505,26.5541,26.4854,26.5148,22700.0
2013-06-11 10:40:00,27.01,27.08,26.99,27.06,23600.0,26.5148,26.5835,26.4952,26.5639,23600.0
2013-06-11 10:50:00,27.06,27.07,26.98,27.03,30000.0,26.5639,26.5737,26.4854,26.5344,30000.0
2013-06-11 11:00:00,27.03,27.04,26.96,26.99,34000.0,26.5344,26.5443,26.4657,26.4952,34000.0
2013-06-11 11:10:00,26.99,27.05,26.97,27.03,26700.0,26.4952,26.5541,26.4755,26.5344,26700.0
2013-06-11 11:20:00,27.05,27.1,27.02,27.07,20900.0,26.5541,26.6032,26.5246,26.5737,20900.0
2013-06-11 11:30:00,27.06,27.12,27.06,27.08,31500.0,26.5639,26.6228,26.5639,26.5835,31500.0
2013-06-11 11:40:00,27.07,27.12,27.04,27.12,9700.0,26.5737,26.6228,26.5443,26.6228,9700.0
2013-06-11 11:50:00,27.12,27.13,27.04,27.04,17100.0,26.6228,26.6326,26.5443,26.5443,17100.0
2013-06-11 12:00:00,27.04,27.14,27.03,27.11,10400.0,26.5443,26.6424,26.5344,26.613,10400.0
2013-06-11 12:10:00,27.11,27.14,27.07,27.08,9200.0,26.613,26.6424,26.5737,26.5835,9200.0
2013-06-11 12:20:00,27.09,27.11,27.07,27.09,8800.0,26.5933,26.613,26.5737,26.5933,8800.0
2013-06-11 12:30:00,27.09,27.14,27.09,27.11,21100.0,26.5933,26.6424,26.5933,26.613,21100.0
2013-06-11 12:40:00,27.13,27.15,27.11,27.13,18900.0,26.6326,26.6522,26.613,26.6326,18900.0
2013-06-11 12:50:00,27.13,27.13,27.04,27.06,17100.0,26.6326,26.6326,26.5443,26.5639,17100.0
2013-06-11 13:00:00,27.07,27.11,27.06,27.07,26200.0,26.5737,26.613,26.5639,26.5737,26200.0
2013-06-11 13:10:00,27.06,27.07,26.98,26.99,14700.0,26.5639,26.5737,26.4854,26.4952,14700.0
2013-06-11 13:20:00,27.0,27.01,26.97,26.98,16300.0,26.505,26.5148,26.4755,26.4854,16300.0
2013-06-11 13:30:00,26.97,26.97,26.9,26.92,30100.0,26.4755,26.4755,26.4068,26.4265,30100.0
2013-06-11 13:40:00,26.91,26.93,26.88,26.89,22600.0,26.4166,26.4363,26.3872,26.397,22600.0
2013-06-11 13:50:00,26.9,26.94,26.82,26.82,20900.0,26.4068,26.4461,26.3283,26.3283,20900.0
2013-06-11 14:00:00,26.82,26.86,26.8,26.82,42100.0,26.3283,26.3676,26.3087,26.3283,42100.0
2013-06-11 14:10:00,26.83,26.86,26.8,26.83,48300.0,26.3381,26.3676,26.3087,26.3381,48300.0
2013-06-11 14:20:00,26.84,26.86,26.82,26.84,31300.0,26.3479,26.3676,26.3283,26.3479,31300.0
2013-06-11 14:30:00,26.84,26.92,26.83,26.91,29800.0,26.3479,26.4265,26.3381,26.4166,29800.0
2013-06-11 14:40:00,26.92,26.94,26.83,26.83,35800.0,26.4265,26.4461,26.3381,26.3381,35800.0
2013-06-11 14:50:00,26.84,26.89,26.83,26.88,53200.0,26.3479,26.397,26.3381,26.3872,53200.0
2013-06-11 15:00:00,26.88,26.92,26.81,26.81,65900.0,26.3872,26.4265,26.3185,26.3185,65900.0
2013-06-11 15:10:00,26.81,26.84,26.8,26.82,67500.0,26.3185,26.3479,26.3087,26.3283,67500.0
2013-06-11 15:20:00,26.82,26.85,26.77,26.79,51500.0,26.3283,26.3577,26.2792,26.2988,51500.0
2013-06-11 15:30:00,26.78,26.84,26.76,26.8,70700.0,26.289,26.3479,26.2694,26.3087,70700.0
2013-06-11 15:40:00,26.8,26.83,26.77,26.83,81400.0,26.3087,26.3381,26.2792,26.3381,81400.0
2013-06-11 15:50:00,26.82,26.84,26.75,26.75,125000.0,26.3283,26.3479,26.2596,26.2596,125000.0
2013-06-12 09:30:00,27.0,27.0,26.79,26.84,52300.0,26.505,26.505,26.2988,26.3479,52300.0
2013-06-12 09:40:00,26.84,26.89,26.8,26.82,24900.0,26.3479,26.397,26.3087,26.3283,24900.0
2013-06-12 09:50:00,26.81,26.85,26.76,26.8,22100.0,26.3185,26.3577,26.2694,26.3087,22100.0
2013-06-12 10:00:00,26.8,26.81,26.72,26.78,102500.0,26.3087,26.3185,26.2301,26.289,102500.0
2013-06-12 10:10:00,26.78,26.78,26.71,26.74,82100.0,26.289,26.289,26.2203,26.2498,82100.0
2013-06-12 10:20:00,26.75,26.81,26.72,26.8,118000.0,26.2596,26.3185,26.2301,26.3087,118000.0
2013-06-12 10:30:00,26.79,26.81,26.64,26.64,91100.0,26.2988,26.3185,26.1516,26.1516,91100.0
2013-06-12 10:40:00,26.65,26.7,26.58,26.6,56500.0,26.1614,26.2105,26.0927,26.1123,56500.0
2013-06-12 10:50:00,26.6,26.61,26.5,26.51,74200.0,26.1123,26.1221,26.0142,26.024,74200.0
2013-06-12 11:00:00,26.52,26.52,26.49,26.5,123500.0,26.0338,26.0338,26.0043,26.0142,123500.0
2013-06-12 11:10:00,26.5,26.51,26.43,26.51,114200.0,26.0142,26.024,25.9454,26.024,114200.0
2013-06-12 11:20:00,26.51,26.51,26.44,26.46,51400.0,26.024,26.024,25.9553,25.9749,51400.0
2013-06-12 11:30:00,26.46,26.51,26.42,26.46,36600.0,25.9749,26.024,25.9356,25.9749,36600.0
2013-06-12 11:40:00,26.47,26.49,26.38,26.39,38400.0,25.9847,26.0043,25.8964,25.9062,38400.0
2013-06-12 11:50:00,26.4,26.42,26.3,26.3,42000.0,25.916,25.9356,25.8178,25.8178,42000.0
2013-06-12 12:00:00,26.3,26.43,26.29,26.4,40200.0,25.8178,25.9454,25.808,25.916,40200.0
2013-06-12 12:10:00,26.39,26.39,26.32,26.35,19400.0,25.9062,25.9062,25.8375,25.8669,19400.0
2013-06-12 12:20:00,26.35,26.38,26.34,26.35,32000.0,25.8669,25.8964,25.8571,25.8669,32000.0
2013-06-12 12:30:00,26.34,26.35,26.3,26.3,23500.0,25.8571,25.8669,25.8178,25.8178,23500.0
2013-06-12 12:40:00,26.31,26.33,26.28,26.33,44000.0,25.8276,25.8473,25.7982,25.8473,44000.0
2013-06-12 12:50:00,26.33,26.36,26.32,26.33,32300.0,25.8473,25.8767,25.8375,25.8473,32300.0
2013-06-12 13:00:00,26.33,26.49,26.33,26.45,45900.0,25.8473,26.0043,25.8473,25.9651,45900.0
2013-06-12 13:10:00,26.46,26.49,26.39,26.4,42700.0,25.9749,26.0043,25.9062,25.916,42700.0
2013-06-12 13:20:00,26.4,26.41,26.36,26.38,34000.0,25.916,25.9258,25.8767,25.8964,34000.0
2013-06-12 13:30:00,26.39,26.41,26.35,26.36,35700.0,25.9062,25.9258,25.8669,25.8767,35700.0
2013-06-12 13:40:00,26.36,26.41,26.32,26.37,35800.0,25.8767,25.9258,25.8375,25.8865,35800.0
2013-06-12 13:50:00,26.37,26.43,26.37,26.39,61200.0,25.8865,25.9454,25.8865,25.9062,61200.0
2013-06-12 14:00:00,26.4,26.42,26.33,26.4,51000.0,25.916,25.9356,25.8473,25.916,51000.0
2013-06-12 14:10:00,26.4,26.44,26.28,26.3,95300.0,25.916,25.9553,25.7982,25.8178,95300.0
2013-06-12 14:20:00,26.3,26.36,26.27,26.32,32900.0,25.8178,25.8767,25.7884,25.8375,32900.0
2013-06-12 14:30:00,26.32,26.33,26.25,26.25,43500.0,25.8375,25.8473,25.7687,25.7687,43500.0
2013-06-12 14:40:00,26.26,26.29,26.22,26.22,52800.0,25.7786,25.808,25.7393,25.7393,52800.0
2013-06-12 14:50:00,26.23,26.28,26.22,26.23,41600.0,25.7491,25.7982,25.7393,25.7491,41600.0
2013-06-12 15:00:00,26.24,26.28,26.23,26.26,33100.0,25.7589,25.7982,25.7491,25.7786,33100.0
2013-06-12 15:10:00,26.26,26.28,26.21,26.21,31900.0,25.7786,25.7982,25.7295,25.7295,31900.0
2013-06-12 15:20:00,26.21,26.24,26.2,26.23,52900.0,25.7295,25.7589,25.7197,25.7491,52900.0
2013-06-12 15:30:00,26.23,26.23,26.17,26.17,77400.0,25.7491,25.7491,25.6902,25.6902,77400.0
2013-06-12 15:40:00,26.17,26.28,26.16,26.25,60400.0,25.6902,25.7982,25.6804,25.7687,60400.0
2013-06-12 15:50:00,26.25,26.28,26.23,26.23,108300.0,25.7687,25.7982,25.7491,25.7491,108300.0
2013-06-13 09:30:00,26.18,26.2,26.01,26.03,53300.0,25.7,25.7197,25.5331,25.5528,53300.0
2013-06-13 09:40:00,26.05,26.19,26.04,26.13,66200.0,25.5724,25.7098,25.5626,25.6509,66200.0
2013-06-13 09:50:00,26.13,26.14,26.02,26.03,65400.0,25.6509,25.6608,25.543,25.5528,65400.0
2013-06-13 10:00:00,26.04,26.13,26.03,26.09,81800.0,25.5626,25.6509,25.5528,25.6117,81800.0
2013-06-13 10:10:00,26.09,26.11,26.01,26.1,68400.0,25.6117,25.6313,25.5331,25.6215,68400.0
2013-06-13 10:20:00,26.1,26.11,26.01,26.05,61600.0,25.6215,25.6313,25.5331,25.5724,61600.0
2013-06-13 10:30:00,26.04,26.08,25.96,25.97,76800.0,25.5626,25.6019,25.4841,25.4939,76800.0
2013-06-13 10:40:00,25.98,26.1,25.98,26.07,63700.0,25.5037,25.6215,25.5037,25.592,63700.0
2013-06-13 10:50:00,26.07,26.07,25.98,26.0,59700.0,25.592,25.592,25.5037,25.5233,59700.0
2013-06-13 11:00:00,25.99,26.01,25.93,25.97,56000.0,25.5135,25.5331,25.4546,25.4939,56000.0
2013-06-13 11:10:00,25.98,25.98,25.88,25.89,62000.0,25.5037,25.5037,25.4055,25.4153,62000.0
2013-06-13 11:20:00,25.88,25.95,25.77,25.88,237300.0,25.4055,25.4742,25.2975,25.4055,237300.0
2013-06-13 11:30:00,25.89,26.03,25.85,26.0,210500.0,25.4153,25.5528,25.3761,25.5233,210500.0
2013-06-13 11:40:00,26.0,26.03,25.96,26.0,78200.0,25.5233,25.5528,25.4841,25.5233,78200.0
2013-06-13 11:50:00,26.01,26.02,25.99,26.0,51400.0,25.5331,25.543,25.5135,25.5233,51400.0
2013-06-13 12:00:00,26.0,26.03,25.99,26.01,54700.0,25.5233,25.5528,25.5135,25.5331,54700.0
2013-06-13 12:10:00,26.02,26.07,26.01,26.03,40400.0,25.543,25.592,25.5331,25.5528,40400.0
2013-06-13 12:20:00,26.04,26.05,26.01,26.05,58600.0,25.5626,25.5724,25.5331,25.5724,58600.0
2013-06-13 12:30:00,26.05,26.16,26.04,26.16,71600.0,25.5724,25.6804,25.5626,25.6804,71600.0
2013-06-13 12:40:00,26.15,26.17,26.14,26.16,48000.0,25.6706,25.6902,25.6608,25.6804,48000.0
2013-06-13 12:50:00,26.16,26.25,26.16,26.25,80900.0,25.6804,25.7687,25.6804,25.7687,80900.0
2013-06-13 13:00:00,26.25,26.27,26.2,26.21,43600.0,25.7687,25.7884,25.7197,25.7295,43600.0
2013-06-13 13:10:00,26.21,26.21,26.15,26.16,60400.0,25.7295,25.7295,25.6706,25.6804,60400.0
2013-06-13 13:20:00,26.15,26.16,26.13,26.14,40300.0,25.6706,25.6804,25.6509,25.6608,40300.0
2013-06-13 13:30:00,26.13,26.14,26.1,26.11,46500.0,25.6509,25.6608,25.6215,25.6313,46500.0
2013-06-13 13:40:00,26.12,26.15,26.1,26.1,50100.0,25.6411,25.6706,25.6215,25.6215,50100.0
2013-06-13 13:50:00,26.1,26.11,26.05,26.08,135000.0,25.6215,25.6313,25.5724,25.6019,135000.0
2013-06-13 14:00:00,26.08,26.16,26.08,26.14,89000.0,25.6019,25.6804,25.6019,25.6608,89000.0
2013-06-13 14:10:00,26.15,26.16,26.11,26.16,100400.0,25.6706,25.6804,25.6313,25.6804,100400.0
2013-06-13 14:20:00,26.16,26.2,26.16,26.16,58400.0,25.6804,25.7197,25.6804,25.6804,58400.0
2013-06-13 14:30:00,26.16,26.21,26.16,26.21,50900.0,25.6804,25.7295,25.6804,25.7295,50900.0
2013-06-13 14:40:00,26.2,26.23,26.19,26.2,69700.0,25.7197,25.7491,25.7098,25.7197,69700.0
2013-06-13 14:50:00,26.2,26.3,26.2,26.3,54600.0,25.7197,25.8178,25.7197,25.8178,54600.0
2013-06-13 15:00:00,26.29,26.31,26.26,26.27,115300.0,25.808,25.8276,25.7786,25.7884,115300.0
2013-06-13 15:10:00,26.27,26.3,26.26,26.26,68100.0,25.7884,25.8178,25.7786,25.7786,68100.0
2013-06-13 15:20:00,26.26,26.26,26.21,26.23,103500.0,25.7786,25.7786,25.7295,25.7491,103500.0
2013-06-13 15:30:00,26.22,26.3,26.22,26.29,126700.0,25.7393,25.8178,25.7393,25.808,126700.0
2013-06-13 15:40:00,26.27,26.38,26.27,26.33,150400.0,25.7884,25.8964,25.7884,25.8473,150400.0
2013-06-13 15:50:00,26.32,26.33,26.26,26.27,182200.0,25.8375,25.8473,25.7786,25.7884,182200.0
2013-06-14 09:30:00,26.14,26.39,26.14,26.29,34900.0,25.6608,25.9062,25.6608,25.808,34900.0
2013-06-14 09:40:00,26.3,26.48,26.29,26.45,29700.0,25.8178,25.9945,25.808,25.9651,29700.0
2013-06-14 09:50:00,26.45,26.5,26.38,26.49,43200.0,25.9651,26.0142,25.8964,26.0043,43200.0
2013-06-14 10:00:00,26.49,26.57,26.44,26.53,78600.0,26.0043,26.0829,25.9553,26.0436,78600.0
2013-06-14 10:10:00,26.53,26.54,26.43,26.52,56400.0,26.0436,26.0534,25.9454,26.0338,56400.0
2013-06-14 10:20:00,26.52,26.53,26.43,26.45,42100.0,26.0338,26.0436,25.9454,25.9651,42100.0
2013-06-14 10:30:00,26.45,26.51,26.43,26.45,36300.0,25.9651,26.024,25.9454,25.9651,36300.0
2013-06-14 10:40:00,26.45,26.47,26.42,26.42,48400.0,25.9651,25.9847,25.9356,25.9356,48400.0
2013-06-14 10:50:00,26.42,26.43,26.38,26.39,30100.0,25.9356,25.9454,25.8964,25.9062,30100.0
2013-06-14 11:00:00,26.38,26.41,26.33,26.39,46500.0,25.8964,25.9258,25.8473,25.9062,46500.0
2013-06-14 11:10:00,26.4,26.43,26.29,26.3,70800.0,25.916,25.9454,25.808,25.8178,70800.0
2013-06-14 11:20:00,26.3,26.38,26.3,26.32,96500.0,25.8178,25.8964,25.8178,25.8375,96500.0
2013-06-14 11:30:00,26.31,26.36,26.29,26.35,46800.0,25.8276,25.8767,25.808,25.8669,46800.0
2013-06-14 11:40:00,26.35,26.35,26.27,26.29,45700.0,25.8669,25.8669,25.7884,25.808,45700.0
2013-06-14 11:50:00,26.29,26.43,26.29,26.43,21600.0,25.808,25.9454,25.808,25.9454,21600.0
2013-06-14 12:00:00,26.43,26.44,26.37,26.4,66500.0,25.9454,25.9553,25.8865,25.916,66500.0
2013-06-14 12:10:00,26.4,26.44,26.38,26.44,24000.0,25.916,25.9553,25.8964,25.9553,24000.0
2013-06-14 12:20:00,26.44,26.45,26.41,26.42,41700.0,25.9553,25.9651,25.9258,25.9356,41700.0
2013-06-14 12:30:00,26.42,26.44,26.39,26.44,35500.0,25.9356,25.9553,25.9062,25.9553,35500.0
2013-06-14 12:40:00,26.43,26.44,26.39,26.4,38500.0,25.9454,25.9553,25.9062,25.916,38500.0
2013-06-14 12:50:00,26.41,26.41,26.32,26.33,49300.0,25.9258,25.9258,25.8375,25.8473,49300.0
2013-06-14 13:00:00,26.32,26.35,26.26,26.35,36300.0,25.8375,25.8669,25.7786,25.8669,36300.0
2013-06-14 13:10:00,26.34,26.37,26.29,26.29,58900.0,25.8571,25.8865,25.808,25.808,58900.0
2013-06-14 13:20:00,26.29,26.3,26.23,26.29,56400.0,25.808,25.8178,25.7491,25.808,56400.0
2013-06-14 13:30:00,26.28,26.29,26.23,26.24,33100.0,25.7982,25.808,25.7491,25.7589,33100.0
2013-06-14 13:40:00,26.24,26.26,26.22,26.25,35000.0,25.7589,25.7786,25.7393,25.7687,35000.0
2013-06-14 13:50:00,26.25,26.26,26.21,26.26,41700.0,25.7687,25.7786,25.7295,25.7786,41700.0
2013-06-14 14:00:00,26.25,26.26,26.23,26.26,51900.0,25.7687,25.7786,25.7491,25.7786,51900.0
2013-06-14 14:10:00,26.26,26.28,26.23,26.27,71800.0,25.7786,25.7982,25.7491,25.7884,71800.0
2013-06-14 14:20:00,26.27,26.31,26.26,26.28,65500.0,25.7884,25.8276,25.7786,25.7982,65500.0
2013-06-14 14:30:00,26.27,26.29,26.25,26.28,129500.0,25.7884,25.808,25.7687,25.7982,129500.0
2013-06-14 14:40:00,26.29,26.34,26.25,26.27,62200.0,25.808,25.8571,25.7687,25.7884,62200.0
2013-06-14 14:50:00,26.26,26.28,26.2,26.2,81500.0,25.7786,25.7982,25.7197,25.7197,81500.0
2013-06-14 15:00:00,26.2,26.31,26.2,26.31,52100.0,25.7197,25.8276,25.7197,25.8276,52100.0
2013-06-14 15:10:00,26.3,26.38,26.3,26.36,40500.0,25.8178,25.8964,25.8178,25.8767,40500.0
2013-06-14 15:20:00,26.36,26.39,26.32,26.33,50000.0,25.8767,25.9062,25.8375,25.8473,50000.0
2013-06-14 15:30:00,26.33,26.37,26.33,26.35,68900.0,25.8473,25.8865,25.8473,25.8669,68900.0
2013-06-14 15:40:00,26.36,26.37,26.25,26.29,124700.0,25.8767,25.8865,25.7687,25.808,124700.0
2013-06-14 15:50:00,26.29,26.35,26.27,26.28,228600.0,25.808,25.8669,25.7884,25.7982,228600.0
2013-06-17 09:30:00,26.55,26.72,26.52,26.63,89700.0,26.0632,26.2301,26.0338,26.1418,89700.0
2013-06-17 09:40:00,26.63,26.72,26.59,26.67,56000.0,26.1418,26.2301,26.1025,26.181,56000.0
2013-06-17 09:50:00,26.67,26.77,26.65,26.74,112600.0,26.181,26.2792,26.1614,26.2498,112600.0
2013-06-17 10:00:00,26.74,26.8,26.73,26.8,89100.0,26.2498,26.3087,26.2399,26.3087,89100.0
2013-06-17 10:10:00,26.8,26.83,26.71,26.73,98200.0,26.3087,26.3381,26.2203,26.2399,98200.0
2013-06-17 10:20:00,26.74,26.74,26.66,26.7,68300.0,26.2498,26.2498,26.1712,26.2105,68300.0
2013-06-17 10:30:00,26.69,26.71,26.62,26.62,32500.0,26.2007,26.2203,26.132,26.132,32500.0
2013-06-17 10:40:00,26.62,26.75,26.56,26.73,59200.0,26.132,26.2596,26.0731,26.2399,59200.0
2013-06-17 10:50:00,26.74,26.8,26.73,26.76,28300.0,26.2498,26.3087,26.2399,26.2694,28300.0
2013-06-17 11:00:00,26.77,26.8,26.74,26.75,22600.0,26.2792,26.3087,26.2498,26.2596,22600.0
2013-06-17 11:10:00,26.76,26.8,26.74,26.75,18900.0,26.2694,26.3087,26.2498,26.2596,18900.0
2013-06-17 11:20:00,26.75,26.75,26.67,26.68,27700.0,26.2596,26.2596,26.181,26.1909,27700.0
2013-06-17 11:30:00,26.68,26.71,26.64,26.66,42900.0,26.1909,26.2203,26.1516,26.1712,42900.0
2013-06-17 11:40:00,26.67,26.69,26.57,26.58,46400.0,26.181,26.2007,26.0829,26.0927,46400.0
2013-06-17 11:50:00,26.58,26.6,26.54,26.59,32700.0,26.0927,26.1123,26.0534,26.1025,32700.0
2013-06-17 12:00:00,26.59,26.7,26.58,26.66,31100.0,26.1025,26.2105,26.0927,26.1712,31100.0
2013-06-17 12:10:00,26.65,26.65,26.53,26.55,39300.0,26.1614,26.1614,26.0436,26.0632,39300.0
2013-06-17 12:20:00,26.56,26.59,26.54,26.55,22100.0,26.0731,26.1025,26.0534,26.0632,22100.0
2013-06-17 12:30:00,26.56,26.61,26.55,26.58,43300.0,26.0731,26.1221,26.0632,26.0927,43300.0
2013-06-17 12:40:00,26.58,26.58,26.55,26.57,45600.0,26.0927,26.0927,26.0632,26.0829,45600.0
2013-06-17 12:50:00,26.57,26.58,26.54,26.57,22700.0,26.0829,26.0927,26.0534,26.0829,22700.0
2013-06-17 13:00:00,26.56,26.58,26.55,26.56,35300.0,26.0731,26.0927,26.0632,26.0731,35300.0
2013-06-17 13:10:00,26.55,26.56,26.51,26.53,23300.0,26.0632,26.0731,26.024,26.0436,23300.0
2013-06-17 13:20:00,26.53,26.6,26.53,26.58,14800.0,26.0436,26.1123,26.0436,26.0927,14800.0
2013-06-17 13:30:00,26.57,26.62,26.57,26.58,24400.0,26.0829,26.132,26.0829,26.0927,24400.0
2013-06-17 13:40:00,26.59,26.64,26.59,26.62,21500.0,26.1025,26.1516,26.1025,26.132,21500.0
2013-06-17 13:50:00,26.61,26.64,26.6,26.6,16500.0,26.1221,26.1516,26.1123,26.1123,16500.0
2013-06-17 14:00:00,26.6,26.61,26.49,26.52,39000.0,26.1123,26.1221,26.0043,26.0338,39000.0
2013-06-17 14:10:00,26.52,26.53,26.42,26.43,67300.0,26.0338,26.0436,25.9356,25.9454,67300.0
2013-06-17 14:20:00,26.44,26.45,26.35,26.41,69700.0,25.9553,25.9651,25.8669,25.9258,69700.0
2013-06-17 14:30:00,26.41,26.52,26.4,26.5,39300.0,25.9258,26.0338,25.916,26.0142,39300.0
2013-06-17 14:40:00,26.51,26.53,26.37,26.38,71500.0,26.024,26.0436,25.8865,25.8964,71500.0
2013-06-17 14:50:00,26.38,26.45,26.35,26.45,92500.0,25.8964,25.9651,25.8669,25.9651,92500.0
2013-06-17 15:00:00,26.45,26.48,26.42,26.48,35900.0,25.9651,25.9945,25.9356,25.9945,35900.0
2013-06-17 15:10:00,26.47,26.47,26.42,26.45,30200.0,25.9847,25.9847,25.9356,25.9651,30200.0
2013-06-17 15:20:00,26.46,26.52,26.43,26.51,52100.0,25.9749,26.0338,25.9454,26.024,52100.0
2013-06-17 15:30:00,26.52,26.65,26.52,26.61,74400.0,26.0338,26.1614,26.0338,26.1221,74400.0
2013-06-17 15:40:00,26.62,26.63,26.57,26.6,81600.0,26.132,26.1418,26.0829,26.1123,81600.0
2013-06-17 15:50:00,26.59,26.59,26.54,26.58,90500.0,26.1025,26.1025,26.0534,26.0927,90500.0
2013-06-18 09:30:00,26.66,26.68,26.52,26.57,45800.0,26.1712,26.1909,26.0338,26.0829,45800.0
2013-06-18 09:40:00,26.57,26.69,26.57,26.69,27600.0,26.0829,26.2007,26.0829,26.2007,27600.0
2013-06-18 09:50:00,26.7,26.75,26.63,26.63,29400.0,26.2105,26.2596,26.1418,26.1418,29400.0
2013-06-18 10:00:00,26.63,26.73,26.63,26.72,16100.0,26.1418,26.2399,26.1418,26.2301,16100.0
2013-06-18 10:10:00,26.73,26.76,26.7,26.7,26300.0,26.2399,26.2694,26.2105,26.2105,26300.0
2013-06-18 10:20:00,26.72,26.74,26.67,26.7,50000.0,26.2301,26.2498,26.181,26.2105,50000.0
2013-06-18 10:30:00,26.7,26.79,26.67,26.74,78600.0,26.2105,26.2988,26.181,26.2498,78600.0
2013-06-18 10:40:00,26.75,26.8,26.73,26.78,59900.0,26.2596,26.3087,26.2399,26.289,59900.0
2013-06-18 10:50:00,26.78,26.85,26.78,26.81,33900.0,26.289,26.3577,26.289,26.3185,33900.0
2013-06-18 11:00:00,26.81,26.81,26.75,26.79,27800.0,26.3185,26.3185,26.2596,26.2988,27800.0
2013-06-18 11:10:00,26.81,26.83,26.79,26.81,27700.0,26.3185,26.3381,26.2988,26.3185,27700.0
2013-06-18 11:20:00,26.8,26.83,26.76,26.82,21200.0,26.3087,26.3381,26.2694,26.3283,21200.0
2013-06-18 11:30:00,26.84,26.87,26.8,26.87,41200.0,26.3479,26.3774,26.3087,26.3774,41200.0
2013-06-18 11:40:00,26.87,26.88,26.82,26.82,11200.0,26.3774,26.3872,26.3283,26.3283,11200.0
2013-06-18 11:50:00,26.82,26.84,26.81,26.83,9400.0,26.3283,26.3479,26.3185,26.3381,9400.0
2013-06-18 12:00:00,26.81,26.82,26.76,26.78,15800.0,26.3185,26.3283,26.2694,26.289,15800.0
2013-06-18 12:10:00,26.79,26.89,26.78,26.87,20300.0,26.2988,26.397,26.289,26.3774,20300.0
2013-06-18 12:20:00,26.86,26.86,26.83,26.83,44700.0,26.3676,26.3676,26.3381,26.3381,44700.0
2013-06-18 12:30:00,26.83,26.9,26.83,26.9,26500.0,26.3381,26.4068,26.3381,26.4068,26500.0
2013-06-18 12:40:00,26.9,26.9,26.89,26.9,30100.0,26.4068,26.4068,26.397,26.4068,30100.0
2013-06-18 12:50:00,26.9,26.95,26.89,26.92,21200.0,26.4068,26.4559,26.397,26.4265,21200.0
2013-06-18 13:00:00,26.92,26.94,26.9,26.91,10900.0,26.4265,26.4461,26.4068,26.4166,10900.0
2013-06-18 13:10:00,26.91,26.92,26.89,26.9,63500.0,26.4166,26.4265,26.397,26.4068,63500.0
2013-06-18 13:20:00,26.9,26.91,26.87,26.9,28100.0,26.4068,26.4166,26.3774,26.4068,28100.0
2013-06-18 13:30:00,26.9,26.95,26.89,26.91,45300.0,26.4068,26.4559,26.397,26.4166,45300.0
2013-06-18 13:40:00,26.9,26.96,26.9,26.94,32700.0,26.4068,26.4657,26.4068,26.4461,32700.0
2013-06-18 13:50:00,26.94,27.0,26.93,27.0,35700.0,26.4461,26.505,26.4363,26.505,35700.0
2013-06-18 14:00:00,26.99,27.0,26.97,27.0,34500.0,26.4952,26.505,26.4755,26.505,34500.0
2013-06-18 14:10:00,27.0,27.0,26.97,26.99,45500.0,26.505,26.505,26.4755,26.4952,45500.0
2013-06-18 14:20:00,26.99,27.01,26.91,26.98,53500.0,26.4952,26.5148,26.4166,26.4854,53500.0
2013-06-18 14:30:00,26.99,27.04,26.97,27.02,42700.0,26.4952,26.5443,26.4755,26.5246,42700.0
2013-06-18 14:40:00,27.02,27.08,27.02,27.06,32900.0,26.5246,26.5835,26.5246,26.5639,32900.0
2013-06-18 14:50:00,27.06,27.07,27.0,27.02,38600.0,26.5639,26.5737,26.505,26.5246,38600.0
2013-06-18 15:00:00,27.02,27.06,27.01,27.04,100400.0,26.5246,26.5639,26.5148,26.5443,100400.0
2013-06-18 15:10:00,27.05,27.07,27.03,27.07,119700.0,26.5541,26.5737,26.5344,26.5737,119700.0
2013-06-18 15:20:00,27.07,27.12,27.07,27.12,120400.0,26.5737,26.6228,26.5737,26.6228,120400.0
2013-06-18 15:30:00,27.12,27.14,27.08,27.09,112500.0,26.6228,26.6424,26.5835,26.5933,112500.0
2013-06-18 15:40:00,27.09,27.13,27.08,27.08,111300.0,26.5933,26.6326,26.5835,26.5835,111300.0
2013-06-18 15:50:00,27.07,27.13,27.07,27.12,234200.0,26.5737,26.6326,26.5737,26.6228,234200.0
2013-06-19 09:30:00,27.14,27.21,27.09,27.15,31000.0,26.6424,26.7111,26.5933,26.6522,31000.0
2013-06-19 09:40:00,27.14,27.14,27.06,27.06,18800.0,26.6424,26.6424,26.5639,26.5639,18800.0
2013-06-19 09:50:00,27.05,27.09,27.01,27.06,22500.0,26.5541,26.5933,26.5148,26.5639,22500.0
2013-06-19 10:00:00,27.09,27.1,27.01,27.02,15100.0,26.5933,26.6032,26.5148,26.5246,15100.0
2013-06-19 10:10:00,27.02,27.11,27.02,27.09,36000.0,26.5246,26.613,26.5246,26.5933,36000.0
2013-06-19 10:20:00,27.09,27.11,27.03,27.03,31200.0,26.5933,26.613,26.5344,26.5344,31200.0
2013-06-19 10:30:00,27.04,27.11,27.04,27.11,20700.0,26.5443,26.613,26.5443,26.613,20700.0
2013-06-19 10:40:00,27.12,27.16,27.11,27.13,31500.0,26.6228,26.6621,26.613,26.6326,31500.0
2013-06-19 10:50:00,27.13,27.17,27.09,27.12,22300.0,26.6326,26.6719,26.5933,26.6228,22300.0
2013-06-19 11:00:00,27.11,27.12,27.1,27.11,23300.0,26.613,26.6228,26.6032,26.613,23300.0
2013-06-19 11:10:00,27.11,27.15,27.1,27.15,19700.0,26.613,26.6522,26.6032,26.6522,19700.0
2013-06-19 11:20:00,27.16,27.17,27.13,27.16,21700.0,26.6621,26.6719,26.6326,26.6621,21700.0
2013-06-19 11:30:00,27.16,27.17,27.11,27.11,19200.0,26.6621,26.6719,26.613,26.613,19200.0
2013-06-19 11:40:00,27.12,27.13,27.1,27.11,37800.0,26.6228,26.6326,26.6032,26.613,37800.0
2013-06-19 11:50:00,27.1,27.11,27.07,27.07,48800.0,26.6032,26.613,26.5737,26.5737,48800.0
2013-06-19 12:00:00,27.07,27.09,27.07,27.08,44600.0,26.5737,26.5933,26.5737,26.5835,44600.0
2013-06-19 12:10:00,27.08,27.11,27.08,27.09,48400.0,26.5835,26.613,26.5835,26.5933,48400.0
2013-06-19 12:20:00,27.09,27.17,27.09,27.17,27900.0,26.5933,26.6719,26.5933,26.6719,27900.0
2013-06-19 12:30:00,27.16,27.16,27.13,27.14,12700.0,26.6621,26.6621,26.6326,26.6424,12700.0
2013-06-19 12:40:00,27.14,27.18,27.12,27.18,17100.0,26.6424,26.6817,26.6228,26.6817,17100.0
2013-06-19 12:50:00,27.17,27.18,27.12,27.15,41700.0,26.6719,26.6817,26.6228,26.6522,41700.0
2013-06-19 13:00:00,27.15,27.17,27.14,27.15,18300.0,26.6522,26.6719,26.6424,26.6522,18300.0
2013-06-19 13:10:00,27.15,27.19,27.15,27.17,26700.0,26.6522,26.6915,26.6522,26.6719,26700.0
2013-06-19 13:20:00,27.16,27.19,27.15,27.18,18400.0,26.6621,26.6915,26.6522,26.6817,18400.0
2013-06-19 13:30:00,27.17,27.19,27.14,27.19,107000.0,26.6719,26.6915,26.6424,26.6915,107000.0
2013-06-19 13:40:00,27.18,27.19,27.17,27.19,14800.0,26.6817,26.6915,26.6719,26.6915,14800.0
2013-06-19 13:50:00,27.19,27.24,27.19,27.24,44400.0,26.6915,26.7406,26.6915,26.7406,44400.0
2013-06-19 14:00:00,27.24,27.27,27.12,27.15,89000.0,26.7406,26.77,26.6228,26.6522,89000.0
2013-06-19 14:10:00,27.15,27.28,27.12,27.26,45600.0,26.6522,26.7799,26.6228,26.7602,45600.0
2013-06-19 14:20:00,27.25,27.26,27.16,27.21,49900.0,26.7504,26.7602,26.6621,26.7111,49900.0
2013-06-19 14:30:00,27.2,27.23,27.11,27.18,81500.0,26.7013,26.7308,26.613,26.6817,81500.0
2013-06-19 14:40:00,27.18,27.24,27.1,27.13,46700.0,26.6817,26.7406,26.6032,26.6326,46700.0
2013-06-19 14:50:00,27.13,27.18,27.08,27.11,213100.0,26.6326,26.6817,26.5835,26.613,213100.0
2013-06-19 15:00:00,27.1,27.11,26.97,26.98,81000.0,26.6032,26.613,26.4755,26.4854,81000.0
2013-06-19 15:10:00,26.98,27.01,26.95,26.96,53100.0,26.4854,26.5148,26.4559,26.4657,53100.0
2013-06-19 15:20:00,26.96,27.14,26.96,27.13,107800.0,26.4657,26.6424,26.4657,26.6326,107800.0
2013-06-19 15:30:00,27.14,27.14,27.08,27.11,72900.0,26.6424,26.6424,26.5835,26.613,72900.0
2013-06-19 15:40:00,27.1,27.12,26.94,26.97,176400.0,26.6032,26.6228,26.4461,26.4755,176400.0
2013-06-19 15:50:00,26.97,27.01,26.93,26.96,229400.0,26.4755,26.5148,26.4363,26.4657,229400.0
2013-06-20 09:30:00,26.59,26.64,26.36,26.42,52600.0,26.1025,26.1516,25.8767,25.9356,52600.0
2013-06-20 09:40:00,26.41,26.42,26.35,26.39,21500.0,25.9258,25.9356,25.8669,25.9062,21500.0
2013-06-20 09:50:00,26.37,26.46,26.37,26.46,32500.0,25.8865,25.9749,25.8865,25.9749,32500.0
2013-06-20 10:00:00,26.46,26.6,26.42,26.46,82600.0,25.9749,26.1123,25.9356,25.9749,82600.0
2013-06-20 10:10:00,26.46,26.46,26.27,26.37,94200.0,25.9749,25.9749,25.7884,25.8865,94200.0
2013-06-20 10:20:00,26.36,26.39,26.31,26.31,59500.0,25.8767,25.9062,25.8276,25.8276,59500.0
2013-06-20 10:30:00,26.31,26.32,26.22,26.25,43100.0,25.8276,25.8375,25.7393,25.7687,43100.0
2013-06-20 10:40:00,26.26,26.36,26.26,26.34,33000.0,25.7786,25.8767,25.7786,25.8571,33000.0
2013-06-20 10:50:00,26.35,26.4,26.33,26.39,42400.0,25.8669,25.916,25.8473,25.9062,42400.0
2013-06-20 11:00:00,26.39,26.4,26.29,26.29,38600.0,25.9062,25.916,25.808,25.808,38600.0
2013-06-20 11:10:00,26.28,26.33,26.26,26.3,41900.0,25.7982,25.8473,25.7786,25.8178,41900.0
2013-06-20 11:20:00,26.29,26.38,26.29,26.3,22200.0,25.808,25.8964,25.808,25.8178,22200.0
2013-06-20 11:30:00,26.3,26.36,26.3,26.36,38200.0,25.8178,25.8767,25.8178,25.8767,38200.0
2013-06-20 11:40:00,26.36,26.46,26.36,26.41,38300.0,25.8767,25.9749,25.8767,25.9258,38300.0
2013-06-20 11:50:00,26.41,26.46,26.4,26.41,30300.0,25.9258,25.9749,25.916,25.9258,30300.0
2013-06-20 12:00:00,26.42,26.45,26.41,26.44,32200.0,25.9356,25.9651,25.9258,25.9553,32200.0
2013-06-20 12:10:00,26.44,26.47,26.39,26.46,62600.0,25.9553,25.9847,25.9062,25.9749,62600.0
2013-06-20 12:20:00,26.45,26.45,26.38,26.38,38600.0,25.9651,25.9651,25.8964,25.8964,38600.0
2013-06-20 12:30:00,26.39,26.43,26.33,26.36,68400.0,25.9062,25.9454,25.8473,25.8767,68400.0
2013-06-20 12:40:00,26.37,26.37,26.31,26.32,46900.0,25.8865,25.8865,25.8276,25.8375,46900.0
2013-06-20 12:50:00,26.31,26.31,26.24,26.28,55300.0,25.8276,25.8276,25.7589,25.7982,55300.0
2013-06-20 13:00:00,26.28,26.29,26.2,26.28,73900.0,25.7982,25.808,25.7197,25.7982,73900.0
2013-06-20 13:10:00,26.28,26.3,26.21,26.24,40200.0,25.7982,25.8178,25.7295,25.7589,40200.0
2013-06-20 13:20:00,26.23,26.28,26.21,26.28,18400.0,25.7491,25.7982,25.7295,25.7982,18400.0
2013-06-20 13:30:00,26.28,26.3,26.24,26.24,35500.0,25.7982,25.8178,25.7589,25.7589,35500.0
2013-06-20 13:40:00,26.23,26.32,26.22,26.32,87500.0,25.7491,25.8375,25.7393,25.8375,87500.0
2013-06-20 13:50:00,26.32,26.32,26.28,26.31,46000.0,25.8375,25.8375,25.7982,25.8276,46000.0
2013-06-20 14:00:00,26.32,26.32,26.23,26.28,63800.0,25.8375,25.8375,25.7491,25.7982,63800.0
2013-06-20 14:10:00,26.28,26.28,26.2,26.26,35400.0,25.7982,25.7982,25.7197,25.7786,35400.0
2013-06-20 14:20:00,26.26,26.26,26.13,26.13,64300.0,25.7786,25.7786,25.6509,25.6509,64300.0
2013-06-20 14:30:00,26.14,26.14,26.08,26.09,35500.0,25.6608,25.6608,25.6019,25.6117,35500.0
2013-06-20 14:40:00,26.09,26.19,26.08,26.16,50800.0,25.6117,25.7098,25.6019,25.6804,50800.0
2013-06-20 14:50:00,26.15,26.19,26.09,26.16,107800.0,25.6706,25.7098,25.6117,25.6804,107800.0
2013-06-20 15:00:00,26.17,26.25,26.13,26.24,60700.0,25.6902,25.7687,25.6509,25.7589,60700.0
2013-06-20 15:10:00,26.24,26.24,26.16,26.17,64600.0,25.7589,25.7589,25.6804,25.6902,64600.0
2013-06-20 15:20:00,26.16,26.17,26.1,26.15,47400.0,25.6804,25.6902,25.6215,25.6706,47400.0
2013-06-20 15:30:00,26.15,26.15,26.09,26.12,82600.0,25.6706,25.6706,25.6117,25.6411,82600.0
2013-06-20 15:40:00,26.11,26.14,26.08,26.13,105700.0,25.6313,25.6608,25.6019,25.6509,105700.0
2013-06-20 15:50:00,26.12,26.25,26.12,26.16,168500.0,25.6411,25.7687,25.6411,25.6804,168500.0
2013-06-21 09:30:00,26.28,26.35,26.07,26.07,343700.0,25.7982,25.8669,25.592,25.592,343700.0
2013-06-21 09:40:00,26.08,26.17,26.05,26.06,69900.0,25.6019,25.6902,25.5724,25.5822,69900.0
2013-06-21 09:50:00,26.07,26.07,26.0,26.0,29300.0,25.592,25.592,25.5233,25.5233,29300.0
2013-06-21 10:00:00,26.0,26.06,25.95,26.01,35600.0,25.5233,25.5822,25.4742,25.5331,35600.0
2013-06-21 10:10:00,26.0,26.05,25.97,26.05,94500.0,25.5233,25.5724,25.4939,25.5724,94500.0
2013-06-21 10:20:00,26.04,26.05,25.91,25.91,28500.0,25.5626,25.5724,25.435,25.435,28500.0
2013-06-21 10:30:00,25.91,25.92,25.81,25.83,34100.0,25.435,25.4448,25.3368,25.3564,34100.0
2013-06-21 10:40:00,25.83,25.92,25.8,25.86,104400.0,25.3564,25.4448,25.327,25.3859,104400.0
2013-06-21 10:50:00,25.87,25.94,25.84,25.85,42100.0,25.3957,25.4644,25.3663,25.3761,42100.0
2013-06-21 11:00:00,25.86,25.88,25.79,25.84,33900.0,25.3859,25.4055,25.3172,25.3663,33900.0
2013-06-21 11:10:00,25.84,25.84,25.75,25.81,74100.0,25.3663,25.3663,25.2779,25.3368,74100.0
2013-06-21 11:20:00,25.82,25.82,25.68,25.68,65700.0,25.3466,25.3466,25.2092,25.2092,65700.0
2013-06-21 11:30:00,25.69,25.69,25.5,25.52,328700.0,25.219,25.219,25.0325,25.0521,328700.0
2013-06-21 11:40:00,25.53,25.69,25.53,25.67,68500.0,25.0619,25.219,25.0619,25.1994,68500.0
2013-06-21 11:50:00,25.67,25.68,25.54,25.58,102400.0,25.1994,25.2092,25.0718,25.111,102400.0
2013-06-21 12:00:00,25.59,25.78,25.59,25.75,42700.0,25.1208,25.3074,25.1208,25.2779,42700.0
2013-06-21 12:10:00,25.74,25.8,25.71,25.79,40000.0,25.2681,25.327,25.2386,25.3172,40000.0
2013-06-21 12:20:00,25.79,25.8,25.73,25.77,36000.0,25.3172,25.327,25.2583,25.2975,36000.0
2013-06-21 12:30:00,25.77,25.82,25.77,25.79,25700.0,25.2975,25.3466,25.2975,25.3172,25700.0
2013-06-21 12:40:00,25.78,25.96,25.77,25.94,65000.0,25.3074,25.4841,25.2975,25.4644,65000.0
2013-06-21 12:50:00,25.94,26.02,25.91,26.01,23300.0,25.4644,25.543,25.435,25.5331,23300.0
2013-06-21 13:00:00,26.01,26.02,25.91,26.0,27100.0,25.5331,25.543,25.435,25.5233,27100.0
2013-06-21 13:10:00,26.0,26.07,26.0,26.04,21200.0,25.5233,25.592,25.5233,25.5626,21200.0
2013-06-21 13:20:00,26.04,26.05,25.93,25.95,40000.0,25.5626,25.5724,25.4546,25.4742,40000.0
2013-06-21 13:30:00,25.96,26.02,25.93,25.95,58400.0,25.4841,25.543,25.4546,25.4742,58400.0
2013-06-21 13:40:00,25.96,25.97,25.85,25.86,23700.0,25.4841,25.4939,25.3761,25.3859,23700.0
2013-06-21 13:50:00,25.86,25.91,25.84,25.89,56000.0,25.3859,25.435,25.3663,25.4153,56000.0
2013-06-21 14:00:00,25.89,25.95,25.87,25.91,102400.0,25.4153,25.4742,25.3957,25.435,102400.0
2013-06-21 14:10:00,25.91,26.02,25.9,25.98,58800.0,25.435,25.543,25.4252,25.5037,58800.0
2013-06-21 14:20:00,25.98,25.98,25.92,25.94,76900.0,25.5037,25.5037,25.4448,25.4644,76900.0
2013-06-21 14:30:00,25.94,25.96,25.89,25.95,81400.0,25.4644,25.4841,25.4153,25.4742,81400.0
2013-06-21 14:40:00,25.95,25.96,25.92,25.95,133000.0,25.4742,25.4841,25.4448,25.4742,133000.0
2013-06-21 14:50:00,25.95,25.96,25.88,25.93,143600.0,25.4742,25.4841,25.4055,25.4546,143600.0
2013-06-21 15:00:00,25.93,25.98,25.9,25.93,124900.0,25.4546,25.5037,25.4252,25.4546,124900.0
2013-06-21 15:10:00,25.93,25.93,25.89,25.89,100800.0,25.4546,25.4546,25.4153,25.4153,100800.0
2013-06-21 15:20:00,25.89,25.96,25.89,25.96,137600.0,25.4153,25.4841,25.4153,25.4841,137600.0
2013-06-21 15:30:00,25.96,25.97,25.91,25.96,112200.0,25.4841,25.4939,25.435,25.4841,112200.0
2013-06-21 15:40:00,25.96,25.96,25.83,25.87,136400.0,25.4841,25.4841,25.3564,25.3957,136400.0
2013-06-21 15:50:00,25.87,25.88,25.78,25.83,266300.0,25.3957,25.4055,25.3074,25.3564,266300.0
2013-06-24 09:30:00,25.52,25.57,25.4,25.41,58700.0,25.0521,25.1012,24.9343,24.9441,58700.0
2013-06-24 09:40:00,25.41,25.74,25.4,25.73,71000.0,24.9441,25.2681,24.9343,25.2583,71000.0
2013-06-24 09:50:00,25.73,25.78,25.63,25.68,65000.0,25.2583,25.3074,25.1601,25.2092,65000.0
2013-06-24 10:00:00,25.67,25.67,25.51,25.59,35700.0,25.1994,25.1994,25.0423,25.1208,35700.0
2013-06-24 10:10:00,25.59,25.62,25.56,25.6,31600.0,25.1208,25.1503,25.0914,25.1307,31600.0
2013-06-24 10:20:00,25.59,25.61,25.53,25.6,51100.0,25.1208,25.1405,25.0619,25.1307,51100.0
2013-06-24 10:30:00,25.6,25.62,25.52,25.6,43800.0,25.1307,25.1503,25.0521,25.1307,43800.0
2013-06-24 10:40:00,25.58,25.6,25.47,25.5,29200.0,25.111,25.1307,25.003,25.0325,29200.0
2013-06-24 10:50:00,25.5,25.5,25.45,25.45,43500.0,25.0325,25.0325,24.9834,24.9834,43500.0
2013-06-24 11:00:00,25.44,25.47,25.37,25.4,42500.0,24.9736,25.003,24.9049,24.9343,42500.0
2013-06-24 11:10:00,25.38,25.39,25.26,25.33,49100.0,24.9147,24.9245,24.7969,24.8656,49100.0
2013-06-24 11:20:00,25.33,25.36,25.27,25.27,64600.0,24.8656,24.8951,24.8067,24.8067,64600.0
2013-06-24 11:30:00,25.27,25.36,25.27,25.35,55800.0,24.8067,24.8951,24.8067,24.8852,55800.0
2013-06-24 11:40:00,25.35,25.43,25.33,25.41,35200.0,24.8852,24.9638,24.8656,24.9441,35200.0
2013-06-24 11:50:00,25.4,25.46,25.4,25.44,28800.0,24.9343,24.9932,24.9343,24.9736,28800.0
2013-06-24 12:00:00,25.44,25.48,25.33,25.34,42700.0,24.9736,25.0129,24.8656,24.8754,42700.0
2013-06-24 12:10:00,25.34,25.34,25.27,25.27,36100.0,24.8754,24.8754,24.8067,24.8067,36100.0
2013-06-24 12:20:00,25.27,25.34,25.26,25.33,40400.0,24.8067,24.8754,24.7969,24.8656,40400.0
2013-06-24 12:30:00,25.34,25.43,25.33,25.4,37000.0,24.8754,24.9638,24.8656,24.9343,37000.0
2013-06-24 12:40:00,25.4,25.47,25.39,25.45,20600.0,24.9343,25.003,24.9245,24.9834,20600.0
2013-06-24 12:50:00,25.43,25.5,25.43,25.5,23000.0,24.9638,25.0325,24.9638,25.0325,23000.0
2013-06-24 13:00:00,25.49,25.49,25.35,25.36,31900.0,25.0227,25.0227,24.8852,24.8951,31900.0
2013-06-24 13:10:00,25.37,25.48,25.35,25.48,35300.0,24.9049,25.0129,24.8852,25.0129,35300.0
2013-06-24 13:20:00,25.48,25.5,25.43,25.47,34600.0,25.0129,25.0325,24.9638,25.003,34600.0
2013-06-24 13:30:00,25.46,25.54,25.44,25.54,20600.0,24.9932,25.0718,24.9736,25.0718,20600.0
2013-06-24 13:40:00,25.54,25.61,25.54,25.54,21300.0,25.0718,25.1405,25.0718,25.0718,21300.0
2013-06-24 13:50:00,25.54,25.62,25.52,25.61,50300.0,25.0718,25.1503,25.0521,25.1405,50300.0
2013-06-24 14:00:00,25.63,25.74,25.59,25.73,51900.0,25.1601,25.2681,25.1208,25.2583,51900.0
2013-06-24 14:10:00,25.74,25.8,25.68,25.8,37500.0,25.2681,25.327,25.2092,25.327,37500.0
2013-06-24 14:20:00,25.8,25.81,25.7,25.8,61800.0,25.327,25.3368,25.2288,25.327,61800.0
2013-06-24 14:30:00,25.79,25.88,25.76,25.87,44400.0,25.3172,25.4055,25.2877,25.3957,44400.0
2013-06-24 14:40:00,25.88,25.88,25.84,25.85,35200.0,25.4055,25.4055,25.3663,25.3761,35200.0
2013-06-24 14:50:00,25.86,25.88,25.8,25.85,93600.0,25.3859,25.4055,25.327,25.3761,93600.0
2013-06-24 15:00:00,25.84,25.88,25.8,25.87,36700.0,25.3663,25.4055,25.327,25.3957,36700.0
2013-06-24 15:10:00,25.86,25.89,25.83,25.86,44400.0,25.3859,25.4153,25.3564,25.3859,44400.0
2013-06-24 15:20:00,25.85,25.88,25.82,25.83,61800.0,25.3761,25.4055,25.3466,25.3564,61800.0
2013-06-24 15:30:00,25.83,25.91,25.82,25.9,90300.0,25.3564,25.435,25.3466,25.4252,90300.0
2013-06-24 15:40:00,25.89,25.9,25.73,25.76,134000.0,25.4153,25.4252,25.2583,25.2877,134000.0
2013-06-24 15:50:00,25.76,25.81,25.72,25.74,173300.0,25.2877,25.3368,25.2485,25.2681,173300.0
2013-06-25 09:30:00,26.04,26.11,25.96,26.01,74100.0,25.5626,25.6313,25.4841,25.5331,74100.0
2013-06-25 09:40:00,26.01,26.02,25.9,25.94,34800.0,25.5331,25.543,25.4252,25.4644,34800.0
2013-06-25 09:50:00,25.94,26.05,25.88,26.01,81400.0,25.4644,25.5724,25.4055,25.5331,81400.0
2013-06-25 10:00:00,26.02,26.03,25.89,26.01,76700.0,25.543,25.5528,25.4153,25.5331,76700.0
2013-06-25 10:10:00,26.01,26.04,25.88,25.91,35600.0,25.5331,25.5626,25.4055,25.435,35600.0
2013-06-25 10:20:00,25.92,25.94,25.84,25.92,28600.0,25.4448,25.4644,25.3663,25.4448,28600.0
2013-06-25 10:30:00,25.91,26.02,25.88,25.97,133500.0,25.435,25.543,25.4055,25.4939,133500.0
2013-06-25 10:40:00,25.97,26.02,25.92,26.0,110500.0,25.4939,25.543,25.4448,25.5233,110500.0
2013-06-25 10:50:00,26.01,26.06,25.98,26.06,18900.0,25.5331,25.5822,25.5037,25.5822,18900.0
2013-06-25 11:00:00,26.06,26.12,26.05,26.11,34100.0,25.5822,25.6411,25.5724,25.6313,34100.0
2013-06-25 11:10:00,26.11,26.14,26.07,26.08,15700.0,25.6313,25.6608,25.592,25.6019,15700.0
2013-06-25 11:20:00,26.08,26.09,26.02,26.07,82500.0,25.6019,25.6117,25.543,25.592,82500.0
2013-06-25 11:30:00,26.07,26.11,26.05,26.07,20400.0,25.592,25.6313,25.5724,25.592,20400.0
2013-06-25 11:40:00,26.07,26.13,26.03,26.06,16400.0,25.592,25.6509,25.5528,25.5822,16400.0
2013-06-25 11:50:00,26.06,26.08,26.05,26.05,21300.0,25.5822,25.6019,25.5724,25.5724,21300.0
2013-06-25 12:00:00,26.04,26.06,26.02,26.03,19200.0,25.5626,25.5822,25.543,25.5528,19200.0
2013-06-25 12:10:00,26.03,26.08,26.03,26.08,24600.0,25.5528,25.6019,25.5528,25.6019,24600.0
2013-06-25 12:20:00,26.07,26.09,26.02,26.02,22900.0,25.592,25.6117,25.543,25.543,22900.0
2013-06-25 12:30:00,26.03,26.13,26.01,26.1,27400.0,25.5528,25.6509,25.5331,25.6215,27400.0
2013-06-25 12:40:00,26.11,26.12,26.1,26.1,16500.0,25.6313,25.6411,25.6215,25.6215,16500.0
2013-06-25 12:50:00,26.1,26.13,26.09,26.12,31300.0,25.6215,25.6509,25.6117,25.6411,31300.0
2013-06-25 13:00:00,26.12,26.15,26.11,26.12,44300.0,25.6411,25.6706,25.6313,25.6411,44300.0
2013-06-25 13:10:00,26.13,26.19,26.12,26.14,36800.0,25.6509,25.7098,25.6411,25.6608,36800.0
2013-06-25 13:20:00,26.14,26.17,26.12,26.17,17700.0,25.6608,25.6902,25.6411,25.6902,17700.0
2013-06-25 13:30:00,26.17,26.19,26.12,26.14,65500.0,25.6902,25.7098,25.6411,25.6608,65500.0
2013-06-25 13:40:00,26.14,26.17,26.11,26.12,50700.0,25.6608,25.6902,25.6313,25.6411,50700.0
2013-06-25 13:50:00,26.12,26.13,26.05,26.1,47200.0,25.6411,25.6509,25.5724,25.6215,47200.0
2013-06-25 14:00:00,26.1,26.13,26.08,26.1,46300.0,25.6215,25.6509,25.6019,25.6215,46300.0
2013-06-25 14:10:00,26.1,26.13,26.0,26.1,106100.0,25.6215,25.6509,25.5233,25.6215,106100.0
2013-06-25 14:20:00,26.1,26.14,26.08,26.13,41700.0,25.6215,25.6608,25.6019,25.6509,41700.0
2013-06-25 14:30:00,26.13,26.24,26.12,26.24,63100.0,25.6509,25.7589,25.6411,25.7589,63100.0
2013-06-25 14:40:00,26.23,26.26,26.17,26.2,36500.0,25.7491,25.7786,25.6902,25.7197,36500.0
2013-06-25 14:50:00,26.2,26.26,26.19,26.2,39000.0,25.7197,25.7786,25.7098,25.7197,39000.0
2013-06-25 15:00:00,26.22,26.24,26.17,26.2,79300.0,25.7393,25.7589,25.6902,25.7197,79300.0
2013-06-25 15:10:00,26.21,26.31,26.2,26.26,106300.0,25.7295,25.8276,25.7197,25.7786,106300.0
2013-06-25 15:20:00,26.26,26.28,26.25,26.28,46300.0,25.7786,25.7982,25.7687,25.7982,46300.0
2013-06-25 15:30:00,26.28,26.33,26.25,26.33,60300.0,25.7982,25.8473,25.7687,25.8473,60300.0
2013-06-25 15:40:00,26.32,26.34,26.23,26.25,124900.0,25.8375,25.8571,25.7491,25.7687,124900.0
2013-06-25 15:50:00,26.24,26.25,26.19,26.21,163800.0,25.7589,25.7687,25.7098,25.7295,163800.0
2013-06-26 09:30:00,26.44,26.5,26.4,26.44,39500.0,25.9553,26.0142,25.916,25.9553,39500.0
2013-06-26 09:40:00,26.42,26.43,26.37,26.38,22900.0,25.9356,25.9454,25.8865,25.8964,22900.0
2013-06-26 09:50:00,26.38,26.39,26.25,26.26,27800.0,25.8964,25.9062,25.7687,25.7786,27800.0
2013-06-26 10:00:00,26.28,26.31,26.19,26.21,14600.0,25.7982,25.8276,25.7098,25.7295,14600.0
2013-06-26 10:10:00,26.22,26.22,26.09,26.1,14200.0,25.7393,25.7393,25.6117,25.6215,14200.0
2013-06-26 10:20:00,26.09,26.14,26.07,26.11,13400.0,25.6117,25.6608,25.592,25.6313,13400.0
2013-06-26 10:30:00,26.09,26.1,25.98,26.0,50600.0,25.6117,25.6215,25.5037,25.5233,50600.0
2013-06-26 10:40:00,26.01,26.02,25.98,26.0,22600.0,25.5331,25.543,25.5037,25.5233,22600.0
2013-06-26 10:50:00,26.0,26.0,25.9,25.91,37500.0,25.5233,25.5233,25.4252,25.435,37500.0
2013-06-26 11:00:00,25.91,25.93,25.82,25.92,39700.0,25.435,25.4546,25.3466,25.4448,39700.0
2013-06-26 11:10:00,25.93,26.0,25.93,25.97,10600.0,25.4546,25.5233,25.4546,25.4939,10600.0
2013-06-26 11:20:00,25.97,25.99,25.93,25.99,15700.0,25.4939,25.5135,25.4546,25.5135,15700.0
2013-06-26 11:30:00,26.0,26.03,25.96,25.99,33700.0,25.5233,25.5528,25.4841,25.5135,33700.0
2013-06-26 11:40:00,25.99,26.04,25.96,26.01,8900.0,25.5135,25.5626,25.4841,25.5331,8900.0
2013-06-26 11:50:00,26.01,26.04,25.96,25.96,12800.0,25.5331,25.5626,25.4841,25.4841,12800.0
2013-06-26 12:00:00,25.96,26.01,25.96,25.96,21800.0,25.4841,25.5331,25.4841,25.4841,21800.0
2013-06-26 12:10:00,25.96,26.01,25.96,25.99,33700.0,25.4841,25.5331,25.4841,25.5135,33700.0
2013-06-26 12:20:00,25.99,26.01,25.96,25.99,10500.0,25.5135,25.5331,25.4841,25.5135,10500.0
2013-06-26 12:30:00,25.99,25.99,25.95,25.97,14000.0,25.5135,25.5135,25.4742,25.4939,14000.0
2013-06-26 12:40:00,25.98,25.98,25.93,25.98,17400.0,25.5037,25.5037,25.4546,25.5037,17400.0
2013-06-26 12:50:00,25.97,25.98,25.93,25.95,11200.0,25.4939,25.5037,25.4546,25.4742,11200.0
2013-06-26 13:00:00,25.95,25.98,25.92,25.98,17500.0,25.4742,25.5037,25.4448,25.5037,17500.0
2013-06-26 13:10:00,25.97,26.0,25.96,26.0,26000.0,25.4939,25.5233,25.4841,25.5233,26000.0
2013-06-26 13:20:00,25.99,26.0,25.97,25.99,21400.0,25.5135,25.5233,25.4939,25.5135,21400.0
2013-06-26 13:30:00,25.99,26.0,25.98,26.0,13000.0,25.5135,25.5233,25.5037,25.5233,13000.0
2013-06-26 13:40:00,25.99,26.0,25.96,25.97,8100.0,25.5135,25.5233,25.4841,25.4939,8100.0
2013-06-26 13:50:00,25.97,26.0,25.96,25.99,17900.0,25.4939,25.5233,25.4841,25.5135,17900.0
2013-06-26 14:00:00,26.0,26.01,25.97,26.01,16000.0,25.5233,25.5331,25.4939,25.5331,16000.0
2013-06-26 14:10:00,26.0,26.05,26.0,26.05,10500.0,25.5233,25.5724,25.5233,25.5724,10500.0
2013-06-26 14:20:00,26.04,26.09,26.04,26.09,8900.0,25.5626,25.6117,25.5626,25.6117,8900.0
2013-06-26 14:30:00,26.08,26.09,26.05,26.09,13100.0,25.6019,25.6117,25.5724,25.6117,13100.0
2013-06-26 14:40:00,26.08,26.12,26.07,26.12,17900.0,25.6019,25.6411,25.592,25.6411,17900.0
2013-06-26 14:50:00,26.12,26.17,26.11,26.15,19000.0,25.6411,25.6902,25.6313,25.6706,19000.0
2013-06-26 15:00:00,26.15,26.22,26.15,26.2,36700.0,25.6706,25.7393,25.6706,25.7197,36700.0
2013-06-26 15:10:00,26.19,26.22,26.18,26.22,35900.0,25.7098,25.7393,25.7,25.7393,35900.0
2013-06-26 15:20:00,26.21,26.23,26.18,26.2,43600.0,25.7295,25.7491,25.7,25.7197,43600.0
2013-06-26 15:30:00,26.2,26.24,26.19,26.23,62400.0,25.7197,25.7589,25.7098,25.7491,62400.0
2013-06-26 15:40:00,26.23,26.25,26.18,26.22,60900.0,25.7491,25.7687,25.7,25.7393,60900.0
2013-06-26 15:50:00,26.21,26.23,26.17,26.19,84400.0,25.7295,25.7491,25.6902,25.7098,84400.0
2013-06-27 09:30:00,26.45,26.45,26.28,26.35,20700.0,25.9651,25.9651,25.7982,25.8669,20700.0
2013-06-27 09:40:00,26.35,26.37,26.32,26.36,10000.0,25.8669,25.8865,25.8375,25.8767,10000.0
2013-06-27 09:50:00,26.36,26.45,26.34,26.41,20900.0,25.8767,25.9651,25.8571,25.9258,20900.0
2013-06-27 10:00:00,26.41,26.48,26.34,26.48,55500.0,25.9258,25.9945,25.8571,25.9945,55500.0
2013-06-27 10:10:00,26.49,26.51,26.46,26.5,21600.0,26.0043,26.024,25.9749,26.0142,21600.0
2013-06-27 10:20:00,26.51,26.56,26.51,26.55,36900.0,26.024,26.0731,26.024,26.0632,36900.0
2013-06-27 10:30:00,26.55,26.72,26.54,26.69,122700.0,26.0632,26.2301,26.0534,26.2007,122700.0
2013-06-27 10:40:00,26.7,26.72,26.63,26.66,50800.0,26.2105,26.2301,26.1418,26.1712,50800.0
2013-06-27 10:50:00,26.66,26.7,26.66,26.69,43200.0,26.1712,26.2105,26.1712,26.2007,43200.0
2013-06-27 11:00:00,26.69,26.7,26.65,26.68,26200.0,26.2007,26.2105,26.1614,26.1909,26200.0
2013-06-27 11:10:00,26.68,26.69,26.58,26.58,173600.0,26.1909,26.2007,26.0927,26.0927,173600.0
2013-06-27 11:20:00,26.57,26.6,26.54,26.54,60800.0,26.0829,26.1123,26.0534,26.0534,60800.0
2013-06-27 11:30:00,26.54,26.61,26.54,26.59,15700.0,26.0534,26.1221,26.0534,26.1025,15700.0
2013-06-27 11:40:00,26.58,26.62,26.56,26.62,13600.0,26.0927,26.132,26.0731,26.132,13600.0
2013-06-27 11:50:00,26.62,26.71,26.62,26.67,17700.0,26.132,26.2203,26.132,26.181,17700.0
2013-06-27 12:00:00,26.66,26.67,26.59,26.6,57800.0,26.1712,26.181,26.1025,26.1123,57800.0
2013-06-27 12:10:00,26.6,26.62,26.59,26.6,12400.0,26.1123,26.132,26.1025,26.1123,12400.0
2013-06-27 12:20:00,26.6,26.62,26.56,26.58,52500.0,26.1123,26.132,26.0731,26.0927,52500.0
2013-06-27 12:30:00,26.59,26.6,26.53,26.55,10100.0,26.1025,26.1123,26.0436,26.0632,10100.0
2013-06-27 12:40:00,26.55,26.59,26.55,26.56,7900.0,26.0632,26.1025,26.0632,26.0731,7900.0
2013-06-27 12:50:00,26.55,26.6,26.54,26.59,16200.0,26.0632,26.1123,26.0534,26.1025,16200.0
2013-06-27 13:00:00,26.59,26.61,26.56,26.6,30100.0,26.1025,26.1221,26.0731,26.1123,30100.0
2013-06-27 13:10:00,26.61,26.67,26.59,26.66,30400.0,26.1221,26.181,26.1025,26.1712,30400.0
2013-06-27 13:20:00,26.65,26.66,26.61,26.63,32500.0,26.1614,26.1712,26.1221,26.1418,32500.0
2013-06-27 13:30:00,26.63,26.67,26.63,26.65,64200.0,26.1418,26.181,26.1418,26.1614,64200.0
2013-06-27 13:40:00,26.66,26.69,26.65,26.69,20500.0,26.1712,26.2007,26.1614,26.2007,20500.0
2013-06-27 13:50:00,26.69,26.7,26.65,26.69,52400.0,26.2007,26.2105,26.1614,26.2007,52400.0
2013-06-27 14:00:00,26.7,26.71,26.67,26.67,35400.0,26.2105,26.2203,26.181,26.181,35400.0
2013-06-27 14:10:00,26.67,26.76,26.67,26.76,39300.0,26.181,26.2694,26.181,26.2694,39300.0
2013-06-27 14:20:00,26.76,26.77,26.74,26.75,63800.0,26.2694,26.2792,26.2498,26.2596,63800.0
2013-06-27 14:30:00,26.75,26.81,26.74,26.79,41900.0,26.2596,26.3185,26.2498,26.2988,41900.0
2013-06-27 14:40:00,26.8,26.82,26.76,26.76,40100.0,26.3087,26.3283,26.2694,26.2694,40100.0
2013-06-27 14:50:00,26.77,26.8,26.75,26.8,39000.0,26.2792,26.3087,26.2596,26.3087,39000.0
2013-06-27 15:00:00,26.8,26.8,26.76,26.78,27400.0,26.3087,26.3087,26.2694,26.289,27400.0
2013-06-27 15:10:00,26.77,26.82,26.75,26.8,200000.0,26.2792,26.3283,26.2596,26.3087,200000.0
2013-06-27 15:20:00,26.8,26.81,26.75,26.76,162300.0,26.3087,26.3185,26.2596,26.2694,162300.0
2013-06-27 15:30:00,26.77,26.8,26.7,26.76,83900.0,26.2792,26.3087,26.2105,26.2694,83900.0
2013-06-27 15:40:00,26.76,26.76,26.7,26.71,101500.0,26.2694,26.2694,26.2105,26.2203,101500.0
2013-06-27 15:50:00,26.71,26.73,26.67,26.72,171000.0,26.2203,26.2399,26.181,26.2301,171000.0
2013-06-28 09:30:00,26.57,26.64,26.5,26.55,36000.0,26.0829,26.1516,26.0142,26.0632,36000.0
2013-06-28 09:40:00,26.58,26.61,26.46,26.47,96600.0,26.0927,26.1221,25.9749,25.9847,96600.0
2013-06-28 09:50:00,26.49,26.56,26.44,26.54,46100.0,26.0043,26.0731,25.9553,26.0534,46100.0
2013-06-28 10:00:00,26.54,26.58,26.52,26.56,22300.0,26.0534,26.0927,26.0338,26.0731,22300.0
2013-06-28 10:10:00,26.55,26.7,26.55,26.69,44300.0,26.0632,26.2105,26.0632,26.2007,44300.0
2013-06-28 10:20:00,26.7,26.71,26.63,26.7,34200.0,26.2105,26.2203,26.1418,26.2105,34200.0
2013-06-28 10:30:00,26.71,26.86,26.71,26.84,47600.0,26.2203,26.3676,26.2203,26.3479,47600.0
2013-06-28 10:40:00,26.83,26.84,26.68,26.68,39400.0,26.3381,26.3479,26.1909,26.1909,39400.0
2013-06-28 10:50:00,26.68,26.7,26.63,26.68,91900.0,26.1909,26.2105,26.1418,26.1909,91900.0
2013-06-28 11:00:00,26.68,26.78,26.67,26.77,108200.0,26.1909,26.289,26.181,26.2792,108200.0
2013-06-28 11:10:00,26.76,26.8,26.75,26.78,23500.0,26.2694,26.3087,26.2596,26.289,23500.0
2013-06-28 11:20:00,26.78,26.78,26.66,26.67,43900.0,26.289,26.289,26.1712,26.181,43900.0
2013-06-28 11:30:00,26.67,26.71,26.63,26.64,16800.0,26.181,26.2203,26.1418,26.1516,16800.0
2013-06-28 11:40:00,26.64,26.64,26.6,26.62,9300.0,26.1516,26.1516,26.1123,26.132,9300.0
2013-06-28 11:50:00,26.61,26.61,26.55,26.6,25200.0,26.1221,26.1221,26.0632,26.1123,25200.0
2013-06-28 12:00:00,26.59,26.64,26.59,26.61,45900.0,26.1025,26.1516,26.1025,26.1221,45900.0
2013-06-28 12:10:00,26.61,26.63,26.54,26.54,42500.0,26.1221,26.1418,26.0534,26.0534,42500.0
2013-06-28 12:20:00,26.54,26.57,26.52,26.57,11700.0,26.0534,26.0829,26.0338,26.0829,11700.0
2013-06-28 12:30:00,26.57,26.59,26.55,26.56,20000.0,26.0829,26.1025,26.0632,26.0731,20000.0
2013-06-28 12:40:00,26.56,26.57,26.51,26.55,16100.0,26.0731,26.0829,26.024,26.0632,16100.0
2013-06-28 12:50:00,26.53,26.54,26.5,26.5,10300.0,26.0436,26.0534,26.0142,26.0142,10300.0
2013-06-28 13:00:00,26.5,26.53,26.49,26.52,15900.0,26.0142,26.0436,26.0043,26.0338,15900.0
2013-06-28 13:10:00,26.53,26.58,26.51,26.56,28400.0,26.0436,26.0927,26.024,26.0731,28400.0
2013-06-28 13:20:00,26.57,26.62,26.56,26.61,20800.0,26.0829,26.132,26.0731,26.1221,20800.0
2013-06-28 13:30:00,26.61,26.63,26.57,26.57,30900.0,26.1221,26.1418,26.0829,26.0829,30900.0
2013-06-28 13:40:00,26.59,26.62,26.57,26.58,27900.0,26.1025,26.132,26.0829,26.0927,27900.0
2013-06-28 13:50:00,26.57,26.57,26.52,26.56,29900.0,26.0829,26.0829,26.0338,26.0731,29900.0
2013-06-28 14:00:00,26.56,26.57,26.54,26.54,71200.0,26.0731,26.0829,26.0534,26.0534,71200.0
2013-06-28 14:10:00,26.54,26.55,26.52,26.53,19400.0,26.0534,26.0632,26.0338,26.0436,19400.0
2013-06-28 14:20:00,26.52,26.56,26.51,26.53,29500.0,26.0338,26.0731,26.024,26.0436,29500.0
2013-06-28 14:30:00,26.54,26.55,26.5,26.52,38500.0,26.0534,26.0632,26.0142,26.0338,38500.0
2013-06-28 14:40:00,26.53,26.56,26.49,26.56,34900.0,26.0436,26.0731,26.0043,26.0731,34900.0
2013-06-28 14:50:00,26.55,26.6,26.54,26.54,27600.0,26.0632,26.1123,26.0534,26.0534,27600.0
2013-06-28 15:00:00,26.54,26.54,26.46,26.47,42800.0,26.0534,26.0534,25.9749,25.9847,42800.0
2013-06-28 15:10:00,26.47,26.52,26.46,26.52,27200.0,25.9847,26.0338,25.9749,26.0338,27200.0
2013-06-28 15:20:00,26.52,26.55,26.51,26.55,36500.0,26.0338,26.0632,26.024,26.0632,36500.0
2013-06-28 15:30:00,26.55,26.6,26.55,26.58,44800.0,26.0632,26.1123,26.0632,26.0927,44800.0
2013-06-28 15:40:00,26.59,26.6,26.53,26.54,73400.0,26.1025,26.1123,26.0436,26.0534,73400.0
2013-06-28 15:50:00,26.54,26.56,26.45,26.45,256400.0,26.0534,26.0731,25.9651,25.9651,256400.0
2013-07-01 09:30:00,26.54,26.57,26.41,26.46,84200.0,26.0534,26.0829,25.9258,25.9749,84200.0
2013-07-01 09:40:00,26.43,26.46,26.3,26.39,101700.0,25.9454,25.9749,25.8178,25.9062,101700.0
2013-07-01 09:50:00,26.39,26.43,26.3,26.31,43300.0,25.9062,25.9454,25.8178,25.8276,43300.0
2013-07-01 10:00:00,26.33,26.48,26.32,26.47,31400.0,25.8473,25.9945,25.8375,25.9847,31400.0
2013-07-01 10:10:00,26.47,26.47,26.4,26.45,44300.0,25.9847,25.9847,25.916,25.9651,44300.0
2013-07-01 10:20:00,26.45,26.45,26.35,26.37,24400.0,25.9651,25.9651,25.8669,25.8865,24400.0
2013-07-01 10:30:00,26.38,26.44,26.36,26.43,27100.0,25.8964,25.9553,25.8767,25.9454,27100.0
2013-07-01 10:40:00,26.43,26.47,26.39,26.46,31600.0,25.9454,25.9847,25.9062,25.9749,31600.0
2013-07-01 10:50:00,26.46,26.54,26.44,26.51,40500.0,25.9749,26.0534,25.9553,26.024,40500.0
2013-07-01 11:00:00,26.51,26.57,26.5,26.57,16600.0,26.024,26.0829,26.0142,26.0829,16600.0
2013-07-01 11:10:00,26.57,26.58,26.54,26.55,20400.0,26.0829,26.0927,26.0534,26.0632,20400.0
2013-07-01 11:20:00,26.55,26.55,26.52,26.53,15700.0,26.0632,26.0632,26.0338,26.0436,15700.0
2013-07-01 11:30:00,26.53,26.53,26.4,26.4,31100.0,26.0436,26.0436,25.916,25.916,31100.0
2013-07-01 11:40:00,26.39,26.47,26.39,26.47,14900.0,25.9062,25.9847,25.9062,25.9847,14900.0
2013-07-01 11:50:00,26.47,26.49,26.46,26.47,23700.0,25.9847,26.0043,25.9749,25.9847,23700.0
2013-07-01 12:00:00,26.48,26.5,26.46,26.49,23500.0,25.9945,26.0142,25.9749,26.0043,23500.0
2013-07-01 12:10:00,26.5,26.53,26.5,26.52,24900.0,26.0142,26.0436,26.0142,26.0338,24900.0
2013-07-01 12:20:00,26.51,26.52,26.49,26.51,12700.0,26.024,26.0338,26.0043,26.024,12700.0
2013-07-01 12:30:00,26.5,26.54,26.48,26.53,9700.0,26.0142,26.0534,25.9945,26.0436,9700.0
2013-07-01 12:40:00,26.54,26.58,26.53,26.57,9500.0,26.0534,26.0927,26.0436,26.0829,9500.0
2013-07-01 12:50:00,26.57,26.6,26.56,26.57,12700.0,26.0829,26.1123,26.0731,26.0829,12700.0
2013-07-01 13:00:00,26.58,26.61,26.57,26.58,14100.0,26.0927,26.1221,26.0829,26.0927,14100.0
2013-07-01 13:10:00,26.59,26.61,26.58,26.59,10700.0,26.1025,26.1221,26.0927,26.1025,10700.0
2013-07-01 13:20:00,26.58,26.6,26.57,26.58,9200.0,26.0927,26.1123,26.0829,26.0927,9200.0
2013-07-01 13:30:00,26.57,26.58,26.54,26.55,14000.0,26.0829,26.0927,26.0534,26.0632,14000.0
2013-07-01 13:40:00,26.55,26.55,26.5,26.5,10000.0,26.0632,26.0632,26.0142,26.0142,10000.0
2013-07-01 13:50:00,26.5,26.5,26.43,26.45,41800.0,26.0142,26.0142,25.9454,25.9651,41800.0
2013-07-01 14:00:00,26.43,26.47,26.41,26.45,29500.0,25.9454,25.9847,25.9258,25.9651,29500.0
2013-07-01 14:10:00,26.45,26.46,26.4,26.4,49500.0,25.9651,25.9749,25.916,25.916,49500.0
2013-07-01 14:20:00,26.4,26.4,26.36,26.4,26000.0,25.916,25.916,25.8767,25.916,26000.0
2013-07-01 14:30:00,26.4,26.41,26.37,26.4,26500.0,25.916,25.9258,25.8865,25.916,26500.0
2013-07-01 14:40:00,26.39,26.45,26.39,26.42,33200.0,25.9062,25.9651,25.9062,25.9356,33200.0
2013-07-01 14:50:00,26.41,26.45,26.41,26.45,40900.0,25.9258,25.9651,25.9258,25.9651,40900.0
2013-07-01 15:00:00,26.45,26.48,26.43,26.48,71000.0,25.9651,25.9945,25.9454,25.9945,71000.0
2013-07-01 15:10:00,26.47,26.52,26.47,26.49,31300.0,25.9847,26.0338,25.9847,26.0043,31300.0
2013-07-01 15:20:00,26.49,26.51,26.44,26.45,34500.0,26.0043,26.024,25.9553,25.9651,34500.0
2013-07-01 15:30:00,26.44,26.44,26.41,26.42,52500.0,25.9553,25.9553,25.9258,25.9356,52500.0
2013-07-01 15:40:00,26.41,26.45,26.39,26.42,62300.0,25.9258,25.9651,25.9062,25.9356,62300.0
2013-07-01 15:50:00,26.42,26.51,26.41,26.47,128800.0,25.9356,26.024,25.9258,25.9847,128800.0
2013-07-02 09:30:00,26.46,26.59,26.4,26.58,21200.0,25.9749,26.1025,25.916,26.0927,21200.0
2013-07-02 09:40:00,26.58,26.66,26.55,26.64,21300.0,26.0927,26.1712,26.0632,26.1516,21300.0
2013-07-02 09:50:00,26.65,26.65,26.52,26.53,21200.0,26.1614,26.1614,26.0338,26.0436,21200.0
2013-07-02 10:00:00,26.53,26.54,26.46,26.49,30500.0,26.0436,26.0534,25.9749,26.0043,30500.0
2013-07-02 10:10:00,26.48,26.5,26.43,26.46,28300.0,25.9945,26.0142,25.9454,25.9749,28300.0
2013-07-02 10:20:00,26.47,26.54,26.47,26.51,17500.0,25.9847,26.0534,25.9847,26.024,17500.0
2013-07-02 10:30:00,26.49,26.5,26.44,26.49,15300.0,26.0043,26.0142,25.9553,26.0043,15300.0
2013-07-02 10:40:00,26.5,26.56,26.5,26.52,14100.0,26.0142,26.0731,26.0142,26.0338,14100.0
2013-07-02 10:50:00,26.52,26.54,26.49,26.51,11500.0,26.0338,26.0534,26.0043,26.024,11500.0
2013-07-02 11:00:00,26.5,26.51,26.47,26.49,18300.0,26.0142,26.024,25.9847,26.0043,18300.0
2013-07-02 11:10:00,26.49,26.53,26.48,26.51,14100.0,26.0043,26.0436,25.9945,26.024,14100.0
2013-07-02 11:20:00,26.51,26.52,26.47,26.49,17400.0,26.024,26.0338,25.9847,26.0043,17400.0
2013-07-02 11:30:00,26.5,26.51,26.47,26.49,14800.0,26.0142,26.024,25.9847,26.0043,14800.0
2013-07-02 11:40:00,26.48,26.53,26.46,26.52,25900.0,25.9945,26.0436,25.9749,26.0338,25900.0
2013-07-02 11:50:00,26.52,26.52,26.45,26.46,16600.0,26.0338,26.0338,25.9651,25.9749,16600.0
2013-07-02 12:00:00,26.46,26.46,26.43,26.43,13800.0,25.9749,25.9749,25.9454,25.9454,13800.0
2013-07-02 12:10:00,26.42,26.42,26.37,26.4,12400.0,25.9356,25.9356,25.8865,25.916,12400.0
2013-07-02 12:20:00,26.4,26.42,26.38,26.4,10200.0,25.916,25.9356,25.8964,25.916,10200.0
2013-07-02 12:30:00,26.4,26.47,26.4,26.45,11700.0,25.916,25.9847,25.916,25.9651,11700.0
2013-07-02 12:40:00,26.45,26.45,26.38,26.42,13100.0,25.9651,25.9651,25.8964,25.9356,13100.0
2013-07-02 12:50:00,26.41,26.46,26.41,26.46,13600.0,25.9258,25.9749,25.9258,25.9749,13600.0
2013-07-02 13:00:00,26.45,26.46,26.43,26.44,13100.0,25.9651,25.9749,25.9454,25.9553,13100.0
2013-07-02 13:10:00,26.44,26.45,26.36,26.37,18600.0,25.9553,25.9651,25.8767,25.8865,18600.0
2013-07-02 13:20:00,26.36,26.38,26.33,26.36,20900.0,25.8767,25.8964,25.8473,25.8767,20900.0
2013-07-02 13:30:00,26.36,26.38,26.33,26.33,18600.0,25.8767,25.8964,25.8473,25.8473,18600.0
2013-07-02 13:40:00,26.33,26.33,26.28,26.29,30400.0,25.8473,25.8473,25.7982,25.808,30400.0
2013-07-02 13:50:00,26.29,26.31,26.27,26.27,14500.0,25.808,25.8276,25.7884,25.7884,14500.0
2013-07-02 14:00:00,26.28,26.28,26.24,26.24,29400.0,25.7982,25.7982,25.7589,25.7589,29400.0
2013-07-02 14:10:00,26.23,26.23,26.08,26.09,67200.0,25.7491,25.7491,25.6019,25.6117,67200.0
2013-07-02 14:20:00,26.1,26.11,26.04,26.1,88900.0,25.6215,25.6313,25.5626,25.6215,88900.0
2013-07-02 14:30:00,26.08,26.1,26.02,26.03,50800.0,25.6019,25.6215,25.543,25.5528,50800.0
2013-07-02 14:40:00,26.02,26.08,26.02,26.08,41400.0,25.543,25.6019,25.543,25.6019,41400.0
2013-07-02 14:50:00,26.08,26.13,26.08,26.09,50200.0,25.6019,25.6509,25.6019,25.6117,50200.0
2013-07-02 15:00:00,26.09,26.16,26.08,26.13,29500.0,25.6117,25.6804,25.6019,25.6509,29500.0
2013-07-02 15:10:00,26.13,26.14,26.09,26.1,67600.0,25.6509,25.6608,25.6117,25.6215,67600.0
2013-07-02 15:20:00,26.09,26.1,26.04,26.04,49600.0,25.6117,25.6215,25.5626,25.5626,49600.0
2013-07-02 15:30:00,26.04,26.07,26.0,26.07,64600.0,25.5626,25.592,25.5233,25.592,64600.0
2013-07-02 15:40:00,26.06,26.13,26.06,26.09,83700.0,25.5822,25.6509,25.5822,25.6117,83700.0
2013-07-02 15:50:00,26.09,26.14,26.05,26.11,199500.0,25.6117,25.6608,25.5724,25.6313,199500.0
2013-07-03 09:30:00,25.95,26.03,25.89,26.03,36800.0,25.4742,25.5528,25.4153,25.5528,36800.0
2013-07-03 09:40:00,26.02,26.13,26.02,26.09,26400.0,25.543,25.6509,25.543,25.6117,26400.0
2013-07-03 09:50:00,26.11,26.11,26.03,26.06,22400.0,25.6313,25.6313,25.5528,25.5822,22400.0
2013-07-03 10:00:00,26.05,26.08,26.01,26.03,38500.0,25.5724,25.6019,25.5331,25.5528,38500.0
2013-07-03 10:10:00,26.03,26.04,25.96,25.98,12800.0,25.5528,25.5626,25.4841,25.5037,12800.0
2013-07-03 10:20:00,25.99,26.03,25.96,25.99,10700.0,25.5135,25.5528,25.4841,25.5135,10700.0
2013-07-03 10:30:00,26.02,26.05,25.97,26.01,15300.0,25.543,25.5724,25.4939,25.5331,15300.0
2013-07-03 10:40:00,25.99,26.03,25.97,25.99,16200.0,25.5135,25.5528,25.4939,25.5135,16200.0
2013-07-03 10:50:00,25.99,26.02,25.97,25.98,10100.0,25.5135,25.543,25.4939,25.5037,10100.0
2013-07-03 11:00:00,25.97,26.01,25.97,25.98,17700.0,25.4939,25.5331,25.4939,25.5037,17700.0
2013-07-03 11:10:00,25.98,26.0,25.97,26.0,9700.0,25.5037,25.5233,25.4939,25.5233,9700.0
2013-07-03 11:20:00,26.0,26.0,25.96,25.99,18700.0,25.5233,25.5233,25.4841,25.5135,18700.0
2013-07-03 11:30:00,25.99,26.01,25.96,26.01,31000.0,25.5135,25.5331,25.4841,25.5331,31000.0
2013-07-03 11:40:00,26.01,26.02,25.97,26.01,19300.0,25.5331,25.543,25.4939,25.5331,19300.0
2013-07-03 11:50:00,26.02,26.1,26.0,26.09,39400.0,25.543,25.6215,25.5233,25.6117,39400.0
2013-07-03 12:00:00,26.09,26.13,26.07,26.13,25500.0,25.6117,25.6509,25.592,25.6509,25500.0
2013-07-03 12:10:00,26.12,26.2,26.12,26.2,22700.0,25.6411,25.7197,25.6411,25.7197,22700.0
2013-07-03 12:20:00,26.2,26.21,26.17,26.2,18200.0,25.7197,25.7295,25.6902,25.7197,18200.0
2013-07-03 12:30:00,26.2,26.23,26.19,26.2,40500.0,25.7197,25.7491,25.7098,25.7197,40500.0
2013-07-03 12:40:00,26.18,26.21,26.18,26.19,38500.0,25.7,25.7295,25.7,25.7098,38500.0
2013-07-03 12:50:00,26.19,26.2,26.12,26.18,70400.0,25.7098,25.7197,25.6411,25.7,70400.0
2013-07-05 09:30:00,26.49,26.49,26.2,26.22,32100.0,26.0043,26.0043,25.7197,25.7393,32100.0
2013-07-05 09:40:00,26.19,26.22,26.12,26.22,21000.0,25.7098,25.7393,25.6411,25.7393,21000.0
2013-07-05 09:50:00,26.25,26.29,26.15,26.17,20500.0,25.7687,25.808,25.6706,25.6902,20500.0
2013-07-05 10:00:00,26.17,26.17,26.0,26.0,36100.0,25.6902,25.6902,25.5233,25.5233,36100.0
2013-07-05 10:10:00,26.0,26.0,25.94,25.99,47400.0,25.5233,25.5233,25.4644,25.5135,47400.0
2013-07-05 10:20:00,25.99,26.0,25.92,26.0,27600.0,25.5135,25.5233,25.4448,25.5233,27600.0
2013-07-05 10:30:00,25.99,26.05,25.95,25.98,54300.0,25.5135,25.5724,25.4742,25.5037,54300.0
2013-07-05 10:40:00,25.97,26.05,25.97,26.03,20100.0,25.4939,25.5724,25.4939,25.5528,20100.0
2013-07-05 10:50:00,26.03,26.07,26.03,26.04,15400.0,25.5528,25.592,25.5528,25.5626,15400.0
2013-07-05 11:00:00,26.04,26.06,25.99,26.0,32400.0,25.5626,25.5822,25.5135,25.5233,32400.0
2013-07-05 11:10:00,26.01,26.04,25.96,26.01,17800.0,25.5331,25.5626,25.4841,25.5331,17800.0
2013-07-05 11:20:00,26.01,26.04,25.96,25.96,18200.0,25.5331,25.5626,25.4841,25.4841,18200.0
2013-07-05 11:30:00,25.95,25.96,25.92,25.96,10800.0,25.4742,25.4841,25.4448,25.4841,10800.0
2013-07-05 11:40:00,25.96,25.97,25.92,25.97,12800.0,25.4841,25.4939,25.4448,25.4939,12800.0
2013-07-05 11:50:00,25.97,26.02,25.96,26.02,10300.0,25.4939,25.543,25.4841,25.543,10300.0
2013-07-05 12:00:00,26.02,26.04,26.01,26.01,21800.0,25.543,25.5626,25.5331,25.5331,21800.0
2013-07-05 12:10:00,26.01,26.02,25.97,26.02,9700.0,25.5331,25.543,25.4939,25.543,9700.0
2013-07-05 12:20:00,26.02,26.04,26.0,26.0,9400.0,25.543,25.5626,25.5233,25.5233,9400.0
2013-07-05 12:30:00,26.0,26.04,25.99,26.03,11400.0,25.5233,25.5626,25.5135,25.5528,11400.0
2013-07-05 12:40:00,26.02,26.07,26.02,26.07,6600.0,25.543,25.592,25.543,25.592,6600.0
2013-07-05 12:50:00,26.07,26.08,26.05,26.08,11200.0,25.592,25.6019,25.5724,25.6019,11200.0
2013-07-05 13:00:00,26.07,26.13,26.06,26.13,15600.0,25.592,25.6509,25.5822,25.6509,15600.0
2013-07-05 13:10:00,26.13,26.17,26.13,26.15,17600.0,25.6509,25.6902,25.6509,25.6706,17600.0
2013-07-05 13:20:00,26.15,26.18,26.14,26.17,8800.0,25.6706,25.7,25.6608,25.6902,8800.0
2013-07-05 13:30:00,26.17,26.18,26.15,26.15,13100.0,25.6902,25.7,25.6706,25.6706,13100.0
2013-07-05 13:40:00,26.16,26.18,26.14,26.16,18800.0,25.6804,25.7,25.6608,25.6804,18800.0
2013-07-05 13:50:00,26.16,26.16,26.14,26.14,13500.0,25.6804,25.6804,25.6608,25.6608,13500.0
2013-07-05 14:00:00,26.15,26.2,26.15,26.2,28000.0,25.6706,25.7197,25.6706,25.7197,28000.0
2013-07-05 14:10:00,26.19,26.22,26.18,26.19,11900.0,25.7098,25.7393,25.7,25.7098,11900.0
2013-07-05 14:20:00,26.18,26.21,26.18,26.21,20000.0,25.7,25.7295,25.7,25.7295,20000.0
2013-07-05 14:30:00,26.21,26.26,26.21,26.24,30000.0,25.7295,25.7786,25.7295,25.7589,30000.0
2013-07-05 14:40:00,26.24,26.26,26.21,26.23,21600.0,25.7589,25.7786,25.7295,25.7491,21600.0
2013-07-05 14:50:00,26.24,26.25,26.22,26.23,25100.0,25.7589,25.7687,25.7393,25.7491,25100.0
2013-07-05 15:00:00,26.23,26.25,26.22,26.24,15900.0,25.7491,25.7687,25.7393,25.7589,15900.0
2013-07-05 15:10:00,26.24,26.25,26.22,26.22,59500.0,25.7589,25.7687,25.7393,25.7393,59500.0
2013-07-05 15:20:00,26.22,26.23,26.18,26.19,31900.0,25.7393,25.7491,25.7,25.7098,31900.0
2013-07-05 15:30:00,26.19,26.28,26.19,26.28,59600.0,25.7098,25.7982,25.7098,25.7982,59600.0
2013-07-05 15:40:00,26.28,26.3,26.26,26.3,36000.0,25.7982,25.8178,25.7786,25.8178,36000.0
2013-07-05 15:50:00,26.31,26.4,26.3,26.4,94800.0,25.8276,25.916,25.8178,25.916,94800.0
2013-07-08 09:30:00,26.53,26.76,26.53,26.65,60500.0,26.0436,26.2694,26.0436,26.1614,60500.0
2013-07-08 09:40:00,26.63,26.85,26.55,26.83,106700.0,26.1418,26.3577,26.0632,26.3381,106700.0
2013-07-08 09:50:00,26.81,26.86,26.69,26.8,90200.0,26.3185,26.3676,26.2007,26.3087,90200.0
2013-07-08 10:00:00,26.8,26.92,26.8,26.85,84700.0,26.3087,26.4265,26.3087,26.3577,84700.0
2013-07-08 10:10:00,26.86,26.88,26.8,26.86,114800.0,26.3676,26.3872,26.3087,26.3676,114800.0
2013-07-08 10:20:00,26.86,26.88,26.8,26.87,68400.0,26.3676,26.3872,26.3087,26.3774,68400.0
2013-07-08 10:30:00,26.87,27.01,26.87,26.93,103200.0,26.3774,26.5148,26.3774,26.4363,103200.0
2013-07-08 10:40:00,26.94,27.05,26.93,27.03,105400.0,26.4461,26.5541,26.4363,26.5344,105400.0
2013-07-08 10:50:00,27.03,27.06,27.03,27.04,73100.0,26.5344,26.5639,26.5344,26.5443,73100.0
2013-07-08 11:00:00,27.05,27.1,27.0,27.0,94600.0,26.5541,26.6032,26.505,26.505,94600.0
2013-07-08 11:10:00,27.0,27.02,26.97,27.01,83100.0,26.505,26.5246,26.4755,26.5148,83100.0
2013-07-08 11:20:00,27.01,27.01,26.9,26.92,33700.0,26.5148,26.5148,26.4068,26.4265,33700.0
2013-07-08 11:30:00,26.91,26.92,26.85,26.85,36800.0,26.4166,26.4265,26.3577,26.3577,36800.0
2013-07-08 11:40:00,26.85,26.86,26.79,26.79,20700.0,26.3577,26.3676,26.2988,26.2988,20700.0
2013-07-08 11:50:00,26.8,26.8,26.73,26.73,30800.0,26.3087,26.3087,26.2399,26.2399,30800.0
2013-07-08 12:00:00,26.73,26.8,26.72,26.77,48700.0,26.2399,26.3087,26.2301,26.2792,48700.0
2013-07-08 12:10:00,26.76,26.81,26.76,26.79,31800.0,26.2694,26.3185,26.2694,26.2988,31800.0
2013-07-08 12:20:00,26.79,26.91,26.79,26.91,67100.0,26.2988,26.4166,26.2988,26.4166,67100.0
2013-07-08 12:30:00,26.9,27.02,26.9,27.01,94100.0,26.4068,26.5246,26.4068,26.5148,94100.0
2013-07-08 12:40:00,27.0,27.0,26.89,26.9,46200.0,26.505,26.505,26.397,26.4068,46200.0
2013-07-08 12:50:00,26.9,26.94,26.88,26.93,42600.0,26.4068,26.4461,26.3872,26.4363,42600.0
2013-07-08 13:00:00,26.93,27.0,26.93,27.0,45200.0,26.4363,26.505,26.4363,26.505,45200.0
2013-07-08 13:10:00,26.99,27.0,26.9,26.92,74300.0,26.4952,26.505,26.4068,26.4265,74300.0
2013-07-08 13:20:00,26.91,26.92,26.86,26.86,50900.0,26.4166,26.4265,26.3676,26.3676,50900.0
2013-07-08 13:30:00,26.85,26.89,26.82,26.82,26600.0,26.3577,26.397,26.3283,26.3283,26600.0
2013-07-08 13:40:00,26.83,26.84,26.8,26.83,27400.0,26.3381,26.3479,26.3087,26.3381,27400.0
2013-07-08 13:50:00,26.82,26.82,26.77,26.78,18400.0,26.3283,26.3283,26.2792,26.289,18400.0
2013-07-08 14:00:00,26.77,26.8,26.77,26.77,34700.0,26.2792,26.3087,26.2792,26.2792,34700.0
2013-07-08 14:10:00,26.77,26.78,26.73,26.73,52400.0,26.2792,26.289,26.2399,26.2399,52400.0
2013-07-08 14:20:00,26.72,26.73,26.69,26.7,29600.0,26.2301,26.2399,26.2007,26.2105,29600.0
2013-07-08 14:30:00,26.7,26.79,26.7,26.79,45600.0,26.2105,26.2988,26.2105,26.2988,45600.0
2013-07-08 14:40:00,26.79,26.82,26.76,26.76,39500.0,26.2988,26.3283,26.2694,26.2694,39500.0
2013-07-08 14:50:00,26.76,26.79,26.73,26.73,52300.0,26.2694,26.2988,26.2399,26.2399,52300.0
2013-07-08 15:00:00,26.73,26.74,26.7,26.71,34900.0,26.2399,26.2498,26.2105,26.2203,34900.0
2013-07-08 15:10:00,26.71,26.73,26.69,26.73,36400.0,26.2203,26.2399,26.2007,26.2399,36400.0
2013-07-08 15:20:00,26.73,26.77,26.72,26.74,78200.0,26.2399,26.2792,26.2301,26.2498,78200.0
2013-07-08 15:30:00,26.74,26.8,26.74,26.76,80200.0,26.2498,26.3087,26.2498,26.2694,80200.0
2013-07-08 15:40:00,26.77,26.77,26.73,26.74,93100.0,26.2792,26.2792,26.2399,26.2498,93100.0
2013-07-08 15:50:00,26.74,26.77,26.73,26.76,191000.0,26.2498,26.2792,26.2399,26.2694,191000.0
2013-07-09 09:30:00,26.94,27.09,26.93,27.09,36500.0,26.4461,26.5933,26.4363,26.5933,36500.0
2013-07-09 09:40:00,27.08,27.19,27.05,27.08,79700.0,26.5835,26.6915,26.5541,26.5835,79700.0
2013-07-09 09:50:00,27.08,27.11,27.06,27.09,45100.0,26.5835,26.613,26.5639,26.5933,45100.0
2013-07-09 10:00:00,27.08,27.12,27.06,27.11,30600.0,26.5835,26.6228,26.5639,26.613,30600.0
2013-07-09 10:10:00,27.11,27.19,27.11,27.17,28400.0,26.613,26.6915,26.613,26.6719,28400.0
2013-07-09 10:20:00,27.16,27.27,27.16,27.2,62900.0,26.6621,26.77,26.6621,26.7013,62900.0
2013-07-09 10:30:00,27.2,27.26,27.16,27.21,64600.0,26.7013,26.7602,26.6621,26.7111,64600.0
2013-07-09 10:40:00,27.21,27.23,27.17,27.23,56900.0,26.7111,26.7308,26.6719,26.7308,56900.0
2013-07-09 10:50:00,27.23,27.27,27.22,27.24,32700.0,26.7308,26.77,26.721,26.7406,32700.0
2013-07-09 11:00:00,27.25,27.3,27.25,27.3,24400.0,26.7504,26.7995,26.7504,26.7995,24400.0
2013-07-09 11:10:00,27.3,27.32,27.29,27.31,30600.0,26.7995,26.8191,26.7897,26.8093,30600.0
2013-07-09 11:20:00,27.3,27.34,27.3,27.34,38600.0,26.7995,26.8388,26.7995,26.8388,38600.0
2013-07-09 11:30:00,27.33,27.39,27.32,27.32,48900.0,26.8289,26.8878,26.8191,26.8191,48900.0
2013-07-09 11:40:00,27.33,27.34,27.29,27.31,26800.0,26.8289,26.8388,26.7897,26.8093,26800.0
2013-07-09 11:50:00,27.3,27.32,27.28,27.31,45700.0,26.7995,26.8191,26.7799,26.8093,45700.0
2013-07-09 12:00:00,27.31,27.32,27.29,27.32,15700.0,26.8093,26.8191,26.7897,26.8191,15700.0
2013-07-09 12:10:00,27.32,27.37,27.32,27.36,17900.0,26.8191,26.8682,26.8191,26.8584,17900.0
2013-07-09 12:20:00,27.37,27.44,27.37,27.44,32000.0,26.8682,26.9369,26.8682,26.9369,32000.0
2013-07-09 12:30:00,27.43,27.5,27.42,27.5,54500.0,26.9271,26.9958,26.9173,26.9958,54500.0
2013-07-09 12:40:00,27.49,27.53,27.46,27.46,37900.0,26.986,27.0253,26.9566,26.9566,37900.0
2013-07-09 12:50:00,27.46,27.48,27.46,27.48,8800.0,26.9566,26.9762,26.9566,26.9762,8800.0
2013-07-09 13:00:00,27.48,27.48,27.42,27.43,35000.0,26.9762,26.9762,26.9173,26.9271,35000.0
2013-07-09 13:10:00,27.43,27.43,27.39,27.4,24800.0,26.9271,26.9271,26.8878,26.8977,24800.0
2013-07-09 13:20:00,27.39,27.4,27.33,27.35,12900.0,26.8878,26.8977,26.8289,26.8486,12900.0
2013-07-09 13:30:00,27.34,27.36,27.32,27.35,16200.0,26.8388,26.8584,26.8191,26.8486,16200.0
2013-07-09 13:40:00,27.36,27.44,27.36,27.41,24100.0,26.8584,26.9369,26.8584,26.9075,24100.0
2013-07-09 13:50:00,27.42,27.42,27.37,27.37,12700.0,26.9173,26.9173,26.8682,26.8682,12700.0
2013-07-09 14:00:00,27.38,27.41,27.37,27.41,26300.0,26.878,26.9075,26.8682,26.9075,26300.0
2013-07-09 14:10:00,27.41,27.42,27.37,27.37,18800.0,26.9075,26.9173,26.8682,26.8682,18800.0
2013-07-09 14:20:00,27.38,27.38,27.35,27.38,16800.0,26.878,26.878,26.8486,26.878,16800.0
2013-07-09 14:30:00,27.38,27.39,27.29,27.3,21600.0,26.878,26.8878,26.7897,26.7995,21600.0
2013-07-09 14:40:00,27.3,27.31,27.29,27.31,20700.0,26.7995,26.8093,26.7897,26.8093,20700.0
2013-07-09 14:50:00,27.31,27.32,27.27,27.32,56800.0,26.8093,26.8191,26.77,26.8191,56800.0
2013-07-09 15:00:00,27.32,27.32,27.28,27.3,50800.0,26.8191,26.8191,26.7799,26.7995,50800.0
2013-07-09 15:10:00,27.3,27.33,27.28,27.3,42800.0,26.7995,26.8289,26.7799,26.7995,42800.0
2013-07-09 15:20:00,27.3,27.31,27.27,27.28,24400.0,26.7995,26.8093,26.77,26.7799,24400.0
2013-07-09 15:30:00,27.28,27.29,27.23,27.23,42800.0,26.7799,26.7897,26.7308,26.7308,42800.0
2013-07-09 15:40:00,27.24,27.24,27.14,27.17,79300.0,26.7406,26.7406,26.6424,26.6719,79300.0
2013-07-09 15:50:00,27.16,27.18,27.1,27.17,110800.0,26.6621,26.6817,26.6032,26.6719,110800.0
2013-07-10 09:30:00,27.12,27.23,27.1,27.17,24200.0,26.6228,26.7308,26.6032,26.6719,24200.0
2013-07-10 09:40:00,27.19,27.22,27.08,27.19,28900.0,26.6915,26.721,26.5835,26.6915,28900.0
2013-07-10 09:50:00,27.19,27.3,27.15,27.24,22700.0,26.6915,26.7995,26.6522,26.7406,22700.0
2013-07-10 10:00:00,27.25,27.27,27.19,27.19,15300.0,26.7504,26.77,26.6915,26.6915,15300.0
2013-07-10 10:10:00,27.19,27.25,27.13,27.21,46500.0,26.6915,26.7504,26.6326,26.7111,46500.0
2013-07-10 10:20:00,27.21,27.28,27.2,27.24,19800.0,26.7111,26.7799,26.7013,26.7406,19800.0
2013-07-10 10:30:00,27.25,27.27,27.23,27.26,20600.0,26.7504,26.77,26.7308,26.7602,20600.0
2013-07-10 10:40:00,27.26,27.27,27.23,27.23,12200.0,26.7602,26.77,26.7308,26.7308,12200.0
2013-07-10 10:50:00,27.24,27.24,27.11,27.12,33800.0,26.7406,26.7406,26.613,26.6228,33800.0
2013-07-10 11:00:00,27.11,27.12,27.08,27.09,22300.0,26.613,26.6228,26.5835,26.5933,22300.0
2013-07-10 11:10:00,27.1,27.1,27.06,27.09,27600.0,26.6032,26.6032,26.5639,26.5933,27600.0
2013-07-10 11:20:00,27.09,27.1,27.02,27.03,11000.0,26.5933,26.6032,26.5246,26.5344,11000.0
2013-07-10 11:30:00,27.02,27.13,27.02,27.11,31800.0,26.5246,26.6326,26.5246,26.613,31800.0
2013-07-10 11:40:00,27.11,27.19,27.11,27.18,17200.0,26.613,26.6915,26.613,26.6817,17200.0
2013-07-10 11:50:00,27.18,27.21,27.17,27.18,8800.0,26.6817,26.7111,26.6719,26.6817,8800.0
2013-07-10 12:00:00,27.18,27.18,27.1,27.1,11700.0,26.6817,26.6817,26.6032,26.6032,11700.0
2013-07-10 12:10:00,27.09,27.13,27.08,27.08,9200.0,26.5933,26.6326,26.5835,26.5835,9200.0
2013-07-10 12:20:00,27.08,27.08,27.03,27.06,13200.0,26.5835,26.5835,26.5344,26.5639,13200.0
2013-07-10 12:30:00,27.05,27.15,27.05,27.14,9200.0,26.5541,26.6522,26.5541,26.6424,9200.0
2013-07-10 12:40:00,27.15,27.19,27.13,27.19,19100.0,26.6522,26.6915,26.6326,26.6915,19100.0
2013-07-10 12:50:00,27.18,27.22,27.18,27.19,24100.0,26.6817,26.721,26.6817,26.6915,24100.0
2013-07-10 13:00:00,27.19,27.2,27.16,27.16,16200.0,26.6915,26.7013,26.6621,26.6621,16200.0
2013-07-10 13:10:00,27.15,27.17,27.12,27.17,11100.0,26.6522,26.6719,26.6228,26.6719,11100.0
2013-07-10 13:20:00,27.17,27.18,27.12,27.15,7300.0,26.6719,26.6817,26.6228,26.6522,7300.0
2013-07-10 13:30:00,27.14,27.16,27.11,27.11,11600.0,26.6424,26.6621,26.613,26.613,11600.0
2013-07-10 13:40:00,27.12,27.14,27.11,27.13,8300.0,26.6228,26.6424,26.613,26.6326,8300.0
2013-07-10 13:50:00,27.14,27.22,27.13,27.22,27000.0,26.6424,26.721,26.6326,26.721,27000.0
2013-07-10 14:00:00,27.21,27.32,27.16,27.21,46600.0,26.7111,26.8191,26.6621,26.7111,46600.0
2013-07-10 14:10:00,27.2,27.26,27.19,27.25,20700.0,26.7013,26.7602,26.6915,26.7504,20700.0
2013-07-10 14:20:00,27.25,27.27,27.17,27.19,16400.0,26.7504,26.77,26.6719,26.6915,16400.0
2013-07-10 14:30:00,27.18,27.2,27.09,27.11,20400.0,26.6817,26.7013,26.5933,26.613,20400.0
2013-07-10 14:40:00,27.11,27.12,26.98,26.99,43100.0,26.613,26.6228,26.4854,26.4952,43100.0
2013-07-10 14:50:00,26.99,27.05,26.96,27.02,56000.0,26.4952,26.5541,26.4657,26.5246,56000.0
2013-07-10 15:00:00,27.02,27.05,26.99,26.99,18800.0,26.5246,26.5541,26.4952,26.4952,18800.0
2013-07-10 15:10:00,26.99,27.0,26.96,26.99,19700.0,26.4952,26.505,26.4657,26.4952,19700.0
2013-07-10 15:20:00,26.99,27.07,26.99,27.05,23500.0,26.4952,26.5737,26.4952,26.5541,23500.0
2013-07-10 15:30:00,27.05,27.07,27.02,27.05,81400.0,26.5541,26.5737,26.5246,26.5541,81400.0
2013-07-10 15:40:00,27.05,27.12,27.04,27.12,60600.0,26.5541,26.6228,26.5443,26.6228,60600.0
2013-07-10 15:50:00,27.11,27.18,27.1,27.18,122600.0,26.613,26.6817,26.6032,26.6817,122600.0
2013-07-11 09:30:00,27.48,27.62,27.46,27.62,37400.0,26.9762,27.1136,26.9566,27.1136,37400.0
2013-07-11 09:40:00,27.62,27.62,27.49,27.5,19900.0,27.1136,27.1136,26.986,26.9958,19900.0
2013-07-11 09:50:00,27.51,27.62,27.5,27.6,13400.0,27.0056,27.1136,26.9958,27.094,13400.0
2013-07-11 10:00:00,27.61,27.64,27.55,27.58,26500.0,27.1038,27.1333,27.0449,27.0744,26500.0
2013-07-11 10:10:00,27.57,27.61,27.54,27.59,45700.0,27.0645,27.1038,27.0351,27.0842,45700.0
2013-07-11 10:20:00,27.59,27.65,27.59,27.65,27000.0,27.0842,27.1431,27.0842,27.1431,27000.0
2013-07-11 10:30:00,27.64,27.65,27.59,27.61,17900.0,27.1333,27.1431,27.0842,27.1038,17900.0
2013-07-11 10:40:00,27.6,27.61,27.53,27.54,52100.0,27.094,27.1038,27.0253,27.0351,52100.0
2013-07-11 10:50:00,27.54,27.56,27.53,27.55,20900.0,27.0351,27.0547,27.0253,27.0449,20900.0
2013-07-11 11:00:00,27.55,27.56,27.53,27.55,15600.0,27.0449,27.0547,27.0253,27.0449,15600.0
2013-07-11 11:10:00,27.55,27.55,27.49,27.5,22600.0,27.0449,27.0449,26.986,26.9958,22600.0
2013-07-11 11:20:00,27.49,27.5,27.46,27.46,10000.0,26.986,26.9958,26.9566,26.9566,10000.0
2013-07-11 11:30:00,27.47,27.49,27.41,27.41,30300.0,26.9664,26.986,26.9075,26.9075,30300.0
2013-07-11 11:40:00,27.42,27.45,27.42,27.43,11900.0,26.9173,26.9467,26.9173,26.9271,11900.0
2013-07-11 11:50:00,27.43,27.44,27.41,27.42,10900.0,26.9271,26.9369,26.9075,26.9173,10900.0
2013-07-11 12:00:00,27.43,27.44,27.36,27.37,11800.0,26.9271,26.9369,26.8584,26.8682,11800.0
2013-07-11 12:10:00,27.36,27.38,27.31,27.32,8200.0,26.8584,26.878,26.8093,26.8191,8200.0
2013-07-11 12:20:00,27.32,27.34,27.3,27.32,9500.0,26.8191,26.8388,26.7995,26.8191,9500.0
2013-07-11 12:30:00,27.32,27.36,27.32,27.35,24800.0,26.8191,26.8584,26.8191,26.8486,24800.0
2013-07-11 12:40:00,27.34,27.38,27.34,27.35,24800.0,26.8388,26.878,26.8388,26.8486,24800.0
2013-07-11 12:50:00,27.35,27.36,27.33,27.33,8600.0,26.8486,26.8584,26.8289,26.8289,8600.0
2013-07-11 13:00:00,27.34,27.34,27.29,27.29,14700.0,26.8388,26.8388,26.7897,26.7897,14700.0
2013-07-11 13:10:00,27.29,27.3,27.27,27.27,10900.0,26.7897,26.7995,26.77,26.77,10900.0
2013-07-11 13:20:00,27.27,27.3,27.27,27.29,12200.0,26.77,26.7995,26.77,26.7897,12200.0
2013-07-11 13:30:00,27.3,27.3,27.26,27.27,18700.0,26.7995,26.7995,26.7602,26.77,18700.0
2013-07-11 13:40:00,27.28,27.3,27.26,27.27,23900.0,26.7799,26.7995,26.7602,26.77,23900.0
2013-07-11 13:50:00,27.27,27.27,27.24,27.24,22600.0,26.77,26.77,26.7406,26.7406,22600.0
2013-07-11 14:00:00,27.25,27.26,27.22,27.23,40500.0,26.7504,26.7602,26.721,26.7308,40500.0
2013-07-11 14:10:00,27.23,27.25,27.15,27.21,73400.0,26.7308,26.7504,26.6522,26.7111,73400.0
2013-07-11 14:20:00,27.22,27.29,27.21,27.26,48700.0,26.721,26.7897,26.7111,26.7602,48700.0
2013-07-11 14:30:00,27.27,27.34,27.26,27.33,26700.0,26.77,26.8388,26.7602,26.8289,26700.0
2013-07-11 14:40:00,27.32,27.36,27.32,27.35,27800.0,26.8191,26.8584,26.8191,26.8486,27800.0
2013-07-11 14:50:00,27.35,27.37,27.32,27.34,23100.0,26.8486,26.8682,26.8191,26.8388,23100.0
2013-07-11 15:00:00,27.34,27.36,27.33,27.33,26800.0,26.8388,26.8584,26.8289,26.8289,26800.0
2013-07-11 15:10:00,27.34,27.34,27.32,27.32,14200.0,26.8388,26.8388,26.8191,26.8191,14200.0
2013-07-11 15:20:00,27.32,27.33,27.32,27.32,20200.0,26.8191,26.8289,26.8191,26.8191,20200.0
2013-07-11 15:30:00,27.32,27.32,27.27,27.31,33100.0,26.8191,26.8191,26.77,26.8093,33100.0
2013-07-11 15:40:00,27.32,27.35,27.3,27.35,37700.0,26.8191,26.8486,26.7995,26.8486,37700.0
2013-07-11 15:50:00,27.35,27.36,27.3,27.35,88800.0,26.8486,26.8584,26.7995,26.8486,88800.0
2013-07-12 09:30:00,27.29,27.33,27.21,27.32,30200.0,26.7897,26.8289,26.7111,26.8191,30200.0
2013-07-12 09:40:00,27.33,27.33,27.25,27.25,17300.0,26.8289,26.8289,26.7504,26.7504,17300.0
2013-07-12 09:50:00,27.25,27.39,27.25,27.37,22900.0,26.7504,26.8878,26.7504,26.8682,22900.0
2013-07-12 10:00:00,27.37,27.39,27.32,27.33,12800.0,26.8682,26.8878,26.8191,26.8289,12800.0
2013-07-12 10:10:00,27.33,27.47,27.33,27.47,17600.0,26.8289,26.9664,26.8289,26.9664,17600.0
2013-07-12 10:20:00,27.48,27.5,27.45,27.49,8800.0,26.9762,26.9958,26.9467,26.986,8800.0
2013-07-12 10:30:00,27.49,27.56,27.46,27.56,58700.0,26.986,27.0547,26.9566,27.0547,58700.0
2013-07-12 10:40:00,27.56,27.63,27.55,27.55,34600.0,27.0547,27.1234,27.0449,27.0449,34600.0
2013-07-12 10:50:00,27.55,27.58,27.53,27.55,14200.0,27.0449,27.0744,27.0253,27.0449,14200.0
2013-07-12 11:00:00,27.55,27.58,27.52,27.52,31400.0,27.0449,27.0744,27.0155,27.0155,31400.0
2013-07-12 11:10:00,27.52,27.56,27.52,27.55,16700.0,27.0155,27.0547,27.0155,27.0449,16700.0
2013-07-12 11:20:00,27.55,27.61,27.54,27.6,31300.0,27.0449,27.1038,27.0351,27.094,31300.0
2013-07-12 11:30:00,27.6,27.63,27.59,27.62,16300.0,27.094,27.1234,27.0842,27.1136,16300.0
2013-07-12 11:40:00,27.62,27.63,27.61,27.61,29300.0,27.1136,27.1234,27.1038,27.1038,29300.0
2013-07-12 11:50:00,27.61,27.62,27.59,27.6,28000.0,27.1038,27.1136,27.0842,27.094,28000.0
2013-07-12 12:00:00,27.6,27.62,27.59,27.6,20500.0,27.094,27.1136,27.0842,27.094,20500.0
2013-07-12 12:10:00,27.6,27.62,27.59,27.59,18500.0,27.094,27.1136,27.0842,27.0842,18500.0
2013-07-12 12:20:00,27.59,27.65,27.59,27.65,23600.0,27.0842,27.1431,27.0842,27.1431,23600.0
2013-07-12 12:30:00,27.64,27.65,27.63,27.63,12900.0,27.1333,27.1431,27.1234,27.1234,12900.0
2013-07-12 12:40:00,27.63,27.65,27.61,27.64,24300.0,27.1234,27.1431,27.1038,27.1333,24300.0
2013-07-12 12:50:00,27.64,27.66,27.64,27.65,19300.0,27.1333,27.1529,27.1333,27.1431,19300.0
2013-07-12 13:00:00,27.65,27.69,27.65,27.67,53100.0,27.1431,27.1823,27.1431,27.1627,53100.0
2013-07-12 13:10:00,27.67,27.71,27.66,27.7,15400.0,27.1627,27.202,27.1529,27.1922,15400.0
2013-07-12 13:20:00,27.71,27.71,27.68,27.68,19200.0,27.202,27.202,27.1725,27.1725,19200.0
2013-07-12 13:30:00,27.68,27.7,27.68,27.69,32100.0,27.1725,27.1922,27.1725,27.1823,32100.0
2013-07-12 13:40:00,27.69,27.73,27.69,27.72,33600.0,27.1823,27.2216,27.1823,27.2118,33600.0
2013-07-12 13:50:00,27.72,27.74,27.71,27.71,17800.0,27.2118,27.2314,27.202,27.202,17800.0
2013-07-12 14:00:00,27.71,27.72,27.68,27.68,15600.0,27.202,27.2118,27.1725,27.1725,15600.0
2013-07-12 14:10:00,27.67,27.67,27.63,27.63,21000.0,27.1627,27.1627,27.1234,27.1234,21000.0
2013-07-12 14:20:00,27.63,27.64,27.56,27.56,14100.0,27.1234,27.1333,27.0547,27.0547,14100.0
2013-07-12 14:30:00,27.56,27.57,27.51,27.53,16300.0,27.0547,27.0645,27.0056,27.0253,16300.0
2013-07-12 14:40:00,27.52,27.61,27.52,27.61,29900.0,27.0155,27.1038,27.0155,27.1038,29900.0
2013-07-12 14:50:00,27.61,27.71,27.61,27.71,32300.0,27.1038,27.202,27.1038,27.202,32300.0
2013-07-12 15:00:00,27.71,27.72,27.64,27.65,40800.0,27.202,27.2118,27.1333,27.1431,40800.0
2013-07-12 15:10:00,27.66,27.67,27.66,27.66,25300.0,27.1529,27.1627,27.1529,27.1529,25300.0
2013-07-12 15:20:00,27.67,27.7,27.67,27.7,30600.0,27.1627,27.1922,27.1627,27.1922,30600.0
2013-07-12 15:30:00,27.7,27.7,27.66,27.69,40900.0,27.1922,27.1922,27.1529,27.1823,40900.0
2013-07-12 15:40:00,27.69,27.74,27.69,27.7,44900.0,27.1823,27.2314,27.1823,27.1922,44900.0
2013-07-12 15:50:00,27.71,27.75,27.7,27.73,135300.0,27.202,27.2412,27.1922,27.2216,135300.0
2013-07-15 09:30:00,27.73,27.82,27.67,27.67,16800.0,27.2216,27.31,27.1627,27.1627,16800.0
2013-07-15 09:40:00,27.65,27.71,27.62,27.68,39400.0,27.1431,27.202,27.1136,27.1725,39400.0
2013-07-15 09:50:00,27.69,27.82,27.69,27.79,20800.0,27.1823,27.31,27.1823,27.2805,20800.0
2013-07-15 10:00:00,27.8,27.81,27.72,27.81,30600.0,27.2903,27.3001,27.2118,27.3001,30600.0
2013-07-15 10:10:00,27.8,27.89,27.8,27.89,33400.0,27.2903,27.3787,27.2903,27.3787,33400.0
2013-07-15 10:20:00,27.89,27.9,27.78,27.79,24200.0,27.3787,27.3885,27.2707,27.2805,24200.0
2013-07-15 10:30:00,27.79,27.79,27.69,27.73,29600.0,27.2805,27.2805,27.1823,27.2216,29600.0
2013-07-15 10:40:00,27.73,27.79,27.72,27.77,25600.0,27.2216,27.2805,27.2118,27.2609,25600.0
2013-07-15 10:50:00,27.77,27.81,27.75,27.75,29200.0,27.2609,27.3001,27.2412,27.2412,29200.0
2013-07-15 11:00:00,27.76,27.76,27.7,27.73,21400.0,27.2511,27.2511,27.1922,27.2216,21400.0
2013-07-15 11:10:00,27.73,27.84,27.72,27.82,28100.0,27.2216,27.3296,27.2118,27.31,28100.0
2013-07-15 11:20:00,27.82,27.84,27.76,27.78,33500.0,27.31,27.3296,27.2511,27.2707,33500.0
2013-07-15 11:30:00,27.79,27.82,27.76,27.81,34200.0,27.2805,27.31,27.2511,27.3001,34200.0
2013-07-15 11:40:00,27.81,27.83,27.78,27.79,16200.0,27.3001,27.3198,27.2707,27.2805,16200.0
2013-07-15 11:50:00,27.78,27.8,27.74,27.79,16100.0,27.2707,27.2903,27.2314,27.2805,16100.0
2013-07-15 12:00:00,27.79,27.86,27.78,27.86,14500.0,27.2805,27.3492,27.2707,27.3492,14500.0
2013-07-15 12:10:00,27.85,27.9,27.84,27.9,14800.0,27.3394,27.3885,27.3296,27.3885,14800.0
2013-07-15 12:20:00,27.89,27.91,27.82,27.83,22800.0,27.3787,27.3983,27.31,27.3198,22800.0
2013-07-15 12:30:00,27.82,27.86,27.81,27.84,13800.0,27.31,27.3492,27.3001,27.3296,13800.0
2013-07-15 12:40:00,27.84,27.84,27.77,27.8,17400.0,27.3296,27.3296,27.2609,27.2903,17400.0
2013-07-15 12:50:00,27.81,27.85,27.81,27.85,15500.0,27.3001,27.3394,27.3001,27.3394,15500.0
2013-07-15 13:00:00,27.84,27.84,27.76,27.77,10500.0,27.3296,27.3296,27.2511,27.2609,10500.0
2013-07-15 13:10:00,27.76,27.81,27.75,27.81,12700.0,27.2511,27.3001,27.2412,27.3001,12700.0
2013-07-15 13:20:00,27.81,27.85,27.79,27.85,15600.0,27.3001,27.3394,27.2805,27.3394,15600.0
2013-07-15 13:30:00,27.84,27.85,27.81,27.82,19100.0,27.3296,27.3394,27.3001,27.31,19100.0
2013-07-15 13:40:00,27.81,27.86,27.81,27.85,14400.0,27.3001,27.3492,27.3001,27.3394,14400.0
2013-07-15 13:50:00,27.85,27.87,27.84,27.86,11300.0,27.3394,27.359,27.3296,27.3492,11300.0
2013-07-15 14:00:00,27.86,27.9,27.86,27.89,32400.0,27.3492,27.3885,27.3492,27.3787,32400.0
2013-07-15 14:10:00,27.89,27.92,27.89,27.92,27200.0,27.3787,27.4081,27.3787,27.4081,27200.0
2013-07-15 14:20:00,27.92,27.92,27.89,27.89,33900.0,27.4081,27.4081,27.3787,27.3787,33900.0
2013-07-15 14:30:00,27.89,27.9,27.84,27.87,27400.0,27.3787,27.3885,27.3296,27.359,27400.0
2013-07-15 14:40:00,27.88,27.92,27.87,27.89,29500.0,27.3689,27.4081,27.359,27.3787,29500.0
2013-07-15 14:50:00,27.88,27.91,27.86,27.9,25000.0,27.3689,27.3983,27.3492,27.3885,25000.0
2013-07-15 15:00:00,27.89,27.92,27.89,27.92,19500.0,27.3787,27.4081,27.3787,27.4081,19500.0
2013-07-15 15:10:00,27.92,27.92,27.82,27.83,30500.0,27.4081,27.4081,27.31,27.3198,30500.0
2013-07-15 15:20:00,27.83,27.86,27.83,27.85,27200.0,27.3198,27.3492,27.3198,27.3394,27200.0
2013-07-15 15:30:00,27.86,27.86,27.82,27.83,36500.0,27.3492,27.3492,27.31,27.3198,36500.0
2013-07-15 15:40:00,27.84,27.84,27.77,27.8,62300.0,27.3296,27.3296,27.2609,27.2903,62300.0
2013-07-15 15:50:00,27.8,27.81,27.79,27.8,97200.0,27.2903,27.3001,27.2805,27.2903,97200.0
2013-07-16 09:30:00,27.85,27.93,27.74,27.74,18400.0,27.3394,27.4179,27.2314,27.2314,18400.0
2013-07-16 09:40:00,27.76,27.85,27.72,27.85,44900.0,27.2511,27.3394,27.2118,27.3394,44900.0
2013-07-16 09:50:00,27.85,27.89,27.83,27.84,48100.0,27.3394,27.3787,27.3198,27.3296,48100.0
2013-07-16 10:00:00,27.84,28.0,27.84,27.99,43200.0,27.3296,27.4867,27.3296,27.4768,43200.0
2013-07-16 10:10:00,27.98,28.05,27.98,28.05,57300.0,27.467,27.5357,27.467,27.5357,57300.0
2013-07-16 10:20:00,28.05,28.07,28.01,28.03,27200.0,27.5357,27.5554,27.4965,27.5161,27200.0
2013-07-16 10:30:00,28.04,28.1,28.02,28.1,23500.0,27.5259,27.5848,27.5063,27.5848,23500.0
2013-07-16 10:40:00,28.1,28.17,28.09,28.15,72400.0,27.5848,27.6535,27.575,27.6339,72400.0
2013-07-16 10:50:00,28.16,28.18,28.1,28.1,139800.0,27.6437,27.6634,27.5848,27.5848,139800.0
2013-07-16 11:00:00,28.1,28.12,27.99,28.0,37000.0,27.5848,27.6045,27.4768,27.4867,37000.0
2013-07-16 11:10:00,27.99,28.05,27.97,27.99,48800.0,27.4768,27.5357,27.4572,27.4768,48800.0
2013-07-16 11:20:00,27.98,28.0,27.88,27.88,28100.0,27.467,27.4867,27.3689,27.3689,28100.0
2013-07-16 11:30:00,27.87,27.91,27.86,27.91,44600.0,27.359,27.3983,27.3492,27.3983,44600.0
2013-07-16 11:40:00,27.91,27.91,27.88,27.88,46400.0,27.3983,27.3983,27.3689,27.3689,46400.0
2013-07-16 11:50:00,27.89,27.91,27.82,27.83,27400.0,27.3787,27.3983,27.31,27.3198,27400.0
2013-07-16 12:00:00,27.83,27.87,27.81,27.87,23400.0,27.3198,27.359,27.3001,27.359,23400.0
2013-07-16 12:10:00,27.87,27.92,27.86,27.92,16400.0,27.359,27.4081,27.3492,27.4081,16400.0
2013-07-16 12:20:00,27.92,27.95,27.91,27.95,14200.0,27.4081,27.4376,27.3983,27.4376,14200.0
2013-07-16 12:30:00,27.95,27.96,27.91,27.94,20300.0,27.4376,27.4474,27.3983,27.4278,20300.0
2013-07-16 12:40:00,27.94,27.94,27.9,27.92,11400.0,27.4278,27.4278,27.3885,27.4081,11400.0
2013-07-16 12:50:00,27.92,27.92,27.9,27.9,17500.0,27.4081,27.4081,27.3885,27.3885,17500.0
2013-07-16 13:00:00,27.9,27.91,27.87,27.89,16400.0,27.3885,27.3983,27.359,27.3787,16400.0
2013-07-16 13:10:00,27.89,27.9,27.82,27.83,24400.0,27.3787,27.3885,27.31,27.3198,24400.0
2013-07-16 13:20:00,27.83,27.85,27.8,27.8,18700.0,27.3198,27.3394,27.2903,27.2903,18700.0
2013-07-16 13:30:00,27.79,27.84,27.79,27.84,19500.0,27.2805,27.3296,27.2805,27.3296,19500.0
2013-07-16 13:40:00,27.84,27.86,27.81,27.84,23000.0,27.3296,27.3492,27.3001,27.3296,23000.0
2013-07-16 13:50:00,27.84,27.88,27.83,27.88,17200.0,27.3296,27.3689,27.3198,27.3689,17200.0
2013-07-16 14:00:00,27.88,27.91,27.85,27.91,65500.0,27.3689,27.3983,27.3394,27.3983,65500.0
2013-07-16 14:10:00,27.9,27.97,27.9,27.97,40100.0,27.3885,27.4572,27.3885,27.4572,40100.0
2013-07-16 14:20:00,27.96,27.97,27.94,27.95,36100.0,27.4474,27.4572,27.4278,27.4376,36100.0
2013-07-16 14:30:00,27.95,27.97,27.94,27.95,24700.0,27.4376,27.4572,27.4278,27.4376,24700.0
2013-07-16 14:40:00,27.95,27.98,27.95,27.98,36400.0,27.4376,27.467,27.4376,27.467,36400.0
2013-07-16 14:50:00,27.98,28.0,27.96,27.97,28200.0,27.467,27.4867,27.4474,27.4572,28200.0
2013-07-16 15:00:00,27.98,28.0,27.95,27.97,60000.0,27.467,27.4867,27.4376,27.4572,60000.0
2013-07-16 15:10:00,27.97,27.97,27.87,27.88,41100.0,27.4572,27.4572,27.359,27.3689,41100.0
2013-07-16 15:20:00,27.87,27.94,27.86,27.94,77800.0,27.359,27.4278,27.3492,27.4278,77800.0
2013-07-16 15:30:00,27.94,27.95,27.91,27.92,44200.0,27.4278,27.4376,27.3983,27.4081,44200.0
2013-07-16 15:40:00,27.92,27.96,27.89,27.95,52200.0,27.4081,27.4474,27.3787,27.4376,52200.0
2013-07-16 15:50:00,27.95,27.97,27.92,27.94,95800.0,27.4376,27.4572,27.4081,27.4278,95800.0
2013-07-17 09:30:00,28.06,28.08,27.93,27.96,34400.0,27.5456,27.5652,27.4179,27.4474,34400.0
2013-07-17 09:40:00,27.94,28.01,27.93,27.96,67700.0,27.4278,27.4965,27.4179,27.4474,67700.0
2013-07-17 09:50:00,27.96,28.1,27.95,28.1,27400.0,27.4474,27.5848,27.4376,27.5848,27400.0
2013-07-17 10:00:00,28.09,28.1,28.06,28.06,14800.0,27.575,27.5848,27.5456,27.5456,14800.0
2013-07-17 10:10:00,28.07,28.11,28.05,28.1,14300.0,27.5554,27.5946,27.5357,27.5848,14300.0
2013-07-17 10:20:00,28.1,28.1,28.05,28.07,29100.0,27.5848,27.5848,27.5357,27.5554,29100.0
2013-07-17 10:30:00,28.07,28.08,28.0,28.05,19900.0,27.5554,27.5652,27.4867,27.5357,19900.0
2013-07-17 10:40:00,28.04,28.04,27.91,27.94,23500.0,27.5259,27.5259,27.3983,27.4278,23500.0
2013-07-17 10:50:00,27.95,28.0,27.92,27.98,17800.0,27.4376,27.4867,27.4081,27.467,17800.0
2013-07-17 11:00:00,27.98,28.04,27.96,27.96,20500.0,27.467,27.5259,27.4474,27.4474,20500.0
2013-07-17 11:10:00,27.96,27.98,27.94,27.94,14900.0,27.4474,27.467,27.4278,27.4278,14900.0
2013-07-17 11:20:00,27.93,27.94,27.84,27.84,20800.0,27.4179,27.4278,27.3296,27.3296,20800.0
2013-07-17 11:30:00,27.84,27.86,27.78,27.83,29600.0,27.3296,27.3492,27.2707,27.3198,29600.0
2013-07-17 11:40:00,27.82,27.83,27.79,27.79,17100.0,27.31,27.3198,27.2805,27.2805,17100.0
2013-07-17 11:50:00,27.79,27.8,27.75,27.79,17500.0,27.2805,27.2903,27.2412,27.2805,17500.0
2013-07-17 12:00:00,27.79,27.82,27.79,27.82,14300.0,27.2805,27.31,27.2805,27.31,14300.0
2013-07-17 12:10:00,27.83,27.83,27.79,27.79,25100.0,27.3198,27.3198,27.2805,27.2805,25100.0
2013-07-17 12:20:00,27.8,27.8,27.75,27.75,12200.0,27.2903,27.2903,27.2412,27.2412,12200.0
2013-07-17 12:30:00,27.76,27.78,27.73,27.73,15900.0,27.2511,27.2707,27.2216,27.2216,15900.0
2013-07-17 12:40:00,27.73,27.78,27.73,27.77,18000.0,27.2216,27.2707,27.2216,27.2609,18000.0
2013-07-17 12:50:00,27.78,27.78,27.74,27.74,11000.0,27.2707,27.2707,27.2314,27.2314,11000.0
2013-07-17 13:00:00,27.75,27.77,27.75,27.75,11500.0,27.2412,27.2609,27.2412,27.2412,11500.0
2013-07-17 13:10:00,27.75,27.76,27.73,27.74,15100.0,27.2412,27.2511,27.2216,27.2314,15100.0
2013-07-17 13:20:00,27.74,27.76,27.72,27.73,16400.0,27.2314,27.2511,27.2118,27.2216,16400.0
2013-07-17 13:30:00,27.73,27.76,27.7,27.75,26300.0,27.2216,27.2511,27.1922,27.2412,26300.0
2013-07-17 13:40:00,27.76,27.79,27.75,27.78,26900.0,27.2511,27.2805,27.2412,27.2707,26900.0
2013-07-17 13:50:00,27.78,27.8,27.78,27.8,18800.0,27.2707,27.2903,27.2707,27.2903,18800.0
2013-07-17 14:00:00,27.8,27.8,27.78,27.8,25100.0,27.2903,27.2903,27.2707,27.2903,25100.0
2013-07-17 14:10:00,27.79,27.82,27.79,27.82,10600.0,27.2805,27.31,27.2805,27.31,10600.0
2013-07-17 14:20:00,27.82,27.87,27.81,27.87,16800.0,27.31,27.359,27.3001,27.359,16800.0
2013-07-17 14:30:00,27.87,27.87,27.81,27.82,19700.0,27.359,27.359,27.3001,27.31,19700.0
2013-07-17 14:40:00,27.81,27.82,27.76,27.76,16300.0,27.3001,27.31,27.2511,27.2511,16300.0
2013-07-17 14:50:00,27.76,27.8,27.75,27.79,13700.0,27.2511,27.2903,27.2412,27.2805,13700.0
2013-07-17 15:00:00,27.78,27.82,27.78,27.8,24100.0,27.2707,27.31,27.2707,27.2903,24100.0
2013-07-17 15:10:00,27.79,27.8,27.77,27.8,38500.0,27.2805,27.2903,27.2609,27.2903,38500.0
2013-07-17 15:20:00,27.79,27.82,27.78,27.82,14800.0,27.2805,27.31,27.2707,27.31,14800.0
2013-07-17 15:30:00,27.82,27.82,27.75,27.79,27500.0,27.31,27.31,27.2412,27.2805,27500.0
2013-07-17 15:40:00,27.78,27.85,27.78,27.83,31800.0,27.2707,27.3394,27.2707,27.3198,31800.0
2013-07-17 15:50:00,27.83,27.84,27.79,27.8,97300.0,27.3198,27.3296,27.2805,27.2903,97300.0
2013-07-18 09:30:00,27.83,27.96,27.79,27.91,25200.0,27.3198,27.4474,27.2805,27.3983,25200.0
2013-07-18 09:40:00,27.92,28.0,27.86,27.98,28500.0,27.4081,27.4867,27.3492,27.467,28500.0
2013-07-18 09:50:00,27.99,28.01,27.94,27.98,38400.0,27.4768,27.4965,27.4278,27.467,38400.0
2013-07-18 10:00:00,27.97,28.01,27.97,27.99,17100.0,27.4572,27.4965,27.4572,27.4768,17100.0
2013-07-18 10:10:00,28.0,28.01,27.97,27.98,17800.0,27.4867,27.4965,27.4572,27.467,17800.0
2013-07-18 10:20:00,27.98,28.07,27.97,28.07,81000.0,27.467,27.5554,27.4572,27.5554,81000.0
2013-07-18 10:30:00,28.07,28.07,28.01,28.02,12000.0,27.5554,27.5554,27.4965,27.5063,12000.0
2013-07-18 10:40:00,28.01,28.04,27.98,28.03,34300.0,27.4965,27.5259,27.467,27.5161,34300.0
2013-07-18 10:50:00,28.03,28.11,28.03,28.08,71300.0,27.5161,27.5946,27.5161,27.5652,71300.0
2013-07-18 11:00:00,28.09,28.11,28.09,28.1,13400.0,27.575,27.5946,27.575,27.5848,13400.0
2013-07-18 11:10:00,28.11,28.15,28.08,28.12,53700.0,27.5946,27.6339,27.5652,27.6045,53700.0
2013-07-18 11:20:00,28.11,28.11,28.05,28.08,42100.0,27.5946,27.5946,27.5357,27.5652,42100.0
2013-07-18 11:30:00,28.08,28.1,28.08,28.1,15900.0,27.5652,27.5848,27.5652,27.5848,15900.0
2013-07-18 11:40:00,28.1,28.1,28.08,28.08,12000.0,27.5848,27.5848,27.5652,27.5652,12000.0
2013-07-18 11:50:00,28.07,28.08,28.03,28.03,34800.0,27.5554,27.5652,27.5161,27.5161,34800.0
2013-07-18 12:00:00,28.02,28.11,28.02,28.07,21600.0,27.5063,27.5946,27.5063,27.5554,21600.0
2013-07-18 12:10:00,28.07,28.07,28.02,28.02,25900.0,27.5554,27.5554,27.5063,27.5063,25900.0
2013-07-18 12:20:00,28.01,28.04,28.0,28.01,46400.0,27.4965,27.5259,27.4867,27.4965,46400.0
2013-07-18 12:30:00,28.01,28.01,27.99,28.01,46100.0,27.4965,27.4965,27.4768,27.4965,46100.0
2013-07-18 12:40:00,28.01,28.01,27.97,27.98,35400.0,27.4965,27.4965,27.4572,27.467,35400.0
2013-07-18 12:50:00,27.98,27.98,27.94,27.95,48100.0,27.467,27.467,27.4278,27.4376,48100.0
2013-07-18 13:00:00,27.95,27.95,27.89,27.9,32200.0,27.4376,27.4376,27.3787,27.3885,32200.0
2013-07-18 13:10:00,27.9,27.91,27.88,27.89,18100.0,27.3885,27.3983,27.3689,27.3787,18100.0
2013-07-18 13:20:00,27.89,27.89,27.86,27.88,24900.0,27.3787,27.3787,27.3492,27.3689,24900.0
2013-07-18 13:30:00,27.87,27.92,27.87,27.92,14400.0,27.359,27.4081,27.359,27.4081,14400.0
2013-07-18 13:40:00,27.92,27.93,27.91,27.92,8500.0,27.4081,27.4179,27.3983,27.4081,8500.0
2013-07-18 13:50:00,27.93,27.96,27.9,27.96,46000.0,27.4179,27.4474,27.3885,27.4474,46000.0
2013-07-18 14:00:00,27.96,27.97,27.93,27.93,13300.0,27.4474,27.4572,27.4179,27.4179,13300.0
2013-07-18 14:10:00,27.92,27.93,27.91,27.92,21800.0,27.4081,27.4179,27.3983,27.4081,21800.0
2013-07-18 14:20:00,27.92,27.93,27.91,27.91,26500.0,27.4081,27.4179,27.3983,27.3983,26500.0
2013-07-18 14:30:00,27.91,27.93,27.9,27.9,47600.0,27.3983,27.4179,27.3885,27.3885,47600.0
2013-07-18 14:40:00,27.9,27.92,27.88,27.89,45400.0,27.3885,27.4081,27.3689,27.3787,45400.0
2013-07-18 14:50:00,27.89,27.89,27.88,27.89,33100.0,27.3787,27.3787,27.3689,27.3787,33100.0
2013-07-18 15:00:00,27.89,27.9,27.87,27.9,43000.0,27.3787,27.3885,27.359,27.3885,43000.0
2013-07-18 15:10:00,27.89,27.9,27.84,27.84,47400.0,27.3787,27.3885,27.3296,27.3296,47400.0
2013-07-18 15:20:00,27.85,27.86,27.8,27.81,78700.0,27.3394,27.3492,27.2903,27.3001,78700.0
2013-07-18 15:30:00,27.81,27.83,27.77,27.77,55500.0,27.3001,27.3198,27.2609,27.2609,55500.0
2013-07-18 15:40:00,27.78,27.82,27.77,27.79,118300.0,27.2707,27.31,27.2609,27.2805,118300.0
2013-07-18 15:50:00,27.79,27.81,27.77,27.81,164400.0,27.2805,27.3001,27.2609,27.3001,164400.0
2013-07-19 09:30:00,27.87,27.9,27.78,27.87,148200.0,27.359,27.3885,27.2707,27.359,148200.0
2013-07-19 09:40:00,27.87,27.92,27.84,27.89,51700.0,27.359,27.4081,27.3296,27.3787,51700.0
2013-07-19 09:50:00,27.89,28.0,27.88,27.96,33900.0,27.3787,27.4867,27.3689,27.4474,33900.0
2013-07-19 10:00:00,27.97,28.01,27.96,28.0,18600.0,27.4572,27.4965,27.4474,27.4867,18600.0
2013-07-19 10:10:00,28.0,28.02,27.97,28.0,11200.0,27.4867,27.5063,27.4572,27.4867,11200.0
2013-07-19 10:20:00,28.0,28.0,27.94,27.95,29200.0,27.4867,27.4867,27.4278,27.4376,29200.0
2013-07-19 10:30:00,27.95,28.02,27.94,28.01,18600.0,27.4376,27.5063,27.4278,27.4965,18600.0
2013-07-19 10:40:00,28.0,28.01,27.98,28.0,12300.0,27.4867,27.4965,27.467,27.4867,12300.0
2013-07-19 10:50:00,28.01,28.09,28.01,28.06,20000.0,27.4965,27.575,27.4965,27.5456,20000.0
2013-07-19 11:00:00,28.07,28.09,28.01,28.06,28400.0,27.5554,27.575,27.4965,27.5456,28400.0
2013-07-19 11:10:00,28.07,28.09,28.04,28.05,17500.0,27.5554,27.575,27.5259,27.5357,17500.0
2013-07-19 11:20:00,28.06,28.12,28.06,28.1,16000.0,27.5456,27.6045,27.5456,27.5848,16000.0
2013-07-19 11:30:00,28.11,28.11,28.06,28.08,13000.0,27.5946,27.5946,27.5456,27.5652,13000.0
2013-07-19 11:40:00,28.08,28.09,28.06,28.07,17700.0,27.5652,27.575,27.5456,27.5554,17700.0
2013-07-19 11:50:00,28.07,28.09,28.05,28.09,24800.0,27.5554,27.575,27.5357,27.575,24800.0
2013-07-19 12:00:00,28.09,28.11,28.06,28.09,11900.0,27.575,27.5946,27.5456,27.575,11900.0
2013-07-19 12:10:00,28.08,28.1,28.02,28.02,24000.0,27.5652,27.5848,27.5063,27.5063,24000.0
2013-07-19 12:20:00,28.03,28.04,28.0,28.04,6300.0,27.5161,27.5259,27.4867,27.5259,6300.0
2013-07-19 12:30:00,28.04,28.05,28.02,28.05,7600.0,27.5259,27.5357,27.5063,27.5357,7600.0
2013-07-19 12:40:00,28.05,28.08,28.05,28.07,7300.0,27.5357,27.5652,27.5357,27.5554,7300.0
2013-07-19 12:50:00,28.07,28.08,28.05,28.06,8700.0,27.5554,27.5652,27.5357,27.5456,8700.0
2013-07-19 13:00:00,28.06,28.09,28.05,28.07,9800.0,27.5456,27.575,27.5357,27.5554,9800.0
2013-07-19 13:10:00,28.07,28.12,28.07,28.1,7600.0,27.5554,27.6045,27.5554,27.5848,7600.0
2013-07-19 13:20:00,28.11,28.11,28.06,28.08,10900.0,27.5946,27.5946,27.5456,27.5652,10900.0
2013-07-19 13:30:00,28.08,28.1,28.07,28.07,12700.0,27.5652,27.5848,27.5554,27.5554,12700.0
2013-07-19 13:40:00,28.08,28.15,28.05,28.13,51100.0,27.5652,27.6339,27.5357,27.6143,51100.0
2013-07-19 13:50:00,28.13,28.17,28.13,28.14,13300.0,27.6143,27.6535,27.6143,27.6241,13300.0
2013-07-19 14:00:00,28.15,28.17,28.12,28.17,17500.0,27.6339,27.6535,27.6045,27.6535,17500.0
2013-07-19 14:10:00,28.17,28.23,28.17,28.21,38400.0,27.6535,27.7124,27.6535,27.6928,38400.0
2013-07-19 14:20:00,28.22,28.23,28.22,28.23,16400.0,27.7026,27.7124,27.7026,27.7124,16400.0
2013-07-19 14:30:00,28.23,28.26,28.22,28.25,71700.0,27.7124,27.7419,27.7026,27.7321,71700.0
2013-07-19 14:40:00,28.25,28.25,28.23,28.23,20600.0,27.7321,27.7321,27.7124,27.7124,20600.0
2013-07-19 14:50:00,28.23,28.26,28.23,28.25,20800.0,27.7124,27.7419,27.7124,27.7321,20800.0
2013-07-19 15:00:00,28.25,28.29,28.25,28.28,36600.0,27.7321,27.7713,27.7321,27.7615,36600.0
2013-07-19 15:10:00,28.27,28.28,28.27,28.27,13600.0,27.7517,27.7615,27.7517,27.7517,13600.0
2013-07-19 15:20:00,28.27,28.3,28.26,28.27,48500.0,27.7517,27.7812,27.7419,27.7517,48500.0
2013-07-19 15:30:00,28.27,28.28,28.24,28.25,22300.0,27.7517,27.7615,27.7223,27.7321,22300.0
2013-07-19 15:40:00,28.24,28.29,28.24,28.28,47500.0,27.7223,27.7713,27.7223,27.7615,47500.0
2013-07-19 15:50:00,28.28,28.29,28.27,28.28,87800.0,27.7615,27.7713,27.7517,27.7615,87800.0
2013-07-22 09:30:00,28.3,28.47,28.3,28.36,20100.0,27.7812,27.948,27.7812,27.8401,20100.0
2013-07-22 09:40:00,28.35,28.41,28.3,28.31,12000.0,27.8302,27.8891,27.7812,27.791,12000.0
2013-07-22 09:50:00,28.31,28.39,28.29,28.33,11000.0,27.791,27.8695,27.7713,27.8106,11000.0
2013-07-22 10:00:00,28.34,28.36,28.3,28.36,20900.0,27.8204,27.8401,27.7812,27.8401,20900.0
2013-07-22 10:10:00,28.36,28.45,28.36,28.39,18900.0,27.8401,27.9284,27.8401,27.8695,18900.0
2013-07-22 10:20:00,28.38,28.38,28.32,28.33,12400.0,27.8597,27.8597,27.8008,27.8106,12400.0
2013-07-22 10:30:00,28.34,28.36,28.32,28.36,16700.0,27.8204,27.8401,27.8008,27.8401,16700.0
2013-07-22 10:40:00,28.36,28.36,28.33,28.35,12000.0,27.8401,27.8401,27.8106,27.8302,12000.0
2013-07-22 10:50:00,28.34,28.39,28.33,28.37,21500.0,27.8204,27.8695,27.8106,27.8499,21500.0
2013-07-22 11:00:00,28.37,28.45,28.37,28.44,31000.0,27.8499,27.9284,27.8499,27.9186,31000.0
2013-07-22 11:10:00,28.44,28.45,28.38,28.41,19800.0,27.9186,27.9284,27.8597,27.8891,19800.0
2013-07-22 11:20:00,28.41,28.5,28.4,28.49,22600.0,27.8891,27.9775,27.8793,27.9677,22600.0
2013-07-22 11:30:00,28.49,28.6,28.49,28.58,50100.0,27.9677,28.0757,27.9677,28.056,50100.0
2013-07-22 11:40:00,28.58,28.58,28.43,28.43,43200.0,28.056,28.056,27.9088,27.9088,43200.0
2013-07-22 11:50:00,28.44,28.46,28.43,28.46,22200.0,27.9186,27.9382,27.9088,27.9382,22200.0
2013-07-22 12:00:00,28.46,28.46,28.4,28.44,226000.0,27.9382,27.9382,27.8793,27.9186,226000.0
2013-07-22 12:10:00,28.44,28.46,28.43,28.46,21700.0,27.9186,27.9382,27.9088,27.9382,21700.0
2013-07-22 12:20:00,28.46,28.51,28.44,28.51,48500.0,27.9382,27.9873,27.9186,27.9873,48500.0
2013-07-22 12:30:00,28.5,28.54,28.45,28.53,39700.0,27.9775,28.0168,27.9284,28.0069,39700.0
2013-07-22 12:40:00,28.53,28.53,28.47,28.47,13600.0,28.0069,28.0069,27.948,27.948,13600.0
2013-07-22 12:50:00,28.48,28.49,28.44,28.45,8900.0,27.9579,27.9677,27.9186,27.9284,8900.0
2013-07-22 13:00:00,28.45,28.5,28.45,28.48,21900.0,27.9284,27.9775,27.9284,27.9579,21900.0
2013-07-22 13:10:00,28.48,28.48,28.44,28.48,25100.0,27.9579,27.9579,27.9186,27.9579,25100.0
2013-07-22 13:20:00,28.48,28.48,28.45,28.48,20600.0,27.9579,27.9579,27.9284,27.9579,20600.0
2013-07-22 13:30:00,28.48,28.53,28.46,28.53,38600.0,27.9579,28.0069,27.9382,28.0069,38600.0
2013-07-22 13:40:00,28.52,28.53,28.48,28.49,16500.0,27.9971,28.0069,27.9579,27.9677,16500.0
2013-07-22 13:50:00,28.49,28.49,28.48,28.48,8200.0,27.9677,27.9677,27.9579,27.9579,8200.0
2013-07-22 14:00:00,28.48,28.5,28.48,28.5,16200.0,27.9579,27.9775,27.9579,27.9775,16200.0
2013-07-22 14:10:00,28.5,28.54,28.49,28.51,16000.0,27.9775,28.0168,27.9677,27.9873,16000.0
2013-07-22 14:20:00,28.51,28.51,28.48,28.49,13100.0,27.9873,27.9873,27.9579,27.9677,13100.0
2013-07-22 14:30:00,28.49,28.49,28.47,28.47,13400.0,27.9677,27.9677,27.948,27.948,13400.0
2013-07-22 14:40:00,28.47,28.55,28.47,28.52,32100.0,27.948,28.0266,27.948,27.9971,32100.0
2013-07-22 14:50:00,28.51,28.53,28.49,28.53,23500.0,27.9873,28.0069,27.9677,28.0069,23500.0
2013-07-22 15:00:00,28.52,28.53,28.49,28.5,70200.0,27.9971,28.0069,27.9677,27.9775,70200.0
2013-07-22 15:10:00,28.49,28.5,28.44,28.44,9900.0,27.9677,27.9775,27.9186,27.9186,9900.0
2013-07-22 15:20:00,28.45,28.45,28.42,28.44,22000.0,27.9284,27.9284,27.899,27.9186,22000.0
2013-07-22 15:30:00,28.43,28.46,28.42,28.46,52700.0,27.9088,27.9382,27.899,27.9382,52700.0
2013-07-22 15:40:00,28.46,28.49,28.46,28.47,62800.0,27.9382,27.9677,27.9382,27.948,62800.0
2013-07-22 15:50:00,28.48,28.51,28.46,28.5,124900.0,27.9579,27.9873,27.9382,27.9775,124900.0
2013-07-23 09:30:00,28.51,28.7,28.51,28.63,33700.0,27.9873,28.1738,27.9873,28.1051,33700.0
2013-07-23 09:40:00,28.61,28.67,28.49,28.5,22700.0,28.0855,28.1444,27.9677,27.9775,22700.0
2013-07-23 09:50:00,28.5,28.55,28.44,28.54,16700.0,27.9775,28.0266,27.9186,28.0168,16700.0
2013-07-23 10:00:00,28.53,28.56,28.51,28.55,38700.0,28.0069,28.0364,27.9873,28.0266,38700.0
2013-07-23 10:10:00,28.55,28.61,28.53,28.59,14100.0,28.0266,28.0855,28.0069,28.0658,14100.0
2013-07-23 10:20:00,28.58,28.62,28.53,28.53,15200.0,28.056,28.0953,28.0069,28.0069,15200.0
2013-07-23 10:30:00,28.53,28.55,28.42,28.43,42000.0,28.0069,28.0266,27.899,27.9088,42000.0
2013-07-23 10:40:00,28.41,28.43,28.37,28.37,37700.0,27.8891,27.9088,27.8499,27.8499,37700.0
2013-07-23 10:50:00,28.39,28.42,28.36,28.37,31000.0,27.8695,27.899,27.8401,27.8499,31000.0
2013-07-23 11:00:00,28.37,28.37,28.32,28.33,9900.0,27.8499,27.8499,27.8008,27.8106,9900.0
2013-07-23 11:10:00,28.33,28.36,28.33,28.34,5500.0,27.8106,27.8401,27.8106,27.8204,5500.0
2013-07-23 11:20:00,28.35,28.37,28.34,28.34,9000.0,27.8302,27.8499,27.8204,27.8204,9000.0
2013-07-23 11:30:00,28.35,28.37,28.34,28.35,6500.0,27.8302,27.8499,27.8204,27.8302,6500.0
2013-07-23 11:40:00,28.34,28.36,28.34,28.36,9600.0,27.8204,27.8401,27.8204,27.8401,9600.0
2013-07-23 11:50:00,28.38,28.38,28.32,28.32,5000.0,27.8597,27.8597,27.8008,27.8008,5000.0
2013-07-23 12:00:00,28.31,28.32,28.29,28.3,10900.0,27.791,27.8008,27.7713,27.7812,10900.0
2013-07-23 12:10:00,28.31,28.32,28.29,28.32,7000.0,27.791,27.8008,27.7713,27.8008,7000.0
2013-07-23 12:20:00,28.31,28.35,28.31,28.32,10400.0,27.791,27.8302,27.791,27.8008,10400.0
2013-07-23 12:30:00,28.32,28.32,28.3,28.32,2700.0,27.8008,27.8008,27.7812,27.8008,2700.0
2013-07-23 12:40:00,28.31,28.32,28.3,28.3,5700.0,27.791,27.8008,27.7812,27.7812,5700.0
2013-07-23 12:50:00,28.3,28.33,28.3,28.33,4400.0,27.7812,27.8106,27.7812,27.8106,4400.0
2013-07-23 13:00:00,28.33,28.37,28.32,28.36,10300.0,27.8106,27.8499,27.8008,27.8401,10300.0
2013-07-23 13:10:00,28.36,28.36,28.33,28.35,8800.0,27.8401,27.8401,27.8106,27.8302,8800.0
2013-07-23 13:20:00,28.35,28.35,28.31,28.32,8700.0,27.8302,27.8302,27.791,27.8008,8700.0
2013-07-23 13:30:00,28.31,28.34,28.31,28.33,8400.0,27.791,27.8204,27.791,27.8106,8400.0
2013-07-23 13:40:00,28.33,28.35,28.33,28.34,5900.0,27.8106,27.8302,27.8106,27.8204,5900.0
2013-07-23 13:50:00,28.34,28.36,28.3,28.31,13900.0,27.8204,27.8401,27.7812,27.791,13900.0
2013-07-23 14:00:00,28.31,28.31,28.29,28.3,9300.0,27.791,27.791,27.7713,27.7812,9300.0
2013-07-23 14:10:00,28.3,28.34,28.3,28.34,5900.0,27.7812,27.8204,27.7812,27.8204,5900.0
2013-07-23 14:20:00,28.34,28.35,28.29,28.29,12700.0,27.8204,27.8302,27.7713,27.7713,12700.0
2013-07-23 14:30:00,28.3,28.3,28.28,28.28,13200.0,27.7812,27.7812,27.7615,27.7615,13200.0
2013-07-23 14:40:00,28.28,28.31,28.28,28.29,13500.0,27.7615,27.791,27.7615,27.7713,13500.0
2013-07-23 14:50:00,28.29,28.34,28.29,28.33,10700.0,27.7713,27.8204,27.7713,27.8106,10700.0
2013-07-23 15:00:00,28.32,28.33,28.29,28.3,17100.0,27.8008,27.8106,27.7713,27.7812,17100.0
2013-07-23 15:10:00,28.31,28.31,28.27,28.27,12500.0,27.791,27.791,27.7517,27.7517,12500.0
2013-07-23 15:20:00,28.27,28.28,28.26,28.28,12600.0,27.7517,27.7615,27.7419,27.7615,12600.0
2013-07-23 15:30:00,28.28,28.32,28.28,28.31,16800.0,27.7615,27.8008,27.7615,27.791,16800.0
2013-07-23 15:40:00,28.31,28.32,28.28,28.3,35900.0,27.791,27.8008,27.7615,27.7812,35900.0
2013-07-23 15:50:00,28.3,28.34,28.28,28.32,63800.0,27.7812,27.8204,27.7615,27.8008,63800.0
2013-07-24 09:30:00,28.37,28.38,28.28,28.28,27500.0,27.8499,27.8597,27.7615,27.7615,27500.0
2013-07-24 09:40:00,28.26,28.27,28.15,28.21,21700.0,27.7419,27.7517,27.6339,27.6928,21700.0
2013-07-24 09:50:00,28.21,28.3,28.18,28.18,35800.0,27.6928,27.7812,27.6634,27.6634,35800.0
2013-07-24 10:00:00,28.17,28.26,28.13,28.15,15900.0,27.6535,27.7419,27.6143,27.6339,15900.0
2013-07-24 10:10:00,28.15,28.17,28.11,28.15,11900.0,27.6339,27.6535,27.5946,27.6339,11900.0
2013-07-24 10:20:00,28.15,28.17,28.06,28.11,9500.0,27.6339,27.6535,27.5456,27.5946,9500.0
2013-07-24 10:30:00,28.13,28.15,28.07,28.14,25200.0,27.6143,27.6339,27.5554,27.6241,25200.0
2013-07-24 10:40:00,28.14,28.15,28.08,28.09,27500.0,27.6241,27.6339,27.5652,27.575,27500.0
2013-07-24 10:50:00,28.08,28.12,28.07,28.07,12600.0,27.5652,27.6045,27.5554,27.5554,12600.0
2013-07-24 11:00:00,28.06,28.09,28.01,28.01,10400.0,27.5456,27.575,27.4965,27.4965,10400.0
2013-07-24 11:10:00,28.02,28.04,27.99,28.01,12800.0,27.5063,27.5259,27.4768,27.4965,12800.0
2013-07-24 11:20:00,28.03,28.07,28.01,28.07,7500.0,27.5161,27.5554,27.4965,27.5554,7500.0
2013-07-24 11:30:00,28.08,28.13,28.08,28.09,28200.0,27.5652,27.6143,27.5652,27.575,28200.0
2013-07-24 11:40:00,28.09,28.12,28.04,28.07,30000.0,27.575,27.6045,27.5259,27.5554,30000.0
2013-07-24 11:50:00,28.08,28.12,28.06,28.06,6400.0,27.5652,27.6045,27.5456,27.5456,6400.0
2013-07-24 12:00:00,28.05,28.08,27.97,27.98,32800.0,27.5357,27.5652,27.4572,27.467,32800.0
2013-07-24 12:10:00,27.98,27.98,27.94,27.97,12900.0,27.467,27.467,27.4278,27.4572,12900.0
2013-07-24 12:20:00,27.98,28.0,27.94,27.98,36300.0,27.467,27.4867,27.4278,27.467,36300.0
2013-07-24 12:30:00,27.99,28.0,27.94,27.95,7300.0,27.4768,27.4867,27.4278,27.4376,7300.0
2013-07-24 12:40:00,27.94,27.94,27.92,27.94,6300.0,27.4278,27.4278,27.4081,27.4278,6300.0
2013-07-24 12:50:00,27.94,27.96,27.9,27.92,11400.0,27.4278,27.4474,27.3885,27.4081,11400.0
2013-07-24 13:00:00,27.93,27.95,27.91,27.93,14900.0,27.4179,27.4376,27.3983,27.4179,14900.0
2013-07-24 13:10:00,27.92,27.95,27.91,27.94,10300.0,27.4081,27.4376,27.3983,27.4278,10300.0
2013-07-24 13:20:00,27.94,27.94,27.9,27.92,7500.0,27.4278,27.4278,27.3885,27.4081,7500.0
2013-07-24 13:30:00,27.93,27.93,27.89,27.89,16800.0,27.4179,27.4179,27.3787,27.3787,16800.0
2013-07-24 13:40:00,27.89,27.92,27.87,27.9,6000.0,27.3787,27.4081,27.359,27.3885,6000.0
2013-07-24 13:50:00,27.9,27.92,27.9,27.9,9900.0,27.3885,27.4081,27.3885,27.3885,9900.0
2013-07-24 14:00:00,27.91,27.95,27.91,27.94,12100.0,27.3983,27.4376,27.3983,27.4278,12100.0
2013-07-24 14:10:00,27.94,27.96,27.89,27.89,16000.0,27.4278,27.4474,27.3787,27.3787,16000.0
2013-07-24 14:20:00,27.89,27.93,27.87,27.88,30600.0,27.3787,27.4179,27.359,27.3689,30600.0
2013-07-24 14:30:00,27.88,27.89,27.84,27.85,12000.0,27.3689,27.3787,27.3296,27.3394,12000.0
2013-07-24 14:40:00,27.85,27.9,27.84,27.9,21000.0,27.3394,27.3885,27.3296,27.3885,21000.0
2013-07-24 14:50:00,27.89,27.96,27.89,27.92,30600.0,27.3787,27.4474,27.3787,27.4081,30600.0
2013-07-24 15:00:00,27.92,27.93,27.88,27.92,14900.0,27.4081,27.4179,27.3689,27.4081,14900.0
2013-07-24 15:10:00,27.91,27.91,27.86,27.86,12300.0,27.3983,27.3983,27.3492,27.3492,12300.0
2013-07-24 15:20:00,27.86,27.91,27.85,27.85,20500.0,27.3492,27.3983,27.3394,27.3394,20500.0
2013-07-24 15:30:00,27.85,27.86,27.83,27.86,23200.0,27.3394,27.3492,27.3198,27.3492,23200.0
2013-07-24 15:40:00,27.86,27.9,27.84,27.84,39100.0,27.3492,27.3885,27.3296,27.3296,39100.0
2013-07-24 15:50:00,27.84,27.87,27.82,27.86,100600.0,27.3296,27.359,27.31,27.3492,100600.0
2013-07-25 09:30:00,27.73,27.77,27.65,27.67,44300.0,27.2216,27.2609,27.1431,27.1627,44300.0
2013-07-25 09:40:00,27.68,27.75,27.63,27.71,21400.0,27.1725,27.2412,27.1234,27.202,21400.0
2013-07-25 09:50:00,27.73,27.76,27.58,27.58,9400.0,27.2216,27.2511,27.0744,27.0744,9400.0
2013-07-25 10:00:00,27.58,27.71,27.58,27.7,15300.0,27.0744,27.202,27.0744,27.1922,15300.0
2013-07-25 10:10:00,27.71,27.72,27.58,27.63,44600.0,27.202,27.2118,27.0744,27.1234,44600.0
2013-07-25 10:20:00,27.62,27.63,27.55,27.55,24400.0,27.1136,27.1234,27.0449,27.0449,24400.0
2013-07-25 10:30:00,27.56,27.59,27.48,27.51,42800.0,27.0547,27.0842,26.9762,27.0056,42800.0
2013-07-25 10:40:00,27.5,27.56,27.48,27.55,45200.0,26.9958,27.0547,26.9762,27.0449,45200.0
2013-07-25 10:50:00,27.55,27.61,27.55,27.57,11900.0,27.0449,27.1038,27.0449,27.0645,11900.0
2013-07-25 11:00:00,27.57,27.57,27.53,27.53,34100.0,27.0645,27.0645,27.0253,27.0253,34100.0
2013-07-25 11:10:00,27.53,27.54,27.5,27.51,10400.0,27.0253,27.0351,26.9958,27.0056,10400.0
2013-07-25 11:20:00,27.5,27.55,27.49,27.55,31200.0,26.9958,27.0449,26.986,27.0449,31200.0
2013-07-25 11:30:00,27.55,27.56,27.44,27.44,38900.0,27.0449,27.0547,26.9369,26.9369,38900.0
2013-07-25 11:40:00,27.44,27.44,27.39,27.4,43900.0,26.9369,26.9369,26.8878,26.8977,43900.0
2013-07-25 11:50:00,27.41,27.51,27.41,27.51,35200.0,26.9075,27.0056,26.9075,27.0056,35200.0
2013-07-25 12:00:00,27.5,27.51,27.44,27.46,20500.0,26.9958,27.0056,26.9369,26.9566,20500.0
2013-07-25 12:10:00,27.46,27.54,27.46,27.54,17600.0,26.9566,27.0351,26.9566,27.0351,17600.0
2013-07-25 12:20:00,27.53,27.53,27.48,27.48,14100.0,27.0253,27.0253,26.9762,26.9762,14100.0
2013-07-25 12:30:00,27.48,27.52,27.47,27.52,28100.0,26.9762,27.0155,26.9664,27.0155,28100.0
2013-07-25 12:40:00,27.52,27.58,27.51,27.57,27000.0,27.0155,27.0744,27.0056,27.0645,27000.0
2013-07-25 12:50:00,27.57,27.58,27.51,27.53,15200.0,27.0645,27.0744,27.0056,27.0253,15200.0
2013-07-25 13:00:00,27.54,27.56,27.52,27.53,12500.0,27.0351,27.0547,27.0155,27.0253,12500.0
2013-07-25 13:10:00,27.52,27.54,27.51,27.52,20200.0,27.0155,27.0351,27.0056,27.0155,20200.0
2013-07-25 13:20:00,27.51,27.51,27.46,27.48,15700.0,27.0056,27.0056,26.9566,26.9762,15700.0
2013-07-25 13:30:00,27.47,27.5,27.47,27.47,16500.0,26.9664,26.9958,26.9664,26.9664,16500.0
2013-07-25 13:40:00,27.48,27.49,27.46,27.49,20400.0,26.9762,26.986,26.9566,26.986,20400.0
2013-07-25 13:50:00,27.49,27.5,27.47,27.48,12900.0,26.986,26.9958,26.9664,26.9762,12900.0
2013-07-25 14:00:00,27.48,27.57,27.47,27.56,16400.0,26.9762,27.0645,26.9664,27.0547,16400.0
2013-07-25 14:10:00,27.56,27.57,27.5,27.5,12500.0,27.0547,27.0645,26.9958,26.9958,12500.0
2013-07-25 14:20:00,27.5,27.52,27.46,27.5,29500.0,26.9958,27.0155,26.9566,26.9958,29500.0
2013-07-25 14:30:00,27.5,27.58,27.49,27.58,24300.0,26.9958,27.0744,26.986,27.0744,24300.0
2013-07-25 14:40:00,27.58,27.65,27.58,27.64,33200.0,27.0744,27.1431,27.0744,27.1333,33200.0
2013-07-25 14:50:00,27.64,27.67,27.63,27.64,33100.0,27.1333,27.1627,27.1234,27.1333,33100.0
2013-07-25 15:00:00,27.64,27.68,27.62,27.65,46500.0,27.1333,27.1725,27.1136,27.1431,46500.0
2013-07-25 15:10:00,27.66,27.7,27.65,27.65,32300.0,27.1529,27.1922,27.1431,27.1431,32300.0
2013-07-25 15:20:00,27.66,27.71,27.65,27.68,58900.0,27.1529,27.202,27.1431,27.1725,58900.0
2013-07-25 15:30:00,27.69,27.73,27.68,27.71,58200.0,27.1823,27.2216,27.1725,27.202,58200.0
2013-07-25 15:40:00,27.71,27.77,27.71,27.75,80800.0,27.202,27.2609,27.202,27.2412,80800.0
2013-07-25 15:50:00,27.76,27.77,27.72,27.76,109100.0,27.2511,27.2609,27.2118,27.2511,109100.0
2013-07-26 09:30:00,27.59,27.7,27.55,27.63,14200.0,27.0842,27.1922,27.0449,27.1234,14200.0
2013-07-26 09:40:00,27.64,27.69,27.6,27.64,10100.0,27.1333,27.1823,27.094,27.1333,10100.0
2013-07-26 09:50:00,27.64,27.66,27.57,27.65,10200.0,27.1333,27.1529,27.0645,27.1431,10200.0
2013-07-26 10:00:00,27.63,27.68,27.61,27.63,9500.0,27.1234,27.1725,27.1038,27.1234,9500.0
2013-07-26 10:10:00,27.62,27.62,27.53,27.56,13500.0,27.1136,27.1136,27.0253,27.0547,13500.0
2013-07-26 10:20:00,27.59,27.59,27.47,27.47,23200.0,27.0842,27.0842,26.9664,26.9664,23200.0
2013-07-26 10:30:00,27.47,27.47,27.42,27.42,17100.0,26.9664,26.9664,26.9173,26.9173,17100.0
2013-07-26 10:40:00,27.42,27.46,27.32,27.35,24000.0,26.9173,26.9566,26.8191,26.8486,24000.0
2013-07-26 10:50:00,27.35,27.41,27.32,27.36,23900.0,26.8486,26.9075,26.8191,26.8584,23900.0
2013-07-26 11:00:00,27.35,27.37,27.32,27.36,12900.0,26.8486,26.8682,26.8191,26.8584,12900.0
2013-07-26 11:10:00,27.36,27.36,27.34,27.36,9200.0,26.8584,26.8584,26.8388,26.8584,9200.0
2013-07-26 11:20:00,27.37,27.41,27.37,27.41,8400.0,26.8682,26.9075,26.8682,26.9075,8400.0
2013-07-26 11:30:00,27.41,27.45,27.41,27.44,8600.0,26.9075,26.9467,26.9075,26.9369,8600.0
2013-07-26 11:40:00,27.45,27.45,27.41,27.45,9400.0,26.9467,26.9467,26.9075,26.9467,9400.0
2013-07-26 11:50:00,27.44,27.44,27.39,27.4,6700.0,26.9369,26.9369,26.8878,26.8977,6700.0
2013-07-26 12:00:00,27.4,27.43,27.4,27.43,6100.0,26.8977,26.9271,26.8977,26.9271,6100.0
2013-07-26 12:10:00,27.43,27.47,27.43,27.45,8300.0,26.9271,26.9664,26.9271,26.9467,8300.0
2013-07-26 12:20:00,27.45,27.47,27.42,27.47,13600.0,26.9467,26.9664,26.9173,26.9664,13600.0
2013-07-26 12:30:00,27.47,27.51,27.46,27.51,10000.0,26.9664,27.0056,26.9566,27.0056,10000.0
2013-07-26 12:40:00,27.51,27.51,27.47,27.48,10800.0,27.0056,27.0056,26.9664,26.9762,10800.0
2013-07-26 12:50:00,27.47,27.5,27.47,27.48,9200.0,26.9664,26.9958,26.9664,26.9762,9200.0
2013-07-26 13:00:00,27.47,27.49,27.46,27.48,14400.0,26.9664,26.986,26.9566,26.9762,14400.0
2013-07-26 13:10:00,27.48,27.49,27.42,27.43,5600.0,26.9762,26.986,26.9173,26.9271,5600.0
2013-07-26 13:20:00,27.43,27.47,27.43,27.45,7600.0,26.9271,26.9664,26.9271,26.9467,7600.0
2013-07-26 13:30:00,27.46,27.46,27.44,27.44,6100.0,26.9566,26.9566,26.9369,26.9369,6100.0
2013-07-26 13:40:00,27.45,27.46,27.44,27.45,10000.0,26.9467,26.9566,26.9369,26.9467,10000.0
2013-07-26 13:50:00,27.46,27.48,27.46,27.46,5600.0,26.9566,26.9762,26.9566,26.9566,5600.0
2013-07-26 14:00:00,27.47,27.48,27.46,27.48,9700.0,26.9664,26.9762,26.9566,26.9762,9700.0
2013-07-26 14:10:00,27.49,27.53,27.49,27.5,11700.0,26.986,27.0253,26.986,26.9958,11700.0
2013-07-26 14:20:00,27.5,27.51,27.46,27.47,14100.0,26.9958,27.0056,26.9566,26.9664,14100.0
2013-07-26 14:30:00,27.47,27.47,27.4,27.4,22600.0,26.9664,26.9664,26.8977,26.8977,22600.0
2013-07-26 14:40:00,27.41,27.47,27.41,27.47,7600.0,26.9075,26.9664,26.9075,26.9664,7600.0
2013-07-26 14:50:00,27.48,27.5,27.47,27.48,10400.0,26.9762,26.9958,26.9664,26.9762,10400.0
2013-07-26 15:00:00,27.47,27.48,27.44,27.44,20300.0,26.9664,26.9762,26.9369,26.9369,20300.0
2013-07-26 15:10:00,27.44,27.46,27.42,27.44,19700.0,26.9369,26.9566,26.9173,26.9369,19700.0
2013-07-26 15:20:00,27.44,27.46,27.44,27.45,19200.0,26.9369,26.9566,26.9369,26.9467,19200.0
2013-07-26 15:30:00,27.45,27.49,27.43,27.49,28200.0,26.9467,26.986,26.9271,26.986,28200.0
2013-07-26 15:40:00,27.49,27.51,27.45,27.51,46400.0,26.986,27.0056,26.9467,27.0056,46400.0
2013-07-26 15:50:00,27.5,27.55,27.48,27.54,79100.0,26.9958,27.0449,26.9762,27.0351,79100.0
2013-07-29 09:30:00,27.39,27.58,27.35,27.57,21400.0,26.8878,27.0744,26.8486,27.0645,21400.0
2013-07-29 09:40:00,27.55,27.59,27.51,27.58,9100.0,27.0449,27.0842,27.0056,27.0744,9100.0
2013-07-29 09:50:00,27.58,27.6,27.52,27.52,31200.0,27.0744,27.094,27.0155,27.0155,31200.0
2013-07-29 10:00:00,27.52,27.52,27.37,27.37,12700.0,27.0155,27.0155,26.8682,26.8682,12700.0
2013-07-29 10:10:00,27.37,27.39,27.3,27.32,10800.0,26.8682,26.8878,26.7995,26.8191,10800.0
2013-07-29 10:20:00,27.31,27.33,27.29,27.33,14400.0,26.8093,26.8289,26.7897,26.8289,14400.0
2013-07-29 10:30:00,27.32,27.32,27.22,27.23,25000.0,26.8191,26.8191,26.721,26.7308,25000.0
2013-07-29 10:40:00,27.23,27.23,27.19,27.2,28900.0,26.7308,26.7308,26.6915,26.7013,28900.0
2013-07-29 10:50:00,27.2,27.22,27.18,27.21,44000.0,26.7013,26.721,26.6817,26.7111,44000.0
2013-07-29 11:00:00,27.21,27.25,27.17,27.21,19300.0,26.7111,26.7504,26.6719,26.7111,19300.0
2013-07-29 11:10:00,27.21,27.21,27.15,27.16,25500.0,26.7111,26.7111,26.6522,26.6621,25500.0
2013-07-29 11:20:00,27.15,27.19,27.13,27.14,18100.0,26.6522,26.6915,26.6326,26.6424,18100.0
2013-07-29 11:30:00,27.14,27.16,27.1,27.1,17100.0,26.6424,26.6621,26.6032,26.6032,17100.0
2013-07-29 11:40:00,27.1,27.11,27.06,27.06,12600.0,26.6032,26.613,26.5639,26.5639,12600.0
2013-07-29 11:50:00,27.07,27.07,27.0,27.0,40600.0,26.5737,26.5737,26.505,26.505,40600.0
2013-07-29 12:00:00,27.0,27.07,27.0,27.07,15000.0,26.505,26.5737,26.505,26.5737,15000.0
2013-07-29 12:10:00,27.07,27.07,27.04,27.06,14800.0,26.5737,26.5737,26.5443,26.5639,14800.0
2013-07-29 12:20:00,27.07,27.1,27.07,27.09,13000.0,26.5737,26.6032,26.5737,26.5933,13000.0
2013-07-29 12:30:00,27.08,27.1,27.06,27.06,14500.0,26.5835,26.6032,26.5639,26.5639,14500.0
2013-07-29 12:40:00,27.06,27.08,27.06,27.07,19200.0,26.5639,26.5835,26.5639,26.5737,19200.0
2013-07-29 12:50:00,27.07,27.07,27.04,27.05,19000.0,26.5737,26.5737,26.5443,26.5541,19000.0
2013-07-29 13:00:00,27.05,27.07,27.01,27.01,16900.0,26.5541,26.5737,26.5148,26.5148,16900.0
2013-07-29 13:10:00,27.01,27.01,26.97,27.0,49900.0,26.5148,26.5148,26.4755,26.505,49900.0
2013-07-29 13:20:00,27.0,27.0,26.97,26.97,18900.0,26.505,26.505,26.4755,26.4755,18900.0
2013-07-29 13:30:00,26.97,26.97,26.89,26.94,56700.0,26.4755,26.4755,26.397,26.4461,56700.0
2013-07-29 13:40:00,26.94,26.94,26.88,26.88,44600.0,26.4461,26.4461,26.3872,26.3872,44600.0
2013-07-29 13:50:00,26.89,26.92,26.89,26.92,26800.0,26.397,26.4265,26.397,26.4265,26800.0
2013-07-29 14:00:00,26.92,26.93,26.88,26.89,51100.0,26.4265,26.4363,26.3872,26.397,51100.0
2013-07-29 14:10:00,26.9,26.93,26.89,26.91,51700.0,26.4068,26.4363,26.397,26.4166,51700.0
2013-07-29 14:20:00,26.91,26.91,26.83,26.84,98600.0,26.4166,26.4166,26.3381,26.3479,98600.0
2013-07-29 14:30:00,26.83,26.87,26.82,26.83,46000.0,26.3381,26.3774,26.3283,26.3381,46000.0
2013-07-29 14:40:00,26.83,26.86,26.83,26.86,47200.0,26.3381,26.3676,26.3381,26.3676,47200.0
2013-07-29 14:50:00,26.85,26.86,26.81,26.81,43700.0,26.3577,26.3676,26.3185,26.3185,43700.0
2013-07-29 15:00:00,26.81,26.84,26.7,26.73,161400.0,26.3185,26.3479,26.2105,26.2399,161400.0
2013-07-29 15:10:00,26.74,26.77,26.7,26.7,54700.0,26.2498,26.2792,26.2105,26.2105,54700.0
2013-07-29 15:20:00,26.7,26.71,26.62,26.62,124800.0,26.2105,26.2203,26.132,26.132,124800.0
2013-07-29 15:30:00,26.63,26.65,26.58,26.58,114900.0,26.1418,26.1614,26.0927,26.0927,114900.0
2013-07-29 15:40:00,26.58,26.63,26.56,26.61,186900.0,26.0927,26.1418,26.0731,26.1221,186900.0
2013-07-29 15:50:00,26.61,26.62,26.57,26.59,200000.0,26.1221,26.132,26.0829,26.1025,200000.0
2013-07-30 09:30:00,26.72,26.82,26.6,26.71,32600.0,26.2301,26.3283,26.1123,26.2203,32600.0
2013-07-30 09:40:00,26.71,26.72,26.65,26.68,30700.0,26.2203,26.2301,26.1614,26.1909,30700.0
2013-07-30 09:50:00,26.68,26.76,26.65,26.69,41900.0,26.1909,26.2694,26.1614,26.2007,41900.0
2013-07-30 10:00:00,26.69,26.71,26.63,26.65,43700.0,26.2007,26.2203,26.1418,26.1614,43700.0
2013-07-30 10:10:00,26.65,26.68,26.64,26.68,29100.0,26.1614,26.1909,26.1516,26.1909,29100.0
2013-07-30 10:20:00,26.69,26.87,26.68,26.87,27000.0,26.2007,26.3774,26.1909,26.3774,27000.0
2013-07-30 10:30:00,26.87,26.91,26.82,26.85,30500.0,26.3774,26.4166,26.3283,26.3577,30500.0
2013-07-30 10:40:00,26.85,26.86,26.8,26.81,51300.0,26.3577,26.3676,26.3087,26.3185,51300.0
2013-07-30 10:50:00,26.8,26.81,26.65,26.66,19900.0,26.3087,26.3185,26.1614,26.1712,19900.0
2013-07-30 11:00:00,26.65,26.73,26.63,26.73,30300.0,26.1614,26.2399,26.1418,26.2399,30300.0
2013-07-30 11:10:00,26.73,26.78,26.7,26.76,31700.0,26.2399,26.289,26.2105,26.2694,31700.0
2013-07-30 11:20:00,26.77,26.84,26.76,26.83,10300.0,26.2792,26.3479,26.2694,26.3381,10300.0
2013-07-30 11:30:00,26.83,26.84,26.75,26.79,24300.0,26.3381,26.3479,26.2596,26.2988,24300.0
2013-07-30 11:40:00,26.79,26.84,26.78,26.79,13600.0,26.2988,26.3479,26.289,26.2988,13600.0
2013-07-30 11:50:00,26.78,26.88,26.78,26.88,15000.0,26.289,26.3872,26.289,26.3872,15000.0
2013-07-30 12:00:00,26.87,26.89,26.83,26.86,11900.0,26.3774,26.397,26.3381,26.3676,11900.0
2013-07-30 12:10:00,26.87,26.87,26.79,26.8,15400.0,26.3774,26.3774,26.2988,26.3087,15400.0
2013-07-30 12:20:00,26.8,26.81,26.72,26.75,20200.0,26.3087,26.3185,26.2301,26.2596,20200.0
2013-07-30 12:30:00,26.75,26.76,26.74,26.75,11300.0,26.2596,26.2694,26.2498,26.2596,11300.0
2013-07-30 12:40:00,26.74,26.77,26.74,26.74,30900.0,26.2498,26.2792,26.2498,26.2498,30900.0
2013-07-30 12:50:00,26.73,26.77,26.73,26.76,10100.0,26.2399,26.2792,26.2399,26.2694,10100.0
2013-07-30 13:00:00,26.76,26.77,26.76,26.77,9800.0,26.2694,26.2792,26.2694,26.2792,9800.0
2013-07-30 13:10:00,26.77,26.77,26.74,26.74,25200.0,26.2792,26.2792,26.2498,26.2498,25200.0
2013-07-30 13:20:00,26.74,26.74,26.65,26.65,20000.0,26.2498,26.2498,26.1614,26.1614,20000.0
2013-07-30 13:30:00,26.65,26.68,26.61,26.68,25400.0,26.1614,26.1909,26.1221,26.1909,25400.0
2013-07-30 13:40:00,26.67,26.7,26.66,26.7,31100.0,26.181,26.2105,26.1712,26.2105,31100.0
2013-07-30 13:50:00,26.71,26.74,26.7,26.74,21200.0,26.2203,26.2498,26.2105,26.2498,21200.0
2013-07-30 14:00:00,26.73,26.74,26.67,26.67,25100.0,26.2399,26.2498,26.181,26.181,25100.0
2013-07-30 14:10:00,26.67,26.69,26.63,26.69,24700.0,26.181,26.2007,26.1418,26.2007,24700.0
2013-07-30 14:20:00,26.7,26.71,26.69,26.71,15800.0,26.2105,26.2203,26.2007,26.2203,15800.0
2013-07-30 14:30:00,26.71,26.72,26.66,26.67,27400.0,26.2203,26.2301,26.1712,26.181,27400.0
2013-07-30 14:40:00,26.68,26.69,26.64,26.66,34200.0,26.1909,26.2007,26.1516,26.1712,34200.0
2013-07-30 14:50:00,26.67,26.67,26.6,26.61,34000.0,26.181,26.181,26.1123,26.1221,34000.0
2013-07-30 15:00:00,26.6,26.67,26.59,26.66,40300.0,26.1123,26.181,26.1025,26.1712,40300.0
2013-07-30 15:10:00,26.65,26.66,26.63,26.64,29600.0,26.1614,26.1712,26.1418,26.1516,29600.0
2013-07-30 15:20:00,26.63,26.66,26.6,26.63,55700.0,26.1418,26.1712,26.1123,26.1418,55700.0
2013-07-30 15:30:00,26.63,26.64,26.55,26.55,82700.0,26.1418,26.1516,26.0632,26.0632,82700.0
2013-07-30 15:40:00,26.55,26.59,26.55,26.56,112700.0,26.0632,26.1025,26.0632,26.0731,112700.0
2013-07-30 15:50:00,26.56,26.58,26.52,26.54,224100.0,26.0731,26.0927,26.0338,26.0534,224100.0
2013-07-31 09:30:00,26.55,26.72,26.5,26.7,38100.0,26.0632,26.2301,26.0142,26.2105,38100.0
2013-07-31 09:40:00,26.7,26.8,26.66,26.78,39300.0,26.2105,26.3087,26.1712,26.289,39300.0
2013-07-31 09:50:00,26.78,26.81,26.73,26.76,15800.0,26.289,26.3185,26.2399,26.2694,15800.0
2013-07-31 10:00:00,26.75,26.75,26.67,26.67,15400.0,26.2596,26.2596,26.181,26.181,15400.0
2013-07-31 10:10:00,26.67,26.7,26.66,26.66,44700.0,26.181,26.2105,26.1712,26.1712,44700.0
2013-07-31 10:20:00,26.68,26.73,26.65,26.71,23700.0,26.1909,26.2399,26.1614,26.2203,23700.0
2013-07-31 10:30:00,26.73,26.79,26.71,26.78,19900.0,26.2399,26.2988,26.2203,26.289,19900.0
2013-07-31 10:40:00,26.79,26.87,26.78,26.86,114600.0,26.2988,26.3774,26.289,26.3676,114600.0
2013-07-31 10:50:00,26.87,26.87,26.84,26.85,11100.0,26.3774,26.3774,26.3479,26.3577,11100.0
2013-07-31 11:00:00,26.86,26.87,26.72,26.74,30100.0,26.3676,26.3774,26.2301,26.2498,30100.0
2013-07-31 11:10:00,26.75,26.85,26.75,26.84,99700.0,26.2596,26.3577,26.2596,26.3479,99700.0
2013-07-31 11:20:00,26.85,26.86,26.82,26.85,23700.0,26.3577,26.3676,26.3283,26.3577,23700.0
2013-07-31 11:30:00,26.84,26.91,26.84,26.88,21800.0,26.3479,26.4166,26.3479,26.3872,21800.0
2013-07-31 11:40:00,26.89,26.91,26.89,26.91,6700.0,26.397,26.4166,26.397,26.4166,6700.0
2013-07-31 11:50:00,26.91,26.94,26.89,26.92,16700.0,26.4166,26.4461,26.397,26.4265,16700.0
2013-07-31 12:00:00,26.92,26.93,26.9,26.93,19900.0,26.4265,26.4363,26.4068,26.4363,19900.0
2013-07-31 12:10:00,26.92,26.98,26.92,26.98,42900.0,26.4265,26.4854,26.4265,26.4854,42900.0
2013-07-31 12:20:00,26.98,26.99,26.95,26.96,13800.0,26.4854,26.4952,26.4559,26.4657,13800.0
2013-07-31 12:30:00,26.95,26.96,26.93,26.94,15400.0,26.4559,26.4657,26.4363,26.4461,15400.0
2013-07-31 12:40:00,26.94,26.94,26.88,26.9,12300.0,26.4461,26.4461,26.3872,26.4068,12300.0
2013-07-31 12:50:00,26.9,26.93,26.9,26.92,5600.0,26.4068,26.4363,26.4068,26.4265,5600.0
2013-07-31 13:00:00,26.93,26.93,26.88,26.89,21800.0,26.4363,26.4363,26.3872,26.397,21800.0
2013-07-31 13:10:00,26.9,26.91,26.88,26.89,16600.0,26.4068,26.4166,26.3872,26.397,16600.0
2013-07-31 13:20:00,26.9,26.92,26.89,26.91,19800.0,26.4068,26.4265,26.397,26.4166,19800.0
2013-07-31 13:30:00,26.91,26.93,26.91,26.91,11800.0,26.4166,26.4363,26.4166,26.4166,11800.0
2013-07-31 13:40:00,26.92,26.93,26.91,26.92,7000.0,26.4265,26.4363,26.4166,26.4265,7000.0
2013-07-31 13:50:00,26.92,26.93,26.86,26.9,28900.0,26.4265,26.4363,26.3676,26.4068,28900.0
2013-07-31 14:00:00,26.9,26.98,26.87,26.92,42900.0,26.4068,26.4854,26.3774,26.4265,42900.0
2013-07-31 14:10:00,26.94,26.95,26.84,26.86,15000.0,26.4461,26.4559,26.3479,26.3676,15000.0
2013-07-31 14:20:00,26.87,26.96,26.86,26.91,22600.0,26.3774,26.4657,26.3676,26.4166,22600.0
2013-07-31 14:30:00,26.92,27.04,26.91,27.02,41600.0,26.4265,26.5443,26.4166,26.5246,41600.0
2013-07-31 14:40:00,27.03,27.15,27.03,27.15,38700.0,26.5344,26.6522,26.5344,26.6522,38700.0
2013-07-31 14:50:00,27.14,27.23,27.13,27.19,41800.0,26.6424,26.7308,26.6326,26.6915,41800.0
2013-07-31 15:00:00,27.2,27.2,27.1,27.11,48200.0,26.7013,26.7013,26.6032,26.613,48200.0
2013-07-31 15:10:00,27.11,27.11,27.04,27.04,55800.0,26.613,26.613,26.5443,26.5443,55800.0
2013-07-31 15:20:00,27.04,27.07,27.02,27.06,71800.0,26.5443,26.5737,26.5246,26.5639,71800.0
2013-07-31 15:30:00,27.07,27.08,26.95,26.98,107500.0,26.5737,26.5835,26.4559,26.4854,107500.0
2013-07-31 15:40:00,26.97,26.98,26.85,26.87,156300.0,26.4755,26.4854,26.3577,26.3774,156300.0
2013-07-31 15:50:00,26.87,26.92,26.78,26.81,284900.0,26.3774,26.4265,26.289,26.3185,284900.0
2013-08-01 09:30:00,28.75,29.13,28.36,28.76,378500.0,28.2229,28.5959,27.8401,28.2327,378500.0
2013-08-01 09:40:00,28.74,28.78,28.47,28.64,254000.0,28.2131,28.2524,27.948,28.1149,254000.0
2013-08-01 09:50:00,28.64,28.65,28.31,28.31,109400.0,28.1149,28.1247,27.791,27.791,109400.0
2013-08-01 10:00:00,28.31,28.55,28.27,28.51,149800.0,27.791,28.0266,27.7517,27.9873,149800.0
2013-08-01 10:10:00,28.51,28.52,28.18,28.25,127000.0,27.9873,27.9971,27.6634,27.7321,127000.0
2013-08-01 10:20:00,28.25,28.39,28.23,28.28,124600.0,27.7321,27.8695,27.7124,27.7615,124600.0
2013-08-01 10:30:00,28.28,28.28,28.0,28.03,137600.0,27.7615,27.7615,27.4867,27.5161,137600.0
2013-08-01 10:40:00,28.05,28.05,27.84,27.84,136900.0,27.5357,27.5357,27.3296,27.3296,136900.0
2013-08-01 10:50:00,27.84,27.86,27.65,27.86,118700.0,27.3296,27.3492,27.1431,27.3492,118700.0
2013-08-01 11:00:00,27.87,27.95,27.62,27.65,124000.0,27.359,27.4376,27.1136,27.1431,124000.0
2013-08-01 11:10:00,27.66,27.68,27.47,27.53,86000.0,27.1529,27.1725,26.9664,27.0253,86000.0
2013-08-01 11:20:00,27.54,27.69,27.47,27.68,91400.0,27.0351,27.1823,26.9664,27.1725,91400.0
2013-08-01 11:30:00,27.68,27.84,27.56,27.8,126700.0,27.1725,27.3296,27.0547,27.2903,126700.0
2013-08-01 11:40:00,27.8,27.88,27.77,27.88,82700.0,27.2903,27.3689,27.2609,27.3689,82700.0
2013-08-01 11:50:00,27.88,27.88,27.76,27.8,77100.0,27.3689,27.3689,27.2511,27.2903,77100.0
2013-08-01 12:00:00,27.8,27.96,27.78,27.95,85900.0,27.2903,27.4474,27.2707,27.4376,85900.0
2013-08-01 12:10:00,27.95,28.08,27.94,28.06,97300.0,27.4376,27.5652,27.4278,27.5456,97300.0
2013-08-01 12:20:00,28.06,28.15,28.03,28.03,86800.0,27.5456,27.6339,27.5161,27.5161,86800.0
2013-08-01 12:30:00,28.03,28.07,28.0,28.0,69600.0,27.5161,27.5554,27.4867,27.4867,69600.0
2013-08-01 12:40:00,28.01,28.1,28.0,28.05,78400.0,27.4965,27.5848,27.4867,27.5357,78400.0
2013-08-01 12:50:00,28.04,28.17,28.04,28.1,82300.0,27.5259,27.6535,27.5259,27.5848,82300.0
2013-08-01 13:00:00,28.1,28.1,27.94,27.94,44300.0,27.5848,27.5848,27.4278,27.4278,44300.0
2013-08-01 13:10:00,27.94,27.99,27.86,27.88,67700.0,27.4278,27.4768,27.3492,27.3689,67700.0
2013-08-01 13:20:00,27.88,27.93,27.85,27.85,42400.0,27.3689,27.4179,27.3394,27.3394,42400.0
2013-08-01 13:30:00,27.85,27.85,27.69,27.76,53300.0,27.3394,27.3394,27.1823,27.2511,53300.0
2013-08-01 13:40:00,27.76,27.77,27.65,27.77,59900.0,27.2511,27.2609,27.1431,27.2609,59900.0
2013-08-01 13:50:00,27.77,27.83,27.76,27.82,51800.0,27.2609,27.3198,27.2511,27.31,51800.0
2013-08-01 14:00:00,27.82,27.85,27.78,27.85,50100.0,27.31,27.3394,27.2707,27.3394,50100.0
2013-08-01 14:10:00,27.85,27.95,27.83,27.92,98300.0,27.3394,27.4376,27.3198,27.4081,98300.0
2013-08-01 14:20:00,27.91,28.02,27.89,28.0,84800.0,27.3983,27.5063,27.3787,27.4867,84800.0
2013-08-01 14:30:00,28.01,28.09,27.97,28.04,86400.0,27.4965,27.575,27.4572,27.5259,86400.0
2013-08-01 14:40:00,28.04,28.08,27.96,28.01,65000.0,27.5259,27.5652,27.4474,27.4965,65000.0
2013-08-01 14:50:00,28.02,28.06,28.01,28.02,50300.0,27.5063,27.5456,27.4965,27.5063,50300.0
2013-08-01 15:00:00,28.03,28.07,27.99,28.07,91700.0,27.5161,27.5554,27.4768,27.5554,91700.0
2013-08-01 15:10:00,28.06,28.07,28.0,28.04,106100.0,27.5456,27.5554,27.4867,27.5259,106100.0
2013-08-01 15:20:00,28.04,28.06,28.01,28.02,81500.0,27.5259,27.5456,27.4965,27.5063,81500.0
2013-08-01 15:30:00,28.02,28.17,27.99,28.17,169300.0,27.5063,27.6535,27.4768,27.6535,169300.0
2013-08-01 15:40:00,28.17,28.17,28.05,28.1,169800.0,27.6535,27.6535,27.5357,27.5848,169800.0
2013-08-01 15:50:00,28.1,28.18,28.05,28.16,280400.0,27.5848,27.6634,27.5357,27.6437,280400.0
2013-08-02 09:30:00,28.07,28.09,27.81,27.85,34500.0,27.5554,27.575,27.3001,27.3394,34500.0
2013-08-02 09:40:00,27.83,27.84,27.66,27.78,41000.0,27.3198,27.3296,27.1529,27.2707,41000.0
2013-08-02 09:50:00,27.78,27.95,27.75,27.85,34700.0,27.2707,27.4376,27.2412,27.3394,34700.0
2013-08-02 10:00:00,27.86,28.03,27.86,28.02,10200.0,27.3492,27.5161,27.3492,27.5063,10200.0
2013-08-02 10:10:00,28.03,28.09,28.02,28.06,29500.0,27.5161,27.575,27.5063,27.5456,29500.0
2013-08-02 10:20:00,28.06,28.07,27.99,28.04,31700.0,27.5456,27.5554,27.4768,27.5259,31700.0
2013-08-02 10:30:00,28.04,28.04,27.92,27.97,46200.0,27.5259,27.5259,27.4081,27.4572,46200.0
2013-08-02 10:40:00,27.97,27.98,27.94,27.94,31100.0,27.4572,27.467,27.4278,27.4278,31100.0
2013-08-02 10:50:00,27.93,27.94,27.83,27.88,36600.0,27.4179,27.4278,27.3198,27.3689,36600.0
2013-08-02 11:00:00,27.88,28.0,27.84,27.99,41200.0,27.3689,27.4867,27.3296,27.4768,41200.0
2013-08-02 11:10:00,28.0,28.03,27.98,28.01,27300.0,27.4867,27.5161,27.467,27.4965,27300.0
2013-08-02 11:20:00,28.01,28.05,27.99,28.0,30000.0,27.4965,27.5357,27.4768,27.4867,30000.0
2013-08-02 11:30:00,28.0,28.02,27.95,27.96,62600.0,27.4867,27.5063,27.4376,27.4474,62600.0
2013-08-02 11:40:00,27.96,27.98,27.91,27.94,34400.0,27.4474,27.467,27.3983,27.4278,34400.0
2013-08-02 11:50:00,27.93,27.95,27.88,27.88,16300.0,27.4179,27.4376,27.3689,27.3689,16300.0
2013-08-02 12:00:00,27.88,27.89,27.81,27.85,37100.0,27.3689,27.3787,27.3001,27.3394,37100.0
2013-08-02 12:10:00,27.85,27.85,27.77,27.77,19500.0,27.3394,27.3394,27.2609,27.2609,19500.0
2013-08-02 12:20:00,27.77,27.78,27.64,27.67,36300.0,27.2609,27.2707,27.1333,27.1627,36300.0
2013-08-02 12:30:00,27.66,27.8,27.66,27.76,35200.0,27.1529,27.2903,27.1529,27.2511,35200.0
2013-08-02 12:40:00,27.76,27.84,27.75,27.84,104100.0,27.2511,27.3296,27.2412,27.3296,104100.0
2013-08-02 12:50:00,27.85,27.95,27.85,27.91,29300.0,27.3394,27.4376,27.3394,27.3983,29300.0
2013-08-02 13:00:00,27.91,27.95,27.91,27.92,22000.0,27.3983,27.4376,27.3983,27.4081,22000.0
2013-08-02 13:10:00,27.92,27.95,27.92,27.94,13400.0,27.4081,27.4376,27.4081,27.4278,13400.0
2013-08-02 13:20:00,27.94,27.96,27.92,27.92,11400.0,27.4278,27.4474,27.4081,27.4081,11400.0
2013-08-02 13:30:00,27.92,28.01,27.92,28.01,108400.0,27.4081,27.4965,27.4081,27.4965,108400.0
2013-08-02 13:40:00,28.01,28.08,28.01,28.07,22500.0,27.4965,27.5652,27.4965,27.5554,22500.0
2013-08-02 13:50:00,28.07,28.09,28.04,28.04,25400.0,27.5554,27.575,27.5259,27.5259,25400.0
2013-08-02 14:00:00,28.04,28.08,28.04,28.07,12100.0,27.5259,27.5652,27.5259,27.5554,12100.0
2013-08-02 14:10:00,28.07,28.12,28.05,28.12,28600.0,27.5554,27.6045,27.5357,27.6045,28600.0
2013-08-02 14:20:00,28.12,28.13,28.1,28.13,15700.0,27.6045,27.6143,27.5848,27.6143,15700.0
2013-08-02 14:30:00,28.13,28.13,28.05,28.11,26700.0,27.6143,27.6143,27.5357,27.5946,26700.0
2013-08-02 14:40:00,28.1,28.14,28.07,28.11,23500.0,27.5848,27.6241,27.5554,27.5946,23500.0
2013-08-02 14:50:00,28.11,28.14,28.08,28.14,27000.0,27.5946,27.6241,27.5652,27.6241,27000.0
2013-08-02 15:00:00,28.13,28.25,28.13,28.25,74600.0,27.6143,27.7321,27.6143,27.7321,74600.0
2013-08-02 15:10:00,28.25,28.26,28.16,28.16,49700.0,27.7321,27.7419,27.6437,27.6437,49700.0
2013-08-02 15:20:00,28.15,28.18,28.12,28.15,54500.0,27.6339,27.6634,27.6045,27.6339,54500.0
2013-08-02 15:30:00,28.15,28.17,28.14,28.14,63900.0,27.6339,27.6535,27.6241,27.6241,63900.0
2013-08-02 15:40:00,28.14,28.16,28.06,28.16,90500.0,27.6241,27.6437,27.5456,27.6437,90500.0
2013-08-02 15:50:00,28.16,28.19,28.13,28.16,124600.0,27.6437,27.6732,27.6143,27.6437,124600.0
2013-08-05 09:30:00,28.15,28.17,27.95,27.95,39600.0,27.6339,27.6535,27.4376,27.4376,39600.0
2013-08-05 09:40:00,27.94,28.0,27.91,28.0,20100.0,27.4278,27.4867,27.3983,27.4867,20100.0
2013-08-05 09:50:00,27.99,28.14,27.99,28.09,14600.0,27.4768,27.6241,27.4768,27.575,14600.0
2013-08-05 10:00:00,28.09,28.09,27.96,28.0,30000.0,27.575,27.575,27.4474,27.4867,30000.0
2013-08-05 10:10:00,28.0,28.11,27.99,28.09,17000.0,27.4867,27.5946,27.4768,27.575,17000.0
2013-08-05 10:20:00,28.08,28.12,28.05,28.1,12000.0,27.5652,27.6045,27.5357,27.5848,12000.0
2013-08-05 10:30:00,28.11,28.2,28.11,28.19,25100.0,27.5946,27.683,27.5946,27.6732,25100.0
2013-08-05 10:40:00,28.19,28.24,28.14,28.14,27500.0,27.6732,27.7223,27.6241,27.6241,27500.0
2013-08-05 10:50:00,28.14,28.2,28.11,28.2,20100.0,27.6241,27.683,27.5946,27.683,20100.0
2013-08-05 11:00:00,28.19,28.19,28.13,28.14,18700.0,27.6732,27.6732,27.6143,27.6241,18700.0
2013-08-05 11:10:00,28.14,28.17,28.11,28.15,12500.0,27.6241,27.6535,27.5946,27.6339,12500.0
2013-08-05 11:20:00,28.16,28.21,28.14,28.2,13000.0,27.6437,27.6928,27.6241,27.683,13000.0
2013-08-05 11:30:00,28.2,28.21,28.14,28.14,21900.0,27.683,27.6928,27.6241,27.6241,21900.0
2013-08-05 11:40:00,28.14,28.14,28.08,28.1,20000.0,27.6241,27.6241,27.5652,27.5848,20000.0
2013-08-05 11:50:00,28.11,28.13,28.1,28.11,9700.0,27.5946,27.6143,27.5848,27.5946,9700.0
2013-08-05 12:00:00,28.11,28.12,28.06,28.08,36200.0,27.5946,27.6045,27.5456,27.5652,36200.0
2013-08-05 12:10:00,28.09,28.14,28.08,28.14,11800.0,27.575,27.6241,27.5652,27.6241,11800.0
2013-08-05 12:20:00,28.15,28.16,28.12,28.12,14200.0,27.6339,27.6437,27.6045,27.6045,14200.0
2013-08-05 12:30:00,28.12,28.13,28.1,28.11,12000.0,27.6045,27.6143,27.5848,27.5946,12000.0
2013-08-05 12:40:00,28.1,28.12,28.08,28.11,39200.0,27.5848,27.6045,27.5652,27.5946,39200.0
2013-08-05 12:50:00,28.12,28.13,28.08,28.08,9900.0,27.6045,27.6143,27.5652,27.5652,9900.0
2013-08-05 13:00:00,28.09,28.09,28.01,28.02,12600.0,27.575,27.575,27.4965,27.5063,12600.0
2013-08-05 13:10:00,28.01,28.02,27.99,28.0,11400.0,27.4965,27.5063,27.4768,27.4867,11400.0
2013-08-05 13:20:00,27.99,28.0,27.95,27.96,35700.0,27.4768,27.4867,27.4376,27.4474,35700.0
2013-08-05 13:30:00,27.97,27.97,27.91,27.91,33300.0,27.4572,27.4572,27.3983,27.3983,33300.0
2013-08-05 13:40:00,27.92,27.95,27.92,27.93,19600.0,27.4081,27.4376,27.4081,27.4179,19600.0
2013-08-05 13:50:00,27.94,27.98,27.92,27.95,26800.0,27.4278,27.467,27.4081,27.4376,26800.0
2013-08-05 14:00:00,27.94,27.95,27.9,27.9,23500.0,27.4278,27.4376,27.3885,27.3885,23500.0
2013-08-05 14:10:00,27.9,27.94,27.9,27.93,13900.0,27.3885,27.4278,27.3885,27.4179,13900.0
2013-08-05 14:20:00,27.92,27.93,27.87,27.9,29400.0,27.4081,27.4179,27.359,27.3885,29400.0
2013-08-05 14:30:00,27.91,27.97,27.91,27.97,99100.0,27.3983,27.4572,27.3983,27.4572,99100.0
2013-08-05 14:40:00,27.97,28.03,27.96,27.99,66300.0,27.4572,27.5161,27.4474,27.4768,66300.0
2013-08-05 14:50:00,27.99,28.01,27.98,28.01,93100.0,27.4768,27.4965,27.467,27.4965,93100.0
2013-08-05 15:00:00,28.01,28.01,27.99,28.01,47800.0,27.4965,27.4965,27.4768,27.4965,47800.0
2013-08-05 15:10:00,28.0,28.01,27.95,27.96,19600.0,27.4867,27.4965,27.4376,27.4474,19600.0
2013-08-05 15:20:00,27.95,28.02,27.95,28.02,48300.0,27.4376,27.5063,27.4376,27.5063,48300.0
2013-08-05 15:30:00,28.02,28.02,27.94,27.94,42400.0,27.5063,27.5063,27.4278,27.4278,42400.0
2013-08-05 15:40:00,27.94,27.97,27.94,27.96,58800.0,27.4278,27.4572,27.4278,27.4474,58800.0
2013-08-05 15:50:00,27.97,28.03,27.96,28.01,141500.0,27.4572,27.5161,27.4474,27.4965,141500.0
2013-08-06 09:30:00,27.89,28.03,27.89,28.03,55400.0,27.3787,27.5161,27.3787,27.5161,55400.0
2013-08-06 09:40:00,28.01,28.01,27.85,27.85,19900.0,27.4965,27.4965,27.3394,27.3394,19900.0
2013-08-06 09:50:00,27.85,27.85,27.66,27.67,29900.0,27.3394,27.3394,27.1529,27.1627,29900.0
2013-08-06 10:00:00,27.67,27.77,27.66,27.69,30300.0,27.1627,27.2609,27.1529,27.1823,30300.0
2013-08-06 10:10:00,27.7,27.72,27.65,27.67,44200.0,27.1922,27.2118,27.1431,27.1627,44200.0
2013-08-06 10:20:00,27.68,27.72,27.65,27.65,32700.0,27.1725,27.2118,27.1431,27.1431,32700.0
2013-08-06 10:30:00,27.65,27.66,27.58,27.6,60600.0,27.1431,27.1529,27.0744,27.094,60600.0
2013-08-06 10:40:00,27.58,27.58,27.56,27.56,8900.0,27.0744,27.0744,27.0547,27.0547,8900.0
2013-08-06 10:50:00,27.57,27.57,27.48,27.51,24800.0,27.0645,27.0645,26.9762,27.0056,24800.0
2013-08-06 11:00:00,27.5,27.51,27.46,27.47,22300.0,26.9958,27.0056,26.9566,26.9664,22300.0
2013-08-06 11:10:00,27.47,27.54,27.47,27.51,36700.0,26.9664,27.0351,26.9664,27.0056,36700.0
2013-08-06 11:20:00,27.5,27.51,27.46,27.46,16000.0,26.9958,27.0056,26.9566,26.9566,16000.0
2013-08-06 11:30:00,27.46,27.46,27.39,27.4,14400.0,26.9566,26.9566,26.8878,26.8977,14400.0
2013-08-06 11:40:00,27.4,27.4,27.36,27.37,16600.0,26.8977,26.8977,26.8584,26.8682,16600.0
2013-08-06 11:50:00,27.37,27.37,27.33,27.34,31800.0,26.8682,26.8682,26.8289,26.8388,31800.0
2013-08-06 12:00:00,27.35,27.37,27.34,27.34,15300.0,26.8486,26.8682,26.8388,26.8388,15300.0
2013-08-06 12:10:00,27.34,27.37,27.33,27.35,56300.0,26.8388,26.8682,26.8289,26.8486,56300.0
2013-08-06 12:20:00,27.35,27.46,27.35,27.46,33200.0,26.8486,26.9566,26.8486,26.9566,33200.0
2013-08-06 12:30:00,27.46,27.51,27.46,27.51,21300.0,26.9566,27.0056,26.9566,27.0056,21300.0
2013-08-06 12:40:00,27.51,27.54,27.51,27.51,23800.0,27.0056,27.0351,27.0056,27.0056,23800.0
2013-08-06 12:50:00,27.52,27.58,27.52,27.57,28200.0,27.0155,27.0744,27.0155,27.0645,28200.0
2013-08-06 13:00:00,27.56,27.56,27.49,27.51,22500.0,27.0547,27.0547,26.986,27.0056,22500.0
2013-08-06 13:10:00,27.51,27.6,27.49,27.59,31700.0,27.0056,27.094,26.986,27.0842,31700.0
2013-08-06 13:20:00,27.59,27.6,27.58,27.58,10100.0,27.0842,27.094,27.0744,27.0744,10100.0
2013-08-06 13:30:00,27.59,27.59,27.54,27.55,10400.0,27.0842,27.0842,27.0351,27.0449,10400.0
2013-08-06 13:40:00,27.54,27.55,27.51,27.52,9800.0,27.0351,27.0449,27.0056,27.0155,9800.0
2013-08-06 13:50:00,27.51,27.52,27.5,27.5,10400.0,27.0056,27.0155,26.9958,26.9958,10400.0
2013-08-06 14:00:00,27.51,27.52,27.47,27.51,21800.0,27.0056,27.0155,26.9664,27.0056,21800.0
2013-08-06 14:10:00,27.52,27.55,27.52,27.52,18300.0,27.0155,27.0449,27.0155,27.0155,18300.0
2013-08-06 14:20:00,27.53,27.59,27.49,27.57,61400.0,27.0253,27.0842,26.986,27.0645,61400.0
2013-08-06 14:30:00,27.57,27.58,27.53,27.54,13700.0,27.0645,27.0744,27.0253,27.0351,13700.0
2013-08-06 14:40:00,27.53,27.54,27.51,27.51,34900.0,27.0253,27.0351,27.0056,27.0056,34900.0
2013-08-06 14:50:00,27.51,27.52,27.5,27.5,50800.0,27.0056,27.0155,26.9958,26.9958,50800.0
2013-08-06 15:00:00,27.51,27.52,27.5,27.5,32700.0,27.0056,27.0155,26.9958,26.9958,32700.0
2013-08-06 15:10:00,27.51,27.54,27.51,27.54,21300.0,27.0056,27.0351,27.0056,27.0351,21300.0
2013-08-06 15:20:00,27.54,27.54,27.51,27.51,30100.0,27.0351,27.0351,27.0056,27.0056,30100.0
2013-08-06 15:30:00,27.51,27.52,27.47,27.49,75200.0,27.0056,27.0155,26.9664,26.986,75200.0
2013-08-06 15:40:00,27.49,27.56,27.48,27.53,80100.0,26.986,27.0547,26.9762,27.0253,80100.0
2013-08-06 15:50:00,27.53,27.55,27.51,27.54,143200.0,27.0253,27.0449,27.0056,27.0351,143200.0
2013-08-07 09:30:00,27.46,27.52,27.31,27.31,68600.0,26.9566,27.0155,26.8093,26.8093,68600.0
2013-08-07 09:40:00,27.32,27.33,27.22,27.28,67600.0,26.8191,26.8289,26.721,26.7799,67600.0
2013-08-07 09:50:00,27.28,27.29,27.15,27.19,71700.0,26.7799,26.7897,26.6522,26.6915,71700.0
2013-08-07 10:00:00,27.19,27.3,27.18,27.28,41800.0,26.6915,26.7995,26.6817,26.7799,41800.0
2013-08-07 10:10:00,27.28,27.28,27.18,27.25,39900.0,26.7799,26.7799,26.6817,26.7504,39900.0
2013-08-07 10:20:00,27.25,27.32,27.24,27.28,54800.0,26.7504,26.8191,26.7406,26.7799,54800.0
2013-08-07 10:30:00,27.27,27.33,27.24,27.28,55200.0,26.77,26.8289,26.7406,26.7799,55200.0
2013-08-07 10:40:00,27.28,27.39,27.27,27.38,53000.0,26.7799,26.8878,26.77,26.878,53000.0
2013-08-07 10:50:00,27.39,27.39,27.32,27.34,61500.0,26.8878,26.8878,26.8191,26.8388,61500.0
2013-08-07 11:00:00,27.33,27.36,27.29,27.29,29100.0,26.8289,26.8584,26.7897,26.7897,29100.0
2013-08-07 11:10:00,27.28,27.29,27.22,27.23,90900.0,26.7799,26.7897,26.721,26.7308,90900.0
2013-08-07 11:20:00,27.22,27.22,27.03,27.04,105800.0,26.721,26.721,26.5344,26.5443,105800.0
2013-08-07 11:30:00,27.04,27.05,26.99,26.99,50500.0,26.5443,26.5541,26.4952,26.4952,50500.0
2013-08-07 11:40:00,27.0,27.02,26.86,26.86,53600.0,26.505,26.5246,26.3676,26.3676,53600.0
2013-08-07 11:50:00,26.86,26.92,26.84,26.89,67800.0,26.3676,26.4265,26.3479,26.397,67800.0
2013-08-07 12:00:00,26.89,27.0,26.8,26.87,89000.0,26.397,26.505,26.3087,26.3774,89000.0
2013-08-07 12:10:00,26.86,26.88,26.77,26.83,77300.0,26.3676,26.3872,26.2792,26.3381,77300.0
2013-08-07 12:20:00,26.83,26.85,26.79,26.79,30500.0,26.3381,26.3577,26.2988,26.2988,30500.0
2013-08-07 12:30:00,26.79,26.87,26.77,26.86,68000.0,26.2988,26.3774,26.2792,26.3676,68000.0
2013-08-07 12:40:00,26.86,26.93,26.8,26.91,202800.0,26.3676,26.4363,26.3087,26.4166,202800.0
2013-08-07 12:50:00,26.92,26.92,26.84,26.92,98100.0,26.4265,26.4265,26.3479,26.4265,98100.0
2013-08-07 13:00:00,26.92,27.08,26.92,27.07,109900.0,26.4265,26.5835,26.4265,26.5737,109900.0
2013-08-07 13:10:00,27.07,27.09,27.03,27.06,37900.0,26.5737,26.5933,26.5344,26.5639,37900.0
2013-08-07 13:20:00,27.07,27.11,27.06,27.1,44600.0,26.5737,26.613,26.5639,26.6032,44600.0
2013-08-07 13:30:00,27.11,27.21,27.1,27.16,72200.0,26.613,26.7111,26.6032,26.6621,72200.0
2013-08-07 13:40:00,27.15,27.16,27.0,27.0,52700.0,26.6522,26.6621,26.505,26.505,52700.0
2013-08-07 13:50:00,27.0,27.08,27.0,27.07,41500.0,26.505,26.5835,26.505,26.5737,41500.0
2013-08-07 14:00:00,27.08,27.1,27.0,27.01,34300.0,26.5835,26.6032,26.505,26.5148,34300.0
2013-08-07 14:10:00,27.0,27.02,27.0,27.01,19600.0,26.505,26.5246,26.505,26.5148,19600.0
2013-08-07 14:20:00,27.01,27.01,26.97,26.99,43000.0,26.5148,26.5148,26.4755,26.4952,43000.0
2013-08-07 14:30:00,27.0,27.07,26.99,27.06,53400.0,26.505,26.5737,26.4952,26.5639,53400.0
2013-08-07 14:40:00,27.06,27.09,27.04,27.08,56100.0,26.5639,26.5933,26.5443,26.5835,56100.0
2013-08-07 14:50:00,27.08,27.11,27.06,27.11,64500.0,26.5835,26.613,26.5639,26.613,64500.0
2013-08-07 15:00:00,27.11,27.14,27.1,27.14,22800.0,26.613,26.6424,26.6032,26.6424,22800.0
2013-08-07 15:10:00,27.14,27.23,27.13,27.2,104900.0,26.6424,26.7308,26.6326,26.7013,104900.0
2013-08-07 15:20:00,27.2,27.2,27.12,27.17,90700.0,26.7013,26.7013,26.6228,26.6719,90700.0
2013-08-07 15:30:00,27.18,27.18,27.13,27.15,86000.0,26.6817,26.6817,26.6326,26.6522,86000.0
2013-08-07 15:40:00,27.15,27.16,27.11,27.12,133800.0,26.6522,26.6621,26.613,26.6228,133800.0
2013-08-07 15:50:00,27.13,27.13,27.06,27.13,186000.0,26.6326,26.6326,26.5639,26.6326,186000.0
2013-08-08 09:30:00,27.26,27.32,27.22,27.26,106200.0,26.7602,26.8191,26.721,26.7602,106200.0
2013-08-08 09:40:00,27.26,27.29,27.24,27.26,70600.0,26.7602,26.7897,26.7406,26.7602,70600.0
2013-08-08 09:50:00,27.26,27.37,27.24,27.34,59500.0,26.7602,26.8682,26.7406,26.8388,59500.0
2013-08-08 10:00:00,27.34,27.34,27.19,27.2,48500.0,26.8388,26.8388,26.6915,26.7013,48500.0
2013-08-08 10:10:00,27.19,27.22,27.13,27.2,46000.0,26.6915,26.721,26.6326,26.7013,46000.0
2013-08-08 10:20:00,27.21,27.27,27.21,27.26,57800.0,26.7111,26.77,26.7111,26.7602,57800.0
2013-08-08 10:30:00,27.25,27.26,27.19,27.19,51400.0,26.7504,26.7602,26.6915,26.6915,51400.0
2013-08-08 10:40:00,27.19,27.2,27.14,27.19,39800.0,26.6915,26.7013,26.6424,26.6915,39800.0
2013-08-08 10:50:00,27.19,27.25,27.17,27.24,53200.0,26.6915,26.7504,26.6719,26.7406,53200.0
2013-08-08 11:00:00,27.23,27.24,27.17,27.2,24900.0,26.7308,26.7406,26.6719,26.7013,24900.0
2013-08-08 11:10:00,27.2,27.22,27.17,27.18,24000.0,26.7013,26.721,26.6719,26.6817,24000.0
2013-08-08 11:20:00,27.17,27.23,27.17,27.21,16100.0,26.6719,26.7308,26.6719,26.7111,16100.0
2013-08-08 11:30:00,27.2,27.24,27.2,27.21,24900.0,26.7013,26.7406,26.7013,26.7111,24900.0
2013-08-08 11:40:00,27.21,27.23,27.15,27.16,46100.0,26.7111,26.7308,26.6522,26.6621,46100.0
2013-08-08 11:50:00,27.17,27.2,27.16,27.18,26700.0,26.6719,26.7013,26.6621,26.6817,26700.0
2013-08-08 12:00:00,27.19,27.21,27.17,27.18,27900.0,26.6915,26.7111,26.6719,26.6817,27900.0
2013-08-08 12:10:00,27.19,27.29,27.19,27.23,34000.0,26.6915,26.7897,26.6915,26.7308,34000.0
2013-08-08 12:20:00,27.23,27.33,27.23,27.32,30700.0,26.7308,26.8289,26.7308,26.8191,30700.0
2013-08-08 12:30:00,27.32,27.34,27.3,27.3,20500.0,26.8191,26.8388,26.7995,26.7995,20500.0
2013-08-08 12:40:00,27.3,27.3,27.2,27.2,20400.0,26.7995,26.7995,26.7013,26.7013,20400.0
2013-08-08 12:50:00,27.2,27.23,27.2,27.22,26300.0,26.7013,26.7308,26.7013,26.721,26300.0
2013-08-08 13:00:00,27.22,27.26,27.21,27.24,29400.0,26.721,26.7602,26.7111,26.7406,29400.0
2013-08-08 13:10:00,27.25,27.27,27.23,27.25,43200.0,26.7504,26.77,26.7308,26.7504,43200.0
2013-08-08 13:20:00,27.25,27.27,27.24,27.27,22700.0,26.7504,26.77,26.7406,26.77,22700.0
2013-08-08 13:30:00,27.27,27.33,27.27,27.33,15200.0,26.77,26.8289,26.77,26.8289,15200.0
2013-08-08 13:40:00,27.32,27.34,27.3,27.34,15100.0,26.8191,26.8388,26.7995,26.8388,15100.0
2013-08-08 13:50:00,27.35,27.38,27.34,27.36,21400.0,26.8486,26.878,26.8388,26.8584,21400.0
2013-08-08 14:00:00,27.36,27.4,27.34,27.34,25400.0,26.8584,26.8977,26.8388,26.8388,25400.0
2013-08-08 14:10:00,27.34,27.42,27.34,27.42,41600.0,26.8388,26.9173,26.8388,26.9173,41600.0
2013-08-08 14:20:00,27.42,27.45,27.42,27.43,31500.0,26.9173,26.9467,26.9173,26.9271,31500.0
2013-08-08 14:30:00,27.44,27.46,27.41,27.45,67400.0,26.9369,26.9566,26.9075,26.9467,67400.0
2013-08-08 14:40:00,27.45,27.46,27.39,27.39,18100.0,26.9467,26.9566,26.8878,26.8878,18100.0
2013-08-08 14:50:00,27.39,27.39,27.32,27.33,57900.0,26.8878,26.8878,26.8191,26.8289,57900.0
2013-08-08 15:00:00,27.32,27.33,27.28,27.31,61100.0,26.8191,26.8289,26.7799,26.8093,61100.0
2013-08-08 15:10:00,27.3,27.3,27.26,27.3,75400.0,26.7995,26.7995,26.7602,26.7995,75400.0
2013-08-08 15:20:00,27.3,27.3,27.26,27.3,65700.0,26.7995,26.7995,26.7602,26.7995,65700.0
2013-08-08 15:30:00,27.29,27.31,27.28,27.31,112500.0,26.7897,26.8093,26.7799,26.8093,112500.0
2013-08-08 15:40:00,27.3,27.35,27.3,27.35,101200.0,26.7995,26.8486,26.7995,26.8486,101200.0
2013-08-08 15:50:00,27.35,27.37,27.34,27.34,183400.0,26.8486,26.8682,26.8388,26.8388,183400.0
2013-08-09 09:30:00,27.37,27.45,27.32,27.44,19500.0,26.8682,26.9467,26.8191,26.9369,19500.0
2013-08-09 09:40:00,27.45,27.5,27.43,27.47,12900.0,26.9467,26.9958,26.9271,26.9664,12900.0
2013-08-09 09:50:00,27.46,27.55,27.42,27.51,61700.0,26.9566,27.0449,26.9173,27.0056,61700.0
2013-08-09 10:00:00,27.51,27.56,27.51,27.56,50500.0,27.0056,27.0547,27.0056,27.0547,50500.0
2013-08-09 10:10:00,27.56,27.59,27.52,27.55,47400.0,27.0547,27.0842,27.0155,27.0449,47400.0
2013-08-09 10:20:00,27.54,27.57,27.53,27.57,31300.0,27.0351,27.0645,27.0253,27.0645,31300.0
2013-08-09 10:30:00,27.56,27.6,27.54,27.6,36400.0,27.0547,27.094,27.0351,27.094,36400.0
2013-08-09 10:40:00,27.61,27.72,27.61,27.68,53600.0,27.1038,27.2118,27.1038,27.1725,53600.0
2013-08-09 10:50:00,27.68,27.68,27.55,27.6,88000.0,27.1725,27.1725,27.0449,27.094,88000.0
2013-08-09 11:00:00,27.6,27.64,27.56,27.6,89900.0,27.094,27.1333,27.0547,27.094,89900.0
2013-08-09 11:10:00,27.6,27.62,27.59,27.62,28500.0,27.094,27.1136,27.0842,27.1136,28500.0
2013-08-09 11:20:00,27.62,27.62,27.53,27.59,56100.0,27.1136,27.1136,27.0253,27.0842,56100.0
2013-08-09 11:30:00,27.58,27.62,27.58,27.61,17500.0,27.0744,27.1136,27.0744,27.1038,17500.0
2013-08-09 11:40:00,27.61,27.65,27.58,27.65,40800.0,27.1038,27.1431,27.0744,27.1431,40800.0
2013-08-09 11:50:00,27.65,27.68,27.59,27.6,26400.0,27.1431,27.1725,27.0842,27.094,26400.0
2013-08-09 12:00:00,27.59,27.62,27.59,27.62,30800.0,27.0842,27.1136,27.0842,27.1136,30800.0
2013-08-09 12:10:00,27.63,27.72,27.63,27.7,29800.0,27.1234,27.2118,27.1234,27.1922,29800.0
2013-08-09 12:20:00,27.7,27.72,27.66,27.71,35100.0,27.1922,27.2118,27.1529,27.202,35100.0
2013-08-09 12:30:00,27.72,27.73,27.7,27.71,17800.0,27.2118,27.2216,27.1922,27.202,17800.0
2013-08-09 12:40:00,27.7,27.77,27.7,27.76,29800.0,27.1922,27.2609,27.1922,27.2511,29800.0
2013-08-09 12:50:00,27.76,27.8,27.76,27.79,22600.0,27.2511,27.2903,27.2511,27.2805,22600.0
2013-08-09 13:00:00,27.79,27.82,27.78,27.79,50500.0,27.2805,27.31,27.2707,27.2805,50500.0
2013-08-09 13:10:00,27.79,27.8,27.75,27.8,34000.0,27.2805,27.2903,27.2412,27.2903,34000.0
2013-08-09 13:20:00,27.8,27.81,27.78,27.78,11800.0,27.2903,27.3001,27.2707,27.2707,11800.0
2013-08-09 13:30:00,27.79,27.83,27.79,27.82,24100.0,27.2805,27.3198,27.2805,27.31,24100.0
2013-08-09 13:40:00,27.82,27.82,27.76,27.78,12300.0,27.31,27.31,27.2511,27.2707,12300.0
2013-08-09 13:50:00,27.78,27.8,27.78,27.78,27700.0,27.2707,27.2903,27.2707,27.2707,27700.0
2013-08-09 14:00:00,27.78,27.79,27.72,27.77,39200.0,27.2707,27.2805,27.2118,27.2609,39200.0
2013-08-09 14:10:00,27.76,27.77,27.71,27.76,39800.0,27.2511,27.2609,27.202,27.2511,39800.0
2013-08-09 14:20:00,27.76,27.76,27.7,27.7,40600.0,27.2511,27.2511,27.1922,27.1922,40600.0
2013-08-09 14:30:00,27.7,27.71,27.66,27.67,30300.0,27.1922,27.202,27.1529,27.1627,30300.0
2013-08-09 14:40:00,27.67,27.7,27.64,27.69,50300.0,27.1627,27.1922,27.1333,27.1823,50300.0
2013-08-09 14:50:00,27.69,27.69,27.63,27.65,24900.0,27.1823,27.1823,27.1234,27.1431,24900.0
2013-08-09 15:00:00,27.66,27.71,27.66,27.69,50000.0,27.1529,27.202,27.1529,27.1823,50000.0
2013-08-09 15:10:00,27.7,27.71,27.66,27.71,34900.0,27.1922,27.202,27.1529,27.202,34900.0
2013-08-09 15:20:00,27.71,27.73,27.65,27.65,60400.0,27.202,27.2216,27.1431,27.1431,60400.0
2013-08-09 15:30:00,27.65,27.69,27.65,27.69,50400.0,27.1431,27.1823,27.1431,27.1823,50400.0
2013-08-09 15:40:00,27.68,27.69,27.61,27.64,67200.0,27.1725,27.1823,27.1038,27.1333,67200.0
2013-08-09 15:50:00,27.64,27.65,27.6,27.61,71200.0,27.1333,27.1431,27.094,27.1038,71200.0
2013-08-12 09:30:00,27.47,27.58,27.47,27.54,31100.0,26.9664,27.0744,26.9664,27.0351,31100.0
2013-08-12 09:40:00,27.55,27.59,27.48,27.55,35200.0,27.0449,27.0842,26.9762,27.0449,35200.0
2013-08-12 09:50:00,27.53,27.7,27.53,27.59,137100.0,27.0253,27.1922,27.0253,27.0842,137100.0
2013-08-12 10:00:00,27.61,27.66,27.61,27.63,24700.0,27.1038,27.1529,27.1038,27.1234,24700.0
2013-08-12 10:10:00,27.63,27.67,27.62,27.62,13900.0,27.1234,27.1627,27.1136,27.1136,13900.0
2013-08-12 10:20:00,27.64,27.68,27.62,27.64,42800.0,27.1333,27.1725,27.1136,27.1333,42800.0
2013-08-12 10:30:00,27.64,27.73,27.64,27.69,20900.0,27.1333,27.2216,27.1333,27.1823,20900.0
2013-08-12 10:40:00,27.69,27.72,27.66,27.71,29300.0,27.1823,27.2118,27.1529,27.202,29300.0
2013-08-12 10:50:00,27.7,27.72,27.67,27.7,7800.0,27.1922,27.2118,27.1627,27.1922,7800.0
2013-08-12 11:00:00,27.71,27.71,27.65,27.65,12100.0,27.202,27.202,27.1431,27.1431,12100.0
2013-08-12 11:10:00,27.66,27.72,27.66,27.7,13100.0,27.1529,27.2118,27.1529,27.1922,13100.0
2013-08-12 11:20:00,27.7,27.71,27.68,27.69,14600.0,27.1922,27.202,27.1725,27.1823,14600.0
2013-08-12 11:30:00,27.69,27.73,27.69,27.7,22700.0,27.1823,27.2216,27.1823,27.1922,22700.0
2013-08-12 11:40:00,27.71,27.75,27.7,27.73,18900.0,27.202,27.2412,27.1922,27.2216,18900.0
2013-08-12 11:50:00,27.72,27.76,27.71,27.75,69100.0,27.2118,27.2511,27.202,27.2412,69100.0
2013-08-12 12:00:00,27.75,27.75,27.67,27.7,13900.0,27.2412,27.2412,27.1627,27.1922,13900.0
2013-08-12 12:10:00,27.68,27.68,27.61,27.61,11800.0,27.1725,27.1725,27.1038,27.1038,11800.0
2013-08-12 12:20:00,27.61,27.65,27.58,27.6,22700.0,27.1038,27.1431,27.0744,27.094,22700.0
2013-08-12 12:30:00,27.6,27.66,27.58,27.61,37700.0,27.094,27.1529,27.0744,27.1038,37700.0
2013-08-12 12:40:00,27.61,27.62,27.6,27.61,16200.0,27.1038,27.1136,27.094,27.1038,16200.0
2013-08-12 12:50:00,27.61,27.62,27.61,27.61,11800.0,27.1038,27.1136,27.1038,27.1038,11800.0
2013-08-12 13:00:00,27.61,27.62,27.6,27.6,23500.0,27.1038,27.1136,27.094,27.094,23500.0
2013-08-12 13:10:00,27.61,27.61,27.54,27.56,30900.0,27.1038,27.1038,27.0351,27.0547,30900.0
2013-08-12 13:20:00,27.56,27.57,27.53,27.55,20200.0,27.0547,27.0645,27.0253,27.0449,20200.0
2013-08-12 13:30:00,27.55,27.57,27.53,27.56,26700.0,27.0449,27.0645,27.0253,27.0547,26700.0
2013-08-12 13:40:00,27.56,27.57,27.51,27.51,16200.0,27.0547,27.0645,27.0056,27.0056,16200.0
2013-08-12 13:50:00,27.52,27.53,27.46,27.48,27300.0,27.0155,27.0253,26.9566,26.9762,27300.0
2013-08-12 14:00:00,27.47,27.49,27.46,27.47,19400.0,26.9664,26.986,26.9566,26.9664,19400.0
2013-08-12 14:10:00,27.48,27.48,27.41,27.43,16500.0,26.9762,26.9762,26.9075,26.9271,16500.0
2013-08-12 14:20:00,27.43,27.45,27.43,27.44,11700.0,26.9271,26.9467,26.9271,26.9369,11700.0
2013-08-12 14:30:00,27.43,27.52,27.43,27.52,29400.0,26.9271,27.0155,26.9271,27.0155,29400.0
2013-08-12 14:40:00,27.53,27.55,27.49,27.5,43100.0,27.0253,27.0449,26.986,26.9958,43100.0
2013-08-12 14:50:00,27.5,27.56,27.5,27.55,40300.0,26.9958,27.0547,26.9958,27.0449,40300.0
2013-08-12 15:00:00,27.56,27.58,27.55,27.57,24400.0,27.0547,27.0744,27.0449,27.0645,24400.0
2013-08-12 15:10:00,27.57,27.61,27.56,27.57,66100.0,27.0645,27.1038,27.0547,27.0645,66100.0
2013-08-12 15:20:00,27.57,27.58,27.53,27.55,33500.0,27.0645,27.0744,27.0253,27.0449,33500.0
2013-08-12 15:30:00,27.55,27.6,27.55,27.6,43900.0,27.0449,27.094,27.0449,27.094,43900.0
2013-08-12 15:40:00,27.6,27.63,27.59,27.61,67800.0,27.094,27.1234,27.0842,27.1038,67800.0
2013-08-12 15:50:00,27.61,27.63,27.58,27.61,123800.0,27.1038,27.1234,27.0744,27.1038,123800.0
2013-08-13 09:30:00,27.62,27.66,27.42,27.45,32700.0,27.1136,27.1529,26.9173,26.9467,32700.0
2013-08-13 09:40:00,27.43,27.45,27.35,27.35,19700.0,26.9271,26.9467,26.8486,26.8486,19700.0
2013-08-13 09:50:00,27.35,27.46,27.24,27.29,40400.0,26.8486,26.9566,26.7406,26.7897,40400.0
2013-08-13 10:00:00,27.3,27.3,27.17,27.2,17900.0,26.7995,26.7995,26.6719,26.7013,17900.0
2013-08-13 10:10:00,27.19,27.2,27.16,27.2,36300.0,26.6915,26.7013,26.6621,26.7013,36300.0
2013-08-13 10:20:00,27.2,27.26,27.19,27.2,39700.0,26.7013,26.7602,26.6915,26.7013,39700.0
2013-08-13 10:30:00,27.19,27.21,27.14,27.19,35600.0,26.6915,26.7111,26.6424,26.6915,35600.0
2013-08-13 10:40:00,27.18,27.28,27.14,27.27,34700.0,26.6817,26.7799,26.6424,26.77,34700.0
2013-08-13 10:50:00,27.27,27.36,27.27,27.35,26000.0,26.77,26.8584,26.77,26.8486,26000.0
2013-08-13 11:00:00,27.36,27.38,27.35,27.38,19400.0,26.8584,26.878,26.8486,26.878,19400.0
2013-08-13 11:10:00,27.38,27.45,27.37,27.44,37900.0,26.878,26.9467,26.8682,26.9369,37900.0
2013-08-13 11:20:00,27.44,27.51,27.44,27.51,17100.0,26.9369,27.0056,26.9369,27.0056,17100.0
2013-08-13 11:30:00,27.5,27.56,27.46,27.46,18800.0,26.9958,27.0547,26.9566,26.9566,18800.0
2013-08-13 11:40:00,27.47,27.53,27.4,27.53,53400.0,26.9664,27.0253,26.8977,27.0253,53400.0
2013-08-13 11:50:00,27.53,27.54,27.49,27.52,16400.0,27.0253,27.0351,26.986,27.0155,16400.0
2013-08-13 12:00:00,27.51,27.52,27.47,27.48,16500.0,27.0056,27.0155,26.9664,26.9762,16500.0
2013-08-13 12:10:00,27.49,27.52,27.46,27.49,14600.0,26.986,27.0155,26.9566,26.986,14600.0
2013-08-13 12:20:00,27.49,27.52,27.48,27.52,14800.0,26.986,27.0155,26.9762,27.0155,14800.0
2013-08-13 12:30:00,27.53,27.55,27.49,27.5,6400.0,27.0253,27.0449,26.986,26.9958,6400.0
2013-08-13 12:40:00,27.5,27.51,27.47,27.5,9800.0,26.9958,27.0056,26.9664,26.9958,9800.0
2013-08-13 12:50:00,27.51,27.51,27.46,27.47,15800.0,27.0056,27.0056,26.9566,26.9664,15800.0
2013-08-13 13:00:00,27.47,27.47,27.45,27.47,12900.0,26.9664,26.9664,26.9467,26.9664,12900.0
2013-08-13 13:10:00,27.47,27.5,27.46,27.49,7500.0,26.9664,26.9958,26.9566,26.986,7500.0
2013-08-13 13:20:00,27.5,27.52,27.49,27.52,7800.0,26.9958,27.0155,26.986,27.0155,7800.0
2013-08-13 13:30:00,27.53,27.53,27.46,27.47,8400.0,27.0253,27.0253,26.9566,26.9664,8400.0
2013-08-13 13:40:00,27.47,27.48,27.46,27.46,28400.0,26.9664,26.9762,26.9566,26.9566,28400.0
2013-08-13 13:50:00,27.47,27.47,27.46,27.46,14900.0,26.9664,26.9664,26.9566,26.9566,14900.0
2013-08-13 14:00:00,27.46,27.48,27.46,27.47,29900.0,26.9566,26.9762,26.9566,26.9664,29900.0
2013-08-13 14:10:00,27.47,27.48,27.46,27.48,19100.0,26.9664,26.9762,26.9566,26.9762,19100.0
2013-08-13 14:20:00,27.48,27.49,27.47,27.49,27100.0,26.9762,26.986,26.9664,26.986,27100.0
2013-08-13 14:30:00,27.48,27.48,27.44,27.45,45800.0,26.9762,26.9762,26.9369,26.9467,45800.0
2013-08-13 14:40:00,27.44,27.44,27.4,27.4,34500.0,26.9369,26.9369,26.8977,26.8977,34500.0
2013-08-13 14:50:00,27.41,27.42,27.39,27.41,46100.0,26.9075,26.9173,26.8878,26.9075,46100.0
2013-08-13 15:00:00,27.39,27.41,27.39,27.39,14800.0,26.8878,26.9075,26.8878,26.8878,14800.0
2013-08-13 15:10:00,27.39,27.39,27.36,27.37,20800.0,26.8878,26.8878,26.8584,26.8682,20800.0
2013-08-13 15:20:00,27.37,27.4,27.36,27.36,44900.0,26.8682,26.8977,26.8584,26.8584,44900.0
2013-08-13 15:30:00,27.36,27.39,27.35,27.39,46500.0,26.8584,26.8878,26.8486,26.8878,46500.0
2013-08-13 15:40:00,27.39,27.39,27.35,27.35,32400.0,26.8878,26.8878,26.8486,26.8486,32400.0
2013-08-13 15:50:00,27.36,27.38,27.34,27.38,102500.0,26.8584,26.878,26.8388,26.878,102500.0
2013-08-14 09:30:00,27.32,27.37,27.23,27.28,23100.0,26.8191,26.8682,26.7308,26.7799,23100.0
2013-08-14 09:40:00,27.25,27.29,27.21,27.29,15500.0,26.7504,26.7897,26.7111,26.7897,15500.0
2013-08-14 09:50:00,27.29,27.39,27.29,27.37,8200.0,26.7897,26.8878,26.7897,26.8682,8200.0
2013-08-14 10:00:00,27.38,27.42,27.35,27.35,12100.0,26.878,26.9173,26.8486,26.8486,12100.0
2013-08-14 10:10:00,27.36,27.37,27.26,27.28,29900.0,26.8584,26.8682,26.7602,26.7799,29900.0
2013-08-14 10:20:00,27.29,27.35,27.27,27.32,38600.0,26.7897,26.8486,26.77,26.8191,38600.0
2013-08-14 10:30:00,27.32,27.38,27.28,27.29,11900.0,26.8191,26.878,26.7799,26.7897,11900.0
2013-08-14 10:40:00,27.29,27.3,27.19,27.19,67400.0,26.7897,26.7995,26.6915,26.6915,67400.0
2013-08-14 10:50:00,27.19,27.2,27.15,27.15,25700.0,26.6915,26.7013,26.6522,26.6522,25700.0
2013-08-14 11:00:00,27.15,27.17,27.1,27.1,44500.0,26.6522,26.6719,26.6032,26.6032,44500.0
2013-08-14 11:10:00,27.1,27.13,27.07,27.11,35200.0,26.6032,26.6326,26.5737,26.613,35200.0
2013-08-14 11:20:00,27.12,27.13,27.08,27.09,22900.0,26.6228,26.6326,26.5835,26.5933,22900.0
2013-08-14 11:30:00,27.08,27.12,27.07,27.12,18300.0,26.5835,26.6228,26.5737,26.6228,18300.0
2013-08-14 11:40:00,27.13,27.18,27.13,27.13,10000.0,26.6326,26.6817,26.6326,26.6326,10000.0
2013-08-14 11:50:00,27.14,27.16,27.12,27.15,9300.0,26.6424,26.6621,26.6228,26.6522,9300.0
2013-08-14 12:00:00,27.16,27.16,27.11,27.11,17300.0,26.6621,26.6621,26.613,26.613,17300.0
2013-08-14 12:10:00,27.11,27.15,27.07,27.14,29700.0,26.613,26.6522,26.5737,26.6424,29700.0
2013-08-14 12:20:00,27.14,27.14,27.11,27.12,16100.0,26.6424,26.6424,26.613,26.6228,16100.0
2013-08-14 12:30:00,27.12,27.13,27.09,27.11,9800.0,26.6228,26.6326,26.5933,26.613,9800.0
2013-08-14 12:40:00,27.11,27.14,27.11,27.12,7000.0,26.613,26.6424,26.613,26.6228,7000.0
2013-08-14 12:50:00,27.11,27.15,27.11,27.15,3600.0,26.613,26.6522,26.613,26.6522,3600.0
2013-08-14 13:00:00,27.14,27.19,27.14,27.18,5800.0,26.6424,26.6915,26.6424,26.6817,5800.0
2013-08-14 13:10:00,27.19,27.21,27.18,27.21,28000.0,26.6915,26.7111,26.6817,26.7111,28000.0
2013-08-14 13:20:00,27.21,27.24,27.19,27.19,15500.0,26.7111,26.7406,26.6915,26.6915,15500.0
2013-08-14 13:30:00,27.19,27.19,27.13,27.16,11000.0,26.6915,26.6915,26.6326,26.6621,11000.0
2013-08-14 13:40:00,27.17,27.2,27.08,27.11,53200.0,26.6719,26.7013,26.5835,26.613,53200.0
2013-08-14 13:50:00,27.1,27.13,27.1,27.11,12000.0,26.6032,26.6326,26.6032,26.613,12000.0
2013-08-14 14:00:00,27.11,27.12,27.08,27.12,14100.0,26.613,26.6228,26.5835,26.6228,14100.0
2013-08-14 14:10:00,27.11,27.12,27.07,27.08,13300.0,26.613,26.6228,26.5737,26.5835,13300.0
2013-08-14 14:20:00,27.08,27.1,27.03,27.07,27800.0,26.5835,26.6032,26.5344,26.5737,27800.0
2013-08-14 14:30:00,27.07,27.12,27.05,27.11,24700.0,26.5737,26.6228,26.5541,26.613,24700.0
2013-08-14 14:40:00,27.11,27.14,27.09,27.12,22100.0,26.613,26.6424,26.5933,26.6228,22100.0
2013-08-14 14:50:00,27.12,27.16,27.11,27.16,16800.0,26.6228,26.6621,26.613,26.6621,16800.0
2013-08-14 15:00:00,27.16,27.16,27.11,27.13,40100.0,26.6621,26.6621,26.613,26.6326,40100.0
2013-08-14 15:10:00,27.13,27.19,27.13,27.16,18300.0,26.6326,26.6915,26.6326,26.6621,18300.0
2013-08-14 15:20:00,27.16,27.17,27.14,27.15,20500.0,26.6621,26.6719,26.6424,26.6522,20500.0
2013-08-14 15:30:00,27.15,27.15,27.11,27.14,43700.0,26.6522,26.6522,26.613,26.6424,43700.0
2013-08-14 15:40:00,27.14,27.18,27.14,27.14,71200.0,26.6424,26.6817,26.6424,26.6424,71200.0
2013-08-14 15:50:00,27.14,27.16,27.11,27.13,97000.0,26.6424,26.6621,26.613,26.6326,97000.0
2013-08-15 09:30:00,26.87,26.93,26.71,26.73,23100.0,26.3774,26.4363,26.2203,26.2399,23100.0
2013-08-15 09:40:00,26.71,26.81,26.71,26.73,11800.0,26.2203,26.3185,26.2203,26.2399,11800.0
2013-08-15 09:50:00,26.72,26.73,26.65,26.65,18000.0,26.2301,26.2399,26.1614,26.1614,18000.0
2013-08-15 10:00:00,26.65,26.71,26.63,26.68,25500.0,26.1614,26.2203,26.1418,26.1909,25500.0
2013-08-15 10:10:00,26.67,26.78,26.67,26.77,24000.0,26.181,26.289,26.181,26.2792,24000.0
2013-08-15 10:20:00,26.76,26.92,26.72,26.92,39500.0,26.2694,26.4265,26.2301,26.4265,39500.0
2013-08-15 10:30:00,26.92,26.95,26.85,26.91,17400.0,26.4265,26.4559,26.3577,26.4166,17400.0
2013-08-15 10:40:00,26.91,26.93,26.82,26.85,138700.0,26.4166,26.4363,26.3283,26.3577,138700.0
2013-08-15 10:50:00,26.85,26.85,26.83,26.85,36200.0,26.3577,26.3577,26.3381,26.3577,36200.0
2013-08-15 11:00:00,26.85,26.85,26.84,26.85,35300.0,26.3577,26.3577,26.3479,26.3577,35300.0
2013-08-15 11:10:00,26.85,26.97,26.85,26.86,26700.0,26.3577,26.4755,26.3577,26.3676,26700.0
2013-08-15 11:20:00,26.86,26.87,26.79,26.8,19800.0,26.3676,26.3774,26.2988,26.3087,19800.0
2013-08-15 11:30:00,26.8,26.9,26.78,26.87,19200.0,26.3087,26.4068,26.289,26.3774,19200.0
2013-08-15 11:40:00,26.88,26.88,26.85,26.86,5500.0,26.3872,26.3872,26.3577,26.3676,5500.0
2013-08-15 11:50:00,26.87,26.87,26.77,26.77,11500.0,26.3774,26.3774,26.2792,26.2792,11500.0
2013-08-15 12:00:00,26.78,26.78,26.71,26.76,12400.0,26.289,26.289,26.2203,26.2694,12400.0
2013-08-15 12:10:00,26.77,26.79,26.74,26.78,8900.0,26.2792,26.2988,26.2498,26.289,8900.0
2013-08-15 12:20:00,26.79,26.83,26.77,26.77,10400.0,26.2988,26.3381,26.2792,26.2792,10400.0
2013-08-15 12:30:00,26.78,26.81,26.76,26.76,9900.0,26.289,26.3185,26.2694,26.2694,9900.0
2013-08-15 12:40:00,26.77,26.82,26.77,26.79,23200.0,26.2792,26.3283,26.2792,26.2988,23200.0
2013-08-15 12:50:00,26.8,26.84,26.78,26.78,11400.0,26.3087,26.3479,26.289,26.289,11400.0
2013-08-15 13:00:00,26.79,26.84,26.79,26.79,18000.0,26.2988,26.3479,26.2988,26.2988,18000.0
2013-08-15 13:10:00,26.8,26.8,26.72,26.73,16500.0,26.3087,26.3087,26.2301,26.2399,16500.0
2013-08-15 13:20:00,26.74,26.77,26.7,26.74,33200.0,26.2498,26.2792,26.2105,26.2498,33200.0
2013-08-15 13:30:00,26.74,26.8,26.74,26.77,12500.0,26.2498,26.3087,26.2498,26.2792,12500.0
2013-08-15 13:40:00,26.77,26.82,26.76,26.8,14800.0,26.2792,26.3283,26.2694,26.3087,14800.0
2013-08-15 13:50:00,26.8,26.8,26.76,26.78,10700.0,26.3087,26.3087,26.2694,26.289,10700.0
2013-08-15 14:00:00,26.79,26.8,26.74,26.75,21000.0,26.2988,26.3087,26.2498,26.2596,21000.0
2013-08-15 14:10:00,26.75,26.75,26.69,26.73,19000.0,26.2596,26.2596,26.2007,26.2399,19000.0
2013-08-15 14:20:00,26.73,26.82,26.73,26.8,17200.0,26.2399,26.3283,26.2399,26.3087,17200.0
2013-08-15 14:30:00,26.81,26.84,26.79,26.8,20800.0,26.3185,26.3479,26.2988,26.3087,20800.0
2013-08-15 14:40:00,26.79,26.84,26.78,26.8,16000.0,26.2988,26.3479,26.289,26.3087,16000.0
2013-08-15 14:50:00,26.81,26.84,26.8,26.83,16100.0,26.3185,26.3479,26.3087,26.3381,16100.0
2013-08-15 15:00:00,26.82,26.83,26.78,26.78,18800.0,26.3283,26.3381,26.289,26.289,18800.0
2013-08-15 15:10:00,26.79,26.79,26.74,26.76,31600.0,26.2988,26.2988,26.2498,26.2694,31600.0
2013-08-15 15:20:00,26.76,26.78,26.74,26.76,37700.0,26.2694,26.289,26.2498,26.2694,37700.0
2013-08-15 15:30:00,26.76,26.79,26.73,26.74,83600.0,26.2694,26.2988,26.2399,26.2498,83600.0
2013-08-15 15:40:00,26.74,26.76,26.7,26.74,51200.0,26.2498,26.2694,26.2105,26.2498,51200.0
2013-08-15 15:50:00,26.74,26.77,26.72,26.74,135200.0,26.2498,26.2792,26.2301,26.2498,135200.0
2013-08-16 09:30:00,26.63,26.72,26.6,26.68,86700.0,26.1418,26.2301,26.1123,26.1909,86700.0
2013-08-16 09:40:00,26.69,26.72,26.65,26.7,10200.0,26.2007,26.2301,26.1614,26.2105,10200.0
2013-08-16 09:50:00,26.71,26.83,26.71,26.8,21800.0,26.2203,26.3381,26.2203,26.3087,21800.0
2013-08-16 10:00:00,26.81,26.84,26.78,26.79,17600.0,26.3185,26.3479,26.289,26.2988,17600.0
2013-08-16 10:10:00,26.8,26.86,26.76,26.8,60800.0,26.3087,26.3676,26.2694,26.3087,60800.0
2013-08-16 10:20:00,26.79,26.87,26.77,26.85,10400.0,26.2988,26.3774,26.2792,26.3577,10400.0
2013-08-16 10:30:00,26.83,26.86,26.78,26.83,7200.0,26.3381,26.3676,26.289,26.3381,7200.0
2013-08-16 10:40:00,26.84,26.89,26.83,26.88,10600.0,26.3479,26.397,26.3381,26.3872,10600.0
2013-08-16 10:50:00,26.87,26.88,26.83,26.86,24600.0,26.3774,26.3872,26.3381,26.3676,24600.0
2013-08-16 11:00:00,26.84,26.87,26.79,26.79,25100.0,26.3479,26.3774,26.2988,26.2988,25100.0
2013-08-16 11:10:00,26.8,26.83,26.75,26.76,32500.0,26.3087,26.3381,26.2596,26.2694,32500.0
2013-08-16 11:20:00,26.75,26.75,26.67,26.69,21700.0,26.2596,26.2596,26.181,26.2007,21700.0
2013-08-16 11:30:00,26.68,26.7,26.65,26.69,23000.0,26.1909,26.2105,26.1614,26.2007,23000.0
2013-08-16 11:40:00,26.69,26.7,26.67,26.67,17500.0,26.2007,26.2105,26.181,26.181,17500.0
2013-08-16 11:50:00,26.68,26.68,26.61,26.63,23800.0,26.1909,26.1909,26.1221,26.1418,23800.0
2013-08-16 12:00:00,26.63,26.64,26.59,26.61,33200.0,26.1418,26.1516,26.1025,26.1221,33200.0
2013-08-16 12:10:00,26.6,26.62,26.59,26.61,12500.0,26.1123,26.132,26.1025,26.1221,12500.0
2013-08-16 12:20:00,26.61,26.64,26.61,26.63,14200.0,26.1221,26.1516,26.1221,26.1418,14200.0
2013-08-16 12:30:00,26.63,26.72,26.62,26.71,45500.0,26.1418,26.2301,26.132,26.2203,45500.0
2013-08-16 12:40:00,26.71,26.71,26.64,26.64,21300.0,26.2203,26.2203,26.1516,26.1516,21300.0
2013-08-16 12:50:00,26.64,26.64,26.59,26.6,15500.0,26.1516,26.1516,26.1025,26.1123,15500.0
2013-08-16 13:00:00,26.6,26.61,26.55,26.57,25300.0,26.1123,26.1221,26.0632,26.0829,25300.0
2013-08-16 13:10:00,26.56,26.57,26.48,26.49,33300.0,26.0731,26.0829,25.9945,26.0043,33300.0
2013-08-16 13:20:00,26.49,26.54,26.48,26.52,29100.0,26.0043,26.0534,25.9945,26.0338,29100.0
2013-08-16 13:30:00,26.52,26.54,26.5,26.52,10900.0,26.0338,26.0534,26.0142,26.0338,10900.0
2013-08-16 13:40:00,26.52,26.55,26.49,26.55,15700.0,26.0338,26.0632,26.0043,26.0632,15700.0
2013-08-16 13:50:00,26.55,26.56,26.53,26.55,12100.0,26.0632,26.0731,26.0436,26.0632,12100.0
2013-08-16 14:00:00,26.55,26.56,26.49,26.5,20900.0,26.0632,26.0731,26.0043,26.0142,20900.0
2013-08-16 14:10:00,26.5,26.52,26.46,26.47,9300.0,26.0142,26.0338,25.9749,25.9847,9300.0
2013-08-16 14:20:00,26.47,26.5,26.46,26.47,30000.0,25.9847,26.0142,25.9749,25.9847,30000.0
2013-08-16 14:30:00,26.48,26.49,26.43,26.46,20800.0,25.9945,26.0043,25.9454,25.9749,20800.0
2013-08-16 14:40:00,26.47,26.53,26.47,26.51,21500.0,25.9847,26.0436,25.9847,26.024,21500.0
2013-08-16 14:50:00,26.51,26.55,26.51,26.54,16300.0,26.024,26.0632,26.024,26.0534,16300.0
2013-08-16 15:00:00,26.53,26.54,26.53,26.54,21400.0,26.0436,26.0534,26.0436,26.0534,21400.0
2013-08-16 15:10:00,26.54,26.54,26.5,26.5,24300.0,26.0534,26.0534,26.0142,26.0142,24300.0
2013-08-16 15:20:00,26.5,26.54,26.5,26.54,28700.0,26.0142,26.0534,26.0142,26.0534,28700.0
2013-08-16 15:30:00,26.54,26.6,26.53,26.6,60000.0,26.0534,26.1123,26.0436,26.1123,60000.0
2013-08-16 15:40:00,26.6,26.61,26.54,26.59,78700.0,26.1123,26.1221,26.0534,26.1025,78700.0
2013-08-16 15:50:00,26.58,26.59,26.54,26.55,116000.0,26.0927,26.1025,26.0534,26.0632,116000.0
2013-08-19 09:30:00,26.5,26.52,26.3,26.3,43700.0,26.0142,26.0338,25.8178,25.8178,43700.0
2013-08-19 09:40:00,26.3,26.39,26.27,26.32,92000.0,25.8178,25.9062,25.7884,25.8375,92000.0
2013-08-19 09:50:00,26.34,26.51,26.24,26.48,122700.0,25.8571,26.024,25.7589,25.9945,122700.0
2013-08-19 10:00:00,26.46,26.54,26.42,26.43,33600.0,25.9749,26.0534,25.9356,25.9454,33600.0
2013-08-19 10:10:00,26.42,26.47,26.41,26.45,16700.0,25.9356,25.9847,25.9258,25.9651,16700.0
2013-08-19 10:20:00,26.43,26.45,26.32,26.34,16200.0,25.9454,25.9651,25.8375,25.8571,16200.0
2013-08-19 10:30:00,26.35,26.38,26.34,26.34,15300.0,25.8669,25.8964,25.8571,25.8571,15300.0
2013-08-19 10:40:00,26.35,26.35,26.28,26.29,30500.0,25.8669,25.8669,25.7982,25.808,30500.0
2013-08-19 10:50:00,26.29,26.31,26.24,26.27,23900.0,25.808,25.8276,25.7589,25.7884,23900.0
2013-08-19 11:00:00,26.27,26.29,26.25,26.29,20200.0,25.7884,25.808,25.7687,25.808,20200.0
2013-08-19 11:10:00,26.29,26.32,26.25,26.25,58800.0,25.808,25.8375,25.7687,25.7687,58800.0
2013-08-19 11:20:00,26.25,26.26,26.23,26.23,24000.0,25.7687,25.7786,25.7491,25.7491,24000.0
2013-08-19 11:30:00,26.23,26.24,26.19,26.22,26400.0,25.7491,25.7589,25.7098,25.7393,26400.0
2013-08-19 11:40:00,26.21,26.23,26.17,26.18,22700.0,25.7295,25.7491,25.6902,25.7,22700.0
2013-08-19 11:50:00,26.18,26.19,26.11,26.12,47800.0,25.7,25.7098,25.6313,25.6411,47800.0
2013-08-19 12:00:00,26.12,26.17,26.11,26.15,14500.0,25.6411,25.6902,25.6313,25.6706,14500.0
2013-08-19 12:10:00,26.15,26.2,26.14,26.19,11400.0,25.6706,25.7197,25.6608,25.7098,11400.0
2013-08-19 12:20:00,26.19,26.23,26.19,26.22,38700.0,25.7098,25.7491,25.7098,25.7393,38700.0
2013-08-19 12:30:00,26.21,26.23,26.15,26.15,50700.0,25.7295,25.7491,25.6706,25.6706,50700.0
2013-08-19 12:40:00,26.16,26.2,26.14,26.16,29500.0,25.6804,25.7197,25.6608,25.6804,29500.0
2013-08-19 12:50:00,26.16,26.17,26.14,26.14,18000.0,25.6804,25.6902,25.6608,25.6608,18000.0
2013-08-19 13:00:00,26.14,26.16,26.13,26.14,21100.0,25.6608,25.6804,25.6509,25.6608,21100.0
2013-08-19 13:10:00,26.13,26.15,26.11,26.14,19400.0,25.6509,25.6706,25.6313,25.6608,19400.0
2013-08-19 13:20:00,26.14,26.15,26.1,26.14,28100.0,25.6608,25.6706,25.6215,25.6608,28100.0
2013-08-19 13:30:00,26.14,26.17,26.13,26.14,26300.0,25.6608,25.6902,25.6509,25.6608,26300.0
2013-08-19 13:40:00,26.13,26.13,26.1,26.13,38800.0,25.6509,25.6509,25.6215,25.6509,38800.0
2013-08-19 13:50:00,26.12,26.18,26.11,26.18,22300.0,25.6411,25.7,25.6313,25.7,22300.0
2013-08-19 14:00:00,26.18,26.18,26.12,26.15,25800.0,25.7,25.7,25.6411,25.6706,25800.0
2013-08-19 14:10:00,26.15,26.17,26.14,26.17,46600.0,25.6706,25.6902,25.6608,25.6902,46600.0
2013-08-19 14:20:00,26.17,26.17,26.07,26.09,74300.0,25.6902,25.6902,25.592,25.6117,74300.0
2013-08-19 14:30:00,26.1,26.1,26.03,26.08,27900.0,25.6215,25.6215,25.5528,25.6019,27900.0
2013-08-19 14:40:00,26.08,26.08,26.05,26.06,32900.0,25.6019,25.6019,25.5724,25.5822,32900.0
2013-08-19 14:50:00,26.06,26.07,25.99,26.0,80300.0,25.5822,25.592,25.5135,25.5233,80300.0
2013-08-19 15:00:00,26.0,26.01,25.97,25.97,66700.0,25.5233,25.5331,25.4939,25.4939,66700.0
2013-08-19 15:10:00,25.97,26.02,25.97,26.02,89300.0,25.4939,25.543,25.4939,25.543,89300.0
2013-08-19 15:20:00,26.02,26.09,26.02,26.09,86700.0,25.543,25.6117,25.543,25.6117,86700.0
2013-08-19 15:30:00,26.09,26.11,26.0,26.04,91700.0,25.6117,25.6313,25.5233,25.5626,91700.0
2013-08-19 15:40:00,26.04,26.07,26.01,26.05,143400.0,25.5626,25.592,25.5331,25.5724,143400.0
2013-08-19 15:50:00,26.05,26.06,26.0,26.01,245000.0,25.5724,25.5822,25.5233,25.5331,245000.0
2013-08-20 09:30:00,26.02,26.12,25.99,26.01,50500.0,25.543,25.6411,25.5135,25.5331,50500.0
2013-08-20 09:40:00,26.0,26.06,25.93,25.98,38500.0,25.5233,25.5822,25.4546,25.5037,38500.0
2013-08-20 09:50:00,25.98,26.14,25.97,26.14,58300.0,25.5037,25.6608,25.4939,25.6608,58300.0
2013-08-20 10:00:00,26.14,26.21,26.13,26.19,41600.0,25.6608,25.7295,25.6509,25.7098,41600.0
2013-08-20 10:10:00,26.19,26.22,26.14,26.19,15000.0,25.7098,25.7393,25.6608,25.7098,15000.0
2013-08-20 10:20:00,26.2,26.27,26.2,26.25,23100.0,25.7197,25.7884,25.7197,25.7687,23100.0
2013-08-20 10:30:00,26.25,26.36,26.23,26.36,20100.0,25.7687,25.8767,25.7491,25.8767,20100.0
2013-08-20 10:40:00,26.36,26.36,26.26,26.27,17700.0,25.8767,25.8767,25.7786,25.7884,17700.0
2013-08-20 10:50:00,26.28,26.29,26.2,26.23,20000.0,25.7982,25.808,25.7197,25.7491,20000.0
2013-08-20 11:00:00,26.24,26.3,26.21,26.3,20200.0,25.7589,25.8178,25.7295,25.8178,20200.0
2013-08-20 11:10:00,26.3,26.3,26.25,26.28,20500.0,25.8178,25.8178,25.7687,25.7982,20500.0
2013-08-20 11:20:00,26.29,26.32,26.28,26.31,16200.0,25.808,25.8375,25.7982,25.8276,16200.0
2013-08-20 11:30:00,26.3,26.35,26.3,26.31,18100.0,25.8178,25.8669,25.8178,25.8276,18100.0
2013-08-20 11:40:00,26.32,26.37,26.29,26.36,23800.0,25.8375,25.8865,25.808,25.8767,23800.0
2013-08-20 11:50:00,26.36,26.36,26.33,26.35,11300.0,25.8767,25.8767,25.8473,25.8669,11300.0
2013-08-20 12:00:00,26.35,26.41,26.34,26.38,46000.0,25.8669,25.9258,25.8571,25.8964,46000.0
2013-08-20 12:10:00,26.37,26.49,26.36,26.46,54900.0,25.8865,26.0043,25.8767,25.9749,54900.0
2013-08-20 12:20:00,26.47,26.48,26.39,26.4,11100.0,25.9847,25.9945,25.9062,25.916,11100.0
2013-08-20 12:30:00,26.39,26.41,26.37,26.37,12100.0,25.9062,25.9258,25.8865,25.8865,12100.0
2013-08-20 12:40:00,26.37,26.38,26.35,26.36,12500.0,25.8865,25.8964,25.8669,25.8767,12500.0
2013-08-20 12:50:00,26.37,26.37,26.33,26.36,12800.0,25.8865,25.8865,25.8473,25.8767,12800.0
2013-08-20 13:00:00,26.36,26.4,26.34,26.36,27100.0,25.8767,25.916,25.8571,25.8767,27100.0
2013-08-20 13:10:00,26.36,26.37,26.32,26.33,18600.0,25.8767,25.8865,25.8375,25.8473,18600.0
2013-08-20 13:20:00,26.32,26.35,26.3,26.31,18000.0,25.8375,25.8669,25.8178,25.8276,18000.0
2013-08-20 13:30:00,26.31,26.35,26.29,26.3,24200.0,25.8276,25.8669,25.808,25.8178,24200.0
2013-08-20 13:40:00,26.3,26.35,26.28,26.31,26800.0,25.8178,25.8669,25.7982,25.8276,26800.0
2013-08-20 13:50:00,26.3,26.32,26.27,26.28,24900.0,25.8178,25.8375,25.7884,25.7982,24900.0
2013-08-20 14:00:00,26.28,26.33,26.27,26.31,20900.0,25.7982,25.8473,25.7884,25.8276,20900.0
2013-08-20 14:10:00,26.3,26.3,26.25,26.28,45700.0,25.8178,25.8178,25.7687,25.7982,45700.0
2013-08-20 14:20:00,26.27,26.29,26.25,26.27,30100.0,25.7884,25.808,25.7687,25.7884,30100.0
2013-08-20 14:30:00,26.28,26.31,26.25,26.31,51000.0,25.7982,25.8276,25.7687,25.8276,51000.0
2013-08-20 14:40:00,26.31,26.33,26.29,26.3,27500.0,25.8276,25.8473,25.808,25.8178,27500.0
2013-08-20 14:50:00,26.31,26.31,26.26,26.27,26700.0,25.8276,25.8276,25.7786,25.7884,26700.0
2013-08-20 15:00:00,26.27,26.3,26.26,26.3,24800.0,25.7884,25.8178,25.7786,25.8178,24800.0
2013-08-20 15:10:00,26.3,26.31,26.27,26.3,25300.0,25.8178,25.8276,25.7884,25.8178,25300.0
2013-08-20 15:20:00,26.31,26.31,26.27,26.3,34700.0,25.8276,25.8276,25.7884,25.8178,34700.0
2013-08-20 15:30:00,26.31,26.33,26.26,26.27,43600.0,25.8276,25.8473,25.7786,25.7884,43600.0
2013-08-20 15:40:00,26.27,26.27,26.21,26.24,70200.0,25.7884,25.7884,25.7295,25.7589,70200.0
2013-08-20 15:50:00,26.24,26.25,26.21,26.23,111500.0,25.7589,25.7687,25.7295,25.7491,111500.0
2013-08-21 09:30:00,26.14,26.17,26.04,26.14,45100.0,25.6608,25.6902,25.5626,25.6608,45100.0
2013-08-21 09:40:00,26.14,26.27,26.08,26.26,26200.0,25.6608,25.7884,25.6019,25.7786,26200.0
2013-08-21 09:50:00,26.26,26.31,26.19,26.19,37500.0,25.7786,25.8276,25.7098,25.7098,37500.0
2013-08-21 10:00:00,26.2,26.38,26.2,26.34,40000.0,25.7197,25.8964,25.7197,25.8571,40000.0
2013-08-21 10:10:00,26.33,26.35,26.24,26.34,29300.0,25.8473,25.8669,25.7589,25.8571,29300.0
2013-08-21 10:20:00,26.34,26.38,26.34,26.36,53200.0,25.8571,25.8964,25.8571,25.8767,53200.0
2013-08-21 10:30:00,26.36,26.39,26.3,26.3,56500.0,25.8767,25.9062,25.8178,25.8178,56500.0
2013-08-21 10:40:00,26.3,26.35,26.29,26.3,20900.0,25.8178,25.8669,25.808,25.8178,20900.0
2013-08-21 10:50:00,26.3,26.3,26.28,26.3,14300.0,25.8178,25.8178,25.7982,25.8178,14300.0
2013-08-21 11:00:00,26.3,26.3,26.26,26.26,57900.0,25.8178,25.8178,25.7786,25.7786,57900.0
2013-08-21 11:10:00,26.27,26.29,26.25,26.25,23200.0,25.7884,25.808,25.7687,25.7687,23200.0
2013-08-21 11:20:00,26.25,26.25,26.21,26.24,22500.0,25.7687,25.7687,25.7295,25.7589,22500.0
2013-08-21 11:30:00,26.24,26.28,26.23,26.24,26900.0,25.7589,25.7982,25.7491,25.7589,26900.0
2013-08-21 11:40:00,26.24,26.3,26.24,26.24,13800.0,25.7589,25.8178,25.7589,25.7589,13800.0
2013-08-21 11:50:00,26.24,26.28,26.24,26.28,11400.0,25.7589,25.7982,25.7589,25.7982,11400.0
2013-08-21 12:00:00,26.28,26.28,26.23,26.25,14800.0,25.7982,25.7982,25.7491,25.7687,14800.0
2013-08-21 12:10:00,26.24,26.3,26.24,26.3,19300.0,25.7589,25.8178,25.7589,25.8178,19300.0
2013-08-21 12:20:00,26.3,26.3,26.28,26.29,17800.0,25.8178,25.8178,25.7982,25.808,17800.0
2013-08-21 12:30:00,26.29,26.29,26.24,26.24,10700.0,25.808,25.808,25.7589,25.7589,10700.0
2013-08-21 12:40:00,26.25,26.26,26.24,26.25,19000.0,25.7687,25.7786,25.7589,25.7687,19000.0
2013-08-21 12:50:00,26.24,26.29,26.24,26.28,15400.0,25.7589,25.808,25.7589,25.7982,15400.0
2013-08-21 13:00:00,26.27,26.27,26.24,26.25,13600.0,25.7884,25.7884,25.7589,25.7687,13600.0
2013-08-21 13:10:00,26.25,26.3,26.25,26.3,32200.0,25.7687,25.8178,25.7687,25.8178,32200.0
2013-08-21 13:20:00,26.3,26.3,26.26,26.26,26400.0,25.8178,25.8178,25.7786,25.7786,26400.0
2013-08-21 13:30:00,26.27,26.28,26.26,26.28,14000.0,25.7884,25.7982,25.7786,25.7982,14000.0
2013-08-21 13:40:00,26.28,26.33,26.27,26.3,26200.0,25.7982,25.8473,25.7884,25.8178,26200.0
2013-08-21 13:50:00,26.3,26.33,26.3,26.32,35000.0,25.8178,25.8473,25.8178,25.8375,35000.0
2013-08-21 14:00:00,26.31,26.32,26.2,26.28,106100.0,25.8276,25.8375,25.7197,25.7982,106100.0
2013-08-21 14:10:00,26.28,26.38,26.28,26.3,48400.0,25.7982,25.8964,25.7982,25.8178,48400.0
2013-08-21 14:20:00,26.3,26.35,26.25,26.33,41100.0,25.8178,25.8669,25.7687,25.8473,41100.0
2013-08-21 14:30:00,26.34,26.51,26.34,26.51,67300.0,25.8571,26.024,25.8571,26.024,67300.0
2013-08-21 14:40:00,26.51,26.65,26.5,26.62,95300.0,26.024,26.1614,26.0142,26.132,95300.0
2013-08-21 14:50:00,26.62,26.63,26.56,26.57,48900.0,26.132,26.1418,26.0731,26.0829,48900.0
2013-08-21 15:00:00,26.56,26.56,26.46,26.48,53800.0,26.0731,26.0731,25.9749,25.9945,53800.0
2013-08-21 15:10:00,26.48,26.52,26.44,26.44,114300.0,25.9945,26.0338,25.9553,25.9553,114300.0
2013-08-21 15:20:00,26.44,26.45,26.36,26.38,47800.0,25.9553,25.9651,25.8767,25.8964,47800.0
2013-08-21 15:30:00,26.39,26.45,26.37,26.39,73200.0,25.9062,25.9651,25.8865,25.9062,73200.0
2013-08-21 15:40:00,26.4,26.41,26.34,26.36,102900.0,25.916,25.9258,25.8571,25.8767,102900.0
2013-08-21 15:50:00,26.35,26.37,26.28,26.29,119500.0,25.8669,25.8865,25.7982,25.808,119500.0
2013-08-22 09:30:00,26.41,26.8,26.41,26.75,70700.0,25.9258,26.3087,25.9258,26.2596,70700.0
2013-08-22 09:40:00,26.77,26.82,26.73,26.74,40100.0,26.2792,26.3283,26.2399,26.2498,40100.0
2013-08-22 09:50:00,26.73,26.82,26.72,26.76,22000.0,26.2399,26.3283,26.2301,26.2694,22000.0
2013-08-22 10:00:00,26.76,26.85,26.76,26.81,34700.0,26.2694,26.3577,26.2694,26.3185,34700.0
2013-08-22 10:10:00,26.83,26.94,26.82,26.94,27500.0,26.3381,26.4461,26.3283,26.4461,27500.0
2013-08-22 10:20:00,26.94,26.95,26.85,26.9,40400.0,26.4461,26.4559,26.3577,26.4068,40400.0
2013-08-22 10:30:00,26.9,26.9,26.86,26.88,23600.0,26.4068,26.4068,26.3676,26.3872,23600.0
2013-08-22 10:40:00,26.88,26.96,26.83,26.84,24900.0,26.3872,26.4657,26.3381,26.3479,24900.0
2013-08-22 10:50:00,26.81,26.83,26.78,26.78,27000.0,26.3185,26.3381,26.289,26.289,27000.0
2013-08-22 11:00:00,26.78,26.79,26.75,26.76,23500.0,26.289,26.2988,26.2596,26.2694,23500.0
2013-08-22 11:10:00,26.76,26.77,26.67,26.68,20700.0,26.2694,26.2792,26.181,26.1909,20700.0
2013-08-22 11:20:00,26.68,26.7,26.62,26.62,26300.0,26.1909,26.2105,26.132,26.132,26300.0
2013-08-22 11:30:00,26.63,26.81,26.63,26.77,54800.0,26.1418,26.3185,26.1418,26.2792,54800.0
2013-08-22 11:40:00,26.77,26.85,26.75,26.85,38600.0,26.2792,26.3577,26.2596,26.3577,38600.0
2013-08-22 11:50:00,26.85,26.87,26.83,26.86,42900.0,26.3577,26.3774,26.3381,26.3676,42900.0
2013-08-22 12:00:00,26.86,26.87,26.81,26.82,38300.0,26.3676,26.3774,26.3185,26.3283,38300.0
2013-08-22 12:10:00,26.82,26.85,26.77,26.78,44400.0,26.3283,26.3577,26.2792,26.289,44400.0
2013-08-22 12:20:00,26.77,26.83,26.77,26.8,21600.0,26.2792,26.3381,26.2792,26.3087,21600.0
2013-08-22 12:30:00,26.8,26.86,26.8,26.85,30000.0,26.3087,26.3676,26.3087,26.3577,30000.0
2013-08-22 12:40:00,26.85,26.85,26.82,26.82,19600.0,26.3577,26.3577,26.3283,26.3283,19600.0
2013-08-22 12:50:00,26.82,26.83,26.74,26.76,17200.0,26.3283,26.3381,26.2498,26.2694,17200.0
2013-08-22 13:00:00,26.76,26.9,26.76,26.9,14400.0,26.2694,26.4068,26.2694,26.4068,14400.0
2013-08-22 13:10:00,26.9,26.92,26.88,26.92,20000.0,26.4068,26.4265,26.3872,26.4265,20000.0
2013-08-22 13:20:00,26.91,26.94,26.91,26.93,10600.0,26.4166,26.4461,26.4166,26.4363,10600.0
2013-08-22 13:30:00,26.93,26.94,26.92,26.94,13300.0,26.4363,26.4461,26.4265,26.4461,13300.0
2013-08-22 13:40:00,26.94,26.97,26.93,26.97,11800.0,26.4461,26.4755,26.4363,26.4755,11800.0
2013-08-22 13:50:00,26.97,26.99,26.95,26.97,22000.0,26.4755,26.4952,26.4559,26.4755,22000.0
2013-08-22 14:00:00,26.97,27.0,26.93,26.93,20800.0,26.4755,26.505,26.4363,26.4363,20800.0
2013-08-22 14:10:00,26.93,26.95,26.86,26.95,25500.0,26.4363,26.4559,26.3676,26.4559,25500.0
2013-08-22 14:20:00,26.95,26.99,26.95,26.98,15300.0,26.4559,26.4952,26.4559,26.4854,15300.0
2013-08-22 14:30:00,26.97,27.0,26.95,26.96,20500.0,26.4755,26.505,26.4559,26.4657,20500.0
2013-08-22 14:40:00,26.97,26.98,26.91,26.94,16000.0,26.4755,26.4854,26.4166,26.4461,16000.0
2013-08-22 14:50:00,26.93,26.94,26.88,26.88,15700.0,26.4363,26.4461,26.3872,26.3872,15700.0
2013-08-22 15:00:00,26.89,26.95,26.86,26.95,27500.0,26.397,26.4559,26.3676,26.4559,27500.0
2013-08-22 15:10:00,26.95,26.95,26.9,26.91,15300.0,26.4559,26.4559,26.4068,26.4166,15300.0
2013-08-22 15:20:00,26.91,26.97,26.84,26.89,57100.0,26.4166,26.4755,26.3479,26.397,57100.0
2013-08-22 15:30:00,26.9,26.93,26.88,26.93,49600.0,26.4068,26.4363,26.3872,26.4363,49600.0
2013-08-22 15:40:00,26.93,26.93,26.89,26.9,54600.0,26.4363,26.4363,26.397,26.4068,54600.0
2013-08-22 15:50:00,26.89,26.9,26.86,26.88,105800.0,26.397,26.4068,26.3676,26.3872,105800.0
2013-08-23 09:30:00,26.92,27.0,26.8,26.83,36500.0,26.4265,26.505,26.3087,26.3381,36500.0
2013-08-23 09:40:00,26.82,26.82,26.71,26.73,40600.0,26.3283,26.3283,26.2203,26.2399,40600.0
2013-08-23 09:50:00,26.73,26.74,26.64,26.68,43700.0,26.2399,26.2498,26.1516,26.1909,43700.0
2013-08-23 10:00:00,26.65,26.65,26.43,26.45,74100.0,26.1614,26.1614,25.9454,25.9651,74100.0
2013-08-23 10:10:00,26.45,26.5,26.44,26.49,68800.0,25.9651,26.0142,25.9553,26.0043,68800.0
2013-08-23 10:20:00,26.49,26.52,26.43,26.51,50500.0,26.0043,26.0338,25.9454,26.024,50500.0
2013-08-23 10:30:00,26.51,26.67,26.5,26.62,56900.0,26.024,26.181,26.0142,26.132,56900.0
2013-08-23 10:40:00,26.63,26.66,26.6,26.64,22700.0,26.1418,26.1712,26.1123,26.1516,22700.0
2013-08-23 10:50:00,26.64,26.76,26.64,26.74,18100.0,26.1516,26.2694,26.1516,26.2498,18100.0
2013-08-23 11:00:00,26.74,26.76,26.71,26.74,17500.0,26.2498,26.2694,26.2203,26.2498,17500.0
2013-08-23 11:10:00,26.73,26.76,26.71,26.74,24200.0,26.2399,26.2694,26.2203,26.2498,24200.0
2013-08-23 11:20:00,26.75,26.77,26.73,26.76,15100.0,26.2596,26.2792,26.2399,26.2694,15100.0
2013-08-23 11:30:00,26.76,26.78,26.74,26.77,9000.0,26.2694,26.289,26.2498,26.2792,9000.0
2013-08-23 11:40:00,26.77,26.82,26.76,26.82,14700.0,26.2792,26.3283,26.2694,26.3283,14700.0
2013-08-23 11:50:00,26.82,26.84,26.81,26.83,25600.0,26.3283,26.3479,26.3185,26.3381,25600.0
2013-08-23 12:00:00,26.83,26.83,26.81,26.82,10500.0,26.3381,26.3381,26.3185,26.3283,10500.0
2013-08-23 12:10:00,26.82,26.83,26.8,26.82,19300.0,26.3283,26.3381,26.3087,26.3283,19300.0
2013-08-23 12:20:00,26.81,26.82,26.8,26.82,12800.0,26.3185,26.3283,26.3087,26.3283,12800.0
2013-08-23 12:30:00,26.81,26.86,26.8,26.86,16600.0,26.3185,26.3676,26.3087,26.3676,16600.0
2013-08-23 12:40:00,26.85,26.89,26.85,26.87,44500.0,26.3577,26.397,26.3577,26.3774,44500.0
2013-08-23 12:50:00,26.89,26.92,26.88,26.9,53500.0,26.397,26.4265,26.3872,26.4068,53500.0
2013-08-23 13:00:00,26.9,26.93,26.89,26.92,39400.0,26.4068,26.4363,26.397,26.4265,39400.0
2013-08-23 13:10:00,26.93,26.94,26.9,26.9,36000.0,26.4363,26.4461,26.4068,26.4068,36000.0
2013-08-23 13:20:00,26.9,26.92,26.9,26.91,24700.0,26.4068,26.4265,26.4068,26.4166,24700.0
2013-08-23 13:30:00,26.91,26.92,26.89,26.92,58700.0,26.4166,26.4265,26.397,26.4265,58700.0
2013-08-23 13:40:00,26.92,26.92,26.89,26.91,37500.0,26.4265,26.4265,26.397,26.4166,37500.0
2013-08-23 13:50:00,26.9,26.94,26.9,26.92,34900.0,26.4068,26.4461,26.4068,26.4265,34900.0
2013-08-23 14:00:00,26.91,26.92,26.9,26.91,27400.0,26.4166,26.4265,26.4068,26.4166,27400.0
2013-08-23 14:10:00,26.91,26.91,26.86,26.91,157000.0,26.4166,26.4166,26.3676,26.4166,157000.0
2013-08-23 14:20:00,26.9,26.95,26.9,26.93,30300.0,26.4068,26.4559,26.4068,26.4363,30300.0
2013-08-23 14:30:00,26.94,27.0,26.93,26.99,24900.0,26.4461,26.505,26.4363,26.4952,24900.0
2013-08-23 14:40:00,26.99,26.99,26.93,26.96,36100.0,26.4952,26.4952,26.4363,26.4657,36100.0
2013-08-23 14:50:00,26.96,27.01,26.96,27.01,74700.0,26.4657,26.5148,26.4657,26.5148,74700.0
2013-08-23 15:00:00,27.01,27.01,26.99,27.0,89000.0,26.5148,26.5148,26.4952,26.505,89000.0
2013-08-23 15:10:00,27.0,27.01,26.98,26.98,35600.0,26.505,26.5148,26.4854,26.4854,35600.0
2013-08-23 15:20:00,26.99,27.02,26.98,27.01,107400.0,26.4952,26.5246,26.4854,26.5148,107400.0
2013-08-23 15:30:00,27.02,27.03,26.98,27.0,107100.0,26.5246,26.5344,26.4854,26.505,107100.0
2013-08-23 15:40:00,27.0,27.09,26.99,27.08,270100.0,26.505,26.5933,26.4952,26.5835,270100.0
2013-08-23 15:50:00,27.07,27.16,27.05,27.13,495600.0,26.5737,26.6621,26.5541,26.6326,495600.0
2013-08-26 09:30:00,27.14,27.17,26.97,26.98,21900.0,26.6424,26.6719,26.4755,26.4854,21900.0
2013-08-26 09:40:00,26.98,27.16,26.98,27.15,28500.0,26.4854,26.6621,26.4854,26.6522,28500.0
2013-08-26 09:50:00,27.15,27.23,27.09,27.09,27000.0,26.6522,26.7308,26.5933,26.5933,27000.0
2013-08-26 10:00:00,27.08,27.17,27.07,27.15,41000.0,26.5835,26.6719,26.5737,26.6522,41000.0
2013-08-26 10:10:00,27.15,27.15,27.07,27.09,21300.0,26.6522,26.6522,26.5737,26.5933,21300.0
2013-08-26 10:20:00,27.09,27.13,27.09,27.11,47100.0,26.5933,26.6326,26.5933,26.613,47100.0
2013-08-26 10:30:00,27.11,27.18,27.09,27.16,32400.0,26.613,26.6817,26.5933,26.6621,32400.0
2013-08-26 10:40:00,27.17,27.21,27.14,27.14,19300.0,26.6719,26.7111,26.6424,26.6424,19300.0
2013-08-26 10:50:00,27.14,27.2,27.13,27.15,58000.0,26.6424,26.7013,26.6326,26.6522,58000.0
2013-08-26 11:00:00,27.16,27.22,27.15,27.17,38900.0,26.6621,26.721,26.6522,26.6719,38900.0
2013-08-26 11:10:00,27.17,27.17,27.11,27.11,34000.0,26.6719,26.6719,26.613,26.613,34000.0
2013-08-26 11:20:00,27.12,27.12,27.07,27.08,19900.0,26.6228,26.6228,26.5737,26.5835,19900.0
2013-08-26 11:30:00,27.07,27.13,27.07,27.09,32700.0,26.5737,26.6326,26.5737,26.5933,32700.0
2013-08-26 11:40:00,27.09,27.09,27.02,27.03,32900.0,26.5933,26.5933,26.5246,26.5344,32900.0
2013-08-26 11:50:00,27.03,27.04,26.98,26.99,16400.0,26.5344,26.5443,26.4854,26.4952,16400.0
2013-08-26 12:00:00,26.98,27.02,26.97,26.98,26000.0,26.4854,26.5246,26.4755,26.4854,26000.0
2013-08-26 12:10:00,26.98,27.01,26.98,27.01,24300.0,26.4854,26.5148,26.4854,26.5148,24300.0
2013-08-26 12:20:00,27.01,27.03,26.99,27.03,37400.0,26.5148,26.5344,26.4952,26.5344,37400.0
2013-08-26 12:30:00,27.03,27.03,26.99,27.0,22100.0,26.5344,26.5344,26.4952,26.505,22100.0
2013-08-26 12:40:00,27.0,27.02,26.98,26.99,31800.0,26.505,26.5246,26.4854,26.4952,31800.0
2013-08-26 12:50:00,26.99,27.04,26.98,27.04,11400.0,26.4952,26.5443,26.4854,26.5443,11400.0
2013-08-26 13:00:00,27.04,27.05,27.02,27.03,26600.0,26.5443,26.5541,26.5246,26.5344,26600.0
2013-08-26 13:10:00,27.03,27.03,27.0,27.0,19200.0,26.5344,26.5344,26.505,26.505,19200.0
2013-08-26 13:20:00,27.01,27.01,26.98,26.99,42200.0,26.5148,26.5148,26.4854,26.4952,42200.0
2013-08-26 13:30:00,26.98,26.99,26.98,26.98,18900.0,26.4854,26.4952,26.4854,26.4854,18900.0
2013-08-26 13:40:00,26.98,27.0,26.96,26.99,21900.0,26.4854,26.505,26.4657,26.4952,21900.0
2013-08-26 13:50:00,26.98,27.01,26.98,27.0,13700.0,26.4854,26.5148,26.4854,26.505,13700.0
2013-08-26 14:00:00,26.99,27.0,26.98,26.99,15000.0,26.4952,26.505,26.4854,26.4952,15000.0
2013-08-26 14:10:00,27.0,27.03,26.99,27.02,14800.0,26.505,26.5344,26.4952,26.5246,14800.0
2013-08-26 14:20:00,27.02,27.07,27.02,27.07,15000.0,26.5246,26.5737,26.5246,26.5737,15000.0
2013-08-26 14:30:00,27.07,27.07,27.05,27.05,12800.0,26.5737,26.5737,26.5541,26.5541,12800.0
2013-08-26 14:40:00,27.05,27.06,27.04,27.05,20300.0,26.5541,26.5639,26.5443,26.5541,20300.0
2013-08-26 14:50:00,27.06,27.07,27.04,27.06,25000.0,26.5639,26.5737,26.5443,26.5639,25000.0
2013-08-26 15:00:00,27.06,27.07,27.05,27.05,14300.0,26.5639,26.5737,26.5541,26.5541,14300.0
2013-08-26 15:10:00,27.05,27.06,26.98,27.0,83100.0,26.5541,26.5639,26.4854,26.505,83100.0
2013-08-26 15:20:00,27.0,27.0,26.89,26.94,83800.0,26.505,26.505,26.397,26.4461,83800.0
2013-08-26 15:30:00,26.95,27.01,26.94,27.0,74500.0,26.4559,26.5148,26.4461,26.505,74500.0
2013-08-26 15:40:00,27.0,27.01,26.95,26.95,96700.0,26.505,26.5148,26.4559,26.4559,96700.0
2013-08-26 15:50:00,26.95,26.98,26.91,26.94,121100.0,26.4559,26.4854,26.4166,26.4461,121100.0
2013-08-27 09:30:00,26.61,26.68,26.35,26.54,42900.0,26.1221,26.1909,25.8669,26.0534,42900.0
2013-08-27 09:40:00,26.54,26.6,26.47,26.49,13700.0,26.0534,26.1123,25.9847,26.0043,13700.0
2013-08-27 09:50:00,26.5,26.57,26.5,26.51,13000.0,26.0142,26.0829,26.0142,26.024,13000.0
2013-08-27 10:00:00,26.52,26.55,26.42,26.45,29600.0,26.0338,26.0632,25.9356,25.9651,29600.0
2013-08-27 10:10:00,26.46,26.5,26.44,26.47,10800.0,25.9749,26.0142,25.9553,25.9847,10800.0
2013-08-27 10:20:00,26.47,26.49,26.44,26.45,21700.0,25.9847,26.0043,25.9553,25.9651,21700.0
2013-08-27 10:30:00,26.45,26.47,26.41,26.44,10300.0,25.9651,25.9847,25.9258,25.9553,10300.0
2013-08-27 10:40:00,26.46,26.47,26.38,26.38,6600.0,25.9749,25.9847,25.8964,25.8964,6600.0
2013-08-27 10:50:00,26.39,26.44,26.34,26.44,33700.0,25.9062,25.9553,25.8571,25.9553,33700.0
2013-08-27 11:00:00,26.42,26.43,26.34,26.36,33800.0,25.9356,25.9454,25.8571,25.8767,33800.0
2013-08-27 11:10:00,26.36,26.43,26.36,26.43,11600.0,25.8767,25.9454,25.8767,25.9454,11600.0
2013-08-27 11:20:00,26.43,26.45,26.39,26.44,17200.0,25.9454,25.9651,25.9062,25.9553,17200.0
2013-08-27 11:30:00,26.44,26.46,26.42,26.46,20300.0,25.9553,25.9749,25.9356,25.9749,20300.0
2013-08-27 11:40:00,26.47,26.49,26.41,26.42,18900.0,25.9847,26.0043,25.9258,25.9356,18900.0
2013-08-27 11:50:00,26.42,26.47,26.39,26.46,13600.0,25.9356,25.9847,25.9062,25.9749,13600.0
2013-08-27 12:00:00,26.46,26.46,26.42,26.46,20100.0,25.9749,25.9749,25.9356,25.9749,20100.0
2013-08-27 12:10:00,26.46,26.48,26.41,26.45,19100.0,25.9749,25.9945,25.9258,25.9651,19100.0
2013-08-27 12:20:00,26.44,26.49,26.44,26.49,9500.0,25.9553,26.0043,25.9553,26.0043,9500.0
2013-08-27 12:30:00,26.48,26.5,26.44,26.5,31600.0,25.9945,26.0142,25.9553,26.0142,31600.0
2013-08-27 12:40:00,26.5,26.53,26.49,26.51,40800.0,26.0142,26.0436,26.0043,26.024,40800.0
2013-08-27 12:50:00,26.52,26.52,26.48,26.5,12800.0,26.0338,26.0338,25.9945,26.0142,12800.0
2013-08-27 13:00:00,26.5,26.51,26.48,26.51,18300.0,26.0142,26.024,25.9945,26.024,18300.0
2013-08-27 13:10:00,26.51,26.51,26.49,26.51,15200.0,26.024,26.024,26.0043,26.024,15200.0
2013-08-27 13:20:00,26.49,26.53,26.46,26.47,22000.0,26.0043,26.0436,25.9749,25.9847,22000.0
2013-08-27 13:30:00,26.48,26.52,26.47,26.49,17500.0,25.9945,26.0338,25.9847,26.0043,17500.0
2013-08-27 13:40:00,26.49,26.55,26.49,26.53,16000.0,26.0043,26.0632,26.0043,26.0436,16000.0
2013-08-27 13:50:00,26.54,26.55,26.51,26.51,16300.0,26.0534,26.0632,26.024,26.024,16300.0
2013-08-27 14:00:00,26.5,26.51,26.48,26.5,29400.0,26.0142,26.024,25.9945,26.0142,29400.0
2013-08-27 14:10:00,26.5,26.53,26.49,26.52,43300.0,26.0142,26.0436,26.0043,26.0338,43300.0
2013-08-27 14:20:00,26.51,26.52,26.46,26.52,32800.0,26.024,26.0338,25.9749,26.0338,32800.0
2013-08-27 14:30:00,26.52,26.54,26.46,26.47,48200.0,26.0338,26.0534,25.9749,25.9847,48200.0
2013-08-27 14:40:00,26.48,26.59,26.48,26.58,52100.0,25.9945,26.1025,25.9945,26.0927,52100.0
2013-08-27 14:50:00,26.57,26.6,26.56,26.56,37000.0,26.0829,26.1123,26.0731,26.0731,37000.0
2013-08-27 15:00:00,26.56,26.6,26.55,26.58,31100.0,26.0731,26.1123,26.0632,26.0927,31100.0
2013-08-27 15:10:00,26.58,26.59,26.48,26.51,37200.0,26.0927,26.1025,25.9945,26.024,37200.0
2013-08-27 15:20:00,26.51,26.55,26.49,26.52,48200.0,26.024,26.0632,26.0043,26.0338,48200.0
2013-08-27 15:30:00,26.53,26.53,26.46,26.46,80300.0,26.0436,26.0436,25.9749,25.9749,80300.0
2013-08-27 15:40:00,26.46,26.53,26.45,26.5,137900.0,25.9749,26.0436,25.9651,26.0142,137900.0
2013-08-27 15:50:00,26.5,26.51,26.46,26.46,152500.0,26.0142,26.024,25.9749,25.9749,152500.0
2013-08-28 09:30:00,26.4,26.42,26.26,26.35,93700.0,25.916,25.9356,25.7786,25.8669,93700.0
2013-08-28 09:40:00,26.36,26.45,26.24,26.28,53400.0,25.8767,25.9651,25.7589,25.7982,53400.0
2013-08-28 09:50:00,26.28,26.28,26.14,26.15,25300.0,25.7982,25.7982,25.6608,25.6706,25300.0
2013-08-28 10:00:00,26.14,26.24,26.14,26.21,23200.0,25.6608,25.7589,25.6608,25.7295,23200.0
2013-08-28 10:10:00,26.21,26.23,26.18,26.23,19500.0,25.7295,25.7491,25.7,25.7491,19500.0
2013-08-28 10:20:00,26.23,26.24,26.21,26.22,13900.0,25.7491,25.7589,25.7295,25.7393,13900.0
2013-08-28 10:30:00,26.22,26.27,26.21,26.23,24800.0,25.7393,25.7884,25.7295,25.7491,24800.0
2013-08-28 10:40:00,26.23,26.23,26.13,26.14,22800.0,25.7491,25.7491,25.6509,25.6608,22800.0
2013-08-28 10:50:00,26.15,26.15,26.13,26.14,31100.0,25.6706,25.6706,25.6509,25.6608,31100.0
2013-08-28 11:00:00,26.14,26.17,26.14,26.16,15400.0,25.6608,25.6902,25.6608,25.6804,15400.0
2013-08-28 11:10:00,26.16,26.17,26.13,26.13,26100.0,25.6804,25.6902,25.6509,25.6509,26100.0
2013-08-28 11:20:00,26.14,26.24,26.14,26.2,35000.0,25.6608,25.7589,25.6608,25.7197,35000.0
2013-08-28 11:30:00,26.2,26.23,26.18,26.21,26500.0,25.7197,25.7491,25.7,25.7295,26500.0
2013-08-28 11:40:00,26.21,26.25,26.18,26.18,25200.0,25.7295,25.7687,25.7,25.7,25200.0
2013-08-28 11:50:00,26.19,26.25,26.18,26.25,15400.0,25.7098,25.7687,25.7,25.7687,15400.0
2013-08-28 12:00:00,26.25,26.27,26.23,26.24,7300.0,25.7687,25.7884,25.7491,25.7589,7300.0
2013-08-28 12:10:00,26.25,26.26,26.23,26.24,8400.0,25.7687,25.7786,25.7491,25.7589,8400.0
2013-08-28 12:20:00,26.24,26.28,26.23,26.27,9500.0,25.7589,25.7982,25.7491,25.7884,9500.0
2013-08-28 12:30:00,26.27,26.29,26.27,26.29,8800.0,25.7884,25.808,25.7884,25.808,8800.0
2013-08-28 12:40:00,26.29,26.32,26.27,26.31,10800.0,25.808,25.8375,25.7884,25.8276,10800.0
2013-08-28 12:50:00,26.31,26.33,26.3,26.33,9300.0,25.8276,25.8473,25.8178,25.8473,9300.0
2013-08-28 13:00:00,26.32,26.33,26.3,26.31,16200.0,25.8375,25.8473,25.8178,25.8276,16200.0
2013-08-28 13:10:00,26.31,26.32,26.29,26.3,14000.0,25.8276,25.8375,25.808,25.8178,14000.0
2013-08-28 13:20:00,26.3,26.35,26.3,26.35,14900.0,25.8178,25.8669,25.8178,25.8669,14900.0
2013-08-28 13:30:00,26.36,26.36,26.31,26.35,11600.0,25.8767,25.8767,25.8276,25.8669,11600.0
2013-08-28 13:40:00,26.35,26.35,26.33,26.33,7900.0,25.8669,25.8669,25.8473,25.8473,7900.0
2013-08-28 13:50:00,26.34,26.37,26.31,26.37,10900.0,25.8571,25.8865,25.8276,25.8865,10900.0
2013-08-28 14:00:00,26.36,26.36,26.28,26.28,14800.0,25.8767,25.8767,25.7982,25.7982,14800.0
2013-08-28 14:10:00,26.28,26.34,26.27,26.33,29600.0,25.7982,25.8571,25.7884,25.8473,29600.0
2013-08-28 14:20:00,26.33,26.38,26.33,26.36,14900.0,25.8473,25.8964,25.8473,25.8767,14900.0
2013-08-28 14:30:00,26.36,26.36,26.29,26.29,17500.0,25.8767,25.8767,25.808,25.808,17500.0
2013-08-28 14:40:00,26.3,26.33,26.28,26.33,16300.0,25.8178,25.8473,25.7982,25.8473,16300.0
2013-08-28 14:50:00,26.33,26.33,26.3,26.31,15800.0,25.8473,25.8473,25.8178,25.8276,15800.0
2013-08-28 15:00:00,26.3,26.33,26.28,26.33,22400.0,25.8178,25.8473,25.7982,25.8473,22400.0
2013-08-28 15:10:00,26.33,26.35,26.32,26.32,34300.0,25.8473,25.8669,25.8375,25.8375,34300.0
2013-08-28 15:20:00,26.32,26.37,26.31,26.31,24800.0,25.8375,25.8865,25.8276,25.8276,24800.0
2013-08-28 15:30:00,26.32,26.35,26.32,26.33,31500.0,25.8375,25.8669,25.8375,25.8473,31500.0
2013-08-28 15:40:00,26.34,26.34,26.27,26.29,44600.0,25.8571,25.8571,25.7884,25.808,44600.0
2013-08-28 15:50:00,26.29,26.3,26.23,26.25,106700.0,25.808,25.8178,25.7491,25.7687,106700.0
2013-08-29 09:30:00,26.21,26.26,26.15,26.26,18200.0,25.7295,25.7786,25.6706,25.7786,18200.0
2013-08-29 09:40:00,26.27,26.36,26.27,26.3,13700.0,25.7884,25.8767,25.7884,25.8178,13700.0
2013-08-29 09:50:00,26.29,26.48,26.29,26.41,17900.0,25.808,25.9945,25.808,25.9258,17900.0
2013-08-29 10:00:00,26.4,26.44,26.33,26.43,18600.0,25.916,25.9553,25.8473,25.9454,18600.0
2013-08-29 10:10:00,26.44,26.54,26.42,26.47,12200.0,25.9553,26.0534,25.9356,25.9847,12200.0
2013-08-29 10:20:00,26.47,26.48,26.37,26.37,12800.0,25.9847,25.9945,25.8865,25.8865,12800.0
2013-08-29 10:30:00,26.37,26.48,26.37,26.48,9000.0,25.8865,25.9945,25.8865,25.9945,9000.0
2013-08-29 10:40:00,26.47,26.55,26.47,26.48,10800.0,25.9847,26.0632,25.9847,25.9945,10800.0
2013-08-29 10:50:00,26.49,26.52,26.46,26.48,11500.0,26.0043,26.0338,25.9749,25.9945,11500.0
2013-08-29 11:00:00,26.49,26.52,26.46,26.46,9500.0,26.0043,26.0338,25.9749,25.9749,9500.0
2013-08-29 11:10:00,26.47,26.5,26.47,26.49,7600.0,25.9847,26.0142,25.9847,26.0043,7600.0
2013-08-29 11:20:00,26.5,26.54,26.48,26.49,9600.0,26.0142,26.0534,25.9945,26.0043,9600.0
2013-08-29 11:30:00,26.5,26.51,26.47,26.48,8700.0,26.0142,26.024,25.9847,25.9945,8700.0
2013-08-29 11:40:00,26.49,26.53,26.49,26.51,11300.0,26.0043,26.0436,26.0043,26.024,11300.0
2013-08-29 11:50:00,26.52,26.56,26.5,26.55,27300.0,26.0338,26.0731,26.0142,26.0632,27300.0
2013-08-29 12:00:00,26.55,26.55,26.52,26.52,12300.0,26.0632,26.0632,26.0338,26.0338,12300.0
2013-08-29 12:10:00,26.52,26.52,26.49,26.52,11300.0,26.0338,26.0338,26.0043,26.0338,11300.0
2013-08-29 12:20:00,26.52,26.52,26.5,26.51,6500.0,26.0338,26.0338,26.0142,26.024,6500.0
2013-08-29 12:30:00,26.51,26.52,26.41,26.43,15800.0,26.024,26.0338,25.9258,25.9454,15800.0
2013-08-29 12:40:00,26.43,26.45,26.42,26.45,13900.0,25.9454,25.9651,25.9356,25.9651,13900.0
2013-08-29 12:50:00,26.46,26.47,26.43,26.47,14900.0,25.9749,25.9847,25.9454,25.9847,14900.0
2013-08-29 13:00:00,26.46,26.51,26.46,26.5,11000.0,25.9749,26.024,25.9749,26.0142,11000.0
2013-08-29 13:10:00,26.5,26.51,26.46,26.46,9900.0,26.0142,26.024,25.9749,25.9749,9900.0
2013-08-29 13:20:00,26.47,26.48,26.39,26.4,15800.0,25.9847,25.9945,25.9062,25.916,15800.0
2013-08-29 13:30:00,26.41,26.41,26.36,26.37,7500.0,25.9258,25.9258,25.8767,25.8865,7500.0
2013-08-29 13:40:00,26.37,26.42,26.37,26.42,9200.0,25.8865,25.9356,25.8865,25.9356,9200.0
2013-08-29 13:50:00,26.41,26.42,26.37,26.42,18500.0,25.9258,25.9356,25.8865,25.9356,18500.0
2013-08-29 14:00:00,26.41,26.45,26.38,26.45,20300.0,25.9258,25.9651,25.8964,25.9651,20300.0
2013-08-29 14:10:00,26.45,26.46,26.38,26.41,14500.0,25.9651,25.9749,25.8964,25.9258,14500.0
2013-08-29 14:20:00,26.42,26.48,26.42,26.46,28300.0,25.9356,25.9945,25.9356,25.9749,28300.0
2013-08-29 14:30:00,26.46,26.48,26.44,26.44,12900.0,25.9749,25.9945,25.9553,25.9553,12900.0
2013-08-29 14:40:00,26.44,26.47,26.44,26.46,21100.0,25.9553,25.9847,25.9553,25.9749,21100.0
2013-08-29 14:50:00,26.46,26.47,26.44,26.46,15100.0,25.9749,25.9847,25.9553,25.9749,15100.0
2013-08-29 15:00:00,26.46,26.46,26.42,26.45,34100.0,25.9749,25.9749,25.9356,25.9651,34100.0
2013-08-29 15:10:00,26.46,26.48,26.42,26.45,27900.0,25.9749,25.9945,25.9356,25.9651,27900.0
2013-08-29 15:20:00,26.45,26.46,26.38,26.4,45100.0,25.9651,25.9749,25.8964,25.916,45100.0
2013-08-29 15:30:00,26.39,26.39,26.32,26.33,34900.0,25.9062,25.9062,25.8375,25.8473,34900.0
2013-08-29 15:40:00,26.32,26.37,26.32,26.35,52600.0,25.8375,25.8865,25.8375,25.8669,52600.0
2013-08-29 15:50:00,26.35,26.37,26.34,26.35,112900.0,25.8669,25.8865,25.8571,25.8669,112900.0
2013-08-30 09:30:00,26.39,26.39,26.22,26.28,14600.0,25.9062,25.9062,25.7393,25.7982,14600.0
2013-08-30 09:40:00,26.29,26.31,26.15,26.2,21700.0,25.808,25.8276,25.6706,25.7197,21700.0
2013-08-30 09:50:00,26.22,26.32,26.22,26.26,28900.0,25.7393,25.8375,25.7393,25.7786,28900.0
2013-08-30 10:00:00,26.27,26.27,26.17,26.23,16000.0,25.7884,25.7884,25.6902,25.7491,16000.0
2013-08-30 10:10:00,26.22,26.23,26.16,26.22,8400.0,25.7393,25.7491,25.6804,25.7393,8400.0
2013-08-30 10:20:00,26.22,26.24,26.16,26.16,5800.0,25.7393,25.7589,25.6804,25.6804,5800.0
2013-08-30 10:30:00,26.14,26.18,26.11,26.13,19200.0,25.6608,25.7,25.6313,25.6509,19200.0
2013-08-30 10:40:00,26.12,26.13,26.06,26.1,22900.0,25.6411,25.6509,25.5822,25.6215,22900.0
2013-08-30 10:50:00,26.1,26.14,26.07,26.13,23800.0,25.6215,25.6608,25.592,25.6509,23800.0
2013-08-30 11:00:00,26.12,26.19,26.11,26.19,33200.0,25.6411,25.7098,25.6313,25.7098,33200.0
2013-08-30 11:10:00,26.18,26.24,26.18,26.19,14400.0,25.7,25.7589,25.7,25.7098,14400.0
2013-08-30 11:20:00,26.18,26.19,26.13,26.13,16900.0,25.7,25.7098,25.6509,25.6509,16900.0
2013-08-30 11:30:00,26.12,26.16,26.12,26.15,21800.0,25.6411,25.6804,25.6411,25.6706,21800.0
2013-08-30 11:40:00,26.14,26.17,26.07,26.12,20800.0,25.6608,25.6902,25.592,25.6411,20800.0
2013-08-30 11:50:00,26.12,26.17,26.12,26.14,19000.0,25.6411,25.6902,25.6411,25.6608,19000.0
2013-08-30 12:00:00,26.15,26.2,26.11,26.17,9700.0,25.6706,25.7197,25.6313,25.6902,9700.0
2013-08-30 12:10:00,26.16,26.22,26.13,26.18,21300.0,25.6804,25.7393,25.6509,25.7,21300.0
2013-08-30 12:20:00,26.18,26.22,26.18,26.21,26300.0,25.7,25.7393,25.7,25.7295,26300.0
2013-08-30 12:30:00,26.2,26.2,26.14,26.16,12200.0,25.7197,25.7197,25.6608,25.6804,12200.0
2013-08-30 12:40:00,26.15,26.19,26.15,26.19,10700.0,25.6706,25.7098,25.6706,25.7098,10700.0
2013-08-30 12:50:00,26.19,26.2,26.16,26.2,21200.0,25.7098,25.7197,25.6804,25.7197,21200.0
2013-08-30 13:00:00,26.2,26.2,26.11,26.12,32000.0,25.7197,25.7197,25.6313,25.6411,32000.0
2013-08-30 13:10:00,26.12,26.28,26.12,26.26,42600.0,25.6411,25.7982,25.6411,25.7786,42600.0
2013-08-30 13:20:00,26.26,26.29,26.21,26.23,29300.0,25.7786,25.808,25.7295,25.7491,29300.0
2013-08-30 13:30:00,26.23,26.27,26.23,26.24,24500.0,25.7491,25.7884,25.7491,25.7589,24500.0
2013-08-30 13:40:00,26.24,26.3,26.22,26.3,16500.0,25.7589,25.8178,25.7393,25.8178,16500.0
2013-08-30 13:50:00,26.3,26.31,26.23,26.23,16800.0,25.8178,25.8276,25.7491,25.7491,16800.0
2013-08-30 14:00:00,26.22,26.24,26.21,26.23,11500.0,25.7393,25.7589,25.7295,25.7491,11500.0
2013-08-30 14:10:00,26.22,26.24,26.2,26.22,19400.0,25.7393,25.7589,25.7197,25.7393,19400.0
2013-08-30 14:20:00,26.22,26.23,26.2,26.21,23500.0,25.7393,25.7491,25.7197,25.7295,23500.0
2013-08-30 14:30:00,26.19,26.23,26.18,26.21,13100.0,25.7098,25.7491,25.7,25.7295,13100.0
2013-08-30 14:40:00,26.2,26.2,26.16,26.19,12300.0,25.7197,25.7197,25.6804,25.7098,12300.0
2013-08-30 14:50:00,26.2,26.23,26.19,26.21,17000.0,25.7197,25.7491,25.7098,25.7295,17000.0
2013-08-30 15:00:00,26.19,26.23,26.16,26.18,20100.0,25.7098,25.7491,25.6804,25.7,20100.0
2013-08-30 15:10:00,26.17,26.22,26.17,26.21,10500.0,25.6902,25.7393,25.6902,25.7295,10500.0
2013-08-30 15:20:00,26.21,26.22,26.18,26.2,24000.0,25.7295,25.7393,25.7,25.7197,24000.0
2013-08-30 15:30:00,26.19,26.19,26.15,26.19,22900.0,25.7098,25.7098,25.6706,25.7098,22900.0
2013-08-30 15:40:00,26.18,26.19,26.09,26.12,122600.0,25.7,25.7098,25.6117,25.6411,122600.0
2013-08-30 15:50:00,26.11,26.18,26.06,26.15,213900.0,25.6313,25.7,25.5822,25.6706,213900.0
2013-09-03 09:30:00,26.5,26.57,26.41,26.49,25300.0,26.0142,26.0829,25.9258,26.0043,25300.0
2013-09-03 09:40:00,26.44,26.52,26.36,26.36,28300.0,25.9553,26.0338,25.8767,25.8767,28300.0
2013-09-03 09:50:00,26.36,26.39,26.29,26.34,24800.0,25.8767,25.9062,25.808,25.8571,24800.0
2013-09-03 10:00:00,26.35,26.35,26.26,26.31,10400.0,25.8669,25.8669,25.7786,25.8276,10400.0
2013-09-03 10:10:00,26.31,26.33,26.21,26.22,16100.0,25.8276,25.8473,25.7295,25.7393,16100.0
2013-09-03 10:20:00,26.24,26.27,26.21,26.25,6700.0,25.7589,25.7884,25.7295,25.7687,6700.0
2013-09-03 10:30:00,26.25,26.34,26.23,26.34,14400.0,25.7687,25.8571,25.7491,25.8571,14400.0
2013-09-03 10:40:00,26.34,26.41,26.33,26.35,13500.0,25.8571,25.9258,25.8473,25.8669,13500.0
2013-09-03 10:50:00,26.35,26.35,26.3,26.32,19900.0,25.8669,25.8669,25.8178,25.8375,19900.0
2013-09-03 11:00:00,26.32,26.34,26.29,26.3,6800.0,25.8375,25.8571,25.808,25.8178,6800.0
2013-09-03 11:10:00,26.3,26.32,26.21,26.21,13900.0,25.8178,25.8375,25.7295,25.7295,13900.0
2013-09-03 11:20:00,26.22,26.23,26.12,26.12,16900.0,25.7393,25.7491,25.6411,25.6411,16900.0
2013-09-03 11:30:00,26.11,26.15,26.1,26.13,9200.0,25.6313,25.6706,25.6215,25.6509,9200.0
2013-09-03 11:40:00,26.14,26.16,26.11,26.15,22800.0,25.6608,25.6804,25.6313,25.6706,22800.0
2013-09-03 11:50:00,26.16,26.16,26.09,26.11,16600.0,25.6804,25.6804,25.6117,25.6313,16600.0
2013-09-03 12:00:00,26.11,26.12,26.08,26.1,11200.0,25.6313,25.6411,25.6019,25.6215,11200.0
2013-09-03 12:10:00,26.1,26.11,26.06,26.06,7100.0,25.6215,25.6313,25.5822,25.5822,7100.0
2013-09-03 12:20:00,26.06,26.07,26.05,26.06,10400.0,25.5822,25.592,25.5724,25.5822,10400.0
2013-09-03 12:30:00,26.07,26.07,26.04,26.07,10100.0,25.592,25.592,25.5626,25.592,10100.0
2013-09-03 12:40:00,26.06,26.06,26.0,26.03,24900.0,25.5822,25.5822,25.5233,25.5528,24900.0
2013-09-03 12:50:00,26.04,26.04,26.0,26.01,14500.0,25.5626,25.5626,25.5233,25.5331,14500.0
2013-09-03 13:00:00,26.0,26.01,25.99,26.01,17700.0,25.5233,25.5331,25.5135,25.5331,17700.0
2013-09-03 13:10:00,26.01,26.04,25.99,25.99,68500.0,25.5331,25.5626,25.5135,25.5135,68500.0
2013-09-03 13:20:00,25.99,26.0,25.97,25.99,18900.0,25.5135,25.5233,25.4939,25.5135,18900.0
2013-09-03 13:30:00,25.99,26.0,25.98,25.99,9200.0,25.5135,25.5233,25.5037,25.5135,9200.0
2013-09-03 13:40:00,26.0,26.0,25.94,25.94,15700.0,25.5233,25.5233,25.4644,25.4644,15700.0
2013-09-03 13:50:00,25.95,25.96,25.92,25.92,18500.0,25.4742,25.4841,25.4448,25.4448,18500.0
2013-09-03 14:00:00,25.93,25.96,25.93,25.93,5600.0,25.4546,25.4841,25.4546,25.4546,5600.0
2013-09-03 14:10:00,25.94,25.98,25.92,25.92,24300.0,25.4644,25.5037,25.4448,25.4448,24300.0
2013-09-03 14:20:00,25.92,25.92,25.85,25.9,39100.0,25.4448,25.4448,25.3761,25.4252,39100.0
2013-09-03 14:30:00,25.91,25.91,25.86,25.88,25100.0,25.435,25.435,25.3859,25.4055,25100.0
2013-09-03 14:40:00,25.88,25.88,25.8,25.85,51300.0,25.4055,25.4055,25.327,25.3761,51300.0
2013-09-03 14:50:00,25.86,25.88,25.83,25.88,46600.0,25.3859,25.4055,25.3564,25.4055,46600.0
2013-09-03 15:00:00,25.88,25.99,25.86,25.97,30200.0,25.4055,25.5135,25.3859,25.4939,30200.0
2013-09-03 15:10:00,25.98,25.98,25.94,25.94,42800.0,25.5037,25.5037,25.4644,25.4644,42800.0
2013-09-03 15:20:00,25.94,25.96,25.89,25.89,44500.0,25.4644,25.4841,25.4153,25.4153,44500.0
2013-09-03 15:30:00,25.9,25.97,25.89,25.97,55500.0,25.4252,25.4939,25.4153,25.4939,55500.0
2013-09-03 15:40:00,25.97,26.01,25.94,25.95,121600.0,25.4939,25.5331,25.4644,25.4742,121600.0
2013-09-03 15:50:00,25.95,25.96,25.92,25.94,211200.0,25.4742,25.4841,25.4448,25.4644,211200.0
2013-09-04 09:30:00,25.87,25.94,25.78,25.82,35000.0,25.3957,25.4644,25.3074,25.3466,35000.0
2013-09-04 09:40:00,25.81,25.9,25.79,25.8,39500.0,25.3368,25.4252,25.3172,25.327,39500.0
2013-09-04 09:50:00,25.81,25.86,25.76,25.78,37600.0,25.3368,25.3859,25.2877,25.3074,37600.0
2013-09-04 10:00:00,25.78,25.94,25.78,25.91,25800.0,25.3074,25.4644,25.3074,25.435,25800.0
2013-09-04 10:10:00,25.91,25.99,25.91,25.98,33700.0,25.435,25.5135,25.435,25.5037,33700.0
2013-09-04 10:20:00,25.97,26.03,25.95,26.02,42400.0,25.4939,25.5528,25.4742,25.543,42400.0
2013-09-04 10:30:00,26.03,26.07,26.0,26.06,28000.0,25.5528,25.592,25.5233,25.5822,28000.0
2013-09-04 10:40:00,26.07,26.08,26.04,26.08,19700.0,25.592,25.6019,25.5626,25.6019,19700.0
2013-09-04 10:50:00,26.08,26.1,26.03,26.04,37900.0,25.6019,25.6215,25.5528,25.5626,37900.0
2013-09-04 11:00:00,26.05,26.09,26.05,26.07,54200.0,25.5724,25.6117,25.5724,25.592,54200.0
2013-09-04 11:10:00,26.07,26.07,26.04,26.07,16300.0,25.592,25.592,25.5626,25.592,16300.0
2013-09-04 11:20:00,26.07,26.08,26.06,26.08,13800.0,25.592,25.6019,25.5822,25.6019,13800.0
2013-09-04 11:30:00,26.08,26.1,26.08,26.09,18500.0,25.6019,25.6215,25.6019,25.6117,18500.0
2013-09-04 11:40:00,26.1,26.1,26.07,26.08,33800.0,25.6215,25.6215,25.592,25.6019,33800.0
2013-09-04 11:50:00,26.09,26.12,26.09,26.11,26800.0,25.6117,25.6411,25.6117,25.6313,26800.0
2013-09-04 12:00:00,26.11,26.12,26.1,26.11,24100.0,25.6313,25.6411,25.6215,25.6313,24100.0
2013-09-04 12:10:00,26.11,26.11,26.08,26.09,20500.0,25.6313,25.6313,25.6019,25.6117,20500.0
2013-09-04 12:20:00,26.09,26.09,26.05,26.07,23100.0,25.6117,25.6117,25.5724,25.592,23100.0
2013-09-04 12:30:00,26.07,26.07,26.04,26.04,52900.0,25.592,25.592,25.5626,25.5626,52900.0
2013-09-04 12:40:00,26.04,26.05,25.98,25.99,41400.0,25.5626,25.5724,25.5037,25.5135,41400.0
2013-09-04 12:50:00,25.99,26.0,25.98,26.0,39800.0,25.5135,25.5233,25.5037,25.5233,39800.0
2013-09-04 13:00:00,26.0,26.0,25.99,26.0,12800.0,25.5233,25.5233,25.5135,25.5233,12800.0
2013-09-04 13:10:00,26.0,26.0,25.99,26.0,29500.0,25.5233,25.5233,25.5135,25.5233,29500.0
2013-09-04 13:20:00,26.0,26.0,25.99,26.0,18200.0,25.5233,25.5233,25.5135,25.5233,18200.0
2013-09-04 13:30:00,26.0,26.0,25.99,26.0,70000.0,25.5233,25.5233,25.5135,25.5233,70000.0
2013-09-04 13:40:00,26.0,26.0,25.99,26.0,12600.0,25.5233,25.5233,25.5135,25.5233,12600.0
2013-09-04 13:50:00,26.0,26.0,25.95,25.97,68100.0,25.5233,25.5233,25.4742,25.4939,68100.0
2013-09-04 14:00:00,25.97,25.98,25.92,25.92,56300.0,25.4939,25.5037,25.4448,25.4448,56300.0
2013-09-04 14:10:00,25.93,25.93,25.9,25.93,49600.0,25.4546,25.4546,25.4252,25.4546,49600.0
2013-09-04 14:20:00,25.93,25.94,25.92,25.94,34800.0,25.4546,25.4644,25.4448,25.4644,34800.0
2013-09-04 14:30:00,25.94,25.94,25.92,25.93,32900.0,25.4644,25.4644,25.4448,25.4546,32900.0
2013-09-04 14:40:00,25.92,25.95,25.92,25.95,41300.0,25.4448,25.4742,25.4448,25.4742,41300.0
2013-09-04 14:50:00,25.95,25.95,25.93,25.95,51100.0,25.4742,25.4742,25.4546,25.4742,51100.0
2013-09-04 15:00:00,25.95,25.95,25.92,25.94,59700.0,25.4742,25.4742,25.4448,25.4644,59700.0
2013-09-04 15:10:00,25.94,25.95,25.94,25.94,33700.0,25.4644,25.4742,25.4644,25.4644,33700.0
2013-09-04 15:20:00,25.94,25.95,25.88,25.89,113000.0,25.4644,25.4742,25.4055,25.4153,113000.0
2013-09-04 15:30:00,25.89,25.9,25.83,25.83,110600.0,25.4153,25.4252,25.3564,25.3564,110600.0
2013-09-04 15:40:00,25.83,25.95,25.83,25.93,82500.0,25.3564,25.4742,25.3564,25.4546,82500.0
2013-09-04 15:50:00,25.94,25.96,25.93,25.96,157400.0,25.4644,25.4841,25.4546,25.4841,157400.0
2013-09-05 09:30:00,25.91,26.06,25.85,26.03,20300.0,25.435,25.5822,25.3761,25.5528,20300.0
2013-09-05 09:40:00,26.03,26.07,25.98,25.99,21200.0,25.5528,25.592,25.5037,25.5135,21200.0
2013-09-05 09:50:00,26.0,26.0,25.93,25.94,19400.0,25.5233,25.5233,25.4546,25.4644,19400.0
2013-09-05 10:00:00,25.94,25.96,25.92,25.93,21300.0,25.4644,25.4841,25.4448,25.4546,21300.0
2013-09-05 10:10:00,25.93,25.96,25.92,25.96,16600.0,25.4546,25.4841,25.4448,25.4841,16600.0
2013-09-05 10:20:00,25.97,25.97,25.91,25.95,39800.0,25.4939,25.4939,25.435,25.4742,39800.0
2013-09-05 10:30:00,25.96,25.97,25.85,25.86,35100.0,25.4841,25.4939,25.3761,25.3859,35100.0
2013-09-05 10:40:00,25.85,25.89,25.84,25.86,19400.0,25.3761,25.4153,25.3663,25.3859,19400.0
2013-09-05 10:50:00,25.87,25.89,25.76,25.77,35500.0,25.3957,25.4153,25.2877,25.2975,35500.0
2013-09-05 11:00:00,25.77,25.8,25.77,25.8,72300.0,25.2975,25.327,25.2975,25.327,72300.0
2013-09-05 11:10:00,25.8,25.81,25.77,25.81,34100.0,25.327,25.3368,25.2975,25.3368,34100.0
2013-09-05 11:20:00,25.82,25.83,25.75,25.75,54600.0,25.3466,25.3564,25.2779,25.2779,54600.0
2013-09-05 11:30:00,25.75,25.77,25.74,25.77,32300.0,25.2779,25.2975,25.2681,25.2975,32300.0
2013-09-05 11:40:00,25.77,25.8,25.76,25.8,43000.0,25.2975,25.327,25.2877,25.327,43000.0
2013-09-05 11:50:00,25.8,25.8,25.77,25.79,23900.0,25.327,25.327,25.2975,25.3172,23900.0
2013-09-05 12:00:00,25.8,25.83,25.8,25.81,23400.0,25.327,25.3564,25.327,25.3368,23400.0
2013-09-05 12:10:00,25.82,25.82,25.79,25.8,17900.0,25.3466,25.3466,25.3172,25.327,17900.0
2013-09-05 12:20:00,25.8,25.82,25.79,25.82,22900.0,25.327,25.3466,25.3172,25.3466,22900.0
2013-09-05 12:30:00,25.82,25.9,25.82,25.89,13200.0,25.3466,25.4252,25.3466,25.4153,13200.0
2013-09-05 12:40:00,25.9,25.9,25.88,25.89,15600.0,25.4252,25.4252,25.4055,25.4153,15600.0
2013-09-05 12:50:00,25.9,25.95,25.89,25.95,12500.0,25.4252,25.4742,25.4153,25.4742,12500.0
2013-09-05 13:00:00,25.95,25.98,25.94,25.98,12800.0,25.4742,25.5037,25.4644,25.5037,12800.0
2013-09-05 13:10:00,25.98,26.04,25.97,26.04,15800.0,25.5037,25.5626,25.4939,25.5626,15800.0
2013-09-05 13:20:00,26.04,26.05,26.0,26.01,33800.0,25.5626,25.5724,25.5233,25.5331,33800.0
2013-09-05 13:30:00,26.0,26.0,25.99,25.99,16500.0,25.5233,25.5233,25.5135,25.5135,16500.0
2013-09-05 13:40:00,25.99,26.01,25.99,25.99,33900.0,25.5135,25.5331,25.5135,25.5135,33900.0
2013-09-05 13:50:00,26.0,26.06,25.98,26.06,81800.0,25.5233,25.5822,25.5037,25.5822,81800.0
2013-09-05 14:00:00,26.05,26.1,26.03,26.05,57400.0,25.5724,25.6215,25.5528,25.5724,57400.0
2013-09-05 14:10:00,26.06,26.06,26.02,26.04,20900.0,25.5822,25.5822,25.543,25.5626,20900.0
2013-09-05 14:20:00,26.04,26.05,26.03,26.05,18300.0,25.5626,25.5724,25.5528,25.5724,18300.0
2013-09-05 14:30:00,26.03,26.08,26.0,26.08,29300.0,25.5528,25.6019,25.5233,25.6019,29300.0
2013-09-05 14:40:00,26.08,26.1,26.07,26.08,35400.0,25.6019,25.6215,25.592,25.6019,35400.0
2013-09-05 14:50:00,26.08,26.12,26.07,26.11,30400.0,25.6019,25.6411,25.592,25.6313,30400.0
2013-09-05 15:00:00,26.12,26.12,26.11,26.12,11400.0,25.6411,25.6411,25.6313,25.6411,11400.0
2013-09-05 15:10:00,26.11,26.12,26.1,26.1,30000.0,25.6313,25.6411,25.6215,25.6215,30000.0
2013-09-05 15:20:00,26.11,26.11,26.09,26.09,31500.0,25.6313,25.6313,25.6117,25.6117,31500.0
2013-09-05 15:30:00,26.09,26.1,26.06,26.08,50100.0,25.6117,25.6215,25.5822,25.6019,50100.0
2013-09-05 15:40:00,26.08,26.13,26.08,26.1,76500.0,25.6019,25.6509,25.6019,25.6215,76500.0
2013-09-05 15:50:00,26.11,26.11,26.06,26.07,107400.0,25.6313,25.6313,25.5822,25.592,107400.0
2013-09-06 09:30:00,26.03,26.28,26.0,26.19,163000.0,25.5528,25.7982,25.5233,25.7098,163000.0
2013-09-06 09:40:00,26.2,26.21,25.94,26.08,33400.0,25.7197,25.7295,25.4644,25.6019,33400.0
2013-09-06 09:50:00,26.08,26.14,26.05,26.07,35600.0,25.6019,25.6608,25.5724,25.592,35600.0
2013-09-06 10:00:00,26.06,26.06,25.93,26.0,20700.0,25.5822,25.5822,25.4546,25.5233,20700.0
2013-09-06 10:10:00,26.0,26.04,25.98,26.01,54600.0,25.5233,25.5626,25.5037,25.5331,54600.0
2013-09-06 10:20:00,26.0,26.01,25.96,26.0,10600.0,25.5233,25.5331,25.4841,25.5233,10600.0
2013-09-06 10:30:00,26.0,26.03,25.93,25.93,26900.0,25.5233,25.5528,25.4546,25.4546,26900.0
2013-09-06 10:40:00,25.93,26.07,25.93,26.02,27500.0,25.4546,25.592,25.4546,25.543,27500.0
2013-09-06 10:50:00,26.04,26.05,25.98,26.02,20900.0,25.5626,25.5724,25.5037,25.543,20900.0
2013-09-06 11:00:00,26.04,26.08,26.04,26.05,18600.0,25.5626,25.6019,25.5626,25.5724,18600.0
2013-09-06 11:10:00,26.05,26.08,26.03,26.03,17200.0,25.5724,25.6019,25.5528,25.5528,17200.0
2013-09-06 11:20:00,26.03,26.05,26.02,26.02,12100.0,25.5528,25.5724,25.543,25.543,12100.0
2013-09-06 11:30:00,26.03,26.08,26.01,26.06,12700.0,25.5528,25.6019,25.5331,25.5822,12700.0
2013-09-06 11:40:00,26.07,26.08,26.05,26.08,22200.0,25.592,25.6019,25.5724,25.6019,22200.0
2013-09-06 11:50:00,26.08,26.08,26.05,26.07,20500.0,25.6019,25.6019,25.5724,25.592,20500.0
2013-09-06 12:00:00,26.07,26.12,26.05,26.06,28300.0,25.592,25.6411,25.5724,25.5822,28300.0
2013-09-06 12:10:00,26.06,26.07,26.05,26.07,26100.0,25.5822,25.592,25.5724,25.592,26100.0
2013-09-06 12:20:00,26.07,26.07,26.06,26.06,14200.0,25.592,25.592,25.5822,25.5822,14200.0
2013-09-06 12:30:00,26.07,26.07,26.04,26.06,33700.0,25.592,25.592,25.5626,25.5822,33700.0
2013-09-06 12:40:00,26.06,26.06,26.01,26.02,13200.0,25.5822,25.5822,25.5331,25.543,13200.0
2013-09-06 12:50:00,26.01,26.02,25.99,26.0,17500.0,25.5331,25.543,25.5135,25.5233,17500.0
2013-09-06 13:00:00,26.0,26.02,26.0,26.01,14200.0,25.5233,25.543,25.5233,25.5331,14200.0
2013-09-06 13:10:00,26.0,26.01,25.97,25.99,22800.0,25.5233,25.5331,25.4939,25.5135,22800.0
2013-09-06 13:20:00,25.99,26.0,25.9,25.9,56000.0,25.5135,25.5233,25.4252,25.4252,56000.0
2013-09-06 13:30:00,25.91,25.94,25.9,25.94,10900.0,25.435,25.4644,25.4252,25.4644,10900.0
2013-09-06 13:40:00,25.94,25.98,25.92,25.98,25300.0,25.4644,25.5037,25.4448,25.5037,25300.0
2013-09-06 13:50:00,25.99,26.01,25.98,26.0,10900.0,25.5135,25.5331,25.5037,25.5233,10900.0
2013-09-06 14:00:00,26.0,26.02,25.99,26.02,16000.0,25.5233,25.543,25.5135,25.543,16000.0
2013-09-06 14:10:00,26.01,26.01,25.96,25.96,34500.0,25.5331,25.5331,25.4841,25.4841,34500.0
2013-09-06 14:20:00,25.97,25.99,25.96,25.98,7700.0,25.4939,25.5135,25.4841,25.5037,7700.0
2013-09-06 14:30:00,25.98,26.01,25.96,26.01,51300.0,25.5037,25.5331,25.4841,25.5331,51300.0
2013-09-06 14:40:00,26.01,26.02,25.94,25.96,40100.0,25.5331,25.543,25.4644,25.4841,40100.0
2013-09-06 14:50:00,25.96,25.97,25.93,25.95,22100.0,25.4841,25.4939,25.4546,25.4742,22100.0
2013-09-06 15:00:00,25.96,25.96,25.91,25.92,29300.0,25.4841,25.4841,25.435,25.4448,29300.0
2013-09-06 15:10:00,25.93,25.93,25.9,25.92,78800.0,25.4546,25.4546,25.4252,25.4448,78800.0
2013-09-06 15:20:00,25.92,25.93,25.91,25.91,32900.0,25.4448,25.4546,25.435,25.435,32900.0
2013-09-06 15:30:00,25.91,25.92,25.87,25.89,89300.0,25.435,25.4448,25.3957,25.4153,89300.0
2013-09-06 15:40:00,25.89,25.9,25.77,25.78,194900.0,25.4153,25.4252,25.2975,25.3074,194900.0
2013-09-06 15:50:00,25.78,25.81,25.75,25.78,319100.0,25.3074,25.3368,25.2779,25.3074,319100.0
2013-09-09 09:30:00,25.88,26.0,25.86,25.86,81400.0,25.4055,25.5233,25.3859,25.3859,81400.0
2013-09-09 09:40:00,25.88,25.9,25.81,25.81,48800.0,25.4055,25.4252,25.3368,25.3368,48800.0
2013-09-09 09:50:00,25.83,25.87,25.79,25.8,54200.0,25.3564,25.3957,25.3172,25.327,54200.0
2013-09-09 10:00:00,25.81,25.85,25.7,25.7,72500.0,25.3368,25.3761,25.2288,25.2288,72500.0
2013-09-09 10:10:00,25.71,25.77,25.69,25.75,106400.0,25.2386,25.2975,25.219,25.2779,106400.0
2013-09-09 10:20:00,25.76,25.76,25.67,25.74,79600.0,25.2877,25.2877,25.1994,25.2681,79600.0
2013-09-09 10:30:00,25.74,25.85,25.74,25.8,43300.0,25.2681,25.3761,25.2681,25.327,43300.0
2013-09-09 10:40:00,25.8,25.84,25.77,25.77,50600.0,25.327,25.3663,25.2975,25.2975,50600.0
2013-09-09 10:50:00,25.78,25.8,25.7,25.7,60200.0,25.3074,25.327,25.2288,25.2288,60200.0
2013-09-09 11:00:00,25.7,25.71,25.63,25.64,84900.0,25.2288,25.2386,25.1601,25.1699,84900.0
2013-09-09 11:10:00,25.64,25.67,25.62,25.64,51700.0,25.1699,25.1994,25.1503,25.1699,51700.0
2013-09-09 11:20:00,25.65,25.65,25.57,25.6,78900.0,25.1797,25.1797,25.1012,25.1307,78900.0
2013-09-09 11:30:00,25.59,25.66,25.59,25.65,79500.0,25.1208,25.1896,25.1208,25.1797,79500.0
2013-09-09 11:40:00,25.66,25.71,25.66,25.7,64400.0,25.1896,25.2386,25.1896,25.2288,64400.0
2013-09-09 11:50:00,25.7,25.72,25.67,25.7,126100.0,25.2288,25.2485,25.1994,25.2288,126100.0
2013-09-09 12:00:00,25.7,25.7,25.6,25.64,73800.0,25.2288,25.2288,25.1307,25.1699,73800.0
2013-09-09 12:10:00,25.66,25.74,25.65,25.71,28800.0,25.1896,25.2681,25.1797,25.2386,28800.0
2013-09-09 12:20:00,25.71,25.71,25.67,25.7,39800.0,25.2386,25.2386,25.1994,25.2288,39800.0
2013-09-09 12:30:00,25.7,25.72,25.67,25.71,52300.0,25.2288,25.2485,25.1994,25.2386,52300.0
2013-09-09 12:40:00,25.71,25.72,25.68,25.69,32200.0,25.2386,25.2485,25.2092,25.219,32200.0
2013-09-09 12:50:00,25.69,25.71,25.66,25.71,33800.0,25.219,25.2386,25.1896,25.2386,33800.0
2013-09-09 13:00:00,25.71,25.72,25.7,25.71,71200.0,25.2386,25.2485,25.2288,25.2386,71200.0
2013-09-09 13:10:00,25.71,25.74,25.67,25.68,56800.0,25.2386,25.2681,25.1994,25.2092,56800.0
2013-09-09 13:20:00,25.69,25.71,25.68,25.7,48600.0,25.219,25.2386,25.2092,25.2288,48600.0
2013-09-09 13:30:00,25.7,25.71,25.68,25.7,43600.0,25.2288,25.2386,25.2092,25.2288,43600.0
2013-09-09 13:40:00,25.7,25.76,25.69,25.75,62300.0,25.2288,25.2877,25.219,25.2779,62300.0
2013-09-09 13:50:00,25.76,25.78,25.73,25.78,74800.0,25.2877,25.3074,25.2583,25.3074,74800.0
2013-09-09 14:00:00,25.78,25.81,25.77,25.78,27500.0,25.3074,25.3368,25.2975,25.3074,27500.0
2013-09-09 14:10:00,25.78,25.8,25.76,25.79,140000.0,25.3074,25.327,25.2877,25.3172,140000.0
2013-09-09 14:20:00,25.79,25.79,25.76,25.76,48200.0,25.3172,25.3172,25.2877,25.2877,48200.0
2013-09-09 14:30:00,25.77,25.79,25.76,25.76,59400.0,25.2975,25.3172,25.2877,25.2877,59400.0
2013-09-09 14:40:00,25.77,25.77,25.76,25.76,31500.0,25.2975,25.2975,25.2877,25.2877,31500.0
2013-09-09 14:50:00,25.76,25.8,25.74,25.74,132400.0,25.2877,25.327,25.2681,25.2681,132400.0
2013-09-09 15:00:00,25.74,25.79,25.74,25.78,58400.0,25.2681,25.3172,25.2681,25.3074,58400.0
2013-09-09 15:10:00,25.78,25.78,25.75,25.76,71500.0,25.3074,25.3074,25.2779,25.2877,71500.0
2013-09-09 15:20:00,25.76,25.8,25.75,25.8,53300.0,25.2877,25.327,25.2779,25.327,53300.0
2013-09-09 15:30:00,25.8,25.81,25.77,25.79,80200.0,25.327,25.3368,25.2975,25.3172,80200.0
2013-09-09 15:40:00,25.78,25.81,25.78,25.8,97000.0,25.3074,25.3368,25.3074,25.327,97000.0
2013-09-09 15:50:00,25.8,25.8,25.74,25.77,275300.0,25.327,25.327,25.2681,25.2975,275300.0
2013-09-10 09:30:00,25.97,26.1,25.91,26.06,66800.0,25.4939,25.6215,25.435,25.5822,66800.0
2013-09-10 09:40:00,26.05,26.12,26.02,26.11,35600.0,25.5724,25.6411,25.543,25.6313,35600.0
2013-09-10 09:50:00,26.11,26.22,26.03,26.21,68600.0,25.6313,25.7393,25.5528,25.7295,68600.0
2013-09-10 10:00:00,26.2,26.32,26.2,26.32,62800.0,25.7197,25.8375,25.7197,25.8375,62800.0
2013-09-10 10:10:00,26.32,26.32,26.24,26.25,51600.0,25.8375,25.8375,25.7589,25.7687,51600.0
2013-09-10 10:20:00,26.25,26.32,26.23,26.32,66400.0,25.7687,25.8375,25.7491,25.8375,66400.0
2013-09-10 10:30:00,26.32,26.39,26.3,26.37,65000.0,25.8375,25.9062,25.8178,25.8865,65000.0
2013-09-10 10:40:00,26.37,26.48,26.36,26.48,47900.0,25.8865,25.9945,25.8767,25.9945,47900.0
2013-09-10 10:50:00,26.47,26.47,26.4,26.41,71900.0,25.9847,25.9847,25.916,25.9258,71900.0
2013-09-10 11:00:00,26.41,26.44,26.4,26.43,43000.0,25.9258,25.9553,25.916,25.9454,43000.0
2013-09-10 11:10:00,26.43,26.43,26.32,26.33,58000.0,25.9454,25.9454,25.8375,25.8473,58000.0
2013-09-10 11:20:00,26.33,26.38,26.33,26.38,25300.0,25.8473,25.8964,25.8473,25.8964,25300.0
2013-09-10 11:30:00,26.37,26.4,26.35,26.4,19900.0,25.8865,25.916,25.8669,25.916,19900.0
2013-09-10 11:40:00,26.39,26.4,26.36,26.37,18400.0,25.9062,25.916,25.8767,25.8865,18400.0
2013-09-10 11:50:00,26.37,26.39,26.32,26.36,33700.0,25.8865,25.9062,25.8375,25.8767,33700.0
2013-09-10 12:00:00,26.36,26.36,26.32,26.32,19600.0,25.8767,25.8767,25.8375,25.8375,19600.0
2013-09-10 12:10:00,26.33,26.33,26.29,26.3,16100.0,25.8473,25.8473,25.808,25.8178,16100.0
2013-09-10 12:20:00,26.3,26.32,26.29,26.32,41500.0,25.8178,25.8375,25.808,25.8375,41500.0
2013-09-10 12:30:00,26.32,26.33,26.3,26.31,25600.0,25.8375,25.8473,25.8178,25.8276,25600.0
2013-09-10 12:40:00,26.31,26.31,26.27,26.31,50400.0,25.8276,25.8276,25.7884,25.8276,50400.0
2013-09-10 12:50:00,26.31,26.31,26.27,26.3,17100.0,25.8276,25.8276,25.7884,25.8178,17100.0
2013-09-10 13:00:00,26.3,26.31,26.29,26.29,21500.0,25.8178,25.8276,25.808,25.808,21500.0
2013-09-10 13:10:00,26.3,26.3,26.25,26.27,22800.0,25.8178,25.8178,25.7687,25.7884,22800.0
2013-09-10 13:20:00,26.26,26.27,26.23,26.27,15500.0,25.7786,25.7884,25.7491,25.7884,15500.0
2013-09-10 13:30:00,26.27,26.27,26.23,26.23,17500.0,25.7884,25.7884,25.7491,25.7491,17500.0
2013-09-10 13:40:00,26.24,26.24,26.19,26.19,30000.0,25.7589,25.7589,25.7098,25.7098,30000.0
2013-09-10 13:50:00,26.19,26.2,26.18,26.18,11900.0,25.7098,25.7197,25.7,25.7,11900.0
2013-09-10 14:00:00,26.17,26.19,26.13,26.13,37900.0,25.6902,25.7098,25.6509,25.6509,37900.0
2013-09-10 14:10:00,26.13,26.15,26.11,26.13,44000.0,25.6509,25.6706,25.6313,25.6509,44000.0
2013-09-10 14:20:00,26.13,26.15,26.11,26.12,25300.0,25.6509,25.6706,25.6313,25.6411,25300.0
2013-09-10 14:30:00,26.12,26.14,26.09,26.09,57700.0,25.6411,25.6608,25.6117,25.6117,57700.0
2013-09-10 14:40:00,26.1,26.11,26.06,26.07,56500.0,25.6215,25.6313,25.5822,25.592,56500.0
2013-09-10 14:50:00,26.07,26.07,26.01,26.03,78400.0,25.592,25.592,25.5331,25.5528,78400.0
2013-09-10 15:00:00,26.03,26.05,26.02,26.04,81900.0,25.5528,25.5724,25.543,25.5626,81900.0
2013-09-10 15:10:00,26.04,26.04,25.99,25.99,107900.0,25.5626,25.5626,25.5135,25.5135,107900.0
2013-09-10 15:20:00,25.99,26.0,25.97,25.98,152800.0,25.5135,25.5233,25.4939,25.5037,152800.0
2013-09-10 15:30:00,25.99,26.01,25.97,26.01,159600.0,25.5135,25.5331,25.4939,25.5331,159600.0
2013-09-10 15:40:00,26.01,26.04,26.0,26.01,177200.0,25.5331,25.5626,25.5233,25.5331,177200.0
2013-09-10 15:50:00,26.01,26.08,26.01,26.07,250100.0,25.5331,25.6019,25.5331,25.592,250100.0
2013-09-11 09:30:00,26.1,26.2,26.07,26.17,39900.0,25.6215,25.7197,25.592,25.6902,39900.0
2013-09-11 09:40:00,26.14,26.24,26.14,26.23,32100.0,25.6608,25.7589,25.6608,25.7491,32100.0
2013-09-11 09:50:00,26.21,26.23,26.14,26.16,25000.0,25.7295,25.7491,25.6608,25.6804,25000.0
2013-09-11 10:00:00,26.16,26.16,26.06,26.07,23700.0,25.6804,25.6804,25.5822,25.592,23700.0
2013-09-11 10:10:00,26.07,26.1,26.04,26.08,22300.0,25.592,25.6215,25.5626,25.6019,22300.0
2013-09-11 10:20:00,26.07,26.09,26.06,26.09,14000.0,25.592,25.6117,25.5822,25.6117,14000.0
2013-09-11 10:30:00,26.09,26.14,26.09,26.14,15000.0,25.6117,25.6608,25.6117,25.6608,15000.0
2013-09-11 10:40:00,26.14,26.2,26.14,26.17,29500.0,25.6608,25.7197,25.6608,25.6902,29500.0
2013-09-11 10:50:00,26.16,26.2,26.16,26.2,29600.0,25.6804,25.7197,25.6804,25.7197,29600.0
2013-09-11 11:00:00,26.2,26.22,26.2,26.21,15400.0,25.7197,25.7393,25.7197,25.7295,15400.0
2013-09-11 11:10:00,26.21,26.21,26.13,26.13,37500.0,25.7295,25.7295,25.6509,25.6509,37500.0
2013-09-11 11:20:00,26.12,26.13,26.08,26.09,29000.0,25.6411,25.6509,25.6019,25.6117,29000.0
2013-09-11 11:30:00,26.09,26.18,26.09,26.14,44000.0,25.6117,25.7,25.6117,25.6608,44000.0
2013-09-11 11:40:00,26.15,26.15,26.08,26.1,42100.0,25.6706,25.6706,25.6019,25.6215,42100.0
2013-09-11 11:50:00,26.1,26.12,26.09,26.12,7400.0,25.6215,25.6411,25.6117,25.6411,7400.0
2013-09-11 12:00:00,26.12,26.12,26.1,26.12,8300.0,25.6411,25.6411,25.6215,25.6411,8300.0
2013-09-11 12:10:00,26.12,26.12,26.11,26.12,5600.0,25.6411,25.6411,25.6313,25.6411,5600.0
2013-09-11 12:20:00,26.12,26.12,26.09,26.12,15000.0,25.6411,25.6411,25.6117,25.6411,15000.0
2013-09-11 12:30:00,26.12,26.13,26.11,26.13,8600.0,25.6411,25.6509,25.6313,25.6509,8600.0
2013-09-11 12:40:00,26.12,26.14,26.11,26.14,13200.0,25.6411,25.6608,25.6313,25.6608,13200.0
2013-09-11 12:50:00,26.13,26.13,26.09,26.1,15000.0,25.6509,25.6509,25.6117,25.6215,15000.0
2013-09-11 13:00:00,26.1,26.11,26.09,26.1,57000.0,25.6215,25.6313,25.6117,25.6215,57000.0
2013-09-11 13:10:00,26.1,26.14,26.1,26.14,45100.0,25.6215,25.6608,25.6215,25.6608,45100.0
2013-09-11 13:20:00,26.14,26.14,26.11,26.13,43000.0,25.6608,25.6608,25.6313,25.6509,43000.0
2013-09-11 13:30:00,26.13,26.14,26.1,26.1,67700.0,25.6509,25.6608,25.6215,25.6215,67700.0
2013-09-11 13:40:00,26.1,26.11,26.09,26.09,26900.0,25.6215,25.6313,25.6117,25.6117,26900.0
2013-09-11 13:50:00,26.09,26.1,25.99,26.04,113800.0,25.6117,25.6215,25.5135,25.5626,113800.0
2013-09-11 14:00:00,26.03,26.06,26.0,26.06,33800.0,25.5528,25.5822,25.5233,25.5822,33800.0
2013-09-11 14:10:00,26.06,26.07,26.0,26.04,40900.0,25.5822,25.592,25.5233,25.5626,40900.0
2013-09-11 14:20:00,26.04,26.05,26.02,26.04,20000.0,25.5626,25.5724,25.543,25.5626,20000.0
2013-09-11 14:30:00,26.04,26.06,26.04,26.04,29700.0,25.5626,25.5822,25.5626,25.5626,29700.0
2013-09-11 14:40:00,26.04,26.05,26.03,26.05,28300.0,25.5626,25.5724,25.5528,25.5724,28300.0
2013-09-11 14:50:00,26.04,26.04,26.01,26.01,49900.0,25.5626,25.5626,25.5331,25.5331,49900.0
2013-09-11 15:00:00,26.01,26.02,25.99,26.02,30500.0,25.5331,25.543,25.5135,25.543,30500.0
2013-09-11 15:10:00,26.02,26.02,25.99,26.0,73800.0,25.543,25.543,25.5135,25.5233,73800.0
2013-09-11 15:20:00,26.0,26.0,25.92,25.93,64100.0,25.5233,25.5233,25.4448,25.4546,64100.0
2013-09-11 15:30:00,25.93,25.97,25.93,25.97,46900.0,25.4546,25.4939,25.4546,25.4939,46900.0
2013-09-11 15:40:00,25.97,25.98,25.92,25.94,71500.0,25.4939,25.5037,25.4448,25.4644,71500.0
2013-09-11 15:50:00,25.94,25.95,25.93,25.94,273400.0,25.4644,25.4742,25.4546,25.4644,273400.0
2013-09-12 09:30:00,25.97,26.03,25.96,25.97,149200.0,25.4939,25.5528,25.4841,25.4939,149200.0
2013-09-12 09:40:00,25.97,26.0,25.96,26.0,158000.0,25.4939,25.5233,25.4841,25.5233,158000.0
2013-09-12 09:50:00,26.0,26.13,25.99,26.13,82700.0,25.5233,25.6509,25.5135,25.6509,82700.0
2013-09-12 10:00:00,26.12,26.12,26.07,26.1,29500.0,25.6411,25.6411,25.592,25.6215,29500.0
2013-09-12 10:10:00,26.09,26.1,26.03,26.05,9500.0,25.6117,25.6215,25.5528,25.5724,9500.0
2013-09-12 10:20:00,26.04,26.04,26.0,26.02,28700.0,25.5626,25.5626,25.5233,25.543,28700.0
2013-09-12 10:30:00,26.02,26.05,25.99,26.01,58500.0,25.543,25.5724,25.5135,25.5331,58500.0
2013-09-12 10:40:00,26.0,26.03,25.99,26.0,26500.0,25.5233,25.5528,25.5135,25.5233,26500.0
2013-09-12 10:50:00,26.0,26.04,26.0,26.03,14800.0,25.5233,25.5626,25.5233,25.5528,14800.0
2013-09-12 11:00:00,26.03,26.08,26.03,26.05,46500.0,25.5528,25.6019,25.5528,25.5724,46500.0
2013-09-12 11:10:00,26.05,26.07,26.02,26.04,27100.0,25.5724,25.592,25.543,25.5626,27100.0
2013-09-12 11:20:00,26.05,26.08,26.04,26.07,14300.0,25.5724,25.6019,25.5626,25.592,14300.0
2013-09-12 11:30:00,26.06,26.08,26.04,26.04,19600.0,25.5822,25.6019,25.5626,25.5626,19600.0
2013-09-12 11:40:00,26.04,26.06,26.03,26.05,14200.0,25.5626,25.5822,25.5528,25.5724,14200.0
2013-09-12 11:50:00,26.05,26.08,26.04,26.04,22000.0,25.5724,25.6019,25.5626,25.5626,22000.0
2013-09-12 12:00:00,26.05,26.05,26.01,26.04,13900.0,25.5724,25.5724,25.5331,25.5626,13900.0
2013-09-12 12:10:00,26.04,26.04,26.01,26.01,16400.0,25.5626,25.5626,25.5331,25.5331,16400.0
2013-09-12 12:20:00,26.02,26.02,26.0,26.01,20600.0,25.543,25.543,25.5233,25.5331,20600.0
2013-09-12 12:30:00,26.01,26.03,26.0,26.03,8000.0,25.5331,25.5528,25.5233,25.5528,8000.0
2013-09-12 12:40:00,26.03,26.07,26.03,26.07,20400.0,25.5528,25.592,25.5528,25.592,20400.0
2013-09-12 12:50:00,26.07,26.1,26.04,26.1,33700.0,25.592,25.6215,25.5626,25.6215,33700.0
2013-09-12 13:00:00,26.1,26.14,26.09,26.14,114000.0,25.6215,25.6608,25.6117,25.6608,114000.0
2013-09-12 13:10:00,26.15,26.2,26.14,26.19,35700.0,25.6706,25.7197,25.6608,25.7098,35700.0
2013-09-12 13:20:00,26.2,26.25,26.19,26.23,40600.0,25.7197,25.7687,25.7098,25.7491,40600.0
2013-09-12 13:30:00,26.23,26.3,26.23,26.3,46800.0,25.7491,25.8178,25.7491,25.8178,46800.0
2013-09-12 13:40:00,26.3,26.32,26.28,26.29,30400.0,25.8178,25.8375,25.7982,25.808,30400.0
2013-09-12 13:50:00,26.29,26.3,26.25,26.25,23300.0,25.808,25.8178,25.7687,25.7687,23300.0
2013-09-12 14:00:00,26.25,26.27,26.25,26.25,16300.0,25.7687,25.7884,25.7687,25.7687,16300.0
2013-09-12 14:10:00,26.25,26.26,26.22,26.23,46800.0,25.7687,25.7786,25.7393,25.7491,46800.0
2013-09-12 14:20:00,26.22,26.23,26.21,26.21,25300.0,25.7393,25.7491,25.7295,25.7295,25300.0
2013-09-12 14:30:00,26.21,26.25,26.2,26.21,65300.0,25.7295,25.7687,25.7197,25.7295,65300.0
2013-09-12 14:40:00,26.21,26.25,26.2,26.24,55300.0,25.7295,25.7687,25.7197,25.7589,55300.0
2013-09-12 14:50:00,26.24,26.25,26.23,26.24,29700.0,25.7589,25.7687,25.7491,25.7589,29700.0
2013-09-12 15:00:00,26.25,26.25,26.2,26.21,58800.0,25.7687,25.7687,25.7197,25.7295,58800.0
2013-09-12 15:10:00,26.21,26.22,26.18,26.19,54700.0,25.7295,25.7393,25.7,25.7098,54700.0
2013-09-12 15:20:00,26.19,26.22,26.18,26.22,62500.0,25.7098,25.7393,25.7,25.7393,62500.0
2013-09-12 15:30:00,26.22,26.22,26.19,26.21,73200.0,25.7393,25.7393,25.7098,25.7295,73200.0
2013-09-12 15:40:00,26.2,26.21,26.15,26.16,76700.0,25.7197,25.7295,25.6706,25.6804,76700.0
2013-09-12 15:50:00,26.16,26.21,26.15,26.2,201200.0,25.6804,25.7295,25.6706,25.7197,201200.0
2013-09-13 09:30:00,26.31,26.39,26.17,26.29,36800.0,25.8276,25.9062,25.6902,25.808,36800.0
2013-09-13 09:40:00,26.28,26.32,26.22,26.3,56100.0,25.7982,25.8375,25.7393,25.8178,56100.0
2013-09-13 09:50:00,26.32,26.34,26.25,26.26,23900.0,25.8375,25.8571,25.7687,25.7786,23900.0
2013-09-13 10:00:00,26.27,26.28,26.2,26.2,8100.0,25.7884,25.7982,25.7197,25.7197,8100.0
2013-09-13 10:10:00,26.2,26.27,26.2,26.26,11500.0,25.7197,25.7884,25.7197,25.7786,11500.0
2013-09-13 10:20:00,26.26,26.28,26.21,26.24,10800.0,25.7786,25.7982,25.7295,25.7589,10800.0
2013-09-13 10:30:00,26.26,26.28,26.24,26.28,39100.0,25.7786,25.7982,25.7589,25.7982,39100.0
2013-09-13 10:40:00,26.29,26.31,26.26,26.28,40300.0,25.808,25.8276,25.7786,25.7982,40300.0
2013-09-13 10:50:00,26.27,26.3,26.24,26.25,86200.0,25.7884,25.8178,25.7589,25.7687,86200.0
2013-09-13 11:00:00,26.25,26.28,26.22,26.28,41700.0,25.7687,25.7982,25.7393,25.7982,41700.0
2013-09-13 11:10:00,26.28,26.34,26.27,26.33,40700.0,25.7982,25.8571,25.7884,25.8473,40700.0
2013-09-13 11:20:00,26.32,26.35,26.29,26.3,51800.0,25.8375,25.8669,25.808,25.8178,51800.0
2013-09-13 11:30:00,26.3,26.31,26.26,26.27,116600.0,25.8178,25.8276,25.7786,25.7884,116600.0
2013-09-13 11:40:00,26.27,26.28,26.25,26.27,32800.0,25.7884,25.7982,25.7687,25.7884,32800.0
2013-09-13 11:50:00,26.27,26.28,26.24,26.24,158400.0,25.7884,25.7982,25.7589,25.7589,158400.0
2013-09-13 12:00:00,26.24,26.27,26.2,26.25,67700.0,25.7589,25.7884,25.7197,25.7687,67700.0
2013-09-13 12:10:00,26.25,26.26,26.24,26.25,111300.0,25.7687,25.7786,25.7589,25.7687,111300.0
2013-09-13 12:20:00,26.25,26.26,26.23,26.25,57200.0,25.7687,25.7786,25.7491,25.7687,57200.0
2013-09-13 12:30:00,26.25,26.26,26.24,26.25,77000.0,25.7687,25.7786,25.7589,25.7687,77000.0
2013-09-13 12:40:00,26.25,26.26,26.23,26.24,28400.0,25.7687,25.7786,25.7491,25.7589,28400.0
2013-09-13 12:50:00,26.25,26.25,26.16,26.16,36300.0,25.7687,25.7687,25.6804,25.6804,36300.0
2013-09-13 13:00:00,26.16,26.17,26.12,26.13,27200.0,25.6804,25.6902,25.6411,25.6509,27200.0
2013-09-13 13:10:00,26.13,26.17,26.13,26.14,16800.0,25.6509,25.6902,25.6509,25.6608,16800.0
2013-09-13 13:20:00,26.14,26.18,26.14,26.16,15800.0,25.6608,25.7,25.6608,25.6804,15800.0
2013-09-13 13:30:00,26.16,26.17,26.14,26.15,24500.0,25.6804,25.6902,25.6608,25.6706,24500.0
2013-09-13 13:40:00,26.15,26.15,26.14,26.14,22600.0,25.6706,25.6706,25.6608,25.6608,22600.0
2013-09-13 13:50:00,26.14,26.14,26.09,26.09,23900.0,25.6608,25.6608,25.6117,25.6117,23900.0
2013-09-13 14:00:00,26.09,26.11,26.06,26.06,23500.0,25.6117,25.6313,25.5822,25.5822,23500.0
2013-09-13 14:10:00,26.06,26.08,26.05,26.07,23500.0,25.5822,25.6019,25.5724,25.592,23500.0
2013-09-13 14:20:00,26.07,26.09,26.04,26.05,36200.0,25.592,25.6117,25.5626,25.5724,36200.0
2013-09-13 14:30:00,26.05,26.05,26.01,26.01,36500.0,25.5724,25.5724,25.5331,25.5331,36500.0
2013-09-13 14:40:00,26.01,26.02,26.01,26.02,32900.0,25.5331,25.543,25.5331,25.543,32900.0
2013-09-13 14:50:00,26.02,26.02,26.01,26.01,30100.0,25.543,25.543,25.5331,25.5331,30100.0
2013-09-13 15:00:00,26.02,26.02,26.0,26.01,63800.0,25.543,25.543,25.5233,25.5331,63800.0
2013-09-13 15:10:00,26.01,26.02,26.0,26.01,43300.0,25.5331,25.543,25.5233,25.5331,43300.0
2013-09-13 15:20:00,26.02,26.02,26.0,26.01,45500.0,25.543,25.543,25.5233,25.5331,45500.0
2013-09-13 15:30:00,26.0,26.01,25.99,26.0,66700.0,25.5233,25.5331,25.5135,25.5233,66700.0
2013-09-13 15:40:00,26.0,26.01,25.99,25.99,87200.0,25.5233,25.5331,25.5135,25.5135,87200.0
2013-09-13 15:50:00,26.0,26.02,25.99,26.02,150400.0,25.5233,25.543,25.5135,25.543,150400.0
2013-09-16 09:30:00,26.48,26.62,26.48,26.58,103900.0,25.9945,26.132,25.9945,26.0927,103900.0
2013-09-16 09:40:00,26.59,26.7,26.56,26.68,87200.0,26.1025,26.2105,26.0731,26.1909,87200.0
2013-09-16 09:50:00,26.68,26.75,26.65,26.75,62900.0,26.1909,26.2596,26.1614,26.2596,62900.0
2013-09-16 10:00:00,26.75,26.85,26.72,26.82,76700.0,26.2596,26.3577,26.2301,26.3283,76700.0
2013-09-16 10:10:00,26.8,26.95,26.79,26.91,204800.0,26.3087,26.4559,26.2988,26.4166,204800.0
2013-09-16 10:20:00,26.91,26.94,26.87,26.89,75100.0,26.4166,26.4461,26.3774,26.397,75100.0
2013-09-16 10:30:00,26.89,26.95,26.89,26.92,30900.0,26.397,26.4559,26.397,26.4265,30900.0
2013-09-16 10:40:00,26.92,26.96,26.9,26.93,120400.0,26.4265,26.4657,26.4068,26.4363,120400.0
2013-09-16 10:50:00,26.93,26.93,26.86,26.86,39100.0,26.4363,26.4363,26.3676,26.3676,39100.0
2013-09-16 11:00:00,26.86,26.94,26.85,26.93,43000.0,26.3676,26.4461,26.3577,26.4363,43000.0
2013-09-16 11:10:00,26.94,26.99,26.93,26.96,44000.0,26.4461,26.4952,26.4363,26.4657,44000.0
2013-09-16 11:20:00,26.96,26.99,26.91,26.93,49500.0,26.4657,26.4952,26.4166,26.4363,49500.0
2013-09-16 11:30:00,26.93,26.93,26.85,26.85,34800.0,26.4363,26.4363,26.3577,26.3577,34800.0
2013-09-16 11:40:00,26.85,26.89,26.84,26.84,26100.0,26.3577,26.397,26.3479,26.3479,26100.0
2013-09-16 11:50:00,26.85,26.85,26.83,26.83,30300.0,26.3577,26.3577,26.3381,26.3381,30300.0
2013-09-16 12:00:00,26.83,26.83,26.75,26.8,58900.0,26.3381,26.3381,26.2596,26.3087,58900.0
2013-09-16 12:10:00,26.8,26.81,26.76,26.78,36400.0,26.3087,26.3185,26.2694,26.289,36400.0
2013-09-16 12:20:00,26.78,26.79,26.77,26.79,9500.0,26.289,26.2988,26.2792,26.2988,9500.0
2013-09-16 12:30:00,26.78,26.8,26.77,26.8,18300.0,26.289,26.3087,26.2792,26.3087,18300.0
2013-09-16 12:40:00,26.8,26.8,26.75,26.77,10100.0,26.3087,26.3087,26.2596,26.2792,10100.0
2013-09-16 12:50:00,26.76,26.78,26.75,26.76,18200.0,26.2694,26.289,26.2596,26.2694,18200.0
2013-09-16 13:00:00,26.75,26.76,26.75,26.76,31600.0,26.2596,26.2694,26.2596,26.2694,31600.0
2013-09-16 13:10:00,26.76,26.76,26.75,26.75,38600.0,26.2694,26.2694,26.2596,26.2596,38600.0
2013-09-16 13:20:00,26.76,26.77,26.75,26.76,42600.0,26.2694,26.2792,26.2596,26.2694,42600.0
2013-09-16 13:30:00,26.75,26.76,26.69,26.71,24600.0,26.2596,26.2694,26.2007,26.2203,24600.0
2013-09-16 13:40:00,26.71,26.71,26.64,26.68,22900.0,26.2203,26.2203,26.1516,26.1909,22900.0
2013-09-16 13:50:00,26.68,26.68,26.63,26.65,73200.0,26.1909,26.1909,26.1418,26.1614,73200.0
2013-09-16 14:00:00,26.64,26.65,26.58,26.63,46400.0,26.1516,26.1614,26.0927,26.1418,46400.0
2013-09-16 14:10:00,26.62,26.66,26.59,26.66,19900.0,26.132,26.1712,26.1025,26.1712,19900.0
2013-09-16 14:20:00,26.66,26.66,26.61,26.61,10100.0,26.1712,26.1712,26.1221,26.1221,10100.0
2013-09-16 14:30:00,26.62,26.62,26.57,26.6,67300.0,26.132,26.132,26.0829,26.1123,67300.0
2013-09-16 14:40:00,26.59,26.64,26.57,26.62,39000.0,26.1025,26.1516,26.0829,26.132,39000.0
2013-09-16 14:50:00,26.63,26.64,26.61,26.61,21300.0,26.1418,26.1516,26.1221,26.1221,21300.0
2013-09-16 15:00:00,26.61,26.65,26.6,26.64,25000.0,26.1221,26.1614,26.1123,26.1516,25000.0
2013-09-16 15:10:00,26.64,26.66,26.62,26.62,27200.0,26.1516,26.1712,26.132,26.132,27200.0
2013-09-16 15:20:00,26.63,26.63,26.59,26.6,53300.0,26.1418,26.1418,26.1025,26.1123,53300.0
2013-09-16 15:30:00,26.6,26.62,26.56,26.58,54000.0,26.1123,26.132,26.0731,26.0927,54000.0
2013-09-16 15:40:00,26.57,26.6,26.54,26.58,69000.0,26.0829,26.1123,26.0534,26.0927,69000.0
2013-09-16 15:50:00,26.57,26.6,26.57,26.6,103000.0,26.0829,26.1123,26.0829,26.1123,103000.0
2013-09-17 09:30:00,26.56,26.68,26.56,26.68,56700.0,26.0731,26.1909,26.0731,26.1909,56700.0
2013-09-17 09:40:00,26.68,26.74,26.65,26.74,68900.0,26.1909,26.2498,26.1614,26.2498,68900.0
2013-09-17 09:50:00,26.74,26.76,26.66,26.69,47700.0,26.2498,26.2694,26.1712,26.2007,47700.0
2013-09-17 10:00:00,26.67,26.78,26.67,26.77,38000.0,26.181,26.289,26.181,26.2792,38000.0
2013-09-17 10:10:00,26.77,26.79,26.71,26.78,24300.0,26.2792,26.2988,26.2203,26.289,24300.0
2013-09-17 10:20:00,26.78,26.8,26.73,26.76,47500.0,26.289,26.3087,26.2399,26.2694,47500.0
2013-09-17 10:30:00,26.76,26.85,26.75,26.8,47700.0,26.2694,26.3577,26.2596,26.3087,47700.0
2013-09-17 10:40:00,26.79,26.79,26.73,26.74,15200.0,26.2988,26.2988,26.2399,26.2498,15200.0
2013-09-17 10:50:00,26.74,26.76,26.71,26.76,11100.0,26.2498,26.2694,26.2203,26.2694,11100.0
2013-09-17 11:00:00,26.76,26.77,26.75,26.77,21500.0,26.2694,26.2792,26.2596,26.2792,21500.0
2013-09-17 11:10:00,26.77,26.79,26.75,26.78,39100.0,26.2792,26.2988,26.2596,26.289,39100.0
2013-09-17 11:20:00,26.78,26.81,26.77,26.8,21400.0,26.289,26.3185,26.2792,26.3087,21400.0
2013-09-17 11:30:00,26.8,26.8,26.76,26.78,27000.0,26.3087,26.3087,26.2694,26.289,27000.0
2013-09-17 11:40:00,26.78,26.78,26.73,26.73,44000.0,26.289,26.289,26.2399,26.2399,44000.0
2013-09-17 11:50:00,26.73,26.75,26.7,26.75,54300.0,26.2399,26.2596,26.2105,26.2596,54300.0
2013-09-17 12:00:00,26.75,26.76,26.73,26.74,36100.0,26.2596,26.2694,26.2399,26.2498,36100.0
2013-09-17 12:10:00,26.74,26.74,26.7,26.72,28900.0,26.2498,26.2498,26.2105,26.2301,28900.0
2013-09-17 12:20:00,26.73,26.76,26.73,26.76,10600.0,26.2399,26.2694,26.2399,26.2694,10600.0
2013-09-17 12:30:00,26.75,26.77,26.74,26.76,13700.0,26.2596,26.2792,26.2498,26.2694,13700.0
2013-09-17 12:40:00,26.76,26.77,26.75,26.77,11700.0,26.2694,26.2792,26.2596,26.2792,11700.0
2013-09-17 12:50:00,26.78,26.78,26.75,26.77,18500.0,26.289,26.289,26.2596,26.2792,18500.0
2013-09-17 13:00:00,26.78,26.79,26.76,26.79,28900.0,26.289,26.2988,26.2694,26.2988,28900.0
2013-09-17 13:10:00,26.79,26.82,26.78,26.81,20300.0,26.2988,26.3283,26.289,26.3185,20300.0
2013-09-17 13:20:00,26.82,26.84,26.82,26.84,21400.0,26.3283,26.3479,26.3283,26.3479,21400.0
2013-09-17 13:30:00,26.84,26.86,26.84,26.86,16400.0,26.3479,26.3676,26.3479,26.3676,16400.0
2013-09-17 13:40:00,26.86,26.86,26.85,26.86,28100.0,26.3676,26.3676,26.3577,26.3676,28100.0
2013-09-17 13:50:00,26.86,26.93,26.85,26.93,68900.0,26.3676,26.4363,26.3577,26.4363,68900.0
2013-09-17 14:00:00,26.92,26.98,26.91,26.97,42500.0,26.4265,26.4854,26.4166,26.4755,42500.0
2013-09-17 14:10:00,26.98,27.01,26.97,26.98,44700.0,26.4854,26.5148,26.4755,26.4854,44700.0
2013-09-17 14:20:00,26.98,26.99,26.97,26.99,51300.0,26.4854,26.4952,26.4755,26.4952,51300.0
2013-09-17 14:30:00,26.99,27.01,26.96,26.98,73500.0,26.4952,26.5148,26.4657,26.4854,73500.0
2013-09-17 14:40:00,26.98,26.98,26.91,26.93,32900.0,26.4854,26.4854,26.4166,26.4363,32900.0
2013-09-17 14:50:00,26.92,26.95,26.92,26.95,33800.0,26.4265,26.4559,26.4265,26.4559,33800.0
2013-09-17 15:00:00,26.94,26.96,26.93,26.95,81300.0,26.4461,26.4657,26.4363,26.4559,81300.0
2013-09-17 15:10:00,26.95,26.97,26.94,26.97,32100.0,26.4559,26.4755,26.4461,26.4755,32100.0
2013-09-17 15:20:00,26.97,27.01,26.96,27.0,65900.0,26.4755,26.5148,26.4657,26.505,65900.0
2013-09-17 15:30:00,27.0,27.01,26.97,27.0,118000.0,26.505,26.5148,26.4755,26.505,118000.0
2013-09-17 15:40:00,26.99,27.07,26.99,27.06,197900.0,26.4952,26.5737,26.4952,26.5639,197900.0
2013-09-17 15:50:00,27.07,27.13,27.06,27.13,306000.0,26.5737,26.6326,26.5639,26.6326,306000.0
2013-09-18 09:30:00,27.18,27.18,27.1,27.13,34800.0,26.6817,26.6817,26.6032,26.6326,34800.0
2013-09-18 09:40:00,27.12,27.15,27.08,27.15,40300.0,26.6228,26.6522,26.5835,26.6522,40300.0
2013-09-18 09:50:00,27.14,27.17,27.1,27.1,28400.0,26.6424,26.6719,26.6032,26.6032,28400.0
2013-09-18 10:00:00,27.1,27.19,27.08,27.14,88100.0,26.6032,26.6915,26.5835,26.6424,88100.0
2013-09-18 10:10:00,27.13,27.13,27.02,27.03,37300.0,26.6326,26.6326,26.5246,26.5344,37300.0
2013-09-18 10:20:00,27.03,27.07,26.96,26.96,58000.0,26.5344,26.5737,26.4657,26.4657,58000.0
2013-09-18 10:30:00,26.96,27.03,26.92,27.02,36700.0,26.4657,26.5344,26.4265,26.5246,36700.0
2013-09-18 10:40:00,27.03,27.04,26.95,26.95,20500.0,26.5344,26.5443,26.4559,26.4559,20500.0
2013-09-18 10:50:00,26.95,26.96,26.91,26.91,39300.0,26.4559,26.4657,26.4166,26.4166,39300.0
2013-09-18 11:00:00,26.91,26.91,26.86,26.88,39000.0,26.4166,26.4166,26.3676,26.3872,39000.0
2013-09-18 11:10:00,26.88,26.95,26.87,26.9,52700.0,26.3872,26.4559,26.3774,26.4068,52700.0
2013-09-18 11:20:00,26.9,26.96,26.9,26.95,23600.0,26.4068,26.4657,26.4068,26.4559,23600.0
2013-09-18 11:30:00,26.95,26.96,26.9,26.9,34400.0,26.4559,26.4657,26.4068,26.4068,34400.0
2013-09-18 11:40:00,26.9,26.91,26.85,26.86,13800.0,26.4068,26.4166,26.3577,26.3676,13800.0
2013-09-18 11:50:00,26.85,26.89,26.84,26.89,35100.0,26.3577,26.397,26.3479,26.397,35100.0
2013-09-18 12:00:00,26.88,26.99,26.88,26.99,31700.0,26.3872,26.4952,26.3872,26.4952,31700.0
2013-09-18 12:10:00,26.99,27.12,26.99,27.1,56200.0,26.4952,26.6228,26.4952,26.6032,56200.0
2013-09-18 12:20:00,27.1,27.17,27.1,27.17,39400.0,26.6032,26.6719,26.6032,26.6719,39400.0
2013-09-18 12:30:00,27.16,27.17,27.01,27.03,72000.0,26.6621,26.6719,26.5148,26.5344,72000.0
2013-09-18 12:40:00,27.03,27.05,27.0,27.04,38700.0,26.5344,26.5541,26.505,26.5443,38700.0
2013-09-18 12:50:00,27.04,27.15,27.03,27.14,38700.0,26.5443,26.6522,26.5344,26.6424,38700.0
2013-09-18 13:00:00,27.14,27.17,27.12,27.16,41000.0,26.6424,26.6719,26.6228,26.6621,41000.0
2013-09-18 13:10:00,27.16,27.17,27.06,27.08,55800.0,26.6621,26.6719,26.5639,26.5835,55800.0
2013-09-18 13:20:00,27.08,27.09,27.06,27.07,14200.0,26.5835,26.5933,26.5639,26.5737,14200.0
2013-09-18 13:30:00,27.07,27.08,27.06,27.07,10100.0,26.5737,26.5835,26.5639,26.5737,10100.0
2013-09-18 13:40:00,27.06,27.07,27.03,27.03,14400.0,26.5639,26.5737,26.5344,26.5344,14400.0
2013-09-18 13:50:00,27.03,27.04,27.0,27.01,17000.0,26.5344,26.5443,26.505,26.5148,17000.0
2013-09-18 14:00:00,27.01,27.37,27.0,27.35,105700.0,26.5148,26.8682,26.505,26.8486,105700.0
2013-09-18 14:10:00,27.36,27.46,27.33,27.42,78400.0,26.8584,26.9566,26.8289,26.9173,78400.0
2013-09-18 14:20:00,27.42,27.47,27.42,27.42,43900.0,26.9173,26.9664,26.9173,26.9173,43900.0
2013-09-18 14:30:00,27.43,27.46,27.37,27.39,42800.0,26.9271,26.9566,26.8682,26.8878,42800.0
2013-09-18 14:40:00,27.41,27.5,27.37,27.5,70200.0,26.9075,26.9958,26.8682,26.9958,70200.0
2013-09-18 14:50:00,27.49,27.69,27.49,27.68,73300.0,26.986,27.1823,26.986,27.1725,73300.0
2013-09-18 15:00:00,27.68,27.75,27.64,27.64,105500.0,27.1725,27.2412,27.1333,27.1333,105500.0
2013-09-18 15:10:00,27.65,27.7,27.61,27.61,63100.0,27.1431,27.1922,27.1038,27.1038,63100.0
2013-09-18 15:20:00,27.61,27.61,27.52,27.53,68200.0,27.1038,27.1038,27.0155,27.0253,68200.0
2013-09-18 15:30:00,27.54,27.57,27.52,27.55,65400.0,27.0351,27.0645,27.0155,27.0449,65400.0
2013-09-18 15:40:00,27.55,27.59,27.55,27.58,90800.0,27.0449,27.0842,27.0449,27.0744,90800.0
2013-09-18 15:50:00,27.59,27.6,27.54,27.57,165400.0,27.0842,27.094,27.0351,27.0645,165400.0
2013-09-19 09:30:00,27.62,27.77,27.52,27.55,99900.0,27.1136,27.2609,27.0155,27.0449,99900.0
2013-09-19 09:40:00,27.56,27.56,27.4,27.48,74800.0,27.0547,27.0547,26.8977,26.9762,74800.0
2013-09-19 09:50:00,27.47,27.56,27.47,27.55,18200.0,26.9664,27.0547,26.9664,27.0449,18200.0
2013-09-19 10:00:00,27.55,27.64,27.54,27.62,27000.0,27.0449,27.1333,27.0351,27.1136,27000.0
2013-09-19 10:10:00,27.61,27.64,27.56,27.6,33900.0,27.1038,27.1333,27.0547,27.094,33900.0
2013-09-19 10:20:00,27.6,27.69,27.6,27.65,30800.0,27.094,27.1823,27.094,27.1431,30800.0
2013-09-19 10:30:00,27.65,27.74,27.59,27.72,107600.0,27.1431,27.2314,27.0842,27.2118,107600.0
2013-09-19 10:40:00,27.72,27.79,27.66,27.68,58500.0,27.2118,27.2805,27.1529,27.1725,58500.0
2013-09-19 10:50:00,27.68,27.72,27.65,27.65,43600.0,27.1725,27.2118,27.1431,27.1431,43600.0
2013-09-19 11:00:00,27.65,27.65,27.59,27.61,54700.0,27.1431,27.1431,27.0842,27.1038,54700.0
2013-09-19 11:10:00,27.61,27.67,27.6,27.66,28300.0,27.1038,27.1627,27.094,27.1529,28300.0
2013-09-19 11:20:00,27.65,27.68,27.62,27.67,39600.0,27.1431,27.1725,27.1136,27.1627,39600.0
2013-09-19 11:30:00,27.68,27.72,27.67,27.69,45700.0,27.1725,27.2118,27.1627,27.1823,45700.0
2013-09-19 11:40:00,27.7,27.83,27.7,27.79,46600.0,27.1922,27.3198,27.1922,27.2805,46600.0
2013-09-19 11:50:00,27.8,27.84,27.77,27.81,69400.0,27.2903,27.3296,27.2609,27.3001,69400.0
2013-09-19 12:00:00,27.81,27.85,27.77,27.83,23600.0,27.3001,27.3394,27.2609,27.3198,23600.0
2013-09-19 12:10:00,27.84,27.84,27.77,27.8,32300.0,27.3296,27.3296,27.2609,27.2903,32300.0
2013-09-19 12:20:00,27.78,27.83,27.77,27.78,30600.0,27.2707,27.3198,27.2609,27.2707,30600.0
2013-09-19 12:30:00,27.77,27.88,27.76,27.86,75200.0,27.2609,27.3689,27.2511,27.3492,75200.0
2013-09-19 12:40:00,27.86,27.88,27.78,27.8,48900.0,27.3492,27.3689,27.2707,27.2903,48900.0
2013-09-19 12:50:00,27.81,27.82,27.78,27.78,21800.0,27.3001,27.31,27.2707,27.2707,21800.0
2013-09-19 13:00:00,27.78,27.8,27.77,27.78,39700.0,27.2707,27.2903,27.2609,27.2707,39700.0
2013-09-19 13:10:00,27.77,27.83,27.76,27.8,23700.0,27.2609,27.3198,27.2511,27.2903,23700.0
2013-09-19 13:20:00,27.8,27.83,27.79,27.82,30300.0,27.2903,27.3198,27.2805,27.31,30300.0
2013-09-19 13:30:00,27.82,27.84,27.76,27.8,34000.0,27.31,27.3296,27.2511,27.2903,34000.0
2013-09-19 13:40:00,27.81,27.81,27.76,27.8,35400.0,27.3001,27.3001,27.2511,27.2903,35400.0
2013-09-19 13:50:00,27.8,27.81,27.76,27.8,35300.0,27.2903,27.3001,27.2511,27.2903,35300.0
2013-09-19 14:00:00,27.79,27.8,27.76,27.77,31200.0,27.2805,27.2903,27.2511,27.2609,31200.0
2013-09-19 14:10:00,27.76,27.82,27.76,27.81,18800.0,27.2511,27.31,27.2511,27.3001,18800.0
2013-09-19 14:20:00,27.81,27.82,27.8,27.81,43700.0,27.3001,27.31,27.2903,27.3001,43700.0
2013-09-19 14:30:00,27.8,27.8,27.77,27.8,51600.0,27.2903,27.2903,27.2609,27.2903,51600.0
2013-09-19 14:40:00,27.79,27.8,27.73,27.78,23800.0,27.2805,27.2903,27.2216,27.2707,23800.0
2013-09-19 14:50:00,27.79,27.79,27.75,27.75,20100.0,27.2805,27.2805,27.2412,27.2412,20100.0
2013-09-19 15:00:00,27.75,27.78,27.72,27.78,32400.0,27.2412,27.2707,27.2118,27.2707,32400.0
2013-09-19 15:10:00,27.78,27.78,27.76,27.77,25000.0,27.2707,27.2707,27.2511,27.2609,25000.0
2013-09-19 15:20:00,27.76,27.77,27.75,27.76,89300.0,27.2511,27.2609,27.2412,27.2511,89300.0
2013-09-19 15:30:00,27.76,27.8,27.75,27.8,71700.0,27.2511,27.2903,27.2412,27.2903,71700.0
2013-09-19 15:40:00,27.8,27.8,27.71,27.75,104300.0,27.2903,27.2903,27.202,27.2412,104300.0
2013-09-19 15:50:00,27.74,27.76,27.73,27.75,140800.0,27.2314,27.2511,27.2216,27.2412,140800.0
2013-09-20 09:30:00,27.74,27.78,27.68,27.77,212500.0,27.2314,27.2707,27.1725,27.2609,212500.0
2013-09-20 09:40:00,27.77,27.79,27.68,27.78,56800.0,27.2609,27.2805,27.1725,27.2707,56800.0
2013-09-20 09:50:00,27.78,27.82,27.71,27.81,29300.0,27.2707,27.31,27.202,27.3001,29300.0
2013-09-20 10:00:00,27.82,27.83,27.78,27.78,27300.0,27.31,27.3198,27.2707,27.2707,27300.0
2013-09-20 10:10:00,27.79,27.8,27.73,27.75,35800.0,27.2805,27.2903,27.2216,27.2412,35800.0
2013-09-20 10:20:00,27.75,27.81,27.75,27.8,20900.0,27.2412,27.3001,27.2412,27.2903,20900.0
2013-09-20 10:30:00,27.8,27.8,27.76,27.76,20100.0,27.2903,27.2903,27.2511,27.2511,20100.0
2013-09-20 10:40:00,27.75,27.77,27.71,27.74,18200.0,27.2412,27.2609,27.202,27.2314,18200.0
2013-09-20 10:50:00,27.75,27.75,27.68,27.71,22900.0,27.2412,27.2412,27.1725,27.202,22900.0
2013-09-20 11:00:00,27.71,27.71,27.67,27.67,17000.0,27.202,27.202,27.1627,27.1627,17000.0
2013-09-20 11:10:00,27.67,27.67,27.6,27.62,21800.0,27.1627,27.1627,27.094,27.1136,21800.0
2013-09-20 11:20:00,27.62,27.62,27.58,27.62,17500.0,27.1136,27.1136,27.0744,27.1136,17500.0
2013-09-20 11:30:00,27.62,27.67,27.61,27.64,28700.0,27.1136,27.1627,27.1038,27.1333,28700.0
2013-09-20 11:40:00,27.64,27.64,27.61,27.64,17600.0,27.1333,27.1333,27.1038,27.1333,17600.0
2013-09-20 11:50:00,27.64,27.66,27.6,27.6,36900.0,27.1333,27.1529,27.094,27.094,36900.0
2013-09-20 12:00:00,27.6,27.66,27.59,27.66,33100.0,27.094,27.1529,27.0842,27.1529,33100.0
2013-09-20 12:10:00,27.66,27.67,27.64,27.65,33400.0,27.1529,27.1627,27.1333,27.1431,33400.0
2013-09-20 12:20:00,27.66,27.68,27.64,27.67,46400.0,27.1529,27.1725,27.1333,27.1627,46400.0
2013-09-20 12:30:00,27.67,27.68,27.61,27.67,25100.0,27.1627,27.1725,27.1038,27.1627,25100.0
2013-09-20 12:40:00,27.67,27.73,27.67,27.71,29300.0,27.1627,27.2216,27.1627,27.202,29300.0
2013-09-20 12:50:00,27.71,27.73,27.67,27.67,22000.0,27.202,27.2216,27.1627,27.1627,22000.0
2013-09-20 13:00:00,27.67,27.67,27.56,27.57,24100.0,27.1627,27.1627,27.0547,27.0645,24100.0
2013-09-20 13:10:00,27.57,27.57,27.5,27.51,35200.0,27.0645,27.0645,26.9958,27.0056,35200.0
2013-09-20 13:20:00,27.51,27.52,27.5,27.52,33900.0,27.0056,27.0155,26.9958,27.0155,33900.0
2013-09-20 13:30:00,27.52,27.52,27.47,27.47,16000.0,27.0155,27.0155,26.9664,26.9664,16000.0
2013-09-20 13:40:00,27.47,27.51,27.45,27.5,30700.0,26.9664,27.0056,26.9467,26.9958,30700.0
2013-09-20 13:50:00,27.51,27.51,27.44,27.44,13800.0,27.0056,27.0056,26.9369,26.9369,13800.0
2013-09-20 14:00:00,27.44,27.44,27.4,27.42,26400.0,26.9369,26.9369,26.8977,26.9173,26400.0
2013-09-20 14:10:00,27.42,27.44,27.42,27.44,16700.0,26.9173,26.9369,26.9173,26.9369,16700.0
2013-09-20 14:20:00,27.43,27.51,27.43,27.5,22600.0,26.9271,27.0056,26.9271,26.9958,22600.0
2013-09-20 14:30:00,27.5,27.5,27.46,27.46,17100.0,26.9958,26.9958,26.9566,26.9566,17100.0
2013-09-20 14:40:00,27.46,27.48,27.42,27.43,55000.0,26.9566,26.9762,26.9173,26.9271,55000.0
2013-09-20 14:50:00,27.43,27.44,27.39,27.43,22600.0,26.9271,26.9369,26.8878,26.9271,22600.0
2013-09-20 15:00:00,27.43,27.49,27.43,27.48,22700.0,26.9271,26.986,26.9271,26.9762,22700.0
2013-09-20 15:10:00,27.47,27.48,27.45,27.46,24900.0,26.9664,26.9762,26.9467,26.9566,24900.0
2013-09-20 15:20:00,27.46,27.46,27.39,27.39,32100.0,26.9566,26.9566,26.8878,26.8878,32100.0
2013-09-20 15:30:00,27.38,27.45,27.37,27.44,55700.0,26.878,26.9467,26.8682,26.9369,55700.0
2013-09-20 15:40:00,27.43,27.44,27.36,27.39,69600.0,26.9271,26.9369,26.8584,26.8878,69600.0
2013-09-20 15:50:00,27.39,27.43,27.38,27.38,152000.0,26.8878,26.9271,26.878,26.878,152000.0
2013-09-23 09:30:00,27.25,27.3,27.2,27.23,43000.0,26.7504,26.7995,26.7013,26.7308,43000.0
2013-09-23 09:40:00,27.24,27.27,27.16,27.27,18700.0,26.7406,26.77,26.6621,26.77,18700.0
2013-09-23 09:50:00,27.28,27.31,27.25,27.28,7400.0,26.7799,26.8093,26.7504,26.7799,7400.0
2013-09-23 10:00:00,27.26,27.38,27.26,27.33,33400.0,26.7602,26.878,26.7602,26.8289,33400.0
2013-09-23 10:10:00,27.33,27.33,27.2,27.22,43000.0,26.8289,26.8289,26.7013,26.721,43000.0
2013-09-23 10:20:00,27.21,27.21,27.14,27.14,61700.0,26.7111,26.7111,26.6424,26.6424,61700.0
2013-09-23 10:30:00,27.14,27.21,27.14,27.16,17800.0,26.6424,26.7111,26.6424,26.6621,17800.0
2013-09-23 10:40:00,27.16,27.2,27.13,27.17,21300.0,26.6621,26.7013,26.6326,26.6719,21300.0
2013-09-23 10:50:00,27.16,27.16,27.04,27.04,14600.0,26.6621,26.6621,26.5443,26.5443,14600.0
2013-09-23 11:00:00,27.05,27.1,27.03,27.04,14800.0,26.5541,26.6032,26.5344,26.5443,14800.0
2013-09-23 11:10:00,27.04,27.08,27.02,27.05,13500.0,26.5443,26.5835,26.5246,26.5541,13500.0
2013-09-23 11:20:00,27.06,27.11,27.05,27.1,10800.0,26.5639,26.613,26.5541,26.6032,10800.0
2013-09-23 11:30:00,27.1,27.11,27.06,27.1,12700.0,26.6032,26.613,26.5639,26.6032,12700.0
2013-09-23 11:40:00,27.09,27.11,27.07,27.08,8700.0,26.5933,26.613,26.5737,26.5835,8700.0
2013-09-23 11:50:00,27.09,27.14,27.05,27.1,16400.0,26.5933,26.6424,26.5541,26.6032,16400.0
2013-09-23 12:00:00,27.1,27.13,27.09,27.13,17600.0,26.6032,26.6326,26.5933,26.6326,17600.0
2013-09-23 12:10:00,27.14,27.16,27.11,27.15,29800.0,26.6424,26.6621,26.613,26.6522,29800.0
2013-09-23 12:20:00,27.15,27.2,27.15,27.19,19600.0,26.6522,26.7013,26.6522,26.6915,19600.0
2013-09-23 12:30:00,27.2,27.21,27.19,27.2,18100.0,26.7013,26.7111,26.6915,26.7013,18100.0
2013-09-23 12:40:00,27.21,27.23,27.14,27.14,17600.0,26.7111,26.7308,26.6424,26.6424,17600.0
2013-09-23 12:50:00,27.14,27.19,27.14,27.16,66200.0,26.6424,26.6915,26.6424,26.6621,66200.0
2013-09-23 13:00:00,27.16,27.17,27.14,27.14,29200.0,26.6621,26.6719,26.6424,26.6424,29200.0
2013-09-23 13:10:00,27.14,27.15,27.1,27.13,30700.0,26.6424,26.6522,26.6032,26.6326,30700.0
2013-09-23 13:20:00,27.13,27.17,27.13,27.17,12200.0,26.6326,26.6719,26.6326,26.6719,12200.0
2013-09-23 13:30:00,27.17,27.18,27.15,27.17,17200.0,26.6719,26.6817,26.6522,26.6719,17200.0
2013-09-23 13:40:00,27.17,27.21,27.17,27.21,11700.0,26.6719,26.7111,26.6719,26.7111,11700.0
2013-09-23 13:50:00,27.21,27.26,27.2,27.26,20200.0,26.7111,26.7602,26.7013,26.7602,20200.0
2013-09-23 14:00:00,27.26,27.3,27.24,27.24,21400.0,26.7602,26.7995,26.7406,26.7406,21400.0
2013-09-23 14:10:00,27.24,27.31,27.24,27.31,21900.0,26.7406,26.8093,26.7406,26.8093,21900.0
2013-09-23 14:20:00,27.3,27.3,27.22,27.22,16100.0,26.7995,26.7995,26.721,26.721,16100.0
2013-09-23 14:30:00,27.23,27.27,27.22,27.23,20500.0,26.7308,26.77,26.721,26.7308,20500.0
2013-09-23 14:40:00,27.23,27.24,27.21,27.22,9300.0,26.7308,26.7406,26.7111,26.721,9300.0
2013-09-23 14:50:00,27.23,27.31,27.23,27.28,26200.0,26.7308,26.8093,26.7308,26.7799,26200.0
2013-09-23 15:00:00,27.28,27.29,27.24,27.25,25700.0,26.7799,26.7897,26.7406,26.7504,25700.0
2013-09-23 15:10:00,27.26,27.27,27.23,27.27,16600.0,26.7602,26.77,26.7308,26.77,16600.0
2013-09-23 15:20:00,27.27,27.27,27.19,27.23,36400.0,26.77,26.77,26.6915,26.7308,36400.0
2013-09-23 15:30:00,27.22,27.28,27.22,27.28,31400.0,26.721,26.7799,26.721,26.7799,31400.0
2013-09-23 15:40:00,27.28,27.29,27.2,27.21,50600.0,26.7799,26.7897,26.7013,26.7111,50600.0
2013-09-23 15:50:00,27.2,27.27,27.2,27.26,156100.0,26.7013,26.77,26.7013,26.7602,156100.0
2013-09-24 09:30:00,27.27,27.48,27.26,27.44,64800.0,26.77,26.9762,26.7602,26.9369,64800.0
2013-09-24 09:40:00,27.44,27.51,27.37,27.5,72500.0,26.9369,27.0056,26.8682,26.9958,72500.0
2013-09-24 09:50:00,27.49,27.6,27.47,27.6,98000.0,26.986,27.094,26.9664,27.094,98000.0
2013-09-24 10:00:00,27.58,27.59,27.41,27.43,55200.0,27.0744,27.0842,26.9075,26.9271,55200.0
2013-09-24 10:10:00,27.43,27.53,27.42,27.53,88400.0,26.9271,27.0253,26.9173,27.0253,88400.0
2013-09-24 10:20:00,27.52,27.55,27.47,27.53,47500.0,27.0155,27.0449,26.9664,27.0253,47500.0
2013-09-24 10:30:00,27.54,27.56,27.46,27.53,97000.0,27.0351,27.0547,26.9566,27.0253,97000.0
2013-09-24 10:40:00,27.54,27.55,27.5,27.51,50700.0,27.0351,27.0449,26.9958,27.0056,50700.0
2013-09-24 10:50:00,27.51,27.56,27.49,27.52,81200.0,27.0056,27.0547,26.986,27.0155,81200.0
2013-09-24 11:00:00,27.52,27.61,27.51,27.6,26400.0,27.0155,27.1038,27.0056,27.094,26400.0
2013-09-24 11:10:00,27.59,27.66,27.58,27.65,42700.0,27.0842,27.1529,27.0744,27.1431,42700.0
2013-09-24 11:20:00,27.65,27.66,27.58,27.58,22700.0,27.1431,27.1529,27.0744,27.0744,22700.0
2013-09-24 11:30:00,27.59,27.65,27.59,27.59,19400.0,27.0842,27.1431,27.0842,27.0842,19400.0
2013-09-24 11:40:00,27.6,27.66,27.6,27.64,24000.0,27.094,27.1529,27.094,27.1333,24000.0
2013-09-24 11:50:00,27.65,27.67,27.62,27.66,18400.0,27.1431,27.1627,27.1136,27.1529,18400.0
2013-09-24 12:00:00,27.66,27.72,27.65,27.7,21100.0,27.1529,27.2118,27.1431,27.1922,21100.0
2013-09-24 12:10:00,27.71,27.73,27.71,27.73,12100.0,27.202,27.2216,27.202,27.2216,12100.0
2013-09-24 12:20:00,27.73,27.79,27.73,27.78,34900.0,27.2216,27.2805,27.2216,27.2707,34900.0
2013-09-24 12:30:00,27.79,27.86,27.78,27.86,80400.0,27.2805,27.3492,27.2707,27.3492,80400.0
2013-09-24 12:40:00,27.85,27.9,27.85,27.9,47300.0,27.3394,27.3885,27.3394,27.3885,47300.0
2013-09-24 12:50:00,27.89,27.93,27.87,27.93,61100.0,27.3787,27.4179,27.359,27.4179,61100.0
2013-09-24 13:00:00,27.93,27.94,27.88,27.91,34200.0,27.4179,27.4278,27.3689,27.3983,34200.0
2013-09-24 13:10:00,27.91,27.92,27.89,27.89,24700.0,27.3983,27.4081,27.3787,27.3787,24700.0
2013-09-24 13:20:00,27.89,27.96,27.89,27.95,35800.0,27.3787,27.4474,27.3787,27.4376,35800.0
2013-09-24 13:30:00,27.95,27.95,27.91,27.95,61600.0,27.4376,27.4376,27.3983,27.4376,61600.0
2013-09-24 13:40:00,27.92,27.97,27.9,27.93,60400.0,27.4081,27.4572,27.3885,27.4179,60400.0
2013-09-24 13:50:00,27.92,27.94,27.9,27.9,19300.0,27.4081,27.4278,27.3885,27.3885,19300.0
2013-09-24 14:00:00,27.91,27.91,27.89,27.91,30400.0,27.3983,27.3983,27.3787,27.3983,30400.0
2013-09-24 14:10:00,27.9,27.91,27.85,27.85,41800.0,27.3885,27.3983,27.3394,27.3394,41800.0
2013-09-24 14:20:00,27.85,27.86,27.8,27.83,51100.0,27.3394,27.3492,27.2903,27.3198,51100.0
2013-09-24 14:30:00,27.82,27.85,27.76,27.77,48400.0,27.31,27.3394,27.2511,27.2609,48400.0
2013-09-24 14:40:00,27.76,27.78,27.74,27.76,31500.0,27.2511,27.2707,27.2314,27.2511,31500.0
2013-09-24 14:50:00,27.76,27.79,27.75,27.77,37400.0,27.2511,27.2805,27.2412,27.2609,37400.0
2013-09-24 15:00:00,27.76,27.77,27.71,27.77,45300.0,27.2511,27.2609,27.202,27.2609,45300.0
2013-09-24 15:10:00,27.77,27.8,27.73,27.76,79200.0,27.2609,27.2903,27.2216,27.2511,79200.0
2013-09-24 15:20:00,27.76,27.77,27.71,27.71,80300.0,27.2511,27.2609,27.202,27.202,80300.0
2013-09-24 15:30:00,27.71,27.73,27.68,27.7,87700.0,27.202,27.2216,27.1725,27.1922,87700.0
2013-09-24 15:40:00,27.69,27.72,27.65,27.67,119800.0,27.1823,27.2118,27.1431,27.1627,119800.0
2013-09-24 15:50:00,27.67,27.68,27.62,27.65,133000.0,27.1627,27.1725,27.1136,27.1431,133000.0
2013-09-25 09:30:00,27.63,27.69,27.54,27.61,29100.0,27.1234,27.1823,27.0351,27.1038,29100.0
2013-09-25 09:40:00,27.63,27.63,27.5,27.55,37200.0,27.1234,27.1234,26.9958,27.0449,37200.0
2013-09-25 09:50:00,27.53,27.62,27.5,27.59,33000.0,27.0253,27.1136,26.9958,27.0842,33000.0
2013-09-25 10:00:00,27.58,27.78,27.55,27.7,72600.0,27.0744,27.2707,27.0449,27.1922,72600.0
2013-09-25 10:10:00,27.7,27.7,27.58,27.62,15900.0,27.1922,27.1922,27.0744,27.1136,15900.0
2013-09-25 10:20:00,27.62,27.8,27.59,27.79,30900.0,27.1136,27.2903,27.0842,27.2805,30900.0
2013-09-25 10:30:00,27.79,27.81,27.69,27.8,112400.0,27.2805,27.3001,27.1823,27.2903,112400.0
2013-09-25 10:40:00,27.81,27.89,27.8,27.86,89100.0,27.3001,27.3787,27.2903,27.3492,89100.0
2013-09-25 10:50:00,27.85,27.96,27.85,27.94,93600.0,27.3394,27.4474,27.3394,27.4278,93600.0
2013-09-25 11:00:00,27.93,27.96,27.92,27.95,105900.0,27.4179,27.4474,27.4081,27.4376,105900.0
2013-09-25 11:10:00,27.95,28.08,27.94,28.06,108100.0,27.4376,27.5652,27.4278,27.5456,108100.0
2013-09-25 11:20:00,28.06,28.1,28.02,28.05,57600.0,27.5456,27.5848,27.5063,27.5357,57600.0
2013-09-25 11:30:00,28.05,28.18,28.05,28.09,57700.0,27.5357,27.6634,27.5357,27.575,57700.0
2013-09-25 11:40:00,28.08,28.11,28.04,28.11,31200.0,27.5652,27.5946,27.5259,27.5946,31200.0
2013-09-25 11:50:00,28.1,28.17,28.1,28.15,29500.0,27.5848,27.6535,27.5848,27.6339,29500.0
2013-09-25 12:00:00,28.14,28.14,28.09,28.1,44300.0,27.6241,27.6241,27.575,27.5848,44300.0
2013-09-25 12:10:00,28.1,28.14,28.09,28.12,23000.0,27.5848,27.6241,27.575,27.6045,23000.0
2013-09-25 12:20:00,28.11,28.15,28.08,28.12,55600.0,27.5946,27.6339,27.5652,27.6045,55600.0
2013-09-25 12:30:00,28.12,28.12,28.04,28.06,14700.0,27.6045,27.6045,27.5259,27.5456,14700.0
2013-09-25 12:40:00,28.06,28.06,27.97,28.0,19000.0,27.5456,27.5456,27.4572,27.4867,19000.0
2013-09-25 12:50:00,28.0,28.01,27.94,27.97,31600.0,27.4867,27.4965,27.4278,27.4572,31600.0
2013-09-25 13:00:00,27.97,28.05,27.97,28.04,31500.0,27.4572,27.5357,27.4572,27.5259,31500.0
2013-09-25 13:10:00,28.03,28.04,28.02,28.02,24500.0,27.5161,27.5259,27.5063,27.5063,24500.0
2013-09-25 13:20:00,28.02,28.06,28.02,28.03,28200.0,27.5063,27.5456,27.5063,27.5161,28200.0
2013-09-25 13:30:00,28.02,28.03,27.94,27.95,57700.0,27.5063,27.5161,27.4278,27.4376,57700.0
2013-09-25 13:40:00,27.94,27.95,27.92,27.94,21100.0,27.4278,27.4376,27.4081,27.4278,21100.0
2013-09-25 13:50:00,27.94,28.01,27.92,27.98,73400.0,27.4278,27.4965,27.4081,27.467,73400.0
2013-09-25 14:00:00,27.97,28.02,27.96,27.98,39400.0,27.4572,27.5063,27.4474,27.467,39400.0
2013-09-25 14:10:00,27.98,28.03,27.98,28.0,42900.0,27.467,27.5161,27.467,27.4867,42900.0
2013-09-25 14:20:00,28.0,28.06,28.0,28.05,73100.0,27.4867,27.5456,27.4867,27.5357,73100.0
2013-09-25 14:30:00,28.04,28.05,28.0,28.01,33300.0,27.5259,27.5357,27.4867,27.4965,33300.0
2013-09-25 14:40:00,28.01,28.03,28.0,28.03,47900.0,27.4965,27.5161,27.4867,27.5161,47900.0
2013-09-25 14:50:00,28.03,28.04,28.01,28.03,38100.0,27.5161,27.5259,27.4965,27.5161,38100.0
2013-09-25 15:00:00,28.03,28.05,28.01,28.03,59400.0,27.5161,27.5357,27.4965,27.5161,59400.0
2013-09-25 15:10:00,28.04,28.06,27.98,28.0,93300.0,27.5259,27.5456,27.467,27.4867,93300.0
2013-09-25 15:20:00,27.99,28.0,27.9,28.0,144300.0,27.4768,27.4867,27.3885,27.4867,144300.0
2013-09-25 15:30:00,27.99,28.14,27.99,28.12,140100.0,27.4768,27.6241,27.4768,27.6045,140100.0
2013-09-25 15:40:00,28.13,28.13,28.07,28.08,100300.0,27.6143,27.6143,27.5554,27.5652,100300.0
2013-09-25 15:50:00,28.07,28.08,28.0,28.0,160700.0,27.5554,27.5652,27.4867,27.4867,160700.0
2013-09-26 09:30:00,28.07,28.29,28.05,28.29,75700.0,27.5554,27.7713,27.5357,27.7713,75700.0
2013-09-26 09:40:00,28.27,28.36,28.15,28.27,55700.0,27.7517,27.8401,27.6339,27.7517,55700.0
2013-09-26 09:50:00,28.29,28.3,28.19,28.23,35200.0,27.7713,27.7812,27.6732,27.7124,35200.0
2013-09-26 10:00:00,28.21,28.31,28.2,28.29,92700.0,27.6928,27.791,27.683,27.7713,92700.0
2013-09-26 10:10:00,28.28,28.28,28.14,28.24,109800.0,27.7615,27.7615,27.6241,27.7223,109800.0
2013-09-26 10:20:00,28.25,28.32,28.24,28.26,71700.0,27.7321,27.8008,27.7223,27.7419,71700.0
2013-09-26 10:30:00,28.25,28.27,28.19,28.2,31700.0,27.7321,27.7517,27.6732,27.683,31700.0
2013-09-26 10:40:00,28.2,28.21,28.03,28.12,53400.0,27.683,27.6928,27.5161,27.6045,53400.0
2013-09-26 10:50:00,28.11,28.12,28.03,28.1,30100.0,27.5946,27.6045,27.5161,27.5848,30100.0
2013-09-26 11:00:00,28.1,28.11,28.01,28.04,21900.0,27.5848,27.5946,27.4965,27.5259,21900.0
2013-09-26 11:10:00,28.04,28.08,28.0,28.06,35300.0,27.5259,27.5652,27.4867,27.5456,35300.0
2013-09-26 11:20:00,28.05,28.1,28.01,28.08,21100.0,27.5357,27.5848,27.4965,27.5652,21100.0
2013-09-26 11:30:00,28.07,28.08,28.03,28.05,14300.0,27.5554,27.5652,27.5161,27.5357,14300.0
2013-09-26 11:40:00,28.04,28.12,28.04,28.08,25300.0,27.5259,27.6045,27.5259,27.5652,25300.0
2013-09-26 11:50:00,28.08,28.08,28.01,28.07,12400.0,27.5652,27.5652,27.4965,27.5554,12400.0
2013-09-26 12:00:00,28.08,28.08,28.0,28.0,11600.0,27.5652,27.5652,27.4867,27.4867,11600.0
2013-09-26 12:10:00,28.0,28.03,27.97,27.97,18000.0,27.4867,27.5161,27.4572,27.4572,18000.0
2013-09-26 12:20:00,27.97,28.08,27.97,28.07,33000.0,27.4572,27.5652,27.4572,27.5554,33000.0
2013-09-26 12:30:00,28.08,28.11,28.07,28.08,28900.0,27.5652,27.5946,27.5554,27.5652,28900.0
2013-09-26 12:40:00,28.08,28.13,28.08,28.13,41600.0,27.5652,27.6143,27.5652,27.6143,41600.0
2013-09-26 12:50:00,28.12,28.2,28.11,28.19,49800.0,27.6045,27.683,27.5946,27.6732,49800.0
2013-09-26 13:00:00,28.19,28.27,28.18,28.26,48800.0,27.6732,27.7517,27.6634,27.7419,48800.0
2013-09-26 13:10:00,28.26,28.31,28.25,28.27,74400.0,27.7419,27.791,27.7321,27.7517,74400.0
2013-09-26 13:20:00,28.27,28.27,28.18,28.18,47100.0,27.7517,27.7517,27.6634,27.6634,47100.0
2013-09-26 13:30:00,28.18,28.21,28.14,28.14,24600.0,27.6634,27.6928,27.6241,27.6241,24600.0
2013-09-26 13:40:00,28.14,28.2,28.12,28.2,35900.0,27.6241,27.683,27.6045,27.683,35900.0
2013-09-26 13:50:00,28.21,28.24,28.2,28.22,33500.0,27.6928,27.7223,27.683,27.7026,33500.0
2013-09-26 14:00:00,28.22,28.24,28.09,28.14,29200.0,27.7026,27.7223,27.575,27.6241,29200.0
2013-09-26 14:10:00,28.13,28.2,28.13,28.14,26700.0,27.6143,27.683,27.6143,27.6241,26700.0
2013-09-26 14:20:00,28.14,28.14,28.1,28.12,14500.0,27.6241,27.6241,27.5848,27.6045,14500.0
2013-09-26 14:30:00,28.11,28.15,28.08,28.14,51300.0,27.5946,27.6339,27.5652,27.6241,51300.0
2013-09-26 14:40:00,28.14,28.14,28.07,28.09,35300.0,27.6241,27.6241,27.5554,27.575,35300.0
2013-09-26 14:50:00,28.09,28.13,28.09,28.1,24800.0,27.575,27.6143,27.575,27.5848,24800.0
2013-09-26 15:00:00,28.09,28.14,28.09,28.12,33200.0,27.575,27.6241,27.575,27.6045,33200.0
2013-09-26 15:10:00,28.12,28.15,28.09,28.1,29700.0,27.6045,27.6339,27.575,27.5848,29700.0
2013-09-26 15:20:00,28.1,28.12,28.08,28.09,55700.0,27.5848,27.6045,27.5652,27.575,55700.0
2013-09-26 15:30:00,28.09,28.15,28.09,28.14,68200.0,27.575,27.6339,27.575,27.6241,68200.0
2013-09-26 15:40:00,28.14,28.19,28.14,28.16,97500.0,27.6241,27.6732,27.6241,27.6437,97500.0
2013-09-26 15:50:00,28.17,28.23,28.15,28.22,158500.0,27.6535,27.7124,27.6339,27.7026,158500.0
2013-09-27 09:30:00,27.99,28.02,27.87,27.94,56600.0,27.4768,27.5063,27.359,27.4278,56600.0
2013-09-27 09:40:00,27.95,28.14,27.95,27.99,52200.0,27.4376,27.6241,27.4376,27.4768,52200.0
2013-09-27 09:50:00,27.99,28.0,27.84,27.91,100900.0,27.4768,27.4867,27.3296,27.3983,100900.0
2013-09-27 10:00:00,27.9,27.95,27.85,27.87,114700.0,27.3885,27.4376,27.3394,27.359,114700.0
2013-09-27 10:10:00,27.87,27.97,27.85,27.9,75500.0,27.359,27.4572,27.3394,27.3885,75500.0
2013-09-27 10:20:00,27.88,27.92,27.86,27.89,23000.0,27.3689,27.4081,27.3492,27.3787,23000.0
2013-09-27 10:30:00,27.89,28.0,27.89,27.91,49300.0,27.3787,27.4867,27.3787,27.3983,49300.0
2013-09-27 10:40:00,27.91,27.91,27.87,27.89,34700.0,27.3983,27.3983,27.359,27.3787,34700.0
2013-09-27 10:50:00,27.88,27.89,27.86,27.88,11500.0,27.3689,27.3787,27.3492,27.3689,11500.0
2013-09-27 11:00:00,27.88,27.9,27.83,27.85,16800.0,27.3689,27.3885,27.3198,27.3394,16800.0
2013-09-27 11:10:00,27.84,27.91,27.71,27.78,143400.0,27.3296,27.3983,27.202,27.2707,143400.0
2013-09-27 11:20:00,27.79,27.92,27.79,27.86,56900.0,27.2805,27.4081,27.2805,27.3492,56900.0
2013-09-27 11:30:00,27.86,27.86,27.71,27.71,119200.0,27.3492,27.3492,27.202,27.202,119200.0
2013-09-27 11:40:00,27.72,27.72,27.68,27.71,46300.0,27.2118,27.2118,27.1725,27.202,46300.0
2013-09-27 11:50:00,27.71,27.85,27.66,27.82,63600.0,27.202,27.3394,27.1529,27.31,63600.0
2013-09-27 12:00:00,27.83,27.9,27.83,27.86,23600.0,27.3198,27.3885,27.3198,27.3492,23600.0
2013-09-27 12:10:00,27.85,27.91,27.81,27.9,21200.0,27.3394,27.3983,27.3001,27.3885,21200.0
2013-09-27 12:20:00,27.9,27.95,27.7,27.73,105700.0,27.3885,27.4376,27.1922,27.2216,105700.0
2013-09-27 12:30:00,27.73,27.74,27.64,27.69,89700.0,27.2216,27.2314,27.1333,27.1823,89700.0
2013-09-27 12:40:00,27.7,27.83,27.7,27.81,34400.0,27.1922,27.3198,27.1922,27.3001,34400.0
2013-09-27 12:50:00,27.81,27.88,27.79,27.88,52100.0,27.3001,27.3689,27.2805,27.3689,52100.0
2013-09-27 13:00:00,27.88,27.94,27.81,27.82,100500.0,27.3689,27.4278,27.3001,27.31,100500.0
2013-09-27 13:10:00,27.82,27.82,27.62,27.62,144800.0,27.31,27.31,27.1136,27.1136,144800.0
2013-09-27 13:20:00,27.62,27.74,27.51,27.7,177900.0,27.1136,27.2314,27.0056,27.1922,177900.0
2013-09-27 13:30:00,27.7,27.81,27.7,27.81,43100.0,27.1922,27.3001,27.1922,27.3001,43100.0
2013-09-27 13:40:00,27.81,27.85,27.8,27.84,23300.0,27.3001,27.3394,27.2903,27.3296,23300.0
2013-09-27 13:50:00,27.84,27.86,27.76,27.77,34400.0,27.3296,27.3492,27.2511,27.2609,34400.0
2013-09-27 14:00:00,27.78,27.79,27.61,27.62,81700.0,27.2707,27.2805,27.1038,27.1136,81700.0
2013-09-27 14:10:00,27.62,27.67,27.48,27.6,240800.0,27.1136,27.1627,26.9762,27.094,240800.0
2013-09-27 14:20:00,27.6,27.69,27.59,27.68,70600.0,27.094,27.1823,27.0842,27.1725,70600.0
2013-09-27 14:30:00,27.68,27.7,27.55,27.59,162100.0,27.1725,27.1922,27.0449,27.0842,162100.0
2013-09-27 14:40:00,27.59,27.59,27.52,27.54,122700.0,27.0842,27.0842,27.0155,27.0351,122700.0
2013-09-27 14:50:00,27.54,27.57,27.53,27.53,64700.0,27.0351,27.0645,27.0253,27.0253,64700.0
2013-09-27 15:00:00,27.54,27.57,27.53,27.57,46100.0,27.0351,27.0645,27.0253,27.0645,46100.0
2013-09-27 15:10:00,27.57,27.59,27.55,27.55,49600.0,27.0645,27.0842,27.0449,27.0449,49600.0
2013-09-27 15:20:00,27.55,27.61,27.55,27.61,37800.0,27.0449,27.1038,27.0449,27.1038,37800.0
2013-09-27 15:30:00,27.62,27.66,27.6,27.62,88800.0,27.1136,27.1529,27.094,27.1136,88800.0
2013-09-27 15:40:00,27.62,27.65,27.6,27.6,138600.0,27.1136,27.1431,27.094,27.094,138600.0
2013-09-27 15:50:00,27.61,27.66,27.61,27.64,160100.0,27.1038,27.1529,27.1038,27.1333,160100.0
2013-09-30 09:30:00,27.44,27.48,27.38,27.42,53600.0,26.9369,26.9762,26.878,26.9173,53600.0
2013-09-30 09:40:00,27.41,27.5,27.29,27.3,39500.0,26.9075,26.9958,26.7897,26.7995,39500.0
2013-09-30 09:50:00,27.3,27.45,27.27,27.33,21200.0,26.7995,26.9467,26.77,26.8289,21200.0
2013-09-30 10:00:00,27.33,27.35,27.29,27.3,17800.0,26.8289,26.8486,26.7897,26.7995,17800.0
2013-09-30 10:10:00,27.32,27.34,27.27,27.34,22600.0,26.8191,26.8388,26.77,26.8388,22600.0
2013-09-30 10:20:00,27.35,27.49,27.35,27.47,48900.0,26.8486,26.986,26.8486,26.9664,48900.0
2013-09-30 10:30:00,27.49,27.52,27.42,27.46,24700.0,26.986,27.0155,26.9173,26.9566,24700.0
2013-09-30 10:40:00,27.45,27.54,27.44,27.5,40800.0,26.9467,27.0351,26.9369,26.9958,40800.0
2013-09-30 10:50:00,27.5,27.55,27.5,27.53,11000.0,26.9958,27.0449,26.9958,27.0253,11000.0
2013-09-30 11:00:00,27.53,27.55,27.48,27.48,30700.0,27.0253,27.0449,26.9762,26.9762,30700.0
2013-09-30 11:10:00,27.48,27.48,27.42,27.44,11500.0,26.9762,26.9762,26.9173,26.9369,11500.0
2013-09-30 11:20:00,27.44,27.49,27.44,27.47,13100.0,26.9369,26.986,26.9369,26.9664,13100.0
2013-09-30 11:30:00,27.48,27.48,27.42,27.42,16100.0,26.9762,26.9762,26.9173,26.9173,16100.0
2013-09-30 11:40:00,27.43,27.45,27.4,27.4,13200.0,26.9271,26.9467,26.8977,26.8977,13200.0
2013-09-30 11:50:00,27.41,27.46,27.4,27.46,13700.0,26.9075,26.9566,26.8977,26.9566,13700.0
2013-09-30 12:00:00,27.47,27.48,27.38,27.4,16600.0,26.9664,26.9762,26.878,26.8977,16600.0
2013-09-30 12:10:00,27.39,27.43,27.38,27.43,49200.0,26.8878,26.9271,26.878,26.9271,49200.0
2013-09-30 12:20:00,27.43,27.48,27.43,27.47,15400.0,26.9271,26.9762,26.9271,26.9664,15400.0
2013-09-30 12:30:00,27.47,27.5,27.45,27.48,15300.0,26.9664,26.9958,26.9467,26.9762,15300.0
2013-09-30 12:40:00,27.49,27.53,27.47,27.48,8300.0,26.986,27.0253,26.9664,26.9762,8300.0
2013-09-30 12:50:00,27.49,27.5,27.45,27.46,10800.0,26.986,26.9958,26.9467,26.9566,10800.0
2013-09-30 13:00:00,27.46,27.54,27.46,27.51,14000.0,26.9566,27.0351,26.9566,27.0056,14000.0
2013-09-30 13:10:00,27.5,27.59,27.46,27.55,26200.0,26.9958,27.0842,26.9566,27.0449,26200.0
2013-09-30 13:20:00,27.58,27.58,27.51,27.53,16300.0,27.0744,27.0744,27.0056,27.0253,16300.0
2013-09-30 13:30:00,27.53,27.6,27.52,27.55,43200.0,27.0253,27.094,27.0155,27.0449,43200.0
2013-09-30 13:40:00,27.55,27.58,27.53,27.58,15300.0,27.0449,27.0744,27.0253,27.0744,15300.0
2013-09-30 13:50:00,27.58,27.58,27.52,27.55,48800.0,27.0744,27.0744,27.0155,27.0449,48800.0
2013-09-30 14:00:00,27.54,27.58,27.52,27.58,21000.0,27.0351,27.0744,27.0155,27.0744,21000.0
2013-09-30 14:10:00,27.59,27.61,27.57,27.6,28900.0,27.0842,27.1038,27.0645,27.094,28900.0
2013-09-30 14:20:00,27.6,27.63,27.57,27.62,61800.0,27.094,27.1234,27.0645,27.1136,61800.0
2013-09-30 14:30:00,27.62,27.64,27.6,27.63,67200.0,27.1136,27.1333,27.094,27.1234,67200.0
2013-09-30 14:40:00,27.62,27.65,27.6,27.64,32700.0,27.1136,27.1431,27.094,27.1333,32700.0
2013-09-30 14:50:00,27.63,27.64,27.58,27.6,33600.0,27.1234,27.1333,27.0744,27.094,33600.0
2013-09-30 15:00:00,27.59,27.6,27.56,27.59,28700.0,27.0842,27.094,27.0547,27.0842,28700.0
2013-09-30 15:10:00,27.59,27.59,27.51,27.55,47900.0,27.0842,27.0842,27.0056,27.0449,47900.0
2013-09-30 15:20:00,27.54,27.55,27.5,27.51,30600.0,27.0351,27.0449,26.9958,27.0056,30600.0
2013-09-30 15:30:00,27.52,27.55,27.49,27.49,73400.0,27.0155,27.0449,26.986,26.986,73400.0
2013-09-30 15:40:00,27.49,27.51,27.43,27.44,132300.0,26.986,27.0056,26.9271,26.9369,132300.0
2013-09-30 15:50:00,27.45,27.52,27.43,27.51,169700.0,26.9467,27.0155,26.9271,27.0056,169700.0
2013-10-01 09:30:00,27.41,27.7,27.41,27.69,60500.0,26.9075,27.1922,26.9075,27.1823,60500.0
2013-10-01 09:40:00,27.68,27.83,27.67,27.78,47000.0,27.1725,27.3198,27.1627,27.2707,47000.0
2013-10-01 09:50:00,27.77,27.9,27.75,27.9,51700.0,27.2609,27.3885,27.2412,27.3885,51700.0
2013-10-01 10:00:00,27.89,27.91,27.75,27.77,121900.0,27.3787,27.3983,27.2412,27.2609,121900.0
2013-10-01 10:10:00,27.75,27.77,27.68,27.72,48900.0,27.2412,27.2609,27.1725,27.2118,48900.0
2013-10-01 10:20:00,27.73,27.77,27.72,27.73,28700.0,27.2216,27.2609,27.2118,27.2216,28700.0
2013-10-01 10:30:00,27.72,27.84,27.72,27.8,23600.0,27.2118,27.3296,27.2118,27.2903,23600.0
2013-10-01 10:40:00,27.81,27.87,27.79,27.86,46800.0,27.3001,27.359,27.2805,27.3492,46800.0
2013-10-01 10:50:00,27.86,27.93,27.86,27.89,37800.0,27.3492,27.4179,27.3492,27.3787,37800.0
2013-10-01 11:00:00,27.89,27.94,27.89,27.92,24800.0,27.3787,27.4278,27.3787,27.4081,24800.0
2013-10-01 11:10:00,27.92,27.93,27.89,27.9,19900.0,27.4081,27.4179,27.3787,27.3885,19900.0
2013-10-01 11:20:00,27.9,27.96,27.89,27.94,47400.0,27.3885,27.4474,27.3787,27.4278,47400.0
2013-10-01 11:30:00,27.95,27.99,27.94,27.97,30200.0,27.4376,27.4768,27.4278,27.4572,30200.0
2013-10-01 11:40:00,27.97,28.11,27.97,28.1,89100.0,27.4572,27.5946,27.4572,27.5848,89100.0
2013-10-01 11:50:00,28.1,28.12,28.05,28.06,27000.0,27.5848,27.6045,27.5357,27.5456,27000.0
2013-10-01 12:00:00,28.06,28.06,28.03,28.04,13600.0,27.5456,27.5456,27.5161,27.5259,13600.0
2013-10-01 12:10:00,28.04,28.05,27.97,27.97,12800.0,27.5259,27.5357,27.4572,27.4572,12800.0
2013-10-01 12:20:00,27.97,28.02,27.95,27.99,31500.0,27.4572,27.5063,27.4376,27.4768,31500.0
2013-10-01 12:30:00,27.99,28.0,27.96,27.99,31100.0,27.4768,27.4867,27.4474,27.4768,31100.0
2013-10-01 12:40:00,28.0,28.05,27.99,28.05,15200.0,27.4867,27.5357,27.4768,27.5357,15200.0
2013-10-01 12:50:00,28.05,28.05,28.0,28.0,20400.0,27.5357,27.5357,27.4867,27.4867,20400.0
2013-10-01 13:00:00,28.0,28.03,27.99,28.01,23800.0,27.4867,27.5161,27.4768,27.4965,23800.0
2013-10-01 13:10:00,28.02,28.02,28.0,28.0,20000.0,27.5063,27.5063,27.4867,27.4867,20000.0
2013-10-01 13:20:00,28.0,28.01,27.98,28.0,71800.0,27.4867,27.4965,27.467,27.4867,71800.0
2013-10-01 13:30:00,28.0,28.0,27.95,27.96,26500.0,27.4867,27.4867,27.4376,27.4474,26500.0
2013-10-01 13:40:00,27.96,27.96,27.92,27.93,29200.0,27.4474,27.4474,27.4081,27.4179,29200.0
2013-10-01 13:50:00,27.93,27.98,27.91,27.97,25000.0,27.4179,27.467,27.3983,27.4572,25000.0
2013-10-01 14:00:00,27.97,27.97,27.92,27.92,13700.0,27.4572,27.4572,27.4081,27.4081,13700.0
2013-10-01 14:10:00,27.92,27.92,27.89,27.89,29800.0,27.4081,27.4081,27.3787,27.3787,29800.0
2013-10-01 14:20:00,27.89,27.89,27.8,27.8,45400.0,27.3787,27.3787,27.2903,27.2903,45400.0
2013-10-01 14:30:00,27.8,27.82,27.79,27.82,34000.0,27.2903,27.31,27.2805,27.31,34000.0
2013-10-01 14:40:00,27.82,27.83,27.8,27.8,40700.0,27.31,27.3198,27.2903,27.2903,40700.0
2013-10-01 14:50:00,27.8,27.86,27.79,27.86,51900.0,27.2903,27.3492,27.2805,27.3492,51900.0
2013-10-01 15:00:00,27.84,27.88,27.82,27.85,31500.0,27.3296,27.3689,27.31,27.3394,31500.0
2013-10-01 15:10:00,27.86,27.86,27.82,27.85,36800.0,27.3492,27.3492,27.31,27.3394,36800.0
2013-10-01 15:20:00,27.85,27.86,27.77,27.79,56500.0,27.3394,27.3492,27.2609,27.2805,56500.0
2013-10-01 15:30:00,27.8,27.84,27.78,27.78,51200.0,27.2903,27.3296,27.2707,27.2707,51200.0
2013-10-01 15:40:00,27.78,27.8,27.74,27.77,83000.0,27.2707,27.2903,27.2314,27.2609,83000.0
2013-10-01 15:50:00,27.77,27.83,27.75,27.82,105500.0,27.2609,27.3198,27.2412,27.31,105500.0
2013-10-02 09:30:00,27.63,27.68,27.58,27.58,29700.0,27.1234,27.1725,27.0744,27.0744,29700.0
2013-10-02 09:40:00,27.58,27.63,27.49,27.53,22500.0,27.0744,27.1234,26.986,27.0253,22500.0
2013-10-02 09:50:00,27.53,27.61,27.51,27.61,28500.0,27.0253,27.1038,27.0056,27.1038,28500.0
2013-10-02 10:00:00,27.61,27.61,27.48,27.48,24100.0,27.1038,27.1038,26.9762,26.9762,24100.0
2013-10-02 10:10:00,27.46,27.52,27.45,27.48,15800.0,26.9566,27.0155,26.9467,26.9762,15800.0
2013-10-02 10:20:00,27.48,27.51,27.44,27.48,17400.0,26.9762,27.0056,26.9369,26.9762,17400.0
2013-10-02 10:30:00,27.48,27.48,27.42,27.43,17900.0,26.9762,26.9762,26.9173,26.9271,17900.0
2013-10-02 10:40:00,27.45,27.53,27.41,27.53,26200.0,26.9467,27.0253,26.9075,27.0253,26200.0
2013-10-02 10:50:00,27.53,27.62,27.53,27.6,30000.0,27.0253,27.1136,27.0253,27.094,30000.0
2013-10-02 11:00:00,27.6,27.63,27.59,27.61,14600.0,27.094,27.1234,27.0842,27.1038,14600.0
2013-10-02 11:10:00,27.61,28.0,27.6,27.78,88400.0,27.1038,27.4867,27.094,27.2707,88400.0
2013-10-02 11:20:00,27.77,27.79,27.75,27.77,39200.0,27.2609,27.2805,27.2412,27.2609,39200.0
2013-10-02 11:30:00,27.76,27.8,27.74,27.74,22100.0,27.2511,27.2903,27.2314,27.2314,22100.0
2013-10-02 11:40:00,27.75,27.75,27.67,27.74,9300.0,27.2412,27.2412,27.1627,27.2314,9300.0
2013-10-02 11:50:00,27.74,27.76,27.72,27.73,10600.0,27.2314,27.2511,27.2118,27.2216,10600.0
2013-10-02 12:00:00,27.74,27.76,27.73,27.74,14700.0,27.2314,27.2511,27.2216,27.2314,14700.0
2013-10-02 12:10:00,27.74,27.77,27.73,27.76,14500.0,27.2314,27.2609,27.2216,27.2511,14500.0
2013-10-02 12:20:00,27.76,27.84,27.76,27.84,36700.0,27.2511,27.3296,27.2511,27.3296,36700.0
2013-10-02 12:30:00,27.84,27.89,27.84,27.87,25000.0,27.3296,27.3787,27.3296,27.359,25000.0
2013-10-02 12:40:00,27.86,27.91,27.83,27.85,15600.0,27.3492,27.3983,27.3198,27.3394,15600.0
2013-10-02 12:50:00,27.84,27.87,27.84,27.86,6200.0,27.3296,27.359,27.3296,27.3492,6200.0
2013-10-02 13:00:00,27.86,27.9,27.86,27.88,10800.0,27.3492,27.3885,27.3492,27.3689,10800.0
2013-10-02 13:10:00,27.88,27.89,27.85,27.87,14100.0,27.3689,27.3787,27.3394,27.359,14100.0
2013-10-02 13:20:00,27.86,27.9,27.85,27.9,13300.0,27.3492,27.3885,27.3394,27.3885,13300.0
2013-10-02 13:30:00,27.89,27.9,27.83,27.88,25000.0,27.3787,27.3885,27.3198,27.3689,25000.0
2013-10-02 13:40:00,27.88,27.89,27.88,27.89,13900.0,27.3689,27.3787,27.3689,27.3787,13900.0
2013-10-02 13:50:00,27.89,27.89,27.87,27.88,26100.0,27.3787,27.3787,27.359,27.3689,26100.0
2013-10-02 14:00:00,27.88,27.88,27.82,27.85,29500.0,27.3689,27.3689,27.31,27.3394,29500.0
2013-10-02 14:10:00,27.86,27.87,27.82,27.86,21500.0,27.3492,27.359,27.31,27.3492,21500.0
2013-10-02 14:20:00,27.86,27.88,27.83,27.83,28400.0,27.3492,27.3689,27.3198,27.3198,28400.0
2013-10-02 14:30:00,27.83,27.86,27.82,27.84,25000.0,27.3198,27.3492,27.31,27.3296,25000.0
2013-10-02 14:40:00,27.83,27.83,27.78,27.8,12300.0,27.3198,27.3198,27.2707,27.2903,12300.0
2013-10-02 14:50:00,27.8,27.8,27.76,27.78,19200.0,27.2903,27.2903,27.2511,27.2707,19200.0
2013-10-02 15:00:00,27.78,27.78,27.75,27.76,17600.0,27.2707,27.2707,27.2412,27.2511,17600.0
2013-10-02 15:10:00,27.76,27.77,27.75,27.77,18200.0,27.2511,27.2609,27.2412,27.2609,18200.0
2013-10-02 15:20:00,27.76,27.77,27.73,27.76,49900.0,27.2511,27.2609,27.2216,27.2511,49900.0
2013-10-02 15:30:00,27.76,27.83,27.75,27.83,65400.0,27.2511,27.3198,27.2412,27.3198,65400.0
2013-10-02 15:40:00,27.83,27.88,27.82,27.86,150900.0,27.3198,27.3689,27.31,27.3492,150900.0
2013-10-02 15:50:00,27.86,27.92,27.85,27.9,216800.0,27.3492,27.4081,27.3394,27.3885,216800.0
2013-10-03 09:30:00,27.92,27.93,27.78,27.81,41800.0,27.4081,27.4179,27.2707,27.3001,41800.0
2013-10-03 09:40:00,27.79,27.88,27.76,27.77,21700.0,27.2805,27.3689,27.2511,27.2609,21700.0
2013-10-03 09:50:00,27.74,27.74,27.68,27.69,20200.0,27.2314,27.2314,27.1725,27.1823,20200.0
2013-10-03 10:00:00,27.68,27.68,27.57,27.64,16700.0,27.1725,27.1725,27.0645,27.1333,16700.0
2013-10-03 10:10:00,27.62,27.67,27.6,27.63,25600.0,27.1136,27.1627,27.094,27.1234,25600.0
2013-10-03 10:20:00,27.62,27.62,27.51,27.57,18200.0,27.1136,27.1136,27.0056,27.0645,18200.0
2013-10-03 10:30:00,27.57,27.57,27.5,27.51,13100.0,27.0645,27.0645,26.9958,27.0056,13100.0
2013-10-03 10:40:00,27.5,27.51,27.43,27.45,19300.0,26.9958,27.0056,26.9271,26.9467,19300.0
2013-10-03 10:50:00,27.45,27.52,27.42,27.5,19200.0,26.9467,27.0155,26.9173,26.9958,19200.0
2013-10-03 11:00:00,27.5,27.53,27.47,27.53,20500.0,26.9958,27.0253,26.9664,27.0253,20500.0
2013-10-03 11:10:00,27.53,27.54,27.49,27.5,18200.0,27.0253,27.0351,26.986,26.9958,18200.0
2013-10-03 11:20:00,27.5,27.54,27.46,27.47,19400.0,26.9958,27.0351,26.9566,26.9664,19400.0
2013-10-03 11:30:00,27.47,27.53,27.47,27.51,18300.0,26.9664,27.0253,26.9664,27.0056,18300.0
2013-10-03 11:40:00,27.5,27.5,27.41,27.42,15300.0,26.9958,26.9958,26.9075,26.9173,15300.0
2013-10-03 11:50:00,27.41,27.44,27.33,27.36,26100.0,26.9075,26.9369,26.8289,26.8584,26100.0
2013-10-03 12:00:00,27.37,27.39,27.34,27.38,13400.0,26.8682,26.8878,26.8388,26.878,13400.0
2013-10-03 12:10:00,27.4,27.46,27.39,27.43,17800.0,26.8977,26.9566,26.8878,26.9271,17800.0
2013-10-03 12:20:00,27.43,27.47,27.41,27.47,12600.0,26.9271,26.9664,26.9075,26.9664,12600.0
2013-10-03 12:30:00,27.47,27.53,27.46,27.52,16800.0,26.9664,27.0253,26.9566,27.0155,16800.0
2013-10-03 12:40:00,27.52,27.59,27.5,27.58,20300.0,27.0155,27.0842,26.9958,27.0744,20300.0
2013-10-03 12:50:00,27.57,27.6,27.54,27.58,14300.0,27.0645,27.094,27.0351,27.0744,14300.0
2013-10-03 13:00:00,27.59,27.6,27.55,27.59,17400.0,27.0842,27.094,27.0449,27.0842,17400.0
2013-10-03 13:10:00,27.6,27.61,27.52,27.52,19500.0,27.094,27.1038,27.0155,27.0155,19500.0
2013-10-03 13:20:00,27.52,27.67,27.5,27.67,40200.0,27.0155,27.1627,26.9958,27.1627,40200.0
2013-10-03 13:30:00,27.68,27.69,27.61,27.64,30900.0,27.1725,27.1823,27.1038,27.1333,30900.0
2013-10-03 13:40:00,27.65,27.74,27.65,27.72,34300.0,27.1431,27.2314,27.1431,27.2118,34300.0
2013-10-03 13:50:00,27.72,27.81,27.71,27.79,42900.0,27.2118,27.3001,27.202,27.2805,42900.0
2013-10-03 14:00:00,27.78,27.81,27.76,27.79,56900.0,27.2707,27.3001,27.2511,27.2805,56900.0
2013-10-03 14:10:00,27.79,27.8,27.75,27.8,44100.0,27.2805,27.2903,27.2412,27.2903,44100.0
2013-10-03 14:20:00,27.79,27.86,27.75,27.85,177600.0,27.2805,27.3492,27.2412,27.3394,177600.0
2013-10-03 14:30:00,27.85,27.88,27.81,27.86,87400.0,27.3394,27.3689,27.3001,27.3492,87400.0
2013-10-03 14:40:00,27.86,27.9,27.85,27.89,42900.0,27.3492,27.3885,27.3394,27.3787,42900.0
2013-10-03 14:50:00,27.89,27.94,27.85,27.85,63200.0,27.3787,27.4278,27.3394,27.3394,63200.0
2013-10-03 15:00:00,27.86,27.91,27.83,27.86,68900.0,27.3492,27.3983,27.3198,27.3492,68900.0
2013-10-03 15:10:00,27.87,27.9,27.85,27.85,75600.0,27.359,27.3885,27.3394,27.3394,75600.0
2013-10-03 15:20:00,27.85,27.88,27.8,27.84,44100.0,27.3394,27.3689,27.2903,27.3296,44100.0
2013-10-03 15:30:00,27.84,27.85,27.8,27.81,44900.0,27.3296,27.3394,27.2903,27.3001,44900.0
2013-10-03 15:40:00,27.81,27.83,27.77,27.78,79500.0,27.3001,27.3198,27.2609,27.2707,79500.0
2013-10-03 15:50:00,27.78,27.79,27.69,27.72,204500.0,27.2707,27.2805,27.1823,27.2118,204500.0
2013-10-04 09:30:00,27.69,27.78,27.6,27.62,30100.0,27.1823,27.2707,27.094,27.1136,30100.0
2013-10-04 09:40:00,27.62,27.75,27.62,27.75,8500.0,27.1136,27.2412,27.1136,27.2412,8500.0
2013-10-04 09:50:00,27.79,27.88,27.78,27.8,18300.0,27.2805,27.3689,27.2707,27.2903,18300.0
2013-10-04 10:00:00,27.82,27.84,27.73,27.73,11000.0,27.31,27.3296,27.2216,27.2216,11000.0
2013-10-04 10:10:00,27.72,27.77,27.71,27.72,15000.0,27.2118,27.2609,27.202,27.2118,15000.0
2013-10-04 10:20:00,27.72,27.75,27.7,27.71,10300.0,27.2118,27.2412,27.1922,27.202,10300.0
2013-10-04 10:30:00,27.72,27.78,27.71,27.75,22200.0,27.2118,27.2707,27.202,27.2412,22200.0
2013-10-04 10:40:00,27.75,27.77,27.73,27.76,18200.0,27.2412,27.2609,27.2216,27.2511,18200.0
2013-10-04 10:50:00,27.75,27.77,27.73,27.74,14000.0,27.2412,27.2609,27.2216,27.2314,14000.0
2013-10-04 11:00:00,27.73,27.77,27.67,27.69,39000.0,27.2216,27.2609,27.1627,27.1823,39000.0
2013-10-04 11:10:00,27.68,27.75,27.67,27.75,18300.0,27.1725,27.2412,27.1627,27.2412,18300.0
2013-10-04 11:20:00,27.75,27.76,27.71,27.75,18400.0,27.2412,27.2511,27.202,27.2412,18400.0
2013-10-04 11:30:00,27.75,27.76,27.7,27.71,18900.0,27.2412,27.2511,27.1922,27.202,18900.0
2013-10-04 11:40:00,27.7,27.72,27.67,27.72,17300.0,27.1922,27.2118,27.1627,27.2118,17300.0
2013-10-04 11:50:00,27.72,27.76,27.72,27.73,12300.0,27.2118,27.2511,27.2118,27.2216,12300.0
2013-10-04 12:00:00,27.73,27.75,27.66,27.66,15100.0,27.2216,27.2412,27.1529,27.1529,15100.0
2013-10-04 12:10:00,27.66,27.74,27.66,27.74,14800.0,27.1529,27.2314,27.1529,27.2314,14800.0
2013-10-04 12:20:00,27.74,27.82,27.73,27.81,20700.0,27.2314,27.31,27.2216,27.3001,20700.0
2013-10-04 12:30:00,27.82,27.83,27.8,27.82,9900.0,27.31,27.3198,27.2903,27.31,9900.0
2013-10-04 12:40:00,27.82,27.84,27.81,27.82,12600.0,27.31,27.3296,27.3001,27.31,12600.0
2013-10-04 12:50:00,27.82,27.83,27.8,27.82,15900.0,27.31,27.3198,27.2903,27.31,15900.0
2013-10-04 13:00:00,27.82,27.84,27.79,27.81,7800.0,27.31,27.3296,27.2805,27.3001,7800.0
2013-10-04 13:10:00,27.8,27.81,27.76,27.76,9400.0,27.2903,27.3001,27.2511,27.2511,9400.0
2013-10-04 13:20:00,27.77,27.79,27.76,27.79,11100.0,27.2609,27.2805,27.2511,27.2805,11100.0
2013-10-04 13:30:00,27.79,27.82,27.78,27.8,9500.0,27.2805,27.31,27.2707,27.2903,9500.0
2013-10-04 13:40:00,27.79,27.8,27.76,27.76,14800.0,27.2805,27.2903,27.2511,27.2511,14800.0
2013-10-04 13:50:00,27.76,27.78,27.76,27.76,10500.0,27.2511,27.2707,27.2511,27.2511,10500.0
2013-10-04 14:00:00,27.77,27.79,27.76,27.79,5700.0,27.2609,27.2805,27.2511,27.2805,5700.0
2013-10-04 14:10:00,27.78,27.82,27.78,27.81,22800.0,27.2707,27.31,27.2707,27.3001,22800.0
2013-10-04 14:20:00,27.81,27.82,27.8,27.81,9300.0,27.3001,27.31,27.2903,27.3001,9300.0
2013-10-04 14:30:00,27.82,27.83,27.8,27.82,17200.0,27.31,27.3198,27.2903,27.31,17200.0
2013-10-04 14:40:00,27.83,27.83,27.79,27.8,24300.0,27.3198,27.3198,27.2805,27.2903,24300.0
2013-10-04 14:50:00,27.8,27.82,27.77,27.77,37500.0,27.2903,27.31,27.2609,27.2609,37500.0
2013-10-04 15:00:00,27.77,27.8,27.77,27.79,14700.0,27.2609,27.2903,27.2609,27.2805,14700.0
2013-10-04 15:10:00,27.8,27.81,27.77,27.78,20100.0,27.2903,27.3001,27.2609,27.2707,20100.0
2013-10-04 15:20:00,27.78,27.78,27.73,27.75,29700.0,27.2707,27.2707,27.2216,27.2412,29700.0
2013-10-04 15:30:00,27.75,27.77,27.73,27.77,34000.0,27.2412,27.2609,27.2216,27.2609,34000.0
2013-10-04 15:40:00,27.77,27.8,27.74,27.79,64400.0,27.2609,27.2903,27.2314,27.2805,64400.0
2013-10-04 15:50:00,27.8,27.8,27.77,27.79,72600.0,27.2903,27.2903,27.2609,27.2805,72600.0
2013-10-07 09:30:00,27.48,27.55,27.39,27.49,53200.0,26.9762,27.0449,26.8878,26.986,53200.0
2013-10-07 09:40:00,27.5,27.6,27.47,27.58,24800.0,26.9958,27.094,26.9664,27.0744,24800.0
2013-10-07 09:50:00,27.57,27.61,27.45,27.45,41500.0,27.0645,27.1038,26.9467,26.9467,41500.0
2013-10-07 10:00:00,27.45,27.55,27.37,27.55,13400.0,26.9467,27.0449,26.8682,27.0449,13400.0
2013-10-07 10:10:00,27.57,27.62,27.55,27.6,110700.0,27.0645,27.1136,27.0449,27.094,110700.0
2013-10-07 10:20:00,27.62,27.68,27.6,27.62,23900.0,27.1136,27.1725,27.094,27.1136,23900.0
2013-10-07 10:30:00,27.61,27.65,27.56,27.57,24900.0,27.1038,27.1431,27.0547,27.0645,24900.0
2013-10-07 10:40:00,27.57,27.62,27.57,27.62,17100.0,27.0645,27.1136,27.0645,27.1136,17100.0
2013-10-07 10:50:00,27.61,27.64,27.53,27.54,15400.0,27.1038,27.1333,27.0253,27.0351,15400.0
2013-10-07 11:00:00,27.53,27.53,27.48,27.51,11900.0,27.0253,27.0253,26.9762,27.0056,11900.0
2013-10-07 11:10:00,27.51,27.58,27.51,27.55,8600.0,27.0056,27.0744,27.0056,27.0449,8600.0
2013-10-07 11:20:00,27.56,27.62,27.55,27.6,17200.0,27.0547,27.1136,27.0449,27.094,17200.0
2013-10-07 11:30:00,27.59,27.64,27.57,27.61,10400.0,27.0842,27.1333,27.0645,27.1038,10400.0
2013-10-07 11:40:00,27.61,27.66,27.57,27.66,13500.0,27.1038,27.1529,27.0645,27.1529,13500.0
2013-10-07 11:50:00,27.66,27.69,27.65,27.68,14900.0,27.1529,27.1823,27.1431,27.1725,14900.0
2013-10-07 12:00:00,27.69,27.73,27.67,27.7,26400.0,27.1823,27.2216,27.1627,27.1922,26400.0
2013-10-07 12:10:00,27.7,27.7,27.62,27.62,5800.0,27.1922,27.1922,27.1136,27.1136,5800.0
2013-10-07 12:20:00,27.62,27.64,27.58,27.59,9600.0,27.1136,27.1333,27.0744,27.0842,9600.0
2013-10-07 12:30:00,27.58,27.62,27.55,27.6,10600.0,27.0744,27.1136,27.0449,27.094,10600.0
2013-10-07 12:40:00,27.59,27.65,27.58,27.61,13700.0,27.0842,27.1431,27.0744,27.1038,13700.0
2013-10-07 12:50:00,27.6,27.62,27.56,27.56,6300.0,27.094,27.1136,27.0547,27.0547,6300.0
2013-10-07 13:00:00,27.56,27.6,27.56,27.59,8000.0,27.0547,27.094,27.0547,27.0842,8000.0
2013-10-07 13:10:00,27.59,27.63,27.59,27.61,10200.0,27.0842,27.1234,27.0842,27.1038,10200.0
2013-10-07 13:20:00,27.61,27.62,27.57,27.57,7800.0,27.1038,27.1136,27.0645,27.0645,7800.0
2013-10-07 13:30:00,27.58,27.6,27.55,27.56,8500.0,27.0744,27.094,27.0449,27.0547,8500.0
2013-10-07 13:40:00,27.56,27.58,27.56,27.57,6100.0,27.0547,27.0744,27.0547,27.0645,6100.0
2013-10-07 13:50:00,27.57,27.66,27.56,27.66,11700.0,27.0645,27.1529,27.0547,27.1529,11700.0
2013-10-07 14:00:00,27.67,27.72,27.66,27.67,39600.0,27.1627,27.2118,27.1529,27.1627,39600.0
2013-10-07 14:10:00,27.68,27.71,27.68,27.71,16400.0,27.1725,27.202,27.1725,27.202,16400.0
2013-10-07 14:20:00,27.71,27.71,27.66,27.69,11900.0,27.202,27.202,27.1529,27.1823,11900.0
2013-10-07 14:30:00,27.7,27.72,27.69,27.69,14900.0,27.1922,27.2118,27.1823,27.1823,14900.0
2013-10-07 14:40:00,27.69,27.7,27.64,27.67,14800.0,27.1823,27.1922,27.1333,27.1627,14800.0
2013-10-07 14:50:00,27.66,27.67,27.63,27.66,16800.0,27.1529,27.1627,27.1234,27.1529,16800.0
2013-10-07 15:00:00,27.66,27.67,27.63,27.65,23400.0,27.1529,27.1627,27.1234,27.1431,23400.0
2013-10-07 15:10:00,27.64,27.64,27.63,27.64,19100.0,27.1333,27.1333,27.1234,27.1333,19100.0
2013-10-07 15:20:00,27.64,27.64,27.56,27.57,50400.0,27.1333,27.1333,27.0547,27.0645,50400.0
2013-10-07 15:30:00,27.57,27.58,27.53,27.53,27100.0,27.0645,27.0744,27.0253,27.0253,27100.0
2013-10-07 15:40:00,27.52,27.54,27.48,27.5,50200.0,27.0155,27.0351,26.9762,26.9958,50200.0
2013-10-07 15:50:00,27.51,27.56,27.5,27.5,108400.0,27.0056,27.0547,26.9958,26.9958,108400.0
2013-10-08 09:30:00,27.45,27.49,27.29,27.32,24700.0,26.9467,26.986,26.7897,26.8191,24700.0
2013-10-08 09:40:00,27.31,27.48,27.31,27.46,12500.0,26.8093,26.9762,26.8093,26.9566,12500.0
2013-10-08 09:50:00,27.47,27.56,27.43,27.53,19700.0,26.9664,27.0547,26.9271,27.0253,19700.0
2013-10-08 10:00:00,27.54,27.54,27.46,27.48,22100.0,27.0351,27.0351,26.9566,26.9762,22100.0
2013-10-08 10:10:00,27.46,27.49,27.41,27.44,15000.0,26.9566,26.986,26.9075,26.9369,15000.0
2013-10-08 10:20:00,27.45,27.46,27.38,27.39,10500.0,26.9467,26.9566,26.878,26.8878,10500.0
2013-10-08 10:30:00,27.39,27.39,27.32,27.35,15800.0,26.8878,26.8878,26.8191,26.8486,15800.0
2013-10-08 10:40:00,27.34,27.39,27.3,27.31,18000.0,26.8388,26.8878,26.7995,26.8093,18000.0
2013-10-08 10:50:00,27.3,27.3,27.23,27.27,29200.0,26.7995,26.7995,26.7308,26.77,29200.0
2013-10-08 11:00:00,27.27,27.29,27.21,27.29,19600.0,26.77,26.7897,26.7111,26.7897,19600.0
2013-10-08 11:10:00,27.3,27.34,27.27,27.3,15600.0,26.7995,26.8388,26.77,26.7995,15600.0
2013-10-08 11:20:00,27.3,27.33,27.25,27.28,23300.0,26.7995,26.8289,26.7504,26.7799,23300.0
2013-10-08 11:30:00,27.28,27.29,27.19,27.2,30500.0,26.7799,26.7897,26.6915,26.7013,30500.0
2013-10-08 11:40:00,27.21,27.24,27.14,27.18,19500.0,26.7111,26.7406,26.6424,26.6817,19500.0
2013-10-08 11:50:00,27.18,27.23,27.18,27.22,14900.0,26.6817,26.7308,26.6817,26.721,14900.0
2013-10-08 12:00:00,27.21,27.21,27.13,27.18,22900.0,26.7111,26.7111,26.6326,26.6817,22900.0
2013-10-08 12:10:00,27.16,27.19,27.12,27.12,20300.0,26.6621,26.6915,26.6228,26.6228,20300.0
2013-10-08 12:20:00,27.13,27.13,27.07,27.11,14600.0,26.6326,26.6326,26.5737,26.613,14600.0
2013-10-08 12:30:00,27.11,27.14,27.06,27.13,20200.0,26.613,26.6424,26.5639,26.6326,20200.0
2013-10-08 12:40:00,27.13,27.22,27.12,27.18,10100.0,26.6326,26.721,26.6228,26.6817,10100.0
2013-10-08 12:50:00,27.16,27.18,27.09,27.16,24700.0,26.6621,26.6817,26.5933,26.6621,24700.0
2013-10-08 13:00:00,27.16,27.18,27.11,27.11,16200.0,26.6621,26.6817,26.613,26.613,16200.0
2013-10-08 13:10:00,27.11,27.16,27.1,27.11,13800.0,26.613,26.6621,26.6032,26.613,13800.0
2013-10-08 13:20:00,27.11,27.17,27.08,27.17,16100.0,26.613,26.6719,26.5835,26.6719,16100.0
2013-10-08 13:30:00,27.17,27.19,27.1,27.11,8200.0,26.6719,26.6915,26.6032,26.613,8200.0
2013-10-08 13:40:00,27.1,27.12,27.07,27.08,14100.0,26.6032,26.6228,26.5737,26.5835,14100.0
2013-10-08 13:50:00,27.08,27.12,27.06,27.09,15000.0,26.5835,26.6228,26.5639,26.5933,15000.0
2013-10-08 14:00:00,27.09,27.12,27.05,27.1,49000.0,26.5933,26.6228,26.5541,26.6032,49000.0
2013-10-08 14:10:00,27.1,27.12,27.05,27.07,39000.0,26.6032,26.6228,26.5541,26.5737,39000.0
2013-10-08 14:20:00,27.06,27.1,27.02,27.07,112300.0,26.5639,26.6032,26.5246,26.5737,112300.0
2013-10-08 14:30:00,27.07,27.1,27.02,27.06,36100.0,26.5737,26.6032,26.5246,26.5639,36100.0
2013-10-08 14:40:00,27.07,27.08,26.98,27.0,98000.0,26.5737,26.5835,26.4854,26.505,98000.0
2013-10-08 14:50:00,27.0,27.06,26.94,27.03,49000.0,26.505,26.5639,26.4461,26.5344,49000.0
2013-10-08 15:00:00,27.04,27.08,27.02,27.02,79400.0,26.5443,26.5835,26.5246,26.5246,79400.0
2013-10-08 15:10:00,27.02,27.09,27.0,27.09,160900.0,26.5246,26.5933,26.505,26.5933,160900.0
2013-10-08 15:20:00,27.09,27.19,27.08,27.19,96000.0,26.5933,26.6915,26.5835,26.6915,96000.0
2013-10-08 15:30:00,27.18,27.2,27.12,27.14,64200.0,26.6817,26.7013,26.6228,26.6424,64200.0
2013-10-08 15:40:00,27.14,27.16,27.06,27.09,64900.0,26.6424,26.6621,26.5639,26.5933,64900.0
2013-10-08 15:50:00,27.09,27.12,27.04,27.05,132800.0,26.5933,26.6228,26.5443,26.5541,132800.0
2013-10-09 09:30:00,27.09,27.13,26.93,26.93,22800.0,26.5933,26.6326,26.4363,26.4363,22800.0
2013-10-09 09:40:00,26.94,27.0,26.91,26.91,30500.0,26.4461,26.505,26.4166,26.4166,30500.0
2013-10-09 09:50:00,26.9,27.01,26.85,27.01,44300.0,26.4068,26.5148,26.3577,26.5148,44300.0
2013-10-09 10:00:00,27.0,27.05,26.95,27.01,20200.0,26.505,26.5541,26.4559,26.5148,20200.0
2013-10-09 10:10:00,27.0,27.02,26.94,26.98,33800.0,26.505,26.5246,26.4461,26.4854,33800.0
2013-10-09 10:20:00,26.99,27.04,26.96,27.0,31600.0,26.4952,26.5443,26.4657,26.505,31600.0
2013-10-09 10:30:00,27.0,27.03,26.94,26.99,14000.0,26.505,26.5344,26.4461,26.4952,14000.0
2013-10-09 10:40:00,26.98,27.0,26.91,26.96,47000.0,26.4854,26.505,26.4166,26.4657,47000.0
2013-10-09 10:50:00,26.97,26.99,26.85,26.86,64300.0,26.4755,26.4952,26.3577,26.3676,64300.0
2013-10-09 11:00:00,26.85,26.89,26.82,26.82,18000.0,26.3577,26.397,26.3283,26.3283,18000.0
2013-10-09 11:10:00,26.81,26.83,26.76,26.78,20400.0,26.3185,26.3381,26.2694,26.289,20400.0
2013-10-09 11:20:00,26.78,26.78,26.71,26.74,31300.0,26.289,26.289,26.2203,26.2498,31300.0
2013-10-09 11:30:00,26.74,26.83,26.74,26.78,56600.0,26.2498,26.3381,26.2498,26.289,56600.0
2013-10-09 11:40:00,26.78,26.86,26.75,26.84,18500.0,26.289,26.3676,26.2596,26.3479,18500.0
2013-10-09 11:50:00,26.85,26.85,26.79,26.82,19900.0,26.3577,26.3577,26.2988,26.3283,19900.0
2013-10-09 12:00:00,26.82,26.85,26.81,26.83,16200.0,26.3283,26.3577,26.3185,26.3381,16200.0
2013-10-09 12:10:00,26.83,26.88,26.82,26.85,21500.0,26.3381,26.3872,26.3283,26.3577,21500.0
2013-10-09 12:20:00,26.84,26.85,26.82,26.84,18600.0,26.3479,26.3577,26.3283,26.3479,18600.0
2013-10-09 12:30:00,26.83,26.87,26.83,26.86,19100.0,26.3381,26.3774,26.3381,26.3676,19100.0
2013-10-09 12:40:00,26.84,26.86,26.77,26.8,24000.0,26.3479,26.3676,26.2792,26.3087,24000.0
2013-10-09 12:50:00,26.79,26.8,26.77,26.77,13600.0,26.2988,26.3087,26.2792,26.2792,13600.0
2013-10-09 13:00:00,26.78,26.81,26.78,26.8,17900.0,26.289,26.3185,26.289,26.3087,17900.0
2013-10-09 13:10:00,26.79,26.9,26.78,26.89,23700.0,26.2988,26.4068,26.289,26.397,23700.0
2013-10-09 13:20:00,26.9,27.04,26.89,27.0,24800.0,26.4068,26.5443,26.397,26.505,24800.0
2013-10-09 13:30:00,27.0,27.05,26.96,26.96,18900.0,26.505,26.5541,26.4657,26.4657,18900.0
2013-10-09 13:40:00,26.97,27.03,26.97,27.0,16700.0,26.4755,26.5344,26.4755,26.505,16700.0
2013-10-09 13:50:00,27.0,27.07,26.98,27.05,26600.0,26.505,26.5737,26.4854,26.5541,26600.0
2013-10-09 14:00:00,27.04,27.05,27.0,27.03,42400.0,26.5443,26.5541,26.505,26.5344,42400.0
2013-10-09 14:10:00,27.03,27.03,26.96,26.99,40400.0,26.5344,26.5344,26.4657,26.4952,40400.0
2013-10-09 14:20:00,26.99,27.06,26.96,27.06,94600.0,26.4952,26.5639,26.4657,26.5639,94600.0
2013-10-09 14:30:00,27.05,27.2,27.05,27.13,111500.0,26.5541,26.7013,26.5541,26.6326,111500.0
2013-10-09 14:40:00,27.14,27.14,27.08,27.13,26400.0,26.6424,26.6424,26.5835,26.6326,26400.0
2013-10-09 14:50:00,27.13,27.18,27.12,27.18,21500.0,26.6326,26.6817,26.6228,26.6817,21500.0
2013-10-09 15:00:00,27.18,27.18,27.13,27.18,24500.0,26.6817,26.6817,26.6326,26.6817,24500.0
2013-10-09 15:10:00,27.17,27.17,27.12,27.15,31000.0,26.6719,26.6719,26.6228,26.6522,31000.0
2013-10-09 15:20:00,27.14,27.16,27.1,27.12,32500.0,26.6424,26.6621,26.6032,26.6228,32500.0
2013-10-09 15:30:00,27.12,27.17,27.1,27.13,56100.0,26.6228,26.6719,26.6032,26.6326,56100.0
2013-10-09 15:40:00,27.13,27.13,27.0,27.04,109100.0,26.6326,26.6326,26.505,26.5443,109100.0
2013-10-09 15:50:00,27.04,27.09,27.01,27.04,149000.0,26.5443,26.5933,26.5148,26.5443,149000.0
2013-10-10 09:30:00,27.38,27.45,27.3,27.38,20700.0,26.878,26.9467,26.7995,26.878,20700.0
2013-10-10 09:40:00,27.38,27.52,27.36,27.52,57600.0,26.878,27.0155,26.8584,27.0155,57600.0
2013-10-10 09:50:00,27.5,27.62,27.46,27.62,46200.0,26.9958,27.1136,26.9566,27.1136,46200.0
2013-10-10 10:00:00,27.61,27.61,27.45,27.45,24300.0,27.1038,27.1038,26.9467,26.9467,24300.0
2013-10-10 10:10:00,27.45,27.48,27.42,27.43,19400.0,26.9467,26.9762,26.9173,26.9271,19400.0
2013-10-10 10:20:00,27.45,27.46,27.39,27.41,29900.0,26.9467,26.9566,26.8878,26.9075,29900.0
2013-10-10 10:30:00,27.42,27.46,27.36,27.44,24400.0,26.9173,26.9566,26.8584,26.9369,24400.0
2013-10-10 10:40:00,27.45,27.48,27.4,27.4,28900.0,26.9467,26.9762,26.8977,26.8977,28900.0
2013-10-10 10:50:00,27.39,27.41,27.3,27.3,73400.0,26.8878,26.9075,26.7995,26.7995,73400.0
2013-10-10 11:00:00,27.29,27.3,27.22,27.26,36600.0,26.7897,26.7995,26.721,26.7602,36600.0
2013-10-10 11:10:00,27.26,27.37,27.26,27.32,17100.0,26.7602,26.8682,26.7602,26.8191,17100.0
2013-10-10 11:20:00,27.33,27.39,27.31,27.35,16000.0,26.8289,26.8878,26.8093,26.8486,16000.0
2013-10-10 11:30:00,27.35,27.44,27.29,27.41,41700.0,26.8486,26.9369,26.7897,26.9075,41700.0
2013-10-10 11:40:00,27.42,27.47,27.41,27.46,12500.0,26.9173,26.9664,26.9075,26.9566,12500.0
2013-10-10 11:50:00,27.45,27.46,27.44,27.45,7700.0,26.9467,26.9566,26.9369,26.9467,7700.0
2013-10-10 12:00:00,27.45,27.45,27.39,27.4,12100.0,26.9467,26.9467,26.8878,26.8977,12100.0
2013-10-10 12:10:00,27.4,27.41,27.36,27.39,26000.0,26.8977,26.9075,26.8584,26.8878,26000.0
2013-10-10 12:20:00,27.38,27.41,27.37,27.41,8900.0,26.878,26.9075,26.8682,26.9075,8900.0
2013-10-10 12:30:00,27.41,27.42,27.4,27.41,4900.0,26.9075,26.9173,26.8977,26.9075,4900.0
2013-10-10 12:40:00,27.41,27.41,27.31,27.31,50100.0,26.9075,26.9075,26.8093,26.8093,50100.0
2013-10-10 12:50:00,27.32,27.33,27.28,27.29,37900.0,26.8191,26.8289,26.7799,26.7897,37900.0
2013-10-10 13:00:00,27.29,27.3,27.25,27.25,21700.0,26.7897,26.7995,26.7504,26.7504,21700.0
2013-10-10 13:10:00,27.25,27.27,27.24,27.24,23200.0,26.7504,26.77,26.7406,26.7406,23200.0
2013-10-10 13:20:00,27.25,27.25,27.19,27.21,26700.0,26.7504,26.7504,26.6915,26.7111,26700.0
2013-10-10 13:30:00,27.21,27.29,27.19,27.25,62300.0,26.7111,26.7897,26.6915,26.7504,62300.0
2013-10-10 13:40:00,27.25,27.31,27.25,27.3,12500.0,26.7504,26.8093,26.7504,26.7995,12500.0
2013-10-10 13:50:00,27.31,27.33,27.29,27.32,20700.0,26.8093,26.8289,26.7897,26.8191,20700.0
2013-10-10 14:00:00,27.33,27.37,27.31,27.31,15300.0,26.8289,26.8682,26.8093,26.8093,15300.0
2013-10-10 14:10:00,27.3,27.3,27.25,27.28,55000.0,26.7995,26.7995,26.7504,26.7799,55000.0
2013-10-10 14:20:00,27.29,27.34,27.29,27.33,20600.0,26.7897,26.8388,26.7897,26.8289,20600.0
2013-10-10 14:30:00,27.33,27.37,27.32,27.36,21600.0,26.8289,26.8682,26.8191,26.8584,21600.0
2013-10-10 14:40:00,27.37,27.44,27.37,27.42,59900.0,26.8682,26.9369,26.8682,26.9173,59900.0
2013-10-10 14:50:00,27.41,27.51,27.41,27.5,129700.0,26.9075,27.0056,26.9075,26.9958,129700.0
2013-10-10 15:00:00,27.5,27.63,27.5,27.62,37100.0,26.9958,27.1234,26.9958,27.1136,37100.0
2013-10-10 15:10:00,27.62,27.7,27.62,27.64,42900.0,27.1136,27.1922,27.1136,27.1333,42900.0
2013-10-10 15:20:00,27.64,27.65,27.6,27.6,32300.0,27.1333,27.1431,27.094,27.094,32300.0
2013-10-10 15:30:00,27.6,27.65,27.58,27.65,92900.0,27.094,27.1431,27.0744,27.1431,92900.0
2013-10-10 15:40:00,27.65,27.66,27.61,27.63,154000.0,27.1431,27.1529,27.1038,27.1234,154000.0
2013-10-10 15:50:00,27.64,27.68,27.62,27.68,86400.0,27.1333,27.1725,27.1136,27.1725,86400.0
2013-10-11 09:30:00,27.66,27.73,27.66,27.73,28700.0,27.1529,27.2216,27.1529,27.2216,28700.0
2013-10-11 09:40:00,27.73,27.87,27.72,27.82,22600.0,27.2216,27.359,27.2118,27.31,22600.0
2013-10-11 09:50:00,27.83,27.91,27.79,27.91,23400.0,27.3198,27.3983,27.2805,27.3983,23400.0
2013-10-11 10:00:00,27.91,27.99,27.91,27.97,36100.0,27.3983,27.4768,27.3983,27.4572,36100.0
2013-10-11 10:10:00,27.97,28.01,27.93,28.01,36200.0,27.4572,27.4965,27.4179,27.4965,36200.0
2013-10-11 10:20:00,28.0,28.06,27.99,28.04,30100.0,27.4867,27.5456,27.4768,27.5259,30100.0
2013-10-11 10:30:00,28.05,28.05,28.0,28.02,17500.0,27.5357,27.5357,27.4867,27.5063,17500.0
2013-10-11 10:40:00,28.01,28.04,28.0,28.03,27600.0,27.4965,27.5259,27.4867,27.5161,27600.0
2013-10-11 10:50:00,28.03,28.05,28.0,28.05,48300.0,27.5161,27.5357,27.4867,27.5357,48300.0
2013-10-11 11:00:00,28.05,28.1,28.02,28.09,24200.0,27.5357,27.5848,27.5063,27.575,24200.0
2013-10-11 11:10:00,28.09,28.15,28.09,28.12,50000.0,27.575,27.6339,27.575,27.6045,50000.0
2013-10-11 11:20:00,28.13,28.18,28.13,28.17,23800.0,27.6143,27.6634,27.6143,27.6535,23800.0
2013-10-11 11:30:00,28.17,28.25,28.17,28.23,22300.0,27.6535,27.7321,27.6535,27.7124,22300.0
2013-10-11 11:40:00,28.22,28.31,28.21,28.3,59200.0,27.7026,27.791,27.6928,27.7812,59200.0
2013-10-11 11:50:00,28.29,28.3,28.2,28.23,51800.0,27.7713,27.7812,27.683,27.7124,51800.0
2013-10-11 12:00:00,28.23,28.24,28.21,28.22,23900.0,27.7124,27.7223,27.6928,27.7026,23900.0
2013-10-11 12:10:00,28.23,28.26,28.2,28.26,38400.0,27.7124,27.7419,27.683,27.7419,38400.0
2013-10-11 12:20:00,28.27,28.28,28.22,28.22,42000.0,27.7517,27.7615,27.7026,27.7026,42000.0
2013-10-11 12:30:00,28.22,28.26,28.21,28.25,11800.0,27.7026,27.7419,27.6928,27.7321,11800.0
2013-10-11 12:40:00,28.25,28.26,28.24,28.26,17700.0,27.7321,27.7419,27.7223,27.7419,17700.0
2013-10-11 12:50:00,28.26,28.27,28.24,28.25,17300.0,27.7419,27.7517,27.7223,27.7321,17300.0
2013-10-11 13:00:00,28.25,28.29,28.24,28.29,14300.0,27.7321,27.7713,27.7223,27.7713,14300.0
2013-10-11 13:10:00,28.29,28.31,28.28,28.28,39700.0,27.7713,27.791,27.7615,27.7615,39700.0
2013-10-11 13:20:00,28.28,28.28,28.24,28.24,17600.0,27.7615,27.7615,27.7223,27.7223,17600.0
2013-10-11 13:30:00,28.24,28.27,28.21,28.27,23700.0,27.7223,27.7517,27.6928,27.7517,23700.0
2013-10-11 13:40:00,28.26,28.27,28.21,28.21,27000.0,27.7419,27.7517,27.6928,27.6928,27000.0
2013-10-11 13:50:00,28.21,28.22,28.2,28.21,11300.0,27.6928,27.7026,27.683,27.6928,11300.0
2013-10-11 14:00:00,28.21,28.27,28.21,28.27,23400.0,27.6928,27.7517,27.6928,27.7517,23400.0
2013-10-11 14:10:00,28.26,28.27,28.24,28.27,53200.0,27.7419,27.7517,27.7223,27.7517,53200.0
2013-10-11 14:20:00,28.27,28.28,28.22,28.23,17600.0,27.7517,27.7615,27.7026,27.7124,17600.0
2013-10-11 14:30:00,28.22,28.23,28.21,28.22,15400.0,27.7026,27.7124,27.6928,27.7026,15400.0
2013-10-11 14:40:00,28.21,28.24,28.21,28.21,21200.0,27.6928,27.7223,27.6928,27.6928,21200.0
2013-10-11 14:50:00,28.21,28.25,28.18,28.25,25400.0,27.6928,27.7321,27.6634,27.7321,25400.0
2013-10-11 15:00:00,28.24,28.26,28.23,28.26,27000.0,27.7223,27.7419,27.7124,27.7419,27000.0
2013-10-11 15:10:00,28.26,28.27,28.19,28.22,52100.0,27.7419,27.7517,27.6732,27.7026,52100.0
2013-10-11 15:20:00,28.21,28.25,28.21,28.25,41400.0,27.6928,27.7321,27.6928,27.7321,41400.0
2013-10-11 15:30:00,28.26,28.27,28.24,28.25,42100.0,27.7419,27.7517,27.7223,27.7321,42100.0
2013-10-11 15:40:00,28.25,28.28,28.22,28.25,92200.0,27.7321,27.7615,27.7026,27.7321,92200.0
2013-10-11 15:50:00,28.25,28.37,28.24,28.36,171800.0,27.7321,27.8499,27.7223,27.8401,171800.0
2013-10-14 09:30:00,28.2,28.41,28.18,28.33,29400.0,27.683,27.8891,27.6634,27.8106,29400.0
2013-10-14 09:40:00,28.32,28.32,28.17,28.18,23100.0,27.8008,27.8008,27.6535,27.6634,23100.0
2013-10-14 09:50:00,28.19,28.24,28.08,28.1,47400.0,27.6732,27.7223,27.5652,27.5848,47400.0
2013-10-14 10:00:00,28.11,28.11,27.94,27.94,10900.0,27.5946,27.5946,27.4278,27.4278,10900.0
2013-10-14 10:10:00,27.94,28.09,27.93,28.06,28000.0,27.4278,27.575,27.4179,27.5456,28000.0
2013-10-14 10:20:00,28.06,28.15,28.06,28.15,18700.0,27.5456,27.6339,27.5456,27.6339,18700.0
2013-10-14 10:30:00,28.16,28.18,28.14,28.15,14600.0,27.6437,27.6634,27.6241,27.6339,14600.0
2013-10-14 10:40:00,28.14,28.14,28.07,28.08,34100.0,27.6241,27.6241,27.5554,27.5652,34100.0
2013-10-14 10:50:00,28.08,28.08,28.02,28.06,13300.0,27.5652,27.5652,27.5063,27.5456,13300.0
2013-10-14 11:00:00,28.06,28.07,28.01,28.03,11900.0,27.5456,27.5554,27.4965,27.5161,11900.0
2013-10-14 11:10:00,28.04,28.07,28.03,28.06,9000.0,27.5259,27.5554,27.5161,27.5456,9000.0
2013-10-14 11:20:00,28.05,28.07,28.05,28.06,10700.0,27.5357,27.5554,27.5357,27.5456,10700.0
2013-10-14 11:30:00,28.06,28.1,28.04,28.1,16000.0,27.5456,27.5848,27.5259,27.5848,16000.0
2013-10-14 11:40:00,28.11,28.13,28.09,28.12,25900.0,27.5946,27.6143,27.575,27.6045,25900.0
2013-10-14 11:50:00,28.13,28.18,28.12,28.17,15300.0,27.6143,27.6634,27.6045,27.6535,15300.0
2013-10-14 12:00:00,28.16,28.18,28.13,28.13,10400.0,27.6437,27.6634,27.6143,27.6143,10400.0
2013-10-14 12:10:00,28.12,28.13,28.09,28.1,11300.0,27.6045,27.6143,27.575,27.5848,11300.0
2013-10-14 12:20:00,28.11,28.13,28.07,28.07,15800.0,27.5946,27.6143,27.5554,27.5554,15800.0
2013-10-14 12:30:00,28.08,28.17,28.07,28.14,17600.0,27.5652,27.6535,27.5554,27.6241,17600.0
2013-10-14 12:40:00,28.14,28.15,28.11,28.12,10000.0,27.6241,27.6339,27.5946,27.6045,10000.0
2013-10-14 12:50:00,28.13,28.16,28.13,28.13,9000.0,27.6143,27.6437,27.6143,27.6143,9000.0
2013-10-14 13:00:00,28.14,28.19,28.13,28.17,27400.0,27.6241,27.6732,27.6143,27.6535,27400.0
2013-10-14 13:10:00,28.18,28.28,28.18,28.26,33200.0,27.6634,27.7615,27.6634,27.7419,33200.0
2013-10-14 13:20:00,28.25,28.26,28.22,28.23,11800.0,27.7321,27.7419,27.7026,27.7124,11800.0
2013-10-14 13:30:00,28.22,28.25,28.22,28.23,10800.0,27.7026,27.7321,27.7026,27.7124,10800.0
2013-10-14 13:40:00,28.24,28.29,28.23,28.24,15300.0,27.7223,27.7713,27.7124,27.7223,15300.0
2013-10-14 13:50:00,28.24,28.24,28.21,28.23,12900.0,27.7223,27.7223,27.6928,27.7124,12900.0
2013-10-14 14:00:00,28.23,28.33,28.21,28.28,17600.0,27.7124,27.8106,27.6928,27.7615,17600.0
2013-10-14 14:10:00,28.28,28.28,28.23,28.27,18200.0,27.7615,27.7615,27.7124,27.7517,18200.0
2013-10-14 14:20:00,28.28,28.3,28.24,28.25,13300.0,27.7615,27.7812,27.7223,27.7321,13300.0
2013-10-14 14:30:00,28.24,28.29,28.24,28.28,15100.0,27.7223,27.7713,27.7223,27.7615,15100.0
2013-10-14 14:40:00,28.28,28.29,28.2,28.24,28900.0,27.7615,27.7713,27.683,27.7223,28900.0
2013-10-14 14:50:00,28.24,28.25,28.18,28.21,20000.0,27.7223,27.7321,27.6634,27.6928,20000.0
2013-10-14 15:00:00,28.22,28.29,28.2,28.29,31600.0,27.7026,27.7713,27.683,27.7713,31600.0
2013-10-14 15:10:00,28.3,28.3,28.25,28.26,27200.0,27.7812,27.7812,27.7321,27.7419,27200.0
2013-10-14 15:20:00,28.26,28.3,28.25,28.29,22500.0,27.7419,27.7812,27.7321,27.7713,22500.0
2013-10-14 15:30:00,28.3,28.36,28.3,28.32,63500.0,27.7812,27.8401,27.7812,27.8008,63500.0
2013-10-14 15:40:00,28.33,28.35,28.28,28.28,74600.0,27.8106,27.8302,27.7615,27.7615,74600.0
2013-10-14 15:50:00,28.28,28.37,28.27,28.36,113100.0,27.7615,27.8499,27.7517,27.8401,113100.0
2013-10-15 09:30:00,28.22,28.32,28.07,28.11,27900.0,27.7026,27.8008,27.5554,27.5946,27900.0
2013-10-15 09:40:00,28.08,28.13,28.0,28.02,18300.0,27.5652,27.6143,27.4867,27.5063,18300.0
2013-10-15 09:50:00,28.0,28.07,28.0,28.02,16100.0,27.4867,27.5554,27.4867,27.5063,16100.0
2013-10-15 10:00:00,28.03,28.12,28.01,28.12,20500.0,27.5161,27.6045,27.4965,27.6045,20500.0
2013-10-15 10:10:00,28.13,28.14,28.04,28.04,14100.0,27.6143,27.6241,27.5259,27.5259,14100.0
2013-10-15 10:20:00,28.04,28.05,28.01,28.02,11400.0,27.5259,27.5357,27.4965,27.5063,11400.0
2013-10-15 10:30:00,28.02,28.02,27.97,27.99,11600.0,27.5063,27.5063,27.4572,27.4768,11600.0
2013-10-15 10:40:00,28.0,28.02,27.93,27.95,16600.0,27.4867,27.5063,27.4179,27.4376,16600.0
2013-10-15 10:50:00,27.95,27.98,27.93,27.95,25600.0,27.4376,27.467,27.4179,27.4376,25600.0
2013-10-15 11:00:00,27.95,28.0,27.92,27.96,26000.0,27.4376,27.4867,27.4081,27.4474,26000.0
2013-10-15 11:10:00,27.96,28.09,27.94,28.08,30900.0,27.4474,27.575,27.4278,27.5652,30900.0
2013-10-15 11:20:00,28.11,28.13,28.09,28.09,12100.0,27.5946,27.6143,27.575,27.575,12100.0
2013-10-15 11:30:00,28.09,28.09,27.98,28.0,13400.0,27.575,27.575,27.467,27.4867,13400.0
2013-10-15 11:40:00,28.0,28.01,27.96,27.99,17700.0,27.4867,27.4965,27.4474,27.4768,17700.0
2013-10-15 11:50:00,27.99,28.02,27.98,27.98,8800.0,27.4768,27.5063,27.467,27.467,8800.0
2013-10-15 12:00:00,27.98,27.99,27.95,27.98,17800.0,27.467,27.4768,27.4376,27.467,17800.0
2013-10-15 12:10:00,27.99,28.02,27.94,27.97,12900.0,27.4768,27.5063,27.4278,27.4572,12900.0
2013-10-15 12:20:00,27.98,28.0,27.97,27.98,5600.0,27.467,27.4867,27.4572,27.467,5600.0
2013-10-15 12:30:00,27.97,27.98,27.94,27.94,13100.0,27.4572,27.467,27.4278,27.4278,13100.0
2013-10-15 12:40:00,27.94,28.01,27.94,27.98,10600.0,27.4278,27.4965,27.4278,27.467,10600.0
2013-10-15 12:50:00,27.97,27.99,27.95,27.95,10800.0,27.4572,27.4768,27.4376,27.4376,10800.0
2013-10-15 13:00:00,27.95,27.96,27.91,27.93,12200.0,27.4376,27.4474,27.3983,27.4179,12200.0
2013-10-15 13:10:00,27.92,27.96,27.91,27.95,8900.0,27.4081,27.4474,27.3983,27.4376,8900.0
2013-10-15 13:20:00,27.95,27.96,27.87,27.87,14600.0,27.4376,27.4474,27.359,27.359,14600.0
2013-10-15 13:30:00,27.87,27.92,27.87,27.89,13200.0,27.359,27.4081,27.359,27.3787,13200.0
2013-10-15 13:40:00,27.88,27.9,27.87,27.9,13700.0,27.3689,27.3885,27.359,27.3885,13700.0
2013-10-15 13:50:00,27.9,27.91,27.88,27.89,13200.0,27.3885,27.3983,27.3689,27.3787,13200.0
2013-10-15 14:00:00,27.89,27.91,27.87,27.88,17800.0,27.3787,27.3983,27.359,27.3689,17800.0
2013-10-15 14:10:00,27.87,27.88,27.84,27.87,20400.0,27.359,27.3689,27.3296,27.359,20400.0
2013-10-15 14:20:00,27.87,27.87,27.78,27.81,44700.0,27.359,27.359,27.2707,27.3001,44700.0
2013-10-15 14:30:00,27.8,27.82,27.72,27.77,39500.0,27.2903,27.31,27.2118,27.2609,39500.0
2013-10-15 14:40:00,27.77,27.8,27.71,27.77,28100.0,27.2609,27.2903,27.202,27.2609,28100.0
2013-10-15 14:50:00,27.78,27.9,27.77,27.9,60000.0,27.2707,27.3885,27.2609,27.3885,60000.0
2013-10-15 15:00:00,27.91,27.98,27.89,27.94,53700.0,27.3983,27.467,27.3787,27.4278,53700.0
2013-10-15 15:10:00,27.94,27.95,27.88,27.9,58600.0,27.4278,27.4376,27.3689,27.3885,58600.0
2013-10-15 15:20:00,27.9,27.91,27.86,27.89,25900.0,27.3885,27.3983,27.3492,27.3787,25900.0
2013-10-15 15:30:00,27.89,27.89,27.84,27.87,59700.0,27.3787,27.3787,27.3296,27.359,59700.0
2013-10-15 15:40:00,27.87,27.87,27.82,27.85,52600.0,27.359,27.359,27.31,27.3394,52600.0
2013-10-15 15:50:00,27.85,27.89,27.83,27.83,90600.0,27.3394,27.3787,27.3198,27.3198,90600.0
2013-10-16 09:30:00,28.03,28.14,28.0,28.03,18900.0,27.5161,27.6241,27.4867,27.5161,18900.0
2013-10-16 09:40:00,27.99,28.02,27.89,27.96,12200.0,27.4768,27.5063,27.3787,27.4474,12200.0
2013-10-16 09:50:00,27.95,28.17,27.94,28.16,21000.0,27.4376,27.6535,27.4278,27.6437,21000.0
2013-10-16 10:00:00,28.15,28.18,28.0,28.07,45200.0,27.6339,27.6634,27.4867,27.5554,45200.0
2013-10-16 10:10:00,28.09,28.1,28.05,28.1,14400.0,27.575,27.5848,27.5357,27.5848,14400.0
2013-10-16 10:20:00,28.1,28.11,28.01,28.01,9000.0,27.5848,27.5946,27.4965,27.4965,9000.0
2013-10-16 10:30:00,28.01,28.03,27.97,28.0,17300.0,27.4965,27.5161,27.4572,27.4867,17300.0
2013-10-16 10:40:00,28.01,28.02,27.96,27.98,69600.0,27.4965,27.5063,27.4474,27.467,69600.0
2013-10-16 10:50:00,27.97,28.0,27.93,27.99,29000.0,27.4572,27.4867,27.4179,27.4768,29000.0
2013-10-16 11:00:00,27.99,28.09,27.99,28.09,14900.0,27.4768,27.575,27.4768,27.575,14900.0
2013-10-16 11:10:00,28.08,28.17,28.08,28.14,41200.0,27.5652,27.6535,27.5652,27.6241,41200.0
2013-10-16 11:20:00,28.15,28.16,28.05,28.05,22500.0,27.6339,27.6437,27.5357,27.5357,22500.0
2013-10-16 11:30:00,28.05,28.09,28.05,28.07,20500.0,27.5357,27.575,27.5357,27.5554,20500.0
2013-10-16 11:40:00,28.06,28.08,28.04,28.04,18600.0,27.5456,27.5652,27.5259,27.5259,18600.0
2013-10-16 11:50:00,28.04,28.04,27.95,27.97,54700.0,27.5259,27.5259,27.4376,27.4572,54700.0
2013-10-16 12:00:00,27.98,28.0,27.96,27.99,26100.0,27.467,27.4867,27.4474,27.4768,26100.0
2013-10-16 12:10:00,27.99,28.01,27.98,28.01,37800.0,27.4768,27.4965,27.467,27.4965,37800.0
2013-10-16 12:20:00,28.01,28.02,27.97,27.97,20100.0,27.4965,27.5063,27.4572,27.4572,20100.0
2013-10-16 12:30:00,27.96,28.01,27.95,28.01,15500.0,27.4474,27.4965,27.4376,27.4965,15500.0
2013-10-16 12:40:00,28.0,28.01,27.98,27.98,8500.0,27.4867,27.4965,27.467,27.467,8500.0
2013-10-16 12:50:00,27.98,27.99,27.92,27.94,12700.0,27.467,27.4768,27.4081,27.4278,12700.0
2013-10-16 13:00:00,27.94,27.95,27.92,27.94,26300.0,27.4278,27.4376,27.4081,27.4278,26300.0
2013-10-16 13:10:00,27.94,27.96,27.92,27.95,31900.0,27.4278,27.4474,27.4081,27.4376,31900.0
2013-10-16 13:20:00,27.95,28.02,27.95,28.0,12000.0,27.4376,27.5063,27.4376,27.4867,12000.0
2013-10-16 13:30:00,28.0,28.01,27.99,28.01,11500.0,27.4867,27.4965,27.4768,27.4965,11500.0
2013-10-16 13:40:00,28.01,28.03,28.0,28.01,15200.0,27.4965,27.5161,27.4867,27.4965,15200.0
2013-10-16 13:50:00,28.02,28.06,28.0,28.05,16700.0,27.5063,27.5456,27.4867,27.5357,16700.0
2013-10-16 14:00:00,28.04,28.08,28.03,28.08,27100.0,27.5259,27.5652,27.5161,27.5652,27100.0
2013-10-16 14:10:00,28.08,28.1,28.07,28.09,14700.0,27.5652,27.5848,27.5554,27.575,14700.0
2013-10-16 14:20:00,28.09,28.1,27.99,28.01,31600.0,27.575,27.5848,27.4768,27.4965,31600.0
2013-10-16 14:30:00,28.01,28.03,28.0,28.02,12400.0,27.4965,27.5161,27.4867,27.5063,12400.0
2013-10-16 14:40:00,28.02,28.03,28.0,28.01,36600.0,27.5063,27.5161,27.4867,27.4965,36600.0
2013-10-16 14:50:00,28.01,28.01,28.0,28.01,11500.0,27.4965,27.4965,27.4867,27.4965,11500.0
2013-10-16 15:00:00,28.01,28.01,27.99,28.0,25300.0,27.4965,27.4965,27.4768,27.4867,25300.0
2013-10-16 15:10:00,28.0,28.0,27.99,28.0,41000.0,27.4867,27.4867,27.4768,27.4867,41000.0
2013-10-16 15:20:00,28.0,28.0,27.97,27.97,44200.0,27.4867,27.4867,27.4572,27.4572,44200.0
2013-10-16 15:30:00,27.97,28.01,27.96,28.01,35600.0,27.4572,27.4965,27.4474,27.4965,35600.0
2013-10-16 15:40:00,28.01,28.09,27.99,28.08,50900.0,27.4965,27.575,27.4768,27.5652,50900.0
2013-10-16 15:50:00,28.08,28.1,28.07,28.09,86600.0,27.5652,27.5848,27.5554,27.575,86600.0
2013-10-17 09:30:00,27.99,28.06,27.91,28.04,17000.0,27.4768,27.5456,27.3983,27.5259,17000.0
2013-10-17 09:40:00,28.04,28.1,28.04,28.07,15600.0,27.5259,27.5848,27.5259,27.5554,15600.0
2013-10-17 09:50:00,28.06,28.06,27.98,28.03,21900.0,27.5456,27.5456,27.467,27.5161,21900.0
2013-10-17 10:00:00,28.04,28.1,27.97,28.08,22300.0,27.5259,27.5848,27.4572,27.5652,22300.0
2013-10-17 10:10:00,28.06,28.07,28.05,28.07,10200.0,27.5456,27.5554,27.5357,27.5554,10200.0
2013-10-17 10:20:00,28.07,28.09,28.06,28.08,5500.0,27.5554,27.575,27.5456,27.5652,5500.0
2013-10-17 10:30:00,28.08,28.17,28.07,28.17,65900.0,27.5652,27.6535,27.5554,27.6535,65900.0
2013-10-17 10:40:00,28.18,28.33,28.18,28.3,52600.0,27.6634,27.8106,27.6634,27.7812,52600.0
2013-10-17 10:50:00,28.29,28.39,28.29,28.37,11200.0,27.7713,27.8695,27.7713,27.8499,11200.0
2013-10-17 11:00:00,28.38,28.43,28.36,28.43,14800.0,27.8597,27.9088,27.8401,27.9088,14800.0
2013-10-17 11:10:00,28.41,28.43,28.4,28.42,14400.0,27.8891,27.9088,27.8793,27.899,14400.0
2013-10-17 11:20:00,28.42,28.45,28.42,28.45,22400.0,27.899,27.9284,27.899,27.9284,22400.0
2013-10-17 11:30:00,28.45,28.49,28.44,28.46,34700.0,27.9284,27.9677,27.9186,27.9382,34700.0
2013-10-17 11:40:00,28.47,28.55,28.46,28.55,22700.0,27.948,28.0266,27.9382,28.0266,22700.0
2013-10-17 11:50:00,28.55,28.57,28.52,28.52,17400.0,28.0266,28.0462,27.9971,27.9971,17400.0
2013-10-17 12:00:00,28.53,28.55,28.47,28.48,14900.0,28.0069,28.0266,27.948,27.9579,14900.0
2013-10-17 12:10:00,28.49,28.54,28.49,28.54,15400.0,27.9677,28.0168,27.9677,28.0168,15400.0
2013-10-17 12:20:00,28.53,28.55,28.52,28.54,46300.0,28.0069,28.0266,27.9971,28.0168,46300.0
2013-10-17 12:30:00,28.54,28.55,28.54,28.55,6800.0,28.0168,28.0266,28.0168,28.0266,6800.0
2013-10-17 12:40:00,28.55,28.55,28.52,28.54,18400.0,28.0266,28.0266,27.9971,28.0168,18400.0
2013-10-17 12:50:00,28.53,28.57,28.53,28.57,12100.0,28.0069,28.0462,28.0069,28.0462,12100.0
2013-10-17 13:00:00,28.58,28.6,28.57,28.58,13900.0,28.056,28.0757,28.0462,28.056,13900.0
2013-10-17 13:10:00,28.58,28.58,28.5,28.5,17800.0,28.056,28.056,27.9775,27.9775,17800.0
2013-10-17 13:20:00,28.49,28.51,28.49,28.51,7800.0,27.9677,27.9873,27.9677,27.9873,7800.0
2013-10-17 13:30:00,28.51,28.58,28.51,28.58,14200.0,27.9873,28.056,27.9873,28.056,14200.0
2013-10-17 13:40:00,28.57,28.6,28.54,28.54,14500.0,28.0462,28.0757,28.0168,28.0168,14500.0
2013-10-17 13:50:00,28.54,28.55,28.46,28.46,10900.0,28.0168,28.0266,27.9382,27.9382,10900.0
2013-10-17 14:00:00,28.47,28.54,28.47,28.54,13500.0,27.948,28.0168,27.948,28.0168,13500.0
2013-10-17 14:10:00,28.54,28.56,28.53,28.54,30500.0,28.0168,28.0364,28.0069,28.0168,30500.0
2013-10-17 14:20:00,28.53,28.57,28.52,28.53,16000.0,28.0069,28.0462,27.9971,28.0069,16000.0
2013-10-17 14:30:00,28.53,28.55,28.53,28.54,10400.0,28.0069,28.0266,28.0069,28.0168,10400.0
2013-10-17 14:40:00,28.55,28.58,28.54,28.55,19500.0,28.0266,28.056,28.0168,28.0266,19500.0
2013-10-17 14:50:00,28.56,28.57,28.55,28.57,21200.0,28.0364,28.0462,28.0266,28.0462,21200.0
2013-10-17 15:00:00,28.56,28.59,28.54,28.57,24300.0,28.0364,28.0658,28.0168,28.0462,24300.0
2013-10-17 15:10:00,28.57,28.6,28.57,28.59,21600.0,28.0462,28.0757,28.0462,28.0658,21600.0
2013-10-17 15:20:00,28.6,28.61,28.57,28.58,43000.0,28.0757,28.0855,28.0462,28.056,43000.0
2013-10-17 15:30:00,28.59,28.61,28.58,28.6,32100.0,28.0658,28.0855,28.056,28.0757,32100.0
2013-10-17 15:40:00,28.59,28.68,28.59,28.67,46700.0,28.0658,28.1542,28.0658,28.1444,46700.0
2013-10-17 15:50:00,28.67,28.68,28.57,28.6,198700.0,28.1444,28.1542,28.0462,28.0757,198700.0
2013-10-18 09:30:00,28.77,28.81,28.59,28.59,105400.0,28.2425,28.2818,28.0658,28.0658,105400.0
2013-10-18 09:40:00,28.59,28.63,28.54,28.55,31600.0,28.0658,28.1051,28.0168,28.0266,31600.0
2013-10-18 09:50:00,28.56,28.57,28.48,28.52,23200.0,28.0364,28.0462,27.9579,27.9971,23200.0
2013-10-18 10:00:00,28.53,28.57,28.5,28.53,35800.0,28.0069,28.0462,27.9775,28.0069,35800.0
2013-10-18 10:10:00,28.53,28.53,28.4,28.43,28500.0,28.0069,28.0069,27.8793,27.9088,28500.0
2013-10-18 10:20:00,28.44,28.48,28.43,28.43,19800.0,27.9186,27.9579,27.9088,27.9088,19800.0
2013-10-18 10:30:00,28.44,28.48,28.42,28.48,27900.0,27.9186,27.9579,27.899,27.9579,27900.0
2013-10-18 10:40:00,28.49,28.58,28.48,28.53,32400.0,27.9677,28.056,27.9579,28.0069,32400.0
2013-10-18 10:50:00,28.53,28.6,28.53,28.58,32300.0,28.0069,28.0757,28.0069,28.056,32300.0
2013-10-18 11:00:00,28.59,28.64,28.59,28.62,9800.0,28.0658,28.1149,28.0658,28.0953,9800.0
2013-10-18 11:10:00,28.62,28.72,28.62,28.7,29000.0,28.0953,28.1935,28.0953,28.1738,29000.0
2013-10-18 11:20:00,28.69,28.7,28.67,28.7,9800.0,28.164,28.1738,28.1444,28.1738,9800.0
2013-10-18 11:30:00,28.7,28.71,28.66,28.66,19200.0,28.1738,28.1836,28.1346,28.1346,19200.0
2013-10-18 11:40:00,28.65,28.71,28.62,28.64,33900.0,28.1247,28.1836,28.0953,28.1149,33900.0
2013-10-18 11:50:00,28.64,28.66,28.6,28.61,8300.0,28.1149,28.1346,28.0757,28.0855,8300.0
2013-10-18 12:00:00,28.6,28.62,28.55,28.62,62800.0,28.0757,28.0953,28.0266,28.0953,62800.0
2013-10-18 12:10:00,28.62,28.67,28.62,28.66,14700.0,28.0953,28.1444,28.0953,28.1346,14700.0
2013-10-18 12:20:00,28.63,28.65,28.61,28.63,9500.0,28.1051,28.1247,28.0855,28.1051,9500.0
2013-10-18 12:30:00,28.63,28.7,28.62,28.7,24700.0,28.1051,28.1738,28.0953,28.1738,24700.0
2013-10-18 12:40:00,28.7,28.7,28.68,28.69,17000.0,28.1738,28.1738,28.1542,28.164,17000.0
2013-10-18 12:50:00,28.7,28.73,28.67,28.68,12900.0,28.1738,28.2033,28.1444,28.1542,12900.0
2013-10-18 13:00:00,28.68,28.74,28.66,28.72,18000.0,28.1542,28.2131,28.1346,28.1935,18000.0
2013-10-18 13:10:00,28.72,28.77,28.72,28.76,16000.0,28.1935,28.2425,28.1935,28.2327,16000.0
2013-10-18 13:20:00,28.77,28.77,28.73,28.74,15300.0,28.2425,28.2425,28.2033,28.2131,15300.0
2013-10-18 13:30:00,28.73,28.76,28.73,28.74,8300.0,28.2033,28.2327,28.2033,28.2131,8300.0
2013-10-18 13:40:00,28.74,28.79,28.74,28.78,14100.0,28.2131,28.2622,28.2131,28.2524,14100.0
2013-10-18 13:50:00,28.76,28.8,28.76,28.78,9900.0,28.2327,28.272,28.2327,28.2524,9900.0
2013-10-18 14:00:00,28.77,28.8,28.77,28.78,10500.0,28.2425,28.272,28.2425,28.2524,10500.0
2013-10-18 14:10:00,28.79,28.79,28.74,28.77,12600.0,28.2622,28.2622,28.2131,28.2425,12600.0
2013-10-18 14:20:00,28.77,28.78,28.73,28.74,13300.0,28.2425,28.2524,28.2033,28.2131,13300.0
2013-10-18 14:30:00,28.74,28.74,28.71,28.74,15800.0,28.2131,28.2131,28.1836,28.2131,15800.0
2013-10-18 14:40:00,28.73,28.76,28.73,28.74,13600.0,28.2033,28.2327,28.2033,28.2131,13600.0
2013-10-18 14:50:00,28.74,28.75,28.68,28.68,18900.0,28.2131,28.2229,28.1542,28.1542,18900.0
2013-10-18 15:00:00,28.67,28.7,28.67,28.69,16500.0,28.1444,28.1738,28.1444,28.164,16500.0
2013-10-18 15:10:00,28.69,28.73,28.68,28.72,31000.0,28.164,28.2033,28.1542,28.1935,31000.0
2013-10-18 15:20:00,28.73,28.73,28.7,28.71,24700.0,28.2033,28.2033,28.1738,28.1836,24700.0
2013-10-18 15:30:00,28.7,28.73,28.68,28.71,28400.0,28.1738,28.2033,28.1542,28.1836,28400.0
2013-10-18 15:40:00,28.71,28.72,28.68,28.71,44900.0,28.1836,28.1935,28.1542,28.1836,44900.0
2013-10-18 15:50:00,28.71,28.77,28.69,28.74,152400.0,28.1836,28.2425,28.164,28.2131,152400.0
2013-10-21 09:30:00,28.7,28.82,28.61,28.61,33600.0,28.1738,28.2916,28.0855,28.0855,33600.0
2013-10-21 09:40:00,28.61,28.65,28.54,28.63,16200.0,28.0855,28.1247,28.0168,28.1051,16200.0
2013-10-21 09:50:00,28.66,28.75,28.65,28.74,10100.0,28.1346,28.2229,28.1247,28.2131,10100.0
2013-10-21 10:00:00,28.73,28.78,28.71,28.72,29100.0,28.2033,28.2524,28.1836,28.1935,29100.0
2013-10-21 10:10:00,28.72,28.76,28.71,28.76,15900.0,28.1935,28.2327,28.1836,28.2327,15900.0
2013-10-21 10:20:00,28.77,28.79,28.72,28.72,7000.0,28.2425,28.2622,28.1935,28.1935,7000.0
2013-10-21 10:30:00,28.7,28.74,28.68,28.69,11300.0,28.1738,28.2131,28.1542,28.164,11300.0
2013-10-21 10:40:00,28.68,28.68,28.57,28.58,9000.0,28.1542,28.1542,28.0462,28.056,9000.0
2013-10-21 10:50:00,28.58,28.59,28.54,28.57,9100.0,28.056,28.0658,28.0168,28.0462,9100.0
2013-10-21 11:00:00,28.56,28.57,28.5,28.51,10600.0,28.0364,28.0462,27.9775,27.9873,10600.0
2013-10-21 11:10:00,28.51,28.53,28.5,28.52,8000.0,27.9873,28.0069,27.9775,27.9971,8000.0
2013-10-21 11:20:00,28.53,28.53,28.45,28.52,15500.0,28.0069,28.0069,27.9284,27.9971,15500.0
2013-10-21 11:30:00,28.52,28.54,28.5,28.5,7900.0,27.9971,28.0168,27.9775,27.9775,7900.0
2013-10-21 11:40:00,28.5,28.53,28.5,28.5,7300.0,27.9775,28.0069,27.9775,27.9775,7300.0
2013-10-21 11:50:00,28.5,28.55,28.48,28.54,10600.0,27.9775,28.0266,27.9579,28.0168,10600.0
2013-10-21 12:00:00,28.53,28.54,28.49,28.49,12100.0,28.0069,28.0168,27.9677,27.9677,12100.0
2013-10-21 12:10:00,28.5,28.57,28.49,28.57,13800.0,27.9775,28.0462,27.9677,28.0462,13800.0
2013-10-21 12:20:00,28.57,28.58,28.54,28.55,18600.0,28.0462,28.056,28.0168,28.0266,18600.0
2013-10-21 12:30:00,28.55,28.6,28.55,28.6,7600.0,28.0266,28.0757,28.0266,28.0757,7600.0
2013-10-21 12:40:00,28.6,28.6,28.55,28.59,11300.0,28.0757,28.0757,28.0266,28.0658,11300.0
2013-10-21 12:50:00,28.59,28.62,28.59,28.62,7400.0,28.0658,28.0953,28.0658,28.0953,7400.0
2013-10-21 13:00:00,28.61,28.62,28.6,28.6,8600.0,28.0855,28.0953,28.0757,28.0757,8600.0
2013-10-21 13:10:00,28.61,28.66,28.6,28.66,9700.0,28.0855,28.1346,28.0757,28.1346,9700.0
2013-10-21 13:20:00,28.66,28.66,28.6,28.6,13300.0,28.1346,28.1346,28.0757,28.0757,13300.0
2013-10-21 13:30:00,28.6,28.64,28.59,28.62,19700.0,28.0757,28.1149,28.0658,28.0953,19700.0
2013-10-21 13:40:00,28.62,28.62,28.6,28.61,4200.0,28.0953,28.0953,28.0757,28.0855,4200.0
2013-10-21 13:50:00,28.61,28.61,28.6,28.6,7700.0,28.0855,28.0855,28.0757,28.0757,7700.0
2013-10-21 14:00:00,28.6,28.61,28.59,28.59,15600.0,28.0757,28.0855,28.0658,28.0658,15600.0
2013-10-21 14:10:00,28.59,28.6,28.58,28.59,13900.0,28.0658,28.0757,28.056,28.0658,13900.0
2013-10-21 14:20:00,28.59,28.6,28.57,28.6,19100.0,28.0658,28.0757,28.0462,28.0757,19100.0
2013-10-21 14:30:00,28.61,28.61,28.57,28.57,12500.0,28.0855,28.0855,28.0462,28.0462,12500.0
2013-10-21 14:40:00,28.58,28.59,28.53,28.53,27700.0,28.056,28.0658,28.0069,28.0069,27700.0
2013-10-21 14:50:00,28.54,28.54,28.49,28.49,17400.0,28.0168,28.0168,27.9677,27.9677,17400.0
2013-10-21 15:00:00,28.5,28.59,28.5,28.58,14700.0,27.9775,28.0658,27.9775,28.056,14700.0
2013-10-21 15:10:00,28.59,28.61,28.58,28.6,18400.0,28.0658,28.0855,28.056,28.0757,18400.0
2013-10-21 15:20:00,28.6,28.63,28.6,28.61,18800.0,28.0757,28.1051,28.0757,28.0855,18800.0
2013-10-21 15:30:00,28.6,28.65,28.6,28.62,40000.0,28.0757,28.1247,28.0757,28.0953,40000.0
2013-10-21 15:40:00,28.63,28.68,28.63,28.68,84600.0,28.1051,28.1542,28.1051,28.1542,84600.0
2013-10-21 15:50:00,28.67,28.73,28.67,28.72,119800.0,28.1444,28.2033,28.1444,28.1935,119800.0
2013-10-22 09:30:00,28.9,29.16,28.8,29.15,141700.0,28.3702,28.6254,28.272,28.6156,141700.0
2013-10-22 09:40:00,29.16,29.3,29.15,29.3,63900.0,28.6254,28.7628,28.6156,28.7628,63900.0
2013-10-22 09:50:00,29.32,29.55,29.31,29.45,95400.0,28.7825,29.0082,28.7726,28.9101,95400.0
2013-10-22 10:00:00,29.46,29.66,29.46,29.5,110900.0,28.9199,29.1162,28.9199,28.9592,110900.0
2013-10-22 10:10:00,29.49,29.51,29.33,29.37,131600.0,28.9493,28.969,28.7923,28.8315,131600.0
2013-10-22 10:20:00,29.36,29.39,29.21,29.24,55800.0,28.8217,28.8512,28.6745,28.7039,55800.0
2013-10-22 10:30:00,29.25,29.34,29.22,29.34,25300.0,28.7137,28.8021,28.6843,28.8021,25300.0
2013-10-22 10:40:00,29.34,29.36,29.27,29.28,21400.0,28.8021,28.8217,28.7334,28.7432,21400.0
2013-10-22 10:50:00,29.29,29.29,29.1,29.14,53700.0,28.753,28.753,28.5665,28.6058,53700.0
2013-10-22 11:00:00,29.15,29.23,29.15,29.17,9900.0,28.6156,28.6941,28.6156,28.6352,9900.0
2013-10-22 11:10:00,29.18,29.27,29.18,29.27,17800.0,28.645,28.7334,28.645,28.7334,17800.0
2013-10-22 11:20:00,29.27,29.31,29.23,29.29,26100.0,28.7334,28.7726,28.6941,28.753,26100.0
2013-10-22 11:30:00,29.31,29.39,29.3,29.37,24000.0,28.7726,28.8512,28.7628,28.8315,24000.0
2013-10-22 11:40:00,29.37,29.43,29.37,29.43,32900.0,28.8315,28.8904,28.8315,28.8904,32900.0
2013-10-22 11:50:00,29.44,29.5,29.43,29.5,27300.0,28.9003,28.9592,28.8904,28.9592,27300.0
2013-10-22 12:00:00,29.5,29.53,29.48,29.5,34700.0,28.9592,28.9886,28.9395,28.9592,34700.0
2013-10-22 12:10:00,29.5,29.5,29.45,29.46,41000.0,28.9592,28.9592,28.9101,28.9199,41000.0
2013-10-22 12:20:00,29.46,29.46,29.42,29.44,60300.0,28.9199,28.9199,28.8806,28.9003,60300.0
2013-10-22 12:30:00,29.44,29.46,29.43,29.43,36500.0,28.9003,28.9199,28.8904,28.8904,36500.0
2013-10-22 12:40:00,29.44,29.45,29.42,29.43,28500.0,28.9003,28.9101,28.8806,28.8904,28500.0
2013-10-22 12:50:00,29.43,29.45,29.42,29.43,22900.0,28.8904,28.9101,28.8806,28.8904,22900.0
2013-10-22 13:00:00,29.43,29.47,29.42,29.43,58500.0,28.8904,28.9297,28.8806,28.8904,58500.0
2013-10-22 13:10:00,29.43,29.46,29.42,29.44,18100.0,28.8904,28.9199,28.8806,28.9003,18100.0
2013-10-22 13:20:00,29.45,29.49,29.44,29.47,23000.0,28.9101,28.9493,28.9003,28.9297,23000.0
2013-10-22 13:30:00,29.46,29.5,29.43,29.44,41400.0,28.9199,28.9592,28.8904,28.9003,41400.0
2013-10-22 13:40:00,29.45,29.49,29.44,29.48,26100.0,28.9101,28.9493,28.9003,28.9395,26100.0
2013-10-22 13:50:00,29.48,29.51,29.42,29.43,52300.0,28.9395,28.969,28.8806,28.8904,52300.0
2013-10-22 14:00:00,29.43,29.46,29.42,29.45,36700.0,28.8904,28.9199,28.8806,28.9101,36700.0
2013-10-22 14:10:00,29.45,29.47,29.34,29.34,81700.0,28.9101,28.9297,28.8021,28.8021,81700.0
2013-10-22 14:20:00,29.34,29.34,29.27,29.31,49500.0,28.8021,28.8021,28.7334,28.7726,49500.0
2013-10-22 14:30:00,29.32,29.38,29.3,29.37,27400.0,28.7825,28.8414,28.7628,28.8315,27400.0
2013-10-22 14:40:00,29.37,29.42,29.32,29.41,53800.0,28.8315,28.8806,28.7825,28.8708,53800.0
2013-10-22 14:50:00,29.4,29.41,29.35,29.35,22300.0,28.861,28.8708,28.8119,28.8119,22300.0
2013-10-22 15:00:00,29.35,29.42,29.35,29.41,27700.0,28.8119,28.8806,28.8119,28.8708,27700.0
2013-10-22 15:10:00,29.41,29.45,29.38,29.39,42500.0,28.8708,28.9101,28.8414,28.8512,42500.0
2013-10-22 15:20:00,29.39,29.42,29.39,29.4,28600.0,28.8512,28.8806,28.8512,28.861,28600.0
2013-10-22 15:30:00,29.4,29.4,29.32,29.32,42600.0,28.861,28.861,28.7825,28.7825,42600.0
2013-10-22 15:40:00,29.33,29.36,29.27,29.27,103500.0,28.7923,28.8217,28.7334,28.7334,103500.0
2013-10-22 15:50:00,29.27,29.3,29.27,29.29,155000.0,28.7334,28.7628,28.7334,28.753,155000.0
2013-10-23 09:30:00,29.15,29.26,28.88,28.95,88900.0,28.6156,28.7236,28.3505,28.4192,88900.0
2013-10-23 09:40:00,28.96,28.98,28.84,28.84,44100.0,28.4291,28.4487,28.3113,28.3113,44100.0
2013-10-23 09:50:00,28.84,28.91,28.8,28.83,30300.0,28.3113,28.38,28.272,28.3014,30300.0
2013-10-23 10:00:00,28.85,28.87,28.81,28.87,22300.0,28.3211,28.3407,28.2818,28.3407,22300.0
2013-10-23 10:10:00,28.87,29.02,28.85,29.0,125000.0,28.3407,28.488,28.3211,28.4683,125000.0
2013-10-23 10:20:00,29.0,29.01,28.88,28.91,25700.0,28.4683,28.4781,28.3505,28.38,25700.0
2013-10-23 10:30:00,28.92,29.04,28.91,29.04,39100.0,28.3898,28.5076,28.38,28.5076,39100.0
2013-10-23 10:40:00,29.04,29.05,28.97,29.03,92700.0,28.5076,28.5174,28.4389,28.4978,92700.0
2013-10-23 10:50:00,29.02,29.05,28.99,29.03,163600.0,28.488,28.5174,28.4585,28.4978,163600.0
2013-10-23 11:00:00,29.04,29.08,29.02,29.07,19200.0,28.5076,28.5469,28.488,28.537,19200.0
2013-10-23 11:10:00,29.07,29.07,29.02,29.05,27300.0,28.537,28.537,28.488,28.5174,27300.0
2013-10-23 11:20:00,29.05,29.06,29.01,29.01,40200.0,28.5174,28.5272,28.4781,28.4781,40200.0
2013-10-23 11:30:00,29.01,29.07,29.0,29.05,19700.0,28.4781,28.537,28.4683,28.5174,19700.0
2013-10-23 11:40:00,29.06,29.13,29.06,29.13,30800.0,28.5272,28.5959,28.5272,28.5959,30800.0
2013-10-23 11:50:00,29.13,29.13,29.07,29.1,33100.0,28.5959,28.5959,28.537,28.5665,33100.0
2013-10-23 12:00:00,29.11,29.11,29.02,29.05,15200.0,28.5763,28.5763,28.488,28.5174,15200.0
2013-10-23 12:10:00,29.05,29.15,29.05,29.11,46000.0,28.5174,28.6156,28.5174,28.5763,46000.0
2013-10-23 12:20:00,29.11,29.11,29.06,29.1,16300.0,28.5763,28.5763,28.5272,28.5665,16300.0
2013-10-23 12:30:00,29.1,29.16,29.1,29.14,13500.0,28.5665,28.6254,28.5665,28.6058,13500.0
2013-10-23 12:40:00,29.15,29.15,29.11,29.12,7500.0,28.6156,28.6156,28.5763,28.5861,7500.0
2013-10-23 12:50:00,29.13,29.21,29.13,29.21,9000.0,28.5959,28.6745,28.5959,28.6745,9000.0
2013-10-23 13:00:00,29.21,29.22,29.17,29.21,12200.0,28.6745,28.6843,28.6352,28.6745,12200.0
2013-10-23 13:10:00,29.2,29.24,29.19,29.24,12100.0,28.6647,28.7039,28.6548,28.7039,12100.0
2013-10-23 13:20:00,29.24,29.24,29.16,29.19,16500.0,28.7039,28.7039,28.6254,28.6548,16500.0
2013-10-23 13:30:00,29.19,29.2,29.15,29.16,20600.0,28.6548,28.6647,28.6156,28.6254,20600.0
2013-10-23 13:40:00,29.15,29.15,29.1,29.14,18600.0,28.6156,28.6156,28.5665,28.6058,18600.0
2013-10-23 13:50:00,29.14,29.18,29.13,29.16,16300.0,28.6058,28.645,28.5959,28.6254,16300.0
2013-10-23 14:00:00,29.15,29.16,29.12,29.13,17300.0,28.6156,28.6254,28.5861,28.5959,17300.0
2013-10-23 14:10:00,29.13,29.19,29.13,29.15,17600.0,28.5959,28.6548,28.5959,28.6156,17600.0
2013-10-23 14:20:00,29.15,29.16,29.12,29.14,16600.0,28.6156,28.6254,28.5861,28.6058,16600.0
2013-10-23 14:30:00,29.14,29.18,29.13,29.16,21300.0,28.6058,28.645,28.5959,28.6254,21300.0
2013-10-23 14:40:00,29.16,29.22,29.15,29.18,19700.0,28.6254,28.6843,28.6156,28.645,19700.0
2013-10-23 14:50:00,29.19,29.2,29.16,29.2,19600.0,28.6548,28.6647,28.6254,28.6647,19600.0
2013-10-23 15:00:00,29.2,29.21,29.18,29.2,32400.0,28.6647,28.6745,28.645,28.6647,32400.0
2013-10-23 15:10:00,29.19,29.19,29.14,29.14,24100.0,28.6548,28.6548,28.6058,28.6058,24100.0
2013-10-23 15:20:00,29.15,29.16,29.12,29.12,28500.0,28.6156,28.6254,28.5861,28.5861,28500.0
2013-10-23 15:30:00,29.12,29.15,29.11,29.11,48900.0,28.5861,28.6156,28.5763,28.5763,48900.0
2013-10-23 15:40:00,29.11,29.12,29.09,29.12,73000.0,28.5763,28.5861,28.5567,28.5861,73000.0
2013-10-23 15:50:00,29.12,29.19,29.12,29.19,295400.0,28.5861,28.6548,28.5861,28.6548,295400.0
2013-10-24 09:30:00,29.19,29.24,29.15,29.22,41900.0,28.6548,28.7039,28.6156,28.6843,41900.0
2013-10-24 09:40:00,29.22,29.22,29.14,29.18,13500.0,28.6843,28.6843,28.6058,28.645,13500.0
2013-10-24 09:50:00,29.16,29.21,29.15,29.21,14400.0,28.6254,28.6745,28.6156,28.6745,14400.0
2013-10-24 10:00:00,29.22,29.24,29.17,29.24,31400.0,28.6843,28.7039,28.6352,28.7039,31400.0
2013-10-24 10:10:00,29.23,29.26,29.22,29.25,13400.0,28.6941,28.7236,28.6843,28.7137,13400.0
2013-10-24 10:20:00,29.26,29.27,29.17,29.19,10900.0,28.7236,28.7334,28.6352,28.6548,10900.0
2013-10-24 10:30:00,29.2,29.26,29.17,29.25,13400.0,28.6647,28.7236,28.6352,28.7137,13400.0
2013-10-24 10:40:00,29.26,29.28,29.24,29.26,8200.0,28.7236,28.7432,28.7039,28.7236,8200.0
2013-10-24 10:50:00,29.27,29.31,29.25,29.31,16700.0,28.7334,28.7726,28.7137,28.7726,16700.0
2013-10-24 11:00:00,29.3,29.3,29.25,29.3,16100.0,28.7628,28.7628,28.7137,28.7628,16100.0
2013-10-24 11:10:00,29.31,29.32,29.28,29.28,13700.0,28.7726,28.7825,28.7432,28.7432,13700.0
2013-10-24 11:20:00,29.28,29.36,29.27,29.34,20900.0,28.7432,28.8217,28.7334,28.8021,20900.0
2013-10-24 11:30:00,29.34,29.35,29.31,29.33,15300.0,28.8021,28.8119,28.7726,28.7923,15300.0
2013-10-24 11:40:00,29.33,29.35,29.31,29.35,9800.0,28.7923,28.8119,28.7726,28.8119,9800.0
2013-10-24 11:50:00,29.35,29.38,29.33,29.35,11800.0,28.8119,28.8414,28.7923,28.8119,11800.0
2013-10-24 12:00:00,29.35,29.36,29.3,29.3,17500.0,28.8119,28.8217,28.7628,28.7628,17500.0
2013-10-24 12:10:00,29.3,29.3,29.25,29.25,12000.0,28.7628,28.7628,28.7137,28.7137,12000.0
2013-10-24 12:20:00,29.25,29.3,29.24,29.28,25600.0,28.7137,28.7628,28.7039,28.7432,25600.0
2013-10-24 12:30:00,29.27,29.28,29.22,29.26,13200.0,28.7334,28.7432,28.6843,28.7236,13200.0
2013-10-24 12:40:00,29.27,29.28,29.23,29.23,13100.0,28.7334,28.7432,28.6941,28.6941,13100.0
2013-10-24 12:50:00,29.23,29.24,29.2,29.23,32000.0,28.6941,28.7039,28.6647,28.6941,32000.0
2013-10-24 13:00:00,29.23,29.26,29.23,29.24,11500.0,28.6941,28.7236,28.6941,28.7039,11500.0
2013-10-24 13:10:00,29.24,29.29,29.24,29.25,18100.0,28.7039,28.753,28.7039,28.7137,18100.0
2013-10-24 13:20:00,29.26,29.32,29.26,29.31,14300.0,28.7236,28.7825,28.7236,28.7726,14300.0
2013-10-24 13:30:00,29.3,29.32,29.29,29.29,13500.0,28.7628,28.7825,28.753,28.753,13500.0
2013-10-24 13:40:00,29.3,29.3,29.26,29.26,19100.0,28.7628,28.7628,28.7236,28.7236,19100.0
2013-10-24 13:50:00,29.26,29.27,29.22,29.22,18400.0,28.7236,28.7334,28.6843,28.6843,18400.0
2013-10-24 14:00:00,29.22,29.27,29.21,29.27,14800.0,28.6843,28.7334,28.6745,28.7334,14800.0
2013-10-24 14:10:00,29.27,29.31,29.27,29.3,16300.0,28.7334,28.7726,28.7334,28.7628,16300.0
2013-10-24 14:20:00,29.3,29.3,29.26,29.29,14500.0,28.7628,28.7628,28.7236,28.753,14500.0
2013-10-24 14:30:00,29.28,29.29,29.25,29.27,15100.0,28.7432,28.753,28.7137,28.7334,15100.0
2013-10-24 14:40:00,29.28,29.28,29.26,29.28,7600.0,28.7432,28.7432,28.7236,28.7432,7600.0
2013-10-24 14:50:00,29.27,29.3,29.27,29.3,7100.0,28.7334,28.7628,28.7334,28.7628,7100.0
2013-10-24 15:00:00,29.3,29.31,29.26,29.26,14200.0,28.7628,28.7726,28.7236,28.7236,14200.0
2013-10-24 15:10:00,29.26,29.3,29.26,29.28,17000.0,28.7236,28.7628,28.7236,28.7432,17000.0
2013-10-24 15:20:00,29.29,29.3,29.27,29.27,16300.0,28.753,28.7628,28.7334,28.7334,16300.0
2013-10-24 15:30:00,29.28,29.29,29.26,29.27,35600.0,28.7432,28.753,28.7236,28.7334,35600.0
2013-10-24 15:40:00,29.27,29.27,29.2,29.2,70600.0,28.7334,28.7334,28.6647,28.6647,70600.0
2013-10-24 15:50:00,29.2,29.24,29.2,29.21,140000.0,28.6647,28.7039,28.6647,28.6745,140000.0
2013-10-25 09:30:00,29.2,29.34,29.11,29.17,27000.0,28.6647,28.8021,28.5763,28.6352,27000.0
2013-10-25 09:40:00,29.14,29.16,29.08,29.12,58600.0,28.6058,28.6254,28.5469,28.5861,58600.0
2013-10-25 09:50:00,29.15,29.22,29.1,29.21,57500.0,28.6156,28.6843,28.5665,28.6745,57500.0
2013-10-25 10:00:00,29.22,29.29,29.2,29.27,34700.0,28.6843,28.753,28.6647,28.7334,34700.0
2013-10-25 10:10:00,29.27,29.3,29.14,29.18,68300.0,28.7334,28.7628,28.6058,28.645,68300.0
2013-10-25 10:20:00,29.17,29.17,29.09,29.1,30000.0,28.6352,28.6352,28.5567,28.5665,30000.0
2013-10-25 10:30:00,29.09,29.12,29.02,29.09,35700.0,28.5567,28.5861,28.488,28.5567,35700.0
2013-10-25 10:40:00,29.09,29.09,28.95,28.95,46400.0,28.5567,28.5567,28.4192,28.4192,46400.0
2013-10-25 10:50:00,28.95,28.95,28.92,28.95,17800.0,28.4192,28.4192,28.3898,28.4192,17800.0
2013-10-25 11:00:00,28.95,28.96,28.87,28.87,33000.0,28.4192,28.4291,28.3407,28.3407,33000.0
2013-10-25 11:10:00,28.86,28.96,28.86,28.94,16800.0,28.3309,28.4291,28.3309,28.4094,16800.0
2013-10-25 11:20:00,28.94,28.96,28.93,28.95,34700.0,28.4094,28.4291,28.3996,28.4192,34700.0
2013-10-25 11:30:00,28.95,29.02,28.95,28.97,22500.0,28.4192,28.488,28.4192,28.4389,22500.0
2013-10-25 11:40:00,28.98,28.98,28.93,28.93,12200.0,28.4487,28.4487,28.3996,28.3996,12200.0
2013-10-25 11:50:00,28.93,28.93,28.88,28.91,22200.0,28.3996,28.3996,28.3505,28.38,22200.0
2013-10-25 12:00:00,28.9,28.91,28.86,28.88,14100.0,28.3702,28.38,28.3309,28.3505,14100.0
2013-10-25 12:10:00,28.89,28.89,28.84,28.86,13400.0,28.3603,28.3603,28.3113,28.3309,13400.0
2013-10-25 12:20:00,28.85,28.88,28.83,28.86,24100.0,28.3211,28.3505,28.3014,28.3309,24100.0
2013-10-25 12:30:00,28.85,28.86,28.83,28.85,11400.0,28.3211,28.3309,28.3014,28.3211,11400.0
2013-10-25 12:40:00,28.87,28.9,28.84,28.9,11600.0,28.3407,28.3702,28.3113,28.3702,11600.0
2013-10-25 12:50:00,28.91,28.93,28.88,28.92,16300.0,28.38,28.3996,28.3505,28.3898,16300.0
2013-10-25 13:00:00,28.94,28.98,28.94,28.98,7600.0,28.4094,28.4487,28.4094,28.4487,7600.0
2013-10-25 13:10:00,28.98,28.99,28.95,28.95,17600.0,28.4487,28.4585,28.4192,28.4192,17600.0
2013-10-25 13:20:00,28.95,28.95,28.91,28.91,19400.0,28.4192,28.4192,28.38,28.38,19400.0
2013-10-25 13:30:00,28.91,28.94,28.91,28.94,7400.0,28.38,28.4094,28.38,28.4094,7400.0
2013-10-25 13:40:00,28.94,28.94,28.91,28.91,9100.0,28.4094,28.4094,28.38,28.38,9100.0
2013-10-25 13:50:00,28.92,28.96,28.91,28.94,14900.0,28.3898,28.4291,28.38,28.4094,14900.0
2013-10-25 14:00:00,28.94,28.98,28.93,28.96,35000.0,28.4094,28.4487,28.3996,28.4291,35000.0
2013-10-25 14:10:00,28.95,28.96,28.93,28.94,18000.0,28.4192,28.4291,28.3996,28.4094,18000.0
2013-10-25 14:20:00,28.94,28.98,28.94,28.96,35000.0,28.4094,28.4487,28.4094,28.4291,35000.0
2013-10-25 14:30:00,28.97,28.99,28.96,28.99,22600.0,28.4389,28.4585,28.4291,28.4585,22600.0
2013-10-25 14:40:00,28.99,28.99,28.97,28.97,11500.0,28.4585,28.4585,28.4389,28.4389,11500.0
2013-10-25 14:50:00,28.97,28.99,28.97,28.99,8500.0,28.4389,28.4585,28.4389,28.4585,8500.0
2013-10-25 15:00:00,28.99,28.99,28.96,28.97,22400.0,28.4585,28.4585,28.4291,28.4389,22400.0
2013-10-25 15:10:00,28.98,29.03,28.98,29.03,18500.0,28.4487,28.4978,28.4487,28.4978,18500.0
2013-10-25 15:20:00,29.03,29.03,29.0,29.03,12900.0,28.4978,28.4978,28.4683,28.4978,12900.0
2013-10-25 15:30:00,29.03,29.07,29.03,29.07,24100.0,28.4978,28.537,28.4978,28.537,24100.0
2013-10-25 15:40:00,29.07,29.15,29.07,29.14,58200.0,28.537,28.6156,28.537,28.6058,58200.0
2013-10-25 15:50:00,29.14,29.15,29.11,29.14,125100.0,28.6058,28.6156,28.5763,28.6058,125100.0
2013-10-28 09:30:00,29.17,29.17,29.01,29.01,24500.0,28.6352,28.6352,28.4781,28.4781,24500.0
2013-10-28 09:40:00,29.0,29.02,28.96,29.0,25700.0,28.4683,28.488,28.4291,28.4683,25700.0
2013-10-28 09:50:00,28.99,29.11,28.95,29.11,133100.0,28.4585,28.5763,28.4192,28.5763,133100.0
2013-10-28 10:00:00,29.08,29.1,28.97,29.05,83500.0,28.5469,28.5665,28.4389,28.5174,83500.0
2013-10-28 10:10:00,29.05,29.11,29.02,29.1,26400.0,28.5174,28.5763,28.488,28.5665,26400.0
2013-10-28 10:20:00,29.11,29.12,29.08,29.12,34300.0,28.5763,28.5861,28.5469,28.5861,34300.0
2013-10-28 10:30:00,29.12,29.17,29.11,29.16,21500.0,28.5861,28.6352,28.5763,28.6254,21500.0
2013-10-28 10:40:00,29.17,29.21,29.09,29.16,100300.0,28.6352,28.6745,28.5567,28.6254,100300.0
2013-10-28 10:50:00,29.17,29.17,29.13,29.16,31900.0,28.6352,28.6352,28.5959,28.6254,31900.0
2013-10-28 11:00:00,29.16,29.16,29.14,29.15,12800.0,28.6254,28.6254,28.6058,28.6156,12800.0
2013-10-28 11:10:00,29.16,29.3,29.16,29.29,34100.0,28.6254,28.7628,28.6254,28.753,34100.0
2013-10-28 11:20:00,29.28,29.28,29.2,29.24,51900.0,28.7432,28.7432,28.6647,28.7039,51900.0
2013-10-28 11:30:00,29.23,29.24,29.2,29.21,10700.0,28.6941,28.7039,28.6647,28.6745,10700.0
2013-10-28 11:40:00,29.21,29.23,29.19,29.21,21300.0,28.6745,28.6941,28.6548,28.6745,21300.0
2013-10-28 11:50:00,29.21,29.26,29.2,29.23,22000.0,28.6745,28.7236,28.6647,28.6941,22000.0
2013-10-28 12:00:00,29.24,29.24,29.21,29.21,3100.0,28.7039,28.7039,28.6745,28.6745,3100.0
2013-10-28 12:10:00,29.22,29.25,29.21,29.21,26500.0,28.6843,28.7137,28.6745,28.6745,26500.0
2013-10-28 12:20:00,29.22,29.22,29.19,29.2,29400.0,28.6843,28.6843,28.6548,28.6647,29400.0
2013-10-28 12:30:00,29.2,29.23,29.18,29.2,29900.0,28.6647,28.6941,28.645,28.6647,29900.0
2013-10-28 12:40:00,29.21,29.27,29.21,29.27,26000.0,28.6745,28.7334,28.6745,28.7334,26000.0
2013-10-28 12:50:00,29.27,29.3,29.27,29.3,15200.0,28.7334,28.7628,28.7334,28.7628,15200.0
2013-10-28 13:00:00,29.3,29.32,29.29,29.3,33200.0,28.7628,28.7825,28.753,28.7628,33200.0
2013-10-28 13:10:00,29.31,29.31,29.29,29.3,19200.0,28.7726,28.7726,28.753,28.7628,19200.0
2013-10-28 13:20:00,29.3,29.33,29.3,29.31,33100.0,28.7628,28.7923,28.7628,28.7726,33100.0
2013-10-28 13:30:00,29.3,29.35,29.3,29.35,19300.0,28.7628,28.8119,28.7628,28.8119,19300.0
2013-10-28 13:40:00,29.36,29.4,29.36,29.39,28100.0,28.8217,28.861,28.8217,28.8512,28100.0
2013-10-28 13:50:00,29.39,29.39,29.37,29.39,17600.0,28.8512,28.8512,28.8315,28.8512,17600.0
2013-10-28 14:00:00,29.4,29.43,29.39,29.42,15700.0,28.861,28.8904,28.8512,28.8806,15700.0
2013-10-28 14:10:00,29.42,29.42,29.33,29.34,20300.0,28.8806,28.8806,28.7923,28.8021,20300.0
2013-10-28 14:20:00,29.33,29.36,29.31,29.34,17500.0,28.7923,28.8217,28.7726,28.8021,17500.0
2013-10-28 14:30:00,29.34,29.34,29.26,29.28,17300.0,28.8021,28.8021,28.7236,28.7432,17300.0
2013-10-28 14:40:00,29.29,29.3,29.25,29.25,10800.0,28.753,28.7628,28.7137,28.7137,10800.0
2013-10-28 14:50:00,29.26,29.28,29.25,29.26,14900.0,28.7236,28.7432,28.7137,28.7236,14900.0
2013-10-28 15:00:00,29.26,29.27,29.23,29.24,17100.0,28.7236,28.7334,28.6941,28.7039,17100.0
2013-10-28 15:10:00,29.24,29.27,29.23,29.27,24900.0,28.7039,28.7334,28.6941,28.7334,24900.0
2013-10-28 15:20:00,29.27,29.3,29.26,29.28,29300.0,28.7334,28.7628,28.7236,28.7432,29300.0
2013-10-28 15:30:00,29.28,29.28,29.24,29.25,32300.0,28.7432,28.7432,28.7039,28.7137,32300.0
2013-10-28 15:40:00,29.25,29.25,29.2,29.23,75600.0,28.7137,28.7137,28.6647,28.6941,75600.0
2013-10-28 15:50:00,29.23,29.24,29.2,29.23,133500.0,28.6941,28.7039,28.6647,28.6941,133500.0
2013-10-29 09:30:00,29.3,29.36,29.22,29.3,16200.0,28.7628,28.8217,28.6843,28.7628,16200.0
2013-10-29 09:40:00,29.33,29.47,29.33,29.45,13100.0,28.7923,28.9297,28.7923,28.9101,13100.0
2013-10-29 09:50:00,29.46,29.49,29.43,29.47,31800.0,28.9199,28.9493,28.8904,28.9297,31800.0
2013-10-29 10:00:00,29.46,29.54,29.43,29.5,32900.0,28.9199,28.9984,28.8904,28.9592,32900.0
2013-10-29 10:10:00,29.5,29.52,29.44,29.47,24600.0,28.9592,28.9788,28.9003,28.9297,24600.0
2013-10-29 10:20:00,29.48,29.55,29.47,29.54,20200.0,28.9395,29.0082,28.9297,28.9984,20200.0
2013-10-29 10:30:00,29.55,29.58,29.5,29.52,20900.0,29.0082,29.0377,28.9592,28.9788,20900.0
2013-10-29 10:40:00,29.52,29.55,29.49,29.55,16400.0,28.9788,29.0082,28.9493,29.0082,16400.0
2013-10-29 10:50:00,29.53,29.53,29.43,29.43,53100.0,28.9886,28.9886,28.8904,28.8904,53100.0
2013-10-29 11:00:00,29.44,29.49,29.43,29.45,45100.0,28.9003,28.9493,28.8904,28.9101,45100.0
2013-10-29 11:10:00,29.46,29.48,29.43,29.44,23200.0,28.9199,28.9395,28.8904,28.9003,23200.0
2013-10-29 11:20:00,29.42,29.43,29.39,29.41,27400.0,28.8806,28.8904,28.8512,28.8708,27400.0
2013-10-29 11:30:00,29.4,29.47,29.36,29.46,29300.0,28.861,28.9297,28.8217,28.9199,29300.0
2013-10-29 11:40:00,29.46,29.53,29.46,29.53,38400.0,28.9199,28.9886,28.9199,28.9886,38400.0
2013-10-29 11:50:00,29.54,29.55,29.52,29.53,23100.0,28.9984,29.0082,28.9788,28.9886,23100.0
2013-10-29 12:00:00,29.54,29.55,29.52,29.55,30900.0,28.9984,29.0082,28.9788,29.0082,30900.0
2013-10-29 12:10:00,29.55,29.57,29.5,29.52,58900.0,29.0082,29.0279,28.9592,28.9788,58900.0
2013-10-29 12:20:00,29.53,29.6,29.53,29.6,23800.0,28.9886,29.0573,28.9886,29.0573,23800.0
2013-10-29 12:30:00,29.59,29.6,29.54,29.56,45300.0,29.0475,29.0573,28.9984,29.0181,45300.0
2013-10-29 12:40:00,29.56,29.56,29.52,29.55,13600.0,29.0181,29.0181,28.9788,29.0082,13600.0
2013-10-29 12:50:00,29.55,29.57,29.53,29.57,10700.0,29.0082,29.0279,28.9886,29.0279,10700.0
2013-10-29 13:00:00,29.55,29.56,29.5,29.51,15900.0,29.0082,29.0181,28.9592,28.969,15900.0
2013-10-29 13:10:00,29.5,29.51,29.49,29.5,32500.0,28.9592,28.969,28.9493,28.9592,32500.0
2013-10-29 13:20:00,29.5,29.52,29.5,29.51,16400.0,28.9592,28.9788,28.9592,28.969,16400.0
2013-10-29 13:30:00,29.51,29.51,29.47,29.47,31500.0,28.969,28.969,28.9297,28.9297,31500.0
2013-10-29 13:40:00,29.47,29.49,29.45,29.49,33800.0,28.9297,28.9493,28.9101,28.9493,33800.0
2013-10-29 13:50:00,29.49,29.49,29.47,29.48,17300.0,28.9493,28.9493,28.9297,28.9395,17300.0
2013-10-29 14:00:00,29.48,29.51,29.47,29.5,26500.0,28.9395,28.969,28.9297,28.9592,26500.0
2013-10-29 14:10:00,29.51,29.51,29.44,29.48,55600.0,28.969,28.969,28.9003,28.9395,55600.0
2013-10-29 14:20:00,29.48,29.51,29.48,29.49,16300.0,28.9395,28.969,28.9395,28.9493,16300.0
2013-10-29 14:30:00,29.49,29.5,29.47,29.49,24500.0,28.9493,28.9592,28.9297,28.9493,24500.0
2013-10-29 14:40:00,29.49,29.5,29.48,29.49,15100.0,28.9493,28.9592,28.9395,28.9493,15100.0
2013-10-29 14:50:00,29.5,29.51,29.48,29.51,92600.0,28.9592,28.969,28.9395,28.969,92600.0
2013-10-29 15:00:00,29.52,29.54,29.5,29.52,28300.0,28.9788,28.9984,28.9592,28.9788,28300.0
2013-10-29 15:10:00,29.52,29.58,29.52,29.58,31300.0,28.9788,29.0377,28.9788,29.0377,31300.0
2013-10-29 15:20:00,29.57,29.6,29.55,29.6,49500.0,29.0279,29.0573,29.0082,29.0573,49500.0
2013-10-29 15:30:00,29.59,29.6,29.55,29.58,99700.0,29.0475,29.0573,29.0082,29.0377,99700.0
2013-10-29 15:40:00,29.59,29.6,29.57,29.57,66600.0,29.0475,29.0573,29.0279,29.0279,66600.0
2013-10-29 15:50:00,29.58,29.58,29.53,29.57,248200.0,29.0377,29.0377,28.9886,29.0279,248200.0
2013-10-30 09:30:00,29.65,29.72,29.46,29.46,29900.0,29.1064,29.1751,28.9199,28.9199,29900.0
2013-10-30 09:40:00,29.47,29.61,29.47,29.59,28300.0,28.9297,29.0671,28.9297,29.0475,28300.0
2013-10-30 09:50:00,29.58,29.6,29.52,29.53,14300.0,29.0377,29.0573,28.9788,28.9886,14300.0
2013-10-30 10:00:00,29.52,29.54,29.49,29.51,34400.0,28.9788,28.9984,28.9493,28.969,34400.0
2013-10-30 10:10:00,29.51,29.52,29.5,29.5,69800.0,28.969,28.9788,28.9592,28.9592,69800.0
2013-10-30 10:20:00,29.5,29.53,29.49,29.51,91900.0,28.9592,28.9886,28.9493,28.969,91900.0
2013-10-30 10:30:00,29.51,29.54,29.48,29.54,27600.0,28.969,28.9984,28.9395,28.9984,27600.0
2013-10-30 10:40:00,29.52,29.55,29.42,29.47,60200.0,28.9788,29.0082,28.8806,28.9297,60200.0
2013-10-30 10:50:00,29.48,29.53,29.48,29.5,23300.0,28.9395,28.9886,28.9395,28.9592,23300.0
2013-10-30 11:00:00,29.5,29.53,29.49,29.53,21300.0,28.9592,28.9886,28.9493,28.9886,21300.0
2013-10-30 11:10:00,29.53,29.54,29.52,29.52,56400.0,28.9886,28.9984,28.9788,28.9788,56400.0
2013-10-30 11:20:00,29.52,29.52,29.49,29.5,52600.0,28.9788,28.9788,28.9493,28.9592,52600.0
2013-10-30 11:30:00,29.5,29.51,29.48,29.5,55400.0,28.9592,28.969,28.9395,28.9592,55400.0
2013-10-30 11:40:00,29.5,29.51,29.48,29.5,41500.0,28.9592,28.969,28.9395,28.9592,41500.0
2013-10-30 11:50:00,29.49,29.51,29.49,29.51,24200.0,28.9493,28.969,28.9493,28.969,24200.0
2013-10-30 12:00:00,29.5,29.53,29.5,29.52,34600.0,28.9592,28.9886,28.9592,28.9788,34600.0
2013-10-30 12:10:00,29.52,29.58,29.52,29.55,25100.0,28.9788,29.0377,28.9788,29.0082,25100.0
2013-10-30 12:20:00,29.55,29.6,29.53,29.58,46100.0,29.0082,29.0573,28.9886,29.0377,46100.0
2013-10-30 12:30:00,29.58,29.65,29.56,29.65,55100.0,29.0377,29.1064,29.0181,29.1064,55100.0
2013-10-30 12:40:00,29.65,29.72,29.64,29.7,21300.0,29.1064,29.1751,29.0966,29.1555,21300.0
2013-10-30 12:50:00,29.7,29.71,29.65,29.68,34800.0,29.1555,29.1653,29.1064,29.1359,34800.0
2013-10-30 13:00:00,29.68,29.7,29.64,29.65,20500.0,29.1359,29.1555,29.0966,29.1064,20500.0
2013-10-30 13:10:00,29.66,29.66,29.59,29.62,29100.0,29.1162,29.1162,29.0475,29.077,29100.0
2013-10-30 13:20:00,29.62,29.63,29.55,29.62,32000.0,29.077,29.0868,29.0082,29.077,32000.0
2013-10-30 13:30:00,29.62,29.67,29.57,29.65,170200.0,29.077,29.126,29.0279,29.1064,170200.0
2013-10-30 13:40:00,29.65,29.67,29.6,29.62,26200.0,29.1064,29.126,29.0573,29.077,26200.0
2013-10-30 13:50:00,29.61,29.65,29.61,29.64,25700.0,29.0671,29.1064,29.0671,29.0966,25700.0
2013-10-30 14:00:00,29.63,29.71,29.55,29.59,100300.0,29.0868,29.1653,29.0082,29.0475,100300.0
2013-10-30 14:10:00,29.59,29.67,29.55,29.6,98900.0,29.0475,29.126,29.0082,29.0573,98900.0
2013-10-30 14:20:00,29.6,29.67,29.58,29.61,184000.0,29.0573,29.126,29.0377,29.0671,184000.0
2013-10-30 14:30:00,29.61,29.7,29.6,29.69,102700.0,29.0671,29.1555,29.0573,29.1457,102700.0
2013-10-30 14:40:00,29.7,29.77,29.69,29.7,93100.0,29.1555,29.2242,29.1457,29.1555,93100.0
2013-10-30 14:50:00,29.7,29.86,29.67,29.82,147900.0,29.1555,29.3126,29.126,29.2733,147900.0
2013-10-30 15:00:00,29.81,29.87,29.79,29.8,196900.0,29.2635,29.3224,29.2438,29.2537,196900.0
2013-10-30 15:10:00,29.8,29.86,29.79,29.85,107000.0,29.2537,29.3126,29.2438,29.3027,107000.0
2013-10-30 15:20:00,29.85,29.88,29.84,29.87,140200.0,29.3027,29.3322,29.2929,29.3224,140200.0
2013-10-30 15:30:00,29.87,29.9,29.8,29.8,171000.0,29.3224,29.3518,29.2537,29.2537,171000.0
2013-10-30 15:40:00,29.8,29.86,29.8,29.83,164500.0,29.2537,29.3126,29.2537,29.2831,164500.0
2013-10-30 15:50:00,29.83,29.85,29.76,29.77,204700.0,29.2831,29.3027,29.2144,29.2242,204700.0
2013-10-31 09:30:00,29.77,30.2,29.36,29.58,180200.0,29.2242,29.6463,28.8217,29.0377,180200.0
2013-10-31 09:40:00,29.6,30.0,29.49,29.5,135400.0,29.0573,29.45,28.9493,28.9592,135400.0
2013-10-31 09:50:00,29.52,29.54,29.14,29.2,190300.0,28.9788,28.9984,28.6058,28.6647,190300.0
2013-10-31 10:00:00,29.2,29.2,28.89,28.9,192300.0,28.6647,28.6647,28.3603,28.3702,192300.0
2013-10-31 10:10:00,28.9,29.06,28.79,29.03,181400.0,28.3702,28.5272,28.2622,28.4978,181400.0
2013-10-31 10:20:00,29.02,29.12,28.98,29.07,259000.0,28.488,28.5861,28.4487,28.537,259000.0
2013-10-31 10:30:00,29.06,29.22,29.06,29.1,201600.0,28.5272,28.6843,28.5272,28.5665,201600.0
2013-10-31 10:40:00,29.09,29.11,29.03,29.03,85900.0,28.5567,28.5763,28.4978,28.4978,85900.0
2013-10-31 10:50:00,29.03,29.04,29.0,29.02,105600.0,28.4978,28.5076,28.4683,28.488,105600.0
2013-10-31 11:00:00,29.03,29.04,28.83,28.95,208200.0,28.4978,28.5076,28.3014,28.4192,208200.0
2013-10-31 11:10:00,28.95,29.21,28.95,29.19,145400.0,28.4192,28.6745,28.4192,28.6548,145400.0
2013-10-31 11:20:00,29.21,29.54,29.2,29.44,235500.0,28.6745,28.9984,28.6647,28.9003,235500.0
2013-10-31 11:30:00,29.46,29.54,29.31,29.53,310800.0,28.9199,28.9984,28.7726,28.9886,310800.0
2013-10-31 11:40:00,29.51,29.74,29.49,29.72,121500.0,28.969,29.1948,28.9493,29.1751,121500.0
2013-10-31 11:50:00,29.72,29.8,29.64,29.79,156100.0,29.1751,29.2537,29.0966,29.2438,156100.0
2013-10-31 12:00:00,29.79,29.95,29.79,29.88,145300.0,29.2438,29.4009,29.2438,29.3322,145300.0
2013-10-31 12:10:00,29.87,29.95,29.79,29.93,56900.0,29.3224,29.4009,29.2438,29.3813,56900.0
2013-10-31 12:20:00,29.92,30.03,29.85,29.96,121600.0,29.3715,29.4794,29.3027,29.4107,121600.0
2013-10-31 12:30:00,29.96,29.97,29.84,29.97,106400.0,29.4107,29.4205,29.2929,29.4205,106400.0
2013-10-31 12:40:00,29.96,29.96,29.86,29.89,66600.0,29.4107,29.4107,29.3126,29.342,66600.0
2013-10-31 12:50:00,29.89,29.9,29.83,29.84,41600.0,29.342,29.3518,29.2831,29.2929,41600.0
2013-10-31 13:00:00,29.85,30.02,29.84,30.01,76100.0,29.3027,29.4696,29.2929,29.4598,76100.0
2013-10-31 13:10:00,30.01,30.2,30.01,30.14,135100.0,29.4598,29.6463,29.4598,29.5874,135100.0
2013-10-31 13:20:00,30.16,30.2,30.14,30.16,131800.0,29.6071,29.6463,29.5874,29.6071,131800.0
2013-10-31 13:30:00,30.16,30.22,30.16,30.2,124500.0,29.6071,29.666,29.6071,29.6463,124500.0
2013-10-31 13:40:00,30.2,30.2,30.17,30.2,301300.0,29.6463,29.6463,29.6169,29.6463,301300.0
2013-10-31 13:50:00,30.2,30.27,30.19,30.2,185200.0,29.6463,29.715,29.6365,29.6463,185200.0
2013-10-31 14:00:00,30.2,30.24,30.18,30.21,105500.0,29.6463,29.6856,29.6267,29.6561,105500.0
2013-10-31 14:10:00,30.22,30.23,30.04,30.14,134900.0,29.666,29.6758,29.4893,29.5874,134900.0
2013-10-31 14:20:00,30.14,30.16,29.95,29.96,73300.0,29.5874,29.6071,29.4009,29.4107,73300.0
2013-10-31 14:30:00,29.95,29.98,29.86,29.96,68300.0,29.4009,29.4304,29.3126,29.4107,68300.0
2013-10-31 14:40:00,29.95,30.04,29.94,29.99,52700.0,29.4009,29.4893,29.3911,29.4402,52700.0
2013-10-31 14:50:00,29.99,30.11,29.99,30.06,120700.0,29.4402,29.558,29.4402,29.5089,120700.0
2013-10-31 15:00:00,30.05,30.06,29.98,30.05,207000.0,29.4991,29.5089,29.4304,29.4991,207000.0
2013-10-31 15:10:00,30.05,30.05,30.0,30.04,186900.0,29.4991,29.4991,29.45,29.4893,186900.0
2013-10-31 15:20:00,30.04,30.08,30.04,30.07,164400.0,29.4893,29.5285,29.4893,29.5187,164400.0
2013-10-31 15:30:00,30.08,30.1,30.07,30.09,188500.0,29.5285,29.5482,29.5187,29.5383,188500.0
2013-10-31 15:40:00,30.09,30.13,30.09,30.12,238300.0,29.5383,29.5776,29.5383,29.5678,238300.0
2013-10-31 15:50:00,30.11,30.3,30.11,30.22,948500.0,29.558,29.7445,29.558,29.666,948500.0
2013-11-01 09:30:00,30.23,30.46,30.15,30.4,66800.0,29.6758,29.9016,29.5972,29.8427,66800.0
2013-11-01 09:40:00,30.42,30.73,30.4,30.73,113300.0,29.8623,30.1666,29.8427,30.1666,113300.0
2013-11-01 09:50:00,30.73,30.77,30.65,30.68,76400.0,30.1666,30.2059,30.0881,30.1175,76400.0
2013-11-01 10:00:00,30.68,30.69,30.45,30.55,87500.0,30.1175,30.1273,29.8917,29.9899,87500.0
2013-11-01 10:10:00,30.57,30.72,30.43,30.46,92200.0,30.0095,30.1568,29.8721,29.9016,92200.0
2013-11-01 10:20:00,30.47,30.57,30.45,30.52,39700.0,29.9114,30.0095,29.8917,29.9605,39700.0
2013-11-01 10:30:00,30.52,30.72,30.52,30.68,98400.0,29.9605,30.1568,29.9605,30.1175,98400.0
2013-11-01 10:40:00,30.7,30.71,30.51,30.6,104900.0,30.1372,30.147,29.9506,30.039,104900.0
2013-11-01 10:50:00,30.6,30.89,30.59,30.67,129600.0,30.039,30.3237,30.0292,30.1077,129600.0
2013-11-01 11:00:00,30.67,30.67,30.5,30.51,61900.0,30.1077,30.1077,29.9408,29.9506,61900.0
2013-11-01 11:10:00,30.5,30.52,30.27,30.33,136800.0,29.9408,29.9605,29.715,29.7739,136800.0
2013-11-01 11:20:00,30.33,30.45,30.29,30.41,73500.0,29.7739,29.8917,29.7347,29.8525,73500.0
2013-11-01 11:30:00,30.41,30.58,30.41,30.58,95600.0,29.8525,30.0194,29.8525,30.0194,95600.0
2013-11-01 11:40:00,30.58,30.63,30.51,30.61,143100.0,30.0194,30.0684,29.9506,30.0488,143100.0
2013-11-01 11:50:00,30.6,30.76,30.48,30.49,83300.0,30.039,30.1961,29.9212,29.931,83300.0
2013-11-01 12:00:00,30.48,30.59,30.44,30.55,62500.0,29.9212,30.0292,29.8819,29.9899,62500.0
2013-11-01 12:10:00,30.53,30.68,30.53,30.62,73400.0,29.9703,30.1175,29.9703,30.0586,73400.0
2013-11-01 12:20:00,30.61,30.62,30.51,30.55,37700.0,30.0488,30.0586,29.9506,29.9899,37700.0
2013-11-01 12:30:00,30.56,30.59,30.49,30.5,25300.0,29.9997,30.0292,29.931,29.9408,25300.0
2013-11-01 12:40:00,30.49,30.51,30.46,30.51,17700.0,29.931,29.9506,29.9016,29.9506,17700.0
2013-11-01 12:50:00,30.51,30.58,30.48,30.57,34900.0,29.9506,30.0194,29.9212,30.0095,34900.0
2013-11-01 13:00:00,30.56,30.58,30.51,30.54,56200.0,29.9997,30.0194,29.9506,29.9801,56200.0
2013-11-01 13:10:00,30.55,30.56,30.54,30.56,32700.0,29.9899,29.9997,29.9801,29.9997,32700.0
2013-11-01 13:20:00,30.56,30.6,30.55,30.59,31000.0,29.9997,30.039,29.9899,30.0292,31000.0
2013-11-01 13:30:00,30.59,30.72,30.58,30.68,47800.0,30.0292,30.1568,30.0194,30.1175,47800.0
2013-11-01 13:40:00,30.67,30.72,30.61,30.64,44400.0,30.1077,30.1568,30.0488,30.0783,44400.0
2013-11-01 13:50:00,30.65,30.69,30.63,30.64,26700.0,30.0881,30.1273,30.0684,30.0783,26700.0
2013-11-01 14:00:00,30.63,30.7,30.61,30.64,49700.0,30.0684,30.1372,30.0488,30.0783,49700.0
2013-11-01 14:10:00,30.64,30.69,30.62,30.65,32600.0,30.0783,30.1273,30.0586,30.0881,32600.0
2013-11-01 14:20:00,30.65,30.66,30.6,30.63,20500.0,30.0881,30.0979,30.039,30.0684,20500.0
2013-11-01 14:30:00,30.62,30.62,30.56,30.56,55400.0,30.0586,30.0586,29.9997,29.9997,55400.0
2013-11-01 14:40:00,30.56,30.64,30.55,30.61,101500.0,29.9997,30.0783,29.9899,30.0488,101500.0
2013-11-01 14:50:00,30.6,30.61,30.44,30.45,75500.0,30.039,30.0488,29.8819,29.8917,75500.0
2013-11-01 15:00:00,30.44,30.54,30.43,30.44,53500.0,29.8819,29.9801,29.8721,29.8819,53500.0
2013-11-01 15:10:00,30.44,30.51,30.43,30.48,53700.0,29.8819,29.9506,29.8721,29.9212,53700.0
2013-11-01 15:20:00,30.49,30.56,30.48,30.55,42400.0,29.931,29.9997,29.9212,29.9899,42400.0
2013-11-01 15:30:00,30.55,30.55,30.48,30.48,77600.0,29.9899,29.9899,29.9212,29.9212,77600.0
2013-11-01 15:40:00,30.48,30.55,30.47,30.55,92700.0,29.9212,29.9899,29.9114,29.9899,92700.0
2013-11-01 15:50:00,30.55,30.6,30.54,30.59,231200.0,29.9899,30.039,29.9801,30.0292,231200.0
2013-11-04 09:30:00,30.61,30.79,30.61,30.7,34000.0,30.0488,30.2255,30.0488,30.1372,34000.0
2013-11-04 09:40:00,30.67,30.69,30.43,30.46,53300.0,30.1077,30.1273,29.8721,29.9016,53300.0
2013-11-04 09:50:00,30.46,30.46,30.27,30.33,39000.0,29.9016,29.9016,29.715,29.7739,39000.0
2013-11-04 10:00:00,30.34,30.35,30.18,30.22,107500.0,29.7838,29.7936,29.6267,29.666,107500.0
2013-11-04 10:10:00,30.22,30.28,30.2,30.28,53100.0,29.666,29.7249,29.6463,29.7249,53100.0
2013-11-04 10:20:00,30.28,30.41,30.28,30.41,40600.0,29.7249,29.8525,29.7249,29.8525,40600.0
2013-11-04 10:30:00,30.41,30.46,30.39,30.4,50300.0,29.8525,29.9016,29.8328,29.8427,50300.0
2013-11-04 10:40:00,30.4,30.46,30.4,30.45,41500.0,29.8427,29.9016,29.8427,29.8917,41500.0
2013-11-04 10:50:00,30.45,30.5,30.41,30.42,53200.0,29.8917,29.9408,29.8525,29.8623,53200.0
2013-11-04 11:00:00,30.42,30.49,30.39,30.49,30700.0,29.8623,29.931,29.8328,29.931,30700.0
2013-11-04 11:10:00,30.49,30.52,30.46,30.46,22100.0,29.931,29.9605,29.9016,29.9016,22100.0
2013-11-04 11:20:00,30.46,30.46,30.4,30.42,45600.0,29.9016,29.9016,29.8427,29.8623,45600.0
2013-11-04 11:30:00,30.41,30.51,30.41,30.51,19000.0,29.8525,29.9506,29.8525,29.9506,19000.0
2013-11-04 11:40:00,30.51,30.56,30.51,30.52,26600.0,29.9506,29.9997,29.9506,29.9605,26600.0
2013-11-04 11:50:00,30.52,30.53,30.48,30.48,23200.0,29.9605,29.9703,29.9212,29.9212,23200.0
2013-11-04 12:00:00,30.47,30.51,30.47,30.48,16700.0,29.9114,29.9506,29.9114,29.9212,16700.0
2013-11-04 12:10:00,30.47,30.53,30.47,30.53,19000.0,29.9114,29.9703,29.9114,29.9703,19000.0
2013-11-04 12:20:00,30.52,30.52,30.5,30.51,19500.0,29.9605,29.9605,29.9408,29.9506,19500.0
2013-11-04 12:30:00,30.52,30.53,30.49,30.53,18700.0,29.9605,29.9703,29.931,29.9703,18700.0
2013-11-04 12:40:00,30.53,30.57,30.53,30.56,24500.0,29.9703,30.0095,29.9703,29.9997,24500.0
2013-11-04 12:50:00,30.55,30.55,30.49,30.5,23600.0,29.9899,29.9899,29.931,29.9408,23600.0
2013-11-04 13:00:00,30.5,30.51,30.47,30.51,14500.0,29.9408,29.9506,29.9114,29.9506,14500.0
2013-11-04 13:10:00,30.5,30.54,30.46,30.54,18700.0,29.9408,29.9801,29.9016,29.9801,18700.0
2013-11-04 13:20:00,30.53,30.58,30.53,30.57,23500.0,29.9703,30.0194,29.9703,30.0095,23500.0
2013-11-04 13:30:00,30.56,30.57,30.52,30.54,25600.0,29.9997,30.0095,29.9605,29.9801,25600.0
2013-11-04 13:40:00,30.54,30.54,30.5,30.5,23000.0,29.9801,29.9801,29.9408,29.9408,23000.0
2013-11-04 13:50:00,30.49,30.56,30.49,30.52,27800.0,29.931,29.9997,29.931,29.9605,27800.0
2013-11-04 14:00:00,30.51,30.58,30.51,30.58,33600.0,29.9506,30.0194,29.9506,30.0194,33600.0
2013-11-04 14:10:00,30.58,30.58,30.51,30.51,19700.0,30.0194,30.0194,29.9506,29.9506,19700.0
2013-11-04 14:20:00,30.52,30.54,30.51,30.54,23300.0,29.9605,29.9801,29.9506,29.9801,23300.0
2013-11-04 14:30:00,30.54,30.54,30.51,30.51,32900.0,29.9801,29.9801,29.9506,29.9506,32900.0
2013-11-04 14:40:00,30.52,30.53,30.52,30.53,30100.0,29.9605,29.9703,29.9605,29.9703,30100.0
2013-11-04 14:50:00,30.53,30.57,30.53,30.55,49300.0,29.9703,30.0095,29.9703,29.9899,49300.0
2013-11-04 15:00:00,30.55,30.55,30.48,30.48,42100.0,29.9899,29.9899,29.9212,29.9212,42100.0
2013-11-04 15:10:00,30.48,30.5,30.48,30.48,33400.0,29.9212,29.9408,29.9212,29.9212,33400.0
2013-11-04 15:20:00,30.49,30.49,30.44,30.49,54700.0,29.931,29.931,29.8819,29.931,54700.0
2013-11-04 15:30:00,30.49,30.54,30.49,30.52,71700.0,29.931,29.9801,29.931,29.9605,71700.0
2013-11-04 15:40:00,30.51,30.53,30.49,30.53,81800.0,29.9506,29.9703,29.931,29.9703,81800.0
2013-11-04 15:50:00,30.53,30.55,30.52,30.54,135800.0,29.9703,29.9899,29.9605,29.9801,135800.0
2013-11-05 09:30:00,30.51,30.51,30.35,30.38,48300.0,29.9506,29.9506,29.7936,29.823,48300.0
2013-11-05 09:40:00,30.35,30.4,30.25,30.31,48500.0,29.7936,29.8427,29.6954,29.7543,48500.0
2013-11-05 09:50:00,30.31,30.37,30.26,30.35,59200.0,29.7543,29.8132,29.7052,29.7936,59200.0
2013-11-05 10:00:00,30.34,30.41,30.32,30.39,48800.0,29.7838,29.8525,29.7641,29.8328,48800.0
2013-11-05 10:10:00,30.4,30.43,30.34,30.34,23200.0,29.8427,29.8721,29.7838,29.7838,23200.0
2013-11-05 10:20:00,30.34,30.45,30.34,30.43,20100.0,29.7838,29.8917,29.7838,29.8721,20100.0
2013-11-05 10:30:00,30.43,30.44,30.4,30.4,15400.0,29.8721,29.8819,29.8427,29.8427,15400.0
2013-11-05 10:40:00,30.41,30.44,30.38,30.39,16000.0,29.8525,29.8819,29.823,29.8328,16000.0
2013-11-05 10:50:00,30.38,30.4,30.31,30.34,66900.0,29.823,29.8427,29.7543,29.7838,66900.0
2013-11-05 11:00:00,30.34,30.39,30.33,30.33,28400.0,29.7838,29.8328,29.7739,29.7739,28400.0
2013-11-05 11:10:00,30.33,30.34,30.29,30.32,28000.0,29.7739,29.7838,29.7347,29.7641,28000.0
2013-11-05 11:20:00,30.32,30.35,30.31,30.33,40600.0,29.7641,29.7936,29.7543,29.7739,40600.0
2013-11-05 11:30:00,30.33,30.34,30.26,30.27,23800.0,29.7739,29.7838,29.7052,29.715,23800.0
2013-11-05 11:40:00,30.27,30.32,30.24,30.3,35600.0,29.715,29.7641,29.6856,29.7445,35600.0
2013-11-05 11:50:00,30.31,30.38,30.31,30.35,25100.0,29.7543,29.823,29.7543,29.7936,25100.0
2013-11-05 12:00:00,30.35,30.41,30.35,30.36,15900.0,29.7936,29.8525,29.7936,29.8034,15900.0
2013-11-05 12:10:00,30.36,30.4,30.36,30.39,18000.0,29.8034,29.8427,29.8034,29.8328,18000.0
2013-11-05 12:20:00,30.39,30.45,30.39,30.44,13300.0,29.8328,29.8917,29.8328,29.8819,13300.0
2013-11-05 12:30:00,30.44,30.45,30.38,30.39,25900.0,29.8819,29.8917,29.823,29.8328,25900.0
2013-11-05 12:40:00,30.39,30.44,30.38,30.39,34000.0,29.8328,29.8819,29.823,29.8328,34000.0
2013-11-05 12:50:00,30.39,30.41,30.35,30.4,13400.0,29.8328,29.8525,29.7936,29.8427,13400.0
2013-11-05 13:00:00,30.4,30.41,30.38,30.41,29000.0,29.8427,29.8525,29.823,29.8525,29000.0
2013-11-05 13:10:00,30.41,30.44,30.4,30.42,24000.0,29.8525,29.8819,29.8427,29.8623,24000.0
2013-11-05 13:20:00,30.41,30.44,30.41,30.44,15000.0,29.8525,29.8819,29.8525,29.8819,15000.0
2013-11-05 13:30:00,30.45,30.5,30.43,30.43,21100.0,29.8917,29.9408,29.8721,29.8721,21100.0
2013-11-05 13:40:00,30.43,30.43,30.38,30.38,120200.0,29.8721,29.8721,29.823,29.823,120200.0
2013-11-05 13:50:00,30.37,30.38,30.33,30.33,20000.0,29.8132,29.823,29.7739,29.7739,20000.0
2013-11-05 14:00:00,30.32,30.36,30.32,30.33,29200.0,29.7641,29.8034,29.7641,29.7739,29200.0
2013-11-05 14:10:00,30.34,30.37,30.33,30.37,10500.0,29.7838,29.8132,29.7739,29.8132,10500.0
2013-11-05 14:20:00,30.36,30.38,30.31,30.33,63300.0,29.8034,29.823,29.7543,29.7739,63300.0
2013-11-05 14:30:00,30.33,30.37,30.33,30.35,45400.0,29.7739,29.8132,29.7739,29.7936,45400.0
2013-11-05 14:40:00,30.35,30.36,30.34,30.36,36600.0,29.7936,29.8034,29.7838,29.8034,36600.0
2013-11-05 14:50:00,30.35,30.36,30.31,30.32,28600.0,29.7936,29.8034,29.7543,29.7641,28600.0
2013-11-05 15:00:00,30.31,30.33,30.29,30.29,53500.0,29.7543,29.7739,29.7347,29.7347,53500.0
2013-11-05 15:10:00,30.29,30.29,30.25,30.26,60800.0,29.7347,29.7347,29.6954,29.7052,60800.0
2013-11-05 15:20:00,30.26,30.27,30.2,30.23,39500.0,29.7052,29.715,29.6463,29.6758,39500.0
2013-11-05 15:30:00,30.23,30.28,30.23,30.27,49800.0,29.6758,29.7249,29.6758,29.715,49800.0
2013-11-05 15:40:00,30.28,30.3,30.24,30.27,99200.0,29.7249,29.7445,29.6856,29.715,99200.0
2013-11-05 15:50:00,30.27,30.3,30.26,30.26,88700.0,29.715,29.7445,29.7052,29.7052,88700.0
2013-11-06 09:30:00,30.46,30.47,30.28,30.3,20200.0,29.9016,29.9114,29.7249,29.7445,20200.0
2013-11-06 09:40:00,30.32,30.32,30.2,30.29,19800.0,29.7641,29.7641,29.6463,29.7347,19800.0
2013-11-06 09:50:00,30.28,30.32,30.24,30.24,21300.0,29.7249,29.7641,29.6856,29.6856,21300.0
2013-11-06 10:00:00,30.24,30.3,30.24,30.26,24800.0,29.6856,29.7445,29.6856,29.7052,24800.0
2013-11-06 10:10:00,30.26,30.31,30.17,30.17,12800.0,29.7052,29.7543,29.6169,29.6169,12800.0
2013-11-06 10:20:00,30.16,30.17,30.11,30.11,17400.0,29.6071,29.6169,29.558,29.558,17400.0
2013-11-06 10:30:00,30.1,30.1,30.01,30.01,49500.0,29.5482,29.5482,29.4598,29.4598,49500.0
2013-11-06 10:40:00,30.01,30.06,30.01,30.03,41900.0,29.4598,29.5089,29.4598,29.4794,41900.0
2013-11-06 10:50:00,30.04,30.04,29.96,30.04,20900.0,29.4893,29.4893,29.4107,29.4893,20900.0
2013-11-06 11:00:00,30.05,30.05,29.96,29.99,40400.0,29.4991,29.4991,29.4107,29.4402,40400.0
2013-11-06 11:10:00,29.98,30.01,29.94,30.01,26300.0,29.4304,29.4598,29.3911,29.4598,26300.0
2013-11-06 11:20:00,30.01,30.05,29.95,30.05,36200.0,29.4598,29.4991,29.4009,29.4991,36200.0
2013-11-06 11:30:00,30.05,30.06,30.04,30.04,18500.0,29.4991,29.5089,29.4893,29.4893,18500.0
2013-11-06 11:40:00,30.05,30.1,30.04,30.1,18900.0,29.4991,29.5482,29.4893,29.5482,18900.0
2013-11-06 11:50:00,30.1,30.14,30.08,30.1,33000.0,29.5482,29.5874,29.5285,29.5482,33000.0
2013-11-06 12:00:00,30.1,30.12,30.09,30.12,19000.0,29.5482,29.5678,29.5383,29.5678,19000.0
2013-11-06 12:10:00,30.12,30.16,30.07,30.15,49000.0,29.5678,29.6071,29.5187,29.5972,49000.0
2013-11-06 12:20:00,30.15,30.19,30.15,30.16,10500.0,29.5972,29.6365,29.5972,29.6071,10500.0
2013-11-06 12:30:00,30.17,30.26,30.16,30.21,19800.0,29.6169,29.7052,29.6071,29.6561,19800.0
2013-11-06 12:40:00,30.21,30.22,30.18,30.19,12600.0,29.6561,29.666,29.6267,29.6365,12600.0
2013-11-06 12:50:00,30.18,30.21,30.18,30.18,10000.0,29.6267,29.6561,29.6267,29.6267,10000.0
2013-11-06 13:00:00,30.18,30.2,30.13,30.19,19800.0,29.6267,29.6463,29.5776,29.6365,19800.0
2013-11-06 13:10:00,30.19,30.2,30.17,30.19,7000.0,29.6365,29.6463,29.6169,29.6365,7000.0
2013-11-06 13:20:00,30.18,30.2,30.16,30.2,7800.0,29.6267,29.6463,29.6071,29.6463,7800.0
2013-11-06 13:30:00,30.2,30.2,30.15,30.15,15100.0,29.6463,29.6463,29.5972,29.5972,15100.0
2013-11-06 13:40:00,30.16,30.22,30.16,30.2,59900.0,29.6071,29.666,29.6071,29.6463,59900.0
2013-11-06 13:50:00,30.2,30.2,30.18,30.2,14500.0,29.6463,29.6463,29.6267,29.6463,14500.0
2013-11-06 14:00:00,30.2,30.21,30.15,30.17,32400.0,29.6463,29.6561,29.5972,29.6169,32400.0
2013-11-06 14:10:00,30.18,30.2,30.18,30.19,15200.0,29.6267,29.6463,29.6267,29.6365,15200.0
2013-11-06 14:20:00,30.2,30.2,30.16,30.19,24300.0,29.6463,29.6463,29.6071,29.6365,24300.0
2013-11-06 14:30:00,30.2,30.25,30.19,30.25,52800.0,29.6463,29.6954,29.6365,29.6954,52800.0
2013-11-06 14:40:00,30.25,30.3,30.24,30.28,65400.0,29.6954,29.7445,29.6856,29.7249,65400.0
2013-11-06 14:50:00,30.29,30.3,30.27,30.28,55100.0,29.7347,29.7445,29.715,29.7249,55100.0
2013-11-06 15:00:00,30.28,30.3,30.27,30.28,98800.0,29.7249,29.7445,29.715,29.7249,98800.0
2013-11-06 15:10:00,30.28,30.3,30.28,30.29,109800.0,29.7249,29.7445,29.7249,29.7347,109800.0
2013-11-06 15:20:00,30.29,30.34,30.27,30.32,80200.0,29.7347,29.7838,29.715,29.7641,80200.0
2013-11-06 15:30:00,30.33,30.33,30.29,30.3,59200.0,29.7739,29.7739,29.7347,29.7445,59200.0
2013-11-06 15:40:00,30.3,30.33,30.29,30.3,123400.0,29.7445,29.7739,29.7347,29.7445,123400.0
2013-11-06 15:50:00,30.29,30.33,30.28,30.32,390100.0,29.7347,29.7739,29.7249,29.7641,390100.0
2013-11-07 09:30:00,30.36,30.45,30.27,30.44,83200.0,29.8034,29.8917,29.715,29.8819,83200.0
2013-11-07 09:40:00,30.44,30.45,30.26,30.26,38500.0,29.8819,29.8917,29.7052,29.7052,38500.0
2013-11-07 09:50:00,30.25,30.36,30.16,30.35,59000.0,29.6954,29.8034,29.6071,29.7936,59000.0
2013-11-07 10:00:00,30.33,30.37,30.22,30.23,39600.0,29.7739,29.8132,29.666,29.6758,39600.0
2013-11-07 10:10:00,30.23,30.26,30.14,30.14,59300.0,29.6758,29.7052,29.5874,29.5874,59300.0
2013-11-07 10:20:00,30.15,30.24,30.12,30.22,47800.0,29.5972,29.6856,29.5678,29.666,47800.0
2013-11-07 10:30:00,30.21,30.27,30.11,30.19,37200.0,29.6561,29.715,29.558,29.6365,37200.0
2013-11-07 10:40:00,30.19,30.29,30.19,30.2,59700.0,29.6365,29.7347,29.6365,29.6463,59700.0
2013-11-07 10:50:00,30.2,30.33,30.19,30.3,68200.0,29.6463,29.7739,29.6365,29.7445,68200.0
2013-11-07 11:00:00,30.3,30.31,30.19,30.25,32200.0,29.7445,29.7543,29.6365,29.6954,32200.0
2013-11-07 11:10:00,30.26,30.26,30.11,30.13,27300.0,29.7052,29.7052,29.558,29.5776,27300.0
2013-11-07 11:20:00,30.13,30.22,30.1,30.18,23200.0,29.5776,29.666,29.5482,29.6267,23200.0
2013-11-07 11:30:00,30.19,30.24,30.17,30.21,59000.0,29.6365,29.6856,29.6169,29.6561,59000.0
2013-11-07 11:40:00,30.21,30.26,30.2,30.22,57200.0,29.6561,29.7052,29.6463,29.666,57200.0
2013-11-07 11:50:00,30.22,30.3,30.21,30.23,30800.0,29.666,29.7445,29.6561,29.6758,30800.0
2013-11-07 12:00:00,30.24,30.29,30.23,30.25,38000.0,29.6856,29.7347,29.6758,29.6954,38000.0
2013-11-07 12:10:00,30.25,30.35,30.24,30.35,65300.0,29.6954,29.7936,29.6856,29.7936,65300.0
2013-11-07 12:20:00,30.35,30.35,30.28,30.33,57100.0,29.7936,29.7936,29.7249,29.7739,57100.0
2013-11-07 12:30:00,30.34,30.34,30.25,30.32,51000.0,29.7838,29.7838,29.6954,29.7641,51000.0
2013-11-07 12:40:00,30.33,30.33,30.25,30.3,16200.0,29.7739,29.7739,29.6954,29.7445,16200.0
2013-11-07 12:50:00,30.29,30.29,30.18,30.2,17600.0,29.7347,29.7347,29.6267,29.6463,17600.0
2013-11-07 13:00:00,30.19,30.19,30.14,30.17,14200.0,29.6365,29.6365,29.5874,29.6169,14200.0
2013-11-07 13:10:00,30.17,30.17,30.14,30.14,14800.0,29.6169,29.6169,29.5874,29.5874,14800.0
2013-11-07 13:20:00,30.16,30.16,30.05,30.05,36400.0,29.6071,29.6071,29.4991,29.4991,36400.0
2013-11-07 13:30:00,30.05,30.07,30.01,30.04,20100.0,29.4991,29.5187,29.4598,29.4893,20100.0
2013-11-07 13:40:00,30.05,30.05,29.96,29.96,25700.0,29.4991,29.4991,29.4107,29.4107,25700.0
2013-11-07 13:50:00,29.96,29.99,29.95,29.99,23500.0,29.4107,29.4402,29.4009,29.4402,23500.0
2013-11-07 14:00:00,29.99,29.99,29.88,29.93,28500.0,29.4402,29.4402,29.3322,29.3813,28500.0
2013-11-07 14:10:00,29.93,29.96,29.83,29.87,71200.0,29.3813,29.4107,29.2831,29.3224,71200.0
2013-11-07 14:20:00,29.87,29.88,29.82,29.83,25700.0,29.3224,29.3322,29.2733,29.2831,25700.0
2013-11-07 14:30:00,29.82,29.86,29.76,29.86,41900.0,29.2733,29.3126,29.2144,29.3126,41900.0
2013-11-07 14:40:00,29.87,29.89,29.83,29.84,29800.0,29.3224,29.342,29.2831,29.2929,29800.0
2013-11-07 14:50:00,29.85,29.89,29.83,29.85,26000.0,29.3027,29.342,29.2831,29.3027,26000.0
2013-11-07 15:00:00,29.86,29.88,29.82,29.83,82400.0,29.3126,29.3322,29.2733,29.2831,82400.0
2013-11-07 15:10:00,29.84,29.88,29.82,29.84,58700.0,29.2929,29.3322,29.2733,29.2929,58700.0
2013-11-07 15:20:00,29.84,29.89,29.77,29.77,85300.0,29.2929,29.342,29.2242,29.2242,85300.0
2013-11-07 15:30:00,29.76,29.81,29.76,29.81,94800.0,29.2144,29.2635,29.2144,29.2635,94800.0
2013-11-07 15:40:00,29.81,29.91,29.8,29.9,143300.0,29.2635,29.3616,29.2537,29.3518,143300.0
2013-11-07 15:50:00,29.91,29.94,29.86,29.86,379900.0,29.3616,29.3911,29.3126,29.3126,379900.0
2013-11-08 09:30:00,29.82,29.92,29.76,29.82,50900.0,29.2733,29.3715,29.2144,29.2733,50900.0
2013-11-08 09:40:00,29.82,29.89,29.67,29.85,58400.0,29.2733,29.342,29.126,29.3027,58400.0
2013-11-08 09:50:00,29.85,29.86,29.71,29.75,68500.0,29.3027,29.3126,29.1653,29.2046,68500.0
2013-11-08 10:00:00,29.75,29.81,29.64,29.67,36000.0,29.2046,29.2635,29.0966,29.126,36000.0
2013-11-08 10:10:00,29.67,29.76,29.61,29.73,43800.0,29.126,29.2144,29.0671,29.1849,43800.0
2013-11-08 10:20:00,29.72,29.82,29.72,29.78,57800.0,29.1751,29.2733,29.1751,29.234,57800.0
2013-11-08 10:30:00,29.79,29.91,29.79,29.91,49300.0,29.2438,29.3616,29.2438,29.3616,49300.0
2013-11-08 10:40:00,29.9,29.91,29.87,29.88,28300.0,29.3518,29.3616,29.3224,29.3322,28300.0
2013-11-08 10:50:00,29.88,29.93,29.85,29.85,44400.0,29.3322,29.3813,29.3027,29.3027,44400.0
2013-11-08 11:00:00,29.86,29.9,29.86,29.89,17100.0,29.3126,29.3518,29.3126,29.342,17100.0
2013-11-08 11:10:00,29.89,29.89,29.86,29.87,26800.0,29.342,29.342,29.3126,29.3224,26800.0
2013-11-08 11:20:00,29.88,29.88,29.82,29.85,26500.0,29.3322,29.3322,29.2733,29.3027,26500.0
2013-11-08 11:30:00,29.84,29.89,29.79,29.89,16500.0,29.2929,29.342,29.2438,29.342,16500.0
2013-11-08 11:40:00,29.87,29.87,29.83,29.83,24900.0,29.3224,29.3224,29.2831,29.2831,24900.0
2013-11-08 11:50:00,29.84,29.86,29.81,29.81,25300.0,29.2929,29.3126,29.2635,29.2635,25300.0
2013-11-08 12:00:00,29.81,29.9,29.81,29.89,43600.0,29.2635,29.3518,29.2635,29.342,43600.0
2013-11-08 12:10:00,29.9,29.94,29.87,29.91,69600.0,29.3518,29.3911,29.3224,29.3616,69600.0
2013-11-08 12:20:00,29.92,30.02,29.92,30.01,27200.0,29.3715,29.4696,29.3715,29.4598,27200.0
2013-11-08 12:30:00,30.01,30.02,29.98,30.01,19000.0,29.4598,29.4696,29.4304,29.4598,19000.0
2013-11-08 12:40:00,30.01,30.06,30.01,30.04,21900.0,29.4598,29.5089,29.4598,29.4893,21900.0
2013-11-08 12:50:00,30.03,30.06,30.02,30.02,22700.0,29.4794,29.5089,29.4696,29.4696,22700.0
2013-11-08 13:00:00,30.02,30.02,29.96,29.96,20300.0,29.4696,29.4696,29.4107,29.4107,20300.0
2013-11-08 13:10:00,29.95,30.0,29.95,29.97,18600.0,29.4009,29.45,29.4009,29.4205,18600.0
2013-11-08 13:20:00,29.97,30.0,29.97,29.99,22800.0,29.4205,29.45,29.4205,29.4402,22800.0
2013-11-08 13:30:00,29.99,29.99,29.95,29.98,26900.0,29.4402,29.4402,29.4009,29.4304,26900.0
2013-11-08 13:40:00,29.98,29.98,29.92,29.92,34700.0,29.4304,29.4304,29.3715,29.3715,34700.0
2013-11-08 13:50:00,29.92,29.92,29.88,29.89,18700.0,29.3715,29.3715,29.3322,29.342,18700.0
2013-11-08 14:00:00,29.89,29.92,29.88,29.88,23900.0,29.342,29.3715,29.3322,29.3322,23900.0
2013-11-08 14:10:00,29.89,29.9,29.88,29.88,15700.0,29.342,29.3518,29.3322,29.3322,15700.0
2013-11-08 14:20:00,29.89,29.9,29.87,29.88,67000.0,29.342,29.3518,29.3224,29.3322,67000.0
2013-11-08 14:30:00,29.88,29.9,29.85,29.88,34200.0,29.3322,29.3518,29.3027,29.3322,34200.0
2013-11-08 14:40:00,29.88,29.88,29.84,29.84,25100.0,29.3322,29.3322,29.2929,29.2929,25100.0
2013-11-08 14:50:00,29.84,29.85,29.8,29.82,44800.0,29.2929,29.3027,29.2537,29.2733,44800.0
2013-11-08 15:00:00,29.82,29.82,29.76,29.79,48600.0,29.2733,29.2733,29.2144,29.2438,48600.0
2013-11-08 15:10:00,29.78,29.8,29.76,29.79,27100.0,29.234,29.2537,29.2144,29.2438,27100.0
2013-11-08 15:20:00,29.8,29.8,29.77,29.79,106600.0,29.2537,29.2537,29.2242,29.2438,106600.0
2013-11-08 15:30:00,29.79,29.8,29.78,29.79,94900.0,29.2438,29.2537,29.234,29.2438,94900.0
2013-11-08 15:40:00,29.79,29.84,29.77,29.82,136700.0,29.2438,29.2929,29.2242,29.2733,136700.0
2013-11-08 15:50:00,29.82,29.88,29.81,29.86,177100.0,29.2733,29.3322,29.2635,29.3126,177100.0
2013-11-11 09:30:00,29.9,30.0,29.85,29.92,39000.0,29.3518,29.45,29.3027,29.3715,39000.0
2013-11-11 09:40:00,29.92,29.92,29.81,29.9,35200.0,29.3715,29.3715,29.2635,29.3518,35200.0
2013-11-11 09:50:00,29.91,29.93,29.82,29.84,31700.0,29.3616,29.3813,29.2733,29.2929,31700.0
2013-11-11 10:00:00,29.84,29.88,29.83,29.85,34100.0,29.2929,29.3322,29.2831,29.3027,34100.0
2013-11-11 10:10:00,29.85,29.88,29.74,29.75,53500.0,29.3027,29.3322,29.1948,29.2046,53500.0
2013-11-11 10:20:00,29.75,29.76,29.67,29.71,58600.0,29.2046,29.2144,29.126,29.1653,58600.0
2013-11-11 10:30:00,29.72,29.84,29.71,29.83,28800.0,29.1751,29.2929,29.1653,29.2831,28800.0
2013-11-11 10:40:00,29.83,29.93,29.83,29.9,20500.0,29.2831,29.3813,29.2831,29.3518,20500.0
2013-11-11 10:50:00,29.89,29.92,29.85,29.85,35700.0,29.342,29.3715,29.3027,29.3027,35700.0
2013-11-11 11:00:00,29.85,29.86,29.78,29.86,20900.0,29.3027,29.3126,29.234,29.3126,20900.0
2013-11-11 11:10:00,29.85,29.92,29.85,29.86,38900.0,29.3027,29.3715,29.3027,29.3126,38900.0
2013-11-11 11:20:00,29.86,29.89,29.82,29.83,43300.0,29.3126,29.342,29.2733,29.2831,43300.0
2013-11-11 11:30:00,29.83,29.89,29.8,29.83,41400.0,29.2831,29.342,29.2537,29.2831,41400.0
2013-11-11 11:40:00,29.84,29.91,29.82,29.87,19200.0,29.2929,29.3616,29.2733,29.3224,19200.0
2013-11-11 11:50:00,29.88,29.9,29.84,29.9,49400.0,29.3322,29.3518,29.2929,29.3518,49400.0
2013-11-11 12:00:00,29.89,29.94,29.89,29.92,13900.0,29.342,29.3911,29.342,29.3715,13900.0
2013-11-11 12:10:00,29.91,29.96,29.91,29.96,13200.0,29.3616,29.4107,29.3616,29.4107,13200.0
2013-11-11 12:20:00,29.96,29.96,29.92,29.95,29800.0,29.4107,29.4107,29.3715,29.4009,29800.0
2013-11-11 12:30:00,29.95,29.95,29.9,29.91,28100.0,29.4009,29.4009,29.3518,29.3616,28100.0
2013-11-11 12:40:00,29.91,29.92,29.85,29.87,21200.0,29.3616,29.3715,29.3027,29.3224,21200.0
2013-11-11 12:50:00,29.87,29.93,29.87,29.93,9400.0,29.3224,29.3813,29.3224,29.3813,9400.0
2013-11-11 13:00:00,29.93,29.99,29.93,29.99,18000.0,29.3813,29.4402,29.3813,29.4402,18000.0
2013-11-11 13:10:00,29.99,29.99,29.91,29.92,44800.0,29.4402,29.4402,29.3616,29.3715,44800.0
2013-11-11 13:20:00,29.92,29.92,29.85,29.86,37600.0,29.3715,29.3715,29.3027,29.3126,37600.0
2013-11-11 13:30:00,29.86,29.91,29.86,29.88,22600.0,29.3126,29.3616,29.3126,29.3322,22600.0
2013-11-11 13:40:00,29.89,29.89,29.84,29.88,32800.0,29.342,29.342,29.2929,29.3322,32800.0
2013-11-11 13:50:00,29.88,29.88,29.87,29.88,10600.0,29.3322,29.3322,29.3224,29.3322,10600.0
2013-11-11 14:00:00,29.88,29.9,29.86,29.9,30600.0,29.3322,29.3518,29.3126,29.3518,30600.0
2013-11-11 14:10:00,29.9,29.92,29.84,29.87,64200.0,29.3518,29.3715,29.2929,29.3224,64200.0
2013-11-11 14:20:00,29.87,29.92,29.87,29.88,24300.0,29.3224,29.3715,29.3224,29.3322,24300.0
2013-11-11 14:30:00,29.87,29.89,29.87,29.87,20800.0,29.3224,29.342,29.3224,29.3224,20800.0
2013-11-11 14:40:00,29.88,29.89,29.87,29.88,25000.0,29.3322,29.342,29.3224,29.3322,25000.0
2013-11-11 14:50:00,29.89,29.94,29.87,29.94,47300.0,29.342,29.3911,29.3224,29.3911,47300.0
2013-11-11 15:00:00,29.93,29.94,29.9,29.9,35500.0,29.3813,29.3911,29.3518,29.3518,35500.0
2013-11-11 15:10:00,29.9,29.91,29.87,29.87,45100.0,29.3518,29.3616,29.3224,29.3224,45100.0
2013-11-11 15:20:00,29.88,29.9,29.88,29.9,37200.0,29.3322,29.3518,29.3322,29.3518,37200.0
2013-11-11 15:30:00,29.9,29.91,29.88,29.88,54400.0,29.3518,29.3616,29.3322,29.3322,54400.0
2013-11-11 15:40:00,29.89,29.89,29.86,29.86,52400.0,29.342,29.342,29.3126,29.3126,52400.0
2013-11-11 15:50:00,29.86,29.9,29.83,29.84,186900.0,29.3126,29.3518,29.2831,29.2929,186900.0
2013-11-12 09:30:00,29.73,29.84,29.6,29.84,31200.0,29.1849,29.2929,29.0573,29.2929,31200.0
2013-11-12 09:40:00,29.82,29.83,29.77,29.8,21200.0,29.2733,29.2831,29.2242,29.2537,21200.0
2013-11-12 09:50:00,29.81,29.81,29.7,29.7,38200.0,29.2635,29.2635,29.1555,29.1555,38200.0
2013-11-12 10:00:00,29.71,29.72,29.63,29.63,67900.0,29.1653,29.1751,29.0868,29.0868,67900.0
2013-11-12 10:10:00,29.64,29.68,29.61,29.68,51300.0,29.0966,29.1359,29.0671,29.1359,51300.0
2013-11-12 10:20:00,29.68,29.71,29.61,29.65,48700.0,29.1359,29.1653,29.0671,29.1064,48700.0
2013-11-12 10:30:00,29.66,29.67,29.61,29.67,92200.0,29.1162,29.126,29.0671,29.126,92200.0
2013-11-12 10:40:00,29.66,29.8,29.66,29.8,70400.0,29.1162,29.2537,29.1162,29.2537,70400.0
2013-11-12 10:50:00,29.79,29.83,29.75,29.77,72600.0,29.2438,29.2831,29.2046,29.2242,72600.0
2013-11-12 11:00:00,29.78,29.8,29.75,29.79,41800.0,29.234,29.2537,29.2046,29.2438,41800.0
2013-11-12 11:10:00,29.79,29.91,29.79,29.88,74600.0,29.2438,29.3616,29.2438,29.3322,74600.0
2013-11-12 11:20:00,29.87,29.88,29.76,29.79,66000.0,29.3224,29.3322,29.2144,29.2438,66000.0
2013-11-12 11:30:00,29.79,29.8,29.7,29.7,32300.0,29.2438,29.2537,29.1555,29.1555,32300.0
2013-11-12 11:40:00,29.71,29.76,29.69,29.73,49900.0,29.1653,29.2144,29.1457,29.1849,49900.0
2013-11-12 11:50:00,29.73,29.77,29.72,29.75,15600.0,29.1849,29.2242,29.1751,29.2046,15600.0
2013-11-12 12:00:00,29.76,29.77,29.66,29.68,97600.0,29.2144,29.2242,29.1162,29.1359,97600.0
2013-11-12 12:10:00,29.68,29.73,29.67,29.71,30700.0,29.1359,29.1849,29.126,29.1653,30700.0
2013-11-12 12:20:00,29.71,29.71,29.62,29.64,42000.0,29.1653,29.1653,29.077,29.0966,42000.0
2013-11-12 12:30:00,29.64,29.68,29.6,29.67,22000.0,29.0966,29.1359,29.0573,29.126,22000.0
2013-11-12 12:40:00,29.67,29.67,29.59,29.6,145900.0,29.126,29.126,29.0475,29.0573,145900.0
2013-11-12 12:50:00,29.6,29.62,29.6,29.6,36000.0,29.0573,29.077,29.0573,29.0573,36000.0
2013-11-12 13:00:00,29.6,29.63,29.6,29.63,26300.0,29.0573,29.0868,29.0573,29.0868,26300.0
2013-11-12 13:10:00,29.64,29.8,29.64,29.8,42300.0,29.0966,29.2537,29.0966,29.2537,42300.0
2013-11-12 13:20:00,29.8,29.83,29.71,29.71,27100.0,29.2537,29.2831,29.1653,29.1653,27100.0
2013-11-12 13:30:00,29.72,29.75,29.66,29.69,25500.0,29.1751,29.2046,29.1162,29.1457,25500.0
2013-11-12 13:40:00,29.7,29.74,29.68,29.74,15400.0,29.1555,29.1948,29.1359,29.1948,15400.0
2013-11-12 13:50:00,29.74,29.78,29.72,29.72,25000.0,29.1948,29.234,29.1751,29.1751,25000.0
2013-11-12 14:00:00,29.73,29.75,29.68,29.68,28300.0,29.1849,29.2046,29.1359,29.1359,28300.0
2013-11-12 14:10:00,29.68,29.71,29.66,29.69,44300.0,29.1359,29.1653,29.1162,29.1457,44300.0
2013-11-12 14:20:00,29.69,29.71,29.63,29.63,40900.0,29.1457,29.1653,29.0868,29.0868,40900.0
2013-11-12 14:30:00,29.63,29.66,29.62,29.66,40700.0,29.0868,29.1162,29.077,29.1162,40700.0
2013-11-12 14:40:00,29.65,29.72,29.65,29.72,24700.0,29.1064,29.1751,29.1064,29.1751,24700.0
2013-11-12 14:50:00,29.72,29.78,29.71,29.76,26700.0,29.1751,29.234,29.1653,29.2144,26700.0
2013-11-12 15:00:00,29.76,29.77,29.72,29.73,28500.0,29.2144,29.2242,29.1751,29.1849,28500.0
2013-11-12 15:10:00,29.74,29.76,29.73,29.75,39500.0,29.1948,29.2144,29.1849,29.2046,39500.0
2013-11-12 15:20:00,29.75,29.79,29.74,29.78,55000.0,29.2046,29.2438,29.1948,29.234,55000.0
2013-11-12 15:30:00,29.78,29.81,29.77,29.79,50100.0,29.234,29.2635,29.2242,29.2438,50100.0
2013-11-12 15:40:00,29.79,29.82,29.77,29.79,85500.0,29.2438,29.2733,29.2242,29.2438,85500.0
2013-11-12 15:50:00,29.78,29.84,29.78,29.83,165100.0,29.234,29.2929,29.234,29.2831,165100.0
2013-11-13 09:30:00,29.6,29.74,29.57,29.69,47500.0,29.0573,29.1948,29.0279,29.1457,47500.0
2013-11-13 09:40:00,29.68,29.83,29.68,29.82,65800.0,29.1359,29.2831,29.1359,29.2733,65800.0
2013-11-13 09:50:00,29.81,29.91,29.8,29.88,37900.0,29.2635,29.3616,29.2537,29.3322,37900.0
2013-11-13 10:00:00,29.89,29.91,29.8,29.85,34300.0,29.342,29.3616,29.2537,29.3027,34300.0
2013-11-13 10:10:00,29.85,29.89,29.84,29.87,22400.0,29.3027,29.342,29.2929,29.3224,22400.0
2013-11-13 10:20:00,29.86,29.89,29.82,29.88,70600.0,29.3126,29.342,29.2733,29.3322,70600.0
2013-11-13 10:30:00,29.89,29.91,29.86,29.9,14400.0,29.342,29.3616,29.3126,29.3518,14400.0
2013-11-13 10:40:00,29.9,29.94,29.9,29.91,12000.0,29.3518,29.3911,29.3518,29.3616,12000.0
2013-11-13 10:50:00,29.9,29.91,29.83,29.84,47600.0,29.3518,29.3616,29.2831,29.2929,47600.0
2013-11-13 11:00:00,29.84,29.85,29.82,29.83,15200.0,29.2929,29.3027,29.2733,29.2831,15200.0
2013-11-13 11:10:00,29.83,29.84,29.8,29.82,67300.0,29.2831,29.2929,29.2537,29.2733,67300.0
2013-11-13 11:20:00,29.81,29.85,29.8,29.81,16400.0,29.2635,29.3027,29.2537,29.2635,16400.0
2013-11-13 11:30:00,29.81,29.82,29.8,29.8,9800.0,29.2635,29.2733,29.2537,29.2537,9800.0
2013-11-13 11:40:00,29.8,29.84,29.77,29.84,25900.0,29.2537,29.2929,29.2242,29.2929,25900.0
2013-11-13 11:50:00,29.84,29.9,29.84,29.9,15200.0,29.2929,29.3518,29.2929,29.3518,15200.0
2013-11-13 12:00:00,29.9,29.95,29.9,29.95,24400.0,29.3518,29.4009,29.3518,29.4009,24400.0
2013-11-13 12:10:00,29.95,29.96,29.91,29.91,26200.0,29.4009,29.4107,29.3616,29.3616,26200.0
2013-11-13 12:20:00,29.91,29.97,29.91,29.96,17300.0,29.3616,29.4205,29.3616,29.4107,17300.0
2013-11-13 12:30:00,29.97,29.98,29.95,29.95,20000.0,29.4205,29.4304,29.4009,29.4009,20000.0
2013-11-13 12:40:00,29.96,29.99,29.96,29.98,10700.0,29.4107,29.4402,29.4107,29.4304,10700.0
2013-11-13 12:50:00,29.98,30.02,29.98,29.99,21400.0,29.4304,29.4696,29.4304,29.4402,21400.0
2013-11-13 13:00:00,29.99,30.01,29.96,29.98,11700.0,29.4402,29.4598,29.4107,29.4304,11700.0
2013-11-13 13:10:00,29.98,30.02,29.96,29.98,23800.0,29.4304,29.4696,29.4107,29.4304,23800.0
2013-11-13 13:20:00,29.98,30.02,29.96,30.02,8300.0,29.4304,29.4696,29.4107,29.4696,8300.0
2013-11-13 13:30:00,30.01,30.06,30.01,30.03,26300.0,29.4598,29.5089,29.4598,29.4794,26300.0
2013-11-13 13:40:00,30.03,30.06,30.02,30.06,12800.0,29.4794,29.5089,29.4696,29.5089,12800.0
2013-11-13 13:50:00,30.06,30.08,30.05,30.05,39700.0,29.5089,29.5285,29.4991,29.4991,39700.0
2013-11-13 14:00:00,30.05,30.06,30.03,30.05,16800.0,29.4991,29.5089,29.4794,29.4991,16800.0
2013-11-13 14:10:00,30.04,30.05,30.01,30.03,29000.0,29.4893,29.4991,29.4598,29.4794,29000.0
2013-11-13 14:20:00,30.03,30.07,30.03,30.03,21700.0,29.4794,29.5187,29.4794,29.4794,21700.0
2013-11-13 14:30:00,30.03,30.03,30.0,30.0,42300.0,29.4794,29.4794,29.45,29.45,42300.0
2013-11-13 14:40:00,30.0,30.0,29.98,30.0,15700.0,29.45,29.45,29.4304,29.45,15700.0
2013-11-13 14:50:00,29.99,30.01,29.98,29.98,22900.0,29.4402,29.4598,29.4304,29.4304,22900.0
2013-11-13 15:00:00,29.99,29.99,29.97,29.97,21800.0,29.4402,29.4402,29.4205,29.4205,21800.0
2013-11-13 15:10:00,29.97,29.99,29.96,29.99,19100.0,29.4205,29.4402,29.4107,29.4402,19100.0
2013-11-13 15:20:00,29.98,29.99,29.9,29.92,91400.0,29.4304,29.4402,29.3518,29.3715,91400.0
2013-11-13 15:30:00,29.92,29.95,29.89,29.95,83100.0,29.3715,29.4009,29.342,29.4009,83100.0
2013-11-13 15:40:00,29.94,29.98,29.91,29.98,76400.0,29.3911,29.4304,29.3616,29.4304,76400.0
2013-11-13 15:50:00,29.98,29.98,29.91,29.95,159700.0,29.4304,29.4304,29.3616,29.4009,159700.0
2013-11-14 09:30:00,30.04,30.24,30.02,30.18,48200.0,29.4893,29.6856,29.4696,29.6267,48200.0
2013-11-14 09:40:00,30.18,30.18,29.9,29.93,28700.0,29.6267,29.6267,29.3518,29.3813,28700.0
2013-11-14 09:50:00,29.93,30.0,29.93,29.99,21900.0,29.3813,29.45,29.3813,29.4402,21900.0
2013-11-14 10:00:00,29.98,29.98,29.88,29.92,20500.0,29.4304,29.4304,29.3322,29.3715,20500.0
2013-11-14 10:10:00,29.93,30.01,29.93,30.01,40800.0,29.3813,29.4598,29.3813,29.4598,40800.0
2013-11-14 10:20:00,30.0,30.07,30.0,30.02,25200.0,29.45,29.5187,29.45,29.4696,25200.0
2013-11-14 10:30:00,30.02,30.16,30.02,30.14,31200.0,29.4696,29.6071,29.4696,29.5874,31200.0
2013-11-14 10:40:00,30.13,30.14,30.1,30.1,22000.0,29.5776,29.5874,29.5482,29.5482,22000.0
2013-11-14 10:50:00,30.08,30.11,30.03,30.11,22300.0,29.5285,29.558,29.4794,29.558,22300.0
2013-11-14 11:00:00,30.11,30.13,30.09,30.1,36700.0,29.558,29.5776,29.5383,29.5482,36700.0
2013-11-14 11:10:00,30.1,30.21,30.09,30.21,19100.0,29.5482,29.6561,29.5383,29.6561,19100.0
2013-11-14 11:20:00,30.21,30.25,30.2,30.21,41500.0,29.6561,29.6954,29.6463,29.6561,41500.0
2013-11-14 11:30:00,30.22,30.22,30.2,30.21,27900.0,29.666,29.666,29.6463,29.6561,27900.0
2013-11-14 11:40:00,30.21,30.22,30.17,30.17,81400.0,29.6561,29.666,29.6169,29.6169,81400.0
2013-11-14 11:50:00,30.18,30.19,30.11,30.11,23900.0,29.6267,29.6365,29.558,29.558,23900.0
2013-11-14 12:00:00,30.12,30.12,30.08,30.08,22700.0,29.5678,29.5678,29.5285,29.5285,22700.0
2013-11-14 12:10:00,30.08,30.13,30.08,30.13,19400.0,29.5285,29.5776,29.5285,29.5776,19400.0
2013-11-14 12:20:00,30.13,30.15,30.12,30.14,12700.0,29.5776,29.5972,29.5678,29.5874,12700.0
2013-11-14 12:30:00,30.15,30.19,30.14,30.17,11900.0,29.5972,29.6365,29.5874,29.6169,11900.0
2013-11-14 12:40:00,30.18,30.18,30.12,30.12,14100.0,29.6267,29.6267,29.5678,29.5678,14100.0
2013-11-14 12:50:00,30.11,30.11,30.06,30.07,19300.0,29.558,29.558,29.5089,29.5187,19300.0
2013-11-14 13:00:00,30.08,30.11,30.08,30.11,14200.0,29.5285,29.558,29.5285,29.558,14200.0
2013-11-14 13:10:00,30.1,30.13,30.08,30.11,12900.0,29.5482,29.5776,29.5285,29.558,12900.0
2013-11-14 13:20:00,30.12,30.17,30.12,30.17,12200.0,29.5678,29.6169,29.5678,29.6169,12200.0
2013-11-14 13:30:00,30.17,30.17,30.16,30.17,14300.0,29.6169,29.6169,29.6071,29.6169,14300.0
2013-11-14 13:40:00,30.18,30.19,30.16,30.18,9800.0,29.6267,29.6365,29.6071,29.6267,9800.0
2013-11-14 13:50:00,30.17,30.17,30.12,30.12,10500.0,29.6169,29.6169,29.5678,29.5678,10500.0
2013-11-14 14:00:00,30.13,30.13,30.11,30.12,9600.0,29.5776,29.5776,29.558,29.5678,9600.0
2013-11-14 14:10:00,30.11,30.12,30.11,30.12,11900.0,29.558,29.5678,29.558,29.5678,11900.0
2013-11-14 14:20:00,30.12,30.13,30.12,30.12,11700.0,29.5678,29.5776,29.5678,29.5678,11700.0
2013-11-14 14:30:00,30.13,30.15,30.11,30.12,15300.0,29.5776,29.5972,29.558,29.5678,15300.0
2013-11-14 14:40:00,30.12,30.14,30.11,30.14,9100.0,29.5678,29.5874,29.558,29.5874,9100.0
2013-11-14 14:50:00,30.13,30.14,30.09,30.09,40400.0,29.5776,29.5874,29.5383,29.5383,40400.0
2013-11-14 15:00:00,30.09,30.12,30.08,30.12,28500.0,29.5383,29.5678,29.5285,29.5678,28500.0
2013-11-14 15:10:00,30.11,30.13,30.1,30.12,46500.0,29.558,29.5776,29.5482,29.5678,46500.0
2013-11-14 15:20:00,30.12,30.12,30.07,30.09,52800.0,29.5678,29.5678,29.5187,29.5383,52800.0
2013-11-14 15:30:00,30.09,30.1,30.07,30.09,47400.0,29.5383,29.5482,29.5187,29.5383,47400.0
2013-11-14 15:40:00,30.09,30.11,30.06,30.06,81200.0,29.5383,29.558,29.5089,29.5089,81200.0
2013-11-14 15:50:00,30.06,30.08,30.03,30.06,215400.0,29.5089,29.5285,29.4794,29.5089,215400.0
2013-11-15 09:30:00,30.13,30.38,30.13,30.37,135800.0,29.5776,29.823,29.5776,29.8132,135800.0
2013-11-15 09:40:00,30.37,30.37,30.3,30.31,20300.0,29.8132,29.8132,29.7445,29.7543,20300.0
2013-11-15 09:50:00,30.31,30.31,30.2,30.25,31600.0,29.7543,29.7543,29.6463,29.6954,31600.0
2013-11-15 10:00:00,30.26,30.29,30.23,30.27,78500.0,29.7052,29.7347,29.6758,29.715,78500.0
2013-11-15 10:10:00,30.27,30.27,30.2,30.24,25200.0,29.715,29.715,29.6463,29.6856,25200.0
2013-11-15 10:20:00,30.24,30.25,30.22,30.23,17100.0,29.6856,29.6954,29.666,29.6758,17100.0
2013-11-15 10:30:00,30.22,30.22,30.17,30.18,25100.0,29.666,29.666,29.6169,29.6267,25100.0
2013-11-15 10:40:00,30.18,30.2,30.16,30.2,38500.0,29.6267,29.6463,29.6071,29.6463,38500.0
2013-11-15 10:50:00,30.2,30.2,30.17,30.18,21100.0,29.6463,29.6463,29.6169,29.6267,21100.0
2013-11-15 11:00:00,30.19,30.2,30.17,30.2,32800.0,29.6365,29.6463,29.6169,29.6463,32800.0
2013-11-15 11:10:00,30.19,30.2,30.14,30.2,31100.0,29.6365,29.6463,29.5874,29.6463,31100.0
2013-11-15 11:20:00,30.2,30.2,30.13,30.15,59200.0,29.6463,29.6463,29.5776,29.5972,59200.0
2013-11-15 11:30:00,30.16,30.17,30.12,30.13,18100.0,29.6071,29.6169,29.5678,29.5776,18100.0
2013-11-15 11:40:00,30.13,30.13,30.07,30.07,52800.0,29.5776,29.5776,29.5187,29.5187,52800.0
2013-11-15 11:50:00,30.07,30.08,30.05,30.06,10400.0,29.5187,29.5285,29.4991,29.5089,10400.0
2013-11-15 12:00:00,30.06,30.06,30.02,30.05,20500.0,29.5089,29.5089,29.4696,29.4991,20500.0
2013-11-15 12:10:00,30.05,30.05,30.0,30.03,18000.0,29.4991,29.4991,29.45,29.4794,18000.0
2013-11-15 12:20:00,30.04,30.05,30.03,30.03,9900.0,29.4893,29.4991,29.4794,29.4794,9900.0
2013-11-15 12:30:00,30.03,30.04,30.02,30.02,19700.0,29.4794,29.4893,29.4696,29.4696,19700.0
2013-11-15 12:40:00,30.02,30.03,29.99,30.0,23300.0,29.4696,29.4794,29.4402,29.45,23300.0
2013-11-15 12:50:00,30.0,30.01,29.98,30.0,35100.0,29.45,29.4598,29.4304,29.45,35100.0
2013-11-15 13:00:00,30.01,30.01,29.99,30.0,27400.0,29.4598,29.4598,29.4402,29.45,27400.0
2013-11-15 13:10:00,29.99,30.0,29.98,30.0,12900.0,29.4402,29.45,29.4304,29.45,12900.0
2013-11-15 13:20:00,29.99,30.0,29.99,29.99,42300.0,29.4402,29.45,29.4402,29.4402,42300.0
2013-11-15 13:30:00,30.0,30.01,29.99,30.01,34500.0,29.45,29.4598,29.4402,29.4598,34500.0
2013-11-15 13:40:00,30.01,30.01,29.99,29.99,85900.0,29.4598,29.4598,29.4402,29.4402,85900.0
2013-11-15 13:50:00,29.99,30.0,29.98,29.98,31100.0,29.4402,29.45,29.4304,29.4304,31100.0
2013-11-15 14:00:00,29.99,30.03,29.99,30.03,41200.0,29.4402,29.4794,29.4402,29.4794,41200.0
2013-11-15 14:10:00,30.04,30.05,30.03,30.05,23800.0,29.4893,29.4991,29.4794,29.4991,23800.0
2013-11-15 14:20:00,30.05,30.05,30.04,30.05,9700.0,29.4991,29.4991,29.4893,29.4991,9700.0
2013-11-15 14:30:00,30.04,30.05,30.04,30.05,23800.0,29.4893,29.4991,29.4893,29.4991,23800.0
2013-11-15 14:40:00,30.05,30.05,30.04,30.04,12000.0,29.4991,29.4991,29.4893,29.4893,12000.0
2013-11-15 14:50:00,30.05,30.05,30.03,30.05,27000.0,29.4991,29.4991,29.4794,29.4991,27000.0
2013-11-15 15:00:00,30.05,30.09,30.05,30.06,102800.0,29.4991,29.5383,29.4991,29.5089,102800.0
2013-11-15 15:10:00,30.05,30.08,30.05,30.08,37200.0,29.4991,29.5285,29.4991,29.5285,37200.0
2013-11-15 15:20:00,30.08,30.08,30.05,30.05,27600.0,29.5285,29.5285,29.4991,29.4991,27600.0
2013-11-15 15:30:00,30.06,30.06,30.04,30.05,44400.0,29.5089,29.5089,29.4893,29.4991,44400.0
2013-11-15 15:40:00,30.05,30.05,30.0,30.02,84800.0,29.4991,29.4991,29.45,29.4696,84800.0
2013-11-15 15:50:00,30.03,30.03,30.01,30.02,170900.0,29.4794,29.4794,29.4598,29.4696,170900.0
2013-11-18 09:30:00,30.1,30.22,30.04,30.19,58400.0,29.5482,29.666,29.4893,29.6365,58400.0
2013-11-18 09:40:00,30.18,30.2,30.1,30.12,40900.0,29.6267,29.6463,29.5482,29.5678,40900.0
2013-11-18 09:50:00,30.12,30.19,30.03,30.03,59300.0,29.5678,29.6365,29.4794,29.4794,59300.0
2013-11-18 10:00:00,30.03,30.08,29.96,30.05,108600.0,29.4794,29.5285,29.4107,29.4991,108600.0
2013-11-18 10:10:00,30.05,30.06,30.0,30.05,59500.0,29.4991,29.5089,29.45,29.4991,59500.0
2013-11-18 10:20:00,30.05,30.09,29.96,29.98,80600.0,29.4991,29.5383,29.4107,29.4304,80600.0
2013-11-18 10:30:00,29.99,30.03,29.96,30.03,17900.0,29.4402,29.4794,29.4107,29.4794,17900.0
2013-11-18 10:40:00,30.03,30.04,30.0,30.03,16200.0,29.4794,29.4893,29.45,29.4794,16200.0
2013-11-18 10:50:00,30.03,30.04,29.96,30.0,43600.0,29.4794,29.4893,29.4107,29.45,43600.0
2013-11-18 11:00:00,30.01,30.04,30.01,30.01,21000.0,29.4598,29.4893,29.4598,29.4598,21000.0
2013-11-18 11:10:00,30.01,30.06,30.01,30.05,19400.0,29.4598,29.5089,29.4598,29.4991,19400.0
2013-11-18 11:20:00,30.05,30.06,30.03,30.05,21400.0,29.4991,29.5089,29.4794,29.4991,21400.0
2013-11-18 11:30:00,30.05,30.06,30.02,30.03,21500.0,29.4991,29.5089,29.4696,29.4794,21500.0
2013-11-18 11:40:00,30.03,30.04,30.0,30.02,33000.0,29.4794,29.4893,29.45,29.4696,33000.0
2013-11-18 11:50:00,30.03,30.03,30.0,30.01,17500.0,29.4794,29.4794,29.45,29.4598,17500.0
2013-11-18 12:00:00,30.0,30.02,29.98,30.01,27300.0,29.45,29.4696,29.4304,29.4598,27300.0
2013-11-18 12:10:00,30.02,30.02,29.97,29.97,14500.0,29.4696,29.4696,29.4205,29.4205,14500.0
2013-11-18 12:20:00,29.98,30.01,29.97,30.0,9700.0,29.4304,29.4598,29.4205,29.45,9700.0
2013-11-18 12:30:00,30.0,30.01,29.95,29.95,18700.0,29.45,29.4598,29.4009,29.4009,18700.0
2013-11-18 12:40:00,29.95,29.99,29.92,29.98,50700.0,29.4009,29.4402,29.3715,29.4304,50700.0
2013-11-18 12:50:00,29.98,29.98,29.95,29.96,12300.0,29.4304,29.4304,29.4009,29.4107,12300.0
2013-11-18 13:00:00,29.96,29.96,29.85,29.86,79200.0,29.4107,29.4107,29.3027,29.3126,79200.0
2013-11-18 13:10:00,29.87,29.9,29.87,29.89,21700.0,29.3224,29.3518,29.3224,29.342,21700.0
2013-11-18 13:20:00,29.9,29.9,29.88,29.9,28300.0,29.3518,29.3518,29.3322,29.3518,28300.0
2013-11-18 13:30:00,29.89,29.91,29.89,29.91,15400.0,29.342,29.3616,29.342,29.3616,15400.0
2013-11-18 13:40:00,29.91,29.91,29.86,29.86,18000.0,29.3616,29.3616,29.3126,29.3126,18000.0
2013-11-18 13:50:00,29.86,29.86,29.84,29.85,26300.0,29.3126,29.3126,29.2929,29.3027,26300.0
2013-11-18 14:00:00,29.86,29.86,29.84,29.85,105500.0,29.3126,29.3126,29.2929,29.3027,105500.0
2013-11-18 14:10:00,29.86,29.86,29.84,29.84,20400.0,29.3126,29.3126,29.2929,29.2929,20400.0
2013-11-18 14:20:00,29.84,29.86,29.84,29.85,36800.0,29.2929,29.3126,29.2929,29.3027,36800.0
2013-11-18 14:30:00,29.86,29.86,29.83,29.84,13500.0,29.3126,29.3126,29.2831,29.2929,13500.0
2013-11-18 14:40:00,29.84,29.84,29.78,29.78,23800.0,29.2929,29.2929,29.234,29.234,23800.0
2013-11-18 14:50:00,29.77,29.81,29.75,29.75,22100.0,29.2242,29.2635,29.2046,29.2046,22100.0
2013-11-18 15:00:00,29.75,29.76,29.72,29.72,35700.0,29.2046,29.2144,29.1751,29.1751,35700.0
2013-11-18 15:10:00,29.72,29.72,29.62,29.69,52100.0,29.1751,29.1751,29.077,29.1457,52100.0
2013-11-18 15:20:00,29.69,29.7,29.6,29.67,43200.0,29.1457,29.1555,29.0573,29.126,43200.0
2013-11-18 15:30:00,29.67,29.7,29.62,29.7,72100.0,29.126,29.1555,29.077,29.1555,72100.0
2013-11-18 15:40:00,29.7,29.73,29.67,29.69,61800.0,29.1555,29.1849,29.126,29.1457,61800.0
2013-11-18 15:50:00,29.69,29.74,29.67,29.74,75100.0,29.1457,29.1948,29.126,29.1948,75100.0
2013-11-19 09:30:00,29.66,29.8,29.56,29.6,62700.0,29.1162,29.2537,29.0181,29.0573,62700.0
2013-11-19 09:40:00,29.61,29.61,29.44,29.48,61900.0,29.0671,29.0671,28.9003,28.9395,61900.0
2013-11-19 09:50:00,29.49,29.61,29.49,29.57,26100.0,28.9493,29.0671,28.9493,29.0279,26100.0
2013-11-19 10:00:00,29.58,29.71,29.56,29.66,38400.0,29.0377,29.1653,29.0181,29.1162,38400.0
2013-11-19 10:10:00,29.67,29.68,29.56,29.57,69000.0,29.126,29.1359,29.0181,29.0279,69000.0
2013-11-19 10:20:00,29.58,29.58,29.49,29.49,29000.0,29.0377,29.0377,28.9493,28.9493,29000.0
2013-11-19 10:30:00,29.48,29.55,29.45,29.51,85500.0,28.9395,29.0082,28.9101,28.969,85500.0
2013-11-19 10:40:00,29.52,29.54,29.48,29.48,32400.0,28.9788,28.9984,28.9395,28.9395,32400.0
2013-11-19 10:50:00,29.47,29.48,29.45,29.46,40300.0,28.9297,28.9395,28.9101,28.9199,40300.0
2013-11-19 11:00:00,29.46,29.46,29.33,29.35,66300.0,28.9199,28.9199,28.7923,28.8119,66300.0
2013-11-19 11:10:00,29.35,29.51,29.35,29.5,37200.0,28.8119,28.969,28.8119,28.9592,37200.0
2013-11-19 11:20:00,29.51,29.51,29.43,29.48,20900.0,28.969,28.969,28.8904,28.9395,20900.0
2013-11-19 11:30:00,29.47,29.51,29.44,29.47,68300.0,28.9297,28.969,28.9003,28.9297,68300.0
2013-11-19 11:40:00,29.46,29.46,29.35,29.37,41200.0,28.9199,28.9199,28.8119,28.8315,41200.0
2013-11-19 11:50:00,29.37,29.51,29.36,29.46,47900.0,28.8315,28.969,28.8217,28.9199,47900.0
2013-11-19 12:00:00,29.46,29.5,29.42,29.49,45500.0,28.9199,28.9592,28.8806,28.9493,45500.0
2013-11-19 12:10:00,29.5,29.51,29.49,29.5,12000.0,28.9592,28.969,28.9493,28.9592,12000.0
2013-11-19 12:20:00,29.49,29.52,29.46,29.46,35800.0,28.9493,28.9788,28.9199,28.9199,35800.0
2013-11-19 12:30:00,29.46,29.5,29.45,29.49,13900.0,28.9199,28.9592,28.9101,28.9493,13900.0
2013-11-19 12:40:00,29.49,29.5,29.47,29.5,12100.0,28.9493,28.9592,28.9297,28.9592,12100.0
2013-11-19 12:50:00,29.5,29.5,29.44,29.44,20000.0,28.9592,28.9592,28.9003,28.9003,20000.0
2013-11-19 13:00:00,29.44,29.46,29.43,29.44,15000.0,28.9003,28.9199,28.8904,28.9003,15000.0
2013-11-19 13:10:00,29.45,29.46,29.43,29.46,11000.0,28.9101,28.9199,28.8904,28.9199,11000.0
2013-11-19 13:20:00,29.46,29.46,29.38,29.38,35300.0,28.9199,28.9199,28.8414,28.8414,35300.0
2013-11-19 13:30:00,29.39,29.41,29.33,29.37,33800.0,28.8512,28.8708,28.7923,28.8315,33800.0
2013-11-19 13:40:00,29.37,29.42,29.35,29.36,23400.0,28.8315,28.8806,28.8119,28.8217,23400.0
2013-11-19 13:50:00,29.36,29.41,29.33,29.35,30700.0,28.8217,28.8708,28.7923,28.8119,30700.0
2013-11-19 14:00:00,29.36,29.42,29.35,29.37,27600.0,28.8217,28.8806,28.8119,28.8315,27600.0
2013-11-19 14:10:00,29.36,29.42,29.36,29.4,28200.0,28.8217,28.8806,28.8217,28.861,28200.0
2013-11-19 14:20:00,29.39,29.4,29.3,29.32,33800.0,28.8512,28.861,28.7628,28.7825,33800.0
2013-11-19 14:30:00,29.31,29.45,29.31,29.45,33000.0,28.7726,28.9101,28.7726,28.9101,33000.0
2013-11-19 14:40:00,29.47,29.48,29.41,29.41,56700.0,28.9297,28.9395,28.8708,28.8708,56700.0
2013-11-19 14:50:00,29.42,29.45,29.39,29.45,14300.0,28.8806,28.9101,28.8512,28.9101,14300.0
2013-11-19 15:00:00,29.45,29.45,29.42,29.45,32400.0,28.9101,28.9101,28.8806,28.9101,32400.0
2013-11-19 15:10:00,29.44,29.45,29.44,29.45,22000.0,28.9003,28.9101,28.9003,28.9101,22000.0
2013-11-19 15:20:00,29.45,29.45,29.36,29.37,61000.0,28.9101,28.9101,28.8217,28.8315,61000.0
2013-11-19 15:30:00,29.37,29.39,29.33,29.36,56200.0,28.8315,28.8512,28.7923,28.8217,56200.0
2013-11-19 15:40:00,29.37,29.42,29.35,29.42,119300.0,28.8315,28.8806,28.8119,28.8806,119300.0
2013-11-19 15:50:00,29.41,29.47,29.41,29.45,205900.0,28.8708,28.9297,28.8708,28.9101,205900.0
2013-11-20 09:30:00,29.6,29.8,29.5,29.71,34500.0,29.0573,29.2537,28.9592,29.1653,34500.0
2013-11-20 09:40:00,29.73,29.74,29.65,29.67,38200.0,29.1849,29.1948,29.1064,29.126,38200.0
2013-11-20 09:50:00,29.69,29.7,29.64,29.7,41600.0,29.1457,29.1555,29.0966,29.1555,41600.0
2013-11-20 10:00:00,29.7,29.7,29.6,29.7,20800.0,29.1555,29.1555,29.0573,29.1555,20800.0
2013-11-20 10:10:00,29.7,29.8,29.68,29.74,65700.0,29.1555,29.2537,29.1359,29.1948,65700.0
2013-11-20 10:20:00,29.74,29.86,29.74,29.79,36800.0,29.1948,29.3126,29.1948,29.2438,36800.0
2013-11-20 10:30:00,29.79,29.84,29.67,29.7,24300.0,29.2438,29.2929,29.126,29.1555,24300.0
2013-11-20 10:40:00,29.68,29.71,29.66,29.7,24300.0,29.1359,29.1653,29.1162,29.1555,24300.0
2013-11-20 10:50:00,29.71,29.71,29.67,29.67,13000.0,29.1653,29.1653,29.126,29.126,13000.0
2013-11-20 11:00:00,29.69,29.69,29.65,29.68,16400.0,29.1457,29.1457,29.1064,29.1359,16400.0
2013-11-20 11:10:00,29.68,29.69,29.63,29.64,9500.0,29.1359,29.1457,29.0868,29.0966,9500.0
2013-11-20 11:20:00,29.65,29.67,29.63,29.65,35300.0,29.1064,29.126,29.0868,29.1064,35300.0
2013-11-20 11:30:00,29.65,29.65,29.6,29.6,25000.0,29.1064,29.1064,29.0573,29.0573,25000.0
2013-11-20 11:40:00,29.6,29.63,29.59,29.61,27900.0,29.0573,29.0868,29.0475,29.0671,27900.0
2013-11-20 11:50:00,29.61,29.62,29.6,29.61,10100.0,29.0671,29.077,29.0573,29.0671,10100.0
2013-11-20 12:00:00,29.61,29.64,29.57,29.58,44300.0,29.0671,29.0966,29.0279,29.0377,44300.0
2013-11-20 12:10:00,29.58,29.6,29.58,29.6,25000.0,29.0377,29.0573,29.0377,29.0573,25000.0
2013-11-20 12:20:00,29.6,29.61,29.56,29.56,5800.0,29.0573,29.0671,29.0181,29.0181,5800.0
2013-11-20 12:30:00,29.57,29.57,29.49,29.5,43400.0,29.0279,29.0279,28.9493,28.9592,43400.0
2013-11-20 12:40:00,29.5,29.5,29.43,29.43,54600.0,28.9592,28.9592,28.8904,28.8904,54600.0
2013-11-20 12:50:00,29.44,29.44,29.39,29.39,21000.0,28.9003,28.9003,28.8512,28.8512,21000.0
2013-11-20 13:00:00,29.39,29.4,29.34,29.35,37700.0,28.8512,28.861,28.8021,28.8119,37700.0
2013-11-20 13:10:00,29.34,29.38,29.33,29.38,11100.0,28.8021,28.8414,28.7923,28.8414,11100.0
2013-11-20 13:20:00,29.39,29.4,29.38,29.4,4100.0,28.8512,28.861,28.8414,28.861,4100.0
2013-11-20 13:30:00,29.4,29.46,29.4,29.46,19600.0,28.861,28.9199,28.861,28.9199,19600.0
2013-11-20 13:40:00,29.45,29.5,29.45,29.48,26600.0,28.9101,28.9592,28.9101,28.9395,26600.0
2013-11-20 13:50:00,29.48,29.48,29.47,29.48,5700.0,28.9395,28.9395,28.9297,28.9395,5700.0
2013-11-20 14:00:00,29.47,29.48,29.39,29.39,44400.0,28.9297,28.9395,28.8512,28.8512,44400.0
2013-11-20 14:10:00,29.38,29.41,29.32,29.41,34800.0,28.8414,28.8708,28.7825,28.8708,34800.0
2013-11-20 14:20:00,29.4,29.4,29.34,29.37,36900.0,28.861,28.861,28.8021,28.8315,36900.0
2013-11-20 14:30:00,29.37,29.37,29.3,29.3,26900.0,28.8315,28.8315,28.7628,28.7628,26900.0
2013-11-20 14:40:00,29.29,29.33,29.25,29.33,15500.0,28.753,28.7923,28.7137,28.7923,15500.0
2013-11-20 14:50:00,29.34,29.34,29.27,29.3,11600.0,28.8021,28.8021,28.7334,28.7628,11600.0
2013-11-20 15:00:00,29.3,29.3,29.16,29.18,31000.0,28.7628,28.7628,28.6254,28.645,31000.0
2013-11-20 15:10:00,29.18,29.27,29.17,29.25,13400.0,28.645,28.7334,28.6352,28.7137,13400.0
2013-11-20 15:20:00,29.25,29.3,29.24,29.29,20700.0,28.7137,28.7628,28.7039,28.753,20700.0
2013-11-20 15:30:00,29.29,29.3,29.25,29.3,25600.0,28.753,28.7628,28.7137,28.7628,25600.0
2013-11-20 15:40:00,29.3,29.34,29.24,29.3,62300.0,28.7628,28.8021,28.7039,28.7628,62300.0
2013-11-20 15:50:00,29.29,29.3,29.24,29.28,88300.0,28.753,28.7628,28.7039,28.7432,88300.0
2013-11-21 09:30:00,29.49,29.49,29.28,29.3,37200.0,28.9493,28.9493,28.7432,28.7628,37200.0
2013-11-21 09:40:00,29.3,29.32,29.23,29.25,35400.0,28.7628,28.7825,28.6941,28.7137,35400.0
2013-11-21 09:50:00,29.25,29.27,29.12,29.27,41500.0,28.7137,28.7334,28.5861,28.7334,41500.0
2013-11-21 10:00:00,29.28,29.44,29.25,29.44,13900.0,28.7432,28.9003,28.7137,28.9003,13900.0
2013-11-21 10:10:00,29.42,29.46,29.37,29.38,21100.0,28.8806,28.9199,28.8315,28.8414,21100.0
2013-11-21 10:20:00,29.39,29.4,29.27,29.28,46700.0,28.8512,28.861,28.7334,28.7432,46700.0
2013-11-21 10:30:00,29.28,29.34,29.28,29.33,19200.0,28.7432,28.8021,28.7432,28.7923,19200.0
2013-11-21 10:40:00,29.34,29.4,29.34,29.39,7700.0,28.8021,28.861,28.8021,28.8512,7700.0
2013-11-21 10:50:00,29.38,29.45,29.38,29.44,27200.0,28.8414,28.9101,28.8414,28.9003,27200.0
2013-11-21 11:00:00,29.45,29.49,29.41,29.41,9300.0,28.9101,28.9493,28.8708,28.8708,9300.0
2013-11-21 11:10:00,29.41,29.44,29.37,29.38,27700.0,28.8708,28.9003,28.8315,28.8414,27700.0
2013-11-21 11:20:00,29.38,29.42,29.37,29.4,13500.0,28.8414,28.8806,28.8315,28.861,13500.0
2013-11-21 11:30:00,29.41,29.44,29.35,29.35,18300.0,28.8708,28.9003,28.8119,28.8119,18300.0
2013-11-21 11:40:00,29.35,29.4,29.29,29.32,32000.0,28.8119,28.861,28.753,28.7825,32000.0
2013-11-21 11:50:00,29.32,29.36,29.31,29.35,20200.0,28.7825,28.8217,28.7726,28.8119,20200.0
2013-11-21 12:00:00,29.34,29.35,29.26,29.28,15800.0,28.8021,28.8119,28.7236,28.7432,15800.0
2013-11-21 12:10:00,29.28,29.28,29.22,29.23,34100.0,28.7432,28.7432,28.6843,28.6941,34100.0
2013-11-21 12:20:00,29.24,29.27,29.24,29.26,29100.0,28.7039,28.7334,28.7039,28.7236,29100.0
2013-11-21 12:30:00,29.26,29.26,29.21,29.23,26500.0,28.7236,28.7236,28.6745,28.6941,26500.0
2013-11-21 12:40:00,29.23,29.26,29.23,29.24,48900.0,28.6941,28.7236,28.6941,28.7039,48900.0
2013-11-21 12:50:00,29.24,29.26,29.21,29.23,28100.0,28.7039,28.7236,28.6745,28.6941,28100.0
2013-11-21 13:00:00,29.24,29.27,29.23,29.26,35500.0,28.7039,28.7334,28.6941,28.7236,35500.0
2013-11-21 13:10:00,29.25,29.3,29.25,29.3,18200.0,28.7137,28.7628,28.7137,28.7628,18200.0
2013-11-21 13:20:00,29.3,29.31,29.25,29.25,24900.0,28.7628,28.7726,28.7137,28.7137,24900.0
2013-11-21 13:30:00,29.26,29.29,29.25,29.26,41300.0,28.7236,28.753,28.7137,28.7236,41300.0
2013-11-21 13:40:00,29.26,29.34,29.26,29.3,22900.0,28.7236,28.8021,28.7236,28.7628,22900.0
2013-11-21 13:50:00,29.3,29.32,29.28,29.28,45300.0,28.7628,28.7825,28.7432,28.7432,45300.0
2013-11-21 14:00:00,29.29,29.32,29.29,29.29,20100.0,28.753,28.7825,28.753,28.753,20100.0
2013-11-21 14:10:00,29.29,29.37,29.29,29.36,13400.0,28.753,28.8315,28.753,28.8217,13400.0
2013-11-21 14:20:00,29.35,29.38,29.35,29.36,9100.0,28.8119,28.8414,28.8119,28.8217,9100.0
2013-11-21 14:30:00,29.36,29.36,29.34,29.34,32300.0,28.8217,28.8217,28.8021,28.8021,32300.0
2013-11-21 14:40:00,29.34,29.41,29.34,29.35,31600.0,28.8021,28.8708,28.8021,28.8119,31600.0
2013-11-21 14:50:00,29.36,29.38,29.36,29.38,13200.0,28.8217,28.8414,28.8217,28.8414,13200.0
2013-11-21 15:00:00,29.38,29.42,29.38,29.39,28900.0,28.8414,28.8806,28.8414,28.8512,28900.0
2013-11-21 15:10:00,29.4,29.4,29.37,29.39,23400.0,28.861,28.861,28.8315,28.8512,23400.0
2013-11-21 15:20:00,29.39,29.41,29.39,29.41,18200.0,28.8512,28.8708,28.8512,28.8708,18200.0
2013-11-21 15:30:00,29.4,29.41,29.38,29.38,40000.0,28.861,28.8708,28.8414,28.8414,40000.0
2013-11-21 15:40:00,29.38,29.38,29.32,29.34,59200.0,28.8414,28.8414,28.7825,28.8021,59200.0
2013-11-21 15:50:00,29.34,29.39,29.31,29.37,198700.0,28.8021,28.8512,28.7726,28.8315,198700.0
2013-11-22 09:30:00,29.4,29.45,29.31,29.35,12300.0,28.861,28.9101,28.7726,28.8119,12300.0
2013-11-22 09:40:00,29.33,29.34,29.27,29.33,9500.0,28.7923,28.8021,28.7334,28.7923,9500.0
2013-11-22 09:50:00,29.33,29.36,29.31,29.35,21200.0,28.7923,28.8217,28.7726,28.8119,21200.0
2013-11-22 10:00:00,29.35,29.35,29.24,29.24,29100.0,28.8119,28.8119,28.7039,28.7039,29100.0
2013-11-22 10:10:00,29.24,29.35,29.24,29.35,32200.0,28.7039,28.8119,28.7039,28.8119,32200.0
2013-11-22 10:20:00,29.35,29.35,29.26,29.27,46200.0,28.8119,28.8119,28.7236,28.7334,46200.0
2013-11-22 10:30:00,29.28,29.32,29.28,29.3,24500.0,28.7432,28.7825,28.7432,28.7628,24500.0
2013-11-22 10:40:00,29.3,29.3,29.25,29.27,35200.0,28.7628,28.7628,28.7137,28.7334,35200.0
2013-11-22 10:50:00,29.27,29.29,29.22,29.27,53700.0,28.7334,28.753,28.6843,28.7334,53700.0
2013-11-22 11:00:00,29.27,29.3,29.26,29.27,23500.0,28.7334,28.7628,28.7236,28.7334,23500.0
2013-11-22 11:10:00,29.27,29.27,29.23,29.26,23600.0,28.7334,28.7334,28.6941,28.7236,23600.0
2013-11-22 11:20:00,29.26,29.27,29.25,29.27,31100.0,28.7236,28.7334,28.7137,28.7334,31100.0
2013-11-22 11:30:00,29.26,29.27,29.23,29.23,5500.0,28.7236,28.7334,28.6941,28.6941,5500.0
2013-11-22 11:40:00,29.23,29.27,29.22,29.25,12300.0,28.6941,28.7334,28.6843,28.7137,12300.0
2013-11-22 11:50:00,29.27,29.27,29.25,29.27,23600.0,28.7334,28.7334,28.7137,28.7334,23600.0
2013-11-22 12:00:00,29.27,29.28,29.25,29.26,40700.0,28.7334,28.7432,28.7137,28.7236,40700.0
2013-11-22 12:10:00,29.27,29.28,29.24,29.25,11500.0,28.7334,28.7432,28.7039,28.7137,11500.0
2013-11-22 12:20:00,29.25,29.25,29.22,29.23,27900.0,28.7137,28.7137,28.6843,28.6941,27900.0
2013-11-22 12:30:00,29.24,29.24,29.21,29.24,26400.0,28.7039,28.7039,28.6745,28.7039,26400.0
2013-11-22 12:40:00,29.24,29.24,29.23,29.24,7700.0,28.7039,28.7039,28.6941,28.7039,7700.0
2013-11-22 12:50:00,29.24,29.24,29.23,29.24,9200.0,28.7039,28.7039,28.6941,28.7039,9200.0
2013-11-22 13:00:00,29.24,29.25,29.23,29.24,12600.0,28.7039,28.7137,28.6941,28.7039,12600.0
2013-11-22 13:10:00,29.24,29.25,29.23,29.24,5700.0,28.7039,28.7137,28.6941,28.7039,5700.0
2013-11-22 13:20:00,29.23,29.25,29.23,29.23,10300.0,28.6941,28.7137,28.6941,28.6941,10300.0
2013-11-22 13:30:00,29.23,29.24,29.21,29.21,41100.0,28.6941,28.7039,28.6745,28.6745,41100.0
2013-11-22 13:40:00,29.21,29.21,29.14,29.15,16100.0,28.6745,28.6745,28.6058,28.6156,16100.0
2013-11-22 13:50:00,29.15,29.18,29.15,29.17,6600.0,28.6156,28.645,28.6156,28.6352,6600.0
2013-11-22 14:00:00,29.17,29.19,29.16,29.19,13600.0,28.6352,28.6548,28.6254,28.6548,13600.0
2013-11-22 14:10:00,29.19,29.21,29.19,29.2,14800.0,28.6548,28.6745,28.6548,28.6647,14800.0
2013-11-22 14:20:00,29.21,29.21,29.18,29.2,31300.0,28.6745,28.6745,28.645,28.6647,31300.0
2013-11-22 14:30:00,29.2,29.2,29.18,29.18,15400.0,28.6647,28.6647,28.645,28.645,15400.0
2013-11-22 14:40:00,29.19,29.19,29.17,29.19,9800.0,28.6548,28.6548,28.6352,28.6548,9800.0
2013-11-22 14:50:00,29.19,29.19,29.17,29.18,30500.0,28.6548,28.6548,28.6352,28.645,30500.0
2013-11-22 15:00:00,29.18,29.2,29.17,29.19,32800.0,28.645,28.6647,28.6352,28.6548,32800.0
2013-11-22 15:10:00,29.19,29.19,29.14,29.17,59200.0,28.6548,28.6548,28.6058,28.6352,59200.0
2013-11-22 15:20:00,29.17,29.17,29.12,29.12,308000.0,28.6352,28.6352,28.5861,28.5861,308000.0
2013-11-22 15:30:00,29.12,29.18,29.1,29.16,66700.0,28.5861,28.645,28.5665,28.6254,66700.0
2013-11-22 15:40:00,29.16,29.16,29.13,29.14,112600.0,28.6254,28.6254,28.5959,28.6058,112600.0
2013-11-22 15:50:00,29.14,29.15,29.1,29.13,192300.0,28.6058,28.6156,28.5665,28.5959,192300.0
2013-11-25 09:30:00,29.14,29.28,29.05,29.14,74000.0,28.6058,28.7432,28.5174,28.6058,74000.0
2013-11-25 09:40:00,29.14,29.24,29.13,29.14,18900.0,28.6058,28.7039,28.5959,28.6058,18900.0
2013-11-25 09:50:00,29.15,29.27,29.13,29.26,24600.0,28.6156,28.7334,28.5959,28.7236,24600.0
2013-11-25 10:00:00,29.26,29.26,29.15,29.17,38200.0,28.7236,28.7236,28.6156,28.6352,38200.0
2013-11-25 10:10:00,29.17,29.18,29.11,29.14,102200.0,28.6352,28.645,28.5763,28.6058,102200.0
2013-11-25 10:20:00,29.14,29.26,29.13,29.25,76700.0,28.6058,28.7236,28.5959,28.7137,76700.0
2013-11-25 10:30:00,29.24,29.31,29.24,29.26,37200.0,28.7039,28.7726,28.7039,28.7236,37200.0
2013-11-25 10:40:00,29.26,29.26,29.22,29.26,34700.0,28.7236,28.7236,28.6843,28.7236,34700.0
2013-11-25 10:50:00,29.27,29.27,29.22,29.24,26200.0,28.7334,28.7334,28.6843,28.7039,26200.0
2013-11-25 11:00:00,29.25,29.32,29.25,29.32,24500.0,28.7137,28.7825,28.7137,28.7825,24500.0
2013-11-25 11:10:00,29.32,29.37,29.3,29.36,33400.0,28.7825,28.8315,28.7628,28.8217,33400.0
2013-11-25 11:20:00,29.36,29.46,29.36,29.46,15400.0,28.8217,28.9199,28.8217,28.9199,15400.0
2013-11-25 11:30:00,29.45,29.45,29.41,29.45,12900.0,28.9101,28.9101,28.8708,28.9101,12900.0
2013-11-25 11:40:00,29.45,29.45,29.39,29.41,21700.0,28.9101,28.9101,28.8512,28.8708,21700.0
2013-11-25 11:50:00,29.41,29.45,29.41,29.42,9400.0,28.8708,28.9101,28.8708,28.8806,9400.0
2013-11-25 12:00:00,29.44,29.47,29.42,29.47,22500.0,28.9003,28.9297,28.8806,28.9297,22500.0
2013-11-25 12:10:00,29.47,29.51,29.45,29.5,7900.0,28.9297,28.969,28.9101,28.9592,7900.0
2013-11-25 12:20:00,29.5,29.52,29.45,29.45,35500.0,28.9592,28.9788,28.9101,28.9101,35500.0
2013-11-25 12:30:00,29.44,29.47,29.41,29.46,33700.0,28.9003,28.9297,28.8708,28.9199,33700.0
2013-11-25 12:40:00,29.46,29.46,29.43,29.44,9500.0,28.9199,28.9199,28.8904,28.9003,9500.0
2013-11-25 12:50:00,29.45,29.47,29.44,29.47,7700.0,28.9101,28.9297,28.9003,28.9297,7700.0
2013-11-25 13:00:00,29.46,29.48,29.43,29.46,15400.0,28.9199,28.9395,28.8904,28.9199,15400.0
2013-11-25 13:10:00,29.46,29.47,29.46,29.46,7000.0,28.9199,28.9297,28.9199,28.9199,7000.0
2013-11-25 13:20:00,29.46,29.48,29.44,29.44,19100.0,28.9199,28.9395,28.9003,28.9003,19100.0
2013-11-25 13:30:00,29.45,29.48,29.45,29.47,10500.0,28.9101,28.9395,28.9101,28.9297,10500.0
2013-11-25 13:40:00,29.47,29.5,29.47,29.49,20800.0,28.9297,28.9592,28.9297,28.9493,20800.0
2013-11-25 13:50:00,29.49,29.49,29.47,29.48,6300.0,28.9493,28.9493,28.9297,28.9395,6300.0
2013-11-25 14:00:00,29.48,29.49,29.48,29.48,17700.0,28.9395,28.9493,28.9395,28.9395,17700.0
2013-11-25 14:10:00,29.48,29.54,29.48,29.52,24900.0,28.9395,28.9984,28.9395,28.9788,24900.0
2013-11-25 14:20:00,29.53,29.56,29.53,29.55,31100.0,28.9886,29.0181,28.9886,29.0082,31100.0
2013-11-25 14:30:00,29.56,29.56,29.53,29.55,22200.0,29.0181,29.0181,28.9886,29.0082,22200.0
2013-11-25 14:40:00,29.55,29.55,29.53,29.54,22500.0,29.0082,29.0082,28.9886,28.9984,22500.0
2013-11-25 14:50:00,29.54,29.55,29.53,29.54,16000.0,28.9984,29.0082,28.9886,28.9984,16000.0
2013-11-25 15:00:00,29.54,29.55,29.47,29.47,51200.0,28.9984,29.0082,28.9297,28.9297,51200.0
2013-11-25 15:10:00,29.47,29.47,29.42,29.43,63700.0,28.9297,28.9297,28.8806,28.8904,63700.0
2013-11-25 15:20:00,29.43,29.44,29.41,29.41,41700.0,28.8904,28.9003,28.8708,28.8708,41700.0
2013-11-25 15:30:00,29.42,29.42,29.37,29.37,39200.0,28.8806,28.8806,28.8315,28.8315,39200.0
2013-11-25 15:40:00,29.38,29.46,29.37,29.46,89100.0,28.8414,28.9199,28.8315,28.9199,89100.0
2013-11-25 15:50:00,29.46,29.46,29.37,29.41,317800.0,28.9199,28.9199,28.8315,28.8708,317800.0
2013-11-26 09:30:00,29.51,29.53,29.35,29.35,31800.0,28.969,28.9886,28.8119,28.8119,31800.0
2013-11-26 09:40:00,29.32,29.46,29.32,29.43,21600.0,28.7825,28.9199,28.7825,28.8904,21600.0
2013-11-26 09:50:00,29.46,29.53,29.42,29.49,28700.0,28.9199,28.9886,28.8806,28.9493,28700.0
2013-11-26 10:00:00,29.49,29.65,29.49,29.63,27700.0,28.9493,29.1064,28.9493,29.0868,27700.0
2013-11-26 10:10:00,29.62,29.64,29.6,29.61,8800.0,29.077,29.0966,29.0573,29.0671,8800.0
2013-11-26 10:20:00,29.63,29.65,29.63,29.65,8600.0,29.0868,29.1064,29.0868,29.1064,8600.0
2013-11-26 10:30:00,29.65,29.65,29.62,29.64,7500.0,29.1064,29.1064,29.077,29.0966,7500.0
2013-11-26 10:40:00,29.64,29.65,29.59,29.61,18500.0,29.0966,29.1064,29.0475,29.0671,18500.0
2013-11-26 10:50:00,29.61,29.61,29.55,29.55,7100.0,29.0671,29.0671,29.0082,29.0082,7100.0
2013-11-26 11:00:00,29.55,29.58,29.54,29.55,7200.0,29.0082,29.0377,28.9984,29.0082,7200.0
2013-11-26 11:10:00,29.55,29.59,29.53,29.55,20800.0,29.0082,29.0475,28.9886,29.0082,20800.0
2013-11-26 11:20:00,29.56,29.61,29.56,29.56,39400.0,29.0181,29.0671,29.0181,29.0181,39400.0
2013-11-26 11:30:00,29.55,29.55,29.52,29.52,9000.0,29.0082,29.0082,28.9788,28.9788,9000.0
2013-11-26 11:40:00,29.53,29.59,29.53,29.55,18400.0,28.9886,29.0475,28.9886,29.0082,18400.0
2013-11-26 11:50:00,29.55,29.55,29.53,29.54,3400.0,29.0082,29.0082,28.9886,28.9984,3400.0
2013-11-26 12:00:00,29.54,29.57,29.52,29.53,9100.0,28.9984,29.0279,28.9788,28.9886,9100.0
2013-11-26 12:10:00,29.53,29.59,29.53,29.57,4600.0,28.9886,29.0475,28.9886,29.0279,4600.0
2013-11-26 12:20:00,29.57,29.6,29.56,29.6,3900.0,29.0279,29.0573,29.0181,29.0573,3900.0
2013-11-26 12:30:00,29.59,29.6,29.55,29.58,33200.0,29.0475,29.0573,29.0082,29.0377,33200.0
2013-11-26 12:40:00,29.59,29.59,29.58,29.59,9700.0,29.0475,29.0475,29.0377,29.0475,9700.0
2013-11-26 12:50:00,29.6,29.6,29.56,29.56,5600.0,29.0573,29.0573,29.0181,29.0181,5600.0
2013-11-26 13:00:00,29.55,29.56,29.53,29.55,4800.0,29.0082,29.0181,28.9886,29.0082,4800.0
2013-11-26 13:10:00,29.56,29.56,29.54,29.55,8000.0,29.0181,29.0181,28.9984,29.0082,8000.0
2013-11-26 13:20:00,29.54,29.56,29.53,29.53,9000.0,28.9984,29.0181,28.9886,28.9886,9000.0
2013-11-26 13:30:00,29.53,29.57,29.53,29.54,8700.0,28.9886,29.0279,28.9886,28.9984,8700.0
2013-11-26 13:40:00,29.55,29.58,29.55,29.58,9000.0,29.0082,29.0377,29.0082,29.0377,9000.0
2013-11-26 13:50:00,29.58,29.6,29.57,29.6,5600.0,29.0377,29.0573,29.0279,29.0573,5600.0
2013-11-26 14:00:00,29.6,29.6,29.57,29.57,11200.0,29.0573,29.0573,29.0279,29.0279,11200.0
2013-11-26 14:10:00,29.57,29.58,29.56,29.57,9300.0,29.0279,29.0377,29.0181,29.0279,9300.0
2013-11-26 14:20:00,29.57,29.59,29.57,29.59,16200.0,29.0279,29.0475,29.0279,29.0475,16200.0
2013-11-26 14:30:00,29.59,29.6,29.55,29.55,16300.0,29.0475,29.0573,29.0082,29.0082,16300.0
2013-11-26 14:40:00,29.55,29.55,29.53,29.53,5300.0,29.0082,29.0082,28.9886,28.9886,5300.0
2013-11-26 14:50:00,29.53,29.57,29.53,29.57,15100.0,28.9886,29.0279,28.9886,29.0279,15100.0
2013-11-26 15:00:00,29.56,29.56,29.53,29.54,19500.0,29.0181,29.0181,28.9886,28.9984,19500.0
2013-11-26 15:10:00,29.55,29.55,29.51,29.52,10900.0,29.0082,29.0082,28.969,28.9788,10900.0
2013-11-26 15:20:00,29.52,29.55,29.51,29.52,24500.0,28.9788,29.0082,28.969,28.9788,24500.0
2013-11-26 15:30:00,29.51,29.54,29.51,29.53,20900.0,28.969,28.9984,28.969,28.9886,20900.0
2013-11-26 15:40:00,29.53,29.54,29.45,29.45,42700.0,28.9886,28.9984,28.9101,28.9101,42700.0
2013-11-26 15:50:00,29.45,29.49,29.43,29.48,119200.0,28.9101,28.9493,28.8904,28.9395,119200.0
2013-11-27 09:30:00,29.57,29.7,29.57,29.67,21500.0,29.0279,29.1555,29.0279,29.126,21500.0
2013-11-27 09:40:00,29.66,29.72,29.63,29.71,9900.0,29.1162,29.1751,29.0868,29.1653,9900.0
2013-11-27 09:50:00,29.74,29.81,29.7,29.72,19000.0,29.1948,29.2635,29.1555,29.1751,19000.0
2013-11-27 10:00:00,29.72,29.73,29.66,29.7,13400.0,29.1751,29.1849,29.1162,29.1555,13400.0
2013-11-27 10:10:00,29.7,29.76,29.69,29.73,20400.0,29.1555,29.2144,29.1457,29.1849,20400.0
2013-11-27 10:20:00,29.73,29.76,29.65,29.7,45000.0,29.1849,29.2144,29.1064,29.1555,45000.0
2013-11-27 10:30:00,29.7,29.75,29.67,29.74,30000.0,29.1555,29.2046,29.126,29.1948,30000.0
2013-11-27 10:40:00,29.75,29.77,29.72,29.77,11400.0,29.2046,29.2242,29.1751,29.2242,11400.0
2013-11-27 10:50:00,29.77,29.82,29.76,29.82,33500.0,29.2242,29.2733,29.2144,29.2733,33500.0
2013-11-27 11:00:00,29.82,29.87,29.81,29.86,18800.0,29.2733,29.3224,29.2635,29.3126,18800.0
2013-11-27 11:10:00,29.85,29.85,29.76,29.77,17800.0,29.3027,29.3027,29.2144,29.2242,17800.0
2013-11-27 11:20:00,29.76,29.84,29.76,29.83,36700.0,29.2144,29.2929,29.2144,29.2831,36700.0
2013-11-27 11:30:00,29.84,29.85,29.81,29.82,31700.0,29.2929,29.3027,29.2635,29.2733,31700.0
2013-11-27 11:40:00,29.81,29.83,29.78,29.79,11300.0,29.2635,29.2831,29.234,29.2438,11300.0
2013-11-27 11:50:00,29.8,29.8,29.75,29.76,7200.0,29.2537,29.2537,29.2046,29.2144,7200.0
2013-11-27 12:00:00,29.76,29.77,29.73,29.75,16700.0,29.2144,29.2242,29.1849,29.2046,16700.0
2013-11-27 12:10:00,29.76,29.77,29.75,29.75,5200.0,29.2144,29.2242,29.2046,29.2046,5200.0
2013-11-27 12:20:00,29.75,29.75,29.71,29.73,23500.0,29.2046,29.2046,29.1653,29.1849,23500.0
2013-11-27 12:30:00,29.73,29.76,29.73,29.75,9400.0,29.1849,29.2144,29.1849,29.2046,9400.0
2013-11-27 12:40:00,29.76,29.77,29.75,29.77,7400.0,29.2144,29.2242,29.2046,29.2242,7400.0
2013-11-27 12:50:00,29.77,29.77,29.71,29.71,23300.0,29.2242,29.2242,29.1653,29.1653,23300.0
2013-11-27 13:00:00,29.71,29.74,29.71,29.73,11000.0,29.1653,29.1948,29.1653,29.1849,11000.0
2013-11-27 13:10:00,29.72,29.72,29.7,29.7,18300.0,29.1751,29.1751,29.1555,29.1555,18300.0
2013-11-27 13:20:00,29.7,29.71,29.69,29.69,10900.0,29.1555,29.1653,29.1457,29.1457,10900.0
2013-11-27 13:30:00,29.7,29.7,29.68,29.7,17700.0,29.1555,29.1555,29.1359,29.1555,17700.0
2013-11-27 13:40:00,29.71,29.72,29.68,29.71,31600.0,29.1653,29.1751,29.1359,29.1653,31600.0
2013-11-27 13:50:00,29.71,29.73,29.7,29.71,28300.0,29.1653,29.1849,29.1555,29.1653,28300.0
2013-11-27 14:00:00,29.71,29.71,29.65,29.66,5100.0,29.1653,29.1653,29.1064,29.1162,5100.0
2013-11-27 14:10:00,29.66,29.66,29.62,29.63,8300.0,29.1162,29.1162,29.077,29.0868,8300.0
2013-11-27 14:20:00,29.62,29.63,29.61,29.62,5300.0,29.077,29.0868,29.0671,29.077,5300.0
2013-11-27 14:30:00,29.61,29.64,29.61,29.62,22200.0,29.0671,29.0966,29.0671,29.077,22200.0
2013-11-27 14:40:00,29.61,29.63,29.6,29.63,10600.0,29.0671,29.0868,29.0573,29.0868,10600.0
2013-11-27 14:50:00,29.63,29.66,29.63,29.66,10900.0,29.0868,29.1162,29.0868,29.1162,10900.0
2013-11-27 15:00:00,29.65,29.65,29.61,29.64,15700.0,29.1064,29.1064,29.0671,29.0966,15700.0
2013-11-27 15:10:00,29.64,29.64,29.6,29.6,18600.0,29.0966,29.0966,29.0573,29.0573,18600.0
2013-11-27 15:20:00,29.61,29.62,29.6,29.61,18000.0,29.0671,29.077,29.0573,29.0671,18000.0
2013-11-27 15:30:00,29.61,29.61,29.6,29.61,13300.0,29.0671,29.0671,29.0573,29.0671,13300.0
2013-11-27 15:40:00,29.61,29.61,29.6,29.61,18000.0,29.0671,29.0671,29.0573,29.0671,18000.0
2013-11-27 15:50:00,29.61,29.63,29.58,29.6,80500.0,29.0671,29.0868,29.0377,29.0573,80500.0
2013-11-29 09:30:00,29.71,29.73,29.53,29.68,31500.0,29.1653,29.1849,28.9886,29.1359,31500.0
2013-11-29 09:40:00,29.69,29.69,29.51,29.63,20700.0,29.1457,29.1457,28.969,29.0868,20700.0
2013-11-29 09:50:00,29.64,29.64,29.52,29.57,18200.0,29.0966,29.0966,28.9788,29.0279,18200.0
2013-11-29 10:00:00,29.57,29.59,29.53,29.53,15000.0,29.0279,29.0475,28.9886,28.9886,15000.0
2013-11-29 10:10:00,29.53,29.63,29.53,29.6,32000.0,28.9886,29.0868,28.9886,29.0573,32000.0
2013-11-29 10:20:00,29.62,29.67,29.6,29.67,21800.0,29.077,29.126,29.0573,29.126,21800.0
2013-11-29 10:30:00,29.67,29.68,29.65,29.66,9600.0,29.126,29.1359,29.1064,29.1162,9600.0
2013-11-29 10:40:00,29.65,29.69,29.61,29.69,14300.0,29.1064,29.1457,29.0671,29.1457,14300.0
2013-11-29 10:50:00,29.69,29.72,29.67,29.7,15300.0,29.1457,29.1751,29.126,29.1555,15300.0
2013-11-29 11:00:00,29.7,29.74,29.69,29.7,23600.0,29.1555,29.1948,29.1457,29.1555,23600.0
2013-11-29 11:10:00,29.7,29.75,29.7,29.74,21300.0,29.1555,29.2046,29.1555,29.1948,21300.0
2013-11-29 11:20:00,29.74,29.74,29.69,29.69,10500.0,29.1948,29.1948,29.1457,29.1457,10500.0
2013-11-29 11:30:00,29.69,29.71,29.68,29.68,57900.0,29.1457,29.1653,29.1359,29.1359,57900.0
2013-11-29 11:40:00,29.67,29.69,29.65,29.69,30400.0,29.126,29.1457,29.1064,29.1457,30400.0
2013-11-29 11:50:00,29.69,29.7,29.67,29.69,26300.0,29.1457,29.1555,29.126,29.1457,26300.0
2013-11-29 12:00:00,29.68,29.7,29.65,29.65,23400.0,29.1359,29.1555,29.1064,29.1064,23400.0
2013-11-29 12:10:00,29.66,29.7,29.66,29.69,57600.0,29.1162,29.1555,29.1162,29.1457,57600.0
2013-11-29 12:20:00,29.69,29.69,29.65,29.67,18900.0,29.1457,29.1457,29.1064,29.126,18900.0
2013-11-29 12:30:00,29.68,29.69,29.64,29.65,14000.0,29.1359,29.1457,29.0966,29.1064,14000.0
2013-11-29 12:40:00,29.66,29.66,29.57,29.57,31400.0,29.1162,29.1162,29.0279,29.0279,31400.0
2013-11-29 12:50:00,29.57,29.63,29.53,29.6,82200.0,29.0279,29.0868,28.9886,29.0573,82200.0
2013-12-02 09:30:00,29.55,29.64,29.45,29.46,18100.0,29.0082,29.0966,28.9101,28.9199,18100.0
2013-12-02 09:40:00,29.45,29.46,29.23,29.33,24500.0,28.9101,28.9199,28.6941,28.7923,24500.0
2013-12-02 09:50:00,29.34,29.46,29.32,29.45,28400.0,28.8021,28.9199,28.7825,28.9101,28400.0
2013-12-02 10:00:00,29.45,29.56,29.38,29.55,27400.0,28.9101,29.0181,28.8414,29.0082,27400.0
2013-12-02 10:10:00,29.55,29.63,29.55,29.61,28300.0,29.0082,29.0868,29.0082,29.0671,28300.0
2013-12-02 10:20:00,29.63,29.65,29.56,29.58,15200.0,29.0868,29.1064,29.0181,29.0377,15200.0
2013-12-02 10:30:00,29.59,29.62,29.59,29.61,6900.0,29.0475,29.077,29.0475,29.0671,6900.0
2013-12-02 10:40:00,29.62,29.64,29.59,29.61,20900.0,29.077,29.0966,29.0475,29.0671,20900.0
2013-12-02 10:50:00,29.61,29.71,29.61,29.7,11900.0,29.0671,29.1653,29.0671,29.1555,11900.0
2013-12-02 11:00:00,29.69,29.69,29.63,29.63,13900.0,29.1457,29.1457,29.0868,29.0868,13900.0
2013-12-02 11:10:00,29.65,29.68,29.63,29.67,34900.0,29.1064,29.1359,29.0868,29.126,34900.0
2013-12-02 11:20:00,29.67,29.73,29.67,29.71,27100.0,29.126,29.1849,29.126,29.1653,27100.0
2013-12-02 11:30:00,29.69,29.73,29.69,29.73,8300.0,29.1457,29.1849,29.1457,29.1849,8300.0
2013-12-02 11:40:00,29.73,29.75,29.69,29.7,22200.0,29.1849,29.2046,29.1457,29.1555,22200.0
2013-12-02 11:50:00,29.69,29.73,29.68,29.72,8700.0,29.1457,29.1849,29.1359,29.1751,8700.0
2013-12-02 12:00:00,29.7,29.7,29.68,29.69,21200.0,29.1555,29.1555,29.1359,29.1457,21200.0
2013-12-02 12:10:00,29.69,29.71,29.68,29.69,7100.0,29.1457,29.1653,29.1359,29.1457,7100.0
2013-12-02 12:20:00,29.69,29.71,29.69,29.7,5300.0,29.1457,29.1653,29.1457,29.1555,5300.0
2013-12-02 12:30:00,29.69,29.71,29.64,29.64,4300.0,29.1457,29.1653,29.0966,29.0966,4300.0
2013-12-02 12:40:00,29.65,29.68,29.63,29.67,14500.0,29.1064,29.1359,29.0868,29.126,14500.0
2013-12-02 12:50:00,29.66,29.66,29.64,29.66,6900.0,29.1162,29.1162,29.0966,29.1162,6900.0
2013-12-02 13:00:00,29.66,29.68,29.64,29.66,21600.0,29.1162,29.1359,29.0966,29.1162,21600.0
2013-12-02 13:10:00,29.65,29.66,29.55,29.57,17900.0,29.1064,29.1162,29.0082,29.0279,17900.0
2013-12-02 13:20:00,29.56,29.61,29.54,29.54,11800.0,29.0181,29.0671,28.9984,28.9984,11800.0
2013-12-02 13:30:00,29.54,29.54,29.47,29.48,11700.0,28.9984,28.9984,28.9297,28.9395,11700.0
2013-12-02 13:40:00,29.48,29.51,29.46,29.5,15200.0,28.9395,28.969,28.9199,28.9592,15200.0
2013-12-02 13:50:00,29.5,29.51,29.49,29.5,9200.0,28.9592,28.969,28.9493,28.9592,9200.0
2013-12-02 14:00:00,29.51,29.51,29.47,29.47,9100.0,28.969,28.969,28.9297,28.9297,9100.0
2013-12-02 14:10:00,29.46,29.47,29.44,29.47,15100.0,28.9199,28.9297,28.9003,28.9297,15100.0
2013-12-02 14:20:00,29.46,29.46,29.41,29.42,22700.0,28.9199,28.9199,28.8708,28.8806,22700.0
2013-12-02 14:30:00,29.43,29.45,29.4,29.42,15300.0,28.8904,28.9101,28.861,28.8806,15300.0
2013-12-02 14:40:00,29.42,29.45,29.38,29.45,14000.0,28.8806,28.9101,28.8414,28.9101,14000.0
2013-12-02 14:50:00,29.44,29.47,29.42,29.45,13500.0,28.9003,28.9297,28.8806,28.9101,13500.0
2013-12-02 15:00:00,29.45,29.45,29.39,29.39,19400.0,28.9101,28.9101,28.8512,28.8512,19400.0
2013-12-02 15:10:00,29.39,29.41,29.38,29.4,17100.0,28.8512,28.8708,28.8414,28.861,17100.0
2013-12-02 15:20:00,29.4,29.42,29.32,29.32,19300.0,28.861,28.8806,28.7825,28.7825,19300.0
2013-12-02 15:30:00,29.32,29.36,29.29,29.34,43100.0,28.7825,28.8217,28.753,28.8021,43100.0
2013-12-02 15:40:00,29.34,29.36,29.33,29.35,56900.0,28.8021,28.8217,28.7923,28.8119,56900.0
2013-12-02 15:50:00,29.35,29.39,29.31,29.37,107900.0,28.8119,28.8512,28.7726,28.8315,107900.0
2013-12-03 09:30:00,29.2,29.27,29.17,29.17,35400.0,28.6647,28.7334,28.6352,28.6352,35400.0
2013-12-03 09:40:00,29.17,29.18,29.13,29.16,19600.0,28.6352,28.645,28.5959,28.6254,19600.0
2013-12-03 09:50:00,29.16,29.32,29.16,29.31,23500.0,28.6254,28.7825,28.6254,28.7726,23500.0
2013-12-03 10:00:00,29.32,29.36,29.28,29.3,32200.0,28.7825,28.8217,28.7432,28.7628,32200.0
2013-12-03 10:10:00,29.3,29.33,29.28,29.33,48900.0,28.7628,28.7923,28.7432,28.7923,48900.0
2013-12-03 10:20:00,29.33,29.37,29.32,29.32,21900.0,28.7923,28.8315,28.7825,28.7825,21900.0
2013-12-03 10:30:00,29.32,29.39,29.32,29.39,18800.0,28.7825,28.8512,28.7825,28.8512,18800.0
2013-12-03 10:40:00,29.39,29.47,29.39,29.45,19300.0,28.8512,28.9297,28.8512,28.9101,19300.0
2013-12-03 10:50:00,29.45,29.45,29.39,29.42,12600.0,28.9101,28.9101,28.8512,28.8806,12600.0
2013-12-03 11:00:00,29.42,29.44,29.36,29.37,21500.0,28.8806,28.9003,28.8217,28.8315,21500.0
2013-12-03 11:10:00,29.38,29.4,29.34,29.34,17300.0,28.8414,28.861,28.8021,28.8021,17300.0
2013-12-03 11:20:00,29.33,29.34,29.28,29.32,15200.0,28.7923,28.8021,28.7432,28.7825,15200.0
2013-12-03 11:30:00,29.31,29.43,29.31,29.43,35000.0,28.7726,28.8904,28.7726,28.8904,35000.0
2013-12-03 11:40:00,29.42,29.42,29.33,29.34,30300.0,28.8806,28.8806,28.7923,28.8021,30300.0
2013-12-03 11:50:00,29.34,29.35,29.31,29.34,10200.0,28.8021,28.8119,28.7726,28.8021,10200.0
2013-12-03 12:00:00,29.33,29.44,29.33,29.43,21500.0,28.7923,28.9003,28.7923,28.8904,21500.0
2013-12-03 12:10:00,29.42,29.46,29.42,29.44,27800.0,28.8806,28.9199,28.8806,28.9003,27800.0
2013-12-03 12:20:00,29.43,29.46,29.41,29.41,20000.0,28.8904,28.9199,28.8708,28.8708,20000.0
2013-12-03 12:30:00,29.42,29.46,29.4,29.46,8400.0,28.8806,28.9199,28.861,28.9199,8400.0
2013-12-03 12:40:00,29.46,29.46,29.43,29.44,15600.0,28.9199,28.9199,28.8904,28.9003,15600.0
2013-12-03 12:50:00,29.45,29.48,29.45,29.46,10900.0,28.9101,28.9395,28.9101,28.9199,10900.0
2013-12-03 13:00:00,29.47,29.47,29.43,29.46,22700.0,28.9297,28.9297,28.8904,28.9199,22700.0
2013-12-03 13:10:00,29.46,29.47,29.45,29.47,16700.0,28.9199,28.9297,28.9101,28.9297,16700.0
2013-12-03 13:20:00,29.46,29.48,29.43,29.46,19500.0,28.9199,28.9395,28.8904,28.9199,19500.0
2013-12-03 13:30:00,29.46,29.46,29.44,29.44,14200.0,28.9199,28.9199,28.9003,28.9003,14200.0
2013-12-03 13:40:00,29.44,29.45,29.43,29.44,18700.0,28.9003,28.9101,28.8904,28.9003,18700.0
2013-12-03 13:50:00,29.44,29.44,29.4,29.41,9000.0,28.9003,28.9003,28.861,28.8708,9000.0
2013-12-03 14:00:00,29.4,29.4,29.34,29.35,16700.0,28.861,28.861,28.8021,28.8119,16700.0
2013-12-03 14:10:00,29.36,29.4,29.34,29.35,20600.0,28.8217,28.861,28.8021,28.8119,20600.0
2013-12-03 14:20:00,29.35,29.41,29.35,29.39,16400.0,28.8119,28.8708,28.8119,28.8512,16400.0
2013-12-03 14:30:00,29.39,29.45,29.39,29.45,34900.0,28.8512,28.9101,28.8512,28.9101,34900.0
2013-12-03 14:40:00,29.44,29.44,29.4,29.42,20000.0,28.9003,28.9003,28.861,28.8806,20000.0
2013-12-03 14:50:00,29.42,29.44,29.4,29.44,39800.0,28.8806,28.9003,28.861,28.9003,39800.0
2013-12-03 15:00:00,29.44,29.44,29.4,29.41,25200.0,28.9003,28.9003,28.861,28.8708,25200.0
2013-12-03 15:10:00,29.41,29.41,29.39,29.4,17600.0,28.8708,28.8708,28.8512,28.861,17600.0
2013-12-03 15:20:00,29.4,29.4,29.33,29.36,47800.0,28.861,28.861,28.7923,28.8217,47800.0
2013-12-03 15:30:00,29.35,29.41,29.33,29.39,42200.0,28.8119,28.8708,28.7923,28.8512,42200.0
2013-12-03 15:40:00,29.39,29.46,29.37,29.46,71500.0,28.8512,28.9199,28.8315,28.9199,71500.0
2013-12-03 15:50:00,29.46,29.49,29.43,29.47,102500.0,28.9199,28.9493,28.8904,28.9297,102500.0
2013-12-04 09:30:00,29.24,29.38,29.24,29.37,36100.0,28.7039,28.8414,28.7039,28.8315,36100.0
2013-12-04 09:40:00,29.38,29.44,29.33,29.34,22000.0,28.8414,28.9003,28.7923,28.8021,22000.0
2013-12-04 09:50:00,29.33,29.34,29.23,29.24,22000.0,28.7923,28.8021,28.6941,28.7039,22000.0
2013-12-04 10:00:00,29.23,29.52,29.21,29.46,124500.0,28.6941,28.9788,28.6745,28.9199,124500.0
2013-12-04 10:10:00,29.46,29.6,29.46,29.59,29800.0,28.9199,29.0573,28.9199,29.0475,29800.0
2013-12-04 10:20:00,29.59,29.64,29.49,29.52,51400.0,29.0475,29.0966,28.9493,28.9788,51400.0
2013-12-04 10:30:00,29.52,29.59,29.5,29.5,66500.0,28.9788,29.0475,28.9592,28.9592,66500.0
2013-12-04 10:40:00,29.49,29.58,29.47,29.52,21200.0,28.9493,29.0377,28.9297,28.9788,21200.0
2013-12-04 10:50:00,29.54,29.55,29.51,29.53,15700.0,28.9984,29.0082,28.969,28.9886,15700.0
2013-12-04 11:00:00,29.53,29.6,29.51,29.56,33400.0,28.9886,29.0573,28.969,29.0181,33400.0
2013-12-04 11:10:00,29.57,29.57,29.48,29.48,17300.0,29.0279,29.0279,28.9395,28.9395,17300.0
2013-12-04 11:20:00,29.49,29.53,29.45,29.49,37400.0,28.9493,28.9886,28.9101,28.9493,37400.0
2013-12-04 11:30:00,29.5,29.52,29.47,29.49,11900.0,28.9592,28.9788,28.9297,28.9493,11900.0
2013-12-04 11:40:00,29.48,29.53,29.47,29.48,14600.0,28.9395,28.9886,28.9297,28.9395,14600.0
2013-12-04 11:50:00,29.48,29.5,29.47,29.5,4200.0,28.9395,28.9592,28.9297,28.9592,4200.0
2013-12-04 12:00:00,29.49,29.5,29.38,29.45,30200.0,28.9493,28.9592,28.8414,28.9101,30200.0
2013-12-04 12:10:00,29.45,29.46,29.37,29.37,18600.0,28.9101,28.9199,28.8315,28.8315,18600.0
2013-12-04 12:20:00,29.36,29.38,29.33,29.35,14000.0,28.8217,28.8414,28.7923,28.8119,14000.0
2013-12-04 12:30:00,29.36,29.41,29.35,29.39,16400.0,28.8217,28.8708,28.8119,28.8512,16400.0
2013-12-04 12:40:00,29.38,29.42,29.35,29.35,24800.0,28.8414,28.8806,28.8119,28.8119,24800.0
2013-12-04 12:50:00,29.35,29.38,29.35,29.36,7000.0,28.8119,28.8414,28.8119,28.8217,7000.0
2013-12-04 13:00:00,29.35,29.36,29.31,29.32,26400.0,28.8119,28.8217,28.7726,28.7825,26400.0
2013-12-04 13:10:00,29.32,29.32,29.23,29.24,21300.0,28.7825,28.7825,28.6941,28.7039,21300.0
2013-12-04 13:20:00,29.24,29.25,29.16,29.19,38200.0,28.7039,28.7137,28.6254,28.6548,38200.0
2013-12-04 13:30:00,29.17,29.19,29.09,29.19,27100.0,28.6352,28.6548,28.5567,28.6548,27100.0
2013-12-04 13:40:00,29.19,29.2,29.14,29.18,16900.0,28.6548,28.6647,28.6058,28.645,16900.0
2013-12-04 13:50:00,29.17,29.23,29.16,29.2,14100.0,28.6352,28.6941,28.6254,28.6647,14100.0
2013-12-04 14:00:00,29.2,29.24,29.2,29.21,14900.0,28.6647,28.7039,28.6647,28.6745,14900.0
2013-12-04 14:10:00,29.22,29.35,29.22,29.34,28500.0,28.6843,28.8119,28.6843,28.8021,28500.0
2013-12-04 14:20:00,29.33,29.34,29.27,29.27,21200.0,28.7923,28.8021,28.7334,28.7334,21200.0
2013-12-04 14:30:00,29.28,29.33,29.27,29.31,16600.0,28.7432,28.7923,28.7334,28.7726,16600.0
2013-12-04 14:40:00,29.3,29.33,29.3,29.31,14800.0,28.7628,28.7923,28.7628,28.7726,14800.0
2013-12-04 14:50:00,29.32,29.33,29.28,29.3,17400.0,28.7825,28.7923,28.7432,28.7628,17400.0
2013-12-04 15:00:00,29.3,29.32,29.28,29.31,32800.0,28.7628,28.7825,28.7432,28.7726,32800.0
2013-12-04 15:10:00,29.3,29.39,29.3,29.39,29300.0,28.7628,28.8512,28.7628,28.8512,29300.0
2013-12-04 15:20:00,29.39,29.39,29.35,29.39,21200.0,28.8512,28.8512,28.8119,28.8512,21200.0
2013-12-04 15:30:00,29.39,29.43,29.33,29.41,53700.0,28.8512,28.8904,28.7923,28.8708,53700.0
2013-12-04 15:40:00,29.4,29.44,29.39,29.39,40400.0,28.861,28.9003,28.8512,28.8512,40400.0
2013-12-04 15:50:00,29.4,29.4,29.35,29.36,65400.0,28.861,28.861,28.8119,28.8217,65400.0
2013-12-05 09:30:00,29.36,29.41,29.23,29.36,18700.0,28.8217,28.8708,28.6941,28.8217,18700.0
2013-12-05 09:40:00,29.37,29.37,29.23,29.29,18000.0,28.8315,28.8315,28.6941,28.753,18000.0
2013-12-05 09:50:00,29.28,29.35,29.27,29.35,18000.0,28.7432,28.8119,28.7334,28.8119,18000.0
2013-12-05 10:00:00,29.34,29.41,29.34,29.36,18300.0,28.8021,28.8708,28.8021,28.8217,18300.0
2013-12-05 10:10:00,29.37,29.39,29.34,29.36,17400.0,28.8315,28.8512,28.8021,28.8217,17400.0
2013-12-05 10:20:00,29.37,29.37,29.27,29.35,26800.0,28.8315,28.8315,28.7334,28.8119,26800.0
2013-12-05 10:30:00,29.35,29.4,29.29,29.32,30100.0,28.8119,28.861,28.753,28.7825,30100.0
2013-12-05 10:40:00,29.33,29.34,29.22,29.26,24900.0,28.7923,28.8021,28.6843,28.7236,24900.0
2013-12-05 10:50:00,29.27,29.29,29.24,29.25,19200.0,28.7334,28.753,28.7039,28.7137,19200.0
2013-12-05 11:00:00,29.25,29.32,29.23,29.28,11800.0,28.7137,28.7825,28.6941,28.7432,11800.0
2013-12-05 11:10:00,29.29,29.31,29.28,29.3,37200.0,28.753,28.7726,28.7432,28.7628,37200.0
2013-12-05 11:20:00,29.29,29.31,29.28,29.29,16400.0,28.753,28.7726,28.7432,28.753,16400.0
2013-12-05 11:30:00,29.28,29.3,29.27,29.3,11900.0,28.7432,28.7628,28.7334,28.7628,11900.0
2013-12-05 11:40:00,29.3,29.31,29.27,29.31,11900.0,28.7628,28.7726,28.7334,28.7726,11900.0
2013-12-05 11:50:00,29.31,29.41,29.3,29.34,34100.0,28.7726,28.8708,28.7628,28.8021,34100.0
2013-12-05 12:00:00,29.34,29.41,29.34,29.4,22700.0,28.8021,28.8708,28.8021,28.861,22700.0
2013-12-05 12:10:00,29.41,29.43,29.4,29.4,8800.0,28.8708,28.8904,28.861,28.861,8800.0
2013-12-05 12:20:00,29.4,29.41,29.4,29.4,15800.0,28.861,28.8708,28.861,28.861,15800.0
2013-12-05 12:30:00,29.4,29.4,29.32,29.34,23300.0,28.861,28.861,28.7825,28.8021,23300.0
2013-12-05 12:40:00,29.33,29.36,29.33,29.34,10400.0,28.7923,28.8217,28.7923,28.8021,10400.0
2013-12-05 12:50:00,29.33,29.34,29.32,29.32,11700.0,28.7923,28.8021,28.7825,28.7825,11700.0
2013-12-05 13:00:00,29.33,29.33,29.3,29.32,15900.0,28.7923,28.7923,28.7628,28.7825,15900.0
2013-12-05 13:10:00,29.32,29.32,29.26,29.26,12500.0,28.7825,28.7825,28.7236,28.7236,12500.0
2013-12-05 13:20:00,29.26,29.27,29.22,29.24,21600.0,28.7236,28.7334,28.6843,28.7039,21600.0
2013-12-05 13:30:00,29.23,29.23,29.2,29.23,14300.0,28.6941,28.6941,28.6647,28.6941,14300.0
2013-12-05 13:40:00,29.23,29.23,29.18,29.19,12800.0,28.6941,28.6941,28.645,28.6548,12800.0
2013-12-05 13:50:00,29.19,29.22,29.17,29.17,25600.0,28.6548,28.6843,28.6352,28.6352,25600.0
2013-12-05 14:00:00,29.18,29.2,29.18,29.18,28600.0,28.645,28.6647,28.645,28.645,28600.0
2013-12-05 14:10:00,29.17,29.18,29.13,29.14,34500.0,28.6352,28.645,28.5959,28.6058,34500.0
2013-12-05 14:20:00,29.14,29.16,29.12,29.16,28500.0,28.6058,28.6254,28.5861,28.6254,28500.0
2013-12-05 14:30:00,29.17,29.18,29.15,29.18,19900.0,28.6352,28.645,28.6156,28.645,19900.0
2013-12-05 14:40:00,29.17,29.18,29.14,29.14,25500.0,28.6352,28.645,28.6058,28.6058,25500.0
2013-12-05 14:50:00,29.14,29.15,29.08,29.09,30300.0,28.6058,28.6156,28.5469,28.5567,30300.0
2013-12-05 15:00:00,29.08,29.1,29.07,29.08,50500.0,28.5469,28.5665,28.537,28.5469,50500.0
2013-12-05 15:10:00,29.09,29.1,29.06,29.09,33300.0,28.5567,28.5665,28.5272,28.5567,33300.0
2013-12-05 15:20:00,29.09,29.14,29.08,29.12,25000.0,28.5567,28.6058,28.5469,28.5861,25000.0
2013-12-05 15:30:00,29.12,29.19,29.12,29.19,43500.0,28.5861,28.6548,28.5861,28.6548,43500.0
2013-12-05 15:40:00,29.19,29.19,29.1,29.1,57500.0,28.6548,28.6548,28.5665,28.5665,57500.0
2013-12-05 15:50:00,29.11,29.15,29.09,29.12,126700.0,28.5763,28.6156,28.5567,28.5861,126700.0
2013-12-06 09:30:00,30.03,31.0,29.95,30.0,140700.0,29.4794,30.4317,29.4009,29.45,140700.0
2013-12-06 09:40:00,30.01,30.08,29.72,29.87,157900.0,29.4598,29.5285,29.1751,29.3224,157900.0
2013-12-06 09:50:00,29.86,30.07,29.84,29.99,163600.0,29.3126,29.5187,29.2929,29.4402,163600.0
2013-12-06 10:00:00,29.99,30.29,29.99,30.27,130300.0,29.4402,29.7347,29.4402,29.715,130300.0
2013-12-06 10:10:00,30.26,30.33,30.17,30.24,107700.0,29.7052,29.7739,29.6169,29.6856,107700.0
2013-12-06 10:20:00,30.23,30.33,30.19,30.19,75000.0,29.6758,29.7739,29.6365,29.6365,75000.0
2013-12-06 10:30:00,30.19,30.22,30.04,30.04,130000.0,29.6365,29.666,29.4893,29.4893,130000.0
2013-12-06 10:40:00,30.05,30.13,29.97,30.02,62700.0,29.4991,29.5776,29.4205,29.4696,62700.0
2013-12-06 10:50:00,30.01,30.02,29.9,29.9,32800.0,29.4598,29.4696,29.3518,29.3518,32800.0
2013-12-06 11:00:00,29.91,29.94,29.86,29.94,39700.0,29.3616,29.3911,29.3126,29.3911,39700.0
2013-12-06 11:10:00,29.93,29.93,29.74,29.74,60000.0,29.3813,29.3813,29.1948,29.1948,60000.0
2013-12-06 11:20:00,29.75,29.84,29.74,29.84,39100.0,29.2046,29.2929,29.1948,29.2929,39100.0
2013-12-06 11:30:00,29.84,29.95,29.84,29.89,53700.0,29.2929,29.4009,29.2929,29.342,53700.0
2013-12-06 11:40:00,29.9,29.9,29.79,29.84,50800.0,29.3518,29.3518,29.2438,29.2929,50800.0
2013-12-06 11:50:00,29.85,29.88,29.76,29.84,44500.0,29.3027,29.3322,29.2144,29.2929,44500.0
2013-12-06 12:00:00,29.84,29.84,29.74,29.75,19900.0,29.2929,29.2929,29.1948,29.2046,19900.0
2013-12-06 12:10:00,29.75,29.75,29.66,29.66,31100.0,29.2046,29.2046,29.1162,29.1162,31100.0
2013-12-06 12:20:00,29.66,29.75,29.63,29.74,28700.0,29.1162,29.2046,29.0868,29.1948,28700.0
2013-12-06 12:30:00,29.74,29.78,29.73,29.78,15100.0,29.1948,29.234,29.1849,29.234,15100.0
2013-12-06 12:40:00,29.78,29.8,29.77,29.77,13500.0,29.234,29.2537,29.2242,29.2242,13500.0
2013-12-06 12:50:00,29.78,29.79,29.76,29.77,18400.0,29.234,29.2438,29.2144,29.2242,18400.0
2013-12-06 13:00:00,29.77,29.78,29.68,29.68,23200.0,29.2242,29.234,29.1359,29.1359,23200.0
2013-12-06 13:10:00,29.69,29.72,29.67,29.72,15300.0,29.1457,29.1751,29.126,29.1751,15300.0
2013-12-06 13:20:00,29.72,29.76,29.72,29.72,15100.0,29.1751,29.2144,29.1751,29.1751,15100.0
2013-12-06 13:30:00,29.72,29.78,29.72,29.75,25100.0,29.1751,29.234,29.1751,29.2046,25100.0
2013-12-06 13:40:00,29.75,29.82,29.75,29.8,14200.0,29.2046,29.2733,29.2046,29.2537,14200.0
2013-12-06 13:50:00,29.81,29.82,29.75,29.75,20100.0,29.2635,29.2733,29.2046,29.2046,20100.0
2013-12-06 14:00:00,29.75,29.78,29.75,29.78,13500.0,29.2046,29.234,29.2046,29.234,13500.0
2013-12-06 14:10:00,29.78,29.79,29.76,29.76,13300.0,29.234,29.2438,29.2144,29.2144,13300.0
2013-12-06 14:20:00,29.75,29.76,29.68,29.68,18700.0,29.2046,29.2144,29.1359,29.1359,18700.0
2013-12-06 14:30:00,29.68,29.68,29.65,29.65,24500.0,29.1359,29.1359,29.1064,29.1064,24500.0
2013-12-06 14:40:00,29.65,29.68,29.62,29.65,36500.0,29.1064,29.1359,29.077,29.1064,36500.0
2013-12-06 14:50:00,29.65,29.65,29.59,29.6,25500.0,29.1064,29.1064,29.0475,29.0573,25500.0
2013-12-06 15:00:00,29.6,29.61,29.59,29.61,23800.0,29.0573,29.0671,29.0475,29.0671,23800.0
2013-12-06 15:10:00,29.61,29.61,29.55,29.56,68400.0,29.0671,29.0671,29.0082,29.0181,68400.0
2013-12-06 15:20:00,29.55,29.62,29.55,29.62,57200.0,29.0082,29.077,29.0082,29.077,57200.0
2013-12-06 15:30:00,29.61,29.62,29.55,29.55,64300.0,29.0671,29.077,29.0082,29.0082,64300.0
2013-12-06 15:40:00,29.55,29.59,29.52,29.53,142900.0,29.0082,29.0475,28.9788,28.9886,142900.0
2013-12-06 15:50:00,29.53,29.59,29.53,29.55,191900.0,28.9886,29.0475,28.9886,29.0082,191900.0
2013-12-09 09:30:00,29.5,29.67,29.22,29.6,96900.0,28.9592,29.126,28.6843,29.0573,96900.0
2013-12-09 09:40:00,29.61,29.82,29.61,29.8,35400.0,29.0671,29.2733,29.0671,29.2537,35400.0
2013-12-09 09:50:00,29.8,29.92,29.79,29.92,50300.0,29.2537,29.3715,29.2438,29.3715,50300.0
2013-12-09 10:00:00,29.92,29.93,29.83,29.87,59600.0,29.3715,29.3813,29.2831,29.3224,59600.0
2013-12-09 10:10:00,29.87,29.92,29.83,29.84,46800.0,29.3224,29.3715,29.2831,29.2929,46800.0
2013-12-09 10:20:00,29.85,29.85,29.75,29.77,31400.0,29.3027,29.3027,29.2046,29.2242,31400.0
2013-12-09 10:30:00,29.76,29.78,29.74,29.78,23700.0,29.2144,29.234,29.1948,29.234,23700.0
2013-12-09 10:40:00,29.77,29.78,29.71,29.71,21100.0,29.2242,29.234,29.1653,29.1653,21100.0
2013-12-09 10:50:00,29.72,29.84,29.71,29.84,43800.0,29.1751,29.2929,29.1653,29.2929,43800.0
2013-12-09 11:00:00,29.84,29.84,29.76,29.81,28600.0,29.2929,29.2929,29.2144,29.2635,28600.0
2013-12-09 11:10:00,29.82,29.84,29.79,29.84,28800.0,29.2733,29.2929,29.2438,29.2929,28800.0
2013-12-09 11:20:00,29.84,29.86,29.82,29.84,23000.0,29.2929,29.3126,29.2733,29.2929,23000.0
2013-12-09 11:30:00,29.83,29.92,29.83,29.91,25700.0,29.2831,29.3715,29.2831,29.3616,25700.0
2013-12-09 11:40:00,29.91,29.93,29.88,29.89,28000.0,29.3616,29.3813,29.3322,29.342,28000.0
2013-12-09 11:50:00,29.89,29.9,29.87,29.88,19400.0,29.342,29.3518,29.3224,29.3322,19400.0
2013-12-09 12:00:00,29.87,29.87,29.75,29.75,34000.0,29.3224,29.3224,29.2046,29.2046,34000.0
2013-12-09 12:10:00,29.76,29.8,29.76,29.79,14200.0,29.2144,29.2537,29.2144,29.2438,14200.0
2013-12-09 12:20:00,29.8,29.82,29.74,29.75,21800.0,29.2537,29.2733,29.1948,29.2046,21800.0
2013-12-09 12:30:00,29.74,29.78,29.71,29.78,18700.0,29.1948,29.234,29.1653,29.234,18700.0
2013-12-09 12:40:00,29.77,29.83,29.77,29.83,10200.0,29.2242,29.2831,29.2242,29.2831,10200.0
2013-12-09 12:50:00,29.83,29.86,29.82,29.82,22500.0,29.2831,29.3126,29.2733,29.2733,22500.0
2013-12-09 13:00:00,29.82,29.83,29.78,29.8,12500.0,29.2733,29.2831,29.234,29.2537,12500.0
2013-12-09 13:10:00,29.8,29.83,29.8,29.83,11300.0,29.2537,29.2831,29.2537,29.2831,11300.0
2013-12-09 13:20:00,29.83,29.85,29.78,29.78,56400.0,29.2831,29.3027,29.234,29.234,56400.0
2013-12-09 13:30:00,29.78,29.79,29.68,29.7,51700.0,29.234,29.2438,29.1359,29.1555,51700.0
2013-12-09 13:40:00,29.69,29.7,29.62,29.63,25700.0,29.1457,29.1555,29.077,29.0868,25700.0
2013-12-09 13:50:00,29.64,29.64,29.59,29.6,23500.0,29.0966,29.0966,29.0475,29.0573,23500.0
2013-12-09 14:00:00,29.6,29.62,29.59,29.62,16700.0,29.0573,29.077,29.0475,29.077,16700.0
2013-12-09 14:10:00,29.62,29.66,29.6,29.6,35500.0,29.077,29.1162,29.0573,29.0573,35500.0
2013-12-09 14:20:00,29.61,29.64,29.6,29.63,13900.0,29.0671,29.0966,29.0573,29.0868,13900.0
2013-12-09 14:30:00,29.64,29.65,29.61,29.64,44100.0,29.0966,29.1064,29.0671,29.0966,44100.0
2013-12-09 14:40:00,29.64,29.65,29.59,29.63,32200.0,29.0966,29.1064,29.0475,29.0868,32200.0
2013-12-09 14:50:00,29.62,29.64,29.58,29.6,36700.0,29.077,29.0966,29.0377,29.0573,36700.0
2013-12-09 15:00:00,29.6,29.61,29.58,29.59,22200.0,29.0573,29.0671,29.0377,29.0475,22200.0
2013-12-09 15:10:00,29.59,29.62,29.59,29.6,38100.0,29.0475,29.077,29.0475,29.0573,38100.0
2013-12-09 15:20:00,29.61,29.63,29.57,29.58,44900.0,29.0671,29.0868,29.0279,29.0377,44900.0
2013-12-09 15:30:00,29.59,29.63,29.58,29.63,49400.0,29.0475,29.0868,29.0377,29.0868,49400.0
2013-12-09 15:40:00,29.63,29.72,29.62,29.72,81500.0,29.0868,29.1751,29.077,29.1751,81500.0
2013-12-09 15:50:00,29.71,29.72,29.66,29.68,192400.0,29.1653,29.1751,29.1162,29.1359,192400.0
2013-12-10 09:30:00,29.52,29.73,29.45,29.71,52700.0,28.9788,29.1849,28.9101,29.1653,52700.0
2013-12-10 09:40:00,29.73,29.73,29.49,29.65,45600.0,29.1849,29.1849,28.9493,29.1064,45600.0
2013-12-10 09:50:00,29.66,29.68,29.52,29.53,40800.0,29.1162,29.1359,28.9788,28.9886,40800.0
2013-12-10 10:00:00,29.53,29.68,29.5,29.65,48300.0,28.9886,29.1359,28.9592,29.1064,48300.0
2013-12-10 10:10:00,29.65,29.68,29.61,29.67,22800.0,29.1064,29.1359,29.0671,29.126,22800.0
2013-12-10 10:20:00,29.67,29.74,29.67,29.74,22300.0,29.126,29.1948,29.126,29.1948,22300.0
2013-12-10 10:30:00,29.74,29.79,29.72,29.75,32700.0,29.1948,29.2438,29.1751,29.2046,32700.0
2013-12-10 10:40:00,29.76,29.76,29.7,29.71,14900.0,29.2144,29.2144,29.1555,29.1653,14900.0
2013-12-10 10:50:00,29.7,29.71,29.59,29.59,48100.0,29.1555,29.1653,29.0475,29.0475,48100.0
2013-12-10 11:00:00,29.59,29.61,29.46,29.47,74600.0,29.0475,29.0671,28.9199,28.9297,74600.0
2013-12-10 11:10:00,29.47,29.5,29.41,29.45,35100.0,28.9297,28.9592,28.8708,28.9101,35100.0
2013-12-10 11:20:00,29.45,29.48,29.45,29.47,19400.0,28.9101,28.9395,28.9101,28.9297,19400.0
2013-12-10 11:30:00,29.47,29.5,29.47,29.48,27400.0,28.9297,28.9592,28.9297,28.9395,27400.0
2013-12-10 11:40:00,29.49,29.5,29.47,29.47,19300.0,28.9493,28.9592,28.9297,28.9297,19300.0
2013-12-10 11:50:00,29.47,29.47,29.46,29.46,11300.0,28.9297,28.9297,28.9199,28.9199,11300.0
2013-12-10 12:00:00,29.46,29.48,29.43,29.43,24500.0,28.9199,28.9395,28.8904,28.8904,24500.0
2013-12-10 12:10:00,29.43,29.5,29.43,29.5,12500.0,28.8904,28.9592,28.8904,28.9592,12500.0
2013-12-10 12:20:00,29.49,29.53,29.49,29.53,22200.0,28.9493,28.9886,28.9493,28.9886,22200.0
2013-12-10 12:30:00,29.53,29.54,29.49,29.49,18000.0,28.9886,28.9984,28.9493,28.9493,18000.0
2013-12-10 12:40:00,29.49,29.49,29.44,29.44,17800.0,28.9493,28.9493,28.9003,28.9003,17800.0
2013-12-10 12:50:00,29.45,29.51,29.44,29.5,21400.0,28.9101,28.969,28.9003,28.9592,21400.0
2013-12-10 13:00:00,29.48,29.49,29.45,29.45,19600.0,28.9395,28.9493,28.9101,28.9101,19600.0
2013-12-10 13:10:00,29.45,29.5,29.45,29.48,16200.0,28.9101,28.9592,28.9101,28.9395,16200.0
2013-12-10 13:20:00,29.49,29.49,29.45,29.46,15900.0,28.9493,28.9493,28.9101,28.9199,15900.0
2013-12-10 13:30:00,29.46,29.5,29.46,29.5,18000.0,28.9199,28.9592,28.9199,28.9592,18000.0
2013-12-10 13:40:00,29.49,29.5,29.47,29.5,19100.0,28.9493,28.9592,28.9297,28.9592,19100.0
2013-12-10 13:50:00,29.49,29.49,29.43,29.46,18000.0,28.9493,28.9493,28.8904,28.9199,18000.0
2013-12-10 14:00:00,29.46,29.46,29.45,29.45,8500.0,28.9199,28.9199,28.9101,28.9101,8500.0
2013-12-10 14:10:00,29.46,29.46,29.43,29.44,22300.0,28.9199,28.9199,28.8904,28.9003,22300.0
2013-12-10 14:20:00,29.44,29.45,29.4,29.41,28000.0,28.9003,28.9101,28.861,28.8708,28000.0
2013-12-10 14:30:00,29.41,29.41,29.39,29.39,10100.0,28.8708,28.8708,28.8512,28.8512,10100.0
2013-12-10 14:40:00,29.39,29.4,29.35,29.36,37700.0,28.8512,28.861,28.8119,28.8217,37700.0
2013-12-10 14:50:00,29.37,29.41,29.36,29.41,29600.0,28.8315,28.8708,28.8217,28.8708,29600.0
2013-12-10 15:00:00,29.41,29.42,29.38,29.38,37300.0,28.8708,28.8806,28.8414,28.8414,37300.0
2013-12-10 15:10:00,29.39,29.4,29.35,29.35,43100.0,28.8512,28.861,28.8119,28.8119,43100.0
2013-12-10 15:20:00,29.35,29.41,29.35,29.39,38800.0,28.8119,28.8708,28.8119,28.8512,38800.0
2013-12-10 15:30:00,29.39,29.45,29.37,29.45,112200.0,28.8512,28.9101,28.8315,28.9101,112200.0
2013-12-10 15:40:00,29.45,29.49,29.44,29.47,137000.0,28.9101,28.9493,28.9003,28.9297,137000.0
2013-12-10 15:50:00,29.47,29.47,29.38,29.39,135100.0,28.9297,28.9297,28.8414,28.8512,135100.0
2013-12-11 09:30:00,29.41,29.5,29.11,29.12,32500.0,28.8708,28.9592,28.5763,28.5861,32500.0
2013-12-11 09:40:00,29.12,29.15,29.0,29.04,48900.0,28.5861,28.6156,28.4683,28.5076,48900.0
2013-12-11 09:50:00,29.05,29.09,28.94,29.01,31800.0,28.5174,28.5567,28.4094,28.4781,31800.0
2013-12-11 10:00:00,28.99,29.02,28.95,28.98,34500.0,28.4585,28.488,28.4192,28.4487,34500.0
2013-12-11 10:10:00,28.98,29.01,28.96,28.99,65100.0,28.4487,28.4781,28.4291,28.4585,65100.0
2013-12-11 10:20:00,29.0,29.03,28.95,28.96,52500.0,28.4683,28.4978,28.4192,28.4291,52500.0
2013-12-11 10:30:00,28.95,29.0,28.95,28.99,44000.0,28.4192,28.4683,28.4192,28.4585,44000.0
2013-12-11 10:40:00,28.99,28.99,28.92,28.92,31400.0,28.4585,28.4585,28.3898,28.3898,31400.0
2013-12-11 10:50:00,28.93,28.94,28.89,28.91,40300.0,28.3996,28.4094,28.3603,28.38,40300.0
2013-12-11 11:00:00,28.92,28.97,28.92,28.95,13500.0,28.3898,28.4389,28.3898,28.4192,13500.0
2013-12-11 11:10:00,28.95,28.98,28.89,28.93,25100.0,28.4192,28.4487,28.3603,28.3996,25100.0
2013-12-11 11:20:00,28.93,28.93,28.88,28.91,38800.0,28.3996,28.3996,28.3505,28.38,38800.0
2013-12-11 11:30:00,28.9,28.91,28.88,28.88,32900.0,28.3702,28.38,28.3505,28.3505,32900.0
2013-12-11 11:40:00,28.88,28.9,28.83,28.84,38300.0,28.3505,28.3702,28.3014,28.3113,38300.0
2013-12-11 11:50:00,28.85,28.88,28.8,28.86,39400.0,28.3211,28.3505,28.272,28.3309,39400.0
2013-12-11 12:00:00,28.86,28.86,28.74,28.76,51300.0,28.3309,28.3309,28.2131,28.2327,51300.0
2013-12-11 12:10:00,28.75,28.75,28.65,28.69,51200.0,28.2229,28.2229,28.1247,28.164,51200.0
2013-12-11 12:20:00,28.69,28.74,28.69,28.73,73700.0,28.164,28.2131,28.164,28.2033,73700.0
2013-12-11 12:30:00,28.72,28.81,28.72,28.79,29600.0,28.1935,28.2818,28.1935,28.2622,29600.0
2013-12-11 12:40:00,28.8,28.86,28.79,28.86,29100.0,28.272,28.3309,28.2622,28.3309,29100.0
2013-12-11 12:50:00,28.86,28.86,28.82,28.82,22000.0,28.3309,28.3309,28.2916,28.2916,22000.0
2013-12-11 13:00:00,28.83,28.89,28.81,28.88,27500.0,28.3014,28.3603,28.2818,28.3505,27500.0
2013-12-11 13:10:00,28.87,28.91,28.86,28.9,27500.0,28.3407,28.38,28.3309,28.3702,27500.0
2013-12-11 13:20:00,28.9,28.93,28.86,28.88,30300.0,28.3702,28.3996,28.3309,28.3505,30300.0
2013-12-11 13:30:00,28.88,29.02,28.88,29.01,48300.0,28.3505,28.488,28.3505,28.4781,48300.0
2013-12-11 13:40:00,29.01,29.05,29.0,29.02,41700.0,28.4781,28.5174,28.4683,28.488,41700.0
2013-12-11 13:50:00,29.02,29.06,29.0,29.05,22300.0,28.488,28.5272,28.4683,28.5174,22300.0
2013-12-11 14:00:00,29.05,29.06,29.03,29.04,34500.0,28.5174,28.5272,28.4978,28.5076,34500.0
2013-12-11 14:10:00,29.03,29.04,28.95,29.01,34400.0,28.4978,28.5076,28.4192,28.4781,34400.0
2013-12-11 14:20:00,29.01,29.01,28.91,28.97,48100.0,28.4781,28.4781,28.38,28.4389,48100.0
2013-12-11 14:30:00,28.96,28.96,28.91,28.93,25300.0,28.4291,28.4291,28.38,28.3996,25300.0
2013-12-11 14:40:00,28.93,28.99,28.93,28.95,39900.0,28.3996,28.4585,28.3996,28.4192,39900.0
2013-12-11 14:50:00,28.96,29.03,28.95,29.03,80500.0,28.4291,28.4978,28.4192,28.4978,80500.0
2013-12-11 15:00:00,29.03,29.03,28.99,29.0,58600.0,28.4978,28.4978,28.4585,28.4683,58600.0
2013-12-11 15:10:00,29.0,29.02,28.99,29.02,64500.0,28.4683,28.488,28.4585,28.488,64500.0
2013-12-11 15:20:00,29.01,29.02,28.98,29.02,57300.0,28.4781,28.488,28.4487,28.488,57300.0
2013-12-11 15:30:00,29.02,29.02,28.98,28.99,88900.0,28.488,28.488,28.4487,28.4585,88900.0
2013-12-11 15:40:00,28.98,29.03,28.98,29.0,180800.0,28.4487,28.4978,28.4487,28.4683,180800.0
2013-12-11 15:50:00,28.99,29.02,28.96,29.0,245300.0,28.4585,28.488,28.4291,28.4683,245300.0
2013-12-12 09:30:00,29.04,29.08,28.89,28.91,30700.0,28.5076,28.5469,28.3603,28.38,30700.0
2013-12-12 09:40:00,28.92,28.96,28.84,28.85,46700.0,28.3898,28.4291,28.3113,28.3211,46700.0
2013-12-12 09:50:00,28.85,28.88,28.72,28.73,41200.0,28.3211,28.3505,28.1935,28.2033,41200.0
2013-12-12 10:00:00,28.73,28.79,28.72,28.74,38300.0,28.2033,28.2622,28.1935,28.2131,38300.0
2013-12-12 10:10:00,28.73,28.74,28.61,28.66,72400.0,28.2033,28.2131,28.0855,28.1346,72400.0
2013-12-12 10:20:00,28.67,28.7,28.64,28.69,29200.0,28.1444,28.1738,28.1149,28.164,29200.0
2013-12-12 10:30:00,28.69,28.7,28.64,28.68,21100.0,28.164,28.1738,28.1149,28.1542,21100.0
2013-12-12 10:40:00,28.69,28.71,28.65,28.68,28800.0,28.164,28.1836,28.1247,28.1542,28800.0
2013-12-12 10:50:00,28.69,28.69,28.63,28.68,19900.0,28.164,28.164,28.1051,28.1542,19900.0
2013-12-12 11:00:00,28.68,28.76,28.68,28.75,19900.0,28.1542,28.2327,28.1542,28.2229,19900.0
2013-12-12 11:10:00,28.76,28.78,28.73,28.74,17600.0,28.2327,28.2524,28.2033,28.2131,17600.0
2013-12-12 11:20:00,28.73,28.74,28.67,28.71,21100.0,28.2033,28.2131,28.1444,28.1836,21100.0
2013-12-12 11:30:00,28.71,28.75,28.7,28.75,20800.0,28.1836,28.2229,28.1738,28.2229,20800.0
2013-12-12 11:40:00,28.75,28.79,28.72,28.79,26300.0,28.2229,28.2622,28.1935,28.2622,26300.0
2013-12-12 11:50:00,28.79,28.85,28.78,28.78,20000.0,28.2622,28.3211,28.2524,28.2524,20000.0
2013-12-12 12:00:00,28.78,28.79,28.73,28.77,17300.0,28.2524,28.2622,28.2033,28.2425,17300.0
2013-12-12 12:10:00,28.77,28.79,28.75,28.76,19000.0,28.2425,28.2622,28.2229,28.2327,19000.0
2013-12-12 12:20:00,28.75,28.75,28.68,28.73,18800.0,28.2229,28.2229,28.1542,28.2033,18800.0
2013-12-12 12:30:00,28.73,28.75,28.72,28.74,10700.0,28.2033,28.2229,28.1935,28.2131,10700.0
2013-12-12 12:40:00,28.73,28.76,28.72,28.75,30700.0,28.2033,28.2327,28.1935,28.2229,30700.0
2013-12-12 12:50:00,28.74,28.74,28.71,28.72,13100.0,28.2131,28.2131,28.1836,28.1935,13100.0
2013-12-12 13:00:00,28.72,28.76,28.72,28.75,13200.0,28.1935,28.2327,28.1935,28.2229,13200.0
2013-12-12 13:10:00,28.74,28.76,28.74,28.75,25600.0,28.2131,28.2327,28.2131,28.2229,25600.0
2013-12-12 13:20:00,28.75,28.75,28.71,28.73,8800.0,28.2229,28.2229,28.1836,28.2033,8800.0
2013-12-12 13:30:00,28.73,28.76,28.72,28.76,17600.0,28.2033,28.2327,28.1935,28.2327,17600.0
2013-12-12 13:40:00,28.76,28.77,28.74,28.76,21700.0,28.2327,28.2425,28.2131,28.2327,21700.0
2013-12-12 13:50:00,28.76,28.77,28.73,28.76,19100.0,28.2327,28.2425,28.2033,28.2327,19100.0
2013-12-12 14:00:00,28.77,28.83,28.76,28.83,24500.0,28.2425,28.3014,28.2327,28.3014,24500.0
2013-12-12 14:10:00,28.82,28.83,28.79,28.83,27100.0,28.2916,28.3014,28.2622,28.3014,27100.0
2013-12-12 14:20:00,28.83,28.85,28.8,28.83,27100.0,28.3014,28.3211,28.272,28.3014,27100.0
2013-12-12 14:30:00,28.83,28.86,28.82,28.83,18500.0,28.3014,28.3309,28.2916,28.3014,18500.0
2013-12-12 14:40:00,28.83,28.87,28.83,28.84,63300.0,28.3014,28.3407,28.3014,28.3113,63300.0
2013-12-12 14:50:00,28.85,28.91,28.82,28.9,55300.0,28.3211,28.38,28.2916,28.3702,55300.0
2013-12-12 15:00:00,28.9,28.9,28.83,28.83,37600.0,28.3702,28.3702,28.3014,28.3014,37600.0
2013-12-12 15:10:00,28.84,28.86,28.81,28.84,41500.0,28.3113,28.3309,28.2818,28.3113,41500.0
2013-12-12 15:20:00,28.84,28.92,28.83,28.92,41700.0,28.3113,28.3898,28.3014,28.3898,41700.0
2013-12-12 15:30:00,28.92,28.93,28.89,28.89,62500.0,28.3898,28.3996,28.3603,28.3603,62500.0
2013-12-12 15:40:00,28.9,28.9,28.83,28.83,78500.0,28.3702,28.3702,28.3014,28.3014,78500.0
2013-12-12 15:50:00,28.83,28.83,28.79,28.81,139600.0,28.3014,28.3014,28.2622,28.2818,139600.0
2013-12-13 09:30:00,28.83,28.89,28.82,28.82,35800.0,28.3014,28.3603,28.2916,28.2916,35800.0
2013-12-13 09:40:00,28.85,28.85,28.68,28.71,22300.0,28.3211,28.3211,28.1542,28.1836,22300.0
2013-12-13 09:50:00,28.72,28.77,28.68,28.71,17000.0,28.1935,28.2425,28.1542,28.1836,17000.0
2013-12-13 10:00:00,28.71,28.78,28.71,28.75,36000.0,28.1836,28.2524,28.1836,28.2229,36000.0
2013-12-13 10:10:00,28.75,28.75,28.61,28.62,21100.0,28.2229,28.2229,28.0855,28.0953,21100.0
2013-12-13 10:20:00,28.63,28.66,28.63,28.66,12200.0,28.1051,28.1346,28.1051,28.1346,12200.0
2013-12-13 10:30:00,28.66,28.71,28.66,28.68,16800.0,28.1346,28.1836,28.1346,28.1542,16800.0
2013-12-13 10:40:00,28.67,28.67,28.62,28.62,16600.0,28.1444,28.1444,28.0953,28.0953,16600.0
2013-12-13 10:50:00,28.62,28.63,28.59,28.59,19800.0,28.0953,28.1051,28.0658,28.0658,19800.0
2013-12-13 11:00:00,28.6,28.63,28.58,28.62,18200.0,28.0757,28.1051,28.056,28.0953,18200.0
2013-12-13 11:10:00,28.62,28.76,28.62,28.75,20300.0,28.0953,28.2327,28.0953,28.2229,20300.0
2013-12-13 11:20:00,28.75,28.76,28.72,28.72,14100.0,28.2229,28.2327,28.1935,28.1935,14100.0
2013-12-13 11:30:00,28.71,28.76,28.71,28.76,28500.0,28.1836,28.2327,28.1836,28.2327,28500.0
2013-12-13 11:40:00,28.75,28.82,28.75,28.79,36300.0,28.2229,28.2916,28.2229,28.2622,36300.0
2013-12-13 11:50:00,28.8,28.82,28.78,28.8,37500.0,28.272,28.2916,28.2524,28.272,37500.0
2013-12-13 12:00:00,28.79,28.8,28.76,28.78,16600.0,28.2622,28.272,28.2327,28.2524,16600.0
2013-12-13 12:10:00,28.78,28.82,28.77,28.82,12900.0,28.2524,28.2916,28.2425,28.2916,12900.0
2013-12-13 12:20:00,28.81,28.82,28.8,28.81,24300.0,28.2818,28.2916,28.272,28.2818,24300.0
2013-12-13 12:30:00,28.82,28.82,28.8,28.81,12900.0,28.2916,28.2916,28.272,28.2818,12900.0
2013-12-13 12:40:00,28.81,28.82,28.79,28.81,16000.0,28.2818,28.2916,28.2622,28.2818,16000.0
2013-12-13 12:50:00,28.8,28.82,28.8,28.8,13200.0,28.272,28.2916,28.272,28.272,13200.0
2013-12-13 13:00:00,28.8,28.82,28.79,28.79,16300.0,28.272,28.2916,28.2622,28.2622,16300.0
2013-12-13 13:10:00,28.8,28.82,28.8,28.82,10300.0,28.272,28.2916,28.272,28.2916,10300.0
2013-12-13 13:20:00,28.81,28.82,28.76,28.79,15700.0,28.2818,28.2916,28.2327,28.2622,15700.0
2013-12-13 13:30:00,28.79,28.84,28.77,28.82,34800.0,28.2622,28.3113,28.2425,28.2916,34800.0
2013-12-13 13:40:00,28.82,28.84,28.8,28.82,14700.0,28.2916,28.3113,28.272,28.2916,14700.0
2013-12-13 13:50:00,28.82,28.82,28.77,28.77,14900.0,28.2916,28.2916,28.2425,28.2425,14900.0
2013-12-13 14:00:00,28.77,28.79,28.7,28.71,26100.0,28.2425,28.2622,28.1738,28.1836,26100.0
2013-12-13 14:10:00,28.71,28.71,28.67,28.69,12700.0,28.1836,28.1836,28.1444,28.164,12700.0
2013-12-13 14:20:00,28.68,28.7,28.63,28.66,14300.0,28.1542,28.1738,28.1051,28.1346,14300.0
2013-12-13 14:30:00,28.67,28.71,28.67,28.71,22900.0,28.1444,28.1836,28.1444,28.1836,22900.0
2013-12-13 14:40:00,28.71,28.75,28.71,28.75,13800.0,28.1836,28.2229,28.1836,28.2229,13800.0
2013-12-13 14:50:00,28.75,28.77,28.74,28.77,16000.0,28.2229,28.2425,28.2131,28.2425,16000.0
2013-12-13 15:00:00,28.77,28.78,28.73,28.73,15400.0,28.2425,28.2524,28.2033,28.2033,15400.0
2013-12-13 15:10:00,28.73,28.78,28.71,28.78,19900.0,28.2033,28.2524,28.1836,28.2524,19900.0
2013-12-13 15:20:00,28.78,28.84,28.78,28.81,39000.0,28.2524,28.3113,28.2524,28.2818,39000.0
2013-12-13 15:30:00,28.8,28.8,28.68,28.69,43600.0,28.272,28.272,28.1542,28.164,43600.0
2013-12-13 15:40:00,28.69,28.75,28.68,28.75,47600.0,28.164,28.2229,28.1542,28.2229,47600.0
2013-12-13 15:50:00,28.75,28.77,28.72,28.74,131800.0,28.2229,28.2425,28.1935,28.2131,131800.0
2013-12-16 09:30:00,28.96,28.96,28.79,28.89,40000.0,28.4291,28.4291,28.2622,28.3603,40000.0
2013-12-16 09:40:00,28.89,28.92,28.79,28.92,20700.0,28.3603,28.3898,28.2622,28.3898,20700.0
2013-12-16 09:50:00,28.91,28.97,28.9,28.94,14800.0,28.38,28.4389,28.3702,28.4094,14800.0
2013-12-16 10:00:00,28.95,29.0,28.9,28.93,25100.0,28.4192,28.4683,28.3702,28.3996,25100.0
2013-12-16 10:10:00,28.92,28.96,28.79,28.79,26600.0,28.3898,28.4291,28.2622,28.2622,26600.0
2013-12-16 10:20:00,28.8,28.9,28.79,28.87,56500.0,28.272,28.3702,28.2622,28.3407,56500.0
2013-12-16 10:30:00,28.87,28.89,28.8,28.84,38800.0,28.3407,28.3603,28.272,28.3113,38800.0
2013-12-16 10:40:00,28.84,28.87,28.8,28.83,42600.0,28.3113,28.3407,28.272,28.3014,42600.0
2013-12-16 10:50:00,28.83,28.83,28.8,28.82,21800.0,28.3014,28.3014,28.272,28.2916,21800.0
2013-12-16 11:00:00,28.82,28.83,28.8,28.83,43500.0,28.2916,28.3014,28.272,28.3014,43500.0
2013-12-16 11:10:00,28.83,28.92,28.83,28.91,13700.0,28.3014,28.3898,28.3014,28.38,13700.0
2013-12-16 11:20:00,28.91,28.98,28.91,28.96,22200.0,28.38,28.4487,28.38,28.4291,22200.0
2013-12-16 11:30:00,28.96,28.98,28.94,28.96,10800.0,28.4291,28.4487,28.4094,28.4291,10800.0
2013-12-16 11:40:00,28.96,29.01,28.96,28.99,18500.0,28.4291,28.4781,28.4291,28.4585,18500.0
2013-12-16 11:50:00,28.99,29.01,28.96,29.0,10200.0,28.4585,28.4781,28.4291,28.4683,10200.0
2013-12-16 12:00:00,29.01,29.01,28.95,29.0,10700.0,28.4781,28.4781,28.4192,28.4683,10700.0
2013-12-16 12:10:00,28.99,29.01,28.94,28.95,14500.0,28.4585,28.4781,28.4094,28.4192,14500.0
2013-12-16 12:20:00,28.95,28.98,28.95,28.96,13300.0,28.4192,28.4487,28.4192,28.4291,13300.0
2013-12-16 12:30:00,28.96,28.98,28.96,28.96,11900.0,28.4291,28.4487,28.4291,28.4291,11900.0
2013-12-16 12:40:00,28.97,28.98,28.95,28.97,14000.0,28.4389,28.4487,28.4192,28.4389,14000.0
2013-12-16 12:50:00,28.97,28.98,28.95,28.98,21700.0,28.4389,28.4487,28.4192,28.4487,21700.0
2013-12-16 13:00:00,28.98,28.98,28.95,28.98,20400.0,28.4487,28.4487,28.4192,28.4487,20400.0
2013-12-16 13:10:00,28.98,28.99,28.95,28.97,13500.0,28.4487,28.4585,28.4192,28.4389,13500.0
2013-12-16 13:20:00,28.96,29.04,28.96,29.04,18300.0,28.4291,28.5076,28.4291,28.5076,18300.0
2013-12-16 13:30:00,29.04,29.07,29.03,29.04,20100.0,28.5076,28.537,28.4978,28.5076,20100.0
2013-12-16 13:40:00,29.04,29.05,29.02,29.03,20500.0,28.5076,28.5174,28.488,28.4978,20500.0
2013-12-16 13:50:00,29.03,29.06,29.03,29.05,11300.0,28.4978,28.5272,28.4978,28.5174,11300.0
2013-12-16 14:00:00,29.06,29.1,29.05,29.06,19900.0,28.5272,28.5665,28.5174,28.5272,19900.0
2013-12-16 14:10:00,29.06,29.1,29.06,29.08,14100.0,28.5272,28.5665,28.5272,28.5469,14100.0
2013-12-16 14:20:00,29.07,29.08,29.05,29.05,15100.0,28.537,28.5469,28.5174,28.5174,15100.0
2013-12-16 14:30:00,29.07,29.08,29.05,29.08,22100.0,28.537,28.5469,28.5174,28.5469,22100.0
2013-12-16 14:40:00,29.08,29.09,29.06,29.06,16400.0,28.5469,28.5567,28.5272,28.5272,16400.0
2013-12-16 14:50:00,29.07,29.09,29.06,29.09,22500.0,28.537,28.5567,28.5272,28.5567,22500.0
2013-12-16 15:00:00,29.09,29.11,29.08,29.09,25900.0,28.5567,28.5763,28.5469,28.5567,25900.0
2013-12-16 15:10:00,29.1,29.1,29.09,29.09,16200.0,28.5665,28.5665,28.5567,28.5567,16200.0
2013-12-16 15:20:00,29.09,29.09,29.05,29.05,23900.0,28.5567,28.5567,28.5174,28.5174,23900.0
2013-12-16 15:30:00,29.05,29.06,29.05,29.05,42700.0,28.5174,28.5272,28.5174,28.5174,42700.0
2013-12-16 15:40:00,29.05,29.06,29.04,29.05,54100.0,28.5174,28.5272,28.5076,28.5174,54100.0
2013-12-16 15:50:00,29.05,29.06,29.04,29.05,134800.0,28.5174,28.5272,28.5076,28.5174,134800.0
2013-12-17 09:30:00,28.99,29.04,28.9,28.92,26400.0,28.4585,28.5076,28.3702,28.3898,26400.0
2013-12-17 09:40:00,28.92,28.96,28.9,28.92,35200.0,28.3898,28.4291,28.3702,28.3898,35200.0
2013-12-17 09:50:00,28.93,29.03,28.91,29.03,23200.0,28.3996,28.4978,28.38,28.4978,23200.0
2013-12-17 10:00:00,29.03,29.1,28.97,28.97,21900.0,28.4978,28.5665,28.4389,28.4389,21900.0
2013-12-17 10:10:00,28.95,28.97,28.88,28.89,31000.0,28.4192,28.4389,28.3505,28.3603,31000.0
2013-12-17 10:20:00,28.9,28.94,28.9,28.92,20400.0,28.3702,28.4094,28.3702,28.3898,20400.0
2013-12-17 10:30:00,28.92,28.95,28.89,28.95,16400.0,28.3898,28.4192,28.3603,28.4192,16400.0
2013-12-17 10:40:00,28.94,28.95,28.88,28.89,24600.0,28.4094,28.4192,28.3505,28.3603,24600.0
2013-12-17 10:50:00,28.89,28.92,28.87,28.9,39800.0,28.3603,28.3898,28.3407,28.3702,39800.0
2013-12-17 11:00:00,28.9,28.91,28.87,28.9,28800.0,28.3702,28.38,28.3407,28.3702,28800.0
2013-12-17 11:10:00,28.89,28.94,28.88,28.92,36800.0,28.3603,28.4094,28.3505,28.3898,36800.0
2013-12-17 11:20:00,28.93,28.95,28.88,28.89,21600.0,28.3996,28.4192,28.3505,28.3603,21600.0
2013-12-17 11:30:00,28.89,28.89,28.87,28.88,23400.0,28.3603,28.3603,28.3407,28.3505,23400.0
2013-12-17 11:40:00,28.88,28.9,28.87,28.9,25200.0,28.3505,28.3702,28.3407,28.3702,25200.0
2013-12-17 11:50:00,28.91,28.92,28.87,28.9,26100.0,28.38,28.3898,28.3407,28.3702,26100.0
2013-12-17 12:00:00,28.89,28.9,28.88,28.9,11900.0,28.3603,28.3702,28.3505,28.3702,11900.0
2013-12-17 12:10:00,28.89,28.91,28.87,28.89,10600.0,28.3603,28.38,28.3407,28.3603,10600.0
2013-12-17 12:20:00,28.88,28.89,28.87,28.87,19200.0,28.3505,28.3603,28.3407,28.3407,19200.0
2013-12-17 12:30:00,28.88,28.89,28.87,28.88,21200.0,28.3505,28.3603,28.3407,28.3505,21200.0
2013-12-17 12:40:00,28.88,28.89,28.86,28.88,18300.0,28.3505,28.3603,28.3309,28.3505,18300.0
2013-12-17 12:50:00,28.88,28.89,28.87,28.88,10000.0,28.3505,28.3603,28.3407,28.3505,10000.0
2013-12-17 13:00:00,28.88,28.91,28.88,28.9,10400.0,28.3505,28.38,28.3505,28.3702,10400.0
2013-12-17 13:10:00,28.9,28.93,28.88,28.93,14400.0,28.3702,28.3996,28.3505,28.3996,14400.0
2013-12-17 13:20:00,28.93,28.95,28.91,28.92,19200.0,28.3996,28.4192,28.38,28.3898,19200.0
2013-12-17 13:30:00,28.91,28.95,28.91,28.95,48600.0,28.38,28.4192,28.38,28.4192,48600.0
2013-12-17 13:40:00,28.96,28.96,28.91,28.92,19100.0,28.4291,28.4291,28.38,28.3898,19100.0
2013-12-17 13:50:00,28.93,28.96,28.92,28.96,11600.0,28.3996,28.4291,28.3898,28.4291,11600.0
2013-12-17 14:00:00,28.95,28.98,28.94,28.98,17000.0,28.4192,28.4487,28.4094,28.4487,17000.0
2013-12-17 14:10:00,28.99,29.02,28.98,28.99,21000.0,28.4585,28.488,28.4487,28.4585,21000.0
2013-12-17 14:20:00,29.0,29.04,28.99,29.04,28000.0,28.4683,28.5076,28.4585,28.5076,28000.0
2013-12-17 14:30:00,29.03,29.06,29.02,29.06,49000.0,28.4978,28.5272,28.488,28.5272,49000.0
2013-12-17 14:40:00,29.06,29.1,29.05,29.08,33000.0,28.5272,28.5665,28.5174,28.5469,33000.0
2013-12-17 14:50:00,29.08,29.15,29.05,29.13,92400.0,28.5469,28.6156,28.5174,28.5959,92400.0
2013-12-17 15:00:00,29.13,29.17,29.12,29.15,36100.0,28.5959,28.6352,28.5861,28.6156,36100.0
2013-12-17 15:10:00,29.16,29.16,29.14,29.15,35600.0,28.6254,28.6254,28.6058,28.6156,35600.0
2013-12-17 15:20:00,29.15,29.19,29.15,29.19,58600.0,28.6156,28.6548,28.6156,28.6548,58600.0
2013-12-17 15:30:00,29.19,29.19,29.16,29.17,43800.0,28.6548,28.6548,28.6254,28.6352,43800.0
2013-12-17 15:40:00,29.16,29.18,29.16,29.18,96100.0,28.6254,28.645,28.6254,28.645,96100.0
2013-12-17 15:50:00,29.17,29.18,29.16,29.17,204800.0,28.6352,28.645,28.6254,28.6352,204800.0
2013-12-18 09:30:00,29.51,29.58,29.34,29.57,47900.0,28.969,29.0377,28.8021,29.0279,47900.0
2013-12-18 09:40:00,29.57,29.98,29.56,29.86,128400.0,29.0279,29.4304,29.0181,29.3126,128400.0
2013-12-18 09:50:00,29.88,29.9,29.73,29.78,128300.0,29.3322,29.3518,29.1849,29.234,128300.0
2013-12-18 10:00:00,29.77,30.1,29.72,30.1,93300.0,29.2242,29.5482,29.1751,29.5482,93300.0
2013-12-18 10:10:00,30.11,30.2,30.07,30.17,143600.0,29.558,29.6463,29.5187,29.6169,143600.0
2013-12-18 10:20:00,30.17,30.17,29.97,29.97,76500.0,29.6169,29.6169,29.4205,29.4205,76500.0
2013-12-18 10:30:00,29.96,30.03,29.95,29.99,31700.0,29.4107,29.4794,29.4009,29.4402,31700.0
2013-12-18 10:40:00,30.0,30.0,29.87,29.97,40400.0,29.45,29.45,29.3224,29.4205,40400.0
2013-12-18 10:50:00,29.97,30.0,29.95,30.0,37100.0,29.4205,29.45,29.4009,29.45,37100.0
2013-12-18 11:00:00,30.0,30.02,29.95,30.02,69800.0,29.45,29.4696,29.4009,29.4696,69800.0
2013-12-18 11:10:00,30.01,30.02,29.95,29.96,83000.0,29.4598,29.4696,29.4009,29.4107,83000.0
2013-12-18 11:20:00,29.96,29.96,29.91,29.92,77400.0,29.4107,29.4107,29.3616,29.3715,77400.0
2013-12-18 11:30:00,29.93,29.94,29.92,29.93,52400.0,29.3813,29.3911,29.3715,29.3813,52400.0
2013-12-18 11:40:00,29.94,29.94,29.88,29.89,37400.0,29.3911,29.3911,29.3322,29.342,37400.0
2013-12-18 11:50:00,29.9,29.96,29.9,29.92,32900.0,29.3518,29.4107,29.3518,29.3715,32900.0
2013-12-18 12:00:00,29.92,29.94,29.89,29.94,25000.0,29.3715,29.3911,29.342,29.3911,25000.0
2013-12-18 12:10:00,29.95,29.97,29.9,29.91,61600.0,29.4009,29.4205,29.3518,29.3616,61600.0
2013-12-18 12:20:00,29.92,29.92,29.9,29.92,19300.0,29.3715,29.3715,29.3518,29.3715,19300.0
2013-12-18 12:30:00,29.92,29.94,29.9,29.93,22900.0,29.3715,29.3911,29.3518,29.3813,22900.0
2013-12-18 12:40:00,29.93,29.93,29.9,29.92,30400.0,29.3813,29.3813,29.3518,29.3715,30400.0
2013-12-18 12:50:00,29.92,29.93,29.9,29.91,36300.0,29.3715,29.3813,29.3518,29.3616,36300.0
2013-12-18 13:00:00,29.91,29.93,29.88,29.93,36200.0,29.3616,29.3813,29.3322,29.3813,36200.0
2013-12-18 13:10:00,29.93,29.96,29.9,29.93,71700.0,29.3813,29.4107,29.3518,29.3813,71700.0
2013-12-18 13:20:00,29.93,29.97,29.9,29.91,38000.0,29.3813,29.4205,29.3518,29.3616,38000.0
2013-12-18 13:30:00,29.91,29.92,29.9,29.91,26200.0,29.3616,29.3715,29.3518,29.3616,26200.0
2013-12-18 13:40:00,29.91,29.94,29.91,29.94,15400.0,29.3616,29.3911,29.3616,29.3911,15400.0
2013-12-18 13:50:00,29.94,29.99,29.9,29.93,54200.0,29.3911,29.4402,29.3518,29.3813,54200.0
2013-12-18 14:00:00,29.92,30.2,29.68,30.15,267800.0,29.3715,29.6463,29.1359,29.5972,267800.0
2013-12-18 14:10:00,30.14,30.15,29.96,30.02,73800.0,29.5874,29.5972,29.4107,29.4696,73800.0
2013-12-18 14:20:00,30.02,30.06,29.99,30.03,84900.0,29.4696,29.5089,29.4402,29.4794,84900.0
2013-12-18 14:30:00,30.03,30.25,30.02,30.24,64900.0,29.4794,29.6954,29.4696,29.6856,64900.0
2013-12-18 14:40:00,30.25,30.28,30.21,30.23,46500.0,29.6954,29.7249,29.6561,29.6758,46500.0
2013-12-18 14:50:00,30.22,30.34,30.21,30.33,56300.0,29.666,29.7838,29.6561,29.7739,56300.0
2013-12-18 15:00:00,30.33,30.33,30.25,30.32,57300.0,29.7739,29.7739,29.6954,29.7641,57300.0
2013-12-18 15:10:00,30.32,30.44,30.32,30.43,69700.0,29.7641,29.8819,29.7641,29.8721,69700.0
2013-12-18 15:20:00,30.44,30.57,30.44,30.52,171000.0,29.8819,30.0095,29.8819,29.9605,171000.0
2013-12-18 15:30:00,30.51,30.69,30.51,30.69,189700.0,29.9506,30.1273,29.9506,30.1273,189700.0
2013-12-18 15:40:00,30.69,30.71,30.63,30.63,251200.0,30.1273,30.147,30.0684,30.0684,251200.0
2013-12-18 15:50:00,30.63,30.66,30.53,30.63,514300.0,30.0684,30.0979,29.9703,30.0684,514300.0
2013-12-19 09:30:00,30.35,30.35,30.18,30.21,128900.0,29.7936,29.7936,29.6267,29.6561,128900.0
2013-12-19 09:40:00,30.19,30.38,30.19,30.2,131400.0,29.6365,29.823,29.6365,29.6463,131400.0
2013-12-19 09:50:00,30.2,30.23,30.18,30.2,45700.0,29.6463,29.6758,29.6267,29.6463,45700.0
2013-12-19 10:00:00,30.19,30.22,30.16,30.18,55800.0,29.6365,29.666,29.6071,29.6267,55800.0
2013-12-19 10:10:00,30.19,30.2,30.12,30.14,68300.0,29.6365,29.6463,29.5678,29.5874,68300.0
2013-12-19 10:20:00,30.12,30.16,30.09,30.16,75000.0,29.5678,29.6071,29.5383,29.6071,75000.0
2013-12-19 10:30:00,30.16,30.18,30.09,30.11,123800.0,29.6071,29.6267,29.5383,29.558,123800.0
2013-12-19 10:40:00,30.1,30.12,30.06,30.1,79300.0,29.5482,29.5678,29.5089,29.5482,79300.0
2013-12-19 10:50:00,30.1,30.17,30.09,30.17,46200.0,29.5482,29.6169,29.5383,29.6169,46200.0
2013-12-19 11:00:00,30.16,30.19,30.16,30.19,23400.0,29.6071,29.6365,29.6071,29.6365,23400.0
2013-12-19 11:10:00,30.19,30.24,30.19,30.21,35300.0,29.6365,29.6856,29.6365,29.6561,35300.0
2013-12-19 11:20:00,30.2,30.23,30.16,30.17,55600.0,29.6463,29.6758,29.6071,29.6169,55600.0
2013-12-19 11:30:00,30.17,30.21,30.15,30.15,24700.0,29.6169,29.6561,29.5972,29.5972,24700.0
2013-12-19 11:40:00,30.16,30.16,30.12,30.15,27900.0,29.6071,29.6071,29.5678,29.5972,27900.0
2013-12-19 11:50:00,30.14,30.19,30.14,30.19,24500.0,29.5874,29.6365,29.5874,29.6365,24500.0
2013-12-19 12:00:00,30.18,30.19,30.1,30.11,37100.0,29.6267,29.6365,29.5482,29.558,37100.0
2013-12-19 12:10:00,30.1,30.13,30.09,30.11,29600.0,29.5482,29.5776,29.5383,29.558,29600.0
2013-12-19 12:20:00,30.11,30.15,30.11,30.12,20100.0,29.558,29.5972,29.558,29.5678,20100.0
2013-12-19 12:30:00,30.12,30.16,30.11,30.15,30700.0,29.5678,29.6071,29.558,29.5972,30700.0
2013-12-19 12:40:00,30.16,30.2,30.15,30.18,26200.0,29.6071,29.6463,29.5972,29.6267,26200.0
2013-12-19 12:50:00,30.19,30.19,30.15,30.17,32200.0,29.6365,29.6365,29.5972,29.6169,32200.0
2013-12-19 13:00:00,30.16,30.18,30.15,30.15,31000.0,29.6071,29.6267,29.5972,29.5972,31000.0
2013-12-19 13:10:00,30.16,30.24,30.15,30.22,31600.0,29.6071,29.6856,29.5972,29.666,31600.0
2013-12-19 13:20:00,30.21,30.22,30.2,30.21,22800.0,29.6561,29.666,29.6463,29.6561,22800.0
2013-12-19 13:30:00,30.21,30.22,30.15,30.15,32700.0,29.6561,29.666,29.5972,29.5972,32700.0
2013-12-19 13:40:00,30.15,30.22,30.15,30.19,29300.0,29.5972,29.666,29.5972,29.6365,29300.0
2013-12-19 13:50:00,30.19,30.2,30.13,30.13,30700.0,29.6365,29.6463,29.5776,29.5776,30700.0
2013-12-19 14:00:00,30.13,30.14,30.11,30.11,20900.0,29.5776,29.5874,29.558,29.558,20900.0
2013-12-19 14:10:00,30.12,30.13,30.1,30.1,42600.0,29.5678,29.5776,29.5482,29.5482,42600.0
2013-12-19 14:20:00,30.1,30.11,30.09,30.11,51800.0,29.5482,29.558,29.5383,29.558,51800.0
2013-12-19 14:30:00,30.11,30.12,30.09,30.11,80900.0,29.558,29.5678,29.5383,29.558,80900.0
2013-12-19 14:40:00,30.11,30.2,30.11,30.17,43100.0,29.558,29.6463,29.558,29.6169,43100.0
2013-12-19 14:50:00,30.16,30.19,30.13,30.18,45100.0,29.6071,29.6365,29.5776,29.6267,45100.0
2013-12-19 15:00:00,30.18,30.23,30.18,30.2,26600.0,29.6267,29.6758,29.6267,29.6463,26600.0
2013-12-19 15:10:00,30.19,30.23,30.19,30.2,44600.0,29.6365,29.6758,29.6365,29.6463,44600.0
2013-12-19 15:20:00,30.21,30.21,30.19,30.2,51100.0,29.6561,29.6561,29.6365,29.6463,51100.0
2013-12-19 15:30:00,30.19,30.24,30.19,30.24,66600.0,29.6365,29.6856,29.6365,29.6856,66600.0
2013-12-19 15:40:00,30.24,30.27,30.2,30.21,122000.0,29.6856,29.715,29.6463,29.6561,122000.0
2013-12-19 15:50:00,30.21,30.28,30.2,30.28,238700.0,29.6561,29.7249,29.6463,29.7249,238700.0
2013-12-20 09:30:00,30.22,30.29,30.16,30.22,295300.0,29.666,29.7347,29.6071,29.666,295300.0
2013-12-20 09:40:00,30.25,30.31,30.22,30.3,42600.0,29.6954,29.7543,29.666,29.7445,42600.0
2013-12-20 09:50:00,30.3,30.33,30.22,30.24,38600.0,29.7445,29.7739,29.666,29.6856,38600.0
2013-12-20 10:00:00,30.25,30.37,30.22,30.3,54800.0,29.6954,29.8132,29.666,29.7445,54800.0
2013-12-20 10:10:00,30.31,30.33,30.27,30.31,33500.0,29.7543,29.7739,29.715,29.7543,33500.0
2013-12-20 10:20:00,30.32,30.32,30.26,30.27,135400.0,29.7641,29.7641,29.7052,29.715,135400.0
2013-12-20 10:30:00,30.28,30.3,30.26,30.27,132600.0,29.7249,29.7445,29.7052,29.715,132600.0
2013-12-20 10:40:00,30.27,30.29,30.26,30.28,65200.0,29.715,29.7347,29.7052,29.7249,65200.0
2013-12-20 10:50:00,30.28,30.3,30.21,30.21,68500.0,29.7249,29.7445,29.6561,29.6561,68500.0
2013-12-20 11:00:00,30.22,30.22,30.17,30.19,56500.0,29.666,29.666,29.6169,29.6365,56500.0
2013-12-20 11:10:00,30.19,30.3,30.18,30.23,76300.0,29.6365,29.7445,29.6267,29.6758,76300.0
2013-12-20 11:20:00,30.24,30.28,30.23,30.25,45500.0,29.6856,29.7249,29.6758,29.6954,45500.0
2013-12-20 11:30:00,30.26,30.31,30.25,30.29,73700.0,29.7052,29.7543,29.6954,29.7347,73700.0
2013-12-20 11:40:00,30.29,30.31,30.27,30.28,49600.0,29.7347,29.7543,29.715,29.7249,49600.0
2013-12-20 11:50:00,30.28,30.32,30.28,30.31,34900.0,29.7249,29.7641,29.7249,29.7543,34900.0
2013-12-20 12:00:00,30.32,30.35,30.27,30.27,67100.0,29.7641,29.7936,29.715,29.715,67100.0
2013-12-20 12:10:00,30.27,30.3,30.26,30.26,47000.0,29.715,29.7445,29.7052,29.7052,47000.0
2013-12-20 12:20:00,30.27,30.34,30.26,30.34,52800.0,29.715,29.7838,29.7052,29.7838,52800.0
2013-12-20 12:30:00,30.34,30.37,30.32,30.36,27100.0,29.7838,29.8132,29.7641,29.8034,27100.0
2013-12-20 12:40:00,30.37,30.39,30.29,30.3,114800.0,29.8132,29.8328,29.7347,29.7445,114800.0
2013-12-20 12:50:00,30.3,30.32,30.3,30.3,35800.0,29.7445,29.7641,29.7445,29.7445,35800.0
2013-12-20 13:00:00,30.31,30.34,30.3,30.34,41000.0,29.7543,29.7838,29.7445,29.7838,41000.0
2013-12-20 13:10:00,30.33,30.41,30.33,30.41,90000.0,29.7739,29.8525,29.7739,29.8525,90000.0
2013-12-20 13:20:00,30.42,30.51,30.41,30.45,59900.0,29.8623,29.9506,29.8525,29.8917,59900.0
2013-12-20 13:30:00,30.45,30.46,30.41,30.45,42600.0,29.8917,29.9016,29.8525,29.8917,42600.0
2013-12-20 13:40:00,30.45,30.51,30.45,30.5,57800.0,29.8917,29.9506,29.8917,29.9408,57800.0
2013-12-20 13:50:00,30.5,30.59,30.49,30.59,50400.0,29.9408,30.0292,29.931,30.0292,50400.0
2013-12-20 14:00:00,30.59,30.61,30.58,30.6,60300.0,30.0292,30.0488,30.0194,30.039,60300.0
2013-12-20 14:10:00,30.59,30.64,30.58,30.64,77200.0,30.0292,30.0783,30.0194,30.0783,77200.0
2013-12-20 14:20:00,30.64,30.65,30.63,30.65,30400.0,30.0783,30.0881,30.0684,30.0881,30400.0
2013-12-20 14:30:00,30.65,30.69,30.64,30.66,89500.0,30.0881,30.1273,30.0783,30.0979,89500.0
2013-12-20 14:40:00,30.65,30.66,30.58,30.62,76300.0,30.0881,30.0979,30.0194,30.0586,76300.0
2013-12-20 14:50:00,30.63,30.63,30.55,30.55,85500.0,30.0684,30.0684,29.9899,29.9899,85500.0
2013-12-20 15:00:00,30.55,30.58,30.54,30.58,112600.0,29.9899,30.0194,29.9801,30.0194,112600.0
2013-12-20 15:10:00,30.58,30.65,30.58,30.65,67900.0,30.0194,30.0881,30.0194,30.0881,67900.0
2013-12-20 15:20:00,30.65,30.67,30.63,30.66,121900.0,30.0881,30.1077,30.0684,30.0979,121900.0
2013-12-20 15:30:00,30.66,30.68,30.63,30.68,120100.0,30.0979,30.1175,30.0684,30.1175,120100.0
2013-12-20 15:40:00,30.68,30.69,30.62,30.68,172200.0,30.1175,30.1273,30.0586,30.1175,172200.0
2013-12-20 15:50:00,30.68,30.68,30.62,30.67,251600.0,30.1175,30.1175,30.0586,30.1077,251600.0
2013-12-23 09:30:00,30.86,30.88,30.65,30.68,27700.0,30.2942,30.3139,30.0881,30.1175,27700.0
2013-12-23 09:40:00,30.68,30.73,30.67,30.69,15400.0,30.1175,30.1666,30.1077,30.1273,15400.0
2013-12-23 09:50:00,30.69,30.72,30.67,30.69,22800.0,30.1273,30.1568,30.1077,30.1273,22800.0
2013-12-23 10:00:00,30.68,30.82,30.67,30.77,32900.0,30.1175,30.255,30.1077,30.2059,32900.0
2013-12-23 10:10:00,30.77,30.78,30.71,30.75,38800.0,30.2059,30.2157,30.147,30.1862,38800.0
2013-12-23 10:20:00,30.76,30.81,30.76,30.79,25900.0,30.1961,30.2451,30.1961,30.2255,25900.0
2013-12-23 10:30:00,30.78,30.79,30.68,30.68,25800.0,30.2157,30.2255,30.1175,30.1175,25800.0
2013-12-23 10:40:00,30.69,30.73,30.67,30.69,35200.0,30.1273,30.1666,30.1077,30.1273,35200.0
2013-12-23 10:50:00,30.69,30.73,30.67,30.73,21400.0,30.1273,30.1666,30.1077,30.1666,21400.0
2013-12-23 11:00:00,30.73,30.79,30.71,30.78,38700.0,30.1666,30.2255,30.147,30.2157,38700.0
2013-12-23 11:10:00,30.77,30.84,30.77,30.84,27100.0,30.2059,30.2746,30.2059,30.2746,27100.0
2013-12-23 11:20:00,30.84,30.84,30.81,30.84,16100.0,30.2746,30.2746,30.2451,30.2746,16100.0
2013-12-23 11:30:00,30.84,30.91,30.84,30.9,25600.0,30.2746,30.3433,30.2746,30.3335,25600.0
2013-12-23 11:40:00,30.9,30.97,30.89,30.96,25100.0,30.3335,30.4022,30.3237,30.3924,25100.0
2013-12-23 11:50:00,30.96,30.97,30.92,30.93,22500.0,30.3924,30.4022,30.3531,30.3629,22500.0
2013-12-23 12:00:00,30.93,30.95,30.93,30.94,18600.0,30.3629,30.3826,30.3629,30.3728,18600.0
2013-12-23 12:10:00,30.93,30.98,30.93,30.98,26400.0,30.3629,30.412,30.3629,30.412,26400.0
2013-12-23 12:20:00,30.98,30.99,30.93,30.95,11000.0,30.412,30.4218,30.3629,30.3826,11000.0
2013-12-23 12:30:00,30.95,30.95,30.89,30.89,11800.0,30.3826,30.3826,30.3237,30.3237,11800.0
2013-12-23 12:40:00,30.89,30.9,30.88,30.89,19700.0,30.3237,30.3335,30.3139,30.3237,19700.0
2013-12-23 12:50:00,30.89,30.92,30.89,30.92,23700.0,30.3237,30.3531,30.3237,30.3531,23700.0
2013-12-23 13:00:00,30.92,30.92,30.89,30.91,11300.0,30.3531,30.3531,30.3237,30.3433,11300.0
2013-12-23 13:10:00,30.91,30.92,30.88,30.89,9900.0,30.3433,30.3531,30.3139,30.3237,9900.0
2013-12-23 13:20:00,30.89,30.9,30.88,30.9,15600.0,30.3237,30.3335,30.3139,30.3335,15600.0
2013-12-23 13:30:00,30.89,30.92,30.88,30.9,19200.0,30.3237,30.3531,30.3139,30.3335,19200.0
2013-12-23 13:40:00,30.89,30.9,30.88,30.89,25400.0,30.3237,30.3335,30.3139,30.3237,25400.0
2013-12-23 13:50:00,30.9,30.9,30.88,30.89,19800.0,30.3335,30.3335,30.3139,30.3237,19800.0
2013-12-23 14:00:00,30.89,30.92,30.89,30.89,12300.0,30.3237,30.3531,30.3237,30.3237,12300.0
2013-12-23 14:10:00,30.89,30.91,30.88,30.9,15700.0,30.3237,30.3433,30.3139,30.3335,15700.0
2013-12-23 14:20:00,30.89,30.92,30.89,30.89,14000.0,30.3237,30.3531,30.3237,30.3237,14000.0
2013-12-23 14:30:00,30.9,30.94,30.89,30.93,27900.0,30.3335,30.3728,30.3237,30.3629,27900.0
2013-12-23 14:40:00,30.94,30.96,30.93,30.96,15000.0,30.3728,30.3924,30.3629,30.3924,15000.0
2013-12-23 14:50:00,30.96,30.97,30.94,30.97,25800.0,30.3924,30.4022,30.3728,30.4022,25800.0
2013-12-23 15:00:00,30.97,30.99,30.96,30.99,26300.0,30.4022,30.4218,30.3924,30.4218,26300.0
2013-12-23 15:10:00,30.99,31.0,30.98,31.0,34300.0,30.4218,30.4317,30.412,30.4317,34300.0
2013-12-23 15:20:00,31.0,31.0,30.98,30.99,27400.0,30.4317,30.4317,30.412,30.4218,27400.0
2013-12-23 15:30:00,30.99,31.0,30.99,30.99,26600.0,30.4218,30.4317,30.4218,30.4218,26600.0
2013-12-23 15:40:00,31.0,31.03,30.99,31.01,83800.0,30.4317,30.4611,30.4218,30.4415,83800.0
2013-12-23 15:50:00,31.02,31.05,30.98,30.99,165900.0,30.4513,30.4807,30.412,30.4218,165900.0
2013-12-24 09:30:00,31.03,31.11,30.98,31.0,38900.0,30.4611,30.5396,30.412,30.4317,38900.0
2013-12-24 09:40:00,30.99,31.04,30.95,31.01,43000.0,30.4218,30.4709,30.3826,30.4415,43000.0
2013-12-24 09:50:00,31.01,31.15,31.0,31.11,17600.0,30.4415,30.5789,30.4317,30.5396,17600.0
2013-12-24 10:00:00,31.11,31.27,31.11,31.25,22800.0,30.5396,30.6967,30.5396,30.6771,22800.0
2013-12-24 10:10:00,31.23,31.24,31.15,31.18,13900.0,30.6574,30.6673,30.5789,30.6084,13900.0
2013-12-24 10:20:00,31.18,31.27,31.18,31.23,34100.0,30.6084,30.6967,30.6084,30.6574,34100.0
2013-12-24 10:30:00,31.22,31.22,31.18,31.18,22800.0,30.6476,30.6476,30.6084,30.6084,22800.0
2013-12-24 10:40:00,31.18,31.22,31.13,31.17,55500.0,30.6084,30.6476,30.5593,30.5985,55500.0
2013-12-24 10:50:00,31.17,31.27,31.17,31.25,19900.0,30.5985,30.6967,30.5985,30.6771,19900.0
2013-12-24 11:00:00,31.24,31.24,31.17,31.17,14900.0,30.6673,30.6673,30.5985,30.5985,14900.0
2013-12-24 11:10:00,31.17,31.2,31.15,31.15,15500.0,30.5985,30.628,30.5789,30.5789,15500.0
2013-12-24 11:20:00,31.15,31.19,31.15,31.19,11300.0,30.5789,30.6182,30.5789,30.6182,11300.0
2013-12-24 11:30:00,31.19,31.22,31.18,31.19,11700.0,30.6182,30.6476,30.6084,30.6182,11700.0
2013-12-24 11:40:00,31.18,31.18,31.14,31.17,12700.0,30.6084,30.6084,30.5691,30.5985,12700.0
2013-12-24 11:50:00,31.17,31.22,31.14,31.21,19000.0,30.5985,30.6476,30.5691,30.6378,19000.0
2013-12-24 12:00:00,31.21,31.21,31.16,31.17,30000.0,30.6378,30.6378,30.5887,30.5985,30000.0
2013-12-24 12:10:00,31.16,31.19,31.14,31.19,17000.0,30.5887,30.6182,30.5691,30.6182,17000.0
2013-12-24 12:20:00,31.18,31.18,31.15,31.16,15500.0,30.6084,30.6084,30.5789,30.5887,15500.0
2013-12-24 12:30:00,31.15,31.17,31.12,31.17,19000.0,30.5789,30.5985,30.5495,30.5985,19000.0
2013-12-24 12:40:00,31.17,31.2,31.14,31.14,30800.0,30.5985,30.628,30.5691,30.5691,30800.0
2013-12-24 12:50:00,31.14,31.18,31.13,31.16,62200.0,30.5691,30.6084,30.5593,30.5887,62200.0
2013-12-26 09:30:00,31.2,31.35,31.14,31.3,25300.0,30.628,30.7752,30.5691,30.7262,25300.0
2013-12-26 09:40:00,31.32,31.36,31.28,31.29,13200.0,30.7458,30.7851,30.7065,30.7163,13200.0
2013-12-26 09:50:00,31.29,31.34,31.25,31.27,23100.0,30.7163,30.7654,30.6771,30.6967,23100.0
2013-12-26 10:00:00,31.27,31.39,31.27,31.37,25200.0,30.6967,30.8145,30.6967,30.7949,25200.0
2013-12-26 10:10:00,31.36,31.37,31.28,31.29,29200.0,30.7851,30.7949,30.7065,30.7163,29200.0
2013-12-26 10:20:00,31.29,31.4,31.28,31.4,39300.0,30.7163,30.8243,30.7065,30.8243,39300.0
2013-12-26 10:30:00,31.39,31.39,31.36,31.39,9900.0,30.8145,30.8145,30.7851,30.8145,9900.0
2013-12-26 10:40:00,31.39,31.43,31.34,31.35,28800.0,30.8145,30.8538,30.7654,30.7752,28800.0
2013-12-26 10:50:00,31.34,31.37,31.31,31.34,41000.0,30.7654,30.7949,30.736,30.7654,41000.0
2013-12-26 11:00:00,31.33,31.36,31.3,31.31,13300.0,30.7556,30.7851,30.7262,30.736,13300.0
2013-12-26 11:10:00,31.3,31.31,31.29,31.3,10100.0,30.7262,30.736,30.7163,30.7262,10100.0
2013-12-26 11:20:00,31.29,31.3,31.25,31.27,10300.0,30.7163,30.7262,30.6771,30.6967,10300.0
2013-12-26 11:30:00,31.26,31.28,31.23,31.23,11100.0,30.6869,30.7065,30.6574,30.6574,11100.0
2013-12-26 11:40:00,31.23,31.23,31.18,31.19,10100.0,30.6574,30.6574,30.6084,30.6182,10100.0
2013-12-26 11:50:00,31.2,31.21,31.17,31.2,11800.0,30.628,30.6378,30.5985,30.628,11800.0
2013-12-26 12:00:00,31.21,31.21,31.16,31.18,10100.0,30.6378,30.6378,30.5887,30.6084,10100.0
2013-12-26 12:10:00,31.18,31.18,31.15,31.16,6800.0,30.6084,30.6084,30.5789,30.5887,6800.0
2013-12-26 12:20:00,31.15,31.19,31.15,31.16,11500.0,30.5789,30.6182,30.5789,30.5887,11500.0
2013-12-26 12:30:00,31.17,31.21,31.17,31.21,6000.0,30.5985,30.6378,30.5985,30.6378,6000.0
2013-12-26 12:40:00,31.21,31.22,31.19,31.22,8500.0,30.6378,30.6476,30.6182,30.6476,8500.0
2013-12-26 12:50:00,31.23,31.23,31.21,31.22,13500.0,30.6574,30.6574,30.6378,30.6476,13500.0
2013-12-26 13:00:00,31.23,31.24,31.22,31.24,6100.0,30.6574,30.6673,30.6476,30.6673,6100.0
2013-12-26 13:10:00,31.24,31.27,31.24,31.27,9900.0,30.6673,30.6967,30.6673,30.6967,9900.0
2013-12-26 13:20:00,31.27,31.27,31.23,31.23,10800.0,30.6967,30.6967,30.6574,30.6574,10800.0
2013-12-26 13:30:00,31.23,31.26,31.23,31.25,12900.0,30.6574,30.6869,30.6574,30.6771,12900.0
2013-12-26 13:40:00,31.24,31.28,31.24,31.28,6300.0,30.6673,30.7065,30.6673,30.7065,6300.0
2013-12-26 13:50:00,31.28,31.33,31.28,31.33,12900.0,30.7065,30.7556,30.7065,30.7556,12900.0
2013-12-26 14:00:00,31.32,31.33,31.3,31.32,26600.0,30.7458,30.7556,30.7262,30.7458,26600.0
2013-12-26 14:10:00,31.31,31.33,31.3,31.31,5600.0,30.736,30.7556,30.7262,30.736,5600.0
2013-12-26 14:20:00,31.31,31.31,31.29,31.31,9800.0,30.736,30.736,30.7163,30.736,9800.0
2013-12-26 14:30:00,31.31,31.32,31.28,31.28,8100.0,30.736,30.7458,30.7065,30.7065,8100.0
2013-12-26 14:40:00,31.27,31.27,31.25,31.25,5700.0,30.6967,30.6967,30.6771,30.6771,5700.0
2013-12-26 14:50:00,31.24,31.3,31.24,31.3,10900.0,30.6673,30.7262,30.6673,30.7262,10900.0
2013-12-26 15:00:00,31.29,31.32,31.28,31.29,16400.0,30.7163,30.7458,30.7065,30.7163,16400.0
2013-12-26 15:10:00,31.29,31.3,31.26,31.28,16500.0,30.7163,30.7262,30.6869,30.7065,16500.0
2013-12-26 15:20:00,31.28,31.3,31.27,31.3,20500.0,30.7065,30.7262,30.6967,30.7262,20500.0
2013-12-26 15:30:00,31.3,31.31,31.29,31.29,14600.0,30.7262,30.736,30.7163,30.7163,14600.0
2013-12-26 15:40:00,31.3,31.34,31.29,31.3,39300.0,30.7262,30.7654,30.7163,30.7262,39300.0
2013-12-26 15:50:00,31.31,31.31,31.29,31.3,83000.0,30.736,30.736,30.7163,30.7262,83000.0
2013-12-27 09:30:00,31.41,31.51,31.28,31.28,38500.0,30.8341,30.9323,30.7065,30.7065,38500.0
2013-12-27 09:40:00,31.3,31.46,31.3,31.41,40400.0,30.7262,30.8832,30.7262,30.8341,40400.0
2013-12-27 09:50:00,31.43,31.54,31.43,31.46,39900.0,30.8538,30.9618,30.8538,30.8832,39900.0
2013-12-27 10:00:00,31.46,31.5,31.45,31.47,18700.0,30.8832,30.9225,30.8734,30.893,18700.0
2013-12-27 10:10:00,31.47,31.49,31.43,31.45,37300.0,30.893,30.9127,30.8538,30.8734,37300.0
2013-12-27 10:20:00,31.46,31.48,31.39,31.39,13700.0,30.8832,30.9029,30.8145,30.8145,13700.0
2013-12-27 10:30:00,31.39,31.4,31.35,31.35,12600.0,30.8145,30.8243,30.7752,30.7752,12600.0
2013-12-27 10:40:00,31.36,31.36,31.3,31.32,23700.0,30.7851,30.7851,30.7262,30.7458,23700.0
2013-12-27 10:50:00,31.31,31.35,31.3,31.31,11100.0,30.736,30.7752,30.7262,30.736,11100.0
2013-12-27 11:00:00,31.31,31.37,31.31,31.35,39700.0,30.736,30.7949,30.736,30.7752,39700.0
2013-12-27 11:10:00,31.35,31.37,31.34,31.36,10300.0,30.7752,30.7949,30.7654,30.7851,10300.0
2013-12-27 11:20:00,31.36,31.39,31.31,31.36,22200.0,30.7851,30.8145,30.736,30.7851,22200.0
2013-12-27 11:30:00,31.36,31.39,31.33,31.38,43800.0,30.7851,30.8145,30.7556,30.8047,43800.0
2013-12-27 11:40:00,31.38,31.4,31.35,31.37,9500.0,30.8047,30.8243,30.7752,30.7949,9500.0
2013-12-27 11:50:00,31.38,31.4,31.37,31.39,8900.0,30.8047,30.8243,30.7949,30.8145,8900.0
2013-12-27 12:00:00,31.39,31.4,31.38,31.39,9100.0,30.8145,30.8243,30.8047,30.8145,9100.0
2013-12-27 12:10:00,31.39,31.4,31.37,31.38,8800.0,30.8145,30.8243,30.7949,30.8047,8800.0
2013-12-27 12:20:00,31.37,31.38,31.35,31.36,9500.0,30.7949,30.8047,30.7752,30.7851,9500.0
2013-12-27 12:30:00,31.36,31.36,31.32,31.34,7800.0,30.7851,30.7851,30.7458,30.7654,7800.0
2013-12-27 12:40:00,31.34,31.34,31.3,31.3,4800.0,30.7654,30.7654,30.7262,30.7262,4800.0
2013-12-27 12:50:00,31.3,31.31,31.29,31.3,14300.0,30.7262,30.736,30.7163,30.7262,14300.0
2013-12-27 13:00:00,31.3,31.33,31.29,31.29,13200.0,30.7262,30.7556,30.7163,30.7163,13200.0
2013-12-27 13:10:00,31.3,31.3,31.25,31.25,9700.0,30.7262,30.7262,30.6771,30.6771,9700.0
2013-12-27 13:20:00,31.25,31.28,31.25,31.27,8000.0,30.6771,30.7065,30.6771,30.6967,8000.0
2013-12-27 13:30:00,31.26,31.27,31.24,31.24,11100.0,30.6869,30.6967,30.6673,30.6673,11100.0
2013-12-27 13:40:00,31.24,31.26,31.23,31.25,20400.0,30.6673,30.6869,30.6574,30.6771,20400.0
2013-12-27 13:50:00,31.25,31.28,31.25,31.27,8400.0,30.6771,30.7065,30.6771,30.6967,8400.0
2013-12-27 14:00:00,31.26,31.34,31.25,31.34,21800.0,30.6869,30.7654,30.6771,30.7654,21800.0
2013-12-27 14:10:00,31.34,31.38,31.34,31.38,12800.0,30.7654,30.8047,30.7654,30.8047,12800.0
2013-12-27 14:20:00,31.38,31.4,31.38,31.39,12800.0,30.8047,30.8243,30.8047,30.8145,12800.0
2013-12-27 14:30:00,31.38,31.39,31.37,31.38,17400.0,30.8047,30.8145,30.7949,30.8047,17400.0
2013-12-27 14:40:00,31.37,31.38,31.35,31.35,21600.0,30.7949,30.8047,30.7752,30.7752,21600.0
2013-12-27 14:50:00,31.35,31.36,31.32,31.32,10100.0,30.7752,30.7851,30.7458,30.7458,10100.0
2013-12-27 15:00:00,31.32,31.33,31.3,31.32,11200.0,30.7458,30.7556,30.7262,30.7458,11200.0
2013-12-27 15:10:00,31.31,31.33,31.29,31.32,21600.0,30.736,30.7556,30.7163,30.7458,21600.0
2013-12-27 15:20:00,31.32,31.36,31.32,31.36,11600.0,30.7458,30.7851,30.7458,30.7851,11600.0
2013-12-27 15:30:00,31.36,31.38,31.34,31.34,22600.0,30.7851,30.8047,30.7654,30.7654,22600.0
2013-12-27 15:40:00,31.34,31.34,31.3,31.34,45200.0,30.7654,30.7654,30.7262,30.7654,45200.0
2013-12-27 15:50:00,31.33,31.36,31.33,31.34,51500.0,30.7556,30.7851,30.7556,30.7654,51500.0
2013-12-30 09:30:00,31.32,31.41,31.25,31.33,17900.0,30.7458,30.8341,30.6771,30.7556,17900.0
2013-12-30 09:40:00,31.34,31.41,31.32,31.38,38800.0,30.7654,30.8341,30.7458,30.8047,38800.0
2013-12-30 09:50:00,31.4,31.4,31.3,31.32,14700.0,30.8243,30.8243,30.7262,30.7458,14700.0
2013-12-30 10:00:00,31.31,31.34,31.28,31.29,20500.0,30.736,30.7654,30.7065,30.7163,20500.0
2013-12-30 10:10:00,31.28,31.34,31.27,31.34,35600.0,30.7065,30.7654,30.6967,30.7654,35600.0
2013-12-30 10:20:00,31.34,31.34,31.3,31.3,12700.0,30.7654,30.7654,30.7262,30.7262,12700.0
2013-12-30 10:30:00,31.31,31.34,31.28,31.3,41500.0,30.736,30.7654,30.7065,30.7262,41500.0
2013-12-30 10:40:00,31.3,31.31,31.25,31.27,26700.0,30.7262,30.736,30.6771,30.6967,26700.0
2013-12-30 10:50:00,31.27,31.28,31.25,31.28,18300.0,30.6967,30.7065,30.6771,30.7065,18300.0
2013-12-30 11:00:00,31.28,31.3,31.26,31.27,15100.0,30.7065,30.7262,30.6869,30.6967,15100.0
2013-12-30 11:10:00,31.27,31.28,31.25,31.27,26400.0,30.6967,30.7065,30.6771,30.6967,26400.0
2013-12-30 11:20:00,31.27,31.27,31.23,31.23,16800.0,30.6967,30.6967,30.6574,30.6574,16800.0
2013-12-30 11:30:00,31.23,31.25,31.21,31.21,28100.0,30.6574,30.6771,30.6378,30.6378,28100.0
2013-12-30 11:40:00,31.22,31.27,31.21,31.26,18000.0,30.6476,30.6967,30.6378,30.6869,18000.0
2013-12-30 11:50:00,31.26,31.29,31.25,31.25,13700.0,30.6869,30.7163,30.6771,30.6771,13700.0
2013-12-30 12:00:00,31.25,31.27,31.24,31.25,73500.0,30.6771,30.6967,30.6673,30.6771,73500.0
2013-12-30 12:10:00,31.25,31.26,31.24,31.25,12700.0,30.6771,30.6869,30.6673,30.6771,12700.0
2013-12-30 12:20:00,31.25,31.26,31.19,31.19,12000.0,30.6771,30.6869,30.6182,30.6182,12000.0
2013-12-30 12:30:00,31.2,31.21,31.19,31.2,13300.0,30.628,30.6378,30.6182,30.628,13300.0
2013-12-30 12:40:00,31.19,31.21,31.19,31.19,33000.0,30.6182,30.6378,30.6182,30.6182,33000.0
2013-12-30 12:50:00,31.2,31.2,31.18,31.2,12800.0,30.628,30.628,30.6084,30.628,12800.0
2013-12-30 13:00:00,31.2,31.21,31.2,31.2,11800.0,30.628,30.6378,30.628,30.628,11800.0
2013-12-30 13:10:00,31.21,31.23,31.21,31.22,22300.0,30.6378,30.6574,30.6378,30.6476,22300.0
2013-12-30 13:20:00,31.22,31.23,31.21,31.23,17700.0,30.6476,30.6574,30.6378,30.6574,17700.0
2013-12-30 13:30:00,31.23,31.23,31.21,31.21,15600.0,30.6574,30.6574,30.6378,30.6378,15600.0
2013-12-30 13:40:00,31.21,31.22,31.16,31.2,40600.0,30.6378,30.6476,30.5887,30.628,40600.0
2013-12-30 13:50:00,31.19,31.25,31.17,31.24,30200.0,30.6182,30.6771,30.5985,30.6673,30200.0
2013-12-30 14:00:00,31.25,31.26,31.23,31.23,29400.0,30.6771,30.6869,30.6574,30.6574,29400.0
2013-12-30 14:10:00,31.24,31.26,31.23,31.24,17000.0,30.6673,30.6869,30.6574,30.6673,17000.0
2013-12-30 14:20:00,31.24,31.24,31.22,31.22,16500.0,30.6673,30.6673,30.6476,30.6476,16500.0
2013-12-30 14:30:00,31.23,31.25,31.21,31.24,18400.0,30.6574,30.6771,30.6378,30.6673,18400.0
2013-12-30 14:40:00,31.24,31.26,31.24,31.24,9300.0,30.6673,30.6869,30.6673,30.6673,9300.0
2013-12-30 14:50:00,31.25,31.25,31.24,31.24,8200.0,30.6771,30.6771,30.6673,30.6673,8200.0
2013-12-30 15:00:00,31.24,31.25,31.21,31.21,18600.0,30.6673,30.6771,30.6378,30.6378,18600.0
2013-12-30 15:10:00,31.2,31.21,31.19,31.2,8700.0,30.628,30.6378,30.6182,30.628,8700.0
2013-12-30 15:20:00,31.19,31.2,31.17,31.19,21300.0,30.6182,30.628,30.5985,30.6182,21300.0
2013-12-30 15:30:00,31.19,31.19,31.18,31.18,19500.0,30.6182,30.6182,30.6084,30.6084,19500.0
2013-12-30 15:40:00,31.18,31.21,31.17,31.21,81300.0,30.6084,30.6378,30.5985,30.6378,81300.0
2013-12-30 15:50:00,31.21,31.22,31.2,31.2,104100.0,30.6378,30.6476,30.628,30.628,104100.0
2013-12-31 09:30:00,31.32,31.4,31.24,31.3,23100.0,30.7458,30.8243,30.6673,30.7262,23100.0
2013-12-31 09:40:00,31.31,31.36,31.27,31.31,8400.0,30.736,30.7851,30.6967,30.736,8400.0
2013-12-31 09:50:00,31.31,31.37,31.31,31.37,11700.0,30.736,30.7949,30.736,30.7949,11700.0
2013-12-31 10:00:00,31.37,31.41,31.3,31.35,14300.0,30.7949,30.8341,30.7262,30.7752,14300.0
2013-12-31 10:10:00,31.34,31.36,31.31,31.36,12000.0,30.7654,30.7851,30.736,30.7851,12000.0
2013-12-31 10:20:00,31.37,31.43,31.36,31.43,15200.0,30.7949,30.8538,30.7851,30.8538,15200.0
2013-12-31 10:30:00,31.43,31.51,31.42,31.5,15800.0,30.8538,30.9323,30.844,30.9225,15800.0
2013-12-31 10:40:00,31.49,31.51,31.46,31.46,10600.0,30.9127,30.9323,30.8832,30.8832,10600.0
2013-12-31 10:50:00,31.47,31.48,31.44,31.47,31500.0,30.893,30.9029,30.8636,30.893,31500.0
2013-12-31 11:00:00,31.48,31.51,31.48,31.5,10900.0,30.9029,30.9323,30.9029,30.9225,10900.0
2013-12-31 11:10:00,31.49,31.54,31.47,31.47,17600.0,30.9127,30.9618,30.893,30.893,17600.0
2013-12-31 11:20:00,31.48,31.49,31.45,31.49,12000.0,30.9029,30.9127,30.8734,30.9127,12000.0
2013-12-31 11:30:00,31.49,31.52,31.49,31.51,10100.0,30.9127,30.9421,30.9127,30.9323,10100.0
2013-12-31 11:40:00,31.5,31.52,31.5,31.51,9000.0,30.9225,30.9421,30.9225,30.9323,9000.0
2013-12-31 11:50:00,31.5,31.54,31.5,31.53,19700.0,30.9225,30.9618,30.9225,30.9519,19700.0
2013-12-31 12:00:00,31.53,31.53,31.47,31.49,23800.0,30.9519,30.9519,30.893,30.9127,23800.0
2013-12-31 12:10:00,31.49,31.52,31.48,31.5,12200.0,30.9127,30.9421,30.9029,30.9225,12200.0
2013-12-31 12:20:00,31.49,31.51,31.45,31.5,19200.0,30.9127,30.9323,30.8734,30.9225,19200.0
2013-12-31 12:30:00,31.5,31.57,31.5,31.56,17400.0,30.9225,30.9912,30.9225,30.9814,17400.0
2013-12-31 12:40:00,31.56,31.56,31.47,31.48,11200.0,30.9814,30.9814,30.893,30.9029,11200.0
2013-12-31 12:50:00,31.47,31.48,31.43,31.48,15300.0,30.893,30.9029,30.8538,30.9029,15300.0
2013-12-31 13:00:00,31.48,31.48,31.43,31.45,16100.0,30.9029,30.9029,30.8538,30.8734,16100.0
2013-12-31 13:10:00,31.46,31.48,31.45,31.47,7500.0,30.8832,30.9029,30.8734,30.893,7500.0
2013-12-31 13:20:00,31.48,31.51,31.48,31.51,8100.0,30.9029,30.9323,30.9029,30.9323,8100.0
2013-12-31 13:30:00,31.51,31.51,31.5,31.5,8000.0,30.9323,30.9323,30.9225,30.9225,8000.0
2013-12-31 13:40:00,31.49,31.55,31.49,31.55,19100.0,30.9127,30.9716,30.9127,30.9716,19100.0
2013-12-31 13:50:00,31.55,31.58,31.54,31.57,13700.0,30.9716,31.001,30.9618,30.9912,13700.0
2013-12-31 14:00:00,31.57,31.58,31.53,31.53,11600.0,30.9912,31.001,30.9519,30.9519,11600.0
2013-12-31 14:10:00,31.53,31.54,31.52,31.52,16300.0,30.9519,30.9618,30.9421,30.9421,16300.0
2013-12-31 14:20:00,31.52,31.53,31.48,31.5,15000.0,30.9421,30.9519,30.9029,30.9225,15000.0
2013-12-31 14:30:00,31.5,31.5,31.47,31.48,12900.0,30.9225,30.9225,30.893,30.9029,12900.0
2013-12-31 14:40:00,31.47,31.49,31.46,31.46,12500.0,30.893,30.9127,30.8832,30.8832,12500.0
2013-12-31 14:50:00,31.46,31.49,31.46,31.48,20600.0,30.8832,30.9127,30.8832,30.9029,20600.0
2013-12-31 15:00:00,31.48,31.49,31.46,31.46,11700.0,30.9029,30.9127,30.8832,30.8832,11700.0
2013-12-31 15:10:00,31.46,31.46,31.44,31.46,14500.0,30.8832,30.8832,30.8636,30.8832,14500.0
2013-12-31 15:20:00,31.46,31.5,31.45,31.5,20500.0,30.8832,30.9225,30.8734,30.9225,20500.0
2013-12-31 15:30:00,31.5,31.52,31.49,31.51,29600.0,30.9225,30.9421,30.9127,30.9323,29600.0
2013-12-31 15:40:00,31.51,31.6,31.48,31.58,56200.0,30.9323,31.0207,30.9029,31.001,56200.0
2013-12-31 15:50:00,31.58,31.59,31.52,31.56,159400.0,31.001,31.0108,30.9421,30.9814,159400.0
2014-01-02 09:30:00,31.37,31.46,31.26,31.3,45300.0,30.7949,30.8832,30.6869,30.7262,45300.0
2014-01-02 09:40:00,31.3,31.45,31.3,31.36,31400.0,30.7262,30.8734,30.7262,30.7851,31400.0
2014-01-02 09:50:00,31.38,31.47,31.34,31.43,20800.0,30.8047,30.893,30.7654,30.8538,20800.0
2014-01-02 10:00:00,31.43,31.44,31.31,31.38,32500.0,30.8538,30.8636,30.736,30.8047,32500.0
2014-01-02 10:10:00,31.39,31.48,31.39,31.48,17100.0,30.8145,30.9029,30.8145,30.9029,17100.0
2014-01-02 10:20:00,31.48,31.49,31.44,31.49,13800.0,30.9029,30.9127,30.8636,30.9127,13800.0
2014-01-02 10:30:00,31.48,31.53,31.48,31.52,12700.0,30.9029,30.9519,30.9029,30.9421,12700.0
2014-01-02 10:40:00,31.53,31.57,31.51,31.52,18800.0,30.9519,30.9912,30.9323,30.9421,18800.0
2014-01-02 10:50:00,31.53,31.54,31.46,31.52,22100.0,30.9519,30.9618,30.8832,30.9421,22100.0
2014-01-02 11:00:00,31.52,31.53,31.46,31.49,28600.0,30.9421,30.9519,30.8832,30.9127,28600.0
2014-01-02 11:10:00,31.49,31.5,31.48,31.5,15200.0,30.9127,30.9225,30.9029,30.9225,15200.0
2014-01-02 11:20:00,31.5,31.5,31.42,31.44,19200.0,30.9225,30.9225,30.844,30.8636,19200.0
2014-01-02 11:30:00,31.45,31.45,31.39,31.4,7400.0,30.8734,30.8734,30.8145,30.8243,7400.0
2014-01-02 11:40:00,31.39,31.39,31.32,31.32,13000.0,30.8145,30.8145,30.7458,30.7458,13000.0
2014-01-02 11:50:00,31.31,31.32,31.26,31.3,33800.0,30.736,30.7458,30.6869,30.7262,33800.0
2014-01-02 12:00:00,31.31,31.33,31.29,31.33,9700.0,30.736,30.7556,30.7163,30.7556,9700.0
2014-01-02 12:10:00,31.33,31.33,31.28,31.33,30700.0,30.7556,30.7556,30.7065,30.7556,30700.0
2014-01-02 12:20:00,31.32,31.36,31.32,31.34,11700.0,30.7458,30.7851,30.7458,30.7654,11700.0
2014-01-02 12:30:00,31.34,31.34,31.32,31.34,7400.0,30.7654,30.7654,30.7458,30.7654,7400.0
2014-01-02 12:40:00,31.34,31.34,31.29,31.33,8800.0,30.7654,30.7654,30.7163,30.7556,8800.0
2014-01-02 12:50:00,31.32,31.38,31.31,31.37,10000.0,30.7458,30.8047,30.736,30.7949,10000.0
2014-01-02 13:00:00,31.37,31.4,31.36,31.36,10000.0,30.7949,30.8243,30.7851,30.7851,10000.0
2014-01-02 13:10:00,31.36,31.37,31.35,31.36,9900.0,30.7851,30.7949,30.7752,30.7851,9900.0
2014-01-02 13:20:00,31.36,31.37,31.32,31.33,16600.0,30.7851,30.7949,30.7458,30.7556,16600.0
2014-01-02 13:30:00,31.33,31.35,31.32,31.33,21500.0,30.7556,30.7752,30.7458,30.7556,21500.0
2014-01-02 13:40:00,31.33,31.38,31.33,31.38,25100.0,30.7556,30.8047,30.7556,30.8047,25100.0
2014-01-02 13:50:00,31.37,31.38,31.34,31.37,22700.0,30.7949,30.8047,30.7654,30.7949,22700.0
2014-01-02 14:00:00,31.37,31.38,31.36,31.36,12500.0,30.7949,30.8047,30.7851,30.7851,12500.0
2014-01-02 14:10:00,31.36,31.38,31.28,31.28,43800.0,30.7851,30.8047,30.7065,30.7065,43800.0
2014-01-02 14:20:00,31.28,31.33,31.25,31.31,17700.0,30.7065,30.7556,30.6771,30.736,17700.0
2014-01-02 14:30:00,31.3,31.33,31.29,31.33,15800.0,30.7262,30.7556,30.7163,30.7556,15800.0
2014-01-02 14:40:00,31.32,31.37,31.32,31.37,20700.0,30.7458,30.7949,30.7458,30.7949,20700.0
2014-01-02 14:50:00,31.36,31.36,31.32,31.32,22600.0,30.7851,30.7851,30.7458,30.7458,22600.0
2014-01-02 15:00:00,31.32,31.36,31.32,31.36,25600.0,30.7458,30.7851,30.7458,30.7851,25600.0
2014-01-02 15:10:00,31.36,31.41,31.36,31.41,37700.0,30.7851,30.8341,30.7851,30.8341,37700.0
2014-01-02 15:20:00,31.41,31.42,31.34,31.34,24300.0,30.8341,30.844,30.7654,30.7654,24300.0
2014-01-02 15:30:00,31.34,31.35,31.27,31.27,36600.0,30.7654,30.7752,30.6967,30.6967,36600.0
2014-01-02 15:40:00,31.27,31.34,31.26,31.32,83500.0,30.6967,30.7654,30.6869,30.7458,83500.0
2014-01-02 15:50:00,31.32,31.34,31.3,31.31,92700.0,30.7458,30.7654,30.7262,30.736,92700.0
2014-01-03 09:30:00,31.29,31.42,31.21,31.36,19300.0,30.7163,30.844,30.6378,30.7851,19300.0
2014-01-03 09:40:00,31.38,31.38,31.27,31.33,7000.0,30.8047,30.8047,30.6967,30.7556,7000.0
2014-01-03 09:50:00,31.34,31.37,31.29,31.29,25900.0,30.7654,30.7949,30.7163,30.7163,25900.0
2014-01-03 10:00:00,31.32,31.32,31.22,31.25,15500.0,30.7458,30.7458,30.6476,30.6771,15500.0
2014-01-03 10:10:00,31.26,31.3,31.25,31.25,12700.0,30.6869,30.7262,30.6771,30.6771,12700.0
2014-01-03 10:20:00,31.25,31.27,31.23,31.25,8000.0,30.6771,30.6967,30.6574,30.6771,8000.0
2014-01-03 10:30:00,31.24,31.26,31.24,31.26,5800.0,30.6673,30.6869,30.6673,30.6869,5800.0
2014-01-03 10:40:00,31.26,31.31,31.25,31.25,11600.0,30.6869,30.736,30.6771,30.6771,11600.0
2014-01-03 10:50:00,31.25,31.33,31.25,31.33,53600.0,30.6771,30.7556,30.6771,30.7556,53600.0
2014-01-03 11:00:00,31.32,31.36,31.32,31.35,20000.0,30.7458,30.7851,30.7458,30.7752,20000.0
2014-01-03 11:10:00,31.35,31.35,31.27,31.29,17000.0,30.7752,30.7752,30.6967,30.7163,17000.0
2014-01-03 11:20:00,31.28,31.29,31.21,31.22,19300.0,30.7065,30.7163,30.6378,30.6476,19300.0
2014-01-03 11:30:00,31.21,31.24,31.21,31.21,12800.0,30.6378,30.6673,30.6378,30.6378,12800.0
2014-01-03 11:40:00,31.21,31.24,31.19,31.19,13600.0,30.6378,30.6673,30.6182,30.6182,13600.0
2014-01-03 11:50:00,31.19,31.22,31.16,31.17,14400.0,30.6182,30.6476,30.5887,30.5985,14400.0
2014-01-03 12:00:00,31.17,31.21,31.15,31.21,16800.0,30.5985,30.6378,30.5789,30.6378,16800.0
2014-01-03 12:10:00,31.2,31.24,31.2,31.24,11400.0,30.628,30.6673,30.628,30.6673,11400.0
2014-01-03 12:20:00,31.24,31.26,31.23,31.26,6300.0,30.6673,30.6869,30.6574,30.6869,6300.0
2014-01-03 12:30:00,31.26,31.3,31.25,31.3,9700.0,30.6869,30.7262,30.6771,30.7262,9700.0
2014-01-03 12:40:00,31.3,31.32,31.29,31.31,11200.0,30.7262,30.7458,30.7163,30.736,11200.0
2014-01-03 12:50:00,31.31,31.33,31.3,31.32,9400.0,30.736,30.7556,30.7262,30.7458,9400.0
2014-01-03 13:00:00,31.31,31.36,31.31,31.36,11100.0,30.736,30.7851,30.736,30.7851,11100.0
2014-01-03 13:10:00,31.35,31.39,31.35,31.38,14400.0,30.7752,30.8145,30.7752,30.8047,14400.0
2014-01-03 13:20:00,31.39,31.4,31.37,31.38,20100.0,30.8145,30.8243,30.7949,30.8047,20100.0
2014-01-03 13:30:00,31.38,31.38,31.36,31.38,19500.0,30.8047,30.8047,30.7851,30.8047,19500.0
2014-01-03 13:40:00,31.38,31.38,31.35,31.37,12800.0,30.8047,30.8047,30.7752,30.7949,12800.0
2014-01-03 13:50:00,31.37,31.38,31.35,31.35,8500.0,30.7949,30.8047,30.7752,30.7752,8500.0
2014-01-03 14:00:00,31.36,31.38,31.35,31.35,13900.0,30.7851,30.8047,30.7752,30.7752,13900.0
2014-01-03 14:10:00,31.35,31.38,31.34,31.35,23600.0,30.7752,30.8047,30.7654,30.7752,23600.0
2014-01-03 14:20:00,31.36,31.36,31.32,31.32,25300.0,30.7851,30.7851,30.7458,30.7458,25300.0
2014-01-03 14:30:00,31.32,31.32,31.29,31.3,11800.0,30.7458,30.7458,30.7163,30.7262,11800.0
2014-01-03 14:40:00,31.31,31.33,31.3,31.31,25000.0,30.736,30.7556,30.7262,30.736,25000.0
2014-01-03 14:50:00,31.32,31.36,31.31,31.34,13400.0,30.7458,30.7851,30.736,30.7654,13400.0
2014-01-03 15:00:00,31.34,31.37,31.34,31.34,16100.0,30.7654,30.7949,30.7654,30.7654,16100.0
2014-01-03 15:10:00,31.35,31.42,31.35,31.4,35800.0,30.7752,30.844,30.7752,30.8243,35800.0
2014-01-03 15:20:00,31.41,31.44,31.39,31.39,28000.0,30.8341,30.8636,30.8145,30.8145,28000.0
2014-01-03 15:30:00,31.4,31.4,31.39,31.39,21400.0,30.8243,30.8243,30.8145,30.8145,21400.0
2014-01-03 15:40:00,31.39,31.4,31.35,31.36,82000.0,30.8145,30.8243,30.7752,30.7851,82000.0
2014-01-03 15:50:00,31.37,31.37,31.32,31.34,127500.0,30.7949,30.7949,30.7458,30.7654,127500.0
2014-01-06 09:30:00,31.42,31.56,31.32,31.33,35200.0,30.844,30.9814,30.7458,30.7556,35200.0
2014-01-06 09:40:00,31.32,31.33,31.25,31.33,13600.0,30.7458,30.7556,30.6771,30.7556,13600.0
2014-01-06 09:50:00,31.33,31.34,31.27,31.27,22600.0,30.7556,30.7654,30.6967,30.6967,22600.0
2014-01-06 10:00:00,31.26,31.27,31.14,31.19,53600.0,30.6869,30.6967,30.5691,30.6182,53600.0
2014-01-06 10:10:00,31.18,31.2,31.13,31.18,10800.0,30.6084,30.628,30.5593,30.6084,10800.0
2014-01-06 10:20:00,31.19,31.25,31.14,31.17,59200.0,30.6182,30.6771,30.5691,30.5985,59200.0
2014-01-06 10:30:00,31.18,31.2,31.16,31.16,6200.0,30.6084,30.628,30.5887,30.5887,6200.0
2014-01-06 10:40:00,31.16,31.16,31.06,31.09,16600.0,30.5887,30.5887,30.4906,30.52,16600.0
2014-01-06 10:50:00,31.09,31.11,31.01,31.02,25200.0,30.52,30.5396,30.4415,30.4513,25200.0
2014-01-06 11:00:00,31.02,31.05,31.01,31.05,13100.0,30.4513,30.4807,30.4415,30.4807,13100.0
2014-01-06 11:10:00,31.04,31.05,30.97,30.99,22800.0,30.4709,30.4807,30.4022,30.4218,22800.0
2014-01-06 11:20:00,31.0,31.01,30.95,31.0,15500.0,30.4317,30.4415,30.3826,30.4317,15500.0
2014-01-06 11:30:00,31.0,31.01,30.95,30.97,17500.0,30.4317,30.4415,30.3826,30.4022,17500.0
2014-01-06 11:40:00,30.98,30.98,30.94,30.96,9200.0,30.412,30.412,30.3728,30.3924,9200.0
2014-01-06 11:50:00,30.97,31.03,30.96,31.01,11300.0,30.4022,30.4611,30.3924,30.4415,11300.0
2014-01-06 12:00:00,31.01,31.05,31.0,31.04,11900.0,30.4415,30.4807,30.4317,30.4709,11900.0
2014-01-06 12:10:00,31.05,31.05,31.02,31.04,11000.0,30.4807,30.4807,30.4513,30.4709,11000.0
2014-01-06 12:20:00,31.04,31.05,31.01,31.01,11000.0,30.4709,30.4807,30.4415,30.4415,11000.0
2014-01-06 12:30:00,31.01,31.03,30.99,31.01,16500.0,30.4415,30.4611,30.4218,30.4415,16500.0
2014-01-06 12:40:00,31.02,31.02,31.0,31.02,8100.0,30.4513,30.4513,30.4317,30.4513,8100.0
2014-01-06 12:50:00,31.02,31.05,31.0,31.04,11100.0,30.4513,30.4807,30.4317,30.4709,11100.0
2014-01-06 13:00:00,31.05,31.05,31.02,31.03,16000.0,30.4807,30.4807,30.4513,30.4611,16000.0
2014-01-06 13:10:00,31.03,31.07,31.02,31.07,14100.0,30.4611,30.5004,30.4513,30.5004,14100.0
2014-01-06 13:20:00,31.06,31.09,31.06,31.06,21000.0,30.4906,30.52,30.4906,30.4906,21000.0
2014-01-06 13:30:00,31.06,31.07,31.0,31.02,24700.0,30.4906,30.5004,30.4317,30.4513,24700.0
2014-01-06 13:40:00,31.01,31.03,30.95,30.96,37500.0,30.4415,30.4611,30.3826,30.3924,37500.0
2014-01-06 13:50:00,30.97,31.07,30.97,31.06,38800.0,30.4022,30.5004,30.4022,30.4906,38800.0
2014-01-06 14:00:00,31.06,31.08,31.0,31.0,26200.0,30.4906,30.5102,30.4317,30.4317,26200.0
2014-01-06 14:10:00,31.0,31.05,31.0,31.03,19400.0,30.4317,30.4807,30.4317,30.4611,19400.0
2014-01-06 14:20:00,31.04,31.06,30.99,31.0,35800.0,30.4709,30.4906,30.4218,30.4317,35800.0
2014-01-06 14:30:00,31.01,31.08,31.01,31.07,16200.0,30.4415,30.5102,30.4415,30.5004,16200.0
2014-01-06 14:40:00,31.08,31.11,31.05,31.05,16900.0,30.5102,30.5396,30.4807,30.4807,16900.0
2014-01-06 14:50:00,31.06,31.08,31.02,31.04,29200.0,30.4906,30.5102,30.4513,30.4709,29200.0
2014-01-06 15:00:00,31.05,31.05,31.0,31.01,23500.0,30.4807,30.4807,30.4317,30.4415,23500.0
2014-01-06 15:10:00,31.02,31.06,31.02,31.05,22600.0,30.4513,30.4906,30.4513,30.4807,22600.0
2014-01-06 15:20:00,31.05,31.05,31.01,31.02,27700.0,30.4807,30.4807,30.4415,30.4513,27700.0
2014-01-06 15:30:00,31.01,31.02,30.93,30.98,47200.0,30.4415,30.4513,30.3629,30.412,47200.0
2014-01-06 15:40:00,30.99,31.04,30.96,31.01,71400.0,30.4218,30.4709,30.3924,30.4415,71400.0
2014-01-06 15:50:00,31.02,31.02,30.95,30.96,105600.0,30.4513,30.4513,30.3826,30.3924,105600.0
2014-01-07 09:30:00,31.03,31.25,30.98,31.25,56800.0,30.4611,30.6771,30.412,30.6771,56800.0
2014-01-07 09:40:00,31.26,31.3,31.23,31.26,37800.0,30.6869,30.7262,30.6574,30.6869,37800.0
2014-01-07 09:50:00,31.26,31.32,31.24,31.3,16000.0,30.6869,30.7458,30.6673,30.7262,16000.0
2014-01-07 10:00:00,31.3,31.43,31.3,31.38,27400.0,30.7262,30.8538,30.7262,30.8047,27400.0
2014-01-07 10:10:00,31.39,31.39,31.34,31.36,14200.0,30.8145,30.8145,30.7654,30.7851,14200.0
2014-01-07 10:20:00,31.36,31.4,31.34,31.4,27200.0,30.7851,30.8243,30.7654,30.8243,27200.0
2014-01-07 10:30:00,31.41,31.41,31.35,31.41,25800.0,30.8341,30.8341,30.7752,30.8341,25800.0
2014-01-07 10:40:00,31.41,31.44,31.33,31.37,51100.0,30.8341,30.8636,30.7556,30.7949,51100.0
2014-01-07 10:50:00,31.37,31.38,31.34,31.36,16800.0,30.7949,30.8047,30.7654,30.7851,16800.0
2014-01-07 11:00:00,31.37,31.39,31.35,31.39,24400.0,30.7949,30.8145,30.7752,30.8145,24400.0
2014-01-07 11:10:00,31.38,31.38,31.34,31.34,20300.0,30.8047,30.8047,30.7654,30.7654,20300.0
2014-01-07 11:20:00,31.34,31.34,31.29,31.29,23800.0,30.7654,30.7654,30.7163,30.7163,23800.0
2014-01-07 11:30:00,31.3,31.35,31.28,31.34,13300.0,30.7262,30.7752,30.7065,30.7654,13300.0
2014-01-07 11:40:00,31.35,31.35,31.3,31.35,23400.0,30.7752,30.7752,30.7262,30.7752,23400.0
2014-01-07 11:50:00,31.33,31.35,31.31,31.31,19900.0,30.7556,30.7752,30.736,30.736,19900.0
2014-01-07 12:00:00,31.31,31.31,31.27,31.28,9600.0,30.736,30.736,30.6967,30.7065,9600.0
2014-01-07 12:10:00,31.27,31.28,31.24,31.27,15700.0,30.6967,30.7065,30.6673,30.6967,15700.0
2014-01-07 12:20:00,31.28,31.3,31.27,31.28,17400.0,30.7065,30.7262,30.6967,30.7065,17400.0
2014-01-07 12:30:00,31.29,31.3,31.21,31.22,21500.0,30.7163,30.7262,30.6378,30.6476,21500.0
2014-01-07 12:40:00,31.22,31.22,31.2,31.21,24700.0,30.6476,30.6476,30.628,30.6378,24700.0
2014-01-07 12:50:00,31.2,31.25,31.18,31.24,11900.0,30.628,30.6771,30.6084,30.6673,11900.0
2014-01-07 13:00:00,31.25,31.25,31.2,31.22,10500.0,30.6771,30.6771,30.628,30.6476,10500.0
2014-01-07 13:10:00,31.23,31.23,31.2,31.2,7100.0,30.6574,30.6574,30.628,30.628,7100.0
2014-01-07 13:20:00,31.19,31.21,31.19,31.2,11600.0,30.6182,30.6378,30.6182,30.628,11600.0
2014-01-07 13:30:00,31.2,31.24,31.19,31.23,15100.0,30.628,30.6673,30.6182,30.6574,15100.0
2014-01-07 13:40:00,31.24,31.28,31.24,31.27,11800.0,30.6673,30.7065,30.6673,30.6967,11800.0
2014-01-07 13:50:00,31.28,31.28,31.23,31.24,17600.0,30.7065,30.7065,30.6574,30.6673,17600.0
2014-01-07 14:00:00,31.23,31.23,31.16,31.17,12200.0,30.6574,30.6574,30.5887,30.5985,12200.0
2014-01-07 14:10:00,31.17,31.21,31.17,31.21,5700.0,30.5985,30.6378,30.5985,30.6378,5700.0
2014-01-07 14:20:00,31.2,31.24,31.18,31.24,15000.0,30.628,30.6673,30.6084,30.6673,15000.0
2014-01-07 14:30:00,31.24,31.28,31.24,31.26,13900.0,30.6673,30.7065,30.6673,30.6869,13900.0
2014-01-07 14:40:00,31.26,31.26,31.22,31.24,21400.0,30.6869,30.6869,30.6476,30.6673,21400.0
2014-01-07 14:50:00,31.23,31.24,31.22,31.24,6600.0,30.6574,30.6673,30.6476,30.6673,6600.0
2014-01-07 15:00:00,31.23,31.24,31.22,31.23,11600.0,30.6574,30.6673,30.6476,30.6574,11600.0
2014-01-07 15:10:00,31.22,31.23,31.22,31.23,12000.0,30.6476,30.6574,30.6476,30.6574,12000.0
2014-01-07 15:20:00,31.23,31.25,31.23,31.25,15700.0,30.6574,30.6771,30.6574,30.6771,15700.0
2014-01-07 15:30:00,31.25,31.28,31.24,31.24,31200.0,30.6771,30.7065,30.6673,30.6673,31200.0
2014-01-07 15:40:00,31.25,31.28,31.25,31.25,29100.0,30.6771,30.7065,30.6771,30.6771,29100.0
2014-01-07 15:50:00,31.25,31.26,31.19,31.2,88100.0,30.6771,30.6869,30.6182,30.628,88100.0
2014-01-08 09:30:00,31.29,31.3,31.18,31.3,38800.0,30.7163,30.7262,30.6084,30.7262,38800.0
2014-01-08 09:40:00,31.3,31.3,31.11,31.16,16500.0,30.7262,30.7262,30.5396,30.5887,16500.0
2014-01-08 09:50:00,31.15,31.19,31.0,31.04,62000.0,30.5789,30.6182,30.4317,30.4709,62000.0
2014-01-08 10:00:00,31.03,31.17,31.01,31.15,49500.0,30.4611,30.5985,30.4415,30.5789,49500.0
2014-01-08 10:10:00,31.14,31.2,31.13,31.17,30700.0,30.5691,30.628,30.5593,30.5985,30700.0
2014-01-08 10:20:00,31.17,31.28,31.17,31.23,32600.0,30.5985,30.7065,30.5985,30.6574,32600.0
2014-01-08 10:30:00,31.25,31.26,31.2,31.2,35100.0,30.6771,30.6869,30.628,30.628,35100.0
2014-01-08 10:40:00,31.2,31.21,31.16,31.17,24700.0,30.628,30.6378,30.5887,30.5985,24700.0
2014-01-08 10:50:00,31.17,31.26,31.17,31.26,56400.0,30.5985,30.6869,30.5985,30.6869,56400.0
2014-01-08 11:00:00,31.27,31.33,31.26,31.27,17000.0,30.6967,30.7556,30.6869,30.6967,17000.0
2014-01-08 11:10:00,31.27,31.32,31.27,31.31,21600.0,30.6967,30.7458,30.6967,30.736,21600.0
2014-01-08 11:20:00,31.31,31.4,31.31,31.37,9000.0,30.736,30.8243,30.736,30.7949,9000.0
2014-01-08 11:30:00,31.38,31.44,31.36,31.43,11400.0,30.8047,30.8636,30.7851,30.8538,11400.0
2014-01-08 11:40:00,31.43,31.5,31.43,31.47,20800.0,30.8538,30.9225,30.8538,30.893,20800.0
2014-01-08 11:50:00,31.46,31.49,31.44,31.49,9700.0,30.8832,30.9127,30.8636,30.9127,9700.0
2014-01-08 12:00:00,31.49,31.5,31.41,31.42,35700.0,30.9127,30.9225,30.8341,30.844,35700.0
2014-01-08 12:10:00,31.42,31.45,31.42,31.44,6100.0,30.844,30.8734,30.844,30.8636,6100.0
2014-01-08 12:20:00,31.44,31.44,31.39,31.39,10400.0,30.8636,30.8636,30.8145,30.8145,10400.0
2014-01-08 12:30:00,31.38,31.39,31.35,31.35,20700.0,30.8047,30.8145,30.7752,30.7752,20700.0
2014-01-08 12:40:00,31.36,31.36,31.31,31.31,13000.0,30.7851,30.7851,30.736,30.736,13000.0
2014-01-08 12:50:00,31.31,31.32,31.22,31.23,23300.0,30.736,30.7458,30.6476,30.6574,23300.0
2014-01-08 13:00:00,31.23,31.28,31.23,31.28,17700.0,30.6574,30.7065,30.6574,30.7065,17700.0
2014-01-08 13:10:00,31.28,31.28,31.22,31.24,16100.0,30.7065,30.7065,30.6476,30.6673,16100.0
2014-01-08 13:20:00,31.24,31.28,31.22,31.28,10900.0,30.6673,30.7065,30.6476,30.7065,10900.0
2014-01-08 13:30:00,31.29,31.29,31.22,31.22,38500.0,30.7163,30.7163,30.6476,30.6476,38500.0
2014-01-08 13:40:00,31.22,31.24,31.21,31.24,16500.0,30.6476,30.6673,30.6378,30.6673,16500.0
2014-01-08 13:50:00,31.24,31.26,31.2,31.2,20900.0,30.6673,30.6869,30.628,30.628,20900.0
2014-01-08 14:00:00,31.2,31.24,31.13,31.17,67600.0,30.628,30.6673,30.5593,30.5985,67600.0
2014-01-08 14:10:00,31.17,31.27,31.14,31.27,24400.0,30.5985,30.6967,30.5691,30.6967,24400.0
2014-01-08 14:20:00,31.26,31.31,31.24,31.24,44700.0,30.6869,30.736,30.6673,30.6673,44700.0
2014-01-08 14:30:00,31.24,31.27,31.23,31.25,36900.0,30.6673,30.6967,30.6574,30.6771,36900.0
2014-01-08 14:40:00,31.24,31.29,31.24,31.29,21100.0,30.6673,30.7163,30.6673,30.7163,21100.0
2014-01-08 14:50:00,31.29,31.34,31.28,31.31,21500.0,30.7163,30.7654,30.7065,30.736,21500.0
2014-01-08 15:00:00,31.31,31.32,31.27,31.29,22700.0,30.736,30.7458,30.6967,30.7163,22700.0
2014-01-08 15:10:00,31.28,31.29,31.22,31.22,25200.0,30.7065,30.7163,30.6476,30.6476,25200.0
2014-01-08 15:20:00,31.22,31.22,31.15,31.18,110100.0,30.6476,30.6476,30.5789,30.6084,110100.0
2014-01-08 15:30:00,31.18,31.26,31.18,31.25,41100.0,30.6084,30.6869,30.6084,30.6771,41100.0
2014-01-08 15:40:00,31.25,31.33,31.23,31.32,64300.0,30.6771,30.7556,30.6574,30.7458,64300.0
2014-01-08 15:50:00,31.32,31.32,31.24,31.29,191300.0,30.7458,30.7458,30.6673,30.7163,191300.0
2014-01-09 09:30:00,31.49,31.56,31.46,31.56,44400.0,30.9127,30.9814,30.8832,30.9814,44400.0
2014-01-09 09:40:00,31.56,31.71,31.52,31.68,39300.0,30.9814,31.1286,30.9421,31.0992,39300.0
2014-01-09 09:50:00,31.67,31.67,31.56,31.58,17800.0,31.0894,31.0894,30.9814,31.001,17800.0
2014-01-09 10:00:00,31.59,31.6,31.38,31.38,30000.0,31.0108,31.0207,30.8047,30.8047,30000.0
2014-01-09 10:10:00,31.41,31.55,31.41,31.52,70700.0,30.8341,30.9716,30.8341,30.9421,70700.0
2014-01-09 10:20:00,31.52,31.53,31.49,31.5,61300.0,30.9421,30.9519,30.9127,30.9225,61300.0
2014-01-09 10:30:00,31.5,31.55,31.49,31.53,29100.0,30.9225,30.9716,30.9127,30.9519,29100.0
2014-01-09 10:40:00,31.52,31.54,31.45,31.54,148200.0,30.9421,30.9618,30.8734,30.9618,148200.0
2014-01-09 10:50:00,31.52,31.54,31.47,31.48,167400.0,30.9421,30.9618,30.893,30.9029,167400.0
2014-01-09 11:00:00,31.47,31.47,31.35,31.38,79500.0,30.893,30.893,30.7752,30.8047,79500.0
2014-01-09 11:10:00,31.37,31.6,31.34,31.52,370800.0,30.7949,31.0207,30.7654,30.9421,370800.0
2014-01-09 11:20:00,31.52,31.66,31.52,31.58,110100.0,30.9421,31.0796,30.9421,31.001,110100.0
2014-01-09 11:30:00,31.58,31.6,31.48,31.52,159000.0,31.001,31.0207,30.9029,30.9421,159000.0
2014-01-09 11:40:00,31.5,31.58,31.5,31.57,21500.0,30.9225,31.001,30.9225,30.9912,21500.0
2014-01-09 11:50:00,31.57,31.66,31.57,31.62,55400.0,30.9912,31.0796,30.9912,31.0403,55400.0
2014-01-09 12:00:00,31.62,31.63,31.56,31.62,32100.0,31.0403,31.0501,30.9814,31.0403,32100.0
2014-01-09 12:10:00,31.63,31.64,31.62,31.63,48200.0,31.0501,31.0599,31.0403,31.0501,48200.0
2014-01-09 12:20:00,31.62,31.63,31.59,31.62,34000.0,31.0403,31.0501,31.0108,31.0403,34000.0
2014-01-09 12:30:00,31.62,31.78,31.62,31.74,115900.0,31.0403,31.1974,31.0403,31.1581,115900.0
2014-01-09 12:40:00,31.75,31.82,31.73,31.82,28900.0,31.1679,31.2366,31.1483,31.2366,28900.0
2014-01-09 12:50:00,31.81,31.95,31.81,31.94,71900.0,31.2268,31.3642,31.2268,31.3544,71900.0
2014-01-09 13:00:00,31.93,31.94,31.89,31.94,29600.0,31.3446,31.3544,31.3053,31.3544,29600.0
2014-01-09 13:10:00,31.93,31.94,31.9,31.9,24400.0,31.3446,31.3544,31.3152,31.3152,24400.0
2014-01-09 13:20:00,31.91,31.92,31.84,31.88,46300.0,31.325,31.3348,31.2563,31.2955,46300.0
2014-01-09 13:30:00,31.85,31.87,31.82,31.84,36200.0,31.2661,31.2857,31.2366,31.2563,36200.0
2014-01-09 13:40:00,31.84,31.85,31.78,31.81,26600.0,31.2563,31.2661,31.1974,31.2268,26600.0
2014-01-09 13:50:00,31.8,31.81,31.71,31.71,35500.0,31.217,31.2268,31.1286,31.1286,35500.0
2014-01-09 14:00:00,31.71,31.74,31.67,31.7,41400.0,31.1286,31.1581,31.0894,31.1188,41400.0
2014-01-09 14:10:00,31.7,31.72,31.66,31.71,35500.0,31.1188,31.1385,31.0796,31.1286,35500.0
2014-01-09 14:20:00,31.7,31.71,31.68,31.7,27000.0,31.1188,31.1286,31.0992,31.1188,27000.0
2014-01-09 14:30:00,31.7,31.71,31.64,31.66,27600.0,31.1188,31.1286,31.0599,31.0796,27600.0
2014-01-09 14:40:00,31.67,31.73,31.67,31.73,39500.0,31.0894,31.1483,31.0894,31.1483,39500.0
2014-01-09 14:50:00,31.73,31.75,31.7,31.71,32000.0,31.1483,31.1679,31.1188,31.1286,32000.0
2014-01-09 15:00:00,31.71,31.72,31.66,31.7,42300.0,31.1286,31.1385,31.0796,31.1188,42300.0
2014-01-09 15:10:00,31.7,31.85,31.7,31.83,74400.0,31.1188,31.2661,31.1188,31.2464,74400.0
2014-01-09 15:20:00,31.82,31.83,31.79,31.81,42500.0,31.2366,31.2464,31.2072,31.2268,42500.0
2014-01-09 15:30:00,31.81,31.82,31.75,31.77,63500.0,31.2268,31.2366,31.1679,31.1875,63500.0
2014-01-09 15:40:00,31.78,31.82,31.78,31.82,88800.0,31.1974,31.2366,31.1974,31.2366,88800.0
2014-01-09 15:50:00,31.81,31.83,31.76,31.78,244000.0,31.2268,31.2464,31.1777,31.1974,244000.0
2014-01-10 09:30:00,31.84,32.16,31.84,32.11,120900.0,31.2563,31.5704,31.2563,31.5213,120900.0
2014-01-10 09:40:00,32.09,32.15,32.05,32.15,48700.0,31.5017,31.5606,31.4624,31.5606,48700.0
2014-01-10 09:50:00,32.15,32.22,32.15,32.16,32800.0,31.5606,31.6293,31.5606,31.5704,32800.0
2014-01-10 10:00:00,32.15,32.15,31.87,31.93,35800.0,31.5606,31.5606,31.2857,31.3446,35800.0
2014-01-10 10:10:00,31.92,31.94,31.85,31.94,16900.0,31.3348,31.3544,31.2661,31.3544,16900.0
2014-01-10 10:20:00,31.94,32.0,31.91,31.93,24200.0,31.3544,31.4133,31.325,31.3446,24200.0
2014-01-10 10:30:00,31.92,31.94,31.88,31.9,59900.0,31.3348,31.3544,31.2955,31.3152,59900.0
2014-01-10 10:40:00,31.9,31.99,31.89,31.98,44700.0,31.3152,31.4035,31.3053,31.3937,44700.0
2014-01-10 10:50:00,31.97,31.99,31.96,31.97,13500.0,31.3839,31.4035,31.3741,31.3839,13500.0
2014-01-10 11:00:00,31.95,31.97,31.91,31.96,21800.0,31.3642,31.3839,31.325,31.3741,21800.0
2014-01-10 11:10:00,31.95,32.0,31.93,32.0,46800.0,31.3642,31.4133,31.3446,31.4133,46800.0
2014-01-10 11:20:00,32.0,32.0,31.93,31.93,16100.0,31.4133,31.4133,31.3446,31.3446,16100.0
2014-01-10 11:30:00,31.93,31.93,31.87,31.87,20300.0,31.3446,31.3446,31.2857,31.2857,20300.0
2014-01-10 11:40:00,31.88,31.88,31.83,31.87,25500.0,31.2955,31.2955,31.2464,31.2857,25500.0
2014-01-10 11:50:00,31.87,31.87,31.83,31.86,13300.0,31.2857,31.2857,31.2464,31.2759,13300.0
2014-01-10 12:00:00,31.86,31.87,31.8,31.84,14200.0,31.2759,31.2857,31.217,31.2563,14200.0
2014-01-10 12:10:00,31.84,31.85,31.81,31.83,21200.0,31.2563,31.2661,31.2268,31.2464,21200.0
2014-01-10 12:20:00,31.83,31.85,31.8,31.81,13500.0,31.2464,31.2661,31.217,31.2268,13500.0
2014-01-10 12:30:00,31.81,31.83,31.78,31.83,17100.0,31.2268,31.2464,31.1974,31.2464,17100.0
2014-01-10 12:40:00,31.83,31.91,31.83,31.9,27100.0,31.2464,31.325,31.2464,31.3152,27100.0
2014-01-10 12:50:00,31.89,31.89,31.84,31.84,9100.0,31.3053,31.3053,31.2563,31.2563,9100.0
2014-01-10 13:00:00,31.84,31.86,31.82,31.86,12700.0,31.2563,31.2759,31.2366,31.2759,12700.0
2014-01-10 13:10:00,31.86,31.87,31.85,31.86,4600.0,31.2759,31.2857,31.2661,31.2759,4600.0
2014-01-10 13:20:00,31.86,31.86,31.83,31.84,20000.0,31.2759,31.2759,31.2464,31.2563,20000.0
2014-01-10 13:30:00,31.84,31.86,31.81,31.85,20800.0,31.2563,31.2759,31.2268,31.2661,20800.0
2014-01-10 13:40:00,31.85,31.89,31.83,31.83,11900.0,31.2661,31.3053,31.2464,31.2464,11900.0
2014-01-10 13:50:00,31.83,31.84,31.75,31.76,15600.0,31.2464,31.2563,31.1679,31.1777,15600.0
2014-01-10 14:00:00,31.76,31.77,31.73,31.77,21300.0,31.1777,31.1875,31.1483,31.1875,21300.0
2014-01-10 14:10:00,31.78,31.78,31.73,31.73,12100.0,31.1974,31.1974,31.1483,31.1483,12100.0
2014-01-10 14:20:00,31.74,31.75,31.69,31.69,18300.0,31.1581,31.1679,31.109,31.109,18300.0
2014-01-10 14:30:00,31.69,31.74,31.69,31.74,25300.0,31.109,31.1581,31.109,31.1581,25300.0
2014-01-10 14:40:00,31.74,31.77,31.74,31.76,25500.0,31.1581,31.1875,31.1581,31.1777,25500.0
2014-01-10 14:50:00,31.76,31.76,31.73,31.73,17000.0,31.1777,31.1777,31.1483,31.1483,17000.0
2014-01-10 15:00:00,31.73,31.79,31.73,31.77,40800.0,31.1483,31.2072,31.1483,31.1875,40800.0
2014-01-10 15:10:00,31.76,31.79,31.76,31.79,15600.0,31.1777,31.2072,31.1777,31.2072,15600.0
2014-01-10 15:20:00,31.79,31.79,31.76,31.77,24500.0,31.2072,31.2072,31.1777,31.1875,24500.0
2014-01-10 15:30:00,31.77,31.78,31.76,31.77,22600.0,31.1875,31.1974,31.1777,31.1875,22600.0
2014-01-10 15:40:00,31.77,31.8,31.74,31.74,46900.0,31.1875,31.217,31.1581,31.1581,46900.0
2014-01-10 15:50:00,31.75,31.75,31.68,31.71,197200.0,31.1679,31.1679,31.0992,31.1286,197200.0
2014-01-13 09:30:00,31.76,31.78,31.61,31.69,38300.0,31.1777,31.1974,31.0305,31.109,38300.0
2014-01-13 09:40:00,31.67,31.67,31.55,31.58,15500.0,31.0894,31.0894,30.9716,31.001,15500.0
2014-01-13 09:50:00,31.58,31.62,31.53,31.53,15200.0,31.001,31.0403,30.9519,30.9519,15200.0
2014-01-13 10:00:00,31.55,31.57,31.48,31.57,33100.0,30.9716,30.9912,30.9029,30.9912,33100.0
2014-01-13 10:10:00,31.58,31.6,31.56,31.59,12900.0,31.001,31.0207,30.9814,31.0108,12900.0
2014-01-13 10:20:00,31.59,31.62,31.58,31.61,10500.0,31.0108,31.0403,31.001,31.0305,10500.0
2014-01-13 10:30:00,31.62,31.62,31.58,31.59,15400.0,31.0403,31.0403,31.001,31.0108,15400.0
2014-01-13 10:40:00,31.59,31.66,31.58,31.66,15900.0,31.0108,31.0796,31.001,31.0796,15900.0
2014-01-13 10:50:00,31.66,31.66,31.55,31.58,13300.0,31.0796,31.0796,30.9716,31.001,13300.0
2014-01-13 11:00:00,31.58,31.58,31.5,31.52,12200.0,31.001,31.001,30.9225,30.9421,12200.0
2014-01-13 11:10:00,31.51,31.55,31.49,31.49,16600.0,30.9323,30.9716,30.9127,30.9127,16600.0
2014-01-13 11:20:00,31.5,31.52,31.47,31.48,7700.0,30.9225,30.9421,30.893,30.9029,7700.0
2014-01-13 11:30:00,31.48,31.49,31.44,31.49,13600.0,30.9029,30.9127,30.8636,30.9127,13600.0
2014-01-13 11:40:00,31.49,31.53,31.49,31.51,8000.0,30.9127,30.9519,30.9127,30.9323,8000.0
2014-01-13 11:50:00,31.51,31.52,31.46,31.46,9300.0,30.9323,30.9421,30.8832,30.8832,9300.0
2014-01-13 12:00:00,31.46,31.49,31.41,31.42,14700.0,30.8832,30.9127,30.8341,30.844,14700.0
2014-01-13 12:10:00,31.42,31.45,31.42,31.44,8500.0,30.844,30.8734,30.844,30.8636,8500.0
2014-01-13 12:20:00,31.44,31.45,31.36,31.38,13800.0,30.8636,30.8734,30.7851,30.8047,13800.0
2014-01-13 12:30:00,31.38,31.38,31.32,31.35,41000.0,30.8047,30.8047,30.7458,30.7752,41000.0
2014-01-13 12:40:00,31.35,31.37,31.33,31.33,13000.0,30.7752,30.7949,30.7556,30.7556,13000.0
2014-01-13 12:50:00,31.32,31.33,31.25,31.25,28100.0,30.7458,30.7556,30.6771,30.6771,28100.0
2014-01-13 13:00:00,31.24,31.31,31.23,31.31,26100.0,30.6673,30.736,30.6574,30.736,26100.0
2014-01-13 13:10:00,31.31,31.32,31.2,31.24,35600.0,30.736,30.7458,30.628,30.6673,35600.0
2014-01-13 13:20:00,31.25,31.31,31.24,31.28,32600.0,30.6771,30.736,30.6673,30.7065,32600.0
2014-01-13 13:30:00,31.28,31.28,31.2,31.2,29900.0,30.7065,30.7065,30.628,30.628,29900.0
2014-01-13 13:40:00,31.2,31.23,31.16,31.22,23800.0,30.628,30.6574,30.5887,30.6476,23800.0
2014-01-13 13:50:00,31.22,31.28,31.21,31.28,38400.0,30.6476,30.7065,30.6378,30.7065,38400.0
2014-01-13 14:00:00,31.28,31.29,31.24,31.26,29000.0,30.7065,30.7163,30.6673,30.6869,29000.0
2014-01-13 14:10:00,31.27,31.27,31.22,31.23,37800.0,30.6967,30.6967,30.6476,30.6574,37800.0
2014-01-13 14:20:00,31.23,31.27,31.18,31.18,34600.0,30.6574,30.6967,30.6084,30.6084,34600.0
2014-01-13 14:30:00,31.18,31.22,31.17,31.19,24900.0,30.6084,30.6476,30.5985,30.6182,24900.0
2014-01-13 14:40:00,31.18,31.22,31.14,31.16,27800.0,30.6084,30.6476,30.5691,30.5887,27800.0
2014-01-13 14:50:00,31.16,31.18,31.13,31.13,35000.0,30.5887,30.6084,30.5593,30.5593,35000.0
2014-01-13 15:00:00,31.13,31.13,31.0,31.05,62800.0,30.5593,30.5593,30.4317,30.4807,62800.0
2014-01-13 15:10:00,31.06,31.1,31.05,31.07,68200.0,30.4906,30.5298,30.4807,30.5004,68200.0
2014-01-13 15:20:00,31.07,31.11,31.04,31.08,39400.0,30.5004,30.5396,30.4709,30.5102,39400.0
2014-01-13 15:30:00,31.09,31.09,31.02,31.07,69800.0,30.52,30.52,30.4513,30.5004,69800.0
2014-01-13 15:40:00,31.07,31.14,31.03,31.14,136200.0,30.5004,30.5691,30.4611,30.5691,136200.0
2014-01-13 15:50:00,31.14,31.16,31.13,31.15,110900.0,30.5691,30.5887,30.5593,30.5789,110900.0
2014-01-14 09:30:00,31.44,31.44,31.25,31.25,65400.0,30.8636,30.8636,30.6771,30.6771,65400.0
2014-01-14 09:40:00,31.25,31.25,31.15,31.19,20200.0,30.6771,30.6771,30.5789,30.6182,20200.0
2014-01-14 09:50:00,31.18,31.21,31.14,31.15,22900.0,30.6084,30.6378,30.5691,30.5789,22900.0
2014-01-14 10:00:00,31.14,31.23,31.14,31.16,34700.0,30.5691,30.6574,30.5691,30.5887,34700.0
2014-01-14 10:10:00,31.16,31.21,31.14,31.21,32000.0,30.5887,30.6378,30.5691,30.6378,32000.0
2014-01-14 10:20:00,31.21,31.21,31.16,31.16,36500.0,30.6378,30.6378,30.5887,30.5887,36500.0
2014-01-14 10:30:00,31.16,31.21,31.16,31.21,68100.0,30.5887,30.6378,30.5887,30.6378,68100.0
2014-01-14 10:40:00,31.21,31.34,31.2,31.31,74800.0,30.6378,30.7654,30.628,30.736,74800.0
2014-01-14 10:50:00,31.31,31.32,31.26,31.31,40500.0,30.736,30.7458,30.6869,30.736,40500.0
2014-01-14 11:00:00,31.31,31.42,31.31,31.39,60000.0,30.736,30.844,30.736,30.8145,60000.0
2014-01-14 11:10:00,31.39,31.47,31.38,31.46,41000.0,30.8145,30.893,30.8047,30.8832,41000.0
2014-01-14 11:20:00,31.46,31.46,31.41,31.41,23000.0,30.8832,30.8832,30.8341,30.8341,23000.0
2014-01-14 11:30:00,31.42,31.44,31.38,31.4,32200.0,30.844,30.8636,30.8047,30.8243,32200.0
2014-01-14 11:40:00,31.41,31.46,31.41,31.46,27000.0,30.8341,30.8832,30.8341,30.8832,27000.0
2014-01-14 11:50:00,31.46,31.48,31.43,31.45,51200.0,30.8832,30.9029,30.8538,30.8734,51200.0
2014-01-14 12:00:00,31.45,31.46,31.43,31.44,35800.0,30.8734,30.8832,30.8538,30.8636,35800.0
2014-01-14 12:10:00,31.45,31.51,31.45,31.5,10200.0,30.8734,30.9323,30.8734,30.9225,10200.0
2014-01-14 12:20:00,31.51,31.53,31.48,31.48,44000.0,30.9323,30.9519,30.9029,30.9029,44000.0
2014-01-14 12:30:00,31.48,31.49,31.46,31.49,52600.0,30.9029,30.9127,30.8832,30.9127,52600.0
2014-01-14 12:40:00,31.48,31.49,31.45,31.46,41200.0,30.9029,30.9127,30.8734,30.8832,41200.0
2014-01-14 12:50:00,31.46,31.46,31.43,31.44,15800.0,30.8832,30.8832,30.8538,30.8636,15800.0
2014-01-14 13:00:00,31.45,31.46,31.41,31.41,29600.0,30.8734,30.8832,30.8341,30.8341,29600.0
2014-01-14 13:10:00,31.42,31.46,31.4,31.45,32800.0,30.844,30.8832,30.8243,30.8734,32800.0
2014-01-14 13:20:00,31.45,31.46,31.43,31.43,27500.0,30.8734,30.8832,30.8538,30.8538,27500.0
2014-01-14 13:30:00,31.44,31.54,31.43,31.52,28200.0,30.8636,30.9618,30.8538,30.9421,28200.0
2014-01-14 13:40:00,31.52,31.56,31.5,31.52,14700.0,30.9421,30.9814,30.9225,30.9421,14700.0
2014-01-14 13:50:00,31.52,31.6,31.52,31.6,13100.0,30.9421,31.0207,30.9421,31.0207,13100.0
2014-01-14 14:00:00,31.59,31.64,31.58,31.64,21400.0,31.0108,31.0599,31.001,31.0599,21400.0
2014-01-14 14:10:00,31.63,31.65,31.61,31.64,35000.0,31.0501,31.0697,31.0305,31.0599,35000.0
2014-01-14 14:20:00,31.63,31.64,31.6,31.6,47600.0,31.0501,31.0599,31.0207,31.0207,47600.0
2014-01-14 14:30:00,31.61,31.63,31.59,31.63,10500.0,31.0305,31.0501,31.0108,31.0501,10500.0
2014-01-14 14:40:00,31.63,31.63,31.6,31.61,16800.0,31.0501,31.0501,31.0207,31.0305,16800.0
2014-01-14 14:50:00,31.61,31.61,31.55,31.56,24000.0,31.0305,31.0305,30.9716,30.9814,24000.0
2014-01-14 15:00:00,31.56,31.6,31.56,31.58,13300.0,30.9814,31.0207,30.9814,31.001,13300.0
2014-01-14 15:10:00,31.59,31.61,31.58,31.6,17900.0,31.0108,31.0305,31.001,31.0207,17900.0
2014-01-14 15:20:00,31.6,31.61,31.58,31.61,32700.0,31.0207,31.0305,31.001,31.0305,32700.0
2014-01-14 15:30:00,31.61,31.61,31.57,31.57,25300.0,31.0305,31.0305,30.9912,30.9912,25300.0
2014-01-14 15:40:00,31.58,31.58,31.52,31.55,38500.0,31.001,31.001,30.9421,30.9716,38500.0
2014-01-14 15:50:00,31.54,31.57,31.51,31.56,65500.0,30.9618,30.9912,30.9323,30.9814,65500.0
2014-01-15 09:30:00,31.65,31.73,31.57,31.65,34000.0,31.0697,31.1483,30.9912,31.0697,34000.0
2014-01-15 09:40:00,31.67,31.71,31.61,31.7,12100.0,31.0894,31.1286,31.0305,31.1188,12100.0
2014-01-15 09:50:00,31.7,31.7,31.59,31.68,15300.0,31.1188,31.1188,31.0108,31.0992,15300.0
2014-01-15 10:00:00,31.68,31.73,31.66,31.66,31300.0,31.0992,31.1483,31.0796,31.0796,31300.0
2014-01-15 10:10:00,31.67,31.82,31.66,31.82,22800.0,31.0894,31.2366,31.0796,31.2366,22800.0
2014-01-15 10:20:00,31.82,31.87,31.81,31.85,38500.0,31.2366,31.2857,31.2268,31.2661,38500.0
2014-01-15 10:30:00,31.86,31.86,31.83,31.84,32300.0,31.2759,31.2759,31.2464,31.2563,32300.0
2014-01-15 10:40:00,31.84,31.86,31.82,31.85,32400.0,31.2563,31.2759,31.2366,31.2661,32400.0
2014-01-15 10:50:00,31.84,31.84,31.76,31.78,27900.0,31.2563,31.2563,31.1777,31.1974,27900.0
2014-01-15 11:00:00,31.77,31.83,31.74,31.77,22000.0,31.1875,31.2464,31.1581,31.1875,22000.0
2014-01-15 11:10:00,31.78,31.8,31.77,31.79,13500.0,31.1974,31.217,31.1875,31.2072,13500.0
2014-01-15 11:20:00,31.79,31.79,31.66,31.7,33100.0,31.2072,31.2072,31.0796,31.1188,33100.0
2014-01-15 11:30:00,31.7,31.72,31.69,31.72,8800.0,31.1188,31.1385,31.109,31.1385,8800.0
2014-01-15 11:40:00,31.72,31.72,31.69,31.7,10900.0,31.1385,31.1385,31.109,31.1188,10900.0
2014-01-15 11:50:00,31.7,31.71,31.66,31.67,9500.0,31.1188,31.1286,31.0796,31.0894,9500.0
2014-01-15 12:00:00,31.67,31.68,31.65,31.68,7700.0,31.0894,31.0992,31.0697,31.0992,7700.0
2014-01-15 12:10:00,31.68,31.7,31.68,31.69,6000.0,31.0992,31.1188,31.0992,31.109,6000.0
2014-01-15 12:20:00,31.69,31.69,31.6,31.6,22500.0,31.109,31.109,31.0207,31.0207,22500.0
2014-01-15 12:30:00,31.61,31.62,31.58,31.59,28300.0,31.0305,31.0403,31.001,31.0108,28300.0
2014-01-15 12:40:00,31.6,31.6,31.55,31.55,24100.0,31.0207,31.0207,30.9716,30.9716,24100.0
2014-01-15 12:50:00,31.55,31.57,31.53,31.53,26300.0,30.9716,30.9912,30.9519,30.9519,26300.0
2014-01-15 13:00:00,31.53,31.59,31.53,31.55,19600.0,30.9519,31.0108,30.9519,30.9716,19600.0
2014-01-15 13:10:00,31.55,31.59,31.55,31.57,28800.0,30.9716,31.0108,30.9716,30.9912,28800.0
2014-01-15 13:20:00,31.58,31.58,31.49,31.52,23000.0,31.001,31.001,30.9127,30.9421,23000.0
2014-01-15 13:30:00,31.53,31.55,31.49,31.52,17600.0,30.9519,30.9716,30.9127,30.9421,17600.0
2014-01-15 13:40:00,31.52,31.53,31.49,31.5,22700.0,30.9421,30.9519,30.9127,30.9225,22700.0
2014-01-15 13:50:00,31.5,31.53,31.47,31.5,35200.0,30.9225,30.9519,30.893,30.9225,35200.0
2014-01-15 14:00:00,31.49,31.52,31.48,31.5,43200.0,30.9127,30.9421,30.9029,30.9225,43200.0
2014-01-15 14:10:00,31.5,31.53,31.49,31.53,29800.0,30.9225,30.9519,30.9127,30.9519,29800.0
2014-01-15 14:20:00,31.53,31.58,31.51,31.58,58600.0,30.9519,31.001,30.9323,31.001,58600.0
2014-01-15 14:30:00,31.58,31.58,31.5,31.5,44700.0,31.001,31.001,30.9225,30.9225,44700.0
2014-01-15 14:40:00,31.5,31.52,31.47,31.5,39800.0,30.9225,30.9421,30.893,30.9225,39800.0
2014-01-15 14:50:00,31.51,31.54,31.5,31.51,20700.0,30.9323,30.9618,30.9225,30.9323,20700.0
2014-01-15 15:00:00,31.52,31.52,31.47,31.47,20400.0,30.9421,30.9421,30.893,30.893,20400.0
2014-01-15 15:10:00,31.47,31.48,31.44,31.44,45300.0,30.893,30.9029,30.8636,30.8636,45300.0
2014-01-15 15:20:00,31.45,31.45,31.4,31.44,58600.0,30.8734,30.8734,30.8243,30.8636,58600.0
2014-01-15 15:30:00,31.44,31.49,31.44,31.49,34400.0,30.8636,30.9127,30.8636,30.9127,34400.0
2014-01-15 15:40:00,31.49,31.5,31.46,31.46,65200.0,30.9127,30.9225,30.8832,30.8832,65200.0
2014-01-15 15:50:00,31.46,31.5,31.46,31.49,108900.0,30.8832,30.9225,30.8832,30.9127,108900.0
2014-01-16 09:30:00,31.46,31.53,31.37,31.4,69500.0,30.8832,30.9519,30.7949,30.8243,69500.0
2014-01-16 09:40:00,31.4,31.48,31.35,31.38,45100.0,30.8243,30.9029,30.7752,30.8047,45100.0
2014-01-16 09:50:00,31.38,31.43,31.36,31.37,22400.0,30.8047,30.8538,30.7851,30.7949,22400.0
2014-01-16 10:00:00,31.34,31.39,31.31,31.31,24200.0,30.7654,30.8145,30.736,30.736,24200.0
2014-01-16 10:10:00,31.32,31.33,31.26,31.32,28400.0,30.7458,30.7556,30.6869,30.7458,28400.0
2014-01-16 10:20:00,31.32,31.33,31.24,31.24,45500.0,30.7458,30.7556,30.6673,30.6673,45500.0
2014-01-16 10:30:00,31.24,31.29,31.22,31.25,20300.0,30.6673,30.7163,30.6476,30.6771,20300.0
2014-01-16 10:40:00,31.26,31.26,31.19,31.19,11600.0,30.6869,30.6869,30.6182,30.6182,11600.0
2014-01-16 10:50:00,31.19,31.2,31.16,31.2,17800.0,30.6182,30.628,30.5887,30.628,17800.0
2014-01-16 11:00:00,31.19,31.2,31.17,31.18,18200.0,30.6182,30.628,30.5985,30.6084,18200.0
2014-01-16 11:10:00,31.18,31.22,31.18,31.22,16100.0,30.6084,30.6476,30.6084,30.6476,16100.0
2014-01-16 11:20:00,31.22,31.24,31.19,31.19,12000.0,30.6476,30.6673,30.6182,30.6182,12000.0
2014-01-16 11:30:00,31.2,31.25,31.2,31.25,10800.0,30.628,30.6771,30.628,30.6771,10800.0
2014-01-16 11:40:00,31.24,31.3,31.23,31.27,16600.0,30.6673,30.7262,30.6574,30.6967,16600.0
2014-01-16 11:50:00,31.27,31.3,31.26,31.3,12000.0,30.6967,30.7262,30.6869,30.7262,12000.0
2014-01-16 12:00:00,31.29,31.34,31.29,31.33,13000.0,30.7163,30.7654,30.7163,30.7556,13000.0
2014-01-16 12:10:00,31.34,31.35,31.32,31.35,10200.0,30.7654,30.7752,30.7458,30.7752,10200.0
2014-01-16 12:20:00,31.35,31.37,31.33,31.37,21200.0,30.7752,30.7949,30.7556,30.7949,21200.0
2014-01-16 12:30:00,31.36,31.37,31.33,31.33,10500.0,30.7851,30.7949,30.7556,30.7556,10500.0
2014-01-16 12:40:00,31.33,31.37,31.33,31.36,10200.0,30.7556,30.7949,30.7556,30.7851,10200.0
2014-01-16 12:50:00,31.36,31.38,31.35,31.35,10100.0,30.7851,30.8047,30.7752,30.7752,10100.0
2014-01-16 13:00:00,31.35,31.36,31.34,31.34,7400.0,30.7752,30.7851,30.7654,30.7654,7400.0
2014-01-16 13:10:00,31.34,31.37,31.32,31.37,10200.0,30.7654,30.7949,30.7458,30.7949,10200.0
2014-01-16 13:20:00,31.38,31.38,31.33,31.34,18600.0,30.8047,30.8047,30.7556,30.7654,18600.0
2014-01-16 13:30:00,31.34,31.35,31.32,31.33,10800.0,30.7654,30.7752,30.7458,30.7556,10800.0
2014-01-16 13:40:00,31.32,31.36,31.32,31.35,12400.0,30.7458,30.7851,30.7458,30.7752,12400.0
2014-01-16 13:50:00,31.35,31.35,31.33,31.34,11100.0,30.7752,30.7752,30.7556,30.7654,11100.0
2014-01-16 14:00:00,31.34,31.36,31.33,31.35,24700.0,30.7654,30.7851,30.7556,30.7752,24700.0
2014-01-16 14:10:00,31.35,31.39,31.35,31.37,17300.0,30.7752,30.8145,30.7752,30.7949,17300.0
2014-01-16 14:20:00,31.36,31.4,31.36,31.37,20700.0,30.7851,30.8243,30.7851,30.7949,20700.0
2014-01-16 14:30:00,31.38,31.38,31.35,31.36,16800.0,30.8047,30.8047,30.7752,30.7851,16800.0
2014-01-16 14:40:00,31.37,31.4,31.37,31.38,25900.0,30.7949,30.8243,30.7949,30.8047,25900.0
2014-01-16 14:50:00,31.37,31.41,31.37,31.39,45800.0,30.7949,30.8341,30.7949,30.8145,45800.0
2014-01-16 15:00:00,31.39,31.4,31.37,31.37,74400.0,30.8145,30.8243,30.7949,30.7949,74400.0
2014-01-16 15:10:00,31.37,31.4,31.37,31.38,29500.0,30.7949,30.8243,30.7949,30.8047,29500.0
2014-01-16 15:20:00,31.38,31.38,31.32,31.32,85200.0,30.8047,30.8047,30.7458,30.7458,85200.0
2014-01-16 15:30:00,31.32,31.33,31.31,31.32,40200.0,30.7458,30.7556,30.736,30.7458,40200.0
2014-01-16 15:40:00,31.33,31.34,31.3,31.31,42100.0,30.7556,30.7654,30.7262,30.736,42100.0
2014-01-16 15:50:00,31.3,31.37,31.3,31.36,121400.0,30.7262,30.7949,30.7262,30.7851,121400.0
2014-01-17 09:30:00,31.35,31.47,31.28,31.42,156200.0,30.7752,30.893,30.7065,30.844,156200.0
2014-01-17 09:40:00,31.44,31.49,31.3,31.38,16200.0,30.8636,30.9127,30.7262,30.8047,16200.0
2014-01-17 09:50:00,31.39,31.54,31.39,31.51,17800.0,30.8145,30.9618,30.8145,30.9323,17800.0
2014-01-17 10:00:00,31.5,31.54,31.45,31.47,19500.0,30.9225,30.9618,30.8734,30.893,19500.0
2014-01-17 10:10:00,31.47,31.58,31.47,31.56,17500.0,30.893,31.001,30.893,30.9814,17500.0
2014-01-17 10:20:00,31.55,31.55,31.48,31.49,9700.0,30.9716,30.9716,30.9029,30.9127,9700.0
2014-01-17 10:30:00,31.5,31.5,31.45,31.49,16600.0,30.9225,30.9225,30.8734,30.9127,16600.0
2014-01-17 10:40:00,31.49,31.49,31.41,31.41,7500.0,30.9127,30.9127,30.8341,30.8341,7500.0
2014-01-17 10:50:00,31.41,31.52,31.41,31.5,30100.0,30.8341,30.9421,30.8341,30.9225,30100.0
2014-01-17 11:00:00,31.51,31.65,31.47,31.63,46200.0,30.9323,31.0697,30.893,31.0501,46200.0
2014-01-17 11:10:00,31.64,31.69,31.64,31.69,18700.0,31.0599,31.109,31.0599,31.109,18700.0
2014-01-17 11:20:00,31.68,31.7,31.59,31.59,20300.0,31.0992,31.1188,31.0108,31.0108,20300.0
2014-01-17 11:30:00,31.59,31.67,31.58,31.67,14800.0,31.0108,31.0894,31.001,31.0894,14800.0
2014-01-17 11:40:00,31.66,31.71,31.66,31.7,12200.0,31.0796,31.1286,31.0796,31.1188,12200.0
2014-01-17 11:50:00,31.69,31.72,31.68,31.69,11800.0,31.109,31.1385,31.0992,31.109,11800.0
2014-01-17 12:00:00,31.7,31.73,31.69,31.73,7900.0,31.1188,31.1483,31.109,31.1483,7900.0
2014-01-17 12:10:00,31.71,31.74,31.7,31.71,6500.0,31.1286,31.1581,31.1188,31.1286,6500.0
2014-01-17 12:20:00,31.72,31.73,31.68,31.69,11400.0,31.1385,31.1483,31.0992,31.109,11400.0
2014-01-17 12:30:00,31.69,31.75,31.69,31.74,14400.0,31.109,31.1679,31.109,31.1581,14400.0
2014-01-17 12:40:00,31.73,31.78,31.73,31.74,15700.0,31.1483,31.1974,31.1483,31.1581,15700.0
2014-01-17 12:50:00,31.74,31.75,31.72,31.73,11900.0,31.1581,31.1679,31.1385,31.1483,11900.0
2014-01-17 13:00:00,31.72,31.73,31.7,31.7,9500.0,31.1385,31.1483,31.1188,31.1188,9500.0
2014-01-17 13:10:00,31.69,31.72,31.67,31.72,19700.0,31.109,31.1385,31.0894,31.1385,19700.0
2014-01-17 13:20:00,31.71,31.75,31.7,31.73,13600.0,31.1286,31.1679,31.1188,31.1483,13600.0
2014-01-17 13:30:00,31.73,31.73,31.7,31.7,8100.0,31.1483,31.1483,31.1188,31.1188,8100.0
2014-01-17 13:40:00,31.69,31.71,31.68,31.68,13800.0,31.109,31.1286,31.0992,31.0992,13800.0
2014-01-17 13:50:00,31.67,31.69,31.67,31.69,8600.0,31.0894,31.109,31.0894,31.109,8600.0
2014-01-17 14:00:00,31.69,31.73,31.67,31.73,26200.0,31.109,31.1483,31.0894,31.1483,26200.0
2014-01-17 14:10:00,31.73,31.74,31.71,31.73,19500.0,31.1483,31.1581,31.1286,31.1483,19500.0
2014-01-17 14:20:00,31.74,31.75,31.73,31.75,8800.0,31.1581,31.1679,31.1483,31.1679,8800.0
2014-01-17 14:30:00,31.75,31.75,31.71,31.72,12100.0,31.1679,31.1679,31.1286,31.1385,12100.0
2014-01-17 14:40:00,31.72,31.72,31.69,31.71,18300.0,31.1385,31.1385,31.109,31.1286,18300.0
2014-01-17 14:50:00,31.71,31.71,31.69,31.69,33800.0,31.1286,31.1286,31.109,31.109,33800.0
2014-01-17 15:00:00,31.7,31.71,31.62,31.62,27800.0,31.1188,31.1286,31.0403,31.0403,27800.0
2014-01-17 15:10:00,31.62,31.65,31.61,31.61,34400.0,31.0403,31.0697,31.0305,31.0305,34400.0
2014-01-17 15:20:00,31.62,31.64,31.61,31.62,25900.0,31.0403,31.0599,31.0305,31.0403,25900.0
2014-01-17 15:30:00,31.62,31.62,31.56,31.59,47100.0,31.0403,31.0403,30.9814,31.0108,47100.0
2014-01-17 15:40:00,31.58,31.66,31.58,31.66,63600.0,31.001,31.0796,31.001,31.0796,63600.0
2014-01-17 15:50:00,31.65,31.66,31.62,31.65,97700.0,31.0697,31.0796,31.0403,31.0697,97700.0
2014-01-21 09:30:00,31.9,31.96,31.84,31.89,27500.0,31.3152,31.3741,31.2563,31.3053,27500.0
2014-01-21 09:40:00,31.89,31.9,31.84,31.86,23100.0,31.3053,31.3152,31.2563,31.2759,23100.0
2014-01-21 09:50:00,31.87,31.9,31.8,31.88,23100.0,31.2857,31.3152,31.217,31.2955,23100.0
2014-01-21 10:00:00,31.87,31.87,31.78,31.78,22600.0,31.2857,31.2857,31.1974,31.1974,22600.0
2014-01-21 10:10:00,31.77,31.79,31.66,31.73,22000.0,31.1875,31.2072,31.0796,31.1483,22000.0
2014-01-21 10:20:00,31.68,31.69,31.62,31.67,14100.0,31.0992,31.109,31.0403,31.0894,14100.0
2014-01-21 10:30:00,31.65,31.69,31.63,31.69,31200.0,31.0697,31.109,31.0501,31.109,31200.0
2014-01-21 10:40:00,31.68,31.68,31.63,31.64,19100.0,31.0992,31.0992,31.0501,31.0599,19100.0
2014-01-21 10:50:00,31.61,31.67,31.61,31.65,5200.0,31.0305,31.0894,31.0305,31.0697,5200.0
2014-01-21 11:00:00,31.65,31.66,31.54,31.54,19300.0,31.0697,31.0796,30.9618,30.9618,19300.0
2014-01-21 11:10:00,31.54,31.54,31.46,31.5,18800.0,30.9618,30.9618,30.8832,30.9225,18800.0
2014-01-21 11:20:00,31.5,31.59,31.5,31.59,12600.0,30.9225,31.0108,30.9225,31.0108,12600.0
2014-01-21 11:30:00,31.58,31.59,31.56,31.59,14800.0,31.001,31.0108,30.9814,31.0108,14800.0
2014-01-21 11:40:00,31.59,31.62,31.57,31.61,22700.0,31.0108,31.0403,30.9912,31.0305,22700.0
2014-01-21 11:50:00,31.61,31.61,31.56,31.56,17300.0,31.0305,31.0305,30.9814,30.9814,17300.0
2014-01-21 12:00:00,31.56,31.57,31.53,31.54,19200.0,30.9814,30.9912,30.9519,30.9618,19200.0
2014-01-21 12:10:00,31.54,31.55,31.53,31.54,13400.0,30.9618,30.9716,30.9519,30.9618,13400.0
2014-01-21 12:20:00,31.55,31.63,31.55,31.62,34900.0,30.9716,31.0501,30.9716,31.0403,34900.0
2014-01-21 12:30:00,31.63,31.67,31.62,31.65,15300.0,31.0501,31.0894,31.0403,31.0697,15300.0
2014-01-21 12:40:00,31.66,31.71,31.66,31.71,16600.0,31.0796,31.1286,31.0796,31.1286,16600.0
2014-01-21 12:50:00,31.7,31.73,31.69,31.72,15200.0,31.1188,31.1483,31.109,31.1385,15200.0
2014-01-21 13:00:00,31.73,31.78,31.73,31.77,11500.0,31.1483,31.1974,31.1483,31.1875,11500.0
2014-01-21 13:10:00,31.78,31.79,31.77,31.79,11400.0,31.1974,31.2072,31.1875,31.2072,11400.0
2014-01-21 13:20:00,31.79,31.8,31.74,31.74,12800.0,31.2072,31.217,31.1581,31.1581,12800.0
2014-01-21 13:30:00,31.75,31.85,31.75,31.82,17800.0,31.1679,31.2661,31.1679,31.2366,17800.0
2014-01-21 13:40:00,31.83,31.86,31.82,31.84,14200.0,31.2464,31.2759,31.2366,31.2563,14200.0
2014-01-21 13:50:00,31.84,31.86,31.83,31.84,19100.0,31.2563,31.2759,31.2464,31.2563,19100.0
2014-01-21 14:00:00,31.85,31.89,31.84,31.87,14200.0,31.2661,31.3053,31.2563,31.2857,14200.0
2014-01-21 14:10:00,31.87,31.89,31.86,31.86,23700.0,31.2857,31.3053,31.2759,31.2759,23700.0
2014-01-21 14:20:00,31.85,31.88,31.84,31.87,14100.0,31.2661,31.2955,31.2563,31.2857,14100.0
2014-01-21 14:30:00,31.87,31.92,31.86,31.92,27200.0,31.2857,31.3348,31.2759,31.3348,27200.0
2014-01-21 14:40:00,31.91,31.94,31.89,31.89,18100.0,31.325,31.3544,31.3053,31.3053,18100.0
2014-01-21 14:50:00,31.89,31.92,31.88,31.9,24200.0,31.3053,31.3348,31.2955,31.3152,24200.0
2014-01-21 15:00:00,31.9,31.91,31.87,31.89,40600.0,31.3152,31.325,31.2857,31.3053,40600.0
2014-01-21 15:10:00,31.9,31.91,31.88,31.9,23400.0,31.3152,31.325,31.2955,31.3152,23400.0
2014-01-21 15:20:00,31.9,31.92,31.89,31.9,31000.0,31.3152,31.3348,31.3053,31.3152,31000.0
2014-01-21 15:30:00,31.9,31.91,31.88,31.91,26900.0,31.3152,31.325,31.2955,31.325,26900.0
2014-01-21 15:40:00,31.91,31.94,31.9,31.92,55400.0,31.325,31.3544,31.3152,31.3348,55400.0
2014-01-21 15:50:00,31.92,31.99,31.92,31.97,112000.0,31.3348,31.4035,31.3348,31.3839,112000.0
2014-01-22 09:30:00,32.03,32.16,32.01,32.14,37100.0,31.4428,31.5704,31.4231,31.5508,37100.0
2014-01-22 09:40:00,32.11,32.12,32.07,32.09,22700.0,31.5213,31.5311,31.482,31.5017,22700.0
2014-01-22 09:50:00,32.1,32.15,32.07,32.13,23900.0,31.5115,31.5606,31.482,31.5409,23900.0
2014-01-22 10:00:00,32.12,32.14,32.09,32.13,55600.0,31.5311,31.5508,31.5017,31.5409,55600.0
2014-01-22 10:10:00,32.12,32.12,32.07,32.12,31200.0,31.5311,31.5311,31.482,31.5311,31200.0
2014-01-22 10:20:00,32.11,32.14,32.07,32.13,16500.0,31.5213,31.5508,31.482,31.5409,16500.0
2014-01-22 10:30:00,32.11,32.11,32.04,32.04,11300.0,31.5213,31.5213,31.4526,31.4526,11300.0
2014-01-22 10:40:00,32.05,32.07,31.97,31.97,18000.0,31.4624,31.482,31.3839,31.3839,18000.0
2014-01-22 10:50:00,31.97,31.97,31.89,31.89,6700.0,31.3839,31.3839,31.3053,31.3053,6700.0
2014-01-22 11:00:00,31.9,32.05,31.9,32.03,19800.0,31.3152,31.4624,31.3152,31.4428,19800.0
2014-01-22 11:10:00,32.01,32.05,31.99,32.01,5900.0,31.4231,31.4624,31.4035,31.4231,5900.0
2014-01-22 11:20:00,32.03,32.07,32.0,32.04,18800.0,31.4428,31.482,31.4133,31.4526,18800.0
2014-01-22 11:30:00,32.05,32.08,32.0,32.01,7900.0,31.4624,31.4919,31.4133,31.4231,7900.0
2014-01-22 11:40:00,32.0,32.04,32.0,32.04,12900.0,31.4133,31.4526,31.4133,31.4526,12900.0
2014-01-22 11:50:00,32.04,32.04,32.01,32.01,4100.0,31.4526,31.4526,31.4231,31.4231,4100.0
2014-01-22 12:00:00,32.01,32.05,32.0,32.02,6700.0,31.4231,31.4624,31.4133,31.433,6700.0
2014-01-22 12:10:00,32.02,32.04,32.0,32.01,11000.0,31.433,31.4526,31.4133,31.4231,11000.0
2014-01-22 12:20:00,32.0,32.02,31.99,31.99,24300.0,31.4133,31.433,31.4035,31.4035,24300.0
2014-01-22 12:30:00,31.99,32.01,31.97,31.99,20300.0,31.4035,31.4231,31.3839,31.4035,20300.0
2014-01-22 12:40:00,32.0,32.02,31.99,32.0,11100.0,31.4133,31.433,31.4035,31.4133,11100.0
2014-01-22 12:50:00,32.02,32.02,31.99,32.01,11000.0,31.433,31.433,31.4035,31.4231,11000.0
2014-01-22 13:00:00,32.01,32.01,31.98,31.98,15300.0,31.4231,31.4231,31.3937,31.3937,15300.0
2014-01-22 13:10:00,31.98,32.14,31.98,32.13,76700.0,31.3937,31.5508,31.3937,31.5409,76700.0
2014-01-22 13:20:00,32.13,32.13,32.1,32.11,16100.0,31.5409,31.5409,31.5115,31.5213,16100.0
2014-01-22 13:30:00,32.1,32.1,32.01,32.04,14500.0,31.5115,31.5115,31.4231,31.4526,14500.0
2014-01-22 13:40:00,32.03,32.07,32.01,32.02,20400.0,31.4428,31.482,31.4231,31.433,20400.0
2014-01-22 13:50:00,32.01,32.07,32.0,32.06,18600.0,31.4231,31.482,31.4133,31.4722,18600.0
2014-01-22 14:00:00,32.05,32.07,32.05,32.05,13700.0,31.4624,31.482,31.4624,31.4624,13700.0
2014-01-22 14:10:00,32.05,32.09,32.05,32.08,15100.0,31.4624,31.5017,31.4624,31.4919,15100.0
2014-01-22 14:20:00,32.08,32.09,32.05,32.05,18400.0,31.4919,31.5017,31.4624,31.4624,18400.0
2014-01-22 14:30:00,32.05,32.06,32.04,32.05,21400.0,31.4624,31.4722,31.4526,31.4624,21400.0
2014-01-22 14:40:00,32.05,32.06,32.0,32.02,15800.0,31.4624,31.4722,31.4133,31.433,15800.0
2014-01-22 14:50:00,32.02,32.06,32.02,32.04,24000.0,31.433,31.4722,31.433,31.4526,24000.0
2014-01-22 15:00:00,32.05,32.09,32.05,32.08,12700.0,31.4624,31.5017,31.4624,31.4919,12700.0
2014-01-22 15:10:00,32.09,32.09,32.07,32.08,27000.0,31.5017,31.5017,31.482,31.4919,27000.0
2014-01-22 15:20:00,32.07,32.09,32.07,32.08,20600.0,31.482,31.5017,31.482,31.4919,20600.0
2014-01-22 15:30:00,32.09,32.12,32.08,32.12,44800.0,31.5017,31.5311,31.4919,31.5311,44800.0
2014-01-22 15:40:00,32.11,32.15,32.11,32.15,50600.0,31.5213,31.5606,31.5213,31.5606,50600.0
2014-01-22 15:50:00,32.15,32.15,32.12,32.13,81000.0,31.5606,31.5606,31.5311,31.5409,81000.0
2014-01-23 09:30:00,31.94,32.06,31.9,31.92,64400.0,31.3544,31.4722,31.3152,31.3348,64400.0
2014-01-23 09:40:00,31.93,31.97,31.87,31.97,43600.0,31.3446,31.3839,31.2857,31.3839,43600.0
2014-01-23 09:50:00,31.96,31.96,31.85,31.85,27000.0,31.3741,31.3741,31.2661,31.2661,27000.0
2014-01-23 10:00:00,31.85,32.01,31.81,31.83,64900.0,31.2661,31.4231,31.2268,31.2464,64900.0
2014-01-23 10:10:00,31.83,31.83,31.75,31.81,16800.0,31.2464,31.2464,31.1679,31.2268,16800.0
2014-01-23 10:20:00,31.81,31.87,31.79,31.81,23200.0,31.2268,31.2857,31.2072,31.2268,23200.0
2014-01-23 10:30:00,31.83,31.89,31.79,31.87,17200.0,31.2464,31.3053,31.2072,31.2857,17200.0
2014-01-23 10:40:00,31.86,31.91,31.83,31.89,23100.0,31.2759,31.325,31.2464,31.3053,23100.0
2014-01-23 10:50:00,31.87,31.88,31.83,31.85,26800.0,31.2857,31.2955,31.2464,31.2661,26800.0
2014-01-23 11:00:00,31.85,31.86,31.79,31.83,28600.0,31.2661,31.2759,31.2072,31.2464,28600.0
2014-01-23 11:10:00,31.83,31.86,31.78,31.83,24400.0,31.2464,31.2759,31.1974,31.2464,24400.0
2014-01-23 11:20:00,31.83,31.92,31.83,31.91,26900.0,31.2464,31.3348,31.2464,31.325,26900.0
2014-01-23 11:30:00,31.93,31.93,31.86,31.87,10200.0,31.3446,31.3446,31.2759,31.2857,10200.0
2014-01-23 11:40:00,31.88,31.93,31.88,31.88,13100.0,31.2955,31.3446,31.2955,31.2955,13100.0
2014-01-23 11:50:00,31.86,31.89,31.85,31.89,6300.0,31.2759,31.3053,31.2661,31.3053,6300.0
2014-01-23 12:00:00,31.89,31.91,31.85,31.85,13400.0,31.3053,31.325,31.2661,31.2661,13400.0
2014-01-23 12:10:00,31.85,31.87,31.83,31.83,6100.0,31.2661,31.2857,31.2464,31.2464,6100.0
2014-01-23 12:20:00,31.83,31.84,31.78,31.79,56200.0,31.2464,31.2563,31.1974,31.2072,56200.0
2014-01-23 12:30:00,31.79,31.85,31.76,31.85,6000.0,31.2072,31.2661,31.1777,31.2661,6000.0
2014-01-23 12:40:00,31.86,31.88,31.86,31.87,6400.0,31.2759,31.2955,31.2759,31.2857,6400.0
2014-01-23 12:50:00,31.87,31.87,31.79,31.85,7400.0,31.2857,31.2857,31.2072,31.2661,7400.0
2014-01-23 13:00:00,31.84,31.85,31.78,31.82,11100.0,31.2563,31.2661,31.1974,31.2366,11100.0
2014-01-23 13:10:00,31.82,31.84,31.79,31.81,11500.0,31.2366,31.2563,31.2072,31.2268,11500.0
2014-01-23 13:20:00,31.8,31.84,31.8,31.8,9500.0,31.217,31.2563,31.217,31.217,9500.0
2014-01-23 13:30:00,31.8,31.83,31.73,31.73,15700.0,31.217,31.2464,31.1483,31.1483,15700.0
2014-01-23 13:40:00,31.74,31.75,31.67,31.67,9900.0,31.1581,31.1679,31.0894,31.0894,9900.0
2014-01-23 13:50:00,31.67,31.73,31.67,31.73,19300.0,31.0894,31.1483,31.0894,31.1483,19300.0
2014-01-23 14:00:00,31.73,31.77,31.72,31.77,13000.0,31.1483,31.1875,31.1385,31.1875,13000.0
2014-01-23 14:10:00,31.78,31.79,31.75,31.79,10400.0,31.1974,31.2072,31.1679,31.2072,10400.0
2014-01-23 14:20:00,31.78,31.85,31.78,31.84,36300.0,31.1974,31.2661,31.1974,31.2563,36300.0
2014-01-23 14:30:00,31.84,31.86,31.8,31.8,11800.0,31.2563,31.2759,31.217,31.217,11800.0
2014-01-23 14:40:00,31.8,31.82,31.79,31.81,23200.0,31.217,31.2366,31.2072,31.2268,23200.0
2014-01-23 14:50:00,31.82,31.9,31.82,31.89,22300.0,31.2366,31.3152,31.2366,31.3053,22300.0
2014-01-23 15:00:00,31.9,31.93,31.89,31.91,23900.0,31.3152,31.3446,31.3053,31.325,23900.0
2014-01-23 15:10:00,31.9,31.91,31.87,31.88,17200.0,31.3152,31.325,31.2857,31.2955,17200.0
2014-01-23 15:20:00,31.89,31.94,31.88,31.91,22400.0,31.3053,31.3544,31.2955,31.325,22400.0
2014-01-23 15:30:00,31.91,31.97,31.88,31.94,34800.0,31.325,31.3839,31.2955,31.3544,34800.0
2014-01-23 15:40:00,31.95,31.98,31.92,31.94,54400.0,31.3642,31.3937,31.3348,31.3544,54400.0
2014-01-23 15:50:00,31.93,32.04,31.93,32.02,124700.0,31.3446,31.4526,31.3446,31.433,124700.0
2014-01-24 09:30:00,31.75,31.94,31.69,31.82,44000.0,31.1679,31.3544,31.109,31.2366,44000.0
2014-01-24 09:40:00,31.8,31.83,31.72,31.79,43600.0,31.217,31.2464,31.1385,31.2072,43600.0
2014-01-24 09:50:00,31.79,31.82,31.75,31.79,33100.0,31.2072,31.2366,31.1679,31.2072,33100.0
2014-01-24 10:00:00,31.78,31.79,31.71,31.79,25200.0,31.1974,31.2072,31.1286,31.2072,25200.0
2014-01-24 10:10:00,31.79,31.8,31.57,31.64,44600.0,31.2072,31.217,30.9912,31.0599,44600.0
2014-01-24 10:20:00,31.63,31.71,31.62,31.64,97300.0,31.0501,31.1286,31.0403,31.0599,97300.0
2014-01-24 10:30:00,31.65,31.66,31.51,31.53,28200.0,31.0697,31.0796,30.9323,30.9519,28200.0
2014-01-24 10:40:00,31.51,31.52,31.43,31.47,40700.0,30.9323,30.9421,30.8538,30.893,40700.0
2014-01-24 10:50:00,31.46,31.46,31.39,31.43,18700.0,30.8832,30.8832,30.8145,30.8538,18700.0
2014-01-24 11:00:00,31.42,31.55,31.42,31.47,22000.0,30.844,30.9716,30.844,30.893,22000.0
2014-01-24 11:10:00,31.48,31.51,31.42,31.47,43400.0,30.9029,30.9323,30.844,30.893,43400.0
2014-01-24 11:20:00,31.45,31.45,31.34,31.35,35600.0,30.8734,30.8734,30.7654,30.7752,35600.0
2014-01-24 11:30:00,31.35,31.38,31.29,31.37,34900.0,30.7752,30.8047,30.7163,30.7949,34900.0
2014-01-24 11:40:00,31.38,31.41,31.31,31.34,46600.0,30.8047,30.8341,30.736,30.7654,46600.0
2014-01-24 11:50:00,31.35,31.37,31.29,31.37,27400.0,30.7752,30.7949,30.7163,30.7949,27400.0
2014-01-24 12:00:00,31.37,31.37,31.25,31.33,44500.0,30.7949,30.7949,30.6771,30.7556,44500.0
2014-01-24 12:10:00,31.34,31.34,31.26,31.26,17100.0,30.7654,30.7654,30.6869,30.6869,17100.0
2014-01-24 12:20:00,31.25,31.3,31.25,31.26,16900.0,30.6771,30.7262,30.6771,30.6869,16900.0
2014-01-24 12:30:00,31.26,31.3,31.24,31.25,20300.0,30.6869,30.7262,30.6673,30.6771,20300.0
2014-01-24 12:40:00,31.25,31.25,31.17,31.21,19000.0,30.6771,30.6771,30.5985,30.6378,19000.0
2014-01-24 12:50:00,31.21,31.28,31.21,31.28,10700.0,30.6378,30.7065,30.6378,30.7065,10700.0
2014-01-24 13:00:00,31.29,31.35,31.27,31.34,27400.0,30.7163,30.7752,30.6967,30.7654,27400.0
2014-01-24 13:10:00,31.34,31.38,31.32,31.32,16600.0,30.7654,30.8047,30.7458,30.7458,16600.0
2014-01-24 13:20:00,31.32,31.33,31.26,31.26,17300.0,30.7458,30.7556,30.6869,30.6869,17300.0
2014-01-24 13:30:00,31.26,31.29,31.26,31.29,9500.0,30.6869,30.7163,30.6869,30.7163,9500.0
2014-01-24 13:40:00,31.28,31.33,31.27,31.28,25000.0,30.7065,30.7556,30.6967,30.7065,25000.0
2014-01-24 13:50:00,31.29,31.33,31.23,31.25,41800.0,30.7163,30.7556,30.6574,30.6771,41800.0
2014-01-24 14:00:00,31.25,31.25,31.11,31.12,56300.0,30.6771,30.6771,30.5396,30.5495,56300.0
2014-01-24 14:10:00,31.12,31.14,31.02,31.09,64400.0,30.5495,30.5691,30.4513,30.52,64400.0
2014-01-24 14:20:00,31.1,31.11,31.05,31.08,36600.0,30.5298,30.5396,30.4807,30.5102,36600.0
2014-01-24 14:30:00,31.08,31.2,31.07,31.2,31700.0,30.5102,30.628,30.5004,30.628,31700.0
2014-01-24 14:40:00,31.2,31.21,31.13,31.14,58000.0,30.628,30.6378,30.5593,30.5691,58000.0
2014-01-24 14:50:00,31.14,31.14,31.05,31.09,45700.0,30.5691,30.5691,30.4807,30.52,45700.0
2014-01-24 15:00:00,31.1,31.12,31.08,31.08,41900.0,30.5298,30.5495,30.5102,30.5102,41900.0
2014-01-24 15:10:00,31.09,31.09,31.01,31.04,56600.0,30.52,30.52,30.4415,30.4709,56600.0
2014-01-24 15:20:00,31.04,31.08,31.0,31.07,67300.0,30.4709,30.5102,30.4317,30.5004,67300.0
2014-01-24 15:30:00,31.06,31.11,31.04,31.04,83900.0,30.4906,30.5396,30.4709,30.4709,83900.0
2014-01-24 15:40:00,31.04,31.11,31.02,31.04,96600.0,30.4709,30.5396,30.4513,30.4709,96600.0
2014-01-24 15:50:00,31.03,31.1,31.02,31.06,175800.0,30.4611,30.5298,30.4513,30.4906,175800.0
2014-01-27 09:30:00,31.06,31.12,30.84,30.99,42500.0,30.4906,30.5495,30.2746,30.4218,42500.0
2014-01-27 09:40:00,30.99,31.1,30.93,30.96,23700.0,30.4218,30.5298,30.3629,30.3924,23700.0
2014-01-27 09:50:00,30.96,30.99,30.88,30.96,14600.0,30.3924,30.4218,30.3139,30.3924,14600.0
2014-01-27 10:00:00,30.96,30.99,30.85,30.94,20500.0,30.3924,30.4218,30.2844,30.3728,20500.0
2014-01-27 10:10:00,30.92,30.97,30.84,30.85,22700.0,30.3531,30.4022,30.2746,30.2844,22700.0
2014-01-27 10:20:00,30.86,30.9,30.76,30.78,20800.0,30.2942,30.3335,30.1961,30.2157,20800.0
2014-01-27 10:30:00,30.8,30.84,30.75,30.79,17900.0,30.2353,30.2746,30.1862,30.2255,17900.0
2014-01-27 10:40:00,30.8,30.86,30.8,30.82,15900.0,30.2353,30.2942,30.2353,30.255,15900.0
2014-01-27 10:50:00,30.82,30.89,30.79,30.82,39400.0,30.255,30.3237,30.2255,30.255,39400.0
2014-01-27 11:00:00,30.81,30.9,30.79,30.82,31100.0,30.2451,30.3335,30.2255,30.255,31100.0
2014-01-27 11:10:00,30.82,30.82,30.7,30.73,79200.0,30.255,30.255,30.1372,30.1666,79200.0
2014-01-27 11:20:00,30.74,30.8,30.7,30.71,15300.0,30.1764,30.2353,30.1372,30.147,15300.0
2014-01-27 11:30:00,30.71,30.73,30.63,30.66,22400.0,30.147,30.1666,30.0684,30.0979,22400.0
2014-01-27 11:40:00,30.67,30.72,30.64,30.64,20900.0,30.1077,30.1568,30.0783,30.0783,20900.0
2014-01-27 11:50:00,30.63,30.64,30.42,30.45,55600.0,30.0684,30.0783,29.8623,29.8917,55600.0
2014-01-27 12:00:00,30.46,30.48,30.41,30.45,30100.0,29.9016,29.9212,29.8525,29.8917,30100.0
2014-01-27 12:10:00,30.44,30.44,30.38,30.39,33400.0,29.8819,29.8819,29.823,29.8328,33400.0
2014-01-27 12:20:00,30.38,30.42,30.31,30.38,28900.0,29.823,29.8623,29.7543,29.823,28900.0
2014-01-27 12:30:00,30.37,30.39,30.34,30.38,19800.0,29.8132,29.8328,29.7838,29.823,19800.0
2014-01-27 12:40:00,30.39,30.42,30.32,30.35,37000.0,29.8328,29.8623,29.7641,29.7936,37000.0
2014-01-27 12:50:00,30.36,30.37,30.33,30.36,15400.0,29.8034,29.8132,29.7739,29.8034,15400.0
2014-01-27 13:00:00,30.34,30.43,30.33,30.41,20800.0,29.7838,29.8721,29.7739,29.8525,20800.0
2014-01-27 13:10:00,30.41,30.53,30.39,30.52,53000.0,29.8525,29.9703,29.8328,29.9605,53000.0
2014-01-27 13:20:00,30.54,30.55,30.49,30.52,23700.0,29.9801,29.9899,29.931,29.9605,23700.0
2014-01-27 13:30:00,30.52,30.54,30.48,30.54,17300.0,29.9605,29.9801,29.9212,29.9801,17300.0
2014-01-27 13:40:00,30.52,30.68,30.49,30.65,25700.0,29.9605,30.1175,29.931,30.0881,25700.0
2014-01-27 13:50:00,30.65,30.65,30.58,30.59,16000.0,30.0881,30.0881,30.0194,30.0292,16000.0
2014-01-27 14:00:00,30.59,30.66,30.59,30.63,15700.0,30.0292,30.0979,30.0292,30.0684,15700.0
2014-01-27 14:10:00,30.63,30.76,30.63,30.7,23600.0,30.0684,30.1961,30.0684,30.1372,23600.0
2014-01-27 14:20:00,30.71,30.79,30.7,30.77,21100.0,30.147,30.2255,30.1372,30.2059,21100.0
2014-01-27 14:30:00,30.77,30.88,30.76,30.88,25300.0,30.2059,30.3139,30.1961,30.3139,25300.0
2014-01-27 14:40:00,30.88,30.89,30.85,30.89,33700.0,30.3139,30.3237,30.2844,30.3237,33700.0
2014-01-27 14:50:00,30.89,30.93,30.86,30.92,24500.0,30.3237,30.3629,30.2942,30.3531,24500.0
2014-01-27 15:00:00,30.9,30.93,30.88,30.91,21500.0,30.3335,30.3629,30.3139,30.3433,21500.0
2014-01-27 15:10:00,30.91,30.94,30.89,30.92,22200.0,30.3433,30.3728,30.3237,30.3531,22200.0
2014-01-27 15:20:00,30.91,30.91,30.84,30.85,23500.0,30.3433,30.3433,30.2746,30.2844,23500.0
2014-01-27 15:30:00,30.84,30.88,30.78,30.86,31000.0,30.2746,30.3139,30.2157,30.2942,31000.0
2014-01-27 15:40:00,30.86,30.86,30.79,30.8,56600.0,30.2942,30.2942,30.2255,30.2353,56600.0
2014-01-27 15:50:00,30.8,30.83,30.71,30.72,95900.0,30.2353,30.2648,30.147,30.1568,95900.0
2014-01-28 09:30:00,30.78,30.92,30.73,30.88,27500.0,30.2157,30.3531,30.1666,30.3139,27500.0
2014-01-28 09:40:00,30.87,30.95,30.82,30.92,37600.0,30.304,30.3826,30.255,30.3531,37600.0
2014-01-28 09:50:00,30.95,31.0,30.94,30.94,34300.0,30.3826,30.4317,30.3728,30.3728,34300.0
2014-01-28 10:00:00,30.94,31.0,30.93,30.99,38500.0,30.3728,30.4317,30.3629,30.4218,38500.0
2014-01-28 10:10:00,30.98,30.98,30.89,30.92,23000.0,30.412,30.412,30.3237,30.3531,23000.0
2014-01-28 10:20:00,30.92,30.98,30.87,30.91,15700.0,30.3531,30.412,30.304,30.3433,15700.0
2014-01-28 10:30:00,30.89,30.91,30.85,30.9,12800.0,30.3237,30.3433,30.2844,30.3335,12800.0
2014-01-28 10:40:00,30.89,30.94,30.89,30.92,17200.0,30.3237,30.3728,30.3237,30.3531,17200.0
2014-01-28 10:50:00,30.89,30.94,30.87,30.94,12500.0,30.3237,30.3728,30.304,30.3728,12500.0
2014-01-28 11:00:00,30.92,30.96,30.87,30.89,20700.0,30.3531,30.3924,30.304,30.3237,20700.0
2014-01-28 11:10:00,30.87,30.87,30.8,30.82,18600.0,30.304,30.304,30.2353,30.255,18600.0
2014-01-28 11:20:00,30.82,30.88,30.81,30.84,13200.0,30.255,30.3139,30.2451,30.2746,13200.0
2014-01-28 11:30:00,30.85,30.87,30.74,30.77,13500.0,30.2844,30.304,30.1764,30.2059,13500.0
2014-01-28 11:40:00,30.77,30.79,30.7,30.71,13700.0,30.2059,30.2255,30.1372,30.147,13700.0
2014-01-28 11:50:00,30.72,30.79,30.72,30.74,11200.0,30.1568,30.2255,30.1568,30.1764,11200.0
2014-01-28 12:00:00,30.74,30.81,30.72,30.78,17300.0,30.1764,30.2451,30.1568,30.2157,17300.0
2014-01-28 12:10:00,30.79,30.8,30.73,30.75,9300.0,30.2255,30.2353,30.1666,30.1862,9300.0
2014-01-28 12:20:00,30.75,30.76,30.72,30.76,9600.0,30.1862,30.1961,30.1568,30.1961,9600.0
2014-01-28 12:30:00,30.76,30.78,30.73,30.73,15400.0,30.1961,30.2157,30.1666,30.1666,15400.0
2014-01-28 12:40:00,30.74,30.77,30.71,30.71,15600.0,30.1764,30.2059,30.147,30.147,15600.0
2014-01-28 12:50:00,30.71,30.75,30.66,30.75,18300.0,30.147,30.1862,30.0979,30.1862,18300.0
2014-01-28 13:00:00,30.75,30.76,30.7,30.71,12000.0,30.1862,30.1961,30.1372,30.147,12000.0
2014-01-28 13:10:00,30.71,30.76,30.71,30.75,16800.0,30.147,30.1961,30.147,30.1862,16800.0
2014-01-28 13:20:00,30.75,30.76,30.71,30.74,22200.0,30.1862,30.1961,30.147,30.1764,22200.0
2014-01-28 13:30:00,30.73,30.77,30.72,30.73,31300.0,30.1666,30.2059,30.1568,30.1666,31300.0
2014-01-28 13:40:00,30.73,30.78,30.73,30.75,18300.0,30.1666,30.2157,30.1666,30.1862,18300.0
2014-01-28 13:50:00,30.76,30.76,30.72,30.72,20900.0,30.1961,30.1961,30.1568,30.1568,20900.0
2014-01-28 14:00:00,30.73,30.76,30.71,30.75,12900.0,30.1666,30.1961,30.147,30.1862,12900.0
2014-01-28 14:10:00,30.74,30.78,30.73,30.77,19200.0,30.1764,30.2157,30.1666,30.2059,19200.0
2014-01-28 14:20:00,30.77,30.8,30.74,30.75,24500.0,30.2059,30.2353,30.1764,30.1862,24500.0
2014-01-28 14:30:00,30.75,30.82,30.75,30.79,15400.0,30.1862,30.255,30.1862,30.2255,15400.0
2014-01-28 14:40:00,30.79,30.84,30.78,30.83,19900.0,30.2255,30.2746,30.2157,30.2648,19900.0
2014-01-28 14:50:00,30.82,30.86,30.8,30.8,18100.0,30.255,30.2942,30.2353,30.2353,18100.0
2014-01-28 15:00:00,30.81,30.83,30.78,30.79,21200.0,30.2451,30.2648,30.2157,30.2255,21200.0
2014-01-28 15:10:00,30.78,30.8,30.77,30.79,27400.0,30.2157,30.2353,30.2059,30.2255,27400.0
2014-01-28 15:20:00,30.78,30.79,30.75,30.76,26700.0,30.2157,30.2255,30.1862,30.1961,26700.0
2014-01-28 15:30:00,30.75,30.85,30.75,30.85,34900.0,30.1862,30.2844,30.1862,30.2844,34900.0
2014-01-28 15:40:00,30.86,30.87,30.81,30.84,50900.0,30.2942,30.304,30.2451,30.2746,50900.0
2014-01-28 15:50:00,30.83,30.85,30.79,30.84,58100.0,30.2648,30.2844,30.2255,30.2746,58100.0
2014-01-29 09:30:00,30.6,30.79,30.41,30.76,32900.0,30.039,30.2255,29.8525,30.1961,32900.0
2014-01-29 09:40:00,30.79,30.91,30.73,30.78,41000.0,30.2255,30.3433,30.1666,30.2157,41000.0
2014-01-29 09:50:00,30.79,30.86,30.73,30.75,72800.0,30.2255,30.2942,30.1666,30.1862,72800.0
2014-01-29 10:00:00,30.75,30.87,30.71,30.87,20400.0,30.1862,30.304,30.147,30.304,20400.0
2014-01-29 10:10:00,30.88,30.88,30.69,30.74,21700.0,30.3139,30.3139,30.1273,30.1764,21700.0
2014-01-29 10:20:00,30.74,30.81,30.69,30.81,18100.0,30.1764,30.2451,30.1273,30.2451,18100.0
2014-01-29 10:30:00,30.82,30.87,30.79,30.84,23600.0,30.255,30.304,30.2255,30.2746,23600.0
2014-01-29 10:40:00,30.83,30.88,30.77,30.77,11500.0,30.2648,30.3139,30.2059,30.2059,11500.0
2014-01-29 10:50:00,30.76,30.81,30.75,30.76,18700.0,30.1961,30.2451,30.1862,30.1961,18700.0
2014-01-29 11:00:00,30.77,30.85,30.74,30.8,24100.0,30.2059,30.2844,30.1764,30.2353,24100.0
2014-01-29 11:10:00,30.81,30.9,30.8,30.84,12200.0,30.2451,30.3335,30.2353,30.2746,12200.0
2014-01-29 11:20:00,30.83,30.86,30.82,30.85,12600.0,30.2648,30.2942,30.255,30.2844,12600.0
2014-01-29 11:30:00,30.84,30.85,30.82,30.82,6300.0,30.2746,30.2844,30.255,30.255,6300.0
2014-01-29 11:40:00,30.82,30.83,30.76,30.82,39700.0,30.255,30.2648,30.1961,30.255,39700.0
2014-01-29 11:50:00,30.81,30.83,30.8,30.82,4500.0,30.2451,30.2648,30.2353,30.255,4500.0
2014-01-29 12:00:00,30.83,30.83,30.79,30.8,10700.0,30.2648,30.2648,30.2255,30.2353,10700.0
2014-01-29 12:10:00,30.8,30.81,30.76,30.78,6000.0,30.2353,30.2451,30.1961,30.2157,6000.0
2014-01-29 12:20:00,30.78,30.82,30.76,30.76,11000.0,30.2157,30.255,30.1961,30.1961,11000.0
2014-01-29 12:30:00,30.75,30.75,30.68,30.7,8000.0,30.1862,30.1862,30.1175,30.1372,8000.0
2014-01-29 12:40:00,30.71,30.76,30.71,30.73,7200.0,30.147,30.1961,30.147,30.1666,7200.0
2014-01-29 12:50:00,30.73,30.74,30.72,30.74,4400.0,30.1666,30.1764,30.1568,30.1764,4400.0
2014-01-29 13:00:00,30.73,30.73,30.64,30.66,30100.0,30.1666,30.1666,30.0783,30.0979,30100.0
2014-01-29 13:10:00,30.65,30.66,30.6,30.62,33300.0,30.0881,30.0979,30.039,30.0586,33300.0
2014-01-29 13:20:00,30.61,30.64,30.6,30.63,18600.0,30.0488,30.0783,30.039,30.0684,18600.0
2014-01-29 13:30:00,30.63,30.65,30.57,30.58,16800.0,30.0684,30.0881,30.0095,30.0194,16800.0
2014-01-29 13:40:00,30.57,30.58,30.51,30.55,25600.0,30.0095,30.0194,29.9506,29.9899,25600.0
2014-01-29 13:50:00,30.57,30.59,30.54,30.56,30500.0,30.0095,30.0292,29.9801,29.9997,30500.0
2014-01-29 14:00:00,30.56,30.67,30.46,30.55,107900.0,29.9997,30.1077,29.9016,29.9899,107900.0
2014-01-29 14:10:00,30.56,30.56,30.4,30.45,53700.0,29.9997,29.9997,29.8427,29.8917,53700.0
2014-01-29 14:20:00,30.45,30.59,30.42,30.59,37200.0,29.8917,30.0292,29.8623,30.0292,37200.0
2014-01-29 14:30:00,30.58,30.66,30.54,30.63,27000.0,30.0194,30.0979,29.9801,30.0684,27000.0
2014-01-29 14:40:00,30.64,30.67,30.58,30.59,15200.0,30.0783,30.1077,30.0194,30.0292,15200.0
2014-01-29 14:50:00,30.59,30.64,30.5,30.52,20200.0,30.0292,30.0783,29.9408,29.9605,20200.0
2014-01-29 15:00:00,30.51,30.54,30.47,30.5,21400.0,29.9506,29.9801,29.9114,29.9408,21400.0
2014-01-29 15:10:00,30.49,30.51,30.42,30.43,31600.0,29.931,29.9506,29.8623,29.8721,31600.0
2014-01-29 15:20:00,30.43,30.51,30.43,30.47,25200.0,29.8721,29.9506,29.8721,29.9114,25200.0
2014-01-29 15:30:00,30.47,30.48,30.4,30.46,78300.0,29.9114,29.9212,29.8427,29.9016,78300.0
2014-01-29 15:40:00,30.45,30.53,30.42,30.46,87000.0,29.8917,29.9703,29.8623,29.9016,87000.0
2014-01-29 15:50:00,30.45,30.47,30.42,30.45,123300.0,29.8917,29.9114,29.8623,29.8917,123300.0
2014-01-30 09:30:00,30.76,30.83,30.62,30.63,40700.0,30.1961,30.2648,30.0586,30.0684,40700.0
2014-01-30 09:40:00,30.62,30.63,30.51,30.59,21800.0,30.0586,30.0684,29.9506,30.0292,21800.0
2014-01-30 09:50:00,30.59,30.74,30.54,30.59,43000.0,30.0292,30.1764,29.9801,30.0292,43000.0
2014-01-30 10:00:00,30.59,30.66,30.53,30.55,25300.0,30.0292,30.0979,29.9703,29.9899,25300.0
2014-01-30 10:10:00,30.54,30.54,30.38,30.45,39300.0,29.9801,29.9801,29.823,29.8917,39300.0
2014-01-30 10:20:00,30.45,30.56,30.44,30.49,20800.0,29.8917,29.9997,29.8819,29.931,20800.0
2014-01-30 10:30:00,30.49,30.56,30.49,30.56,16800.0,29.931,29.9997,29.931,29.9997,16800.0
2014-01-30 10:40:00,30.57,30.6,30.53,30.54,15100.0,30.0095,30.039,29.9703,29.9801,15100.0
2014-01-30 10:50:00,30.54,30.62,30.54,30.59,12000.0,29.9801,30.0586,29.9801,30.0292,12000.0
2014-01-30 11:00:00,30.6,30.64,30.58,30.63,17000.0,30.039,30.0783,30.0194,30.0684,17000.0
2014-01-30 11:10:00,30.61,30.64,30.58,30.63,44500.0,30.0488,30.0783,30.0194,30.0684,44500.0
2014-01-30 11:20:00,30.63,30.69,30.62,30.67,11300.0,30.0684,30.1273,30.0586,30.1077,11300.0
2014-01-30 11:30:00,30.68,30.71,30.67,30.69,8400.0,30.1175,30.147,30.1077,30.1273,8400.0
2014-01-30 11:40:00,30.69,30.82,30.69,30.82,10700.0,30.1273,30.255,30.1273,30.255,10700.0
2014-01-30 11:50:00,30.82,30.89,30.81,30.84,11000.0,30.255,30.3237,30.2451,30.2746,11000.0
2014-01-30 12:00:00,30.85,30.86,30.81,30.85,11000.0,30.2844,30.2942,30.2451,30.2844,11000.0
2014-01-30 12:10:00,30.86,30.87,30.81,30.81,9300.0,30.2942,30.304,30.2451,30.2451,9300.0
2014-01-30 12:20:00,30.81,30.85,30.8,30.8,17500.0,30.2451,30.2844,30.2353,30.2353,17500.0
2014-01-30 12:30:00,30.81,30.9,30.79,30.88,21600.0,30.2451,30.3335,30.2255,30.3139,21600.0
2014-01-30 12:40:00,30.89,30.96,30.89,30.94,22000.0,30.3237,30.3924,30.3237,30.3728,22000.0
2014-01-30 12:50:00,30.94,31.05,30.93,31.0,45800.0,30.3728,30.4807,30.3629,30.4317,45800.0
2014-01-30 13:00:00,31.01,31.03,30.96,31.02,30500.0,30.4415,30.4611,30.3924,30.4513,30500.0
2014-01-30 13:10:00,31.02,31.02,30.97,31.0,36600.0,30.4513,30.4513,30.4022,30.4317,36600.0
2014-01-30 13:20:00,31.0,31.06,31.0,31.05,31300.0,30.4317,30.4906,30.4317,30.4807,31300.0
2014-01-30 13:30:00,31.06,31.1,31.03,31.07,24100.0,30.4906,30.5298,30.4611,30.5004,24100.0
2014-01-30 13:40:00,31.07,31.08,31.04,31.07,13300.0,30.5004,30.5102,30.4709,30.5004,13300.0
2014-01-30 13:50:00,31.07,31.1,31.0,31.05,36800.0,30.5004,30.5298,30.4317,30.4807,36800.0
2014-01-30 14:00:00,31.05,31.06,31.01,31.03,22100.0,30.4807,30.4906,30.4415,30.4611,22100.0
2014-01-30 14:10:00,31.03,31.04,31.0,31.03,14800.0,30.4611,30.4709,30.4317,30.4611,14800.0
2014-01-30 14:20:00,31.03,31.04,30.96,30.96,31200.0,30.4611,30.4709,30.3924,30.3924,31200.0
2014-01-30 14:30:00,30.96,30.97,30.93,30.96,23800.0,30.3924,30.4022,30.3629,30.3924,23800.0
2014-01-30 14:40:00,30.96,30.99,30.94,30.94,36600.0,30.3924,30.4218,30.3728,30.3728,36600.0
2014-01-30 14:50:00,30.94,30.99,30.94,30.96,15700.0,30.3728,30.4218,30.3728,30.3924,15700.0
2014-01-30 15:00:00,30.96,31.0,30.96,30.98,20800.0,30.3924,30.4317,30.3924,30.412,20800.0
2014-01-30 15:10:00,30.99,31.02,30.99,31.0,24100.0,30.4218,30.4513,30.4218,30.4317,24100.0
2014-01-30 15:20:00,31.0,31.03,31.0,31.03,19100.0,30.4317,30.4611,30.4317,30.4611,19100.0
2014-01-30 15:30:00,31.03,31.03,30.97,30.99,33100.0,30.4611,30.4611,30.4022,30.4218,33100.0
2014-01-30 15:40:00,30.99,31.0,30.95,30.95,36900.0,30.4218,30.4317,30.3826,30.3826,36900.0
2014-01-30 15:50:00,30.96,31.02,30.96,31.0,78200.0,30.3924,30.4513,30.3924,30.4317,78200.0
2014-01-31 09:30:00,30.58,30.67,30.42,30.58,37900.0,30.0194,30.1077,29.8623,30.0194,37900.0
2014-01-31 09:40:00,30.57,30.83,30.51,30.8,74600.0,30.0095,30.2648,29.9506,30.2353,74600.0
2014-01-31 09:50:00,30.81,30.81,30.67,30.7,29800.0,30.2451,30.2451,30.1077,30.1372,29800.0
2014-01-31 10:00:00,30.71,30.9,30.71,30.88,37300.0,30.147,30.3335,30.147,30.3139,37300.0
2014-01-31 10:10:00,30.85,31.06,30.85,31.04,128700.0,30.2844,30.4906,30.2844,30.4709,128700.0
2014-01-31 10:20:00,31.03,31.15,31.03,31.07,121800.0,30.4611,30.5789,30.4611,30.5004,121800.0
2014-01-31 10:30:00,31.07,31.19,31.06,31.16,52500.0,30.5004,30.6182,30.4906,30.5887,52500.0
2014-01-31 10:40:00,31.16,31.21,31.09,31.21,51400.0,30.5887,30.6378,30.52,30.6378,51400.0
2014-01-31 10:50:00,31.21,31.26,31.17,31.2,49300.0,30.6378,30.6869,30.5985,30.628,49300.0
2014-01-31 11:00:00,31.21,31.31,31.18,31.26,87800.0,30.6378,30.736,30.6084,30.6869,87800.0
2014-01-31 11:10:00,31.26,31.29,31.2,31.23,34500.0,30.6869,30.7163,30.628,30.6574,34500.0
2014-01-31 11:20:00,31.23,31.42,31.23,31.41,64800.0,30.6574,30.844,30.6574,30.8341,64800.0
2014-01-31 11:30:00,31.4,31.41,31.23,31.3,49700.0,30.8243,30.8341,30.6574,30.7262,49700.0
2014-01-31 11:40:00,31.29,31.29,31.23,31.26,17500.0,30.7163,30.7163,30.6574,30.6869,17500.0
2014-01-31 11:50:00,31.27,31.27,31.22,31.27,20100.0,30.6967,30.6967,30.6476,30.6967,20100.0
2014-01-31 12:00:00,31.3,31.36,31.28,31.32,24400.0,30.7262,30.7851,30.7065,30.7458,24400.0
2014-01-31 12:10:00,31.33,31.38,31.33,31.36,42700.0,30.7556,30.8047,30.7556,30.7851,42700.0
2014-01-31 12:20:00,31.36,31.46,31.36,31.4,48800.0,30.7851,30.8832,30.7851,30.8243,48800.0
2014-01-31 12:30:00,31.41,31.46,31.34,31.45,86200.0,30.8341,30.8832,30.7654,30.8734,86200.0
2014-01-31 12:40:00,31.43,31.47,31.41,31.44,31100.0,30.8538,30.893,30.8341,30.8636,31100.0
2014-01-31 12:50:00,31.44,31.76,31.34,31.72,360200.0,30.8636,31.1777,30.7654,31.1385,360200.0
2014-01-31 13:00:00,31.72,31.77,31.45,31.52,158600.0,31.1385,31.1875,30.8734,30.9421,158600.0
2014-01-31 13:10:00,31.52,31.52,31.41,31.42,40100.0,30.9421,30.9421,30.8341,30.844,40100.0
2014-01-31 13:20:00,31.42,31.51,31.4,31.51,48000.0,30.844,30.9323,30.8243,30.9323,48000.0
2014-01-31 13:30:00,31.51,31.6,31.51,31.6,37600.0,30.9323,31.0207,30.9323,31.0207,37600.0
2014-01-31 13:40:00,31.6,31.6,31.51,31.56,24700.0,31.0207,31.0207,30.9323,30.9814,24700.0
2014-01-31 13:50:00,31.56,31.58,31.54,31.58,18000.0,30.9814,31.001,30.9618,31.001,18000.0
2014-01-31 14:00:00,31.57,31.59,31.52,31.52,35800.0,30.9912,31.0108,30.9421,30.9421,35800.0
2014-01-31 14:10:00,31.52,31.52,31.45,31.45,17900.0,30.9421,30.9421,30.8734,30.8734,17900.0
2014-01-31 14:20:00,31.45,31.48,31.43,31.46,40100.0,30.8734,30.9029,30.8538,30.8832,40100.0
2014-01-31 14:30:00,31.46,31.5,31.43,31.48,33200.0,30.8832,30.9225,30.8538,30.9029,33200.0
2014-01-31 14:40:00,31.49,31.55,31.49,31.52,23200.0,30.9127,30.9716,30.9127,30.9421,23200.0
2014-01-31 14:50:00,31.52,31.52,31.39,31.42,67700.0,30.9421,30.9421,30.8145,30.844,67700.0
2014-01-31 15:00:00,31.43,31.43,31.32,31.32,32500.0,30.8538,30.8538,30.7458,30.7458,32500.0
2014-01-31 15:10:00,31.32,31.36,31.26,31.26,40800.0,30.7458,30.7851,30.6869,30.6869,40800.0
2014-01-31 15:20:00,31.27,31.31,31.23,31.26,72600.0,30.6967,30.736,30.6574,30.6869,72600.0
2014-01-31 15:30:00,31.26,31.31,31.22,31.27,49600.0,30.6869,30.736,30.6476,30.6967,49600.0
2014-01-31 15:40:00,31.27,31.29,31.2,31.25,72600.0,30.6967,30.7163,30.628,30.6771,72600.0
2014-01-31 15:50:00,31.24,31.24,31.14,31.17,101400.0,30.6673,30.6673,30.5691,30.5985,101400.0
2014-02-03 09:30:00,31.2,31.29,31.09,31.13,37500.0,30.628,30.7163,30.52,30.5593,37500.0
2014-02-03 09:40:00,31.14,31.18,30.94,30.94,14400.0,30.5691,30.6084,30.3728,30.3728,14400.0
2014-02-03 09:50:00,30.96,31.15,30.96,31.15,17300.0,30.3924,30.5789,30.3924,30.5789,17300.0
2014-02-03 10:00:00,31.13,31.13,30.92,30.95,31200.0,30.5593,30.5593,30.3531,30.3826,31200.0
2014-02-03 10:10:00,30.95,30.95,30.73,30.74,23200.0,30.3826,30.3826,30.1666,30.1764,23200.0
2014-02-03 10:20:00,30.74,30.81,30.73,30.77,19900.0,30.1764,30.2451,30.1666,30.2059,19900.0
2014-02-03 10:30:00,30.76,30.82,30.71,30.82,8500.0,30.1961,30.255,30.147,30.255,8500.0
2014-02-03 10:40:00,30.82,30.82,30.76,30.76,10700.0,30.255,30.255,30.1961,30.1961,10700.0
2014-02-03 10:50:00,30.76,30.76,30.67,30.7,16700.0,30.1961,30.1961,30.1077,30.1372,16700.0
2014-02-03 11:00:00,30.69,30.7,30.56,30.56,18100.0,30.1273,30.1372,29.9997,29.9997,18100.0
2014-02-03 11:10:00,30.57,30.58,30.46,30.53,16500.0,30.0095,30.0194,29.9016,29.9703,16500.0
2014-02-03 11:20:00,30.52,30.55,30.44,30.44,32000.0,29.9605,29.9899,29.8819,29.8819,32000.0
2014-02-03 11:30:00,30.43,30.52,30.41,30.49,18100.0,29.8721,29.9605,29.8525,29.931,18100.0
2014-02-03 11:40:00,30.48,30.49,30.41,30.43,30500.0,29.9212,29.931,29.8525,29.8721,30500.0
2014-02-03 11:50:00,30.43,30.46,30.35,30.36,17300.0,29.8721,29.9016,29.7936,29.8034,17300.0
2014-02-03 12:00:00,30.36,30.41,30.32,30.41,16300.0,29.8034,29.8525,29.7641,29.8525,16300.0
2014-02-03 12:10:00,30.4,30.4,30.25,30.32,89000.0,29.8427,29.8427,29.6954,29.7641,89000.0
2014-02-03 12:20:00,30.32,30.42,30.28,30.36,27000.0,29.7641,29.8623,29.7249,29.8034,27000.0
2014-02-03 12:30:00,30.37,30.43,30.35,30.36,36500.0,29.8132,29.8721,29.7936,29.8034,36500.0
2014-02-03 12:40:00,30.36,30.39,30.35,30.38,21800.0,29.8034,29.8328,29.7936,29.823,21800.0
2014-02-03 12:50:00,30.37,30.4,30.36,30.36,27700.0,29.8132,29.8427,29.8034,29.8034,27700.0
2014-02-03 13:00:00,30.37,30.39,30.28,30.32,24000.0,29.8132,29.8328,29.7249,29.7641,24000.0
2014-02-03 13:10:00,30.32,30.33,30.23,30.25,18200.0,29.7641,29.7739,29.6758,29.6954,18200.0
2014-02-03 13:20:00,30.25,30.27,30.16,30.18,23900.0,29.6954,29.715,29.6071,29.6267,23900.0
2014-02-03 13:30:00,30.19,30.22,30.14,30.14,13900.0,29.6365,29.666,29.5874,29.5874,13900.0
2014-02-03 13:40:00,30.13,30.19,30.08,30.11,19600.0,29.5776,29.6365,29.5285,29.558,19600.0
2014-02-03 13:50:00,30.1,30.15,30.08,30.09,20300.0,29.5482,29.5972,29.5285,29.5383,20300.0
2014-02-03 14:00:00,30.08,30.16,30.08,30.14,19400.0,29.5285,29.6071,29.5285,29.5874,19400.0
2014-02-03 14:10:00,30.13,30.17,30.12,30.16,22500.0,29.5776,29.6169,29.5678,29.6071,22500.0
2014-02-03 14:20:00,30.16,30.16,30.11,30.13,18900.0,29.6071,29.6071,29.558,29.5776,18900.0
2014-02-03 14:30:00,30.13,30.14,30.06,30.09,32500.0,29.5776,29.5874,29.5089,29.5383,32500.0
2014-02-03 14:40:00,30.09,30.12,30.07,30.08,20300.0,29.5383,29.5678,29.5187,29.5285,20300.0
2014-02-03 14:50:00,30.07,30.07,29.99,29.99,29300.0,29.5187,29.5187,29.4402,29.4402,29300.0
2014-02-03 15:00:00,29.98,30.16,29.98,30.14,120300.0,29.4304,29.6071,29.4304,29.5874,120300.0
2014-02-03 15:10:00,30.13,30.15,30.09,30.1,34900.0,29.5776,29.5972,29.5383,29.5482,34900.0
2014-02-03 15:20:00,30.1,30.1,30.05,30.1,30000.0,29.5482,29.5482,29.4991,29.5482,30000.0
2014-02-03 15:30:00,30.1,30.12,30.07,30.11,53400.0,29.5482,29.5678,29.5187,29.558,53400.0
2014-02-03 15:40:00,30.11,30.11,29.96,29.96,95100.0,29.558,29.558,29.4107,29.4107,95100.0
2014-02-03 15:50:00,29.96,30.05,29.96,30.04,231600.0,29.4107,29.4991,29.4107,29.4893,231600.0
2014-02-04 09:30:00,30.18,30.26,29.99,30.0,49400.0,29.6267,29.7052,29.4402,29.45,49400.0
2014-02-04 09:40:00,29.99,30.01,29.85,29.98,22600.0,29.4402,29.4598,29.3027,29.4304,22600.0
2014-02-04 09:50:00,29.99,30.3,29.99,30.19,13000.0,29.4402,29.7445,29.4402,29.6365,13000.0
2014-02-04 10:00:00,30.24,30.34,30.18,30.28,40600.0,29.6856,29.7838,29.6267,29.7249,40600.0
2014-02-04 10:10:00,30.31,30.32,30.23,30.25,23500.0,29.7543,29.7641,29.6758,29.6954,23500.0
2014-02-04 10:20:00,30.28,30.28,30.15,30.22,22900.0,29.7249,29.7249,29.5972,29.666,22900.0
2014-02-04 10:30:00,30.22,30.31,30.22,30.29,22800.0,29.666,29.7543,29.666,29.7347,22800.0
2014-02-04 10:40:00,30.28,30.34,30.2,30.23,16400.0,29.7249,29.7838,29.6463,29.6758,16400.0
2014-02-04 10:50:00,30.23,30.23,30.15,30.17,12700.0,29.6758,29.6758,29.5972,29.6169,12700.0
2014-02-04 11:00:00,30.16,30.31,30.16,30.25,14400.0,29.6071,29.7543,29.6071,29.6954,14400.0
2014-02-04 11:10:00,30.23,30.28,30.17,30.27,30300.0,29.6758,29.7249,29.6169,29.715,30300.0
2014-02-04 11:20:00,30.25,30.35,30.25,30.32,11600.0,29.6954,29.7936,29.6954,29.7641,11600.0
2014-02-04 11:30:00,30.35,30.4,30.31,30.4,18200.0,29.7936,29.8427,29.7543,29.8427,18200.0
2014-02-04 11:40:00,30.4,30.46,30.38,30.45,12600.0,29.8427,29.9016,29.823,29.8917,12600.0
2014-02-04 11:50:00,30.44,30.59,30.44,30.55,21200.0,29.8819,30.0292,29.8819,29.9899,21200.0
2014-02-04 12:00:00,30.57,30.62,30.57,30.58,22700.0,30.0095,30.0586,30.0095,30.0194,22700.0
2014-02-04 12:10:00,30.58,30.62,30.55,30.55,13700.0,30.0194,30.0586,29.9899,29.9899,13700.0
2014-02-04 12:20:00,30.55,30.57,30.52,30.52,11400.0,29.9899,30.0095,29.9605,29.9605,11400.0
2014-02-04 12:30:00,30.52,30.55,30.49,30.49,8400.0,29.9605,29.9899,29.931,29.931,8400.0
2014-02-04 12:40:00,30.5,30.56,30.49,30.51,7300.0,29.9408,29.9997,29.931,29.9506,7300.0
2014-02-04 12:50:00,30.52,30.52,30.49,30.51,6500.0,29.9605,29.9605,29.931,29.9506,6500.0
2014-02-04 13:00:00,30.5,30.53,30.5,30.52,7000.0,29.9408,29.9703,29.9408,29.9605,7000.0
2014-02-04 13:10:00,30.52,30.52,30.44,30.48,10000.0,29.9605,29.9605,29.8819,29.9212,10000.0
2014-02-04 13:20:00,30.47,30.47,30.44,30.47,12300.0,29.9114,29.9114,29.8819,29.9114,12300.0
2014-02-04 13:30:00,30.46,30.48,30.43,30.47,10700.0,29.9016,29.9212,29.8721,29.9114,10700.0
2014-02-04 13:40:00,30.46,30.47,30.45,30.46,8800.0,29.9016,29.9114,29.8917,29.9016,8800.0
2014-02-04 13:50:00,30.47,30.47,30.38,30.42,13100.0,29.9114,29.9114,29.823,29.8623,13100.0
2014-02-04 14:00:00,30.4,30.45,30.39,30.45,16800.0,29.8427,29.8917,29.8328,29.8917,16800.0
2014-02-04 14:10:00,30.43,30.47,30.43,30.44,8200.0,29.8721,29.9114,29.8721,29.8819,8200.0
2014-02-04 14:20:00,30.45,30.51,30.44,30.49,11100.0,29.8917,29.9506,29.8819,29.931,11100.0
2014-02-04 14:30:00,30.49,30.54,30.47,30.52,11200.0,29.931,29.9801,29.9114,29.9605,11200.0
2014-02-04 14:40:00,30.53,30.57,30.44,30.46,35200.0,29.9703,30.0095,29.8819,29.9016,35200.0
2014-02-04 14:50:00,30.46,30.57,30.45,30.57,55900.0,29.9016,30.0095,29.8917,30.0095,55900.0
2014-02-04 15:00:00,30.57,30.62,30.56,30.61,17600.0,30.0095,30.0586,29.9997,30.0488,17600.0
2014-02-04 15:10:00,30.62,30.63,30.58,30.6,23300.0,30.0586,30.0684,30.0194,30.039,23300.0
2014-02-04 15:20:00,30.61,30.61,30.49,30.51,45500.0,30.0488,30.0488,29.931,29.9506,45500.0
2014-02-04 15:30:00,30.51,30.63,30.5,30.61,56600.0,29.9506,30.0684,29.9408,30.0488,56600.0
2014-02-04 15:40:00,30.62,30.7,30.61,30.61,74200.0,30.0586,30.1372,30.0488,30.0488,74200.0
2014-02-04 15:50:00,30.61,30.67,30.59,30.59,72800.0,30.0488,30.1077,30.0292,30.0292,72800.0
2014-02-05 09:30:00,30.41,30.54,30.34,30.49,31100.0,29.8525,29.9801,29.7838,29.931,31100.0
2014-02-05 09:40:00,30.48,30.51,30.4,30.4,19900.0,29.9212,29.9506,29.8427,29.8427,19900.0
2014-02-05 09:50:00,30.42,30.46,30.31,30.32,17600.0,29.8623,29.9016,29.7543,29.7641,17600.0
2014-02-05 10:00:00,30.34,30.6,30.34,30.44,31300.0,29.7838,30.039,29.7838,29.8819,31300.0
2014-02-05 10:10:00,30.45,30.49,30.41,30.47,40000.0,29.8917,29.931,29.8525,29.9114,40000.0
2014-02-05 10:20:00,30.47,30.48,30.26,30.31,37900.0,29.9114,29.9212,29.7052,29.7543,37900.0
2014-02-05 10:30:00,30.31,30.44,30.28,30.43,19400.0,29.7543,29.8819,29.7249,29.8721,19400.0
2014-02-05 10:40:00,30.43,30.48,30.43,30.48,32300.0,29.8721,29.9212,29.8721,29.9212,32300.0
2014-02-05 10:50:00,30.49,30.52,30.46,30.5,15600.0,29.931,29.9605,29.9016,29.9408,15600.0
2014-02-05 11:00:00,30.49,30.52,30.48,30.51,73600.0,29.931,29.9605,29.9212,29.9506,73600.0
2014-02-05 11:10:00,30.5,30.57,30.5,30.55,31600.0,29.9408,30.0095,29.9408,29.9899,31600.0
2014-02-05 11:20:00,30.55,30.63,30.54,30.63,27400.0,29.9899,30.0684,29.9801,30.0684,27400.0
2014-02-05 11:30:00,30.63,30.63,30.59,30.61,27000.0,30.0684,30.0684,30.0292,30.0488,27000.0
2014-02-05 11:40:00,30.61,30.68,30.59,30.64,22500.0,30.0488,30.1175,30.0292,30.0783,22500.0
2014-02-05 11:50:00,30.65,30.74,30.65,30.73,73900.0,30.0881,30.1764,30.0881,30.1666,73900.0
2014-02-05 12:00:00,30.73,30.79,30.73,30.76,25200.0,30.1666,30.2255,30.1666,30.1961,25200.0
2014-02-05 12:10:00,30.76,30.8,30.75,30.8,25900.0,30.1961,30.2353,30.1862,30.2353,25900.0
2014-02-05 12:20:00,30.8,30.91,30.8,30.8,51200.0,30.2353,30.3433,30.2353,30.2353,51200.0
2014-02-05 12:30:00,30.79,30.84,30.78,30.78,17100.0,30.2255,30.2746,30.2157,30.2157,17100.0
2014-02-05 12:40:00,30.79,30.82,30.78,30.8,11000.0,30.2255,30.255,30.2157,30.2353,11000.0
2014-02-05 12:50:00,30.79,30.84,30.79,30.82,14300.0,30.2255,30.2746,30.2255,30.255,14300.0
2014-02-05 13:00:00,30.83,30.91,30.82,30.91,13400.0,30.2648,30.3433,30.255,30.3433,13400.0
2014-02-05 13:10:00,30.92,30.93,30.87,30.87,14500.0,30.3531,30.3629,30.304,30.304,14500.0
2014-02-05 13:20:00,30.87,30.88,30.79,30.79,18400.0,30.304,30.3139,30.2255,30.2255,18400.0
2014-02-05 13:30:00,30.79,30.8,30.77,30.79,21000.0,30.2255,30.2353,30.2059,30.2255,21000.0
2014-02-05 13:40:00,30.79,30.81,30.75,30.8,17500.0,30.2255,30.2451,30.1862,30.2353,17500.0
2014-02-05 13:50:00,30.8,30.8,30.75,30.75,10300.0,30.2353,30.2353,30.1862,30.1862,10300.0
2014-02-05 14:00:00,30.75,30.78,30.69,30.69,14500.0,30.1862,30.2157,30.1273,30.1273,14500.0
2014-02-05 14:10:00,30.7,30.7,30.65,30.67,45800.0,30.1372,30.1372,30.0881,30.1077,45800.0
2014-02-05 14:20:00,30.67,30.72,30.67,30.72,16800.0,30.1077,30.1568,30.1077,30.1568,16800.0
2014-02-05 14:30:00,30.71,30.75,30.66,30.67,33000.0,30.147,30.1862,30.0979,30.1077,33000.0
2014-02-05 14:40:00,30.67,30.71,30.66,30.71,48500.0,30.1077,30.147,30.0979,30.147,48500.0
2014-02-05 14:50:00,30.71,30.76,30.66,30.66,24700.0,30.147,30.1961,30.0979,30.0979,24700.0
2014-02-05 15:00:00,30.66,30.69,30.63,30.63,30700.0,30.0979,30.1273,30.0684,30.0684,30700.0
2014-02-05 15:10:00,30.64,30.71,30.63,30.71,30600.0,30.0783,30.147,30.0684,30.147,30600.0
2014-02-05 15:20:00,30.71,30.71,30.64,30.69,22100.0,30.147,30.147,30.0783,30.1273,22100.0
2014-02-05 15:30:00,30.69,30.7,30.65,30.68,36200.0,30.1273,30.1372,30.0881,30.1175,36200.0
2014-02-05 15:40:00,30.69,30.74,30.65,30.7,41000.0,30.1273,30.1764,30.0881,30.1372,41000.0
2014-02-05 15:50:00,30.69,30.72,30.64,30.66,80600.0,30.1273,30.1568,30.0783,30.0979,80600.0
2014-02-06 09:30:00,30.7,30.87,30.7,30.83,23100.0,30.1372,30.304,30.1372,30.2648,23100.0
2014-02-06 09:40:00,30.83,30.91,30.78,30.9,14700.0,30.2648,30.3433,30.2157,30.3335,14700.0
2014-02-06 09:50:00,30.88,30.88,30.74,30.74,30500.0,30.3139,30.3139,30.1764,30.1764,30500.0
2014-02-06 10:00:00,30.75,30.78,30.71,30.73,25300.0,30.1862,30.2157,30.147,30.1666,25300.0
2014-02-06 10:10:00,30.74,30.75,30.59,30.63,32400.0,30.1764,30.1862,30.0292,30.0684,32400.0
2014-02-06 10:20:00,30.65,30.67,30.62,30.65,13200.0,30.0881,30.1077,30.0586,30.0881,13200.0
2014-02-06 10:30:00,30.64,30.73,30.64,30.71,22700.0,30.0783,30.1666,30.0783,30.147,22700.0
2014-02-06 10:40:00,30.71,30.85,30.71,30.82,24900.0,30.147,30.2844,30.147,30.255,24900.0
2014-02-06 10:50:00,30.83,30.85,30.73,30.76,17300.0,30.2648,30.2844,30.1666,30.1961,17300.0
2014-02-06 11:00:00,30.75,30.84,30.74,30.82,15700.0,30.1862,30.2746,30.1764,30.255,15700.0
2014-02-06 11:10:00,30.82,30.82,30.74,30.76,11600.0,30.255,30.255,30.1764,30.1961,11600.0
2014-02-06 11:20:00,30.75,30.77,30.66,30.66,13400.0,30.1862,30.2059,30.0979,30.0979,13400.0
2014-02-06 11:30:00,30.67,30.74,30.67,30.68,17300.0,30.1077,30.1764,30.1077,30.1175,17300.0
2014-02-06 11:40:00,30.69,30.71,30.59,30.65,38200.0,30.1273,30.147,30.0292,30.0881,38200.0
2014-02-06 11:50:00,30.66,30.67,30.6,30.62,26400.0,30.0979,30.1077,30.039,30.0586,26400.0
2014-02-06 12:00:00,30.61,30.69,30.61,30.69,14000.0,30.0488,30.1273,30.0488,30.1273,14000.0
2014-02-06 12:10:00,30.69,30.7,30.67,30.7,32800.0,30.1273,30.1372,30.1077,30.1372,32800.0
2014-02-06 12:20:00,30.7,30.75,30.69,30.75,21200.0,30.1372,30.1862,30.1273,30.1862,21200.0
2014-02-06 12:30:00,30.75,30.79,30.75,30.79,18700.0,30.1862,30.2255,30.1862,30.2255,18700.0
2014-02-06 12:40:00,30.78,30.79,30.73,30.74,11500.0,30.2157,30.2255,30.1666,30.1764,11500.0
2014-02-06 12:50:00,30.75,30.76,30.73,30.74,9200.0,30.1862,30.1961,30.1666,30.1764,9200.0
2014-02-06 13:00:00,30.73,30.76,30.73,30.76,8100.0,30.1666,30.1961,30.1666,30.1961,8100.0
2014-02-06 13:10:00,30.76,30.77,30.69,30.7,10700.0,30.1961,30.2059,30.1273,30.1372,10700.0
2014-02-06 13:20:00,30.69,30.7,30.64,30.66,20700.0,30.1273,30.1372,30.0783,30.0979,20700.0
2014-02-06 13:30:00,30.66,30.72,30.64,30.71,52000.0,30.0979,30.1568,30.0783,30.147,52000.0
2014-02-06 13:40:00,30.72,30.73,30.69,30.73,9700.0,30.1568,30.1666,30.1273,30.1666,9700.0
2014-02-06 13:50:00,30.73,30.73,30.7,30.72,25900.0,30.1666,30.1666,30.1372,30.1568,25900.0
2014-02-06 14:00:00,30.72,30.77,30.72,30.76,17600.0,30.1568,30.2059,30.1568,30.1961,17600.0
2014-02-06 14:10:00,30.76,30.8,30.75,30.79,24500.0,30.1961,30.2353,30.1862,30.2255,24500.0
2014-02-06 14:20:00,30.79,30.85,30.79,30.85,36400.0,30.2255,30.2844,30.2255,30.2844,36400.0
2014-02-06 14:30:00,30.85,30.86,30.82,30.86,21500.0,30.2844,30.2942,30.255,30.2942,21500.0
2014-02-06 14:40:00,30.86,30.87,30.82,30.83,15800.0,30.2942,30.304,30.255,30.2648,15800.0
2014-02-06 14:50:00,30.84,30.86,30.83,30.86,19400.0,30.2746,30.2942,30.2648,30.2942,19400.0
2014-02-06 15:00:00,30.86,30.89,30.85,30.88,24300.0,30.2942,30.3237,30.2844,30.3139,24300.0
2014-02-06 15:10:00,30.87,30.88,30.84,30.87,38200.0,30.304,30.3139,30.2746,30.304,38200.0
2014-02-06 15:20:00,30.87,30.87,30.79,30.81,24800.0,30.304,30.304,30.2255,30.2451,24800.0
2014-02-06 15:30:00,30.81,30.81,30.77,30.8,42400.0,30.2451,30.2451,30.2059,30.2353,42400.0
2014-02-06 15:40:00,30.81,30.82,30.75,30.76,67500.0,30.2451,30.255,30.1862,30.1961,67500.0
2014-02-06 15:50:00,30.76,30.78,30.67,30.71,345000.0,30.1961,30.2157,30.1077,30.147,345000.0
2014-02-07 09:30:00,30.94,31.21,30.94,31.21,52400.0,30.3728,30.6378,30.3728,30.6378,52400.0
2014-02-07 09:40:00,31.19,31.3,31.14,31.19,37400.0,30.6182,30.7262,30.5691,30.6182,37400.0
2014-02-07 09:50:00,31.19,31.25,31.14,31.24,19400.0,30.6182,30.6771,30.5691,30.6673,19400.0
2014-02-07 10:00:00,31.25,31.32,31.21,31.24,24500.0,30.6771,30.7458,30.6378,30.6673,24500.0
2014-02-07 10:10:00,31.24,31.25,31.12,31.12,37200.0,30.6673,30.6771,30.5495,30.5495,37200.0
2014-02-07 10:20:00,31.12,31.15,31.03,31.08,25700.0,30.5495,30.5789,30.4611,30.5102,25700.0
2014-02-07 10:30:00,31.08,31.15,31.07,31.15,18600.0,30.5102,30.5789,30.5004,30.5789,18600.0
2014-02-07 10:40:00,31.14,31.15,31.08,31.15,15300.0,30.5691,30.5789,30.5102,30.5789,15300.0
2014-02-07 10:50:00,31.15,31.27,31.13,31.27,24300.0,30.5789,30.6967,30.5593,30.6967,24300.0
2014-02-07 11:00:00,31.25,31.29,31.21,31.29,15300.0,30.6771,30.7163,30.6378,30.7163,15300.0
2014-02-07 11:10:00,31.28,31.33,31.27,31.3,13400.0,30.7065,30.7556,30.6967,30.7262,13400.0
2014-02-07 11:20:00,31.29,31.33,31.26,31.26,19500.0,30.7163,30.7556,30.6869,30.6869,19500.0
2014-02-07 11:30:00,31.25,31.27,31.19,31.19,19700.0,30.6771,30.6967,30.6182,30.6182,19700.0
2014-02-07 11:40:00,31.2,31.25,31.2,31.24,14300.0,30.628,30.6771,30.628,30.6673,14300.0
2014-02-07 11:50:00,31.25,31.25,31.22,31.25,11800.0,30.6771,30.6771,30.6476,30.6771,11800.0
2014-02-07 12:00:00,31.25,31.25,31.19,31.2,8800.0,30.6771,30.6771,30.6182,30.628,8800.0
2014-02-07 12:10:00,31.19,31.21,31.18,31.21,12100.0,30.6182,30.6378,30.6084,30.6378,12100.0
2014-02-07 12:20:00,31.21,31.21,31.15,31.18,29600.0,30.6378,30.6378,30.5789,30.6084,29600.0
2014-02-07 12:30:00,31.18,31.21,31.15,31.15,13000.0,30.6084,30.6378,30.5789,30.5789,13000.0
2014-02-07 12:40:00,31.15,31.19,31.15,31.16,8800.0,30.5789,30.6182,30.5789,30.5887,8800.0
2014-02-07 12:50:00,31.16,31.17,31.14,31.16,10800.0,30.5887,30.5985,30.5691,30.5887,10800.0
2014-02-07 13:00:00,31.16,31.19,31.16,31.16,8400.0,30.5887,30.6182,30.5887,30.5887,8400.0
2014-02-07 13:10:00,31.17,31.17,31.14,31.15,29600.0,30.5985,30.5985,30.5691,30.5789,29600.0
2014-02-07 13:20:00,31.15,31.17,31.14,31.17,13700.0,30.5789,30.5985,30.5691,30.5985,13700.0
2014-02-07 13:30:00,31.17,31.18,31.16,31.17,12700.0,30.5985,30.6084,30.5887,30.5985,12700.0
2014-02-07 13:40:00,31.17,31.25,31.17,31.24,32100.0,30.5985,30.6771,30.5985,30.6673,32100.0
2014-02-07 13:50:00,31.24,31.29,31.24,31.28,18200.0,30.6673,30.7163,30.6673,30.7065,18200.0
2014-02-07 14:00:00,31.28,31.31,31.28,31.3,16900.0,30.7065,30.736,30.7065,30.7262,16900.0
2014-02-07 14:10:00,31.3,31.31,31.22,31.24,35400.0,30.7262,30.736,30.6476,30.6673,35400.0
2014-02-07 14:20:00,31.24,31.3,31.23,31.27,29900.0,30.6673,30.7262,30.6574,30.6967,29900.0
2014-02-07 14:30:00,31.27,31.27,31.19,31.21,15600.0,30.6967,30.6967,30.6182,30.6378,15600.0
2014-02-07 14:40:00,31.2,31.24,31.15,31.21,47500.0,30.628,30.6673,30.5789,30.6378,47500.0
2014-02-07 14:50:00,31.21,31.23,31.19,31.22,35000.0,30.6378,30.6574,30.6182,30.6476,35000.0
2014-02-07 15:00:00,31.22,31.23,31.21,31.23,27200.0,30.6476,30.6574,30.6378,30.6574,27200.0
2014-02-07 15:10:00,31.23,31.24,31.22,31.22,36000.0,30.6574,30.6673,30.6476,30.6476,36000.0
2014-02-07 15:20:00,31.22,31.23,31.2,31.21,17700.0,30.6476,30.6574,30.628,30.6378,17700.0
2014-02-07 15:30:00,31.21,31.22,31.19,31.21,59100.0,30.6378,30.6476,30.6182,30.6378,59100.0
2014-02-07 15:40:00,31.21,31.26,31.18,31.23,67800.0,30.6378,30.6869,30.6084,30.6574,67800.0
2014-02-07 15:50:00,31.23,31.27,31.21,31.25,130300.0,30.6574,30.6967,30.6378,30.6771,130300.0
2014-02-10 09:30:00,31.16,31.34,31.07,31.13,43400.0,30.5887,30.7654,30.5004,30.5593,43400.0
2014-02-10 09:40:00,31.14,31.24,31.12,31.22,12800.0,30.5691,30.6673,30.5495,30.6476,12800.0
2014-02-10 09:50:00,31.2,31.27,31.15,31.22,9300.0,30.628,30.6967,30.5789,30.6476,9300.0
2014-02-10 10:00:00,31.19,31.22,31.15,31.16,8100.0,30.6182,30.6476,30.5789,30.5887,8100.0
2014-02-10 10:10:00,31.17,31.23,31.17,31.19,10700.0,30.5985,30.6574,30.5985,30.6182,10700.0
2014-02-10 10:20:00,31.19,31.23,31.18,31.19,3800.0,30.6182,30.6574,30.6084,30.6182,3800.0
2014-02-10 10:30:00,31.2,31.2,31.11,31.13,13800.0,30.628,30.628,30.5396,30.5593,13800.0
2014-02-10 10:40:00,31.13,31.14,31.07,31.09,10300.0,30.5593,30.5691,30.5004,30.52,10300.0
2014-02-10 10:50:00,31.08,31.16,31.08,31.15,27500.0,30.5102,30.5887,30.5102,30.5789,27500.0
2014-02-10 11:00:00,31.15,31.16,31.07,31.07,51300.0,30.5789,30.5887,30.5004,30.5004,51300.0
2014-02-10 11:10:00,31.07,31.07,31.01,31.03,18700.0,30.5004,30.5004,30.4415,30.4611,18700.0
2014-02-10 11:20:00,31.03,31.05,30.99,31.01,24300.0,30.4611,30.4807,30.4218,30.4415,24300.0
2014-02-10 11:30:00,31.0,31.01,30.98,31.0,40200.0,30.4317,30.4415,30.412,30.4317,40200.0
2014-02-10 11:40:00,31.0,31.01,30.97,31.0,28400.0,30.4317,30.4415,30.4022,30.4317,28400.0
2014-02-10 11:50:00,31.0,31.01,30.98,30.99,31800.0,30.4317,30.4415,30.412,30.4218,31800.0
2014-02-10 12:00:00,30.97,31.0,30.94,30.95,14000.0,30.4022,30.4317,30.3728,30.3826,14000.0
2014-02-10 12:10:00,30.96,30.97,30.95,30.96,10100.0,30.3924,30.4022,30.3826,30.3924,10100.0
2014-02-10 12:20:00,30.96,30.97,30.92,30.92,15000.0,30.3924,30.4022,30.3531,30.3531,15000.0
2014-02-10 12:30:00,30.91,31.02,30.91,30.99,21200.0,30.3433,30.4513,30.3433,30.4218,21200.0
2014-02-10 12:40:00,30.99,31.02,30.98,31.0,14200.0,30.4218,30.4513,30.412,30.4317,14200.0
2014-02-10 12:50:00,31.01,31.04,31.01,31.02,22100.0,30.4415,30.4709,30.4415,30.4513,22100.0
2014-02-10 13:00:00,31.02,31.04,31.02,31.02,5100.0,30.4513,30.4709,30.4513,30.4513,5100.0
2014-02-10 13:10:00,31.03,31.05,31.0,31.04,28500.0,30.4611,30.4807,30.4317,30.4709,28500.0
2014-02-10 13:20:00,31.05,31.1,31.05,31.09,7300.0,30.4807,30.5298,30.4807,30.52,7300.0
2014-02-10 13:30:00,31.09,31.14,31.09,31.14,17200.0,30.52,30.5691,30.52,30.5691,17200.0
2014-02-10 13:40:00,31.14,31.15,31.11,31.11,9100.0,30.5691,30.5789,30.5396,30.5396,9100.0
2014-02-10 13:50:00,31.11,31.11,31.07,31.1,25300.0,30.5396,30.5396,30.5004,30.5298,25300.0
2014-02-10 14:00:00,31.09,31.11,31.06,31.07,34300.0,30.52,30.5396,30.4906,30.5004,34300.0
2014-02-10 14:10:00,31.07,31.12,31.07,31.11,31600.0,30.5004,30.5495,30.5004,30.5396,31600.0
2014-02-10 14:20:00,31.12,31.18,31.12,31.17,17400.0,30.5495,30.6084,30.5495,30.5985,17400.0
2014-02-10 14:30:00,31.17,31.23,31.17,31.21,14300.0,30.5985,30.6574,30.5985,30.6378,14300.0
2014-02-10 14:40:00,31.21,31.21,31.18,31.19,11400.0,30.6378,30.6378,30.6084,30.6182,11400.0
2014-02-10 14:50:00,31.19,31.2,31.18,31.2,11800.0,30.6182,30.628,30.6084,30.628,11800.0
2014-02-10 15:00:00,31.2,31.22,31.19,31.22,23500.0,30.628,30.6476,30.6182,30.6476,23500.0
2014-02-10 15:10:00,31.22,31.24,31.22,31.24,26800.0,30.6476,30.6673,30.6476,30.6673,26800.0
2014-02-10 15:20:00,31.24,31.24,31.22,31.24,30100.0,30.6673,30.6673,30.6476,30.6673,30100.0
2014-02-10 15:30:00,31.24,31.28,31.23,31.27,32000.0,30.6673,30.7065,30.6574,30.6967,32000.0
2014-02-10 15:40:00,31.28,31.33,31.27,31.28,134400.0,30.7065,30.7556,30.6967,30.7065,134400.0
2014-02-10 15:50:00,31.27,31.32,31.27,31.32,117700.0,30.6967,30.7458,30.6967,30.7458,117700.0
2014-02-11 09:30:00,31.29,31.4,31.29,31.4,22600.0,30.7163,30.8243,30.7163,30.8243,22600.0
2014-02-11 09:40:00,31.4,31.53,31.3,31.5,34900.0,30.8243,30.9519,30.7262,30.9225,34900.0
2014-02-11 09:50:00,31.5,31.51,31.39,31.4,78400.0,30.9225,30.9323,30.8145,30.8243,78400.0
2014-02-11 10:00:00,31.41,31.43,31.35,31.4,7600.0,30.8341,30.8538,30.7752,30.8243,7600.0
2014-02-11 10:10:00,31.4,31.42,31.37,31.39,5600.0,30.8243,30.844,30.7949,30.8145,5600.0
2014-02-11 10:20:00,31.42,31.46,31.39,31.42,7700.0,30.844,30.8832,30.8145,30.844,7700.0
2014-02-11 10:30:00,31.44,31.44,31.4,31.4,3500.0,30.8636,30.8636,30.8243,30.8243,3500.0
2014-02-11 10:40:00,31.41,31.42,31.35,31.39,12800.0,30.8341,30.844,30.7752,30.8145,12800.0
2014-02-11 10:50:00,31.39,31.45,31.39,31.41,18700.0,30.8145,30.8734,30.8145,30.8341,18700.0
2014-02-11 11:00:00,31.42,31.48,31.37,31.38,10200.0,30.844,30.9029,30.7949,30.8047,10200.0
2014-02-11 11:10:00,31.37,31.44,31.36,31.44,12000.0,30.7949,30.8636,30.7851,30.8636,12000.0
2014-02-11 11:20:00,31.44,31.5,31.44,31.5,6500.0,30.8636,30.9225,30.8636,30.9225,6500.0
2014-02-11 11:30:00,31.51,31.53,31.5,31.52,2600.0,30.9323,30.9519,30.9225,30.9421,2600.0
2014-02-11 11:40:00,31.52,31.57,31.52,31.56,8000.0,30.9421,30.9912,30.9421,30.9814,8000.0
2014-02-11 11:50:00,31.56,31.6,31.56,31.6,24300.0,30.9814,31.0207,30.9814,31.0207,24300.0
2014-02-11 12:00:00,31.6,31.6,31.49,31.5,29300.0,31.0207,31.0207,30.9127,30.9225,29300.0
2014-02-11 12:10:00,31.49,31.49,31.44,31.45,23600.0,30.9127,30.9127,30.8636,30.8734,23600.0
2014-02-11 12:20:00,31.47,31.51,31.45,31.49,15500.0,30.893,30.9323,30.8734,30.9127,15500.0
2014-02-11 12:30:00,31.49,31.51,31.45,31.45,38600.0,30.9127,30.9323,30.8734,30.8734,38600.0
2014-02-11 12:40:00,31.44,31.45,31.42,31.45,14500.0,30.8636,30.8734,30.844,30.8734,14500.0
2014-02-11 12:50:00,31.46,31.46,31.44,31.45,6300.0,30.8832,30.8832,30.8636,30.8734,6300.0
2014-02-11 13:00:00,31.45,31.5,31.45,31.49,9100.0,30.8734,30.9225,30.8734,30.9127,9100.0
2014-02-11 13:10:00,31.5,31.52,31.47,31.47,60400.0,30.9225,30.9421,30.893,30.893,60400.0
2014-02-11 13:20:00,31.47,31.48,31.45,31.47,6700.0,30.893,30.9029,30.8734,30.893,6700.0
2014-02-11 13:30:00,31.49,31.49,31.47,31.48,10400.0,30.9127,30.9127,30.893,30.9029,10400.0
2014-02-11 13:40:00,31.48,31.5,31.48,31.5,5600.0,30.9029,30.9225,30.9029,30.9225,5600.0
2014-02-11 13:50:00,31.5,31.51,31.49,31.5,10200.0,30.9225,30.9323,30.9127,30.9225,10200.0
2014-02-11 14:00:00,31.5,31.5,31.47,31.49,15100.0,30.9225,30.9225,30.893,30.9127,15100.0
2014-02-11 14:10:00,31.5,31.5,31.48,31.49,20900.0,30.9225,30.9225,30.9029,30.9127,20900.0
2014-02-11 14:20:00,31.49,31.5,31.48,31.5,49600.0,30.9127,30.9225,30.9029,30.9225,49600.0
2014-02-11 14:30:00,31.5,31.5,31.48,31.5,9900.0,30.9225,30.9225,30.9029,30.9225,9900.0
2014-02-11 14:40:00,31.5,31.52,31.49,31.5,18500.0,30.9225,30.9421,30.9127,30.9225,18500.0
2014-02-11 14:50:00,31.49,31.5,31.47,31.48,30000.0,30.9127,30.9225,30.893,30.9029,30000.0
2014-02-11 15:00:00,31.48,31.49,31.47,31.49,26200.0,30.9029,30.9127,30.893,30.9127,26200.0
2014-02-11 15:10:00,31.49,31.5,31.48,31.48,33300.0,30.9127,30.9225,30.9029,30.9029,33300.0
2014-02-11 15:20:00,31.49,31.5,31.46,31.46,50200.0,30.9127,30.9225,30.8832,30.8832,50200.0
2014-02-11 15:30:00,31.46,31.47,31.43,31.44,51600.0,30.8832,30.893,30.8538,30.8636,51600.0
2014-02-11 15:40:00,31.45,31.47,31.42,31.43,57800.0,30.8734,30.893,30.844,30.8538,57800.0
2014-02-11 15:50:00,31.43,31.45,31.41,31.43,113500.0,30.8538,30.8734,30.8341,30.8538,113500.0
2014-02-12 09:30:00,31.54,31.72,31.47,31.67,29500.0,30.9618,31.1385,30.893,31.0894,29500.0
2014-02-12 09:40:00,31.68,31.71,31.62,31.62,16600.0,31.0992,31.1286,31.0403,31.0403,16600.0
2014-02-12 09:50:00,31.62,31.64,31.56,31.57,31700.0,31.0403,31.0599,30.9814,30.9912,31700.0
2014-02-12 10:00:00,31.55,31.63,31.55,31.6,53500.0,30.9716,31.0501,30.9716,31.0207,53500.0
2014-02-12 10:10:00,31.6,31.63,31.55,31.55,18400.0,31.0207,31.0501,30.9716,30.9716,18400.0
2014-02-12 10:20:00,31.56,31.62,31.52,31.62,18200.0,30.9814,31.0403,30.9421,31.0403,18200.0
2014-02-12 10:30:00,31.62,31.73,31.62,31.73,18600.0,31.0403,31.1483,31.0403,31.1483,18600.0
2014-02-12 10:40:00,31.72,31.72,31.59,31.6,14200.0,31.1385,31.1385,31.0108,31.0207,14200.0
2014-02-12 10:50:00,31.59,31.63,31.59,31.6,9500.0,31.0108,31.0501,31.0108,31.0207,9500.0
2014-02-12 11:00:00,31.6,31.63,31.6,31.62,12400.0,31.0207,31.0501,31.0207,31.0403,12400.0
2014-02-12 11:10:00,31.62,31.65,31.59,31.6,12500.0,31.0403,31.0697,31.0108,31.0207,12500.0
2014-02-12 11:20:00,31.59,31.6,31.53,31.54,12100.0,31.0108,31.0207,30.9519,30.9618,12100.0
2014-02-12 11:30:00,31.55,31.58,31.5,31.53,11400.0,30.9716,31.001,30.9225,30.9519,11400.0
2014-02-12 11:40:00,31.54,31.56,31.52,31.53,11100.0,30.9618,30.9814,30.9421,30.9519,11100.0
2014-02-12 11:50:00,31.54,31.54,31.48,31.52,17100.0,30.9618,30.9618,30.9029,30.9421,17100.0
2014-02-12 12:00:00,31.51,31.61,31.48,31.61,26900.0,30.9323,31.0305,30.9029,31.0305,26900.0
2014-02-12 12:10:00,31.61,31.61,31.59,31.6,4200.0,31.0305,31.0305,31.0108,31.0207,4200.0
2014-02-12 12:20:00,31.6,31.61,31.59,31.61,6400.0,31.0207,31.0305,31.0108,31.0305,6400.0
2014-02-12 12:30:00,31.61,31.63,31.6,31.6,9500.0,31.0305,31.0501,31.0207,31.0207,9500.0
2014-02-12 12:40:00,31.6,31.62,31.58,31.58,7300.0,31.0207,31.0403,31.001,31.001,7300.0
2014-02-12 12:50:00,31.58,31.63,31.58,31.58,24400.0,31.001,31.0501,31.001,31.001,24400.0
2014-02-12 13:00:00,31.59,31.6,31.58,31.59,12100.0,31.0108,31.0207,31.001,31.0108,12100.0
2014-02-12 13:10:00,31.59,31.6,31.58,31.59,9800.0,31.0108,31.0207,31.001,31.0108,9800.0
2014-02-12 13:20:00,31.59,31.62,31.59,31.62,26100.0,31.0108,31.0403,31.0108,31.0403,26100.0
2014-02-12 13:30:00,31.62,31.63,31.6,31.61,16000.0,31.0403,31.0501,31.0207,31.0305,16000.0
2014-02-12 13:40:00,31.61,31.64,31.59,31.6,61100.0,31.0305,31.0599,31.0108,31.0207,61100.0
2014-02-12 13:50:00,31.59,31.62,31.56,31.62,24300.0,31.0108,31.0403,30.9814,31.0403,24300.0
2014-02-12 14:00:00,31.62,31.65,31.62,31.65,13400.0,31.0403,31.0697,31.0403,31.0697,13400.0
2014-02-12 14:10:00,31.64,31.65,31.6,31.64,8400.0,31.0599,31.0697,31.0207,31.0599,8400.0
2014-02-12 14:20:00,31.64,31.64,31.6,31.6,9000.0,31.0599,31.0599,31.0207,31.0207,9000.0
2014-02-12 14:30:00,31.6,31.6,31.57,31.57,12600.0,31.0207,31.0207,30.9912,30.9912,12600.0
2014-02-12 14:40:00,31.57,31.58,31.52,31.52,9900.0,30.9912,31.001,30.9421,30.9421,9900.0
2014-02-12 14:50:00,31.52,31.57,31.52,31.56,9600.0,30.9421,30.9912,30.9421,30.9814,9600.0
2014-02-12 15:00:00,31.57,31.59,31.55,31.58,12300.0,30.9912,31.0108,30.9716,31.001,12300.0
2014-02-12 15:10:00,31.58,31.59,31.56,31.58,18800.0,31.001,31.0108,30.9814,31.001,18800.0
2014-02-12 15:20:00,31.58,31.59,31.54,31.55,22300.0,31.001,31.0108,30.9618,30.9716,22300.0
2014-02-12 15:30:00,31.55,31.59,31.55,31.57,42600.0,30.9716,31.0108,30.9716,30.9912,42600.0
2014-02-12 15:40:00,31.57,31.63,31.57,31.6,63900.0,30.9912,31.0501,30.9912,31.0207,63900.0
2014-02-12 15:50:00,31.6,31.61,31.56,31.61,170600.0,31.0207,31.0305,30.9814,31.0305,170600.0
2014-02-13 09:30:00,31.35,31.5,31.31,31.31,17700.0,30.7752,30.9225,30.736,30.736,17700.0
2014-02-13 09:40:00,31.32,31.32,31.26,31.27,7400.0,30.7458,30.7458,30.6869,30.6967,7400.0
2014-02-13 09:50:00,31.33,31.35,31.23,31.25,11300.0,30.7556,30.7752,30.6574,30.6771,11300.0
2014-02-13 10:00:00,31.25,31.34,31.21,31.33,28300.0,30.6771,30.7654,30.6378,30.7556,28300.0
2014-02-13 10:10:00,31.32,31.44,31.3,31.42,13500.0,30.7458,30.8636,30.7262,30.844,13500.0
2014-02-13 10:20:00,31.42,31.46,31.4,31.44,15900.0,30.844,30.8832,30.8243,30.8636,15900.0
2014-02-13 10:30:00,31.45,31.49,31.43,31.48,3400.0,30.8734,30.9127,30.8538,30.9029,3400.0
2014-02-13 10:40:00,31.48,31.53,31.46,31.5,10700.0,30.9029,30.9519,30.8832,30.9225,10700.0
2014-02-13 10:50:00,31.51,31.59,31.51,31.59,7100.0,30.9323,31.0108,30.9323,31.0108,7100.0
2014-02-13 11:00:00,31.6,31.62,31.58,31.59,3600.0,31.0207,31.0403,31.001,31.0108,3600.0
2014-02-13 11:10:00,31.6,31.69,31.56,31.69,8900.0,31.0207,31.109,30.9814,31.109,8900.0
2014-02-13 11:20:00,31.67,31.71,31.64,31.71,17000.0,31.0894,31.1286,31.0599,31.1286,17000.0
2014-02-13 11:30:00,31.71,31.79,31.71,31.77,23000.0,31.1286,31.2072,31.1286,31.1875,23000.0
2014-02-13 11:40:00,31.77,31.78,31.75,31.77,8100.0,31.1875,31.1974,31.1679,31.1875,8100.0
2014-02-13 11:50:00,31.77,31.79,31.71,31.71,7900.0,31.1875,31.2072,31.1286,31.1286,7900.0
2014-02-13 12:00:00,31.73,31.74,31.66,31.67,6300.0,31.1483,31.1581,31.0796,31.0894,6300.0
2014-02-13 12:10:00,31.67,31.71,31.65,31.65,5200.0,31.0894,31.1286,31.0697,31.0697,5200.0
2014-02-13 12:20:00,31.66,31.68,31.65,31.68,3000.0,31.0796,31.0992,31.0697,31.0992,3000.0
2014-02-13 12:30:00,31.68,31.69,31.64,31.64,3900.0,31.0992,31.109,31.0599,31.0599,3900.0
2014-02-13 12:40:00,31.65,31.67,31.65,31.65,1800.0,31.0697,31.0894,31.0697,31.0697,1800.0
2014-02-13 12:50:00,31.67,31.69,31.67,31.68,7700.0,31.0894,31.109,31.0894,31.0992,7700.0
2014-02-13 13:00:00,31.68,31.69,31.66,31.67,11300.0,31.0992,31.109,31.0796,31.0894,11300.0
2014-02-13 13:10:00,31.67,31.7,31.67,31.7,6800.0,31.0894,31.1188,31.0894,31.1188,6800.0
2014-02-13 13:20:00,31.69,31.71,31.67,31.7,6900.0,31.109,31.1286,31.0894,31.1188,6900.0
2014-02-13 13:30:00,31.69,31.69,31.68,31.69,6800.0,31.109,31.109,31.0992,31.109,6800.0
2014-02-13 13:40:00,31.69,31.7,31.67,31.68,19000.0,31.109,31.1188,31.0894,31.0992,19000.0
2014-02-13 13:50:00,31.69,31.7,31.68,31.7,9800.0,31.109,31.1188,31.0992,31.1188,9800.0
2014-02-13 14:00:00,31.7,31.77,31.7,31.77,20200.0,31.1188,31.1875,31.1188,31.1875,20200.0
2014-02-13 14:10:00,31.77,31.78,31.75,31.75,38400.0,31.1875,31.1974,31.1679,31.1679,38400.0
2014-02-13 14:20:00,31.75,31.75,31.69,31.72,45500.0,31.1679,31.1679,31.109,31.1385,45500.0
2014-02-13 14:30:00,31.71,31.72,31.7,31.7,15500.0,31.1286,31.1385,31.1188,31.1188,15500.0
2014-02-13 14:40:00,31.69,31.71,31.65,31.65,85500.0,31.109,31.1286,31.0697,31.0697,85500.0
2014-02-13 14:50:00,31.65,31.72,31.64,31.72,57200.0,31.0697,31.1385,31.0599,31.1385,57200.0
2014-02-13 15:00:00,31.72,31.73,31.71,31.72,18900.0,31.1385,31.1483,31.1286,31.1385,18900.0
2014-02-13 15:10:00,31.72,31.73,31.71,31.73,17800.0,31.1385,31.1483,31.1286,31.1483,17800.0
2014-02-13 15:20:00,31.73,31.73,31.7,31.71,35500.0,31.1483,31.1483,31.1188,31.1286,35500.0
2014-02-13 15:30:00,31.72,31.77,31.71,31.77,20200.0,31.1385,31.1875,31.1286,31.1875,20200.0
2014-02-13 15:40:00,31.77,31.78,31.74,31.75,38200.0,31.1875,31.1974,31.1581,31.1679,38200.0
2014-02-13 15:50:00,31.75,31.78,31.73,31.77,82900.0,31.1679,31.1974,31.1483,31.1875,82900.0
2014-02-14 09:30:00,31.67,31.77,31.53,31.59,25600.0,31.0894,31.1875,30.9519,31.0108,25600.0
2014-02-14 09:40:00,31.57,31.58,31.37,31.38,27200.0,30.9912,31.001,30.7949,30.8047,27200.0
2014-02-14 09:50:00,31.57,31.73,31.3,31.42,46200.0,30.9912,31.1483,30.7262,30.844,46200.0
2014-02-14 10:00:00,31.43,31.51,31.41,31.48,37800.0,30.8538,30.9323,30.8341,30.9029,37800.0
2014-02-14 10:10:00,31.53,31.61,31.53,31.54,23100.0,30.9519,31.0305,30.9519,30.9618,23100.0
2014-02-14 10:20:00,31.54,31.67,31.54,31.66,18900.0,30.9618,31.0894,30.9618,31.0796,18900.0
2014-02-14 10:30:00,31.66,31.72,31.64,31.66,20300.0,31.0796,31.1385,31.0599,31.0796,20300.0
2014-02-14 10:40:00,31.67,31.73,31.65,31.69,55000.0,31.0894,31.1483,31.0697,31.109,55000.0
2014-02-14 10:50:00,31.7,31.7,31.61,31.62,25000.0,31.1188,31.1188,31.0305,31.0403,25000.0
2014-02-14 11:00:00,31.61,31.66,31.58,31.59,50300.0,31.0305,31.0796,31.001,31.0108,50300.0
2014-02-14 11:10:00,31.59,31.63,31.54,31.56,31200.0,31.0108,31.0501,30.9618,30.9814,31200.0
2014-02-14 11:20:00,31.56,31.61,31.56,31.6,45800.0,30.9814,31.0305,30.9814,31.0207,45800.0
2014-02-14 11:30:00,31.61,31.69,31.61,31.68,21500.0,31.0305,31.109,31.0305,31.0992,21500.0
2014-02-14 11:40:00,31.68,31.68,31.64,31.64,15900.0,31.0992,31.0992,31.0599,31.0599,15900.0
2014-02-14 11:50:00,31.65,31.67,31.64,31.65,16500.0,31.0697,31.0894,31.0599,31.0697,16500.0
2014-02-14 12:00:00,31.65,31.67,31.63,31.65,15700.0,31.0697,31.0894,31.0501,31.0697,15700.0
2014-02-14 12:10:00,31.65,31.68,31.64,31.64,15200.0,31.0697,31.0992,31.0599,31.0599,15200.0
2014-02-14 12:20:00,31.64,31.67,31.62,31.63,14900.0,31.0599,31.0894,31.0403,31.0501,14900.0
2014-02-14 12:30:00,31.63,31.65,31.63,31.63,12900.0,31.0501,31.0697,31.0501,31.0501,12900.0
2014-02-14 12:40:00,31.63,31.67,31.63,31.67,9900.0,31.0501,31.0894,31.0501,31.0894,9900.0
2014-02-14 12:50:00,31.67,31.68,31.62,31.65,20600.0,31.0894,31.0992,31.0403,31.0697,20600.0
2014-02-14 13:00:00,31.65,31.66,31.6,31.62,29000.0,31.0697,31.0796,31.0207,31.0403,29000.0
2014-02-14 13:10:00,31.61,31.61,31.6,31.6,13700.0,31.0305,31.0305,31.0207,31.0207,13700.0
2014-02-14 13:20:00,31.6,31.66,31.6,31.64,51100.0,31.0207,31.0796,31.0207,31.0599,51100.0
2014-02-14 13:30:00,31.66,31.66,31.63,31.63,10500.0,31.0796,31.0796,31.0501,31.0501,10500.0
2014-02-14 13:40:00,31.64,31.66,31.62,31.66,15200.0,31.0599,31.0796,31.0403,31.0796,15200.0
2014-02-14 13:50:00,31.66,31.66,31.63,31.64,11800.0,31.0796,31.0796,31.0501,31.0599,11800.0
2014-02-14 14:00:00,31.63,31.65,31.62,31.63,28400.0,31.0501,31.0697,31.0403,31.0501,28400.0
2014-02-14 14:10:00,31.63,31.75,31.63,31.75,14200.0,31.0501,31.1679,31.0501,31.1679,14200.0
2014-02-14 14:20:00,31.75,31.76,31.73,31.74,25400.0,31.1679,31.1777,31.1483,31.1581,25400.0
2014-02-14 14:30:00,31.74,31.75,31.74,31.75,33700.0,31.1581,31.1679,31.1581,31.1679,33700.0
2014-02-14 14:40:00,31.75,31.76,31.74,31.76,37900.0,31.1679,31.1777,31.1581,31.1777,37900.0
2014-02-14 14:50:00,31.75,31.8,31.75,31.8,45000.0,31.1679,31.217,31.1679,31.217,45000.0
2014-02-14 15:00:00,31.8,31.81,31.8,31.81,41100.0,31.217,31.2268,31.217,31.2268,41100.0
2014-02-14 15:10:00,31.81,31.86,31.81,31.86,38700.0,31.2268,31.2759,31.2268,31.2759,38700.0
2014-02-14 15:20:00,31.86,31.96,31.86,31.96,33400.0,31.2759,31.3741,31.2759,31.3741,33400.0
2014-02-14 15:30:00,31.95,31.99,31.94,31.96,59400.0,31.3642,31.4035,31.3544,31.3741,59400.0
2014-02-14 15:40:00,31.96,31.99,31.94,31.97,93000.0,31.3741,31.4035,31.3544,31.3839,93000.0
2014-02-14 15:50:00,31.97,32.0,31.97,31.98,167000.0,31.3839,31.4133,31.3839,31.3937,167000.0
2014-02-18 09:30:00,32.0,32.25,31.98,32.24,100600.0,31.4133,31.6587,31.3937,31.6489,100600.0
2014-02-18 09:40:00,32.21,32.35,32.15,32.29,66300.0,31.6195,31.7569,31.5606,31.698,66300.0
2014-02-18 09:50:00,32.26,32.29,32.15,32.24,54400.0,31.6686,31.698,31.5606,31.6489,54400.0
2014-02-18 10:00:00,32.22,32.23,32.05,32.09,100400.0,31.6293,31.6391,31.4624,31.5017,100400.0
2014-02-18 10:10:00,32.09,32.1,32.02,32.02,52700.0,31.5017,31.5115,31.433,31.433,52700.0
2014-02-18 10:20:00,32.01,32.1,31.98,32.1,18800.0,31.4231,31.5115,31.3937,31.5115,18800.0
2014-02-18 10:30:00,32.1,32.23,32.1,32.17,19700.0,31.5115,31.6391,31.5115,31.5802,19700.0
2014-02-18 10:40:00,32.17,32.17,32.09,32.17,30100.0,31.5802,31.5802,31.5017,31.5802,30100.0
2014-02-18 10:50:00,32.17,32.18,32.12,32.17,28700.0,31.5802,31.59,31.5311,31.5802,28700.0
2014-02-18 11:00:00,32.16,32.19,32.14,32.14,23400.0,31.5704,31.5998,31.5508,31.5508,23400.0
2014-02-18 11:10:00,32.15,32.31,32.15,32.31,26500.0,31.5606,31.7176,31.5606,31.7176,26500.0
2014-02-18 11:20:00,32.31,32.34,32.26,32.34,12100.0,31.7176,31.7471,31.6686,31.7471,12100.0
2014-02-18 11:30:00,32.36,32.4,32.35,32.35,25400.0,31.7667,31.806,31.7569,31.7569,25400.0
2014-02-18 11:40:00,32.34,32.36,32.31,32.33,11400.0,31.7471,31.7667,31.7176,31.7373,11400.0
2014-02-18 11:50:00,32.33,32.34,32.28,32.28,14500.0,31.7373,31.7471,31.6882,31.6882,14500.0
2014-02-18 12:00:00,32.27,32.3,32.24,32.24,7400.0,31.6784,31.7078,31.6489,31.6489,7400.0
2014-02-18 12:10:00,32.25,32.27,32.2,32.2,11100.0,31.6587,31.6784,31.6097,31.6097,11100.0
2014-02-18 12:20:00,32.2,32.24,32.2,32.21,11200.0,31.6097,31.6489,31.6097,31.6195,11200.0
2014-02-18 12:30:00,32.21,32.22,32.14,32.18,14400.0,31.6195,31.6293,31.5508,31.59,14400.0
2014-02-18 12:40:00,32.17,32.17,32.12,32.13,12100.0,31.5802,31.5802,31.5311,31.5409,12100.0
2014-02-18 12:50:00,32.13,32.16,32.12,32.12,21500.0,31.5409,31.5704,31.5311,31.5311,21500.0
2014-02-18 13:00:00,32.13,32.13,32.07,32.07,15000.0,31.5409,31.5409,31.482,31.482,15000.0
2014-02-18 13:10:00,32.08,32.08,32.03,32.05,15500.0,31.4919,31.4919,31.4428,31.4624,15500.0
2014-02-18 13:20:00,32.04,32.07,32.02,32.03,19900.0,31.4526,31.482,31.433,31.4428,19900.0
2014-02-18 13:30:00,32.02,32.02,31.97,31.99,15100.0,31.433,31.433,31.3839,31.4035,15100.0
2014-02-18 13:40:00,31.99,32.04,31.93,31.94,18800.0,31.4035,31.4526,31.3446,31.3544,18800.0
2014-02-18 13:50:00,31.94,31.94,31.89,31.93,22900.0,31.3544,31.3544,31.3053,31.3446,22900.0
2014-02-18 14:00:00,31.94,31.94,31.92,31.93,20500.0,31.3544,31.3544,31.3348,31.3446,20500.0
2014-02-18 14:10:00,31.94,31.95,31.93,31.95,26400.0,31.3544,31.3642,31.3446,31.3642,26400.0
2014-02-18 14:20:00,31.94,31.95,31.92,31.93,25400.0,31.3544,31.3642,31.3348,31.3446,25400.0
2014-02-18 14:30:00,31.93,31.96,31.93,31.95,13300.0,31.3446,31.3741,31.3446,31.3642,13300.0
2014-02-18 14:40:00,31.95,31.96,31.87,31.96,105200.0,31.3642,31.3741,31.2857,31.3741,105200.0
2014-02-18 14:50:00,31.96,32.1,31.95,32.09,158400.0,31.3741,31.5115,31.3642,31.5017,158400.0
2014-02-18 15:00:00,32.1,32.18,32.1,32.17,54300.0,31.5115,31.59,31.5115,31.5802,54300.0
2014-02-18 15:10:00,32.17,32.29,32.17,32.24,66400.0,31.5802,31.698,31.5802,31.6489,66400.0
2014-02-18 15:20:00,32.24,32.37,32.24,32.35,48400.0,31.6489,31.7765,31.6489,31.7569,48400.0
2014-02-18 15:30:00,32.36,32.41,32.35,32.38,52900.0,31.7667,31.8158,31.7569,31.7864,52900.0
2014-02-18 15:40:00,32.37,32.39,32.29,32.31,160700.0,31.7765,31.7962,31.698,31.7176,160700.0
2014-02-18 15:50:00,32.31,32.36,32.3,32.35,153400.0,31.7176,31.7667,31.7078,31.7569,153400.0
2014-02-19 09:30:00,32.35,32.47,32.23,32.47,56100.0,31.7569,31.8747,31.6391,31.8747,56100.0
2014-02-19 09:40:00,32.44,32.49,32.36,32.4,28300.0,31.8453,31.8943,31.7667,31.806,28300.0
2014-02-19 09:50:00,32.41,32.44,32.35,32.4,25000.0,31.8158,31.8453,31.7569,31.806,25000.0
2014-02-19 10:00:00,32.4,32.46,32.32,32.46,49900.0,31.806,31.8649,31.7275,31.8649,49900.0
2014-02-19 10:10:00,32.47,32.74,32.45,32.73,151000.0,31.8747,32.1398,31.8551,32.1299,151000.0
2014-02-19 10:20:00,32.71,32.72,32.63,32.69,46500.0,32.1103,32.1201,32.0318,32.0907,46500.0
2014-02-19 10:30:00,32.69,32.73,32.61,32.61,84400.0,32.0907,32.1299,32.0121,32.0121,84400.0
2014-02-19 10:40:00,32.61,32.62,32.5,32.5,23300.0,32.0121,32.022,31.9042,31.9042,23300.0
2014-02-19 10:50:00,32.5,32.6,32.49,32.56,33800.0,31.9042,32.0023,31.8943,31.9631,33800.0
2014-02-19 11:00:00,32.57,32.61,32.55,32.61,31300.0,31.9729,32.0121,31.9532,32.0121,31300.0
2014-02-19 11:10:00,32.61,32.62,32.59,32.62,32800.0,32.0121,32.022,31.9925,32.022,32800.0
2014-02-19 11:20:00,32.61,32.62,32.59,32.59,11300.0,32.0121,32.022,31.9925,31.9925,11300.0
2014-02-19 11:30:00,32.61,32.62,32.5,32.62,39900.0,32.0121,32.022,31.9042,32.022,39900.0
2014-02-19 11:40:00,32.62,32.69,32.6,32.69,19800.0,32.022,32.0907,32.0023,32.0907,19800.0
2014-02-19 11:50:00,32.68,32.69,32.58,32.6,72300.0,32.0809,32.0907,31.9827,32.0023,72300.0
2014-02-19 12:00:00,32.58,32.61,32.53,32.59,37900.0,31.9827,32.0121,31.9336,31.9925,37900.0
2014-02-19 12:10:00,32.6,32.61,32.53,32.54,73400.0,32.0023,32.0121,31.9336,31.9434,73400.0
2014-02-19 12:20:00,32.53,32.54,32.4,32.44,48500.0,31.9336,31.9434,31.806,31.8453,48500.0
2014-02-19 12:30:00,32.44,32.44,32.33,32.36,43900.0,31.8453,31.8453,31.7373,31.7667,43900.0
2014-02-19 12:40:00,32.35,32.36,32.23,32.24,50900.0,31.7569,31.7667,31.6391,31.6489,50900.0
2014-02-19 12:50:00,32.25,32.29,32.21,32.25,26200.0,31.6587,31.698,31.6195,31.6587,26200.0
2014-02-19 13:00:00,32.25,32.26,32.19,32.26,22400.0,31.6587,31.6686,31.5998,31.6686,22400.0
2014-02-19 13:10:00,32.26,32.37,32.25,32.35,26200.0,31.6686,31.7765,31.6587,31.7569,26200.0
2014-02-19 13:20:00,32.36,32.43,32.35,32.43,17800.0,31.7667,31.8354,31.7569,31.8354,17800.0
2014-02-19 13:30:00,32.43,32.44,32.4,32.42,18700.0,31.8354,31.8453,31.806,31.8256,18700.0
2014-02-19 13:40:00,32.42,32.46,32.41,32.46,26400.0,31.8256,31.8649,31.8158,31.8649,26400.0
2014-02-19 13:50:00,32.45,32.5,32.45,32.47,45800.0,31.8551,31.9042,31.8551,31.8747,45800.0
2014-02-19 14:00:00,32.45,32.47,32.36,32.45,45000.0,31.8551,31.8747,31.7667,31.8551,45000.0
2014-02-19 14:10:00,32.44,32.46,32.39,32.39,23400.0,31.8453,31.8649,31.7962,31.7962,23400.0
2014-02-19 14:20:00,32.38,32.42,32.3,32.41,18600.0,31.7864,31.8256,31.7078,31.8158,18600.0
2014-02-19 14:30:00,32.42,32.43,32.32,32.33,46600.0,31.8256,31.8354,31.7275,31.7373,46600.0
2014-02-19 14:40:00,32.34,32.36,32.3,32.31,19900.0,31.7471,31.7667,31.7078,31.7176,19900.0
2014-02-19 14:50:00,32.32,32.32,32.19,32.26,76400.0,31.7275,31.7275,31.5998,31.6686,76400.0
2014-02-19 15:00:00,32.26,32.39,32.26,32.35,41700.0,31.6686,31.7962,31.6686,31.7569,41700.0
2014-02-19 15:10:00,32.35,32.36,32.2,32.2,96400.0,31.7569,31.7667,31.6097,31.6097,96400.0
2014-02-19 15:20:00,32.2,32.21,32.09,32.1,53400.0,31.6097,31.6195,31.5017,31.5115,53400.0
2014-02-19 15:30:00,32.1,32.16,32.04,32.09,78100.0,31.5115,31.5704,31.4526,31.5017,78100.0
2014-02-19 15:40:00,32.08,32.13,32.03,32.04,120800.0,31.4919,31.5409,31.4428,31.4526,120800.0
2014-02-19 15:50:00,32.04,32.12,32.04,32.11,129800.0,31.4526,31.5311,31.4526,31.5213,129800.0
2014-02-20 09:30:00,33.99,34.34,33.93,34.22,285400.0,33.3668,33.7104,33.3079,33.5926,285400.0
2014-02-20 09:40:00,34.22,35.24,34.2,35.19,548900.0,33.5926,34.5939,33.573,34.5448,548900.0
2014-02-20 09:50:00,35.21,35.35,34.26,34.44,402300.0,34.5645,34.7019,33.6319,33.8086,402300.0
2014-02-20 10:00:00,34.43,34.57,34.35,34.41,246100.0,33.7988,33.9362,33.7202,33.7791,246100.0
2014-02-20 10:10:00,34.41,34.68,34.36,34.5,241700.0,33.7791,34.0442,33.7301,33.8675,241700.0
2014-02-20 10:20:00,34.49,34.63,34.42,34.51,241700.0,33.8577,33.9951,33.789,33.8773,241700.0
2014-02-20 10:30:00,34.52,34.81,34.44,34.46,364800.0,33.8871,34.1718,33.8086,33.8282,364800.0
2014-02-20 10:40:00,34.47,34.7,34.45,34.59,132100.0,33.838,34.0638,33.8184,33.9558,132100.0
2014-02-20 10:50:00,34.6,34.61,34.46,34.5,163100.0,33.9657,33.9755,33.8282,33.8675,163100.0
2014-02-20 11:00:00,34.5,34.54,34.44,34.49,246800.0,33.8675,33.9068,33.8086,33.8577,246800.0
2014-02-20 11:10:00,34.5,34.78,34.44,34.61,174000.0,33.8675,34.1424,33.8086,33.9755,174000.0
2014-02-20 11:20:00,34.59,34.63,34.49,34.5,137300.0,33.9558,33.9951,33.8577,33.8675,137300.0
2014-02-20 11:30:00,34.5,34.51,34.3,34.33,184500.0,33.8675,33.8773,33.6712,33.7006,184500.0
2014-02-20 11:40:00,34.32,34.37,34.13,34.33,146100.0,33.6908,33.7399,33.5043,33.7006,146100.0
2014-02-20 11:50:00,34.33,34.33,34.13,34.22,96500.0,33.7006,33.7006,33.5043,33.5926,96500.0
2014-02-20 12:00:00,34.22,34.22,34.1,34.1,104900.0,33.5926,33.5926,33.4748,33.4748,104900.0
2014-02-20 12:10:00,34.1,34.11,33.89,34.06,190500.0,33.4748,33.4846,33.2687,33.4356,190500.0
2014-02-20 12:20:00,34.05,34.19,34.05,34.1,143500.0,33.4257,33.5632,33.4257,33.4748,143500.0
2014-02-20 12:30:00,34.09,34.17,34.06,34.15,88700.0,33.465,33.5435,33.4356,33.5239,88700.0
2014-02-20 12:40:00,34.15,34.15,33.97,34.0,67800.0,33.5239,33.5239,33.3472,33.3767,67800.0
2014-02-20 12:50:00,34.0,34.12,33.99,34.08,45500.0,33.3767,33.4945,33.3668,33.4552,45500.0
2014-02-20 13:00:00,34.1,34.12,34.03,34.07,72800.0,33.4748,33.4945,33.4061,33.4454,72800.0
2014-02-20 13:10:00,34.07,34.16,34.07,34.14,90600.0,33.4454,33.5337,33.4454,33.5141,90600.0
2014-02-20 13:20:00,34.15,34.26,34.11,34.24,190300.0,33.5239,33.6319,33.4846,33.6123,190300.0
2014-02-20 13:30:00,34.25,34.29,34.18,34.22,92500.0,33.6221,33.6613,33.5534,33.5926,92500.0
2014-02-20 13:40:00,34.22,34.34,34.19,34.33,71400.0,33.5926,33.7104,33.5632,33.7006,71400.0
2014-02-20 13:50:00,34.34,34.48,34.33,34.39,148200.0,33.7104,33.8479,33.7006,33.7595,148200.0
2014-02-20 14:00:00,34.39,34.41,34.29,34.39,46600.0,33.7595,33.7791,33.6613,33.7595,46600.0
2014-02-20 14:10:00,34.38,34.47,34.37,34.46,83000.0,33.7497,33.838,33.7399,33.8282,83000.0
2014-02-20 14:20:00,34.47,34.61,34.44,34.49,132900.0,33.838,33.9755,33.8086,33.8577,132900.0
2014-02-20 14:30:00,34.49,34.57,34.48,34.5,80000.0,33.8577,33.9362,33.8479,33.8675,80000.0
2014-02-20 14:40:00,34.5,34.56,34.45,34.56,85500.0,33.8675,33.9264,33.8184,33.9264,85500.0
2014-02-20 14:50:00,34.57,34.61,34.5,34.55,77400.0,33.9362,33.9755,33.8675,33.9166,77400.0
2014-02-20 15:00:00,34.55,34.68,34.5,34.65,123900.0,33.9166,34.0442,33.8675,34.0147,123900.0
2014-02-20 15:10:00,34.65,34.74,34.65,34.74,79900.0,34.0147,34.1031,34.0147,34.1031,79900.0
2014-02-20 15:20:00,34.74,34.74,34.57,34.57,137700.0,34.1031,34.1031,33.9362,33.9362,137700.0
2014-02-20 15:30:00,34.57,34.61,34.52,34.53,189100.0,33.9362,33.9755,33.8871,33.8969,189100.0
2014-02-20 15:40:00,34.54,34.61,34.5,34.52,450300.0,33.9068,33.9755,33.8675,33.8871,450300.0
2014-02-20 15:50:00,34.52,34.57,34.49,34.53,542100.0,33.8871,33.9362,33.8577,33.8969,542100.0
2014-02-21 09:30:00,34.63,34.99,34.59,34.94,217800.0,33.9951,34.3485,33.9558,34.2994,217800.0
2014-02-21 09:40:00,34.93,35.08,34.91,34.98,119300.0,34.2896,34.4369,34.27,34.3387,119300.0
2014-02-21 09:50:00,34.96,34.98,34.76,34.79,97600.0,34.3191,34.3387,34.1227,34.1522,97600.0
2014-02-21 10:00:00,34.79,34.95,34.78,34.94,62500.0,34.1522,34.3092,34.1424,34.2994,62500.0
2014-02-21 10:10:00,34.95,35.06,34.95,35.05,127400.0,34.3092,34.4172,34.3092,34.4074,127400.0
2014-02-21 10:20:00,35.04,35.22,35.0,35.21,110800.0,34.3976,34.5743,34.3583,34.5645,110800.0
2014-02-21 10:30:00,35.2,35.29,35.15,35.18,66600.0,34.5547,34.643,34.5056,34.535,66600.0
2014-02-21 10:40:00,35.18,35.2,34.92,34.93,88900.0,34.535,34.5547,34.2798,34.2896,88900.0
2014-02-21 10:50:00,34.92,34.99,34.87,34.89,63000.0,34.2798,34.3485,34.2307,34.2503,63000.0
2014-02-21 11:00:00,34.89,34.9,34.74,34.74,130300.0,34.2503,34.2602,34.1031,34.1031,130300.0
2014-02-21 11:10:00,34.74,34.87,34.74,34.87,39600.0,34.1031,34.2307,34.1031,34.2307,39600.0
2014-02-21 11:20:00,34.86,34.94,34.84,34.93,145100.0,34.2209,34.2994,34.2013,34.2896,145100.0
2014-02-21 11:30:00,34.94,34.98,34.84,34.88,40400.0,34.2994,34.3387,34.2013,34.2405,40400.0
2014-02-21 11:40:00,34.87,34.93,34.85,34.9,25300.0,34.2307,34.2896,34.2111,34.2602,25300.0
2014-02-21 11:50:00,34.91,34.96,34.87,34.87,35700.0,34.27,34.3191,34.2307,34.2307,35700.0
2014-02-21 12:00:00,34.89,34.96,34.89,34.92,35400.0,34.2503,34.3191,34.2503,34.2798,35400.0
2014-02-21 12:10:00,34.92,34.98,34.91,34.93,26000.0,34.2798,34.3387,34.27,34.2896,26000.0
2014-02-21 12:20:00,34.93,34.94,34.88,34.89,27400.0,34.2896,34.2994,34.2405,34.2503,27400.0
2014-02-21 12:30:00,34.89,34.93,34.78,34.79,61100.0,34.2503,34.2896,34.1424,34.1522,61100.0
2014-02-21 12:40:00,34.8,34.82,34.59,34.6,96800.0,34.162,34.1816,33.9558,33.9657,96800.0
2014-02-21 12:50:00,34.61,34.65,34.58,34.62,31700.0,33.9755,34.0147,33.946,33.9853,31700.0
2014-02-21 13:00:00,34.6,34.66,34.56,34.65,36000.0,33.9657,34.0246,33.9264,34.0147,36000.0
2014-02-21 13:10:00,34.65,34.71,34.63,34.64,64900.0,34.0147,34.0736,33.9951,34.0049,64900.0
2014-02-21 13:20:00,34.64,34.68,34.58,34.59,45200.0,34.0049,34.0442,33.946,33.9558,45200.0
2014-02-21 13:30:00,34.59,34.61,34.52,34.55,52200.0,33.9558,33.9755,33.8871,33.9166,52200.0
2014-02-21 13:40:00,34.55,34.59,34.53,34.57,26200.0,33.9166,33.9558,33.8969,33.9362,26200.0
2014-02-21 13:50:00,34.57,34.58,34.52,34.52,37100.0,33.9362,33.946,33.8871,33.8871,37100.0
2014-02-21 14:00:00,34.53,34.54,34.51,34.52,43300.0,33.8969,33.9068,33.8773,33.8871,43300.0
2014-02-21 14:10:00,34.51,34.56,34.5,34.55,46000.0,33.8773,33.9264,33.8675,33.9166,46000.0
2014-02-21 14:20:00,34.54,34.57,34.5,34.56,49400.0,33.9068,33.9362,33.8675,33.9264,49400.0
2014-02-21 14:30:00,34.56,34.56,34.45,34.47,79000.0,33.9264,33.9264,33.8184,33.838,79000.0
2014-02-21 14:40:00,34.48,34.57,34.47,34.51,32900.0,33.8479,33.9362,33.838,33.8773,32900.0
2014-02-21 14:50:00,34.5,34.54,34.47,34.47,41800.0,33.8675,33.9068,33.838,33.838,41800.0
2014-02-21 15:00:00,34.47,34.52,34.44,34.45,42800.0,33.838,33.8871,33.8086,33.8184,42800.0
2014-02-21 15:10:00,34.45,34.47,34.41,34.45,52100.0,33.8184,33.838,33.7791,33.8184,52100.0
2014-02-21 15:20:00,34.45,34.48,34.41,34.47,71700.0,33.8184,33.8479,33.7791,33.838,71700.0
2014-02-21 15:30:00,34.48,34.51,34.47,34.5,107200.0,33.8479,33.8773,33.838,33.8675,107200.0
2014-02-21 15:40:00,34.5,34.57,34.49,34.53,181700.0,33.8675,33.9362,33.8577,33.8969,181700.0
2014-02-21 15:50:00,34.54,34.54,34.49,34.49,160600.0,33.9068,33.9068,33.8577,33.8577,160600.0
2014-02-24 09:30:00,34.57,34.68,34.56,34.6,34300.0,33.9362,34.0442,33.9264,33.9657,34300.0
2014-02-24 09:40:00,34.62,34.72,34.58,34.7,31000.0,33.9853,34.0835,33.946,34.0638,31000.0
2014-02-24 09:50:00,34.69,34.76,34.65,34.65,17600.0,34.054,34.1227,34.0147,34.0147,17600.0
2014-02-24 10:00:00,34.66,34.71,34.61,34.66,30600.0,34.0246,34.0736,33.9755,34.0246,30600.0
2014-02-24 10:10:00,34.66,34.81,34.66,34.69,43300.0,34.0246,34.1718,34.0246,34.054,43300.0
2014-02-24 10:20:00,34.69,34.71,34.69,34.7,38500.0,34.054,34.0736,34.054,34.0638,38500.0
2014-02-24 10:30:00,34.7,34.87,34.7,34.81,43800.0,34.0638,34.2307,34.0638,34.1718,43800.0
2014-02-24 10:40:00,34.82,34.86,34.81,34.86,24400.0,34.1816,34.2209,34.1718,34.2209,24400.0
2014-02-24 10:50:00,34.86,34.9,34.83,34.84,42400.0,34.2209,34.2602,34.1914,34.2013,42400.0
2014-02-24 11:00:00,34.84,34.86,34.8,34.84,31300.0,34.2013,34.2209,34.162,34.2013,31300.0
2014-02-24 11:10:00,34.83,34.9,34.83,34.87,40800.0,34.1914,34.2602,34.1914,34.2307,40800.0
2014-02-24 11:20:00,34.87,34.92,34.86,34.87,22200.0,34.2307,34.2798,34.2209,34.2307,22200.0
2014-02-24 11:30:00,34.88,34.97,34.87,34.87,42100.0,34.2405,34.3289,34.2307,34.2307,42100.0
2014-02-24 11:40:00,34.87,34.94,34.85,34.93,51500.0,34.2307,34.2994,34.2111,34.2896,51500.0
2014-02-24 11:50:00,34.93,35.0,34.92,34.97,54100.0,34.2896,34.3583,34.2798,34.3289,54100.0
2014-02-24 12:00:00,34.98,35.06,34.95,35.05,50800.0,34.3387,34.4172,34.3092,34.4074,50800.0
2014-02-24 12:10:00,35.05,35.08,35.04,35.07,25100.0,34.4074,34.4369,34.3976,34.427,25100.0
2014-02-24 12:20:00,35.08,35.11,35.06,35.07,41300.0,34.4369,34.4663,34.4172,34.427,41300.0
2014-02-24 12:30:00,35.07,35.08,35.05,35.06,20200.0,34.427,34.4369,34.4074,34.4172,20200.0
2014-02-24 12:40:00,35.05,35.09,35.01,35.09,49800.0,34.4074,34.4467,34.3681,34.4467,49800.0
2014-02-24 12:50:00,35.09,35.13,35.08,35.1,44900.0,34.4467,34.4859,34.4369,34.4565,44900.0
2014-02-24 13:00:00,35.09,35.1,35.07,35.07,14700.0,34.4467,34.4565,34.427,34.427,14700.0
2014-02-24 13:10:00,35.06,35.07,35.02,35.07,24500.0,34.4172,34.427,34.378,34.427,24500.0
2014-02-24 13:20:00,35.06,35.18,35.06,35.14,43800.0,34.4172,34.535,34.4172,34.4958,43800.0
2014-02-24 13:30:00,35.14,35.14,35.06,35.07,28400.0,34.4958,34.4958,34.4172,34.427,28400.0
2014-02-24 13:40:00,35.07,35.12,35.06,35.1,34000.0,34.427,34.4761,34.4172,34.4565,34000.0
2014-02-24 13:50:00,35.1,35.14,35.1,35.13,22600.0,34.4565,34.4958,34.4565,34.4859,22600.0
2014-02-24 14:00:00,35.13,35.17,35.12,35.14,56000.0,34.4859,34.5252,34.4761,34.4958,56000.0
2014-02-24 14:10:00,35.13,35.15,35.12,35.13,21500.0,34.4859,34.5056,34.4761,34.4859,21500.0
2014-02-24 14:20:00,35.13,35.16,35.12,35.16,47500.0,34.4859,34.5154,34.4761,34.5154,47500.0
2014-02-24 14:30:00,35.16,35.16,35.1,35.12,55100.0,34.5154,34.5154,34.4565,34.4761,55100.0
2014-02-24 14:40:00,35.13,35.13,35.09,35.09,36300.0,34.4859,34.4859,34.4467,34.4467,36300.0
2014-02-24 14:50:00,35.09,35.11,35.05,35.05,39700.0,34.4467,34.4663,34.4074,34.4074,39700.0
2014-02-24 15:00:00,35.05,35.06,34.91,34.91,107800.0,34.4074,34.4172,34.27,34.27,107800.0
2014-02-24 15:10:00,34.91,34.92,34.84,34.84,40400.0,34.27,34.2798,34.2013,34.2013,40400.0
2014-02-24 15:20:00,34.85,34.85,34.72,34.72,104600.0,34.2111,34.2111,34.0835,34.0835,104600.0
2014-02-24 15:30:00,34.73,34.78,34.72,34.75,112900.0,34.0933,34.1424,34.0835,34.1129,112900.0
2014-02-24 15:40:00,34.75,34.84,34.74,34.82,120000.0,34.1129,34.2013,34.1031,34.1816,120000.0
2014-02-24 15:50:00,34.82,34.85,34.76,34.76,172800.0,34.1816,34.2111,34.1227,34.1227,172800.0
2014-02-25 09:30:00,35.06,35.06,34.76,34.8,51400.0,34.4172,34.4172,34.1227,34.162,51400.0
2014-02-25 09:40:00,34.8,34.8,34.65,34.69,17100.0,34.162,34.162,34.0147,34.054,17100.0
2014-02-25 09:50:00,34.69,34.82,34.64,34.78,46400.0,34.054,34.1816,34.0049,34.1424,46400.0
2014-02-25 10:00:00,34.78,34.95,34.78,34.9,46800.0,34.1424,34.3092,34.1424,34.2602,46800.0
2014-02-25 10:10:00,34.9,34.97,34.86,34.97,33600.0,34.2602,34.3289,34.2209,34.3289,33600.0
2014-02-25 10:20:00,34.95,34.98,34.8,34.82,47900.0,34.3092,34.3387,34.162,34.1816,47900.0
2014-02-25 10:30:00,34.81,34.9,34.8,34.9,35800.0,34.1718,34.2602,34.162,34.2602,35800.0
2014-02-25 10:40:00,34.9,34.95,34.88,34.95,49300.0,34.2602,34.3092,34.2405,34.3092,49300.0
2014-02-25 10:50:00,34.95,34.97,34.91,34.92,77400.0,34.3092,34.3289,34.27,34.2798,77400.0
2014-02-25 11:00:00,34.92,34.93,34.78,34.84,59100.0,34.2798,34.2896,34.1424,34.2013,59100.0
2014-02-25 11:10:00,34.84,34.96,34.84,34.9,60100.0,34.2013,34.3191,34.2013,34.2602,60100.0
2014-02-25 11:20:00,34.9,35.01,34.9,35.0,34300.0,34.2602,34.3681,34.2602,34.3583,34300.0
2014-02-25 11:30:00,35.0,35.11,35.0,35.1,102700.0,34.3583,34.4663,34.3583,34.4565,102700.0
2014-02-25 11:40:00,35.1,35.12,35.05,35.07,96900.0,34.4565,34.4761,34.4074,34.427,96900.0
2014-02-25 11:50:00,35.06,35.07,34.99,35.01,89500.0,34.4172,34.427,34.3485,34.3681,89500.0
2014-02-25 12:00:00,35.02,35.05,35.0,35.03,39000.0,34.378,34.4074,34.3583,34.3878,39000.0
2014-02-25 12:10:00,35.02,35.03,35.0,35.01,27200.0,34.378,34.3878,34.3583,34.3681,27200.0
2014-02-25 12:20:00,35.02,35.07,35.01,35.07,49100.0,34.378,34.427,34.3681,34.427,49100.0
2014-02-25 12:30:00,35.06,35.1,35.04,35.1,26600.0,34.4172,34.4565,34.3976,34.4565,26600.0
2014-02-25 12:40:00,35.09,35.12,35.05,35.12,62600.0,34.4467,34.4761,34.4074,34.4761,62600.0
2014-02-25 12:50:00,35.11,35.11,35.08,35.08,15800.0,34.4663,34.4663,34.4369,34.4369,15800.0
2014-02-25 13:00:00,35.08,35.09,35.04,35.05,72300.0,34.4369,34.4467,34.3976,34.4074,72300.0
2014-02-25 13:10:00,35.05,35.05,35.04,35.04,29100.0,34.4074,34.4074,34.3976,34.3976,29100.0
2014-02-25 13:20:00,35.04,35.04,34.97,34.97,79600.0,34.3976,34.3976,34.3289,34.3289,79600.0
2014-02-25 13:30:00,34.97,34.98,34.86,34.86,70000.0,34.3289,34.3387,34.2209,34.2209,70000.0
2014-02-25 13:40:00,34.86,34.9,34.82,34.82,64000.0,34.2209,34.2602,34.1816,34.1816,64000.0
2014-02-25 13:50:00,34.83,34.86,34.82,34.84,101700.0,34.1914,34.2209,34.1816,34.2013,101700.0
2014-02-25 14:00:00,34.84,34.87,34.68,34.71,102400.0,34.2013,34.2307,34.0442,34.0736,102400.0
2014-02-25 14:10:00,34.72,34.74,34.7,34.74,43000.0,34.0835,34.1031,34.0638,34.1031,43000.0
2014-02-25 14:20:00,34.73,34.75,34.68,34.73,67400.0,34.0933,34.1129,34.0442,34.0933,67400.0
2014-02-25 14:30:00,34.73,34.75,34.66,34.67,66600.0,34.0933,34.1129,34.0246,34.0344,66600.0
2014-02-25 14:40:00,34.68,34.69,34.62,34.62,61600.0,34.0442,34.054,33.9853,33.9853,61600.0
2014-02-25 14:50:00,34.62,34.65,34.59,34.64,58800.0,33.9853,34.0147,33.9558,34.0049,58800.0
2014-02-25 15:00:00,34.65,34.65,34.55,34.55,99900.0,34.0147,34.0147,33.9166,33.9166,99900.0
2014-02-25 15:10:00,34.55,34.55,34.49,34.52,150700.0,33.9166,33.9166,33.8577,33.8871,150700.0
2014-02-25 15:20:00,34.51,34.53,34.44,34.45,163600.0,33.8773,33.8969,33.8086,33.8184,163600.0
2014-02-25 15:30:00,34.46,34.51,34.45,34.5,93100.0,33.8282,33.8773,33.8184,33.8675,93100.0
2014-02-25 15:40:00,34.5,34.52,34.42,34.51,129700.0,33.8675,33.8871,33.789,33.8773,129700.0
2014-02-25 15:50:00,34.5,34.5,34.45,34.49,209800.0,33.8675,33.8675,33.8184,33.8577,209800.0
2014-02-26 09:30:00,34.5,34.85,34.49,34.79,41100.0,33.8675,34.2111,33.8577,34.1522,41100.0
2014-02-26 09:40:00,34.81,34.81,34.7,34.73,59000.0,34.1718,34.1718,34.0638,34.0933,59000.0
2014-02-26 09:50:00,34.73,34.76,34.67,34.73,38100.0,34.0933,34.1227,34.0344,34.0933,38100.0
2014-02-26 10:00:00,34.75,34.88,34.74,34.77,109600.0,34.1129,34.2405,34.1031,34.1325,109600.0
2014-02-26 10:10:00,34.77,35.01,34.77,34.97,52500.0,34.1325,34.3681,34.1325,34.3289,52500.0
2014-02-26 10:20:00,34.97,35.16,34.97,35.11,76800.0,34.3289,34.5154,34.3289,34.4663,76800.0
2014-02-26 10:30:00,35.12,35.16,35.03,35.04,146900.0,34.4761,34.5154,34.3878,34.3976,146900.0
2014-02-26 10:40:00,35.04,35.05,34.94,34.94,32400.0,34.3976,34.4074,34.2994,34.2994,32400.0
2014-02-26 10:50:00,34.96,34.96,34.89,34.95,36400.0,34.3191,34.3191,34.2503,34.3092,36400.0
2014-02-26 11:00:00,34.95,34.99,34.92,34.98,28800.0,34.3092,34.3485,34.2798,34.3387,28800.0
2014-02-26 11:10:00,34.98,35.06,34.98,35.02,36500.0,34.3387,34.4172,34.3387,34.378,36500.0
2014-02-26 11:20:00,35.02,35.02,34.84,34.84,39300.0,34.378,34.378,34.2013,34.2013,39300.0
2014-02-26 11:30:00,34.85,34.87,34.79,34.87,35600.0,34.2111,34.2307,34.1522,34.2307,35600.0
2014-02-26 11:40:00,34.87,34.9,34.79,34.8,23000.0,34.2307,34.2602,34.1522,34.162,23000.0
2014-02-26 11:50:00,34.81,34.88,34.8,34.85,14400.0,34.1718,34.2405,34.162,34.2111,14400.0
2014-02-26 12:00:00,34.86,34.98,34.86,34.95,19800.0,34.2209,34.3387,34.2209,34.3092,19800.0
2014-02-26 12:10:00,34.95,35.04,34.95,35.02,16600.0,34.3092,34.3976,34.3092,34.378,16600.0
2014-02-26 12:20:00,35.02,35.02,34.94,35.01,23300.0,34.378,34.378,34.2994,34.3681,23300.0
2014-02-26 12:30:00,35.0,35.04,35.0,35.02,25700.0,34.3583,34.3976,34.3583,34.378,25700.0
2014-02-26 12:40:00,35.03,35.04,34.97,35.02,27700.0,34.3878,34.3976,34.3289,34.378,27700.0
2014-02-26 12:50:00,35.02,35.12,35.01,35.12,29700.0,34.378,34.4761,34.3681,34.4761,29700.0
2014-02-26 13:00:00,35.11,35.14,35.1,35.14,40600.0,34.4663,34.4958,34.4565,34.4958,40600.0
2014-02-26 13:10:00,35.13,35.17,35.13,35.14,38300.0,34.4859,34.5252,34.4859,34.4958,38300.0
2014-02-26 13:20:00,35.14,35.23,35.14,35.23,34800.0,34.4958,34.5841,34.4958,34.5841,34800.0
2014-02-26 13:30:00,35.24,35.28,35.24,35.27,34200.0,34.5939,34.6332,34.5939,34.6234,34200.0
2014-02-26 13:40:00,35.28,35.29,35.17,35.18,36200.0,34.6332,34.643,34.5252,34.535,36200.0
2014-02-26 13:50:00,35.18,35.22,35.1,35.1,25400.0,34.535,34.5743,34.4565,34.4565,25400.0
2014-02-26 14:00:00,35.09,35.12,34.93,34.93,43000.0,34.4467,34.4761,34.2896,34.2896,43000.0
2014-02-26 14:10:00,34.92,34.93,34.81,34.85,44300.0,34.2798,34.2896,34.1718,34.2111,44300.0
2014-02-26 14:20:00,34.84,34.86,34.68,34.68,109500.0,34.2013,34.2209,34.0442,34.0442,109500.0
2014-02-26 14:30:00,34.68,34.74,34.65,34.72,58700.0,34.0442,34.1031,34.0147,34.0835,58700.0
2014-02-26 14:40:00,34.72,34.82,34.72,34.79,36500.0,34.0835,34.1816,34.0835,34.1522,36500.0
2014-02-26 14:50:00,34.8,34.81,34.73,34.79,38600.0,34.162,34.1718,34.0933,34.1522,38600.0
2014-02-26 15:00:00,34.78,34.8,34.7,34.72,59700.0,34.1424,34.162,34.0638,34.0835,59700.0
2014-02-26 15:10:00,34.72,34.78,34.67,34.76,42500.0,34.0835,34.1424,34.0344,34.1227,42500.0
2014-02-26 15:20:00,34.77,34.8,34.73,34.74,45800.0,34.1325,34.162,34.0933,34.1031,45800.0
2014-02-26 15:30:00,34.75,34.8,34.72,34.75,65800.0,34.1129,34.162,34.0835,34.1129,65800.0
2014-02-26 15:40:00,34.75,34.78,34.68,34.69,105800.0,34.1129,34.1424,34.0442,34.054,105800.0
2014-02-26 15:50:00,34.69,34.79,34.68,34.77,160800.0,34.054,34.1522,34.0442,34.1325,160800.0
2014-02-27 09:30:00,34.76,34.87,34.64,34.85,22400.0,34.1227,34.2307,34.0049,34.2111,22400.0
2014-02-27 09:40:00,34.84,35.0,34.83,34.89,11000.0,34.2013,34.3583,34.1914,34.2503,11000.0
2014-02-27 09:50:00,34.86,35.02,34.81,35.0,22100.0,34.2209,34.378,34.1718,34.3583,22100.0
2014-02-27 10:00:00,35.0,35.04,34.82,34.83,13600.0,34.3583,34.3976,34.1816,34.1914,13600.0
2014-02-27 10:10:00,34.82,34.88,34.78,34.85,5400.0,34.1816,34.2405,34.1424,34.2111,5400.0
2014-02-27 10:20:00,34.86,34.98,34.84,34.95,9100.0,34.2209,34.3387,34.2013,34.3092,9100.0
2014-02-27 10:30:00,34.97,35.08,34.97,35.02,20900.0,34.3289,34.4369,34.3289,34.378,20900.0
2014-02-27 10:40:00,35.02,35.05,34.98,35.03,9200.0,34.378,34.4074,34.3387,34.3878,9200.0
2014-02-27 10:50:00,35.04,35.08,35.0,35.07,10600.0,34.3976,34.4369,34.3583,34.427,10600.0
2014-02-27 11:00:00,35.07,35.12,35.04,35.07,31900.0,34.427,34.4761,34.3976,34.427,31900.0
2014-02-27 11:10:00,35.08,35.2,35.07,35.16,39100.0,34.4369,34.5547,34.427,34.5154,39100.0
2014-02-27 11:20:00,35.15,35.2,35.11,35.19,20100.0,34.5056,34.5547,34.4663,34.5448,20100.0
2014-02-27 11:30:00,35.19,35.23,35.16,35.18,39500.0,34.5448,34.5841,34.5154,34.535,39500.0
2014-02-27 11:40:00,35.18,35.19,35.04,35.06,16700.0,34.535,34.5448,34.3976,34.4172,16700.0
2014-02-27 11:50:00,35.06,35.09,35.02,35.09,25600.0,34.4172,34.4467,34.378,34.4467,25600.0
2014-02-27 12:00:00,35.09,35.09,35.01,35.01,9500.0,34.4467,34.4467,34.3681,34.3681,9500.0
2014-02-27 12:10:00,34.99,35.06,34.99,35.03,20400.0,34.3485,34.4172,34.3485,34.3878,20400.0
2014-02-27 12:20:00,35.03,35.06,34.99,35.05,14200.0,34.3878,34.4172,34.3485,34.4074,14200.0
2014-02-27 12:30:00,35.05,35.05,35.01,35.03,17700.0,34.4074,34.4074,34.3681,34.3878,17700.0
2014-02-27 12:40:00,35.04,35.08,35.03,35.03,9400.0,34.3976,34.4369,34.3878,34.3878,9400.0
2014-02-27 12:50:00,35.04,35.08,35.01,35.08,16300.0,34.3976,34.4369,34.3681,34.4369,16300.0
2014-02-27 13:00:00,35.08,35.08,35.04,35.07,13400.0,34.4369,34.4369,34.3976,34.427,13400.0
2014-02-27 13:10:00,35.08,35.09,34.95,34.95,29400.0,34.4369,34.4467,34.3092,34.3092,29400.0
2014-02-27 13:20:00,34.95,35.02,34.95,35.01,26400.0,34.3092,34.378,34.3092,34.3681,26400.0
2014-02-27 13:30:00,35.0,35.07,34.97,35.03,156700.0,34.3583,34.427,34.3289,34.3878,156700.0
2014-02-27 13:40:00,35.04,35.09,35.02,35.07,47300.0,34.3976,34.4467,34.378,34.427,47300.0
2014-02-27 13:50:00,35.06,35.08,34.95,34.97,48800.0,34.4172,34.4369,34.3092,34.3289,48800.0
2014-02-27 14:00:00,34.95,34.99,34.93,34.95,23700.0,34.3092,34.3485,34.2896,34.3092,23700.0
2014-02-27 14:10:00,34.95,34.97,34.94,34.97,14900.0,34.3092,34.3289,34.2994,34.3289,14900.0
2014-02-27 14:20:00,34.97,34.99,34.93,34.95,37100.0,34.3289,34.3485,34.2896,34.3092,37100.0
2014-02-27 14:30:00,34.96,35.0,34.96,34.98,22300.0,34.3191,34.3583,34.3191,34.3387,22300.0
2014-02-27 14:40:00,34.98,35.02,34.97,35.01,68600.0,34.3387,34.378,34.3289,34.3681,68600.0
2014-02-27 14:50:00,35.02,35.03,34.98,34.98,68000.0,34.378,34.3878,34.3387,34.3387,68000.0
2014-02-27 15:00:00,34.98,35.01,34.95,35.0,47400.0,34.3387,34.3681,34.3092,34.3583,47400.0
2014-02-27 15:10:00,35.0,35.0,34.97,34.99,72400.0,34.3583,34.3583,34.3289,34.3485,72400.0
2014-02-27 15:20:00,34.99,35.04,34.98,35.04,62800.0,34.3485,34.3976,34.3387,34.3976,62800.0
2014-02-27 15:30:00,35.03,35.09,35.02,35.07,81200.0,34.3878,34.4467,34.378,34.427,81200.0
2014-02-27 15:40:00,35.06,35.07,34.96,34.96,47100.0,34.4172,34.427,34.3191,34.3191,47100.0
2014-02-27 15:50:00,34.96,35.02,34.95,35.02,114300.0,34.3191,34.378,34.3092,34.378,114300.0
2014-02-28 09:30:00,35.01,35.02,34.86,35.0,26500.0,34.3681,34.378,34.2209,34.3583,26500.0
2014-02-28 09:40:00,34.98,35.11,34.98,35.06,13500.0,34.3387,34.4663,34.3387,34.4172,13500.0
2014-02-28 09:50:00,35.05,35.13,35.05,35.09,9300.0,34.4074,34.4859,34.4074,34.4467,9300.0
2014-02-28 10:00:00,35.1,35.2,35.09,35.17,14000.0,34.4565,34.5547,34.4467,34.5252,14000.0
2014-02-28 10:10:00,35.16,35.3,35.14,35.29,52700.0,34.5154,34.6528,34.4958,34.643,52700.0
2014-02-28 10:20:00,35.28,35.41,35.27,35.41,31900.0,34.6332,34.7608,34.6234,34.7608,31900.0
2014-02-28 10:30:00,35.41,35.52,35.4,35.51,53800.0,34.7608,34.8688,34.751,34.859,53800.0
2014-02-28 10:40:00,35.5,35.51,35.4,35.42,24100.0,34.8492,34.859,34.751,34.7706,24100.0
2014-02-28 10:50:00,35.44,35.44,35.31,35.33,13200.0,34.7903,34.7903,34.6626,34.6823,13200.0
2014-02-28 11:00:00,35.34,35.37,35.28,35.33,40900.0,34.6921,34.7215,34.6332,34.6823,40900.0
2014-02-28 11:10:00,35.34,35.35,35.29,35.3,17400.0,34.6921,34.7019,34.643,34.6528,17400.0
2014-02-28 11:20:00,35.29,35.36,35.29,35.34,29500.0,34.643,34.7117,34.643,34.6921,29500.0
2014-02-28 11:30:00,35.35,35.4,35.33,35.33,14100.0,34.7019,34.751,34.6823,34.6823,14100.0
2014-02-28 11:40:00,35.34,35.35,35.29,35.31,20600.0,34.6921,34.7019,34.643,34.6626,20600.0
2014-02-28 11:50:00,35.31,35.36,35.3,35.34,14800.0,34.6626,34.7117,34.6528,34.6921,14800.0
2014-02-28 12:00:00,35.33,35.34,35.27,35.27,10100.0,34.6823,34.6921,34.6234,34.6234,10100.0
2014-02-28 12:10:00,35.27,35.3,35.26,35.27,18500.0,34.6234,34.6528,34.6136,34.6234,18500.0
2014-02-28 12:20:00,35.27,35.3,35.27,35.29,11800.0,34.6234,34.6528,34.6234,34.643,11800.0
2014-02-28 12:30:00,35.29,35.3,35.27,35.29,30000.0,34.643,34.6528,34.6234,34.643,30000.0
2014-02-28 12:40:00,35.3,35.33,35.27,35.28,16500.0,34.6528,34.6823,34.6234,34.6332,16500.0
2014-02-28 12:50:00,35.28,35.31,35.27,35.31,15500.0,34.6332,34.6626,34.6234,34.6626,15500.0
2014-02-28 13:00:00,35.31,35.31,35.28,35.3,11100.0,34.6626,34.6626,34.6332,34.6528,11100.0
2014-02-28 13:10:00,35.3,35.31,35.28,35.29,14700.0,34.6528,34.6626,34.6332,34.643,14700.0
2014-02-28 13:20:00,35.3,35.31,35.27,35.31,11800.0,34.6528,34.6626,34.6234,34.6626,11800.0
2014-02-28 13:30:00,35.31,35.35,35.31,35.32,13100.0,34.6626,34.7019,34.6626,34.6725,13100.0
2014-02-28 13:40:00,35.32,35.33,35.27,35.29,26500.0,34.6725,34.6823,34.6234,34.643,26500.0
2014-02-28 13:50:00,35.29,35.29,35.25,35.25,15200.0,34.643,34.643,34.6037,34.6037,15200.0
2014-02-28 14:00:00,35.25,35.28,35.2,35.24,21700.0,34.6037,34.6332,34.5547,34.5939,21700.0
2014-02-28 14:10:00,35.25,35.28,35.25,35.28,8300.0,34.6037,34.6332,34.6037,34.6332,8300.0
2014-02-28 14:20:00,35.27,35.31,35.24,35.31,15800.0,34.6234,34.6626,34.5939,34.6626,15800.0
2014-02-28 14:30:00,35.31,35.34,35.27,35.27,13900.0,34.6626,34.6921,34.6234,34.6234,13900.0
2014-02-28 14:40:00,35.26,35.28,35.17,35.2,25400.0,34.6136,34.6332,34.5252,34.5547,25400.0
2014-02-28 14:50:00,35.19,35.19,35.13,35.19,32600.0,34.5448,34.5448,34.4859,34.5448,32600.0
2014-02-28 15:00:00,35.19,35.19,35.0,35.0,36400.0,34.5448,34.5448,34.3583,34.3583,36400.0
2014-02-28 15:10:00,35.01,35.11,34.96,35.07,38300.0,34.3681,34.4663,34.3191,34.427,38300.0
2014-02-28 15:20:00,35.06,35.12,35.05,35.1,20400.0,34.4172,34.4761,34.4074,34.4565,20400.0
2014-02-28 15:30:00,35.1,35.19,35.1,35.14,30900.0,34.4565,34.5448,34.4565,34.4958,30900.0
2014-02-28 15:40:00,35.15,35.23,35.14,35.14,51800.0,34.5056,34.5841,34.4958,34.4958,51800.0
2014-02-28 15:50:00,35.15,35.25,35.15,35.2,174300.0,34.5056,34.6037,34.5056,34.5547,174300.0
2014-03-03 09:30:00,34.83,35.08,34.78,34.98,51400.0,34.1914,34.4369,34.1424,34.3387,51400.0
2014-03-03 09:40:00,34.98,35.08,34.96,34.98,32200.0,34.3387,34.4369,34.3191,34.3387,32200.0
2014-03-03 09:50:00,34.97,35.17,34.93,35.17,49500.0,34.3289,34.5252,34.2896,34.5252,49500.0
2014-03-03 10:00:00,35.18,35.24,35.09,35.16,31800.0,34.535,34.5939,34.4467,34.5154,31800.0
2014-03-03 10:10:00,35.15,35.15,35.03,35.12,27400.0,34.5056,34.5056,34.3878,34.4761,27400.0
2014-03-03 10:20:00,35.13,35.23,35.07,35.2,23200.0,34.4859,34.5841,34.427,34.5547,23200.0
2014-03-03 10:30:00,35.21,35.24,35.12,35.18,23400.0,34.5645,34.5939,34.4761,34.535,23400.0
2014-03-03 10:40:00,35.18,35.23,35.12,35.12,19400.0,34.535,34.5841,34.4761,34.4761,19400.0
2014-03-03 10:50:00,35.13,35.23,35.13,35.22,22300.0,34.4859,34.5841,34.4859,34.5743,22300.0
2014-03-03 11:00:00,35.22,35.25,35.18,35.2,64000.0,34.5743,34.6037,34.535,34.5547,64000.0
2014-03-03 11:10:00,35.19,35.27,35.19,35.26,37100.0,34.5448,34.6234,34.5448,34.6136,37100.0
2014-03-03 11:20:00,35.26,35.3,35.24,35.25,39700.0,34.6136,34.6528,34.5939,34.6037,39700.0
2014-03-03 11:30:00,35.25,35.3,35.24,35.26,72500.0,34.6037,34.6528,34.5939,34.6136,72500.0
2014-03-03 11:40:00,35.26,35.29,35.02,35.06,34600.0,34.6136,34.643,34.378,34.4172,34600.0
2014-03-03 11:50:00,35.05,35.06,34.93,34.94,28000.0,34.4074,34.4172,34.2896,34.2994,28000.0
2014-03-03 12:00:00,34.92,34.96,34.86,34.88,28400.0,34.2798,34.3191,34.2209,34.2405,28400.0
2014-03-03 12:10:00,34.87,35.02,34.83,35.0,39400.0,34.2307,34.378,34.1914,34.3583,39400.0
2014-03-03 12:20:00,35.0,35.12,35.0,35.11,15700.0,34.3583,34.4761,34.3583,34.4663,15700.0
2014-03-03 12:30:00,35.11,35.15,35.07,35.13,23600.0,34.4663,34.5056,34.427,34.4859,23600.0
2014-03-03 12:40:00,35.13,35.2,35.11,35.19,27700.0,34.4859,34.5547,34.4663,34.5448,27700.0
2014-03-03 12:50:00,35.2,35.28,35.19,35.28,75700.0,34.5547,34.6332,34.5448,34.6332,75700.0
2014-03-03 13:00:00,35.28,35.37,35.27,35.36,29300.0,34.6332,34.7215,34.6234,34.7117,29300.0
2014-03-03 13:10:00,35.35,35.42,35.35,35.36,42200.0,34.7019,34.7706,34.7019,34.7117,42200.0
2014-03-03 13:20:00,35.36,35.41,35.34,35.36,28300.0,34.7117,34.7608,34.6921,34.7117,28300.0
2014-03-03 13:30:00,35.36,35.39,35.34,35.37,23500.0,34.7117,34.7412,34.6921,34.7215,23500.0
2014-03-03 13:40:00,35.37,35.38,35.29,35.3,24000.0,34.7215,34.7314,34.643,34.6528,24000.0
2014-03-03 13:50:00,35.29,35.41,35.29,35.36,27100.0,34.643,34.7608,34.643,34.7117,27100.0
2014-03-03 14:00:00,35.37,35.4,35.34,35.37,22200.0,34.7215,34.751,34.6921,34.7215,22200.0
2014-03-03 14:10:00,35.37,35.41,35.36,35.4,35900.0,34.7215,34.7608,34.7117,34.751,35900.0
2014-03-03 14:20:00,35.4,35.43,35.38,35.4,67700.0,34.751,34.7804,34.7314,34.751,67700.0
2014-03-03 14:30:00,35.4,35.46,35.39,35.45,81700.0,34.751,34.8099,34.7412,34.8001,81700.0
2014-03-03 14:40:00,35.46,35.55,35.45,35.54,38100.0,34.8099,34.8982,34.8001,34.8884,38100.0
2014-03-03 14:50:00,35.55,35.55,35.45,35.47,22300.0,34.8982,34.8982,34.8001,34.8197,22300.0
2014-03-03 15:00:00,35.46,35.47,35.37,35.38,66700.0,34.8099,34.8197,34.7215,34.7314,66700.0
2014-03-03 15:10:00,35.37,35.38,35.28,35.34,34800.0,34.7215,34.7314,34.6332,34.6921,34800.0
2014-03-03 15:20:00,35.34,35.34,35.22,35.29,78600.0,34.6921,34.6921,34.5743,34.643,78600.0
2014-03-03 15:30:00,35.28,35.33,35.24,35.29,37000.0,34.6332,34.6823,34.5939,34.643,37000.0
2014-03-03 15:40:00,35.28,35.34,35.27,35.31,71200.0,34.6332,34.6921,34.6234,34.6626,71200.0
2014-03-03 15:50:00,35.31,35.38,35.3,35.38,189300.0,34.6626,34.7314,34.6528,34.7314,189300.0
2014-03-04 09:30:00,35.76,35.88,35.64,35.67,42300.0,35.1044,35.2222,34.9866,35.016,42300.0
2014-03-04 09:40:00,35.67,35.67,35.5,35.53,53200.0,35.016,35.016,34.8492,34.8786,53200.0
2014-03-04 09:50:00,35.52,35.65,35.49,35.61,42000.0,34.8688,34.9964,34.8393,34.9571,42000.0
2014-03-04 10:00:00,35.63,35.67,35.47,35.48,65600.0,34.9768,35.016,34.8197,34.8295,65600.0
2014-03-04 10:10:00,35.49,35.53,35.48,35.5,49900.0,34.8393,34.8786,34.8295,34.8492,49900.0
2014-03-04 10:20:00,35.51,35.55,35.45,35.48,17300.0,34.859,34.8982,34.8001,34.8295,17300.0
2014-03-04 10:30:00,35.49,35.54,35.46,35.54,58200.0,34.8393,34.8884,34.8099,34.8884,58200.0
2014-03-04 10:40:00,35.54,35.62,35.54,35.61,55400.0,34.8884,34.967,34.8884,34.9571,55400.0
2014-03-04 10:50:00,35.6,35.66,35.59,35.66,30800.0,34.9473,35.0062,34.9375,35.0062,30800.0
2014-03-04 11:00:00,35.66,35.71,35.63,35.7,73300.0,35.0062,35.0553,34.9768,35.0455,73300.0
2014-03-04 11:10:00,35.7,35.71,35.67,35.7,38100.0,35.0455,35.0553,35.016,35.0455,38100.0
2014-03-04 11:20:00,35.7,35.75,35.69,35.7,33500.0,35.0455,35.0946,35.0357,35.0455,33500.0
2014-03-04 11:30:00,35.69,35.72,35.59,35.59,33100.0,35.0357,35.0651,34.9375,34.9375,33100.0
2014-03-04 11:40:00,35.6,35.62,35.51,35.59,59600.0,34.9473,34.967,34.859,34.9375,59600.0
2014-03-04 11:50:00,35.58,35.6,35.55,35.58,37300.0,34.9277,34.9473,34.8982,34.9277,37300.0
2014-03-04 12:00:00,35.58,35.59,35.55,35.55,22800.0,34.9277,34.9375,34.8982,34.8982,22800.0
2014-03-04 12:10:00,35.55,35.58,35.54,35.56,41000.0,34.8982,34.9277,34.8884,34.9081,41000.0
2014-03-04 12:20:00,35.55,35.57,35.52,35.57,20600.0,34.8982,34.9179,34.8688,34.9179,20600.0
2014-03-04 12:30:00,35.57,35.57,35.52,35.56,26900.0,34.9179,34.9179,34.8688,34.9081,26900.0
2014-03-04 12:40:00,35.57,35.59,35.54,35.54,27200.0,34.9179,34.9375,34.8884,34.8884,27200.0
2014-03-04 12:50:00,35.55,35.61,35.55,35.59,23700.0,34.8982,34.9571,34.8982,34.9375,23700.0
2014-03-04 13:00:00,35.6,35.63,35.59,35.61,60500.0,34.9473,34.9768,34.9375,34.9571,60500.0
2014-03-04 13:10:00,35.61,35.66,35.6,35.64,34600.0,34.9571,35.0062,34.9473,34.9866,34600.0
2014-03-04 13:20:00,35.65,35.65,35.6,35.63,23000.0,34.9964,34.9964,34.9473,34.9768,23000.0
2014-03-04 13:30:00,35.63,35.7,35.63,35.7,32900.0,34.9768,35.0455,34.9768,35.0455,32900.0
2014-03-04 13:40:00,35.7,35.71,35.64,35.64,49700.0,35.0455,35.0553,34.9866,34.9866,49700.0
2014-03-04 13:50:00,35.63,35.72,35.63,35.7,53800.0,34.9768,35.0651,34.9768,35.0455,53800.0
2014-03-04 14:00:00,35.71,35.71,35.64,35.69,52000.0,35.0553,35.0553,34.9866,35.0357,52000.0
2014-03-04 14:10:00,35.69,35.71,35.65,35.65,28600.0,35.0357,35.0553,34.9964,34.9964,28600.0
2014-03-04 14:20:00,35.66,35.72,35.65,35.68,38400.0,35.0062,35.0651,34.9964,35.0259,38400.0
2014-03-04 14:30:00,35.68,35.7,35.64,35.66,43900.0,35.0259,35.0455,34.9866,35.0062,43900.0
2014-03-04 14:40:00,35.66,35.67,35.65,35.66,24400.0,35.0062,35.016,34.9964,35.0062,24400.0
2014-03-04 14:50:00,35.66,35.7,35.64,35.69,36100.0,35.0062,35.0455,34.9866,35.0357,36100.0
2014-03-04 15:00:00,35.7,35.73,35.69,35.73,33300.0,35.0455,35.0749,35.0357,35.0749,33300.0
2014-03-04 15:10:00,35.73,35.77,35.7,35.77,29400.0,35.0749,35.1142,35.0455,35.1142,29400.0
2014-03-04 15:20:00,35.77,35.8,35.75,35.77,39700.0,35.1142,35.1437,35.0946,35.1142,39700.0
2014-03-04 15:30:00,35.77,35.83,35.76,35.83,60700.0,35.1142,35.1731,35.1044,35.1731,60700.0
2014-03-04 15:40:00,35.82,35.86,35.81,35.85,130900.0,35.1633,35.2026,35.1535,35.1927,130900.0
2014-03-04 15:50:00,35.85,35.86,35.84,35.85,150000.0,35.1927,35.2026,35.1829,35.1927,150000.0
2014-03-05 09:30:00,35.8,35.83,35.55,35.73,57100.0,35.1437,35.1731,34.8982,35.0749,57100.0
2014-03-05 09:40:00,35.7,35.84,35.6,35.8,25500.0,35.0455,35.1829,34.9473,35.1437,25500.0
2014-03-05 09:50:00,35.79,35.82,35.65,35.68,18500.0,35.1338,35.1633,34.9964,35.0259,18500.0
2014-03-05 10:00:00,35.68,35.77,35.61,35.75,36700.0,35.0259,35.1142,34.9571,35.0946,36700.0
2014-03-05 10:10:00,35.75,35.77,35.72,35.75,48300.0,35.0946,35.1142,35.0651,35.0946,48300.0
2014-03-05 10:20:00,35.74,35.79,35.74,35.76,13100.0,35.0848,35.1338,35.0848,35.1044,13100.0
2014-03-05 10:30:00,35.77,35.79,35.74,35.75,23800.0,35.1142,35.1338,35.0848,35.0946,23800.0
2014-03-05 10:40:00,35.75,35.79,35.74,35.76,67200.0,35.0946,35.1338,35.0848,35.1044,67200.0
2014-03-05 10:50:00,35.75,35.78,35.73,35.77,21400.0,35.0946,35.124,35.0749,35.1142,21400.0
2014-03-05 11:00:00,35.75,35.84,35.74,35.76,13800.0,35.0946,35.1829,35.0848,35.1044,13800.0
2014-03-05 11:10:00,35.76,35.79,35.74,35.77,32500.0,35.1044,35.1338,35.0848,35.1142,32500.0
2014-03-05 11:20:00,35.76,35.77,35.73,35.77,73400.0,35.1044,35.1142,35.0749,35.1142,73400.0
2014-03-05 11:30:00,35.76,35.82,35.74,35.82,23400.0,35.1044,35.1633,35.0848,35.1633,23400.0
2014-03-05 11:40:00,35.82,35.82,35.75,35.76,20400.0,35.1633,35.1633,35.0946,35.1044,20400.0
2014-03-05 11:50:00,35.76,35.79,35.74,35.76,24800.0,35.1044,35.1338,35.0848,35.1044,24800.0
2014-03-05 12:00:00,35.75,35.8,35.74,35.79,22600.0,35.0946,35.1437,35.0848,35.1338,22600.0
2014-03-05 12:10:00,35.79,35.79,35.74,35.75,19600.0,35.1338,35.1338,35.0848,35.0946,19600.0
2014-03-05 12:20:00,35.75,35.76,35.73,35.73,40000.0,35.0946,35.1044,35.0749,35.0749,40000.0
2014-03-05 12:30:00,35.73,35.79,35.73,35.76,34400.0,35.0749,35.1338,35.0749,35.1044,34400.0
2014-03-05 12:40:00,35.76,35.76,35.7,35.71,17600.0,35.1044,35.1044,35.0455,35.0553,17600.0
2014-03-05 12:50:00,35.71,35.73,35.7,35.72,16200.0,35.0553,35.0749,35.0455,35.0651,16200.0
2014-03-05 13:00:00,35.71,35.72,35.71,35.71,12300.0,35.0553,35.0651,35.0553,35.0553,12300.0
2014-03-05 13:10:00,35.72,35.75,35.72,35.73,16200.0,35.0651,35.0946,35.0651,35.0749,16200.0
2014-03-05 13:20:00,35.73,35.73,35.71,35.72,21500.0,35.0749,35.0749,35.0553,35.0651,21500.0
2014-03-05 13:30:00,35.72,35.74,35.71,35.73,21800.0,35.0651,35.0848,35.0553,35.0749,21800.0
2014-03-05 13:40:00,35.73,35.76,35.73,35.73,23600.0,35.0749,35.1044,35.0749,35.0749,23600.0
2014-03-05 13:50:00,35.73,35.79,35.72,35.78,47000.0,35.0749,35.1338,35.0651,35.124,47000.0
2014-03-05 14:00:00,35.77,35.83,35.77,35.82,32800.0,35.1142,35.1731,35.1142,35.1633,32800.0
2014-03-05 14:10:00,35.82,35.84,35.73,35.73,28100.0,35.1633,35.1829,35.0749,35.0749,28100.0
2014-03-05 14:20:00,35.73,35.75,35.71,35.74,25000.0,35.0749,35.0946,35.0553,35.0848,25000.0
2014-03-05 14:30:00,35.74,35.75,35.72,35.73,30100.0,35.0848,35.0946,35.0651,35.0749,30100.0
2014-03-05 14:40:00,35.73,35.75,35.72,35.73,25300.0,35.0749,35.0946,35.0651,35.0749,25300.0
2014-03-05 14:50:00,35.73,35.74,35.72,35.73,20400.0,35.0749,35.0848,35.0651,35.0749,20400.0
2014-03-05 15:00:00,35.73,35.74,35.72,35.73,41200.0,35.0749,35.0848,35.0651,35.0749,41200.0
2014-03-05 15:10:00,35.73,35.74,35.73,35.73,14500.0,35.0749,35.0848,35.0749,35.0749,14500.0
2014-03-05 15:20:00,35.73,35.76,35.73,35.73,26100.0,35.0749,35.1044,35.0749,35.0749,26100.0
2014-03-05 15:30:00,35.73,35.78,35.73,35.75,37400.0,35.0749,35.124,35.0749,35.0946,37400.0
2014-03-05 15:40:00,35.76,35.78,35.71,35.78,122400.0,35.1044,35.124,35.0553,35.124,122400.0
2014-03-05 15:50:00,35.78,35.83,35.77,35.81,250100.0,35.124,35.1731,35.1142,35.1535,250100.0
2014-03-06 09:30:00,35.8,35.89,35.8,35.87,58600.0,35.1437,35.232,35.1437,35.2124,58600.0
2014-03-06 09:40:00,35.87,35.89,35.82,35.84,11600.0,35.2124,35.232,35.1633,35.1829,11600.0
2014-03-06 09:50:00,35.87,35.9,35.84,35.85,23200.0,35.2124,35.2418,35.1829,35.1927,23200.0
2014-03-06 10:00:00,35.85,35.9,35.84,35.84,39300.0,35.1927,35.2418,35.1829,35.1829,39300.0
2014-03-06 10:10:00,35.85,35.86,35.84,35.85,34000.0,35.1927,35.2026,35.1829,35.1927,34000.0
2014-03-06 10:20:00,35.86,36.08,35.86,36.08,50200.0,35.2026,35.4185,35.2026,35.4185,50200.0
2014-03-06 10:30:00,36.08,36.11,36.06,36.1,47400.0,35.4185,35.448,35.3989,35.4382,47400.0
2014-03-06 10:40:00,36.1,36.21,36.1,36.17,51000.0,35.4382,35.5461,35.4382,35.5069,51000.0
2014-03-06 10:50:00,36.17,36.17,36.09,36.14,20300.0,35.5069,35.5069,35.4283,35.4774,20300.0
2014-03-06 11:00:00,36.14,36.21,36.11,36.2,36900.0,35.4774,35.5461,35.448,35.5363,36900.0
2014-03-06 11:10:00,36.21,36.26,36.2,36.2,27300.0,35.5461,35.5952,35.5363,35.5363,27300.0
2014-03-06 11:20:00,36.19,36.23,36.19,36.21,23300.0,35.5265,35.5658,35.5265,35.5461,23300.0
2014-03-06 11:30:00,36.21,36.3,36.21,36.23,35400.0,35.5461,35.6345,35.5461,35.5658,35400.0
2014-03-06 11:40:00,36.23,36.31,36.22,36.3,27400.0,35.5658,35.6443,35.556,35.6345,27400.0
2014-03-06 11:50:00,36.29,36.44,36.29,36.41,83500.0,35.6247,35.7719,35.6247,35.7425,83500.0
2014-03-06 12:00:00,36.41,36.41,36.3,36.33,30300.0,35.7425,35.7425,35.6345,35.6639,30300.0
2014-03-06 12:10:00,36.32,36.42,36.32,36.38,27600.0,35.6541,35.7523,35.6541,35.713,27600.0
2014-03-06 12:20:00,36.37,36.44,36.35,36.4,69600.0,35.7032,35.7719,35.6836,35.7327,69600.0
2014-03-06 12:30:00,36.42,36.42,36.33,36.34,20300.0,35.7523,35.7523,35.6639,35.6738,20300.0
2014-03-06 12:40:00,36.34,36.42,36.33,36.4,22600.0,35.6738,35.7523,35.6639,35.7327,22600.0
2014-03-06 12:50:00,36.4,36.44,36.39,36.43,29200.0,35.7327,35.7719,35.7228,35.7621,29200.0
2014-03-06 13:00:00,36.44,36.54,36.42,36.43,60700.0,35.7719,35.8701,35.7523,35.7621,60700.0
2014-03-06 13:10:00,36.42,36.45,36.34,36.45,39200.0,35.7523,35.7817,35.6738,35.7817,39200.0
2014-03-06 13:20:00,36.45,36.48,36.4,36.4,27000.0,35.7817,35.8112,35.7327,35.7327,27000.0
2014-03-06 13:30:00,36.4,36.46,36.38,36.46,42700.0,35.7327,35.7916,35.713,35.7916,42700.0
2014-03-06 13:40:00,36.47,36.48,36.38,36.39,50200.0,35.8014,35.8112,35.713,35.7228,50200.0
2014-03-06 13:50:00,36.39,36.44,36.38,36.44,28200.0,35.7228,35.7719,35.713,35.7719,28200.0
2014-03-06 14:00:00,36.44,36.54,36.43,36.5,144700.0,35.7719,35.8701,35.7621,35.8308,144700.0
2014-03-06 14:10:00,36.5,36.56,36.37,36.39,85700.0,35.8308,35.8897,35.7032,35.7228,85700.0
2014-03-06 14:20:00,36.39,36.51,36.38,36.51,53200.0,35.7228,35.8406,35.713,35.8406,53200.0
2014-03-06 14:30:00,36.52,36.52,36.46,36.47,40300.0,35.8505,35.8505,35.7916,35.8014,40300.0
2014-03-06 14:40:00,36.47,36.59,36.47,36.53,98800.0,35.8014,35.9192,35.8014,35.8603,98800.0
2014-03-06 14:50:00,36.53,36.53,36.48,36.52,60800.0,35.8603,35.8603,35.8112,35.8505,60800.0
2014-03-06 15:00:00,36.53,36.56,36.42,36.42,61500.0,35.8603,35.8897,35.7523,35.7523,61500.0
2014-03-06 15:10:00,36.43,36.47,36.41,36.43,53700.0,35.7621,35.8014,35.7425,35.7621,53700.0
2014-03-06 15:20:00,36.44,36.44,36.41,36.43,51600.0,35.7719,35.7719,35.7425,35.7621,51600.0
2014-03-06 15:30:00,36.43,36.49,36.41,36.43,85400.0,35.7621,35.821,35.7425,35.7621,85400.0
2014-03-06 15:40:00,36.43,36.43,36.38,36.39,110500.0,35.7621,35.7621,35.713,35.7228,110500.0
2014-03-06 15:50:00,36.4,36.45,36.38,36.45,198200.0,35.7327,35.7817,35.713,35.7817,198200.0
2014-03-07 09:30:00,36.77,36.77,36.42,36.46,53500.0,36.0959,36.0959,35.7523,35.7916,53500.0
2014-03-07 09:40:00,36.47,36.56,36.31,36.32,35700.0,35.8014,35.8897,35.6443,35.6541,35700.0
2014-03-07 09:50:00,36.31,36.5,36.3,36.49,38300.0,35.6443,35.8308,35.6345,35.821,38300.0
2014-03-07 10:00:00,36.48,36.62,36.43,36.57,35400.0,35.8112,35.9486,35.7621,35.8995,35400.0
2014-03-07 10:10:00,36.58,36.62,36.55,36.59,27000.0,35.9094,35.9486,35.8799,35.9192,27000.0
2014-03-07 10:20:00,36.59,36.63,36.54,36.54,23400.0,35.9192,35.9584,35.8701,35.8701,23400.0
2014-03-07 10:30:00,36.55,36.58,36.5,36.56,114600.0,35.8799,35.9094,35.8308,35.8897,114600.0
2014-03-07 10:40:00,36.56,36.6,36.45,36.5,21500.0,35.8897,35.929,35.7817,35.8308,21500.0
2014-03-07 10:50:00,36.5,36.5,36.37,36.37,15700.0,35.8308,35.8308,35.7032,35.7032,15700.0
2014-03-07 11:00:00,36.37,36.4,36.28,36.29,97700.0,35.7032,35.7327,35.6149,35.6247,97700.0
2014-03-07 11:10:00,36.29,36.35,36.28,36.3,56200.0,35.6247,35.6836,35.6149,35.6345,56200.0
2014-03-07 11:20:00,36.29,36.44,36.29,36.43,48500.0,35.6247,35.7719,35.6247,35.7621,48500.0
2014-03-07 11:30:00,36.42,36.53,36.41,36.53,115000.0,35.7523,35.8603,35.7425,35.8603,115000.0
2014-03-07 11:40:00,36.52,36.64,36.51,36.6,18400.0,35.8505,35.9683,35.8406,35.929,18400.0
2014-03-07 11:50:00,36.59,36.64,36.53,36.62,18700.0,35.9192,35.9683,35.8603,35.9486,18700.0
2014-03-07 12:00:00,36.62,36.62,36.54,36.56,20600.0,35.9486,35.9486,35.8701,35.8897,20600.0
2014-03-07 12:10:00,36.57,36.62,36.55,36.6,10000.0,35.8995,35.9486,35.8799,35.929,10000.0
2014-03-07 12:20:00,36.6,36.68,36.6,36.68,17100.0,35.929,36.0075,35.929,36.0075,17100.0
2014-03-07 12:30:00,36.67,36.68,36.57,36.64,60800.0,35.9977,36.0075,35.8995,35.9683,60800.0
2014-03-07 12:40:00,36.63,36.64,36.6,36.6,13200.0,35.9584,35.9683,35.929,35.929,13200.0
2014-03-07 12:50:00,36.61,36.64,36.59,36.59,18800.0,35.9388,35.9683,35.9192,35.9192,18800.0
2014-03-07 13:00:00,36.59,36.59,36.55,36.59,14000.0,35.9192,35.9192,35.8799,35.9192,14000.0
2014-03-07 13:10:00,36.58,36.59,36.48,36.48,18100.0,35.9094,35.9192,35.8112,35.8112,18100.0
2014-03-07 13:20:00,36.48,36.48,36.41,36.41,10000.0,35.8112,35.8112,35.7425,35.7425,10000.0
2014-03-07 13:30:00,36.42,36.49,36.41,36.44,16800.0,35.7523,35.821,35.7425,35.7719,16800.0
2014-03-07 13:40:00,36.45,36.49,36.45,36.48,17200.0,35.7817,35.821,35.7817,35.8112,17200.0
2014-03-07 13:50:00,36.47,36.52,36.46,36.51,20700.0,35.8014,35.8505,35.7916,35.8406,20700.0
2014-03-07 14:00:00,36.51,36.52,36.49,36.5,32600.0,35.8406,35.8505,35.821,35.8308,32600.0
2014-03-07 14:10:00,36.49,36.57,36.49,36.55,67200.0,35.821,35.8995,35.821,35.8799,67200.0
2014-03-07 14:20:00,36.55,36.56,36.46,36.46,121900.0,35.8799,35.8897,35.7916,35.7916,121900.0
2014-03-07 14:30:00,36.46,36.49,36.45,36.48,16900.0,35.7916,35.821,35.7817,35.8112,16900.0
2014-03-07 14:40:00,36.47,36.48,36.44,36.44,78600.0,35.8014,35.8112,35.7719,35.7719,78600.0
2014-03-07 14:50:00,36.44,36.47,36.43,36.43,63000.0,35.7719,35.8014,35.7621,35.7621,63000.0
2014-03-07 15:00:00,36.44,36.45,36.39,36.39,33700.0,35.7719,35.7817,35.7228,35.7228,33700.0
2014-03-07 15:10:00,36.4,36.42,36.38,36.4,43000.0,35.7327,35.7523,35.713,35.7327,43000.0
2014-03-07 15:20:00,36.41,36.45,36.4,36.44,161200.0,35.7425,35.7817,35.7327,35.7719,161200.0
2014-03-07 15:30:00,36.44,36.46,36.4,36.4,67500.0,35.7719,35.7916,35.7327,35.7327,67500.0
2014-03-07 15:40:00,36.4,36.45,36.4,36.45,78600.0,35.7327,35.7817,35.7327,35.7817,78600.0
2014-03-07 15:50:00,36.44,36.51,36.43,36.5,171600.0,35.7719,35.8406,35.7621,35.8308,171600.0
2014-03-10 09:30:00,36.55,36.69,36.33,36.6,55900.0,35.8799,36.0173,35.6639,35.929,55900.0
2014-03-10 09:40:00,36.59,36.9,36.56,36.9,37400.0,35.9192,36.2235,35.8897,36.2235,37400.0
2014-03-10 09:50:00,36.89,36.89,36.68,36.73,28000.0,36.2137,36.2137,36.0075,36.0566,28000.0
2014-03-10 10:00:00,36.73,36.73,36.44,36.45,43300.0,36.0566,36.0566,35.7719,35.7817,43300.0
2014-03-10 10:10:00,36.44,36.45,36.32,36.38,33900.0,35.7719,35.7817,35.6541,35.713,33900.0
2014-03-10 10:20:00,36.39,36.4,36.3,36.3,15300.0,35.7228,35.7327,35.6345,35.6345,15300.0
2014-03-10 10:30:00,36.3,36.34,36.26,36.3,28100.0,35.6345,35.6738,35.5952,35.6345,28100.0
2014-03-10 10:40:00,36.28,36.37,36.26,36.37,84600.0,35.6149,35.7032,35.5952,35.7032,84600.0
2014-03-10 10:50:00,36.35,36.36,36.23,36.23,60800.0,35.6836,35.6934,35.5658,35.5658,60800.0
2014-03-10 11:00:00,36.23,36.23,36.15,36.22,28600.0,35.5658,35.5658,35.4872,35.556,28600.0
2014-03-10 11:10:00,36.22,36.22,36.19,36.2,21000.0,35.556,35.556,35.5265,35.5363,21000.0
2014-03-10 11:20:00,36.2,36.29,36.2,36.29,30700.0,35.5363,35.6247,35.5363,35.6247,30700.0
2014-03-10 11:30:00,36.29,36.29,36.22,36.26,59400.0,35.6247,35.6247,35.556,35.5952,59400.0
2014-03-10 11:40:00,36.25,36.29,36.22,36.23,19600.0,35.5854,35.6247,35.556,35.5658,19600.0
2014-03-10 11:50:00,36.24,36.28,36.23,36.27,41000.0,35.5756,35.6149,35.5658,35.605,41000.0
2014-03-10 12:00:00,36.27,36.32,36.23,36.31,21400.0,35.605,35.6541,35.5658,35.6443,21400.0
2014-03-10 12:10:00,36.31,36.31,36.25,36.3,25500.0,35.6443,35.6443,35.5854,35.6345,25500.0
2014-03-10 12:20:00,36.31,36.42,36.31,36.41,38100.0,35.6443,35.7523,35.6443,35.7425,38100.0
2014-03-10 12:30:00,36.41,36.5,36.35,36.36,91200.0,35.7425,35.8308,35.6836,35.6934,91200.0
2014-03-10 12:40:00,36.36,36.39,36.33,36.39,27400.0,35.6934,35.7228,35.6639,35.7228,27400.0
2014-03-10 12:50:00,36.39,36.42,36.34,36.39,31700.0,35.7228,35.7523,35.6738,35.7228,31700.0
2014-03-10 13:00:00,36.4,36.4,36.34,36.34,7900.0,35.7327,35.7327,35.6738,35.6738,7900.0
2014-03-10 13:10:00,36.34,36.34,36.25,36.26,28800.0,35.6738,35.6738,35.5854,35.5952,28800.0
2014-03-10 13:20:00,36.27,36.31,36.27,36.31,11400.0,35.605,35.6443,35.605,35.6443,11400.0
2014-03-10 13:30:00,36.31,36.32,36.19,36.24,37600.0,35.6443,35.6541,35.5265,35.5756,37600.0
2014-03-10 13:40:00,36.23,36.25,36.22,36.24,14700.0,35.5658,35.5854,35.556,35.5756,14700.0
2014-03-10 13:50:00,36.24,36.26,36.23,36.25,14200.0,35.5756,35.5952,35.5658,35.5854,14200.0
2014-03-10 14:00:00,36.24,36.24,36.19,36.22,20800.0,35.5756,35.5756,35.5265,35.556,20800.0
2014-03-10 14:10:00,36.22,36.22,36.18,36.19,12300.0,35.556,35.556,35.5167,35.5265,12300.0
2014-03-10 14:20:00,36.18,36.21,36.17,36.21,17400.0,35.5167,35.5461,35.5069,35.5461,17400.0
2014-03-10 14:30:00,36.21,36.22,36.19,36.22,16700.0,35.5461,35.556,35.5265,35.556,16700.0
2014-03-10 14:40:00,36.22,36.22,36.18,36.2,26200.0,35.556,35.556,35.5167,35.5363,26200.0
2014-03-10 14:50:00,36.2,36.21,36.19,36.2,12600.0,35.5363,35.5461,35.5265,35.5363,12600.0
2014-03-10 15:00:00,36.19,36.2,36.13,36.13,22100.0,35.5265,35.5363,35.4676,35.4676,22100.0
2014-03-10 15:10:00,36.13,36.14,36.07,36.09,25700.0,35.4676,35.4774,35.4087,35.4283,25700.0
2014-03-10 15:20:00,36.09,36.1,36.04,36.05,46900.0,35.4283,35.4382,35.3793,35.3891,46900.0
2014-03-10 15:30:00,36.06,36.14,36.05,36.12,40800.0,35.3989,35.4774,35.3891,35.4578,40800.0
2014-03-10 15:40:00,36.12,36.22,36.12,36.22,66600.0,35.4578,35.556,35.4578,35.556,66600.0
2014-03-10 15:50:00,36.22,36.22,36.12,36.16,128700.0,35.556,35.556,35.4578,35.4971,128700.0
2014-03-11 09:30:00,36.21,36.35,36.17,36.2,19600.0,35.5461,35.6836,35.5069,35.5363,19600.0
2014-03-11 09:40:00,36.23,36.33,36.2,36.22,10200.0,35.5658,35.6639,35.5363,35.556,10200.0
2014-03-11 09:50:00,36.22,36.24,36.14,36.21,11500.0,35.556,35.5756,35.4774,35.5461,11500.0
2014-03-11 10:00:00,36.22,36.24,36.12,36.2,17000.0,35.556,35.5756,35.4578,35.5363,17000.0
2014-03-11 10:10:00,36.21,36.22,36.12,36.22,9700.0,35.5461,35.556,35.4578,35.556,9700.0
2014-03-11 10:20:00,36.24,36.24,36.19,36.2,16900.0,35.5756,35.5756,35.5265,35.5363,16900.0
2014-03-11 10:30:00,36.2,36.2,36.15,36.2,6800.0,35.5363,35.5363,35.4872,35.5363,6800.0
2014-03-11 10:40:00,36.2,36.27,36.2,36.27,10100.0,35.5363,35.605,35.5363,35.605,10100.0
2014-03-11 10:50:00,36.27,36.32,36.25,36.27,28500.0,35.605,35.6541,35.5854,35.605,28500.0
2014-03-11 11:00:00,36.28,36.3,36.24,36.25,18700.0,35.6149,35.6345,35.5756,35.5854,18700.0
2014-03-11 11:10:00,36.25,36.33,36.24,36.28,17600.0,35.5854,35.6639,35.5756,35.6149,17600.0
2014-03-11 11:20:00,36.28,36.34,36.28,36.34,11200.0,35.6149,35.6738,35.6149,35.6738,11200.0
2014-03-11 11:30:00,36.34,36.41,36.28,36.4,109000.0,35.6738,35.7425,35.6149,35.7327,109000.0
2014-03-11 11:40:00,36.39,36.4,36.24,36.24,23000.0,35.7228,35.7327,35.5756,35.5756,23000.0
2014-03-11 11:50:00,36.23,36.23,36.17,36.21,6600.0,35.5658,35.5658,35.5069,35.5461,6600.0
2014-03-11 12:00:00,36.21,36.21,36.13,36.13,13500.0,35.5461,35.5461,35.4676,35.4676,13500.0
2014-03-11 12:10:00,36.12,36.12,36.03,36.05,30400.0,35.4578,35.4578,35.3694,35.3891,30400.0
2014-03-11 12:20:00,36.05,36.07,36.01,36.03,36200.0,35.3891,35.4087,35.3498,35.3694,36200.0
2014-03-11 12:30:00,36.02,36.05,36.01,36.02,14500.0,35.3596,35.3891,35.3498,35.3596,14500.0
2014-03-11 12:40:00,36.03,36.05,36.02,36.05,12200.0,35.3694,35.3891,35.3596,35.3891,12200.0
2014-03-11 12:50:00,36.05,36.07,36.03,36.03,7200.0,35.3891,35.4087,35.3694,35.3694,7200.0
2014-03-11 13:00:00,36.02,36.02,35.97,36.0,19800.0,35.3596,35.3596,35.3105,35.34,19800.0
2014-03-11 13:10:00,36.0,36.0,35.98,35.99,8300.0,35.34,35.34,35.3204,35.3302,8300.0
2014-03-11 13:20:00,35.98,35.99,35.9,35.91,15200.0,35.3204,35.3302,35.2418,35.2516,15200.0
2014-03-11 13:30:00,35.91,35.93,35.88,35.89,19800.0,35.2516,35.2713,35.2222,35.232,19800.0
2014-03-11 13:40:00,35.9,35.94,35.88,35.91,32200.0,35.2418,35.2811,35.2222,35.2516,32200.0
2014-03-11 13:50:00,35.91,35.99,35.9,35.98,46300.0,35.2516,35.3302,35.2418,35.3204,46300.0
2014-03-11 14:00:00,35.97,35.98,35.95,35.96,9900.0,35.3105,35.3204,35.2909,35.3007,9900.0
2014-03-11 14:10:00,35.96,35.99,35.94,35.95,17400.0,35.3007,35.3302,35.2811,35.2909,17400.0
2014-03-11 14:20:00,35.94,35.97,35.92,35.92,13600.0,35.2811,35.3105,35.2615,35.2615,13600.0
2014-03-11 14:30:00,35.92,35.92,35.84,35.88,21700.0,35.2615,35.2615,35.1829,35.2222,21700.0
2014-03-11 14:40:00,35.87,35.88,35.83,35.85,28800.0,35.2124,35.2222,35.1731,35.1927,28800.0
2014-03-11 14:50:00,35.84,35.87,35.83,35.84,21200.0,35.1829,35.2124,35.1731,35.1829,21200.0
2014-03-11 15:00:00,35.83,35.84,35.69,35.74,65100.0,35.1731,35.1829,35.0357,35.0848,65100.0
2014-03-11 15:10:00,35.74,35.84,35.7,35.83,23400.0,35.0848,35.1829,35.0455,35.1731,23400.0
2014-03-11 15:20:00,35.83,35.88,35.83,35.86,29200.0,35.1731,35.2222,35.1731,35.2026,29200.0
2014-03-11 15:30:00,35.86,35.88,35.83,35.86,40400.0,35.2026,35.2222,35.1731,35.2026,40400.0
2014-03-11 15:40:00,35.86,35.9,35.85,35.87,95800.0,35.2026,35.2418,35.1927,35.2124,95800.0
2014-03-11 15:50:00,35.87,35.96,35.86,35.94,82700.0,35.2124,35.3007,35.2026,35.2811,82700.0
2014-03-12 09:30:00,35.75,35.77,35.64,35.64,62700.0,35.0946,35.1142,34.9866,34.9866,62700.0
2014-03-12 09:40:00,35.64,35.64,35.43,35.48,55300.0,34.9866,34.9866,34.7804,34.8295,55300.0
2014-03-12 09:50:00,35.47,35.5,35.34,35.35,50800.0,34.8197,34.8492,34.6921,34.7019,50800.0
2014-03-12 10:00:00,35.36,35.55,35.34,35.5,13800.0,34.7117,34.8982,34.6921,34.8492,13800.0
2014-03-12 10:10:00,35.5,35.51,35.42,35.45,33200.0,34.8492,34.859,34.7706,34.8001,33200.0
2014-03-12 10:20:00,35.45,35.54,35.44,35.5,38000.0,34.8001,34.8884,34.7903,34.8492,38000.0
2014-03-12 10:30:00,35.49,35.59,35.49,35.52,33600.0,34.8393,34.9375,34.8393,34.8688,33600.0
2014-03-12 10:40:00,35.51,35.54,35.48,35.49,48400.0,34.859,34.8884,34.8295,34.8393,48400.0
2014-03-12 10:50:00,35.51,35.69,35.49,35.69,23700.0,34.859,35.0357,34.8393,35.0357,23700.0
2014-03-12 11:00:00,35.69,35.69,35.57,35.59,23400.0,35.0357,35.0357,34.9179,34.9375,23400.0
2014-03-12 11:10:00,35.59,35.65,35.57,35.65,57300.0,34.9375,34.9964,34.9179,34.9964,57300.0
2014-03-12 11:20:00,35.66,35.75,35.66,35.73,58100.0,35.0062,35.0946,35.0062,35.0749,58100.0
2014-03-12 11:30:00,35.74,35.76,35.73,35.76,46300.0,35.0848,35.1044,35.0749,35.1044,46300.0
2014-03-12 11:40:00,35.76,35.78,35.7,35.71,82800.0,35.1044,35.124,35.0455,35.0553,82800.0
2014-03-12 11:50:00,35.7,35.71,35.61,35.61,71400.0,35.0455,35.0553,34.9571,34.9571,71400.0
2014-03-12 12:00:00,35.61,35.61,35.57,35.58,65600.0,34.9571,34.9571,34.9179,34.9277,65600.0
2014-03-12 12:10:00,35.58,35.65,35.57,35.65,34700.0,34.9277,34.9964,34.9179,34.9964,34700.0
2014-03-12 12:20:00,35.66,35.71,35.65,35.65,12300.0,35.0062,35.0553,34.9964,34.9964,12300.0
2014-03-12 12:30:00,35.65,35.66,35.6,35.61,32000.0,34.9964,35.0062,34.9473,34.9571,32000.0
2014-03-12 12:40:00,35.61,35.65,35.53,35.53,48600.0,34.9571,34.9964,34.8786,34.8786,48600.0
2014-03-12 12:50:00,35.54,35.55,35.46,35.48,90600.0,34.8884,34.8982,34.8099,34.8295,90600.0
2014-03-12 13:00:00,35.48,35.48,35.34,35.38,82900.0,34.8295,34.8295,34.6921,34.7314,82900.0
2014-03-12 13:10:00,35.37,35.39,35.34,35.35,50800.0,34.7215,34.7412,34.6921,34.7019,50800.0
2014-03-12 13:20:00,35.34,35.38,35.33,35.38,23000.0,34.6921,34.7314,34.6823,34.7314,23000.0
2014-03-12 13:30:00,35.38,35.5,35.37,35.5,52800.0,34.7314,34.8492,34.7215,34.8492,52800.0
2014-03-12 13:40:00,35.5,35.57,35.49,35.54,27600.0,34.8492,34.9179,34.8393,34.8884,27600.0
2014-03-12 13:50:00,35.55,35.57,35.54,35.55,31800.0,34.8982,34.9179,34.8884,34.8982,31800.0
2014-03-12 14:00:00,35.54,35.55,35.49,35.49,43000.0,34.8884,34.8982,34.8393,34.8393,43000.0
2014-03-12 14:10:00,35.49,35.54,35.48,35.54,18600.0,34.8393,34.8884,34.8295,34.8884,18600.0
2014-03-12 14:20:00,35.54,35.55,35.53,35.54,28900.0,34.8884,34.8982,34.8786,34.8884,28900.0
2014-03-12 14:30:00,35.54,35.54,35.48,35.51,20500.0,34.8884,34.8884,34.8295,34.859,20500.0
2014-03-12 14:40:00,35.51,35.53,35.5,35.51,40800.0,34.859,34.8786,34.8492,34.859,40800.0
2014-03-12 14:50:00,35.5,35.53,35.49,35.5,33800.0,34.8492,34.8786,34.8393,34.8492,33800.0
2014-03-12 15:00:00,35.49,35.52,35.47,35.48,53700.0,34.8393,34.8688,34.8197,34.8295,53700.0
2014-03-12 15:10:00,35.48,35.49,35.39,35.4,82800.0,34.8295,34.8393,34.7412,34.751,82800.0
2014-03-12 15:20:00,35.4,35.44,35.4,35.43,61500.0,34.751,34.7903,34.751,34.7804,61500.0
2014-03-12 15:30:00,35.42,35.47,35.42,35.47,54300.0,34.7706,34.8197,34.7706,34.8197,54300.0
2014-03-12 15:40:00,35.46,35.49,35.42,35.49,172000.0,34.8099,34.8393,34.7706,34.8393,172000.0
2014-03-12 15:50:00,35.49,35.49,35.43,35.47,193000.0,34.8393,34.8393,34.7804,34.8197,193000.0
2014-03-13 09:30:00,35.63,35.72,35.6,35.64,68600.0,34.9768,35.0651,34.9473,34.9866,68600.0
2014-03-13 09:40:00,35.65,35.69,35.61,35.66,20500.0,34.9964,35.0357,34.9571,35.0062,20500.0
2014-03-13 09:50:00,35.66,35.66,35.61,35.63,34000.0,35.0062,35.0062,34.9571,34.9768,34000.0
2014-03-13 10:00:00,35.62,35.65,35.54,35.54,33400.0,34.967,34.9964,34.8884,34.8884,33400.0
2014-03-13 10:10:00,35.55,35.55,35.45,35.46,61700.0,34.8982,34.8982,34.8001,34.8099,61700.0
2014-03-13 10:20:00,35.46,35.58,35.46,35.52,43600.0,34.8099,34.9277,34.8099,34.8688,43600.0
2014-03-13 10:30:00,35.52,35.53,35.46,35.48,31000.0,34.8688,34.8786,34.8099,34.8295,31000.0
2014-03-13 10:40:00,35.47,35.53,35.45,35.51,82100.0,34.8197,34.8786,34.8001,34.859,82100.0
2014-03-13 10:50:00,35.51,35.55,35.42,35.42,258500.0,34.859,34.8982,34.7706,34.7706,258500.0
2014-03-13 11:00:00,35.43,35.46,35.41,35.45,40300.0,34.7804,34.8099,34.7608,34.8001,40300.0
2014-03-13 11:10:00,35.45,35.51,35.43,35.5,29300.0,34.8001,34.859,34.7804,34.8492,29300.0
2014-03-13 11:20:00,35.5,35.5,35.3,35.32,24600.0,34.8492,34.8492,34.6528,34.6725,24600.0
2014-03-13 11:30:00,35.32,35.41,35.32,35.39,23700.0,34.6725,34.7608,34.6725,34.7412,23700.0
2014-03-13 11:40:00,35.38,35.4,35.37,35.39,21000.0,34.7314,34.751,34.7215,34.7412,21000.0
2014-03-13 11:50:00,35.37,35.4,35.36,35.38,17500.0,34.7215,34.751,34.7117,34.7314,17500.0
2014-03-13 12:00:00,35.38,35.38,35.32,35.36,14200.0,34.7314,34.7314,34.6725,34.7117,14200.0
2014-03-13 12:10:00,35.36,35.36,35.3,35.31,25200.0,34.7117,34.7117,34.6528,34.6626,25200.0
2014-03-13 12:20:00,35.31,35.32,35.25,35.27,29600.0,34.6626,34.6725,34.6037,34.6234,29600.0
2014-03-13 12:30:00,35.27,35.27,35.2,35.2,21600.0,34.6234,34.6234,34.5547,34.5547,21600.0
2014-03-13 12:40:00,35.2,35.26,35.2,35.23,38600.0,34.5547,34.6136,34.5547,34.5841,38600.0
2014-03-13 12:50:00,35.23,35.25,35.21,35.22,21900.0,34.5841,34.6037,34.5645,34.5743,21900.0
2014-03-13 13:00:00,35.2,35.2,35.09,35.17,25300.0,34.5547,34.5547,34.4467,34.5252,25300.0
2014-03-13 13:10:00,35.19,35.26,35.19,35.22,20400.0,34.5448,34.6136,34.5448,34.5743,20400.0
2014-03-13 13:20:00,35.21,35.27,35.2,35.25,24900.0,34.5645,34.6234,34.5547,34.6037,24900.0
2014-03-13 13:30:00,35.25,35.26,35.19,35.21,23600.0,34.6037,34.6136,34.5448,34.5645,23600.0
2014-03-13 13:40:00,35.21,35.32,35.2,35.32,16600.0,34.5645,34.6725,34.5547,34.6725,16600.0
2014-03-13 13:50:00,35.32,35.36,35.29,35.36,26500.0,34.6725,34.7117,34.643,34.7117,26500.0
2014-03-13 14:00:00,35.36,35.37,35.3,35.3,31200.0,34.7117,34.7215,34.6528,34.6528,31200.0
2014-03-13 14:10:00,35.3,35.35,35.29,35.31,24500.0,34.6528,34.7019,34.643,34.6626,24500.0
2014-03-13 14:20:00,35.31,35.33,35.27,35.3,44100.0,34.6626,34.6823,34.6234,34.6528,44100.0
2014-03-13 14:30:00,35.29,35.36,35.29,35.31,40100.0,34.643,34.7117,34.643,34.6626,40100.0
2014-03-13 14:40:00,35.31,35.35,35.23,35.25,56600.0,34.6626,34.7019,34.5841,34.6037,56600.0
2014-03-13 14:50:00,35.27,35.27,35.21,35.25,35700.0,34.6234,34.6234,34.5645,34.6037,35700.0
2014-03-13 15:00:00,35.25,35.26,35.09,35.09,85400.0,34.6037,34.6136,34.4467,34.4467,85400.0
2014-03-13 15:10:00,35.08,35.11,34.99,35.01,99400.0,34.4369,34.4663,34.3485,34.3681,99400.0
2014-03-13 15:20:00,35.0,35.16,35.0,35.16,44900.0,34.3583,34.5154,34.3583,34.5154,44900.0
2014-03-13 15:30:00,35.16,35.22,35.11,35.22,65100.0,34.5154,34.5743,34.4663,34.5743,65100.0
2014-03-13 15:40:00,35.22,35.28,35.22,35.27,79400.0,34.5743,34.6332,34.5743,34.6234,79400.0
2014-03-13 15:50:00,35.28,35.28,35.23,35.26,117500.0,34.6332,34.6332,34.5841,34.6136,117500.0
2014-03-14 09:30:00,35.24,35.55,35.19,35.48,28800.0,34.5939,34.8982,34.5448,34.8295,28800.0
2014-03-14 09:40:00,35.51,35.63,35.43,35.49,33400.0,34.859,34.9768,34.7804,34.8393,33400.0
2014-03-14 09:50:00,35.48,35.49,35.32,35.34,18800.0,34.8295,34.8393,34.6725,34.6921,18800.0
2014-03-14 10:00:00,35.34,35.47,35.34,35.45,35800.0,34.6921,34.8197,34.6921,34.8001,35800.0
2014-03-14 10:10:00,35.46,35.46,35.38,35.44,18800.0,34.8099,34.8099,34.7314,34.7903,18800.0
2014-03-14 10:20:00,35.44,35.44,35.35,35.4,16700.0,34.7903,34.7903,34.7019,34.751,16700.0
2014-03-14 10:30:00,35.4,35.47,35.34,35.44,17700.0,34.751,34.8197,34.6921,34.7903,17700.0
2014-03-14 10:40:00,35.45,35.48,35.38,35.42,9100.0,34.8001,34.8295,34.7314,34.7706,9100.0
2014-03-14 10:50:00,35.42,35.42,35.36,35.36,6900.0,34.7706,34.7706,34.7117,34.7117,6900.0
2014-03-14 11:00:00,35.35,35.39,35.33,35.38,16700.0,34.7019,34.7412,34.6823,34.7314,16700.0
2014-03-14 11:10:00,35.38,35.43,35.37,35.41,18500.0,34.7314,34.7804,34.7215,34.7608,18500.0
2014-03-14 11:20:00,35.4,35.41,35.34,35.36,16100.0,34.751,34.7608,34.6921,34.7117,16100.0
2014-03-14 11:30:00,35.35,35.4,35.34,35.4,17000.0,34.7019,34.751,34.6921,34.751,17000.0
2014-03-14 11:40:00,35.41,35.48,35.4,35.46,16900.0,34.7608,34.8295,34.751,34.8099,16900.0
2014-03-14 11:50:00,35.46,35.5,35.44,35.47,9500.0,34.8099,34.8492,34.7903,34.8197,9500.0
2014-03-14 12:00:00,35.47,35.48,35.4,35.41,6700.0,34.8197,34.8295,34.751,34.7608,6700.0
2014-03-14 12:10:00,35.43,35.46,35.4,35.41,8300.0,34.7804,34.8099,34.751,34.7608,8300.0
2014-03-14 12:20:00,35.41,35.44,35.34,35.35,11900.0,34.7608,34.7903,34.6921,34.7019,11900.0
2014-03-14 12:30:00,35.36,35.42,35.31,35.42,14300.0,34.7117,34.7706,34.6626,34.7706,14300.0
2014-03-14 12:40:00,35.4,35.45,35.37,35.41,39700.0,34.751,34.8001,34.7215,34.7608,39700.0
2014-03-14 12:50:00,35.4,35.45,35.4,35.44,6900.0,34.751,34.8001,34.751,34.7903,6900.0
2014-03-14 13:00:00,35.44,35.47,35.38,35.38,6300.0,34.7903,34.8197,34.7314,34.7314,6300.0
2014-03-14 13:10:00,35.39,35.41,35.38,35.4,8000.0,34.7412,34.7608,34.7314,34.751,8000.0
2014-03-14 13:20:00,35.41,35.41,35.35,35.37,5500.0,34.7608,34.7608,34.7019,34.7215,5500.0
2014-03-14 13:30:00,35.37,35.39,35.35,35.35,12900.0,34.7215,34.7412,34.7019,34.7019,12900.0
2014-03-14 13:40:00,35.35,35.35,35.26,35.27,16500.0,34.7019,34.7019,34.6136,34.6234,16500.0
2014-03-14 13:50:00,35.26,35.34,35.26,35.34,21300.0,34.6136,34.6921,34.6136,34.6921,21300.0
2014-03-14 14:00:00,35.34,35.38,35.33,35.38,6700.0,34.6921,34.7314,34.6823,34.7314,6700.0
2014-03-14 14:10:00,35.37,35.44,35.35,35.41,14400.0,34.7215,34.7903,34.7019,34.7608,14400.0
2014-03-14 14:20:00,35.41,35.44,35.4,35.4,6900.0,34.7608,34.7903,34.751,34.751,6900.0
2014-03-14 14:30:00,35.4,35.4,35.37,35.37,4600.0,34.751,34.751,34.7215,34.7215,4600.0
2014-03-14 14:40:00,35.37,35.37,35.33,35.34,17100.0,34.7215,34.7215,34.6823,34.6921,17100.0
2014-03-14 14:50:00,35.34,35.35,35.29,35.29,17500.0,34.6921,34.7019,34.643,34.643,17500.0
2014-03-14 15:00:00,35.29,35.36,35.29,35.33,23500.0,34.643,34.7117,34.643,34.6823,23500.0
2014-03-14 15:10:00,35.33,35.36,35.31,35.35,21700.0,34.6823,34.7117,34.6626,34.7019,21700.0
2014-03-14 15:20:00,35.36,35.41,35.35,35.38,30600.0,34.7117,34.7608,34.7019,34.7314,30600.0
2014-03-14 15:30:00,35.39,35.41,35.34,35.34,35100.0,34.7412,34.7608,34.6921,34.6921,35100.0
2014-03-14 15:40:00,35.34,35.38,35.3,35.3,32200.0,34.6921,34.7314,34.6528,34.6528,32200.0
2014-03-14 15:50:00,35.3,35.37,35.28,35.34,80600.0,34.6528,34.7215,34.6332,34.6921,80600.0
2014-03-17 09:30:00,35.54,36.01,35.54,36.0,58600.0,34.8884,35.3498,34.8884,35.34,58600.0
2014-03-17 09:40:00,36.01,36.29,36.0,36.19,94300.0,35.3498,35.6247,35.34,35.5265,94300.0
2014-03-17 09:50:00,36.2,36.48,36.2,36.47,71600.0,35.5363,35.8112,35.5363,35.8014,71600.0
2014-03-17 10:00:00,36.46,36.48,36.27,36.28,41400.0,35.7916,35.8112,35.605,35.6149,41400.0
2014-03-17 10:10:00,36.28,36.32,36.13,36.15,27300.0,35.6149,35.6541,35.4676,35.4872,27300.0
2014-03-17 10:20:00,36.15,36.16,35.93,35.94,38600.0,35.4872,35.4971,35.2713,35.2811,38600.0
2014-03-17 10:30:00,35.94,36.07,35.91,36.06,37900.0,35.2811,35.4087,35.2516,35.3989,37900.0
2014-03-17 10:40:00,36.06,36.1,35.95,35.95,19900.0,35.3989,35.4382,35.2909,35.2909,19900.0
2014-03-17 10:50:00,35.95,36.05,35.93,35.96,23600.0,35.2909,35.3891,35.2713,35.3007,23600.0
2014-03-17 11:00:00,35.97,36.05,35.97,36.05,21600.0,35.3105,35.3891,35.3105,35.3891,21600.0
2014-03-17 11:10:00,36.05,36.09,36.04,36.07,20100.0,35.3891,35.4283,35.3793,35.4087,20100.0
2014-03-17 11:20:00,36.07,36.07,35.97,36.05,51800.0,35.4087,35.4087,35.3105,35.3891,51800.0
2014-03-17 11:30:00,36.04,36.08,36.02,36.04,10800.0,35.3793,35.4185,35.3596,35.3793,10800.0
2014-03-17 11:40:00,36.05,36.16,36.03,36.16,36500.0,35.3891,35.4971,35.3694,35.4971,36500.0
2014-03-17 11:50:00,36.16,36.27,36.14,36.27,27200.0,35.4971,35.605,35.4774,35.605,27200.0
2014-03-17 12:00:00,36.28,36.38,36.27,36.35,69000.0,35.6149,35.713,35.605,35.6836,69000.0
2014-03-17 12:10:00,36.35,36.36,36.3,36.32,39300.0,35.6836,35.6934,35.6345,35.6541,39300.0
2014-03-17 12:20:00,36.31,36.37,36.26,36.27,15400.0,35.6443,35.7032,35.5952,35.605,15400.0
2014-03-17 12:30:00,36.27,36.29,36.17,36.17,14300.0,35.605,35.6247,35.5069,35.5069,14300.0
2014-03-17 12:40:00,36.16,36.21,36.16,36.19,18400.0,35.4971,35.5461,35.4971,35.5265,18400.0
2014-03-17 12:50:00,36.19,36.25,36.19,36.24,8100.0,35.5265,35.5854,35.5265,35.5756,8100.0
2014-03-17 13:00:00,36.25,36.26,36.19,36.19,9500.0,35.5854,35.5952,35.5265,35.5265,9500.0
2014-03-17 13:10:00,36.19,36.22,36.16,36.2,27000.0,35.5265,35.556,35.4971,35.5363,27000.0
2014-03-17 13:20:00,36.2,36.23,36.19,36.2,19000.0,35.5363,35.5658,35.5265,35.5363,19000.0
2014-03-17 13:30:00,36.2,36.23,36.16,36.22,17200.0,35.5363,35.5658,35.4971,35.556,17200.0
2014-03-17 13:40:00,36.22,36.23,36.12,36.12,44700.0,35.556,35.5658,35.4578,35.4578,44700.0
2014-03-17 13:50:00,36.12,36.13,36.08,36.09,20200.0,35.4578,35.4676,35.4185,35.4283,20200.0
2014-03-17 14:00:00,36.08,36.1,36.07,36.07,30200.0,35.4185,35.4382,35.4087,35.4087,30200.0
2014-03-17 14:10:00,36.08,36.08,36.0,36.01,32900.0,35.4185,35.4185,35.34,35.3498,32900.0
2014-03-17 14:20:00,36.01,36.14,36.01,36.14,33900.0,35.3498,35.4774,35.3498,35.4774,33900.0
2014-03-17 14:30:00,36.14,36.16,36.07,36.07,34500.0,35.4774,35.4971,35.4087,35.4087,34500.0
2014-03-17 14:40:00,36.06,36.08,35.99,36.07,53400.0,35.3989,35.4185,35.3302,35.4087,53400.0
2014-03-17 14:50:00,36.07,36.08,36.03,36.03,41000.0,35.4087,35.4185,35.3694,35.3694,41000.0
2014-03-17 15:00:00,36.03,36.06,35.98,36.05,35600.0,35.3694,35.3989,35.3204,35.3891,35600.0
2014-03-17 15:10:00,36.05,36.06,35.98,36.0,46600.0,35.3891,35.3989,35.3204,35.34,46600.0
2014-03-17 15:20:00,35.99,36.0,35.89,35.89,52700.0,35.3302,35.34,35.232,35.232,52700.0
2014-03-17 15:30:00,35.9,35.93,35.81,35.81,110100.0,35.2418,35.2713,35.1535,35.1535,110100.0
2014-03-17 15:40:00,35.82,35.83,35.73,35.78,185600.0,35.1633,35.1731,35.0749,35.124,185600.0
2014-03-17 15:50:00,35.78,35.87,35.75,35.84,298600.0,35.124,35.2124,35.0946,35.1829,298600.0
2014-03-18 09:30:00,35.94,36.03,35.89,35.91,16000.0,35.2811,35.3694,35.232,35.2516,16000.0
2014-03-18 09:40:00,35.92,36.08,35.88,36.08,33600.0,35.2615,35.4185,35.2222,35.4185,33600.0
2014-03-18 09:50:00,36.08,36.12,36.0,36.04,41900.0,35.4185,35.4578,35.34,35.3793,41900.0
2014-03-18 10:00:00,36.04,36.06,35.96,36.02,25800.0,35.3793,35.3989,35.3007,35.3596,25800.0
2014-03-18 10:10:00,36.03,36.08,36.02,36.08,11100.0,35.3694,35.4185,35.3596,35.4185,11100.0
2014-03-18 10:20:00,36.08,36.08,36.03,36.03,12800.0,35.4185,35.4185,35.3694,35.3694,12800.0
2014-03-18 10:30:00,36.04,36.11,36.04,36.11,23800.0,35.3793,35.448,35.3793,35.448,23800.0
2014-03-18 10:40:00,36.11,36.13,36.09,36.1,13300.0,35.448,35.4676,35.4283,35.4382,13300.0
2014-03-18 10:50:00,36.11,36.12,36.07,36.07,22400.0,35.448,35.4578,35.4087,35.4087,22400.0
2014-03-18 11:00:00,36.09,36.09,36.04,36.04,30100.0,35.4283,35.4283,35.3793,35.3793,30100.0
2014-03-18 11:10:00,36.04,36.11,36.04,36.11,14200.0,35.3793,35.448,35.3793,35.448,14200.0
2014-03-18 11:20:00,36.11,36.13,36.1,36.12,33700.0,35.448,35.4676,35.4382,35.4578,33700.0
2014-03-18 11:30:00,36.13,36.17,36.13,36.15,128300.0,35.4676,35.5069,35.4676,35.4872,128300.0
2014-03-18 11:40:00,36.16,36.17,36.09,36.16,21500.0,35.4971,35.5069,35.4283,35.4971,21500.0
2014-03-18 11:50:00,36.16,36.18,36.14,36.17,30800.0,35.4971,35.5167,35.4774,35.5069,30800.0
2014-03-18 12:00:00,36.17,36.17,36.14,36.17,5200.0,35.5069,35.5069,35.4774,35.5069,5200.0
2014-03-18 12:10:00,36.17,36.17,36.12,36.12,7000.0,35.5069,35.5069,35.4578,35.4578,7000.0
2014-03-18 12:20:00,36.12,36.15,36.08,36.11,15300.0,35.4578,35.4872,35.4185,35.448,15300.0
2014-03-18 12:30:00,36.09,36.17,36.08,36.15,18800.0,35.4283,35.5069,35.4185,35.4872,18800.0
2014-03-18 12:40:00,36.15,36.15,36.1,36.14,12700.0,35.4872,35.4872,35.4382,35.4774,12700.0
2014-03-18 12:50:00,36.14,36.15,36.11,36.15,12100.0,35.4774,35.4872,35.448,35.4872,12100.0
2014-03-18 13:00:00,36.16,36.17,36.15,36.16,3700.0,35.4971,35.5069,35.4872,35.4971,3700.0
2014-03-18 13:10:00,36.16,36.16,36.13,36.14,17700.0,35.4971,35.4971,35.4676,35.4774,17700.0
2014-03-18 13:20:00,36.15,36.18,36.15,36.17,13000.0,35.4872,35.5167,35.4872,35.5069,13000.0
2014-03-18 13:30:00,36.17,36.18,36.11,36.14,134900.0,35.5069,35.5167,35.448,35.4774,134900.0
2014-03-18 13:40:00,36.14,36.15,36.12,36.14,24200.0,35.4774,35.4872,35.4578,35.4774,24200.0
2014-03-18 13:50:00,36.14,36.15,36.11,36.12,8000.0,35.4774,35.4872,35.448,35.4578,8000.0
2014-03-18 14:00:00,36.11,36.12,36.05,36.06,250900.0,35.448,35.4578,35.3891,35.3989,250900.0
2014-03-18 14:10:00,36.06,36.08,36.01,36.03,71700.0,35.3989,35.4185,35.3498,35.3694,71700.0
2014-03-18 14:20:00,36.04,36.07,36.04,36.07,9200.0,35.3793,35.4087,35.3793,35.4087,9200.0
2014-03-18 14:30:00,36.07,36.07,36.05,36.05,10300.0,35.4087,35.4087,35.3891,35.3891,10300.0
2014-03-18 14:40:00,36.06,36.11,36.05,36.11,26000.0,35.3989,35.448,35.3891,35.448,26000.0
2014-03-18 14:50:00,36.12,36.14,36.09,36.1,17400.0,35.4578,35.4774,35.4283,35.4382,17400.0
2014-03-18 15:00:00,36.11,36.11,36.08,36.09,29000.0,35.448,35.448,35.4185,35.4283,29000.0
2014-03-18 15:10:00,36.09,36.09,36.08,36.09,12300.0,35.4283,35.4283,35.4185,35.4283,12300.0
2014-03-18 15:20:00,36.09,36.16,36.08,36.16,58400.0,35.4283,35.4971,35.4185,35.4971,58400.0
2014-03-18 15:30:00,36.17,36.19,36.14,36.18,22300.0,35.5069,35.5265,35.4774,35.5167,22300.0
2014-03-18 15:40:00,36.18,36.19,36.12,36.15,56600.0,35.5167,35.5265,35.4578,35.4872,56600.0
2014-03-18 15:50:00,36.15,36.16,36.09,36.15,188200.0,35.4872,35.4971,35.4283,35.4872,188200.0
2014-03-19 09:30:00,36.15,36.17,36.11,36.15,41400.0,35.4872,35.5069,35.448,35.4872,41400.0
2014-03-19 09:40:00,36.15,36.17,35.97,36.12,63700.0,35.4872,35.5069,35.3105,35.4578,63700.0
2014-03-19 09:50:00,36.11,36.23,36.11,36.19,49300.0,35.448,35.5658,35.448,35.5265,49300.0
2014-03-19 10:00:00,36.19,36.26,36.17,36.23,68100.0,35.5265,35.5952,35.5069,35.5658,68100.0
2014-03-19 10:10:00,36.23,36.25,36.19,36.21,72800.0,35.5658,35.5854,35.5265,35.5461,72800.0
2014-03-19 10:20:00,36.2,36.37,36.2,36.35,29700.0,35.5363,35.7032,35.5363,35.6836,29700.0
2014-03-19 10:30:00,36.37,36.38,36.28,36.32,19600.0,35.7032,35.713,35.6149,35.6541,19600.0
2014-03-19 10:40:00,36.33,36.45,36.32,36.45,36700.0,35.6639,35.7817,35.6541,35.7817,36700.0
2014-03-19 10:50:00,36.46,36.53,36.44,36.51,71700.0,35.7916,35.8603,35.7719,35.8406,71700.0
2014-03-19 11:00:00,36.51,36.54,36.49,36.49,69600.0,35.8406,35.8701,35.821,35.821,69600.0
2014-03-19 11:10:00,36.5,36.51,36.44,36.49,28800.0,35.8308,35.8406,35.7719,35.821,28800.0
2014-03-19 11:20:00,36.5,36.53,36.43,36.45,102200.0,35.8308,35.8603,35.7621,35.7817,102200.0
2014-03-19 11:30:00,36.45,36.45,36.33,36.33,28000.0,35.7817,35.7817,35.6639,35.6639,28000.0
2014-03-19 11:40:00,36.33,36.33,36.29,36.32,24100.0,35.6639,35.6639,35.6247,35.6541,24100.0
2014-03-19 11:50:00,36.32,36.37,36.3,36.34,53700.0,35.6541,35.7032,35.6345,35.6738,53700.0
2014-03-19 12:00:00,36.33,36.45,36.33,36.44,54900.0,35.6639,35.7817,35.6639,35.7719,54900.0
2014-03-19 12:10:00,36.45,36.47,36.44,36.46,17700.0,35.7817,35.8014,35.7719,35.7916,17700.0
2014-03-19 12:20:00,36.45,36.5,36.42,36.46,71800.0,35.7817,35.8308,35.7523,35.7916,71800.0
2014-03-19 12:30:00,36.46,36.47,36.43,36.45,24300.0,35.7916,35.8014,35.7621,35.7817,24300.0
2014-03-19 12:40:00,36.45,36.5,36.43,36.5,13000.0,35.7817,35.8308,35.7621,35.8308,13000.0
2014-03-19 12:50:00,36.51,36.59,36.49,36.57,26900.0,35.8406,35.9192,35.821,35.8995,26900.0
2014-03-19 13:00:00,36.56,36.57,36.5,36.51,18200.0,35.8897,35.8995,35.8308,35.8406,18200.0
2014-03-19 13:10:00,36.5,36.56,36.49,36.55,13500.0,35.8308,35.8897,35.821,35.8799,13500.0
2014-03-19 13:20:00,36.55,36.59,36.5,36.57,36700.0,35.8799,35.9192,35.8308,35.8995,36700.0
2014-03-19 13:30:00,36.57,36.61,36.56,36.56,53300.0,35.8995,35.9388,35.8897,35.8897,53300.0
2014-03-19 13:40:00,36.56,36.61,36.56,36.56,34400.0,35.8897,35.9388,35.8897,35.8897,34400.0
2014-03-19 13:50:00,36.56,36.56,36.48,36.49,35700.0,35.8897,35.8897,35.8112,35.821,35700.0
2014-03-19 14:00:00,36.49,36.49,36.26,36.33,45800.0,35.821,35.821,35.5952,35.6639,45800.0
2014-03-19 14:10:00,36.34,36.43,36.34,36.39,50100.0,35.6738,35.7621,35.6738,35.7228,50100.0
2014-03-19 14:20:00,36.39,36.47,36.39,36.39,36100.0,35.7228,35.8014,35.7228,35.7228,36100.0
2014-03-19 14:30:00,36.39,36.42,36.34,36.35,24100.0,35.7228,35.7523,35.6738,35.6836,24100.0
2014-03-19 14:40:00,36.36,36.39,36.32,36.36,31400.0,35.6934,35.7228,35.6541,35.6934,31400.0
2014-03-19 14:50:00,36.35,36.37,36.28,36.34,77400.0,35.6836,35.7032,35.6149,35.6738,77400.0
2014-03-19 15:00:00,36.34,36.36,36.11,36.13,52900.0,35.6738,35.6934,35.448,35.4676,52900.0
2014-03-19 15:10:00,36.12,36.14,35.97,36.11,50600.0,35.4578,35.4774,35.3105,35.448,50600.0
2014-03-19 15:20:00,36.12,36.16,36.04,36.05,62900.0,35.4578,35.4971,35.3793,35.3891,62900.0
2014-03-19 15:30:00,36.05,36.15,36.01,36.15,134900.0,35.3891,35.4872,35.3498,35.4872,134900.0
2014-03-19 15:40:00,36.15,36.28,36.15,36.19,44900.0,35.4872,35.6149,35.4872,35.5265,44900.0
2014-03-19 15:50:00,36.19,36.2,36.1,36.12,128100.0,35.5265,35.5363,35.4382,35.4578,128100.0
2014-03-20 09:30:00,36.12,36.27,36.06,36.11,40100.0,35.4578,35.605,35.3989,35.448,40100.0
2014-03-20 09:40:00,36.07,36.14,36.05,36.07,41100.0,35.4087,35.4774,35.3891,35.4087,41100.0
2014-03-20 09:50:00,36.09,36.09,35.96,35.99,40300.0,35.4283,35.4283,35.3007,35.3302,40300.0
2014-03-20 10:00:00,36.01,36.23,35.96,36.22,29100.0,35.3498,35.5658,35.3007,35.556,29100.0
2014-03-20 10:10:00,36.22,36.23,36.13,36.17,14300.0,35.556,35.5658,35.4676,35.5069,14300.0
2014-03-20 10:20:00,36.17,36.18,36.12,36.18,12400.0,35.5069,35.5167,35.4578,35.5167,12400.0
2014-03-20 10:30:00,36.18,36.21,36.13,36.13,18100.0,35.5167,35.5461,35.4676,35.4676,18100.0
2014-03-20 10:40:00,36.14,36.23,36.14,36.14,9700.0,35.4774,35.5658,35.4774,35.4774,9700.0
2014-03-20 10:50:00,36.13,36.14,36.05,36.06,8300.0,35.4676,35.4774,35.3891,35.3989,8300.0
2014-03-20 11:00:00,36.07,36.13,36.06,36.13,13300.0,35.4087,35.4676,35.3989,35.4676,13300.0
2014-03-20 11:10:00,36.13,36.15,36.03,36.04,20500.0,35.4676,35.4872,35.3694,35.3793,20500.0
2014-03-20 11:20:00,36.03,36.05,35.97,36.05,19900.0,35.3694,35.3891,35.3105,35.3891,19900.0
2014-03-20 11:30:00,36.04,36.1,36.02,36.08,23500.0,35.3793,35.4382,35.3596,35.4185,23500.0
2014-03-20 11:40:00,36.09,36.14,36.05,36.05,23700.0,35.4283,35.4774,35.3891,35.3891,23700.0
2014-03-20 11:50:00,36.04,36.05,35.94,35.95,24200.0,35.3793,35.3891,35.2811,35.2909,24200.0
2014-03-20 12:00:00,35.96,36.0,35.91,35.92,25100.0,35.3007,35.34,35.2516,35.2615,25100.0
2014-03-20 12:10:00,35.92,35.95,35.89,35.95,37400.0,35.2615,35.2909,35.232,35.2909,37400.0
2014-03-20 12:20:00,35.95,36.04,35.95,36.04,13900.0,35.2909,35.3793,35.2909,35.3793,13900.0
2014-03-20 12:30:00,36.05,36.05,35.98,36.0,16100.0,35.3891,35.3891,35.3204,35.34,16100.0
2014-03-20 12:40:00,36.01,36.04,35.99,35.99,25900.0,35.3498,35.3793,35.3302,35.3302,25900.0
2014-03-20 12:50:00,36.0,36.09,36.0,36.09,51100.0,35.34,35.4283,35.34,35.4283,51100.0
2014-03-20 13:00:00,36.1,36.17,36.08,36.09,41800.0,35.4382,35.5069,35.4185,35.4283,41800.0
2014-03-20 13:10:00,36.09,36.16,36.09,36.16,20900.0,35.4283,35.4971,35.4283,35.4971,20900.0
2014-03-20 13:20:00,36.15,36.18,36.12,36.18,48500.0,35.4872,35.5167,35.4578,35.5167,48500.0
2014-03-20 13:30:00,36.17,36.2,36.15,36.18,37000.0,35.5069,35.5363,35.4872,35.5167,37000.0
2014-03-20 13:40:00,36.19,36.23,36.18,36.22,28600.0,35.5265,35.5658,35.5167,35.556,28600.0
2014-03-20 13:50:00,36.23,36.27,36.23,36.27,31800.0,35.5658,35.605,35.5658,35.605,31800.0
2014-03-20 14:00:00,36.26,36.38,36.26,36.37,34400.0,35.5952,35.713,35.5952,35.7032,34400.0
2014-03-20 14:10:00,36.38,36.44,36.37,36.39,26600.0,35.713,35.7719,35.7032,35.7228,26600.0
2014-03-20 14:20:00,36.39,36.44,36.39,36.43,22100.0,35.7228,35.7719,35.7228,35.7621,22100.0
2014-03-20 14:30:00,36.43,36.45,36.42,36.44,25700.0,35.7621,35.7817,35.7523,35.7719,25700.0
2014-03-20 14:40:00,36.45,36.48,36.42,36.47,29000.0,35.7817,35.8112,35.7523,35.8014,29000.0
2014-03-20 14:50:00,36.47,36.48,36.46,36.46,19900.0,35.8014,35.8112,35.7916,35.7916,19900.0
2014-03-20 15:00:00,36.46,36.48,36.39,36.39,34600.0,35.7916,35.8112,35.7228,35.7228,34600.0
2014-03-20 15:10:00,36.4,36.47,36.4,36.45,36000.0,35.7327,35.8014,35.7327,35.7817,36000.0
2014-03-20 15:20:00,36.44,36.45,36.38,36.38,39600.0,35.7719,35.7817,35.713,35.713,39600.0
2014-03-20 15:30:00,36.39,36.47,36.38,36.46,58000.0,35.7228,35.8014,35.713,35.7916,58000.0
2014-03-20 15:40:00,36.47,36.56,36.45,36.55,132300.0,35.8014,35.8897,35.7817,35.8799,132300.0
2014-03-20 15:50:00,36.55,36.59,36.5,36.58,213000.0,35.8799,35.9192,35.8308,35.9094,213000.0
2014-03-21 09:30:00,36.8,36.89,36.75,36.79,283000.0,36.1253,36.2137,36.0762,36.1155,283000.0
2014-03-21 09:40:00,36.78,36.92,36.76,36.85,39700.0,36.1057,36.2431,36.0861,36.1744,39700.0
2014-03-21 09:50:00,36.84,36.97,36.84,36.95,27300.0,36.1646,36.2922,36.1646,36.2726,27300.0
2014-03-21 10:00:00,36.95,37.09,36.94,37.02,52400.0,36.2726,36.41,36.2628,36.3413,52400.0
2014-03-21 10:10:00,37.03,37.12,37.02,37.06,93400.0,36.3511,36.4395,36.3413,36.3806,93400.0
2014-03-21 10:20:00,37.05,37.08,36.97,37.05,77500.0,36.3707,36.4002,36.2922,36.3707,77500.0
2014-03-21 10:30:00,37.04,37.11,37.01,37.02,71300.0,36.3609,36.4296,36.3315,36.3413,71300.0
2014-03-21 10:40:00,37.03,37.14,37.02,37.14,31500.0,36.3511,36.4591,36.3413,36.4591,31500.0
2014-03-21 10:50:00,37.14,37.18,37.05,37.09,110600.0,36.4591,36.4984,36.3707,36.41,110600.0
2014-03-21 11:00:00,37.1,37.12,37.07,37.08,31400.0,36.4198,36.4395,36.3904,36.4002,31400.0
2014-03-21 11:10:00,37.07,37.09,37.04,37.09,32200.0,36.3904,36.41,36.3609,36.41,32200.0
2014-03-21 11:20:00,37.1,37.2,37.09,37.19,35700.0,36.4198,36.518,36.41,36.5082,35700.0
2014-03-21 11:30:00,37.19,37.24,37.18,37.21,57000.0,36.5082,36.5573,36.4984,36.5278,57000.0
2014-03-21 11:40:00,37.21,37.28,37.21,37.26,68700.0,36.5278,36.5965,36.5278,36.5769,68700.0
2014-03-21 11:50:00,37.26,37.28,37.21,37.26,46300.0,36.5769,36.5965,36.5278,36.5769,46300.0
2014-03-21 12:00:00,37.25,37.26,37.2,37.22,23200.0,36.5671,36.5769,36.518,36.5376,23200.0
2014-03-21 12:10:00,37.21,37.23,37.18,37.22,25100.0,36.5278,36.5474,36.4984,36.5376,25100.0
2014-03-21 12:20:00,37.22,37.22,37.17,37.18,25700.0,36.5376,36.5376,36.4885,36.4984,25700.0
2014-03-21 12:30:00,37.18,37.18,37.14,37.14,21700.0,36.4984,36.4984,36.4591,36.4591,21700.0
2014-03-21 12:40:00,37.14,37.18,37.14,37.15,29200.0,36.4591,36.4984,36.4591,36.4689,29200.0
2014-03-21 12:50:00,37.14,37.14,37.07,37.1,22500.0,36.4591,36.4591,36.3904,36.4198,22500.0
2014-03-21 13:00:00,37.1,37.25,37.1,37.21,64300.0,36.4198,36.5671,36.4198,36.5278,64300.0
2014-03-21 13:10:00,37.22,37.22,37.12,37.16,34400.0,36.5376,36.5376,36.4395,36.4787,34400.0
2014-03-21 13:20:00,37.15,37.15,37.1,37.13,40100.0,36.4689,36.4689,36.4198,36.4493,40100.0
2014-03-21 13:30:00,37.12,37.13,37.09,37.09,72900.0,36.4395,36.4493,36.41,36.41,72900.0
2014-03-21 13:40:00,37.1,37.1,36.83,36.84,86800.0,36.4198,36.4198,36.1548,36.1646,86800.0
2014-03-21 13:50:00,36.85,36.88,36.78,36.79,31400.0,36.1744,36.2039,36.1057,36.1155,31400.0
2014-03-21 14:00:00,36.78,36.79,36.7,36.72,39600.0,36.1057,36.1155,36.0272,36.0468,39600.0
2014-03-21 14:10:00,36.73,36.74,36.66,36.74,49900.0,36.0566,36.0664,35.9879,36.0664,49900.0
2014-03-21 14:20:00,36.73,36.77,36.63,36.65,44100.0,36.0566,36.0959,35.9584,35.9781,44100.0
2014-03-21 14:30:00,36.65,36.78,36.62,36.76,34100.0,35.9781,36.1057,35.9486,36.0861,34100.0
2014-03-21 14:40:00,36.76,36.8,36.74,36.75,40300.0,36.0861,36.1253,36.0664,36.0762,40300.0
2014-03-21 14:50:00,36.75,36.82,36.75,36.8,41900.0,36.0762,36.145,36.0762,36.1253,41900.0
2014-03-21 15:00:00,36.8,36.84,36.78,36.83,56600.0,36.1253,36.1646,36.1057,36.1548,56600.0
2014-03-21 15:10:00,36.83,36.84,36.69,36.7,54900.0,36.1548,36.1646,36.0173,36.0272,54900.0
2014-03-21 15:20:00,36.7,36.79,36.68,36.79,36100.0,36.0272,36.1155,36.0075,36.1155,36100.0
2014-03-21 15:30:00,36.79,36.8,36.68,36.68,58200.0,36.1155,36.1253,36.0075,36.0075,58200.0
2014-03-21 15:40:00,36.69,36.76,36.64,36.65,116400.0,36.0173,36.0861,35.9683,35.9781,116400.0
2014-03-21 15:50:00,36.65,36.84,36.65,36.77,544700.0,35.9781,36.1646,35.9781,36.0959,544700.0
2014-03-24 09:30:00,36.99,37.14,36.82,36.87,76000.0,36.3118,36.4591,36.145,36.194,76000.0
2014-03-24 09:40:00,36.88,36.9,36.7,36.76,35600.0,36.2039,36.2235,36.0272,36.0861,35600.0
2014-03-24 09:50:00,36.77,36.89,36.67,36.69,28300.0,36.0959,36.2137,35.9977,36.0173,28300.0
2014-03-24 10:00:00,36.67,36.67,36.47,36.64,43600.0,35.9977,35.9977,35.8014,35.9683,43600.0
2014-03-24 10:10:00,36.63,36.64,36.5,36.55,41100.0,35.9584,35.9683,35.8308,35.8799,41100.0
2014-03-24 10:20:00,36.55,36.55,36.44,36.45,40100.0,35.8799,35.8799,35.7719,35.7817,40100.0
2014-03-24 10:30:00,36.45,36.46,36.38,36.46,82200.0,35.7817,35.7916,35.713,35.7916,82200.0
2014-03-24 10:40:00,36.46,36.6,36.45,36.56,29900.0,35.7916,35.929,35.7817,35.8897,29900.0
2014-03-24 10:50:00,36.56,36.6,36.47,36.53,41200.0,35.8897,35.929,35.8014,35.8603,41200.0
2014-03-24 11:00:00,36.53,36.53,36.44,36.46,33100.0,35.8603,35.8603,35.7719,35.7916,33100.0
2014-03-24 11:10:00,36.46,36.52,36.45,36.52,31500.0,35.7916,35.8505,35.7817,35.8505,31500.0
2014-03-24 11:20:00,36.53,36.54,36.47,36.47,25300.0,35.8603,35.8701,35.8014,35.8014,25300.0
2014-03-24 11:30:00,36.47,36.49,36.42,36.43,18700.0,35.8014,35.821,35.7523,35.7621,18700.0
2014-03-24 11:40:00,36.42,36.46,36.41,36.43,20000.0,35.7523,35.7916,35.7425,35.7621,20000.0
2014-03-24 11:50:00,36.43,36.49,36.41,36.43,24500.0,35.7621,35.821,35.7425,35.7621,24500.0
2014-03-24 12:00:00,36.43,36.45,36.39,36.45,21100.0,35.7621,35.7817,35.7228,35.7817,21100.0
2014-03-24 12:10:00,36.45,36.47,36.42,36.47,10000.0,35.7817,35.8014,35.7523,35.8014,10000.0
2014-03-24 12:20:00,36.48,36.51,36.43,36.43,13500.0,35.8112,35.8406,35.7621,35.7621,13500.0
2014-03-24 12:30:00,36.44,36.46,36.39,36.4,37600.0,35.7719,35.7916,35.7228,35.7327,37600.0
2014-03-24 12:40:00,36.41,36.43,36.34,36.36,27000.0,35.7425,35.7621,35.6738,35.6934,27000.0
2014-03-24 12:50:00,36.37,36.44,36.37,36.42,11300.0,35.7032,35.7719,35.7032,35.7523,11300.0
2014-03-24 13:00:00,36.42,36.49,36.42,36.46,19200.0,35.7523,35.821,35.7523,35.7916,19200.0
2014-03-24 13:10:00,36.46,36.54,36.46,36.52,48400.0,35.7916,35.8701,35.7916,35.8505,48400.0
2014-03-24 13:20:00,36.52,36.54,36.5,36.54,18100.0,35.8505,35.8701,35.8308,35.8701,18100.0
2014-03-24 13:30:00,36.54,36.61,36.53,36.53,47000.0,35.8701,35.9388,35.8603,35.8603,47000.0
2014-03-24 13:40:00,36.51,36.57,36.51,36.52,11400.0,35.8406,35.8995,35.8406,35.8505,11400.0
2014-03-24 13:50:00,36.51,36.55,36.5,36.55,14500.0,35.8406,35.8799,35.8308,35.8799,14500.0
2014-03-24 14:00:00,36.55,36.57,36.51,36.51,73300.0,35.8799,35.8995,35.8406,35.8406,73300.0
2014-03-24 14:10:00,36.51,36.52,36.47,36.48,17500.0,35.8406,35.8505,35.8014,35.8112,17500.0
2014-03-24 14:20:00,36.49,36.53,36.48,36.52,21400.0,35.821,35.8603,35.8112,35.8505,21400.0
2014-03-24 14:30:00,36.51,36.52,36.45,36.45,15800.0,35.8406,35.8505,35.7817,35.7817,15800.0
2014-03-24 14:40:00,36.45,36.53,36.45,36.51,25100.0,35.7817,35.8603,35.7817,35.8406,25100.0
2014-03-24 14:50:00,36.51,36.52,36.47,36.5,27200.0,35.8406,35.8505,35.8014,35.8308,27200.0
2014-03-24 15:00:00,36.5,36.51,36.46,36.47,21500.0,35.8308,35.8406,35.7916,35.8014,21500.0
2014-03-24 15:10:00,36.47,36.47,36.43,36.45,17700.0,35.8014,35.8014,35.7621,35.7817,17700.0
2014-03-24 15:20:00,36.45,36.52,36.45,36.52,28500.0,35.7817,35.8505,35.7817,35.8505,28500.0
2014-03-24 15:30:00,36.53,36.61,36.53,36.6,41700.0,35.8603,35.9388,35.8603,35.929,41700.0
2014-03-24 15:40:00,36.61,36.61,36.54,36.54,52400.0,35.9388,35.9388,35.8701,35.8701,52400.0
2014-03-24 15:50:00,36.55,36.55,36.47,36.48,107200.0,35.8799,35.8799,35.8014,35.8112,107200.0
2014-03-25 09:30:00,36.61,36.83,36.57,36.68,54200.0,35.9388,36.1548,35.8995,36.0075,54200.0
2014-03-25 09:40:00,36.68,36.91,36.63,36.79,35800.0,36.0075,36.2333,35.9584,36.1155,35800.0
2014-03-25 09:50:00,36.73,36.73,36.55,36.56,25400.0,36.0566,36.0566,35.8799,35.8897,25400.0
2014-03-25 10:00:00,36.58,36.66,36.46,36.62,32200.0,35.9094,35.9879,35.7916,35.9486,32200.0
2014-03-25 10:10:00,36.62,36.69,36.59,36.61,11100.0,35.9486,36.0173,35.9192,35.9388,11100.0
2014-03-25 10:20:00,36.6,36.63,36.52,36.55,12200.0,35.929,35.9584,35.8505,35.8799,12200.0
2014-03-25 10:30:00,36.55,36.56,36.41,36.41,26400.0,35.8799,35.8897,35.7425,35.7425,26400.0
2014-03-25 10:40:00,36.42,36.46,36.33,36.33,34900.0,35.7523,35.7916,35.6639,35.6639,34900.0
2014-03-25 10:50:00,36.33,36.33,36.2,36.22,124400.0,35.6639,35.6639,35.5363,35.556,124400.0
2014-03-25 11:00:00,36.22,36.25,36.16,36.23,173300.0,35.556,35.5854,35.4971,35.5658,173300.0
2014-03-25 11:10:00,36.23,36.36,36.16,36.35,94300.0,35.5658,35.6934,35.4971,35.6836,94300.0
2014-03-25 11:20:00,36.36,36.42,36.31,36.31,89000.0,35.6934,35.7523,35.6443,35.6443,89000.0
2014-03-25 11:30:00,36.31,36.33,36.24,36.26,72300.0,35.6443,35.6639,35.5756,35.5952,72300.0
2014-03-25 11:40:00,36.27,36.31,36.25,36.26,37700.0,35.605,35.6443,35.5854,35.5952,37700.0
2014-03-25 11:50:00,36.27,36.3,36.25,36.27,42500.0,35.605,35.6345,35.5854,35.605,42500.0
2014-03-25 12:00:00,36.27,36.3,36.24,36.29,40900.0,35.605,35.6345,35.5756,35.6247,40900.0
2014-03-25 12:10:00,36.29,36.3,36.25,36.27,52500.0,35.6247,35.6345,35.5854,35.605,52500.0
2014-03-25 12:20:00,36.27,36.3,36.19,36.2,61000.0,35.605,35.6345,35.5265,35.5363,61000.0
2014-03-25 12:30:00,36.21,36.27,36.13,36.15,117800.0,35.5461,35.605,35.4676,35.4872,117800.0
2014-03-25 12:40:00,36.16,36.31,36.16,36.25,58200.0,35.4971,35.6443,35.4971,35.5854,58200.0
2014-03-25 12:50:00,36.25,36.28,36.24,36.24,33100.0,35.5854,35.6149,35.5756,35.5756,33100.0
2014-03-25 13:00:00,36.24,36.28,36.23,36.27,18000.0,35.5756,35.6149,35.5658,35.605,18000.0
2014-03-25 13:10:00,36.27,36.28,36.12,36.13,124900.0,35.605,35.6149,35.4578,35.4676,124900.0
2014-03-25 13:20:00,36.13,36.24,36.13,36.23,113200.0,35.4676,35.5756,35.4676,35.5658,113200.0
2014-03-25 13:30:00,36.23,36.32,36.23,36.3,34900.0,35.5658,35.6541,35.5658,35.6345,34900.0
2014-03-25 13:40:00,36.31,36.33,36.27,36.29,27000.0,35.6443,35.6639,35.605,35.6247,27000.0
2014-03-25 13:50:00,36.29,36.32,36.29,36.3,25100.0,35.6247,35.6541,35.6247,35.6345,25100.0
2014-03-25 14:00:00,36.3,36.33,36.3,36.33,24600.0,35.6345,35.6639,35.6345,35.6639,24600.0
2014-03-25 14:10:00,36.32,36.33,36.26,36.27,29100.0,35.6541,35.6639,35.5952,35.605,29100.0
2014-03-25 14:20:00,36.27,36.3,36.26,36.28,17000.0,35.605,35.6345,35.5952,35.6149,17000.0
2014-03-25 14:30:00,36.28,36.32,36.28,36.31,21200.0,35.6149,35.6541,35.6149,35.6443,21200.0
2014-03-25 14:40:00,36.3,36.33,36.28,36.29,18800.0,35.6345,35.6639,35.6149,35.6247,18800.0
2014-03-25 14:50:00,36.28,36.31,36.27,36.31,11300.0,35.6149,35.6443,35.605,35.6443,11300.0
2014-03-25 15:00:00,36.3,36.32,36.28,36.28,43400.0,35.6345,35.6541,35.6149,35.6149,43400.0
2014-03-25 15:10:00,36.29,36.32,36.29,36.31,23800.0,35.6247,35.6541,35.6247,35.6443,23800.0
2014-03-25 15:20:00,36.32,36.33,36.28,36.3,39300.0,35.6541,35.6639,35.6149,35.6345,39300.0
2014-03-25 15:30:00,36.3,36.39,36.29,36.38,130300.0,35.6345,35.7228,35.6247,35.713,130300.0
2014-03-25 15:40:00,36.39,36.45,36.35,36.36,47000.0,35.7228,35.7817,35.6836,35.6934,47000.0
2014-03-25 15:50:00,36.35,36.38,36.31,36.34,93900.0,35.6836,35.713,35.6443,35.6738,93900.0
2014-03-26 09:30:00,36.53,36.68,36.51,36.51,19100.0,35.8603,36.0075,35.8406,35.8406,19100.0
2014-03-26 09:40:00,36.51,36.68,36.42,36.59,27800.0,35.8406,36.0075,35.7523,35.9192,27800.0
2014-03-26 09:50:00,36.56,36.71,36.55,36.64,42300.0,35.8897,36.037,35.8799,35.9683,42300.0
2014-03-26 10:00:00,36.62,36.68,36.58,36.65,22800.0,35.9486,36.0075,35.9094,35.9781,22800.0
2014-03-26 10:10:00,36.66,36.72,36.61,36.63,13400.0,35.9879,36.0468,35.9388,35.9584,13400.0
2014-03-26 10:20:00,36.61,36.69,36.6,36.64,9900.0,35.9388,36.0173,35.929,35.9683,9900.0
2014-03-26 10:30:00,36.64,36.66,36.58,36.64,12700.0,35.9683,35.9879,35.9094,35.9683,12700.0
2014-03-26 10:40:00,36.65,36.65,36.54,36.61,57600.0,35.9781,35.9781,35.8701,35.9388,57600.0
2014-03-26 10:50:00,36.62,36.66,36.58,36.6,37400.0,35.9486,35.9879,35.9094,35.929,37400.0
2014-03-26 11:00:00,36.59,36.69,36.59,36.67,14400.0,35.9192,36.0173,35.9192,35.9977,14400.0
2014-03-26 11:10:00,36.68,36.69,36.62,36.63,16100.0,36.0075,36.0173,35.9486,35.9584,16100.0
2014-03-26 11:20:00,36.62,36.7,36.6,36.67,19300.0,35.9486,36.0272,35.929,35.9977,19300.0
2014-03-26 11:30:00,36.66,36.66,36.61,36.61,16800.0,35.9879,35.9879,35.9388,35.9388,16800.0
2014-03-26 11:40:00,36.6,36.6,36.5,36.59,27500.0,35.929,35.929,35.8308,35.9192,27500.0
2014-03-26 11:50:00,36.59,36.65,36.58,36.64,22300.0,35.9192,35.9781,35.9094,35.9683,22300.0
2014-03-26 12:00:00,36.63,36.63,36.58,36.62,22900.0,35.9584,35.9584,35.9094,35.9486,22900.0
2014-03-26 12:10:00,36.62,36.66,36.61,36.64,21700.0,35.9486,35.9879,35.9388,35.9683,21700.0
2014-03-26 12:20:00,36.64,36.66,36.57,36.6,30100.0,35.9683,35.9879,35.8995,35.929,30100.0
2014-03-26 12:30:00,36.6,36.67,36.57,36.63,17400.0,35.929,35.9977,35.8995,35.9584,17400.0
2014-03-26 12:40:00,36.63,36.67,36.63,36.65,10400.0,35.9584,35.9977,35.9584,35.9781,10400.0
2014-03-26 12:50:00,36.65,36.68,36.65,36.65,9400.0,35.9781,36.0075,35.9781,35.9781,9400.0
2014-03-26 13:00:00,36.66,36.67,36.63,36.64,11600.0,35.9879,35.9977,35.9584,35.9683,11600.0
2014-03-26 13:10:00,36.62,36.62,36.6,36.6,12800.0,35.9486,35.9486,35.929,35.929,12800.0
2014-03-26 13:20:00,36.6,36.61,36.52,36.52,22300.0,35.929,35.9388,35.8505,35.8505,22300.0
2014-03-26 13:30:00,36.5,36.52,36.49,36.51,20100.0,35.8308,35.8505,35.821,35.8406,20100.0
2014-03-26 13:40:00,36.5,36.5,36.4,36.44,12800.0,35.8308,35.8308,35.7327,35.7719,12800.0
2014-03-26 13:50:00,36.44,36.48,36.39,36.47,11900.0,35.7719,35.8112,35.7228,35.8014,11900.0
2014-03-26 14:00:00,36.47,36.48,36.43,36.48,30600.0,35.8014,35.8112,35.7621,35.8112,30600.0
2014-03-26 14:10:00,36.47,36.48,36.4,36.43,36200.0,35.8014,35.8112,35.7327,35.7621,36200.0
2014-03-26 14:20:00,36.43,36.47,36.42,36.46,21200.0,35.7621,35.8014,35.7523,35.7916,21200.0
2014-03-26 14:30:00,36.46,36.49,36.41,36.41,35800.0,35.7916,35.821,35.7425,35.7425,35800.0
2014-03-26 14:40:00,36.42,36.47,36.42,36.45,13600.0,35.7523,35.8014,35.7523,35.7817,13600.0
2014-03-26 14:50:00,36.46,36.54,36.46,36.48,30700.0,35.7916,35.8701,35.7916,35.8112,30700.0
2014-03-26 15:00:00,36.49,36.51,36.42,36.44,25300.0,35.821,35.8406,35.7523,35.7719,25300.0
2014-03-26 15:10:00,36.44,36.47,36.42,36.45,25300.0,35.7719,35.8014,35.7523,35.7817,25300.0
2014-03-26 15:20:00,36.45,36.46,36.42,36.43,34800.0,35.7817,35.7916,35.7523,35.7621,34800.0
2014-03-26 15:30:00,36.43,36.47,36.42,36.45,44700.0,35.7621,35.8014,35.7523,35.7817,44700.0
2014-03-26 15:40:00,36.45,36.46,36.36,36.37,152000.0,35.7817,35.7916,35.6934,35.7032,152000.0
2014-03-26 15:50:00,36.36,36.37,36.26,36.31,213200.0,35.6934,35.7032,35.5952,35.6443,213200.0
2014-03-27 09:30:00,35.95,36.3,35.92,36.1,77700.0,35.2909,35.6345,35.2615,35.4382,77700.0
2014-03-27 09:40:00,36.11,36.19,36.02,36.06,45800.0,35.448,35.5265,35.3596,35.3989,45800.0
2014-03-27 09:50:00,36.06,36.14,36.04,36.07,47200.0,35.3989,35.4774,35.3793,35.4087,47200.0
2014-03-27 10:00:00,36.05,36.17,35.99,36.17,20900.0,35.3891,35.5069,35.3302,35.5069,20900.0
2014-03-27 10:10:00,36.17,36.19,36.07,36.16,25300.0,35.5069,35.5265,35.4087,35.4971,25300.0
2014-03-27 10:20:00,36.18,36.2,36.11,36.15,17000.0,35.5167,35.5363,35.448,35.4872,17000.0
2014-03-27 10:30:00,36.15,36.18,36.12,36.13,11000.0,35.4872,35.5167,35.4578,35.4676,11000.0
2014-03-27 10:40:00,36.14,36.15,36.12,36.12,22800.0,35.4774,35.4872,35.4578,35.4578,22800.0
2014-03-27 10:50:00,36.11,36.11,36.0,36.07,26500.0,35.448,35.448,35.34,35.4087,26500.0
2014-03-27 11:00:00,36.07,36.1,36.03,36.07,32700.0,35.4087,35.4382,35.3694,35.4087,32700.0
2014-03-27 11:10:00,36.07,36.21,36.07,36.21,27800.0,35.4087,35.5461,35.4087,35.5461,27800.0
2014-03-27 11:20:00,36.2,36.24,36.14,36.16,24300.0,35.5363,35.5756,35.4774,35.4971,24300.0
2014-03-27 11:30:00,36.13,36.13,36.04,36.07,17100.0,35.4676,35.4676,35.3793,35.4087,17100.0
2014-03-27 11:40:00,36.06,36.06,35.96,35.96,38100.0,35.3989,35.3989,35.3007,35.3007,38100.0
2014-03-27 11:50:00,35.96,36.02,35.92,35.99,30700.0,35.3007,35.3596,35.2615,35.3302,30700.0
2014-03-27 12:00:00,36.0,36.01,35.89,35.94,65000.0,35.34,35.3498,35.232,35.2811,65000.0
2014-03-27 12:10:00,35.93,35.99,35.92,35.92,27600.0,35.2713,35.3302,35.2615,35.2615,27600.0
2014-03-27 12:20:00,35.93,35.96,35.9,35.91,30700.0,35.2713,35.3007,35.2418,35.2516,30700.0
2014-03-27 12:30:00,35.92,36.0,35.92,35.99,23600.0,35.2615,35.34,35.2615,35.3302,23600.0
2014-03-27 12:40:00,35.99,36.08,35.99,36.04,8500.0,35.3302,35.4185,35.3302,35.3793,8500.0
2014-03-27 12:50:00,36.03,36.05,36.01,36.05,3300.0,35.3694,35.3891,35.3498,35.3891,3300.0
2014-03-27 13:00:00,36.06,36.15,36.06,36.13,7500.0,35.3989,35.4872,35.3989,35.4676,7500.0
2014-03-27 13:10:00,36.11,36.15,36.07,36.13,16400.0,35.448,35.4872,35.4087,35.4676,16400.0
2014-03-27 13:20:00,36.11,36.16,36.08,36.09,19300.0,35.448,35.4971,35.4185,35.4283,19300.0
2014-03-27 13:30:00,36.09,36.1,36.02,36.04,23600.0,35.4283,35.4382,35.3596,35.3793,23600.0
2014-03-27 13:40:00,36.04,36.08,36.04,36.04,8100.0,35.3793,35.4185,35.3793,35.3793,8100.0
2014-03-27 13:50:00,36.02,36.06,36.0,36.05,14200.0,35.3596,35.3989,35.34,35.3891,14200.0
2014-03-27 14:00:00,36.04,36.05,36.02,36.03,13800.0,35.3793,35.3891,35.3596,35.3694,13800.0
2014-03-27 14:10:00,36.02,36.07,36.01,36.01,23000.0,35.3596,35.4087,35.3498,35.3498,23000.0
2014-03-27 14:20:00,36.02,36.06,36.01,36.05,20300.0,35.3596,35.3989,35.3498,35.3891,20300.0
2014-03-27 14:30:00,36.05,36.06,36.01,36.02,22700.0,35.3891,35.3989,35.3498,35.3596,22700.0
2014-03-27 14:40:00,36.03,36.06,36.03,36.05,11500.0,35.3694,35.3989,35.3694,35.3891,11500.0
2014-03-27 14:50:00,36.05,36.08,36.01,36.05,21800.0,35.3891,35.4185,35.3498,35.3891,21800.0
2014-03-27 15:00:00,36.06,36.06,35.99,36.01,18600.0,35.3989,35.3989,35.3302,35.3498,18600.0
2014-03-27 15:10:00,36.02,36.05,36.0,36.03,45800.0,35.3596,35.3891,35.34,35.3694,45800.0
2014-03-27 15:20:00,36.03,36.09,36.03,36.05,43800.0,35.3694,35.4283,35.3694,35.3891,43800.0
2014-03-27 15:30:00,36.06,36.13,36.05,36.13,149700.0,35.3989,35.4676,35.3891,35.4676,149700.0
2014-03-27 15:40:00,36.13,36.13,36.04,36.04,57600.0,35.4676,35.4676,35.3793,35.3793,57600.0
2014-03-27 15:50:00,36.05,36.12,36.05,36.11,204600.0,35.3891,35.4578,35.3891,35.448,204600.0
2014-03-28 09:30:00,36.28,36.51,36.23,36.5,32300.0,35.6149,35.8406,35.5658,35.8308,32300.0
2014-03-28 09:40:00,36.5,36.54,36.46,36.54,32400.0,35.8308,35.8701,35.7916,35.8701,32400.0
2014-03-28 09:50:00,36.53,36.6,36.47,36.58,12300.0,35.8603,35.929,35.8014,35.9094,12300.0
2014-03-28 10:00:00,36.59,36.68,36.56,36.59,13900.0,35.9192,36.0075,35.8897,35.9192,13900.0
2014-03-28 10:10:00,36.61,36.65,36.57,36.57,8300.0,35.9388,35.9781,35.8995,35.8995,8300.0
2014-03-28 10:20:00,36.56,36.59,36.5,36.5,17000.0,35.8897,35.9192,35.8308,35.8308,17000.0
2014-03-28 10:30:00,36.51,36.7,36.5,36.68,31200.0,35.8406,36.0272,35.8308,36.0075,31200.0
2014-03-28 10:40:00,36.7,36.76,36.69,36.76,16700.0,36.0272,36.0861,36.0173,36.0861,16700.0
2014-03-28 10:50:00,36.76,36.8,36.68,36.69,20100.0,36.0861,36.1253,36.0075,36.0173,20100.0
2014-03-28 11:00:00,36.7,36.72,36.66,36.66,14100.0,36.0272,36.0468,35.9879,35.9879,14100.0
2014-03-28 11:10:00,36.67,36.68,36.63,36.67,12100.0,35.9977,36.0075,35.9584,35.9977,12100.0
2014-03-28 11:20:00,36.68,36.7,36.65,36.68,12400.0,36.0075,36.0272,35.9781,36.0075,12400.0
2014-03-28 11:30:00,36.67,36.71,36.65,36.68,14100.0,35.9977,36.037,35.9781,36.0075,14100.0
2014-03-28 11:40:00,36.68,36.77,36.68,36.76,20900.0,36.0075,36.0959,36.0075,36.0861,20900.0
2014-03-28 11:50:00,36.75,36.79,36.74,36.79,21000.0,36.0762,36.1155,36.0664,36.1155,21000.0
2014-03-28 12:00:00,36.79,36.88,36.77,36.85,27800.0,36.1155,36.2039,36.0959,36.1744,27800.0
2014-03-28 12:10:00,36.86,36.89,36.84,36.87,17200.0,36.1842,36.2137,36.1646,36.194,17200.0
2014-03-28 12:20:00,36.87,36.87,36.73,36.76,12000.0,36.194,36.194,36.0566,36.0861,12000.0
2014-03-28 12:30:00,36.76,36.9,36.76,36.89,65900.0,36.0861,36.2235,36.0861,36.2137,65900.0
2014-03-28 12:40:00,36.89,37.02,36.89,36.93,89600.0,36.2137,36.3413,36.2137,36.2529,89600.0
2014-03-28 12:50:00,36.92,36.99,36.9,36.93,33200.0,36.2431,36.3118,36.2235,36.2529,33200.0
2014-03-28 13:00:00,36.92,36.94,36.85,36.85,27600.0,36.2431,36.2628,36.1744,36.1744,27600.0
2014-03-28 13:10:00,36.85,36.86,36.77,36.77,31500.0,36.1744,36.1842,36.0959,36.0959,31500.0
2014-03-28 13:20:00,36.78,36.83,36.77,36.81,18200.0,36.1057,36.1548,36.0959,36.1351,18200.0
2014-03-28 13:30:00,36.83,36.84,36.78,36.83,18000.0,36.1548,36.1646,36.1057,36.1548,18000.0
2014-03-28 13:40:00,36.83,36.86,36.8,36.85,15000.0,36.1548,36.1842,36.1253,36.1744,15000.0
2014-03-28 13:50:00,36.85,36.88,36.8,36.85,52400.0,36.1744,36.2039,36.1253,36.1744,52400.0
2014-03-28 14:00:00,36.85,36.85,36.78,36.79,25400.0,36.1744,36.1744,36.1057,36.1155,25400.0
2014-03-28 14:10:00,36.79,36.81,36.73,36.75,30400.0,36.1155,36.1351,36.0566,36.0762,30400.0
2014-03-28 14:20:00,36.76,36.84,36.76,36.84,19300.0,36.0861,36.1646,36.0861,36.1646,19300.0
2014-03-28 14:30:00,36.84,36.84,36.8,36.81,24400.0,36.1646,36.1646,36.1253,36.1351,24400.0
2014-03-28 14:40:00,36.81,36.87,36.81,36.87,39800.0,36.1351,36.194,36.1351,36.194,39800.0
2014-03-28 14:50:00,36.87,36.9,36.87,36.89,32500.0,36.194,36.2235,36.194,36.2137,32500.0
2014-03-28 15:00:00,36.9,36.92,36.85,36.89,34700.0,36.2235,36.2431,36.1744,36.2137,34700.0
2014-03-28 15:10:00,36.89,36.92,36.86,36.9,57000.0,36.2137,36.2431,36.1842,36.2235,57000.0
2014-03-28 15:20:00,36.9,36.91,36.86,36.89,31400.0,36.2235,36.2333,36.1842,36.2137,31400.0
2014-03-28 15:30:00,36.89,36.91,36.85,36.85,37400.0,36.2137,36.2333,36.1744,36.1744,37400.0
2014-03-28 15:40:00,36.85,36.87,36.82,36.86,65800.0,36.1744,36.194,36.145,36.1842,65800.0
2014-03-28 15:50:00,36.86,36.86,36.81,36.85,99500.0,36.1842,36.1842,36.1351,36.1744,99500.0
2014-03-31 09:30:00,37.23,37.23,36.92,36.97,56200.0,36.5474,36.5474,36.2431,36.2922,56200.0
2014-03-31 09:40:00,36.99,36.99,36.83,36.87,22900.0,36.3118,36.3118,36.1548,36.194,22900.0
2014-03-31 09:50:00,36.89,37.02,36.89,36.94,16500.0,36.2137,36.3413,36.2137,36.2628,16500.0
2014-03-31 10:00:00,36.96,36.99,36.9,36.92,14900.0,36.2824,36.3118,36.2235,36.2431,14900.0
2014-03-31 10:10:00,36.93,36.95,36.87,36.93,13500.0,36.2529,36.2726,36.194,36.2529,13500.0
2014-03-31 10:20:00,36.94,36.96,36.89,36.96,9300.0,36.2628,36.2824,36.2137,36.2824,9300.0
2014-03-31 10:30:00,36.98,37.0,36.93,36.95,11000.0,36.302,36.3217,36.2529,36.2726,11000.0
2014-03-31 10:40:00,36.96,37.0,36.94,36.95,24400.0,36.2824,36.3217,36.2628,36.2726,24400.0
2014-03-31 10:50:00,36.96,37.0,36.95,36.99,19700.0,36.2824,36.3217,36.2726,36.3118,19700.0
2014-03-31 11:00:00,36.99,36.99,36.91,36.91,15900.0,36.3118,36.3118,36.2333,36.2333,15900.0
2014-03-31 11:10:00,36.92,36.96,36.89,36.93,15800.0,36.2431,36.2824,36.2137,36.2529,15800.0
2014-03-31 11:20:00,36.92,36.92,36.83,36.85,18400.0,36.2431,36.2431,36.1548,36.1744,18400.0
2014-03-31 11:30:00,36.85,36.86,36.78,36.78,17200.0,36.1744,36.1842,36.1057,36.1057,17200.0
2014-03-31 11:40:00,36.78,36.82,36.77,36.79,19500.0,36.1057,36.145,36.0959,36.1155,19500.0
2014-03-31 11:50:00,36.79,36.8,36.71,36.73,20400.0,36.1155,36.1253,36.037,36.0566,20400.0
2014-03-31 12:00:00,36.73,36.8,36.72,36.8,15800.0,36.0566,36.1253,36.0468,36.1253,15800.0
2014-03-31 12:10:00,36.8,36.88,36.78,36.87,18800.0,36.1253,36.2039,36.1057,36.194,18800.0
2014-03-31 12:20:00,36.87,36.91,36.87,36.91,9300.0,36.194,36.2333,36.194,36.2333,9300.0
2014-03-31 12:30:00,36.91,36.97,36.88,36.92,46300.0,36.2333,36.2922,36.2039,36.2431,46300.0
2014-03-31 12:40:00,36.92,37.0,36.92,37.0,19000.0,36.2431,36.3217,36.2431,36.3217,19000.0
2014-03-31 12:50:00,37.0,37.07,36.98,37.06,43500.0,36.3217,36.3904,36.302,36.3806,43500.0
2014-03-31 13:00:00,37.05,37.12,37.04,37.12,42000.0,36.3707,36.4395,36.3609,36.4395,42000.0
2014-03-31 13:10:00,37.13,37.13,37.02,37.02,58400.0,36.4493,36.4493,36.3413,36.3413,58400.0
2014-03-31 13:20:00,37.02,37.06,36.98,37.0,69400.0,36.3413,36.3806,36.302,36.3217,69400.0
2014-03-31 13:30:00,37.01,37.02,36.95,36.96,21800.0,36.3315,36.3413,36.2726,36.2824,21800.0
2014-03-31 13:40:00,36.96,36.98,36.91,36.93,48900.0,36.2824,36.302,36.2333,36.2529,48900.0
2014-03-31 13:50:00,36.93,36.98,36.92,36.95,17900.0,36.2529,36.302,36.2431,36.2726,17900.0
2014-03-31 14:00:00,36.96,37.0,36.95,36.98,12300.0,36.2824,36.3217,36.2726,36.302,12300.0
2014-03-31 14:10:00,36.98,36.99,36.93,36.94,14500.0,36.302,36.3118,36.2529,36.2628,14500.0
2014-03-31 14:20:00,36.93,36.98,36.91,36.92,17800.0,36.2529,36.302,36.2333,36.2431,17800.0
2014-03-31 14:30:00,36.92,36.93,36.88,36.89,32700.0,36.2431,36.2529,36.2039,36.2137,32700.0
2014-03-31 14:40:00,36.9,36.9,36.87,36.89,43600.0,36.2235,36.2235,36.194,36.2137,43600.0
2014-03-31 14:50:00,36.89,36.9,36.88,36.89,32100.0,36.2137,36.2235,36.2039,36.2137,32100.0
2014-03-31 15:00:00,36.89,36.9,36.86,36.88,35000.0,36.2137,36.2235,36.1842,36.2039,35000.0
2014-03-31 15:10:00,36.88,36.91,36.87,36.88,34600.0,36.2039,36.2333,36.194,36.2039,34600.0
2014-03-31 15:20:00,36.89,36.91,36.87,36.91,36200.0,36.2137,36.2333,36.194,36.2333,36200.0
2014-03-31 15:30:00,36.9,36.98,36.89,36.98,48200.0,36.2235,36.302,36.2137,36.302,48200.0
2014-03-31 15:40:00,36.98,37.0,36.9,36.91,109000.0,36.302,36.3217,36.2235,36.2333,109000.0
2014-03-31 15:50:00,36.91,36.95,36.86,36.91,212000.0,36.2333,36.2726,36.1842,36.2333,212000.0
2014-04-01 09:30:00,37.0,37.0,36.83,36.94,45100.0,36.3217,36.3217,36.1548,36.2628,45100.0
2014-04-01 09:40:00,36.94,37.04,36.93,36.96,23700.0,36.2628,36.3609,36.2529,36.2824,23700.0
2014-04-01 09:50:00,36.96,36.96,36.72,36.76,36100.0,36.2824,36.2824,36.0468,36.0861,36100.0
2014-04-01 10:00:00,36.78,36.82,36.72,36.8,24200.0,36.1057,36.145,36.0468,36.1253,24200.0
2014-04-01 10:10:00,36.81,36.88,36.79,36.88,16300.0,36.1351,36.2039,36.1155,36.2039,16300.0
2014-04-01 10:20:00,36.88,36.9,36.86,36.88,8900.0,36.2039,36.2235,36.1842,36.2039,8900.0
2014-04-01 10:30:00,36.85,36.9,36.84,36.86,18100.0,36.1744,36.2235,36.1646,36.1842,18100.0
2014-04-01 10:40:00,36.86,36.89,36.82,36.82,13100.0,36.1842,36.2137,36.145,36.145,13100.0
2014-04-01 10:50:00,36.82,36.82,36.75,36.76,28300.0,36.145,36.145,36.0762,36.0861,28300.0
2014-04-01 11:00:00,36.76,36.78,36.67,36.69,25300.0,36.0861,36.1057,35.9977,36.0173,25300.0
2014-04-01 11:10:00,36.69,36.8,36.69,36.72,48400.0,36.0173,36.1253,36.0173,36.0468,48400.0
2014-04-01 11:20:00,36.72,36.8,36.72,36.8,10200.0,36.0468,36.1253,36.0468,36.1253,10200.0
2014-04-01 11:30:00,36.79,36.87,36.78,36.85,50800.0,36.1155,36.194,36.1057,36.1744,50800.0
2014-04-01 11:40:00,36.86,36.91,36.85,36.85,11300.0,36.1842,36.2333,36.1744,36.1744,11300.0
2014-04-01 11:50:00,36.85,36.9,36.85,36.85,13500.0,36.1744,36.2235,36.1744,36.1744,13500.0
2014-04-01 12:00:00,36.86,36.86,36.82,36.85,10400.0,36.1842,36.1842,36.145,36.1744,10400.0
2014-04-01 12:10:00,36.85,36.86,36.76,36.81,13400.0,36.1744,36.1842,36.0861,36.1351,13400.0
2014-04-01 12:20:00,36.81,36.81,36.76,36.77,13500.0,36.1351,36.1351,36.0861,36.0959,13500.0
2014-04-01 12:30:00,36.77,36.78,36.75,36.77,13000.0,36.0959,36.1057,36.0762,36.0959,13000.0
2014-04-01 12:40:00,36.76,36.84,36.76,36.81,17800.0,36.0861,36.1646,36.0861,36.1351,17800.0
2014-04-01 12:50:00,36.8,36.81,36.72,36.73,12000.0,36.1253,36.1351,36.0468,36.0566,12000.0
2014-04-01 13:00:00,36.72,36.73,36.67,36.71,15500.0,36.0468,36.0566,35.9977,36.037,15500.0
2014-04-01 13:10:00,36.71,36.71,36.67,36.7,14400.0,36.037,36.037,35.9977,36.0272,14400.0
2014-04-01 13:20:00,36.69,36.76,36.66,36.76,15200.0,36.0173,36.0861,35.9879,36.0861,15200.0
2014-04-01 13:30:00,36.75,36.78,36.74,36.76,15900.0,36.0762,36.1057,36.0664,36.0861,15900.0
2014-04-01 13:40:00,36.76,36.82,36.75,36.82,11500.0,36.0861,36.145,36.0762,36.145,11500.0
2014-04-01 13:50:00,36.81,36.85,36.81,36.85,12700.0,36.1351,36.1744,36.1351,36.1744,12700.0
2014-04-01 14:00:00,36.84,36.87,36.83,36.86,7500.0,36.1646,36.194,36.1548,36.1842,7500.0
2014-04-01 14:10:00,36.86,36.89,36.86,36.89,9300.0,36.1842,36.2137,36.1842,36.2137,9300.0
2014-04-01 14:20:00,36.88,36.9,36.87,36.9,15900.0,36.2039,36.2235,36.194,36.2235,15900.0
2014-04-01 14:30:00,36.89,36.91,36.87,36.9,31800.0,36.2137,36.2333,36.194,36.2235,31800.0
2014-04-01 14:40:00,36.91,36.92,36.89,36.9,16000.0,36.2333,36.2431,36.2137,36.2235,16000.0
2014-04-01 14:50:00,36.9,36.97,36.89,36.97,16400.0,36.2235,36.2922,36.2137,36.2922,16400.0
2014-04-01 15:00:00,36.96,36.96,36.92,36.95,17400.0,36.2824,36.2824,36.2431,36.2726,17400.0
2014-04-01 15:10:00,36.96,36.98,36.94,36.96,27100.0,36.2824,36.302,36.2628,36.2824,27100.0
2014-04-01 15:20:00,36.96,37.02,36.95,36.99,42700.0,36.2824,36.3413,36.2726,36.3118,42700.0
2014-04-01 15:30:00,36.99,37.01,36.95,37.01,25800.0,36.3118,36.3315,36.2726,36.3315,25800.0
2014-04-01 15:40:00,37.02,37.06,36.99,37.06,41400.0,36.3413,36.3806,36.3118,36.3806,41400.0
2014-04-01 15:50:00,37.06,37.08,37.01,37.04,91400.0,36.3806,36.4002,36.3315,36.3609,91400.0
2014-04-02 09:30:00,37.07,37.07,36.87,36.98,29700.0,36.3904,36.3904,36.194,36.302,29700.0
2014-04-02 09:40:00,36.97,37.03,36.96,36.97,13800.0,36.2922,36.3511,36.2824,36.2922,13800.0
2014-04-02 09:50:00,36.96,37.02,36.92,36.94,24100.0,36.2824,36.3413,36.2431,36.2628,24100.0
2014-04-02 10:00:00,36.95,37.01,36.9,36.98,28900.0,36.2726,36.3315,36.2235,36.302,28900.0
2014-04-02 10:10:00,36.99,37.0,36.91,36.99,34000.0,36.3118,36.3217,36.2333,36.3118,34000.0
2014-04-02 10:20:00,36.99,37.07,36.97,37.06,21100.0,36.3118,36.3904,36.2922,36.3806,21100.0
2014-04-02 10:30:00,37.07,37.12,37.06,37.08,15800.0,36.3904,36.4395,36.3806,36.4002,15800.0
2014-04-02 10:40:00,37.07,37.09,37.04,37.04,8100.0,36.3904,36.41,36.3609,36.3609,8100.0
2014-04-02 10:50:00,37.03,37.05,36.98,37.03,26800.0,36.3511,36.3707,36.302,36.3511,26800.0
2014-04-02 11:00:00,37.04,37.09,37.01,37.01,10000.0,36.3609,36.41,36.3315,36.3315,10000.0
2014-04-02 11:10:00,37.02,37.03,36.95,36.99,9600.0,36.3413,36.3511,36.2726,36.3118,9600.0
2014-04-02 11:20:00,36.97,37.0,36.96,36.96,22200.0,36.2922,36.3217,36.2824,36.2824,22200.0
2014-04-02 11:30:00,36.96,36.97,36.91,36.93,14900.0,36.2824,36.2922,36.2333,36.2529,14900.0
2014-04-02 11:40:00,36.93,36.98,36.92,36.92,11500.0,36.2529,36.302,36.2431,36.2431,11500.0
2014-04-02 11:50:00,36.93,36.94,36.91,36.92,18700.0,36.2529,36.2628,36.2333,36.2431,18700.0
2014-04-02 12:00:00,36.92,36.93,36.85,36.92,19800.0,36.2431,36.2529,36.1744,36.2431,19800.0
2014-04-02 12:10:00,36.94,36.94,36.89,36.9,20000.0,36.2628,36.2628,36.2137,36.2235,20000.0
2014-04-02 12:20:00,36.89,36.96,36.89,36.92,9500.0,36.2137,36.2824,36.2137,36.2431,9500.0
2014-04-02 12:30:00,36.94,36.98,36.91,36.91,37600.0,36.2628,36.302,36.2333,36.2333,37600.0
2014-04-02 12:40:00,36.92,36.97,36.92,36.96,7800.0,36.2431,36.2922,36.2431,36.2824,7800.0
2014-04-02 12:50:00,36.97,37.01,36.94,36.95,19700.0,36.2922,36.3315,36.2628,36.2726,19700.0
2014-04-02 13:00:00,36.95,36.98,36.94,36.94,8000.0,36.2726,36.302,36.2628,36.2628,8000.0
2014-04-02 13:10:00,36.95,36.98,36.92,36.92,33500.0,36.2726,36.302,36.2431,36.2431,33500.0
2014-04-02 13:20:00,36.92,36.98,36.89,36.98,16500.0,36.2431,36.302,36.2137,36.302,16500.0
2014-04-02 13:30:00,36.99,37.02,36.95,36.95,21100.0,36.3118,36.3413,36.2726,36.2726,21100.0
2014-04-02 13:40:00,36.95,36.96,36.9,36.92,21800.0,36.2726,36.2824,36.2235,36.2431,21800.0
2014-04-02 13:50:00,36.92,36.92,36.87,36.89,41000.0,36.2431,36.2431,36.194,36.2137,41000.0
2014-04-02 14:00:00,36.89,36.9,36.87,36.9,24600.0,36.2137,36.2235,36.194,36.2235,24600.0
2014-04-02 14:10:00,36.9,36.91,36.84,36.84,35900.0,36.2235,36.2333,36.1646,36.1646,35900.0
2014-04-02 14:20:00,36.83,36.86,36.79,36.8,28100.0,36.1548,36.1842,36.1155,36.1253,28100.0
2014-04-02 14:30:00,36.8,36.87,36.8,36.85,23300.0,36.1253,36.194,36.1253,36.1744,23300.0
2014-04-02 14:40:00,36.85,36.87,36.85,36.86,21000.0,36.1744,36.194,36.1744,36.1842,21000.0
2014-04-02 14:50:00,36.85,36.87,36.82,36.87,27600.0,36.1744,36.194,36.145,36.194,27600.0
2014-04-02 15:00:00,36.87,36.88,36.85,36.88,21800.0,36.194,36.2039,36.1744,36.2039,21800.0
2014-04-02 15:10:00,36.88,36.9,36.87,36.9,23000.0,36.2039,36.2235,36.194,36.2235,23000.0
2014-04-02 15:20:00,36.9,37.04,36.88,37.04,99900.0,36.2235,36.3609,36.2039,36.3609,99900.0
2014-04-02 15:30:00,37.04,37.05,36.96,36.98,56100.0,36.3609,36.3707,36.2824,36.302,56100.0
2014-04-02 15:40:00,36.98,37.01,36.97,37.0,75500.0,36.302,36.3315,36.2922,36.3217,75500.0
2014-04-02 15:50:00,37.01,37.01,36.98,36.99,96800.0,36.3315,36.3315,36.302,36.3118,96800.0
2014-04-03 09:30:00,37.12,37.12,36.88,36.93,47000.0,36.4395,36.4395,36.2039,36.2529,47000.0
2014-04-03 09:40:00,36.94,36.98,36.76,36.77,133000.0,36.2628,36.302,36.0861,36.0959,133000.0
2014-04-03 09:50:00,36.77,36.91,36.62,36.86,212300.0,36.0959,36.2333,35.9486,36.1842,212300.0
2014-04-03 10:00:00,36.86,36.98,36.75,36.81,139200.0,36.1842,36.302,36.0762,36.1351,139200.0
2014-04-03 10:10:00,36.81,36.98,36.69,36.88,216700.0,36.1351,36.302,36.0173,36.2039,216700.0
2014-04-03 10:20:00,36.88,36.94,36.85,36.91,137700.0,36.2039,36.2628,36.1744,36.2333,137700.0
2014-04-03 10:30:00,36.91,36.91,36.8,36.8,103600.0,36.2333,36.2333,36.1253,36.1253,103600.0
2014-04-03 10:40:00,36.8,36.81,36.74,36.81,79500.0,36.1253,36.1351,36.0664,36.1351,79500.0
2014-04-03 10:50:00,36.81,36.93,36.78,36.9,92300.0,36.1351,36.2529,36.1057,36.2235,92300.0
2014-04-03 11:00:00,36.9,36.9,36.85,36.89,27400.0,36.2235,36.2235,36.1744,36.2137,27400.0
2014-04-03 11:10:00,36.89,36.9,36.84,36.85,30100.0,36.2137,36.2235,36.1646,36.1744,30100.0
2014-04-03 11:20:00,36.85,36.86,36.68,36.75,70200.0,36.1744,36.1842,36.0075,36.0762,70200.0
2014-04-03 11:30:00,36.74,36.82,36.74,36.77,19000.0,36.0664,36.145,36.0664,36.0959,19000.0
2014-04-03 11:40:00,36.77,36.78,36.68,36.75,65800.0,36.0959,36.1057,36.0075,36.0762,65800.0
2014-04-03 11:50:00,36.75,36.77,36.62,36.65,69100.0,36.0762,36.0959,35.9486,35.9781,69100.0
2014-04-03 12:00:00,36.65,36.7,36.62,36.65,60800.0,35.9781,36.0272,35.9486,35.9781,60800.0
2014-04-03 12:10:00,36.66,36.72,36.65,36.68,50400.0,35.9879,36.0468,35.9781,36.0075,50400.0
2014-04-03 12:20:00,36.69,36.72,36.67,36.71,27800.0,36.0173,36.0468,35.9977,36.037,27800.0
2014-04-03 12:30:00,36.71,36.72,36.65,36.67,52200.0,36.037,36.0468,35.9781,35.9977,52200.0
2014-04-03 12:40:00,36.67,36.72,36.66,36.7,85500.0,35.9977,36.0468,35.9879,36.0272,85500.0
2014-04-03 12:50:00,36.69,36.71,36.68,36.71,70300.0,36.0173,36.037,36.0075,36.037,70300.0
2014-04-03 13:00:00,36.71,36.72,36.68,36.69,113300.0,36.037,36.0468,36.0075,36.0173,113300.0
2014-04-03 13:10:00,36.69,36.71,36.69,36.7,45600.0,36.0173,36.037,36.0173,36.0272,45600.0
2014-04-03 13:20:00,36.7,36.71,36.68,36.71,30800.0,36.0272,36.037,36.0075,36.037,30800.0
2014-04-03 13:30:00,36.7,36.71,36.69,36.7,45200.0,36.0272,36.037,36.0173,36.0272,45200.0
2014-04-03 13:40:00,36.71,36.94,36.69,36.9,170700.0,36.037,36.2628,36.0173,36.2235,170700.0
2014-04-03 13:50:00,36.91,36.91,36.84,36.87,27400.0,36.2333,36.2333,36.1646,36.194,27400.0
2014-04-03 14:00:00,36.86,36.86,36.74,36.76,54900.0,36.1842,36.1842,36.0664,36.0861,54900.0
2014-04-03 14:10:00,36.76,36.77,36.7,36.72,52700.0,36.0861,36.0959,36.0272,36.0468,52700.0
2014-04-03 14:20:00,36.71,36.77,36.71,36.77,50400.0,36.037,36.0959,36.037,36.0959,50400.0
2014-04-03 14:30:00,36.76,36.77,36.68,36.7,50400.0,36.0861,36.0959,36.0075,36.0272,50400.0
2014-04-03 14:40:00,36.69,36.74,36.69,36.72,67000.0,36.0173,36.0664,36.0173,36.0468,67000.0
2014-04-03 14:50:00,36.72,36.79,36.72,36.76,77500.0,36.0468,36.1155,36.0468,36.0861,77500.0
2014-04-03 15:00:00,36.77,36.8,36.75,36.8,64600.0,36.0959,36.1253,36.0762,36.1253,64600.0
2014-04-03 15:10:00,36.8,36.84,36.79,36.82,73200.0,36.1253,36.1646,36.1155,36.145,73200.0
2014-04-03 15:20:00,36.82,36.83,36.78,36.8,80500.0,36.145,36.1548,36.1057,36.1253,80500.0
2014-04-03 15:30:00,36.8,36.87,36.8,36.87,55100.0,36.1253,36.194,36.1253,36.194,55100.0
2014-04-03 15:40:00,36.87,36.87,36.84,36.86,95100.0,36.194,36.194,36.1646,36.1842,95100.0
2014-04-03 15:50:00,36.86,36.89,36.82,36.82,206700.0,36.1842,36.2137,36.145,36.145,206700.0
2014-04-04 09:30:00,37.03,37.16,36.92,37.0,101000.0,36.3511,36.4787,36.2431,36.3217,101000.0
2014-04-04 09:40:00,36.99,37.27,36.99,37.18,56500.0,36.3118,36.5867,36.3118,36.4984,56500.0
2014-04-04 09:50:00,37.17,37.22,37.09,37.11,41800.0,36.4885,36.5376,36.41,36.4296,41800.0
2014-04-04 10:00:00,37.11,37.29,37.08,37.16,43500.0,36.4296,36.6063,36.4002,36.4787,43500.0
2014-04-04 10:10:00,37.18,37.25,37.14,37.24,38400.0,36.4984,36.5671,36.4591,36.5573,38400.0
2014-04-04 10:20:00,37.24,37.25,37.2,37.22,29300.0,36.5573,36.5671,36.518,36.5376,29300.0
2014-04-04 10:30:00,37.22,37.41,37.22,37.4,27100.0,36.5376,36.7241,36.5376,36.7143,27100.0
2014-04-04 10:40:00,37.38,37.41,37.33,37.38,16600.0,36.6947,36.7241,36.6456,36.6947,16600.0
2014-04-04 10:50:00,37.38,37.38,37.34,37.35,13700.0,36.6947,36.6947,36.6554,36.6652,13700.0
2014-04-04 11:00:00,37.35,37.38,37.31,37.36,55400.0,36.6652,36.6947,36.626,36.6751,55400.0
2014-04-04 11:10:00,37.36,37.41,37.36,37.38,78500.0,36.6751,36.7241,36.6751,36.6947,78500.0
2014-04-04 11:20:00,37.39,37.41,37.27,37.28,42600.0,36.7045,36.7241,36.5867,36.5965,42600.0
2014-04-04 11:30:00,37.28,37.36,37.28,37.34,49700.0,36.5965,36.6751,36.5965,36.6554,49700.0
2014-04-04 11:40:00,37.34,37.34,37.19,37.2,86100.0,36.6554,36.6554,36.5082,36.518,86100.0
2014-04-04 11:50:00,37.2,37.21,37.0,37.1,81700.0,36.518,36.5278,36.3217,36.4198,81700.0
2014-04-04 12:00:00,37.09,37.11,36.94,36.98,23700.0,36.41,36.4296,36.2628,36.302,23700.0
2014-04-04 12:10:00,36.99,37.01,36.9,36.9,31500.0,36.3118,36.3315,36.2235,36.2235,31500.0
2014-04-04 12:20:00,36.9,36.91,36.81,36.82,20700.0,36.2235,36.2333,36.1351,36.145,20700.0
2014-04-04 12:30:00,36.83,36.87,36.77,36.79,9700.0,36.1548,36.194,36.0959,36.1155,9700.0
2014-04-04 12:40:00,36.79,36.86,36.79,36.82,15600.0,36.1155,36.1842,36.1155,36.145,15600.0
2014-04-04 12:50:00,36.8,36.8,36.69,36.73,7100.0,36.1253,36.1253,36.0173,36.0566,7100.0
2014-04-04 13:00:00,36.72,36.75,36.65,36.73,12400.0,36.0468,36.0762,35.9781,36.0566,12400.0
2014-04-04 13:10:00,36.74,36.76,36.63,36.66,49500.0,36.0664,36.0861,35.9584,35.9879,49500.0
2014-04-04 13:20:00,36.67,36.69,36.58,36.67,22500.0,35.9977,36.0173,35.9094,35.9977,22500.0
2014-04-04 13:30:00,36.67,36.76,36.63,36.74,28700.0,35.9977,36.0861,35.9584,36.0664,28700.0
2014-04-04 13:40:00,36.73,36.8,36.67,36.77,29700.0,36.0566,36.1253,35.9977,36.0959,29700.0
2014-04-04 13:50:00,36.77,36.78,36.61,36.64,23800.0,36.0959,36.1057,35.9388,35.9683,23800.0
2014-04-04 14:00:00,36.63,36.65,36.48,36.5,33100.0,35.9584,35.9781,35.8112,35.8308,33100.0
2014-04-04 14:10:00,36.5,36.57,36.48,36.56,21700.0,35.8308,35.8995,35.8112,35.8897,21700.0
2014-04-04 14:20:00,36.55,36.55,36.49,36.51,21000.0,35.8799,35.8799,35.821,35.8406,21000.0
2014-04-04 14:30:00,36.5,36.52,36.41,36.45,24200.0,35.8308,35.8505,35.7425,35.7817,24200.0
2014-04-04 14:40:00,36.46,36.5,36.4,36.47,43600.0,35.7916,35.8308,35.7327,35.8014,43600.0
2014-04-04 14:50:00,36.47,36.54,36.46,36.54,24400.0,35.8014,35.8701,35.7916,35.8701,24400.0
2014-04-04 15:00:00,36.54,36.54,36.43,36.46,20400.0,35.8701,35.8701,35.7621,35.7916,20400.0
2014-04-04 15:10:00,36.47,36.56,36.46,36.55,24200.0,35.8014,35.8897,35.7916,35.8799,24200.0
2014-04-04 15:20:00,36.54,36.57,36.5,36.54,27800.0,35.8701,35.8995,35.8308,35.8701,27800.0
2014-04-04 15:30:00,36.53,36.56,36.48,36.51,32200.0,35.8603,35.8897,35.8112,35.8406,32200.0
2014-04-04 15:40:00,36.51,36.53,36.45,36.5,52300.0,35.8406,35.8603,35.7817,35.8308,52300.0
2014-04-04 15:50:00,36.49,36.51,36.44,36.46,82900.0,35.821,35.8406,35.7719,35.7916,82900.0
2014-04-07 09:30:00,36.47,36.56,36.17,36.2,52400.0,35.8014,35.8897,35.5069,35.5363,52400.0
2014-04-07 09:40:00,36.19,36.23,35.97,36.01,51600.0,35.5265,35.5658,35.3105,35.3498,51600.0
2014-04-07 09:50:00,36.02,36.18,36.02,36.18,31300.0,35.3596,35.5167,35.3596,35.5167,31300.0
2014-04-07 10:00:00,36.2,36.2,36.02,36.03,46100.0,35.5363,35.5363,35.3596,35.3694,46100.0
2014-04-07 10:10:00,36.03,36.09,35.99,36.05,36800.0,35.3694,35.4283,35.3302,35.3891,36800.0
2014-04-07 10:20:00,36.06,36.06,35.85,35.88,45300.0,35.3989,35.3989,35.1927,35.2222,45300.0
2014-04-07 10:30:00,35.89,35.92,35.79,35.81,39300.0,35.232,35.2615,35.1338,35.1535,39300.0
2014-04-07 10:40:00,35.81,35.88,35.74,35.76,35500.0,35.1535,35.2222,35.0848,35.1044,35500.0
2014-04-07 10:50:00,35.75,35.84,35.73,35.73,46100.0,35.0946,35.1829,35.0749,35.0749,46100.0
2014-04-07 11:00:00,35.75,35.81,35.73,35.73,55300.0,35.0946,35.1535,35.0749,35.0749,55300.0
2014-04-07 11:10:00,35.74,35.85,35.7,35.75,42400.0,35.0848,35.1927,35.0455,35.0946,42400.0
2014-04-07 11:20:00,35.75,35.79,35.67,35.72,34800.0,35.0946,35.1338,35.016,35.0651,34800.0
2014-04-07 11:30:00,35.72,35.75,35.68,35.7,21800.0,35.0651,35.0946,35.0259,35.0455,21800.0
2014-04-07 11:40:00,35.7,35.75,35.65,35.66,35200.0,35.0455,35.0946,34.9964,35.0062,35200.0
2014-04-07 11:50:00,35.68,35.68,35.61,35.62,27000.0,35.0259,35.0259,34.9571,34.967,27000.0
2014-04-07 12:00:00,35.61,35.64,35.53,35.55,43800.0,34.9571,34.9866,34.8786,34.8982,43800.0
2014-04-07 12:10:00,35.55,35.58,35.48,35.48,31300.0,34.8982,34.9277,34.8295,34.8295,31300.0
2014-04-07 12:20:00,35.48,35.64,35.48,35.6,19800.0,34.8295,34.9866,34.8295,34.9473,19800.0
2014-04-07 12:30:00,35.6,35.69,35.58,35.65,14400.0,34.9473,35.0357,34.9277,34.9964,14400.0
2014-04-07 12:40:00,35.67,35.72,35.65,35.66,13800.0,35.016,35.0651,34.9964,35.0062,13800.0
2014-04-07 12:50:00,35.65,35.71,35.62,35.65,19200.0,34.9964,35.0553,34.967,34.9964,19200.0
2014-04-07 13:00:00,35.64,35.68,35.57,35.57,16700.0,34.9866,35.0259,34.9179,34.9179,16700.0
2014-04-07 13:10:00,35.57,35.59,35.54,35.56,19800.0,34.9179,34.9375,34.8884,34.9081,19800.0
2014-04-07 13:20:00,35.56,35.58,35.47,35.49,45200.0,34.9081,34.9277,34.8197,34.8393,45200.0
2014-04-07 13:30:00,35.49,35.51,35.42,35.45,25200.0,34.8393,34.859,34.7706,34.8001,25200.0
2014-04-07 13:40:00,35.45,35.56,35.45,35.5,38500.0,34.8001,34.9081,34.8001,34.8492,38500.0
2014-04-07 13:50:00,35.5,35.52,35.46,35.51,18200.0,34.8492,34.8688,34.8099,34.859,18200.0
2014-04-07 14:00:00,35.5,35.56,35.47,35.55,41500.0,34.8492,34.9081,34.8197,34.8982,41500.0
2014-04-07 14:10:00,35.54,35.54,35.5,35.5,23200.0,34.8884,34.8884,34.8492,34.8492,23200.0
2014-04-07 14:20:00,35.48,35.56,35.42,35.55,45100.0,34.8295,34.9081,34.7706,34.8982,45100.0
2014-04-07 14:30:00,35.54,35.56,35.49,35.51,44100.0,34.8884,34.9081,34.8393,34.859,44100.0
2014-04-07 14:40:00,35.51,35.65,35.51,35.65,16800.0,34.859,34.9964,34.859,34.9964,16800.0
2014-04-07 14:50:00,35.67,35.73,35.64,35.7,25700.0,35.016,35.0749,34.9866,35.0455,25700.0
2014-04-07 15:00:00,35.71,35.74,35.66,35.71,24100.0,35.0553,35.0848,35.0062,35.0553,24100.0
2014-04-07 15:10:00,35.71,35.76,35.67,35.71,26400.0,35.0553,35.1044,35.016,35.0553,26400.0
2014-04-07 15:20:00,35.72,35.76,35.68,35.73,52900.0,35.0651,35.1044,35.0259,35.0749,52900.0
2014-04-07 15:30:00,35.74,35.74,35.66,35.66,53300.0,35.0848,35.0848,35.0062,35.0062,53300.0
2014-04-07 15:40:00,35.66,35.68,35.63,35.63,67800.0,35.0062,35.0259,34.9768,34.9768,67800.0
2014-04-07 15:50:00,35.63,35.65,35.58,35.59,167200.0,34.9768,34.9964,34.9277,34.9375,167200.0
2014-04-08 09:30:00,35.62,35.82,35.44,35.74,51600.0,34.967,35.1633,34.7903,35.0848,51600.0
2014-04-08 09:40:00,35.75,35.84,35.68,35.68,16600.0,35.0946,35.1829,35.0259,35.0259,16600.0
2014-04-08 09:50:00,35.67,35.75,35.6,35.6,17700.0,35.016,35.0946,34.9473,34.9473,17700.0
2014-04-08 10:00:00,35.6,35.74,35.6,35.7,15200.0,34.9473,35.0848,34.9473,35.0455,15200.0
2014-04-08 10:10:00,35.71,35.72,35.58,35.58,54000.0,35.0553,35.0651,34.9277,34.9277,54000.0
2014-04-08 10:20:00,35.56,35.56,35.37,35.37,23000.0,34.9081,34.9081,34.7215,34.7215,23000.0
2014-04-08 10:30:00,35.38,35.55,35.38,35.55,42700.0,34.7314,34.8982,34.7314,34.8982,42700.0
2014-04-08 10:40:00,35.56,35.57,35.5,35.53,33300.0,34.9081,34.9179,34.8492,34.8786,33300.0
2014-04-08 10:50:00,35.54,35.68,35.54,35.63,17900.0,34.8884,35.0259,34.8884,34.9768,17900.0
2014-04-08 11:00:00,35.63,35.74,35.62,35.69,35500.0,34.9768,35.0848,34.967,35.0357,35500.0
2014-04-08 11:10:00,35.69,35.74,35.61,35.73,38200.0,35.0357,35.0848,34.9571,35.0749,38200.0
2014-04-08 11:20:00,35.72,35.74,35.64,35.64,25200.0,35.0651,35.0848,34.9866,34.9866,25200.0
2014-04-08 11:30:00,35.65,35.72,35.6,35.69,28100.0,34.9964,35.0651,34.9473,35.0357,28100.0
2014-04-08 11:40:00,35.68,35.71,35.66,35.67,11900.0,35.0259,35.0553,35.0062,35.016,11900.0
2014-04-08 11:50:00,35.67,35.78,35.66,35.78,15200.0,35.016,35.124,35.0062,35.124,15200.0
2014-04-08 12:00:00,35.78,35.79,35.73,35.79,14400.0,35.124,35.1338,35.0749,35.1338,14400.0
2014-04-08 12:10:00,35.77,35.85,35.77,35.85,10000.0,35.1142,35.1927,35.1142,35.1927,10000.0
2014-04-08 12:20:00,35.85,35.85,35.81,35.85,11200.0,35.1927,35.1927,35.1535,35.1927,11200.0
2014-04-08 12:30:00,35.87,35.88,35.84,35.87,11100.0,35.2124,35.2222,35.1829,35.2124,11100.0
2014-04-08 12:40:00,35.87,35.88,35.82,35.85,14600.0,35.2124,35.2222,35.1633,35.1927,14600.0
2014-04-08 12:50:00,35.85,35.86,35.76,35.76,14500.0,35.1927,35.2026,35.1044,35.1044,14500.0
2014-04-08 13:00:00,35.76,35.79,35.7,35.7,23200.0,35.1044,35.1338,35.0455,35.0455,23200.0
2014-04-08 13:10:00,35.72,35.83,35.71,35.8,13700.0,35.0651,35.1731,35.0553,35.1437,13700.0
2014-04-08 13:20:00,35.79,35.88,35.78,35.88,22400.0,35.1338,35.2222,35.124,35.2222,22400.0
2014-04-08 13:30:00,35.88,35.89,35.86,35.89,15100.0,35.2222,35.232,35.2026,35.232,15100.0
2014-04-08 13:40:00,35.88,35.91,35.83,35.86,18900.0,35.2222,35.2516,35.1731,35.2026,18900.0
2014-04-08 13:50:00,35.86,35.9,35.84,35.89,15600.0,35.2026,35.2418,35.1829,35.232,15600.0
2014-04-08 14:00:00,35.88,35.89,35.77,35.77,35700.0,35.2222,35.232,35.1142,35.1142,35700.0
2014-04-08 14:10:00,35.77,35.81,35.72,35.72,18300.0,35.1142,35.1535,35.0651,35.0651,18300.0
2014-04-08 14:20:00,35.73,35.77,35.7,35.74,24800.0,35.0749,35.1142,35.0455,35.0848,24800.0
2014-04-08 14:30:00,35.74,35.81,35.74,35.77,21300.0,35.0848,35.1535,35.0848,35.1142,21300.0
2014-04-08 14:40:00,35.77,35.81,35.73,35.78,16400.0,35.1142,35.1535,35.0749,35.124,16400.0
2014-04-08 14:50:00,35.78,35.81,35.76,35.76,28100.0,35.124,35.1535,35.1044,35.1044,28100.0
2014-04-08 15:00:00,35.76,35.76,35.71,35.72,30300.0,35.1044,35.1044,35.0553,35.0651,30300.0
2014-04-08 15:10:00,35.73,35.74,35.69,35.72,26700.0,35.0749,35.0848,35.0357,35.0651,26700.0
2014-04-08 15:20:00,35.72,35.8,35.72,35.77,27400.0,35.0651,35.1437,35.0651,35.1142,27400.0
2014-04-08 15:30:00,35.77,35.83,35.77,35.83,33100.0,35.1142,35.1731,35.1142,35.1731,33100.0
2014-04-08 15:40:00,35.83,35.83,35.75,35.75,39200.0,35.1731,35.1731,35.0946,35.0946,39200.0
2014-04-08 15:50:00,35.75,35.77,35.71,35.73,101600.0,35.0946,35.1142,35.0553,35.0749,101600.0
2014-04-09 09:30:00,35.91,35.92,35.82,35.9,31500.0,35.2516,35.2615,35.1633,35.2418,31500.0
2014-04-09 09:40:00,35.9,35.9,35.78,35.83,25300.0,35.2418,35.2418,35.124,35.1731,25300.0
2014-04-09 09:50:00,35.84,36.01,35.82,35.92,46700.0,35.1829,35.3498,35.1633,35.2615,46700.0
2014-04-09 10:00:00,35.9,35.94,35.85,35.9,23800.0,35.2418,35.2811,35.1927,35.2418,23800.0
2014-04-09 10:10:00,35.91,35.95,35.88,35.92,17500.0,35.2516,35.2909,35.2222,35.2615,17500.0
2014-04-09 10:20:00,35.91,36.0,35.91,35.93,25300.0,35.2516,35.34,35.2516,35.2713,25300.0
2014-04-09 10:30:00,35.93,36.01,35.92,35.97,31700.0,35.2713,35.3498,35.2615,35.3105,31700.0
2014-04-09 10:40:00,35.97,35.98,35.9,35.94,8200.0,35.3105,35.3204,35.2418,35.2811,8200.0
2014-04-09 10:50:00,35.94,35.96,35.91,35.93,12500.0,35.2811,35.3007,35.2516,35.2713,12500.0
2014-04-09 11:00:00,35.93,35.93,35.88,35.91,16500.0,35.2713,35.2713,35.2222,35.2516,16500.0
2014-04-09 11:10:00,35.91,35.94,35.89,35.94,9100.0,35.2516,35.2811,35.232,35.2811,9100.0
2014-04-09 11:20:00,35.95,35.98,35.91,35.95,17400.0,35.2909,35.3204,35.2516,35.2909,17400.0
2014-04-09 11:30:00,35.95,36.0,35.94,36.0,16300.0,35.2909,35.34,35.2811,35.34,16300.0
2014-04-09 11:40:00,36.01,36.09,35.99,36.05,27000.0,35.3498,35.4283,35.3302,35.3891,27000.0
2014-04-09 11:50:00,36.05,36.05,36.02,36.05,10500.0,35.3891,35.3891,35.3596,35.3891,10500.0
2014-04-09 12:00:00,36.05,36.09,36.03,36.09,68200.0,35.3891,35.4283,35.3694,35.4283,68200.0
2014-04-09 12:10:00,36.09,36.17,36.09,36.17,50700.0,35.4283,35.5069,35.4283,35.5069,50700.0
2014-04-09 12:20:00,36.18,36.25,36.18,36.22,15200.0,35.5167,35.5854,35.5167,35.556,15200.0
2014-04-09 12:30:00,36.23,36.27,36.21,36.24,11100.0,35.5658,35.605,35.5461,35.5756,11100.0
2014-04-09 12:40:00,36.24,36.27,36.2,36.24,12000.0,35.5756,35.605,35.5363,35.5756,12000.0
2014-04-09 12:50:00,36.24,36.24,36.18,36.18,8100.0,35.5756,35.5756,35.5167,35.5167,8100.0
2014-04-09 13:00:00,36.19,36.22,36.19,36.2,10600.0,35.5265,35.556,35.5265,35.5363,10600.0
2014-04-09 13:10:00,36.2,36.21,36.19,36.2,15200.0,35.5363,35.5461,35.5265,35.5363,15200.0
2014-04-09 13:20:00,36.2,36.21,36.19,36.2,13500.0,35.5363,35.5461,35.5265,35.5363,13500.0
2014-04-09 13:30:00,36.2,36.24,36.19,36.24,15500.0,35.5363,35.5756,35.5265,35.5756,15500.0
2014-04-09 13:40:00,36.24,36.26,36.2,36.2,20900.0,35.5756,35.5952,35.5363,35.5363,20900.0
2014-04-09 13:50:00,36.19,36.23,36.19,36.19,15600.0,35.5265,35.5658,35.5265,35.5265,15600.0
2014-04-09 14:00:00,36.2,36.36,36.2,36.36,77900.0,35.5363,35.6934,35.5363,35.6934,77900.0
2014-04-09 14:10:00,36.36,36.39,36.29,36.31,104700.0,35.6934,35.7228,35.6247,35.6443,104700.0
2014-04-09 14:20:00,36.31,36.5,36.31,36.45,72600.0,35.6443,35.8308,35.6443,35.7817,72600.0
2014-04-09 14:30:00,36.45,36.48,36.44,36.45,21600.0,35.7817,35.8112,35.7719,35.7817,21600.0
2014-04-09 14:40:00,36.45,36.47,36.42,36.42,88500.0,35.7817,35.8014,35.7523,35.7523,88500.0
2014-04-09 14:50:00,36.41,36.45,36.37,36.4,13600.0,35.7425,35.7817,35.7032,35.7327,13600.0
2014-04-09 15:00:00,36.39,36.45,36.38,36.43,11600.0,35.7228,35.7817,35.713,35.7621,11600.0
2014-04-09 15:10:00,36.43,36.47,36.43,36.45,25900.0,35.7621,35.8014,35.7621,35.7817,25900.0
2014-04-09 15:20:00,36.45,36.46,36.42,36.45,22600.0,35.7817,35.7916,35.7523,35.7817,22600.0
2014-04-09 15:30:00,36.45,36.49,36.43,36.48,29000.0,35.7817,35.821,35.7621,35.8112,29000.0
2014-04-09 15:40:00,36.47,36.48,36.45,36.48,40600.0,35.8014,35.8112,35.7817,35.8112,40600.0
2014-04-09 15:50:00,36.48,36.5,36.44,36.48,61300.0,35.8112,35.8308,35.7719,35.8112,61300.0
2014-04-10 09:30:00,36.44,36.59,36.38,36.58,24300.0,35.7719,35.9192,35.713,35.9094,24300.0
2014-04-10 09:40:00,36.53,36.67,36.5,36.53,17400.0,35.8603,35.9977,35.8308,35.8603,17400.0
2014-04-10 09:50:00,36.53,36.53,36.36,36.44,8100.0,35.8603,35.8603,35.6934,35.7719,8100.0
2014-04-10 10:00:00,36.45,36.6,36.42,36.6,23400.0,35.7817,35.929,35.7523,35.929,23400.0
2014-04-10 10:10:00,36.6,36.64,36.42,36.42,19900.0,35.929,35.9683,35.7523,35.7523,19900.0
2014-04-10 10:20:00,36.45,36.64,36.45,36.6,23700.0,35.7817,35.9683,35.7817,35.929,23700.0
2014-04-10 10:30:00,36.61,36.61,36.5,36.5,14600.0,35.9388,35.9388,35.8308,35.8308,14600.0
2014-04-10 10:40:00,36.5,36.55,36.45,36.49,13600.0,35.8308,35.8799,35.7817,35.821,13600.0
2014-04-10 10:50:00,36.48,36.49,36.35,36.36,11900.0,35.8112,35.821,35.6836,35.6934,11900.0
2014-04-10 11:00:00,36.36,36.36,36.23,36.27,12000.0,35.6934,35.6934,35.5658,35.605,12000.0
2014-04-10 11:10:00,36.27,36.35,36.26,36.34,11600.0,35.605,35.6836,35.5952,35.6738,11600.0
2014-04-10 11:20:00,36.34,36.35,36.21,36.22,10300.0,35.6738,35.6836,35.5461,35.556,10300.0
2014-04-10 11:30:00,36.22,36.31,36.21,36.31,15100.0,35.556,35.6443,35.5461,35.6443,15100.0
2014-04-10 11:40:00,36.32,36.42,36.3,36.36,20200.0,35.6541,35.7523,35.6345,35.6934,20200.0
2014-04-10 11:50:00,36.35,36.39,36.25,36.29,22300.0,35.6836,35.7228,35.5854,35.6247,22300.0
2014-04-10 12:00:00,36.29,36.33,36.19,36.19,12100.0,35.6247,35.6639,35.5265,35.5265,12100.0
2014-04-10 12:10:00,36.18,36.2,36.12,36.19,16200.0,35.5167,35.5363,35.4578,35.5265,16200.0
2014-04-10 12:20:00,36.19,36.21,36.15,36.19,9400.0,35.5265,35.5461,35.4872,35.5265,9400.0
2014-04-10 12:30:00,36.19,36.22,36.16,36.16,8800.0,35.5265,35.556,35.4971,35.4971,8800.0
2014-04-10 12:40:00,36.15,36.15,36.1,36.14,13400.0,35.4872,35.4872,35.4382,35.4774,13400.0
2014-04-10 12:50:00,36.14,36.18,36.09,36.12,25800.0,35.4774,35.5167,35.4283,35.4578,25800.0
2014-04-10 13:00:00,36.12,36.15,36.09,36.13,22700.0,35.4578,35.4872,35.4283,35.4676,22700.0
2014-04-10 13:10:00,36.14,36.14,36.01,36.01,19900.0,35.4774,35.4774,35.3498,35.3498,19900.0
2014-04-10 13:20:00,36.01,36.02,35.94,36.01,14300.0,35.3498,35.3596,35.2811,35.3498,14300.0
2014-04-10 13:30:00,36.0,36.08,36.0,36.08,51600.0,35.34,35.4185,35.34,35.4185,51600.0
2014-04-10 13:40:00,36.07,36.18,36.07,36.18,28500.0,35.4087,35.5167,35.4087,35.5167,28500.0
2014-04-10 13:50:00,36.17,36.23,36.13,36.23,18200.0,35.5069,35.5658,35.4676,35.5658,18200.0
2014-04-10 14:00:00,36.23,36.29,36.22,36.27,25600.0,35.5658,35.6247,35.556,35.605,25600.0
2014-04-10 14:10:00,36.26,36.33,36.25,36.33,28300.0,35.5952,35.6639,35.5854,35.6639,28300.0
2014-04-10 14:20:00,36.32,36.32,36.24,36.26,32100.0,35.6541,35.6541,35.5756,35.5952,32100.0
2014-04-10 14:30:00,36.25,36.26,36.18,36.23,32300.0,35.5854,35.5952,35.5167,35.5658,32300.0
2014-04-10 14:40:00,36.23,36.27,36.18,36.18,58700.0,35.5658,35.605,35.5167,35.5167,58700.0
2014-04-10 14:50:00,36.18,36.22,36.13,36.16,32300.0,35.5167,35.556,35.4676,35.4971,32300.0
2014-04-10 15:00:00,36.15,36.16,35.96,35.97,44600.0,35.4872,35.4971,35.3007,35.3105,44600.0
2014-04-10 15:10:00,35.96,36.07,35.96,36.07,28300.0,35.3007,35.4087,35.3007,35.4087,28300.0
2014-04-10 15:20:00,36.08,36.08,35.99,36.05,42200.0,35.4185,35.4185,35.3302,35.3891,42200.0
2014-04-10 15:30:00,36.05,36.13,36.03,36.12,56900.0,35.3891,35.4676,35.3694,35.4578,56900.0
2014-04-10 15:40:00,36.12,36.19,36.08,36.18,105400.0,35.4578,35.5265,35.4185,35.5167,105400.0
2014-04-10 15:50:00,36.19,36.19,36.08,36.08,174800.0,35.5265,35.5265,35.4185,35.4185,174800.0
2014-04-11 09:30:00,35.91,35.93,35.8,35.9,34600.0,35.2516,35.2713,35.1437,35.2418,34600.0
2014-04-11 09:40:00,35.93,35.98,35.76,35.82,50500.0,35.2713,35.3204,35.1044,35.1633,50500.0
2014-04-11 09:50:00,35.83,35.92,35.79,35.85,49300.0,35.1731,35.2615,35.1338,35.1927,49300.0
2014-04-11 10:00:00,35.82,35.83,35.72,35.76,43000.0,35.1633,35.1731,35.0651,35.1044,43000.0
2014-04-11 10:10:00,35.77,35.8,35.58,35.58,46200.0,35.1142,35.1437,34.9277,34.9277,46200.0
2014-04-11 10:20:00,35.61,35.64,35.55,35.55,59100.0,34.9571,34.9866,34.8982,34.8982,59100.0
2014-04-11 10:30:00,35.57,35.68,35.57,35.59,38300.0,34.9179,35.0259,34.9179,34.9375,38300.0
2014-04-11 10:40:00,35.6,35.67,35.55,35.55,33700.0,34.9473,35.016,34.8982,34.8982,33700.0
2014-04-11 10:50:00,35.55,35.68,35.52,35.64,65600.0,34.8982,35.0259,34.8688,34.9866,65600.0
2014-04-11 11:00:00,35.63,35.67,35.59,35.59,24600.0,34.9768,35.016,34.9375,34.9375,24600.0
2014-04-11 11:10:00,35.58,35.7,35.58,35.66,41900.0,34.9277,35.0455,34.9277,35.0062,41900.0
2014-04-11 11:20:00,35.66,35.66,35.57,35.62,23100.0,35.0062,35.0062,34.9179,34.967,23100.0
2014-04-11 11:30:00,35.61,35.61,35.53,35.55,48000.0,34.9571,34.9571,34.8786,34.8982,48000.0
2014-04-11 11:40:00,35.56,35.58,35.48,35.51,16500.0,34.9081,34.9277,34.8295,34.859,16500.0
2014-04-11 11:50:00,35.51,35.55,35.5,35.51,33400.0,34.859,34.8982,34.8492,34.859,33400.0
2014-04-11 12:00:00,35.52,35.57,35.49,35.49,32700.0,34.8688,34.9179,34.8393,34.8393,32700.0
2014-04-11 12:10:00,35.49,35.55,35.48,35.52,18000.0,34.8393,34.8982,34.8295,34.8688,18000.0
2014-04-11 12:20:00,35.51,35.55,35.48,35.54,21300.0,34.859,34.8982,34.8295,34.8884,21300.0
2014-04-11 12:30:00,35.53,35.56,35.51,35.55,16000.0,34.8786,34.9081,34.859,34.8982,16000.0
2014-04-11 12:40:00,35.56,35.62,35.55,35.6,30000.0,34.9081,34.967,34.8982,34.9473,30000.0
2014-04-11 12:50:00,35.59,35.61,35.55,35.59,58700.0,34.9375,34.9571,34.8982,34.9375,58700.0
2014-04-11 13:00:00,35.59,35.59,35.4,35.47,24600.0,34.9375,34.9375,34.751,34.8197,24600.0
2014-04-11 13:10:00,35.46,35.52,35.46,35.52,18700.0,34.8099,34.8688,34.8099,34.8688,18700.0
2014-04-11 13:20:00,35.52,35.53,35.48,35.48,68200.0,34.8688,34.8786,34.8295,34.8295,68200.0
2014-04-11 13:30:00,35.48,35.52,35.43,35.52,77800.0,34.8295,34.8688,34.7804,34.8688,77800.0
2014-04-11 13:40:00,35.52,35.53,35.46,35.5,24800.0,34.8688,34.8786,34.8099,34.8492,24800.0
2014-04-11 13:50:00,35.5,35.57,35.48,35.54,95000.0,34.8492,34.9179,34.8295,34.8884,95000.0
2014-04-11 14:00:00,35.54,35.57,35.52,35.52,27200.0,34.8884,34.9179,34.8688,34.8688,27200.0
2014-04-11 14:10:00,35.52,35.52,35.48,35.5,29500.0,34.8688,34.8688,34.8295,34.8492,29500.0
2014-04-11 14:20:00,35.5,35.5,35.43,35.45,28800.0,34.8492,34.8492,34.7804,34.8001,28800.0
2014-04-11 14:30:00,35.45,35.46,35.39,35.41,24100.0,34.8001,34.8099,34.7412,34.7608,24100.0
2014-04-11 14:40:00,35.4,35.41,35.3,35.31,46200.0,34.751,34.7608,34.6528,34.6626,46200.0
2014-04-11 14:50:00,35.32,35.4,35.3,35.39,41500.0,34.6725,34.751,34.6528,34.7412,41500.0
2014-04-11 15:00:00,35.38,35.44,35.34,35.44,37300.0,34.7314,34.7903,34.6921,34.7903,37300.0
2014-04-11 15:10:00,35.43,35.44,35.4,35.41,39800.0,34.7804,34.7903,34.751,34.7608,39800.0
2014-04-11 15:20:00,35.41,35.49,35.41,35.44,65200.0,34.7608,34.8393,34.7608,34.7903,65200.0
2014-04-11 15:30:00,35.43,35.44,35.39,35.41,49400.0,34.7804,34.7903,34.7412,34.7608,49400.0
2014-04-11 15:40:00,35.41,35.45,35.33,35.36,101700.0,34.7608,34.8001,34.6823,34.7117,101700.0
2014-04-11 15:50:00,35.36,35.36,35.27,35.28,205500.0,34.7117,34.7117,34.6234,34.6332,205500.0
2014-04-14 09:30:00,35.55,35.65,35.39,35.44,45900.0,34.8982,34.9964,34.7412,34.7903,45900.0
2014-04-14 09:40:00,35.43,35.45,35.26,35.38,37500.0,34.7804,34.8001,34.6136,34.7314,37500.0
2014-04-14 09:50:00,35.38,35.45,35.34,35.38,40000.0,34.7314,34.8001,34.6921,34.7314,40000.0
2014-04-14 10:00:00,35.37,35.45,35.34,35.41,28400.0,34.7215,34.8001,34.6921,34.7608,28400.0
2014-04-14 10:10:00,35.39,35.43,35.33,35.4,34700.0,34.7412,34.7804,34.6823,34.751,34700.0
2014-04-14 10:20:00,35.4,35.43,35.34,35.37,17900.0,34.751,34.7804,34.6921,34.7215,17900.0
2014-04-14 10:30:00,35.36,35.52,35.36,35.49,31700.0,34.7117,34.8688,34.7117,34.8393,31700.0
2014-04-14 10:40:00,35.5,35.56,35.48,35.51,17900.0,34.8492,34.9081,34.8295,34.859,17900.0
2014-04-14 10:50:00,35.49,35.62,35.49,35.58,37700.0,34.8393,34.967,34.8393,34.9277,37700.0
2014-04-14 11:00:00,35.57,35.57,35.5,35.5,30200.0,34.9179,34.9179,34.8492,34.8492,30200.0
2014-04-14 11:10:00,35.51,35.51,35.41,35.43,32800.0,34.859,34.859,34.7608,34.7804,32800.0
2014-04-14 11:20:00,35.42,35.42,35.33,35.33,36700.0,34.7706,34.7706,34.6823,34.6823,36700.0
2014-04-14 11:30:00,35.34,35.44,35.34,35.42,28400.0,34.6921,34.7903,34.6921,34.7706,28400.0
2014-04-14 11:40:00,35.41,35.41,35.31,35.32,31100.0,34.7608,34.7608,34.6626,34.6725,31100.0
2014-04-14 11:50:00,35.33,35.4,35.29,35.29,43600.0,34.6823,34.751,34.643,34.643,43600.0
2014-04-14 12:00:00,35.29,35.31,35.25,35.26,30600.0,34.643,34.6626,34.6037,34.6136,30600.0
2014-04-14 12:10:00,35.26,35.36,35.26,35.3,47000.0,34.6136,34.7117,34.6136,34.6528,47000.0
2014-04-14 12:20:00,35.3,35.34,35.28,35.34,17700.0,34.6528,34.6921,34.6332,34.6921,17700.0
2014-04-14 12:30:00,35.34,35.37,35.28,35.31,40300.0,34.6921,34.7215,34.6332,34.6626,40300.0
2014-04-14 12:40:00,35.32,35.37,35.31,35.35,43500.0,34.6725,34.7215,34.6626,34.7019,43500.0
2014-04-14 12:50:00,35.35,35.37,35.3,35.33,29300.0,34.7019,34.7215,34.6528,34.6823,29300.0
2014-04-14 13:00:00,35.33,35.33,35.25,35.26,27100.0,34.6823,34.6823,34.6037,34.6136,27100.0
2014-04-14 13:10:00,35.25,35.26,35.18,35.2,33900.0,34.6037,34.6136,34.535,34.5547,33900.0
2014-04-14 13:20:00,35.2,35.23,35.19,35.2,29200.0,34.5547,34.5841,34.5448,34.5547,29200.0
2014-04-14 13:30:00,35.19,35.26,35.19,35.25,47100.0,34.5448,34.6136,34.5448,34.6037,47100.0
2014-04-14 13:40:00,35.25,35.3,35.21,35.24,37800.0,34.6037,34.6528,34.5645,34.5939,37800.0
2014-04-14 13:50:00,35.24,35.27,35.21,35.24,18200.0,34.5939,34.6234,34.5645,34.5939,18200.0
2014-04-14 14:00:00,35.25,35.34,35.25,35.33,21300.0,34.6037,34.6921,34.6037,34.6823,21300.0
2014-04-14 14:10:00,35.32,35.34,35.26,35.27,29200.0,34.6725,34.6921,34.6136,34.6234,29200.0
2014-04-14 14:20:00,35.27,35.3,35.18,35.18,23600.0,34.6234,34.6528,34.535,34.535,23600.0
2014-04-14 14:30:00,35.18,35.21,35.14,35.19,24000.0,34.535,34.5645,34.4958,34.5448,24000.0
2014-04-14 14:40:00,35.19,35.22,35.17,35.22,28700.0,34.5448,34.5743,34.5252,34.5743,28700.0
2014-04-14 14:50:00,35.22,35.22,35.1,35.1,71400.0,34.5743,34.5743,34.4565,34.4565,71400.0
2014-04-14 15:00:00,35.1,35.1,34.98,34.98,98200.0,34.4565,34.4565,34.3387,34.3387,98200.0
2014-04-14 15:10:00,34.98,35.0,34.87,34.88,73500.0,34.3387,34.3583,34.2307,34.2405,73500.0
2014-04-14 15:20:00,34.88,34.94,34.83,34.93,86300.0,34.2405,34.2994,34.1914,34.2896,86300.0
2014-04-14 15:30:00,34.94,35.04,34.94,35.04,82600.0,34.2994,34.3976,34.2994,34.3976,82600.0
2014-04-14 15:40:00,35.03,35.13,35.02,35.07,104000.0,34.3878,34.4859,34.378,34.427,104000.0
2014-04-14 15:50:00,35.07,35.18,35.07,35.14,207600.0,34.427,34.535,34.427,34.4958,207600.0
2014-04-15 09:30:00,35.26,35.28,35.1,35.25,35600.0,34.6136,34.6332,34.4565,34.6037,35600.0
2014-04-15 09:40:00,35.28,35.4,35.26,35.38,36900.0,34.6332,34.751,34.6136,34.7314,36900.0
2014-04-15 09:50:00,35.38,35.52,35.36,35.52,36800.0,34.7314,34.8688,34.7117,34.8688,36800.0
2014-04-15 10:00:00,35.52,35.56,35.46,35.54,108300.0,34.8688,34.9081,34.8099,34.8884,108300.0
2014-04-15 10:10:00,35.54,35.56,35.38,35.38,158300.0,34.8884,34.9081,34.7314,34.7314,158300.0
2014-04-15 10:20:00,35.38,35.38,35.22,35.22,25500.0,34.7314,34.7314,34.5743,34.5743,25500.0
2014-04-15 10:30:00,35.21,35.29,35.09,35.28,31700.0,34.5645,34.643,34.4467,34.6332,31700.0
2014-04-15 10:40:00,35.28,35.33,35.23,35.29,18300.0,34.6332,34.6823,34.5841,34.643,18300.0
2014-04-15 10:50:00,35.3,35.32,35.11,35.16,21600.0,34.6528,34.6725,34.4663,34.5154,21600.0
2014-04-15 11:00:00,35.16,35.16,35.01,35.04,63800.0,34.5154,34.5154,34.3681,34.3976,63800.0
2014-04-15 11:10:00,35.04,35.1,35.01,35.08,16700.0,34.3976,34.4565,34.3681,34.4369,16700.0
2014-04-15 11:20:00,35.08,35.14,35.02,35.11,29700.0,34.4369,34.4958,34.378,34.4663,29700.0
2014-04-15 11:30:00,35.12,35.22,35.09,35.09,41000.0,34.4761,34.5743,34.4467,34.4467,41000.0
2014-04-15 11:40:00,35.08,35.12,34.93,34.97,20900.0,34.4369,34.4761,34.2896,34.3289,20900.0
2014-04-15 11:50:00,34.96,35.03,34.94,34.98,16000.0,34.3191,34.3878,34.2994,34.3387,16000.0
2014-04-15 12:00:00,34.98,34.98,34.92,34.95,17500.0,34.3387,34.3387,34.2798,34.3092,17500.0
2014-04-15 12:10:00,34.95,34.95,34.86,34.87,49900.0,34.3092,34.3092,34.2209,34.2307,49900.0
2014-04-15 12:20:00,34.87,34.88,34.79,34.85,38900.0,34.2307,34.2405,34.1522,34.2111,38900.0
2014-04-15 12:30:00,34.83,34.9,34.83,34.85,19300.0,34.1914,34.2602,34.1914,34.2111,19300.0
2014-04-15 12:40:00,34.85,34.9,34.77,34.77,18800.0,34.2111,34.2602,34.1325,34.1325,18800.0
2014-04-15 12:50:00,34.78,34.81,34.67,34.67,54100.0,34.1424,34.1718,34.0344,34.0344,54100.0
2014-04-15 13:00:00,34.67,34.78,34.61,34.73,53800.0,34.0344,34.1424,33.9755,34.0933,53800.0
2014-04-15 13:10:00,34.73,34.74,34.66,34.68,47500.0,34.0933,34.1031,34.0246,34.0442,47500.0
2014-04-15 13:20:00,34.68,34.71,34.61,34.71,37300.0,34.0442,34.0736,33.9755,34.0736,37300.0
2014-04-15 13:30:00,34.71,34.87,34.68,34.8,47300.0,34.0736,34.2307,34.0442,34.162,47300.0
2014-04-15 13:40:00,34.8,34.84,34.77,34.78,29700.0,34.162,34.2013,34.1325,34.1424,29700.0
2014-04-15 13:50:00,34.77,34.94,34.77,34.94,33700.0,34.1325,34.2994,34.1325,34.2994,33700.0
2014-04-15 14:00:00,34.93,35.05,34.93,34.98,26800.0,34.2896,34.4074,34.2896,34.3387,26800.0
2014-04-15 14:10:00,34.97,35.03,34.94,34.96,25400.0,34.3289,34.3878,34.2994,34.3191,25400.0
2014-04-15 14:20:00,34.97,34.99,34.91,34.94,33200.0,34.3289,34.3485,34.27,34.2994,33200.0
2014-04-15 14:30:00,34.93,35.06,34.89,35.06,44300.0,34.2896,34.4172,34.2503,34.4172,44300.0
2014-04-15 14:40:00,35.06,35.17,35.05,35.16,22800.0,34.4172,34.5252,34.4074,34.5154,22800.0
2014-04-15 14:50:00,35.15,35.23,35.14,35.16,27900.0,34.5056,34.5841,34.4958,34.5154,27900.0
2014-04-15 15:00:00,35.15,35.23,35.13,35.16,34600.0,34.5056,34.5841,34.4859,34.5154,34600.0
2014-04-15 15:10:00,35.15,35.25,35.15,35.25,47000.0,34.5056,34.6037,34.5056,34.6037,47000.0
2014-04-15 15:20:00,35.25,35.25,35.14,35.2,50800.0,34.6037,34.6037,34.4958,34.5547,50800.0
2014-04-15 15:30:00,35.21,35.24,35.16,35.17,69100.0,34.5645,34.5939,34.5154,34.5252,69100.0
2014-04-15 15:40:00,35.17,35.3,35.14,35.28,67700.0,34.5252,34.6528,34.4958,34.6332,67700.0
2014-04-15 15:50:00,35.29,35.33,35.28,35.31,112300.0,34.643,34.6823,34.6332,34.6626,112300.0
2014-04-16 09:30:00,35.64,35.71,35.58,35.64,51900.0,34.9866,35.0553,34.9277,34.9866,51900.0
2014-04-16 09:40:00,35.65,35.72,35.63,35.67,29300.0,34.9964,35.0651,34.9768,35.016,29300.0
2014-04-16 09:50:00,35.68,35.78,35.65,35.73,20500.0,35.0259,35.124,34.9964,35.0749,20500.0
2014-04-16 10:00:00,35.73,35.78,35.68,35.72,25300.0,35.0749,35.124,35.0259,35.0651,25300.0
2014-04-16 10:10:00,35.73,35.87,35.73,35.85,23600.0,35.0749,35.2124,35.0749,35.1927,23600.0
2014-04-16 10:20:00,35.86,35.88,35.76,35.76,28200.0,35.2026,35.2222,35.1044,35.1044,28200.0
2014-04-16 10:30:00,35.75,35.81,35.74,35.76,15000.0,35.0946,35.1535,35.0848,35.1044,15000.0
2014-04-16 10:40:00,35.76,35.77,35.68,35.75,19700.0,35.1044,35.1142,35.0259,35.0946,19700.0
2014-04-16 10:50:00,35.74,35.77,35.67,35.67,13400.0,35.0848,35.1142,35.016,35.016,13400.0
2014-04-16 11:00:00,35.66,35.68,35.62,35.68,16300.0,35.0062,35.0259,34.967,35.0259,16300.0
2014-04-16 11:10:00,35.68,35.81,35.66,35.8,19200.0,35.0259,35.1535,35.0062,35.1437,19200.0
2014-04-16 11:20:00,35.79,35.81,35.75,35.81,29700.0,35.1338,35.1535,35.0946,35.1535,29700.0
2014-04-16 11:30:00,35.8,35.86,35.8,35.81,18300.0,35.1437,35.2026,35.1437,35.1535,18300.0
2014-04-16 11:40:00,35.8,35.86,35.77,35.83,21400.0,35.1437,35.2026,35.1142,35.1731,21400.0
2014-04-16 11:50:00,35.83,35.89,35.83,35.86,17600.0,35.1731,35.232,35.1731,35.2026,17600.0
2014-04-16 12:00:00,35.86,35.98,35.86,35.97,14700.0,35.2026,35.3204,35.2026,35.3105,14700.0
2014-04-16 12:10:00,35.98,36.0,35.98,36.0,17500.0,35.3204,35.34,35.3204,35.34,17500.0
2014-04-16 12:20:00,36.0,36.04,35.97,36.02,25400.0,35.34,35.3793,35.3105,35.3596,25400.0
2014-04-16 12:30:00,36.02,36.03,35.95,35.96,14000.0,35.3596,35.3694,35.2909,35.3007,14000.0
2014-04-16 12:40:00,35.96,36.0,35.95,35.98,24800.0,35.3007,35.34,35.2909,35.3204,24800.0
2014-04-16 12:50:00,35.98,36.03,35.96,35.96,18700.0,35.3204,35.3694,35.3007,35.3007,18700.0
2014-04-16 13:00:00,35.95,35.96,35.78,35.83,38000.0,35.2909,35.3007,35.124,35.1731,38000.0
2014-04-16 13:10:00,35.83,35.9,35.8,35.84,18000.0,35.1731,35.2418,35.1437,35.1829,18000.0
2014-04-16 13:20:00,35.84,35.91,35.82,35.86,31100.0,35.1829,35.2516,35.1633,35.2026,31100.0
2014-04-16 13:30:00,35.85,35.85,35.75,35.8,19800.0,35.1927,35.1927,35.0946,35.1437,19800.0
2014-04-16 13:40:00,35.8,35.81,35.73,35.76,26400.0,35.1437,35.1535,35.0749,35.1044,26400.0
2014-04-16 13:50:00,35.77,35.78,35.71,35.76,17900.0,35.1142,35.124,35.0553,35.1044,17900.0
2014-04-16 14:00:00,35.76,35.77,35.7,35.77,22000.0,35.1044,35.1142,35.0455,35.1142,22000.0
2014-04-16 14:10:00,35.78,35.83,35.72,35.76,18300.0,35.124,35.1731,35.0651,35.1044,18300.0
2014-04-16 14:20:00,35.75,35.78,35.71,35.75,14500.0,35.0946,35.124,35.0553,35.0946,14500.0
2014-04-16 14:30:00,35.75,35.84,35.75,35.79,15400.0,35.0946,35.1829,35.0946,35.1338,15400.0
2014-04-16 14:40:00,35.79,35.89,35.79,35.82,40500.0,35.1338,35.232,35.1338,35.1633,40500.0
2014-04-16 14:50:00,35.82,35.89,35.82,35.89,11400.0,35.1633,35.232,35.1633,35.232,11400.0
2014-04-16 15:00:00,35.88,35.94,35.88,35.94,17700.0,35.2222,35.2811,35.2222,35.2811,17700.0
2014-04-16 15:10:00,35.94,35.95,35.92,35.94,12700.0,35.2811,35.2909,35.2615,35.2811,12700.0
2014-04-16 15:20:00,35.93,35.96,35.93,35.95,19200.0,35.2713,35.3007,35.2713,35.2909,19200.0
2014-04-16 15:30:00,35.94,35.94,35.82,35.85,49600.0,35.2811,35.2811,35.1633,35.1927,49600.0
2014-04-16 15:40:00,35.85,35.85,35.77,35.79,139800.0,35.1927,35.1927,35.1142,35.1338,139800.0
2014-04-16 15:50:00,35.79,35.84,35.78,35.83,127800.0,35.1338,35.1829,35.124,35.1731,127800.0
2014-04-17 09:30:00,35.75,35.8,35.66,35.75,84000.0,35.0946,35.1437,35.0062,35.0946,84000.0
2014-04-17 09:40:00,35.76,35.8,35.69,35.71,16500.0,35.1044,35.1437,35.0357,35.0553,16500.0
2014-04-17 09:50:00,35.72,35.72,35.59,35.72,14900.0,35.0651,35.0651,34.9375,35.0651,14900.0
2014-04-17 10:00:00,35.72,35.85,35.72,35.81,34600.0,35.0651,35.1927,35.0651,35.1535,34600.0
2014-04-17 10:10:00,35.81,35.96,35.81,35.9,36300.0,35.1535,35.3007,35.1535,35.2418,36300.0
2014-04-17 10:20:00,35.91,36.15,35.91,36.1,114200.0,35.2516,35.4872,35.2516,35.4382,114200.0
2014-04-17 10:30:00,36.1,36.23,36.1,36.23,50700.0,35.4382,35.5658,35.4382,35.5658,50700.0
2014-04-17 10:40:00,36.23,36.29,36.17,36.27,56900.0,35.5658,35.6247,35.5069,35.605,56900.0
2014-04-17 10:50:00,36.28,36.36,36.28,36.35,39400.0,35.6149,35.6934,35.6149,35.6836,39400.0
2014-04-17 11:00:00,36.36,36.4,36.33,36.39,27200.0,35.6934,35.7327,35.6639,35.7228,27200.0
2014-04-17 11:10:00,36.39,36.39,36.31,36.33,31000.0,35.7228,35.7228,35.6443,35.6639,31000.0
2014-04-17 11:20:00,36.32,36.4,36.3,36.38,25300.0,35.6541,35.7327,35.6345,35.713,25300.0
2014-04-17 11:30:00,36.37,36.4,36.33,36.36,15400.0,35.7032,35.7327,35.6639,35.6934,15400.0
2014-04-17 11:40:00,36.37,36.43,36.36,36.42,46500.0,35.7032,35.7621,35.6934,35.7523,46500.0
2014-04-17 11:50:00,36.41,36.44,36.35,36.36,31700.0,35.7425,35.7719,35.6836,35.6934,31700.0
2014-04-17 12:00:00,36.38,36.41,36.38,36.39,22200.0,35.713,35.7425,35.713,35.7228,22200.0
2014-04-17 12:10:00,36.39,36.4,36.36,36.36,21600.0,35.7228,35.7327,35.6934,35.6934,21600.0
2014-04-17 12:20:00,36.35,36.4,36.34,36.4,16700.0,35.6836,35.7327,35.6738,35.7327,16700.0
2014-04-17 12:30:00,36.39,36.42,36.37,36.41,28500.0,35.7228,35.7523,35.7032,35.7425,28500.0
2014-04-17 12:40:00,36.41,36.44,36.39,36.44,26700.0,35.7425,35.7719,35.7228,35.7719,26700.0
2014-04-17 12:50:00,36.44,36.52,36.44,36.51,34100.0,35.7719,35.8505,35.7719,35.8406,34100.0
2014-04-17 13:00:00,36.51,36.55,36.48,36.5,23500.0,35.8406,35.8799,35.8112,35.8308,23500.0
2014-04-17 13:10:00,36.51,36.58,36.48,36.49,20400.0,35.8406,35.9094,35.8112,35.821,20400.0
2014-04-17 13:20:00,36.49,36.52,36.49,36.5,11900.0,35.821,35.8505,35.821,35.8308,11900.0
2014-04-17 13:30:00,36.5,36.54,36.5,36.51,22900.0,35.8308,35.8701,35.8308,35.8406,22900.0
2014-04-17 13:40:00,36.52,36.58,36.52,36.54,22300.0,35.8505,35.9094,35.8505,35.8701,22300.0
2014-04-17 13:50:00,36.54,36.6,36.54,36.58,18500.0,35.8701,35.929,35.8701,35.9094,18500.0
2014-04-17 14:00:00,36.58,36.59,36.53,36.56,17800.0,35.9094,35.9192,35.8603,35.8897,17800.0
2014-04-17 14:10:00,36.55,36.6,36.55,36.57,15800.0,35.8799,35.929,35.8799,35.8995,15800.0
2014-04-17 14:20:00,36.58,36.62,36.56,36.6,12500.0,35.9094,35.9486,35.8897,35.929,12500.0
2014-04-17 14:30:00,36.6,36.6,36.57,36.58,10400.0,35.929,35.929,35.8995,35.9094,10400.0
2014-04-17 14:40:00,36.59,36.63,36.58,36.59,30900.0,35.9192,35.9584,35.9094,35.9192,30900.0
2014-04-17 14:50:00,36.59,36.61,36.57,36.6,13100.0,35.9192,35.9388,35.8995,35.929,13100.0
2014-04-17 15:00:00,36.6,36.63,36.59,36.61,25500.0,35.929,35.9584,35.9192,35.9388,25500.0
2014-04-17 15:10:00,36.62,36.67,36.62,36.64,34300.0,35.9486,35.9977,35.9486,35.9683,34300.0
2014-04-17 15:20:00,36.64,36.68,36.64,36.68,17400.0,35.9683,36.0075,35.9683,36.0075,17400.0
2014-04-17 15:30:00,36.68,36.68,36.61,36.64,52000.0,36.0075,36.0075,35.9388,35.9683,52000.0
2014-04-17 15:40:00,36.63,36.67,36.63,36.66,66600.0,35.9584,35.9977,35.9584,35.9879,66600.0
2014-04-17 15:50:00,36.65,36.67,36.63,36.63,108200.0,35.9781,35.9977,35.9584,35.9584,108200.0
2014-04-21 09:30:00,36.67,36.67,36.48,36.52,31200.0,35.9977,35.9977,35.8112,35.8505,31200.0
2014-04-21 09:40:00,36.5,36.52,36.3,36.32,46000.0,35.8308,35.8505,35.6345,35.6541,46000.0
2014-04-21 09:50:00,36.32,36.37,36.27,36.3,24600.0,35.6541,35.7032,35.605,35.6345,24600.0
2014-04-21 10:00:00,36.3,36.35,36.23,36.29,42000.0,35.6345,35.6836,35.5658,35.6247,42000.0
2014-04-21 10:10:00,36.29,36.3,36.14,36.15,42600.0,35.6247,35.6345,35.4774,35.4872,42600.0
2014-04-21 10:20:00,36.14,36.14,35.97,36.0,90100.0,35.4774,35.4774,35.3105,35.34,90100.0
2014-04-21 10:30:00,36.01,36.02,35.86,35.86,25400.0,35.3498,35.3596,35.2026,35.2026,25400.0
2014-04-21 10:40:00,35.88,35.95,35.76,35.9,74500.0,35.2222,35.2909,35.1044,35.2418,74500.0
2014-04-21 10:50:00,35.91,35.94,35.86,35.88,42600.0,35.2516,35.2811,35.2026,35.2222,42600.0
2014-04-21 11:00:00,35.88,35.89,35.84,35.86,34000.0,35.2222,35.232,35.1829,35.2026,34000.0
2014-04-21 11:10:00,35.87,35.98,35.87,35.97,31400.0,35.2124,35.3204,35.2124,35.3105,31400.0
2014-04-21 11:20:00,35.98,36.06,35.92,35.98,80600.0,35.3204,35.3989,35.2615,35.3204,80600.0
2014-04-21 11:30:00,35.98,36.06,35.95,35.96,29300.0,35.3204,35.3989,35.2909,35.3007,29300.0
2014-04-21 11:40:00,35.96,36.01,35.9,35.96,44200.0,35.3007,35.3498,35.2418,35.3007,44200.0
2014-04-21 11:50:00,35.96,35.98,35.93,35.95,21600.0,35.3007,35.3204,35.2713,35.2909,21600.0
2014-04-21 12:00:00,35.94,36.03,35.94,36.01,36500.0,35.2811,35.3694,35.2811,35.3498,36500.0
2014-04-21 12:10:00,36.01,36.01,35.94,35.98,15700.0,35.3498,35.3498,35.2811,35.3204,15700.0
2014-04-21 12:20:00,35.97,35.99,35.94,35.96,19800.0,35.3105,35.3302,35.2811,35.3007,19800.0
2014-04-21 12:30:00,35.95,36.02,35.94,35.99,24400.0,35.2909,35.3596,35.2811,35.3302,24400.0
2014-04-21 12:40:00,36.0,36.04,35.98,36.0,21400.0,35.34,35.3793,35.3204,35.34,21400.0
2014-04-21 12:50:00,35.99,36.07,35.97,36.07,12200.0,35.3302,35.4087,35.3105,35.4087,12200.0
2014-04-21 13:00:00,36.07,36.11,36.05,36.11,18100.0,35.4087,35.448,35.3891,35.448,18100.0
2014-04-21 13:10:00,36.11,36.14,36.06,36.08,23000.0,35.448,35.4774,35.3989,35.4185,23000.0
2014-04-21 13:20:00,36.08,36.1,36.08,36.1,6200.0,35.4185,35.4382,35.4185,35.4382,6200.0
2014-04-21 13:30:00,36.1,36.13,36.08,36.12,11200.0,35.4382,35.4676,35.4185,35.4578,11200.0
2014-04-21 13:40:00,36.13,36.15,36.1,36.13,18600.0,35.4676,35.4872,35.4382,35.4676,18600.0
2014-04-21 13:50:00,36.14,36.18,36.14,36.18,17900.0,35.4774,35.5167,35.4774,35.5167,17900.0
2014-04-21 14:00:00,36.19,36.22,36.19,36.2,8700.0,35.5265,35.556,35.5265,35.5363,8700.0
2014-04-21 14:10:00,36.2,36.26,36.2,36.25,13800.0,35.5363,35.5952,35.5363,35.5854,13800.0
2014-04-21 14:20:00,36.25,36.26,36.21,36.22,12100.0,35.5854,35.5952,35.5461,35.556,12100.0
2014-04-21 14:30:00,36.23,36.25,36.21,36.25,19500.0,35.5658,35.5854,35.5461,35.5854,19500.0
2014-04-21 14:40:00,36.26,36.26,36.22,36.26,63600.0,35.5952,35.5952,35.556,35.5952,63600.0
2014-04-21 14:50:00,36.26,36.29,36.24,36.28,21100.0,35.5952,35.6247,35.5756,35.6149,21100.0
2014-04-21 15:00:00,36.28,36.29,36.22,36.22,39600.0,35.6149,35.6247,35.556,35.556,39600.0
2014-04-21 15:10:00,36.22,36.24,36.19,36.2,30100.0,35.556,35.5756,35.5265,35.5363,30100.0
2014-04-21 15:20:00,36.2,36.22,36.18,36.22,27700.0,35.5363,35.556,35.5167,35.556,27700.0
2014-04-21 15:30:00,36.22,36.22,36.15,36.19,100500.0,35.556,35.556,35.4872,35.5265,100500.0
2014-04-21 15:40:00,36.19,36.19,36.11,36.13,154200.0,35.5265,35.5265,35.448,35.4676,154200.0
2014-04-21 15:50:00,36.13,36.24,36.12,36.22,184600.0,35.4676,35.5756,35.4578,35.556,184600.0
2014-04-22 09:30:00,36.22,36.24,36.14,36.18,31800.0,35.556,35.5756,35.4774,35.5167,31800.0
2014-04-22 09:40:00,36.16,36.16,36.07,36.1,14900.0,35.4971,35.4971,35.4087,35.4382,14900.0
2014-04-22 09:50:00,36.09,36.16,36.08,36.16,16400.0,35.4283,35.4971,35.4185,35.4971,16400.0
2014-04-22 10:00:00,36.14,36.34,36.13,36.32,28400.0,35.4774,35.6738,35.4676,35.6541,28400.0
2014-04-22 10:10:00,36.31,36.35,36.23,36.23,30400.0,35.6443,35.6836,35.5658,35.5658,30400.0
2014-04-22 10:20:00,36.24,36.3,36.23,36.24,35700.0,35.5756,35.6345,35.5658,35.5756,35700.0
2014-04-22 10:30:00,36.25,36.35,36.24,36.33,20800.0,35.5854,35.6836,35.5756,35.6639,20800.0
2014-04-22 10:40:00,36.32,36.35,36.29,36.34,11200.0,35.6541,35.6836,35.6247,35.6738,11200.0
2014-04-22 10:50:00,36.35,36.45,36.35,36.45,17800.0,35.6836,35.7817,35.6836,35.7817,17800.0
2014-04-22 11:00:00,36.45,36.48,36.38,36.41,12300.0,35.7817,35.8112,35.713,35.7425,12300.0
2014-04-22 11:10:00,36.4,36.41,36.36,36.38,14900.0,35.7327,35.7425,35.6934,35.713,14900.0
2014-04-22 11:20:00,36.38,36.39,36.36,36.38,10400.0,35.713,35.7228,35.6934,35.713,10400.0
2014-04-22 11:30:00,36.38,36.38,36.35,36.38,7900.0,35.713,35.713,35.6836,35.713,7900.0
2014-04-22 11:40:00,36.37,36.38,36.34,36.36,7300.0,35.7032,35.713,35.6738,35.6934,7300.0
2014-04-22 11:50:00,36.37,36.37,36.35,36.37,7300.0,35.7032,35.7032,35.6836,35.7032,7300.0
2014-04-22 12:00:00,36.36,36.38,36.36,36.36,8300.0,35.6934,35.713,35.6934,35.6934,8300.0
2014-04-22 12:10:00,36.36,36.39,36.36,36.39,12600.0,35.6934,35.7228,35.6934,35.7228,12600.0
2014-04-22 12:20:00,36.38,36.4,36.36,36.37,30800.0,35.713,35.7327,35.6934,35.7032,30800.0
2014-04-22 12:30:00,36.38,36.38,36.31,36.36,60500.0,35.713,35.713,35.6443,35.6934,60500.0
2014-04-22 12:40:00,36.36,36.37,36.3,36.33,195800.0,35.6934,35.7032,35.6345,35.6639,195800.0
2014-04-22 12:50:00,36.33,36.41,36.28,36.38,147400.0,35.6639,35.7425,35.6149,35.713,147400.0
2014-04-22 13:00:00,36.39,36.39,36.37,36.37,14500.0,35.7228,35.7228,35.7032,35.7032,14500.0
2014-04-22 13:10:00,36.37,36.41,36.36,36.36,11700.0,35.7032,35.7425,35.6934,35.6934,11700.0
2014-04-22 13:20:00,36.36,36.38,36.35,36.35,13800.0,35.6934,35.713,35.6836,35.6836,13800.0
2014-04-22 13:30:00,36.35,36.41,36.34,36.4,6000.0,35.6836,35.7425,35.6738,35.7327,6000.0
2014-04-22 13:40:00,36.4,36.43,36.38,36.39,11100.0,35.7327,35.7621,35.713,35.7228,11100.0
2014-04-22 13:50:00,36.38,36.39,36.37,36.37,9900.0,35.713,35.7228,35.7032,35.7032,9900.0
2014-04-22 14:00:00,36.37,36.37,36.34,36.37,8100.0,35.7032,35.7032,35.6738,35.7032,8100.0
2014-04-22 14:10:00,36.37,36.39,36.36,36.39,6800.0,35.7032,35.7228,35.6934,35.7228,6800.0
2014-04-22 14:20:00,36.39,36.39,36.36,36.37,14500.0,35.7228,35.7228,35.6934,35.7032,14500.0
2014-04-22 14:30:00,36.38,36.4,36.36,36.39,16600.0,35.713,35.7327,35.6934,35.7228,16600.0
2014-04-22 14:40:00,36.39,36.39,36.38,36.38,5600.0,35.7228,35.7228,35.713,35.713,5600.0
2014-04-22 14:50:00,36.38,36.38,36.34,36.34,13500.0,35.713,35.713,35.6738,35.6738,13500.0
2014-04-22 15:00:00,36.34,36.34,36.27,36.28,25100.0,35.6738,35.6738,35.605,35.6149,25100.0
2014-04-22 15:10:00,36.28,36.28,36.21,36.22,43500.0,35.6149,35.6149,35.5461,35.556,43500.0
2014-04-22 15:20:00,36.22,36.24,36.19,36.2,28500.0,35.556,35.5756,35.5265,35.5363,28500.0
2014-04-22 15:30:00,36.19,36.2,36.11,36.11,64400.0,35.5265,35.5363,35.448,35.448,64400.0
2014-04-22 15:40:00,36.11,36.12,36.07,36.1,152400.0,35.448,35.4578,35.4087,35.4382,152400.0
2014-04-22 15:50:00,36.1,36.16,36.07,36.07,282400.0,35.4382,35.4971,35.4087,35.4087,282400.0
2014-04-23 09:30:00,36.08,36.16,35.92,35.97,36600.0,35.4185,35.4971,35.2615,35.3105,36600.0
2014-04-23 09:40:00,35.99,36.06,35.95,35.96,33000.0,35.3302,35.3989,35.2909,35.3007,33000.0
2014-04-23 09:50:00,35.95,36.0,35.94,35.96,9800.0,35.2909,35.34,35.2811,35.3007,9800.0
2014-04-23 10:00:00,35.97,35.97,35.85,35.91,26700.0,35.3105,35.3105,35.1927,35.2516,26700.0
2014-04-23 10:10:00,35.92,36.0,35.92,35.99,22500.0,35.2615,35.34,35.2615,35.3302,22500.0
2014-04-23 10:20:00,36.0,36.0,35.9,36.0,48700.0,35.34,35.34,35.2418,35.34,48700.0
2014-04-23 10:30:00,35.99,36.02,35.99,36.02,23700.0,35.3302,35.3596,35.3302,35.3596,23700.0
2014-04-23 10:40:00,36.02,36.16,36.0,36.11,15800.0,35.3596,35.4971,35.34,35.448,15800.0
2014-04-23 10:50:00,36.11,36.14,36.09,36.1,11100.0,35.448,35.4774,35.4283,35.4382,11100.0
2014-04-23 11:00:00,36.09,36.1,36.01,36.02,8000.0,35.4283,35.4382,35.3498,35.3596,8000.0
2014-04-23 11:10:00,36.01,36.03,35.99,36.02,17800.0,35.3498,35.3694,35.3302,35.3596,17800.0
2014-04-23 11:20:00,36.02,36.05,35.98,36.04,22200.0,35.3596,35.3891,35.3204,35.3793,22200.0
2014-04-23 11:30:00,36.03,36.08,36.03,36.04,32300.0,35.3694,35.4185,35.3694,35.3793,32300.0
2014-04-23 11:40:00,36.03,36.05,36.0,36.02,7000.0,35.3694,35.3891,35.34,35.3596,7000.0
2014-04-23 11:50:00,36.02,36.03,36.01,36.02,10500.0,35.3596,35.3694,35.3498,35.3596,10500.0
2014-04-23 12:00:00,36.02,36.04,36.0,36.0,9600.0,35.3596,35.3793,35.34,35.34,9600.0
2014-04-23 12:10:00,36.01,36.01,36.0,36.0,22600.0,35.3498,35.3498,35.34,35.34,22600.0
2014-04-23 12:20:00,35.99,36.01,35.96,35.98,20100.0,35.3302,35.3498,35.3007,35.3204,20100.0
2014-04-23 12:30:00,35.98,36.04,35.98,36.02,20400.0,35.3204,35.3793,35.3204,35.3596,20400.0
2014-04-23 12:40:00,36.01,36.08,36.01,36.08,14400.0,35.3498,35.4185,35.3498,35.4185,14400.0
2014-04-23 12:50:00,36.08,36.09,36.06,36.09,6000.0,35.4185,35.4283,35.3989,35.4283,6000.0
2014-04-23 13:00:00,36.09,36.09,36.07,36.08,24200.0,35.4283,35.4283,35.4087,35.4185,24200.0
2014-04-23 13:10:00,36.08,36.1,36.08,36.08,12600.0,35.4185,35.4382,35.4185,35.4185,12600.0
2014-04-23 13:20:00,36.09,36.1,36.07,36.09,21900.0,35.4283,35.4382,35.4087,35.4283,21900.0
2014-04-23 13:30:00,36.09,36.11,36.09,36.1,19500.0,35.4283,35.448,35.4283,35.4382,19500.0
2014-04-23 13:40:00,36.09,36.15,36.09,36.13,19700.0,35.4283,35.4872,35.4283,35.4676,19700.0
2014-04-23 13:50:00,36.13,36.15,36.11,36.13,16200.0,35.4676,35.4872,35.448,35.4676,16200.0
2014-04-23 14:00:00,36.11,36.11,36.08,36.1,9800.0,35.448,35.448,35.4185,35.4382,9800.0
2014-04-23 14:10:00,36.1,36.11,36.04,36.05,54900.0,35.4382,35.448,35.3793,35.3891,54900.0
2014-04-23 14:20:00,36.04,36.05,36.02,36.05,37100.0,35.3793,35.3891,35.3596,35.3891,37100.0
2014-04-23 14:30:00,36.05,36.07,36.05,36.07,48800.0,35.3891,35.4087,35.3891,35.4087,48800.0
2014-04-23 14:40:00,36.06,36.08,36.02,36.02,19300.0,35.3989,35.4185,35.3596,35.3596,19300.0
2014-04-23 14:50:00,36.03,36.04,36.02,36.04,24900.0,35.3694,35.3793,35.3596,35.3793,24900.0
2014-04-23 15:00:00,36.03,36.07,36.03,36.06,53600.0,35.3694,35.4087,35.3694,35.3989,53600.0
2014-04-23 15:10:00,36.06,36.06,35.99,36.01,48400.0,35.3989,35.3989,35.3302,35.3498,48400.0
2014-04-23 15:20:00,36.01,36.03,36.01,36.02,64400.0,35.3498,35.3694,35.3498,35.3596,64400.0
2014-04-23 15:30:00,36.01,36.02,35.96,35.99,57800.0,35.3498,35.3596,35.3007,35.3302,57800.0
2014-04-23 15:40:00,35.99,35.99,35.95,35.96,68800.0,35.3302,35.3302,35.2909,35.3007,68800.0
2014-04-23 15:50:00,35.96,35.98,35.93,35.93,172000.0,35.3007,35.3204,35.2713,35.2713,172000.0
2014-04-24 09:30:00,36.07,36.11,35.96,35.99,36200.0,35.4087,35.448,35.3007,35.3302,36200.0
2014-04-24 09:40:00,35.97,35.98,35.69,35.74,21600.0,35.3105,35.3204,35.0357,35.0848,21600.0
2014-04-24 09:50:00,35.7,35.8,35.68,35.76,15200.0,35.0455,35.1437,35.0259,35.1044,15200.0
2014-04-24 10:00:00,35.76,35.76,35.57,35.61,34200.0,35.1044,35.1044,34.9179,34.9571,34200.0
2014-04-24 10:10:00,35.6,35.75,35.57,35.75,29700.0,34.9473,35.0946,34.9179,35.0946,29700.0
2014-04-24 10:20:00,35.75,35.78,35.7,35.77,53800.0,35.0946,35.124,35.0455,35.1142,53800.0
2014-04-24 10:30:00,35.78,35.82,35.76,35.79,29100.0,35.124,35.1633,35.1044,35.1338,29100.0
2014-04-24 10:40:00,35.79,35.85,35.77,35.79,28200.0,35.1338,35.1927,35.1142,35.1338,28200.0
2014-04-24 10:50:00,35.79,35.84,35.77,35.8,22000.0,35.1338,35.1829,35.1142,35.1437,22000.0
2014-04-24 11:00:00,35.81,35.83,35.78,35.8,22100.0,35.1535,35.1731,35.124,35.1437,22100.0
2014-04-24 11:10:00,35.8,35.81,35.78,35.8,39500.0,35.1437,35.1535,35.124,35.1437,39500.0
2014-04-24 11:20:00,35.8,35.86,35.8,35.86,21800.0,35.1437,35.2026,35.1437,35.2026,21800.0
2014-04-24 11:30:00,35.85,35.88,35.84,35.87,34400.0,35.1927,35.2222,35.1829,35.2124,34400.0
2014-04-24 11:40:00,35.87,35.88,35.83,35.83,24400.0,35.2124,35.2222,35.1731,35.1731,24400.0
2014-04-24 11:50:00,35.83,35.84,35.78,35.8,21600.0,35.1731,35.1829,35.124,35.1437,21600.0
2014-04-24 12:00:00,35.8,35.86,35.8,35.8,19000.0,35.1437,35.2026,35.1437,35.1437,19000.0
2014-04-24 12:10:00,35.81,35.81,35.77,35.78,14100.0,35.1535,35.1535,35.1142,35.124,14100.0
2014-04-24 12:20:00,35.77,35.83,35.77,35.81,24500.0,35.1142,35.1731,35.1142,35.1535,24500.0
2014-04-24 12:30:00,35.81,35.84,35.8,35.81,40200.0,35.1535,35.1829,35.1437,35.1535,40200.0
2014-04-24 12:40:00,35.8,35.82,35.78,35.82,10100.0,35.1437,35.1633,35.124,35.1633,10100.0
2014-04-24 12:50:00,35.82,35.85,35.8,35.84,10800.0,35.1633,35.1927,35.1437,35.1829,10800.0
2014-04-24 13:00:00,35.85,35.86,35.82,35.85,20500.0,35.1927,35.2026,35.1633,35.1927,20500.0
2014-04-24 13:10:00,35.85,35.87,35.84,35.86,14400.0,35.1927,35.2124,35.1829,35.2026,14400.0
2014-04-24 13:20:00,35.85,35.86,35.81,35.81,13000.0,35.1927,35.2026,35.1535,35.1535,13000.0
2014-04-24 13:30:00,35.82,35.83,35.73,35.74,17900.0,35.1633,35.1731,35.0749,35.0848,17900.0
2014-04-24 13:40:00,35.72,35.77,35.69,35.69,22000.0,35.0651,35.1142,35.0357,35.0357,22000.0
2014-04-24 13:50:00,35.69,35.73,35.67,35.67,11600.0,35.0357,35.0749,35.016,35.016,11600.0
2014-04-24 14:00:00,35.68,35.73,35.65,35.66,27900.0,35.0259,35.0749,34.9964,35.0062,27900.0
2014-04-24 14:10:00,35.67,35.69,35.64,35.65,27100.0,35.016,35.0357,34.9866,34.9964,27100.0
2014-04-24 14:20:00,35.65,35.68,35.62,35.63,22200.0,34.9964,35.0259,34.967,34.9768,22200.0
2014-04-24 14:30:00,35.64,35.68,35.63,35.66,27100.0,34.9866,35.0259,34.9768,35.0062,27100.0
2014-04-24 14:40:00,35.66,35.66,35.63,35.63,18000.0,35.0062,35.0062,34.9768,34.9768,18000.0
2014-04-24 14:50:00,35.64,35.68,35.63,35.68,21100.0,34.9866,35.0259,34.9768,35.0259,21100.0
2014-04-24 15:00:00,35.68,35.74,35.68,35.72,21600.0,35.0259,35.0848,35.0259,35.0651,21600.0
2014-04-24 15:10:00,35.72,35.78,35.71,35.73,33900.0,35.0651,35.124,35.0553,35.0749,33900.0
2014-04-24 15:20:00,35.72,35.75,35.68,35.69,40900.0,35.0651,35.0946,35.0259,35.0357,40900.0
2014-04-24 15:30:00,35.69,35.71,35.65,35.68,32500.0,35.0357,35.0553,34.9964,35.0259,32500.0
2014-04-24 15:40:00,35.68,35.71,35.66,35.69,62000.0,35.0259,35.0553,35.0062,35.0357,62000.0
2014-04-24 15:50:00,35.69,35.7,35.68,35.69,86900.0,35.0357,35.0455,35.0259,35.0357,86900.0
2014-04-25 09:30:00,35.67,35.82,35.42,35.46,51800.0,35.016,35.1633,34.7706,34.8099,51800.0
2014-04-25 09:40:00,35.46,35.51,35.35,35.41,33000.0,34.8099,34.859,34.7019,34.7608,33000.0
2014-04-25 09:50:00,35.41,35.49,35.39,35.44,47300.0,34.7608,34.8393,34.7412,34.7903,47300.0
2014-04-25 10:00:00,35.44,35.45,35.37,35.44,30300.0,34.7903,34.8001,34.7215,34.7903,30300.0
2014-04-25 10:10:00,35.44,35.47,35.4,35.47,45100.0,34.7903,34.8197,34.751,34.8197,45100.0
2014-04-25 10:20:00,35.46,35.49,35.42,35.45,20200.0,34.8099,34.8393,34.7706,34.8001,20200.0
2014-04-25 10:30:00,35.43,35.43,35.27,35.34,23600.0,34.7804,34.7804,34.6234,34.6921,23600.0
2014-04-25 10:40:00,35.33,35.38,35.3,35.36,18600.0,34.6823,34.7314,34.6528,34.7117,18600.0
2014-04-25 10:50:00,35.34,35.36,35.27,35.3,14000.0,34.6921,34.7117,34.6234,34.6528,14000.0
2014-04-25 11:00:00,35.29,35.31,35.19,35.23,108000.0,34.643,34.6626,34.5448,34.5841,108000.0
2014-04-25 11:10:00,35.23,35.34,35.21,35.33,69400.0,34.5841,34.6921,34.5645,34.6823,69400.0
2014-04-25 11:20:00,35.33,35.42,35.32,35.42,32100.0,34.6823,34.7706,34.6725,34.7706,32100.0
2014-04-25 11:30:00,35.42,35.45,35.39,35.43,14500.0,34.7706,34.8001,34.7412,34.7804,14500.0
2014-04-25 11:40:00,35.44,35.45,35.37,35.39,20100.0,34.7903,34.8001,34.7215,34.7412,20100.0
2014-04-25 11:50:00,35.37,35.42,35.34,35.37,73400.0,34.7215,34.7706,34.6921,34.7215,73400.0
2014-04-25 12:00:00,35.37,35.39,35.35,35.38,35400.0,34.7215,34.7412,34.7019,34.7314,35400.0
2014-04-25 12:10:00,35.38,35.39,35.35,35.36,21800.0,34.7314,34.7412,34.7019,34.7117,21800.0
2014-04-25 12:20:00,35.36,35.39,35.33,35.36,22300.0,34.7117,34.7412,34.6823,34.7117,22300.0
2014-04-25 12:30:00,35.36,35.37,35.3,35.35,55500.0,34.7117,34.7215,34.6528,34.7019,55500.0
2014-04-25 12:40:00,35.35,35.37,35.32,35.34,12600.0,34.7019,34.7215,34.6725,34.6921,12600.0
2014-04-25 12:50:00,35.34,35.34,35.3,35.33,19600.0,34.6921,34.6921,34.6528,34.6823,19600.0
2014-04-25 13:00:00,35.34,35.34,35.29,35.3,18600.0,34.6921,34.6921,34.643,34.6528,18600.0
2014-04-25 13:10:00,35.31,35.31,35.23,35.26,17800.0,34.6626,34.6626,34.5841,34.6136,17800.0
2014-04-25 13:20:00,35.27,35.27,35.2,35.21,28400.0,34.6234,34.6234,34.5547,34.5645,28400.0
2014-04-25 13:30:00,35.21,35.22,35.17,35.19,17400.0,34.5645,34.5743,34.5252,34.5448,17400.0
2014-04-25 13:40:00,35.2,35.21,35.18,35.19,23100.0,34.5547,34.5645,34.535,34.5448,23100.0
2014-04-25 13:50:00,35.2,35.2,35.16,35.17,23400.0,34.5547,34.5547,34.5154,34.5252,23400.0
2014-04-25 14:00:00,35.17,35.19,35.14,35.15,15400.0,34.5252,34.5448,34.4958,34.5056,15400.0
2014-04-25 14:10:00,35.14,35.16,35.11,35.14,15400.0,34.4958,34.5154,34.4663,34.4958,15400.0
2014-04-25 14:20:00,35.14,35.16,35.12,35.13,32100.0,34.4958,34.5154,34.4761,34.4859,32100.0
2014-04-25 14:30:00,35.11,35.2,35.08,35.19,30500.0,34.4663,34.5547,34.4369,34.5448,30500.0
2014-04-25 14:40:00,35.2,35.21,35.15,35.18,24800.0,34.5547,34.5645,34.5056,34.535,24800.0
2014-04-25 14:50:00,35.18,35.2,35.14,35.16,15300.0,34.535,34.5547,34.4958,34.5154,15300.0
2014-04-25 15:00:00,35.17,35.22,35.16,35.2,19200.0,34.5252,34.5743,34.5154,34.5547,19200.0
2014-04-25 15:10:00,35.21,35.23,35.19,35.21,25300.0,34.5645,34.5841,34.5448,34.5645,25300.0
2014-04-25 15:20:00,35.21,35.26,35.2,35.26,31300.0,34.5645,34.6136,34.5547,34.6136,31300.0
2014-04-25 15:30:00,35.26,35.28,35.22,35.23,31100.0,34.6136,34.6332,34.5743,34.5841,31100.0
2014-04-25 15:40:00,35.23,35.27,35.22,35.26,41600.0,34.5841,34.6234,34.5743,34.6136,41600.0
2014-04-25 15:50:00,35.25,35.26,35.19,35.21,73100.0,34.6037,34.6136,34.5448,34.5645,73100.0
2014-04-28 09:30:00,35.54,35.56,35.32,35.33,21800.0,34.8884,34.9081,34.6725,34.6823,21800.0
2014-04-28 09:40:00,35.33,35.33,35.15,35.15,17400.0,34.6823,34.6823,34.5056,34.5056,17400.0
2014-04-28 09:50:00,35.18,35.31,35.17,35.29,21900.0,34.535,34.6626,34.5252,34.643,21900.0
2014-04-28 10:00:00,35.29,35.34,35.24,35.29,52800.0,34.643,34.6921,34.5939,34.643,52800.0
2014-04-28 10:10:00,35.3,35.39,35.28,35.32,73200.0,34.6528,34.7412,34.6332,34.6725,73200.0
2014-04-28 10:20:00,35.34,35.39,35.31,35.31,24400.0,34.6921,34.7412,34.6626,34.6626,24400.0
2014-04-28 10:30:00,35.3,35.36,35.27,35.27,22200.0,34.6528,34.7117,34.6234,34.6234,22200.0
2014-04-28 10:40:00,35.26,35.27,35.14,35.14,24800.0,34.6136,34.6234,34.4958,34.4958,24800.0
2014-04-28 10:50:00,35.15,35.18,35.07,35.07,22900.0,34.5056,34.535,34.427,34.427,22900.0
2014-04-28 11:00:00,35.08,35.11,35.05,35.06,37300.0,34.4369,34.4663,34.4074,34.4172,37300.0
2014-04-28 11:10:00,35.06,35.08,35.0,35.0,22200.0,34.4172,34.4369,34.3583,34.3583,22200.0
2014-04-28 11:20:00,35.01,35.03,34.79,34.9,49300.0,34.3681,34.3878,34.1522,34.2602,49300.0
2014-04-28 11:30:00,34.9,34.96,34.88,34.94,17600.0,34.2602,34.3191,34.2405,34.2994,17600.0
2014-04-28 11:40:00,34.94,34.94,34.81,34.83,25000.0,34.2994,34.2994,34.1718,34.1914,25000.0
2014-04-28 11:50:00,34.82,34.86,34.76,34.78,34200.0,34.1816,34.2209,34.1227,34.1424,34200.0
2014-04-28 12:00:00,34.76,34.78,34.69,34.69,22700.0,34.1227,34.1424,34.054,34.054,22700.0
2014-04-28 12:10:00,34.69,34.79,34.69,34.79,35700.0,34.054,34.1522,34.054,34.1522,35700.0
2014-04-28 12:20:00,34.78,34.78,34.68,34.72,17400.0,34.1424,34.1424,34.0442,34.0835,17400.0
2014-04-28 12:30:00,34.73,34.76,34.7,34.7,38400.0,34.0933,34.1227,34.0638,34.0638,38400.0
2014-04-28 12:40:00,34.71,34.75,34.68,34.74,23400.0,34.0736,34.1129,34.0442,34.1031,23400.0
2014-04-28 12:50:00,34.73,34.73,34.66,34.67,19500.0,34.0933,34.0933,34.0246,34.0344,19500.0
2014-04-28 13:00:00,34.67,34.67,34.57,34.6,40200.0,34.0344,34.0344,33.9362,33.9657,40200.0
2014-04-28 13:10:00,34.6,34.62,34.52,34.53,22500.0,33.9657,33.9853,33.8871,33.8969,22500.0
2014-04-28 13:20:00,34.52,34.58,34.47,34.57,40500.0,33.8871,33.946,33.838,33.9362,40500.0
2014-04-28 13:30:00,34.56,34.58,34.46,34.47,53100.0,33.9264,33.946,33.8282,33.838,53100.0
2014-04-28 13:40:00,34.47,34.49,34.44,34.48,33400.0,33.838,33.8577,33.8086,33.8479,33400.0
2014-04-28 13:50:00,34.49,34.6,34.49,34.51,21300.0,33.8577,33.9657,33.8577,33.8773,21300.0
2014-04-28 14:00:00,34.5,34.59,34.46,34.59,47400.0,33.8675,33.9558,33.8282,33.9558,47400.0
2014-04-28 14:10:00,34.59,34.7,34.59,34.67,24500.0,33.9558,34.0638,33.9558,34.0344,24500.0
2014-04-28 14:20:00,34.68,34.72,34.66,34.71,26900.0,34.0442,34.0835,34.0246,34.0736,26900.0
2014-04-28 14:30:00,34.7,34.74,34.67,34.72,33600.0,34.0638,34.1031,34.0344,34.0835,33600.0
2014-04-28 14:40:00,34.71,34.8,34.68,34.79,42400.0,34.0736,34.162,34.0442,34.1522,42400.0
2014-04-28 14:50:00,34.79,34.79,34.71,34.71,27500.0,34.1522,34.1522,34.0736,34.0736,27500.0
2014-04-28 15:00:00,34.72,34.84,34.7,34.84,50900.0,34.0835,34.2013,34.0638,34.2013,50900.0
2014-04-28 15:10:00,34.84,35.02,34.83,35.02,51000.0,34.2013,34.378,34.1914,34.378,51000.0
2014-04-28 15:20:00,35.02,35.06,35.01,35.04,71300.0,34.378,34.4172,34.3681,34.3976,71300.0
2014-04-28 15:30:00,35.05,35.09,35.03,35.03,50500.0,34.4074,34.4467,34.3878,34.3878,50500.0
2014-04-28 15:40:00,35.03,35.05,34.94,34.96,62100.0,34.3878,34.4074,34.2994,34.3191,62100.0
2014-04-28 15:50:00,34.95,34.99,34.88,34.89,176300.0,34.3092,34.3485,34.2405,34.2503,176300.0
2014-04-29 09:30:00,34.96,34.96,34.74,34.74,43900.0,34.3191,34.3191,34.1031,34.1031,43900.0
2014-04-29 09:40:00,34.74,34.85,34.58,34.6,82800.0,34.1031,34.2111,33.946,33.9657,82800.0
2014-04-29 09:50:00,34.6,34.67,34.54,34.56,52900.0,33.9657,34.0344,33.9068,33.9264,52900.0
2014-04-29 10:00:00,34.55,34.68,34.47,34.58,88200.0,33.9166,34.0442,33.838,33.946,88200.0
2014-04-29 10:10:00,34.57,34.69,34.55,34.65,83400.0,33.9362,34.054,33.9166,34.0147,83400.0
2014-04-29 10:20:00,34.63,34.69,34.51,34.52,32500.0,33.9951,34.054,33.8773,33.8871,32500.0
2014-04-29 10:30:00,34.51,34.57,34.5,34.55,44700.0,33.8773,33.9362,33.8675,33.9166,44700.0
2014-04-29 10:40:00,34.56,34.68,34.54,34.67,52800.0,33.9264,34.0442,33.9068,34.0344,52800.0
2014-04-29 10:50:00,34.65,34.69,34.59,34.61,23900.0,34.0147,34.054,33.9558,33.9755,23900.0
2014-04-29 11:00:00,34.61,34.63,34.59,34.62,23000.0,33.9755,33.9951,33.9558,33.9853,23000.0
2014-04-29 11:10:00,34.62,34.67,34.61,34.64,49900.0,33.9853,34.0344,33.9755,34.0049,49900.0
2014-04-29 11:20:00,34.65,34.68,34.63,34.68,50600.0,34.0147,34.0442,33.9951,34.0442,50600.0
2014-04-29 11:30:00,34.69,34.73,34.69,34.71,45200.0,34.054,34.0933,34.054,34.0736,45200.0
2014-04-29 11:40:00,34.72,34.78,34.7,34.78,39500.0,34.0835,34.1424,34.0638,34.1424,39500.0
2014-04-29 11:50:00,34.78,34.79,34.73,34.77,27700.0,34.1424,34.1522,34.0933,34.1325,27700.0
2014-04-29 12:00:00,34.77,34.78,34.73,34.73,29600.0,34.1325,34.1424,34.0933,34.0933,29600.0
2014-04-29 12:10:00,34.73,34.75,34.64,34.65,30200.0,34.0933,34.1129,34.0049,34.0147,30200.0
2014-04-29 12:20:00,34.66,34.71,34.64,34.67,27200.0,34.0246,34.0736,34.0049,34.0344,27200.0
2014-04-29 12:30:00,34.68,34.72,34.66,34.66,23400.0,34.0442,34.0835,34.0246,34.0246,23400.0
2014-04-29 12:40:00,34.67,34.69,34.66,34.69,8900.0,34.0344,34.054,34.0246,34.054,8900.0
2014-04-29 12:50:00,34.68,34.7,34.64,34.64,34200.0,34.0442,34.0638,34.0049,34.0049,34200.0
2014-04-29 13:00:00,34.65,34.66,34.62,34.63,24400.0,34.0147,34.0246,33.9853,33.9951,24400.0
2014-04-29 13:10:00,34.63,34.66,34.59,34.65,25400.0,33.9951,34.0246,33.9558,34.0147,25400.0
2014-04-29 13:20:00,34.65,34.71,34.64,34.68,21500.0,34.0147,34.0736,34.0049,34.0442,21500.0
2014-04-29 13:30:00,34.68,34.71,34.66,34.7,32100.0,34.0442,34.0736,34.0246,34.0638,32100.0
2014-04-29 13:40:00,34.7,34.74,34.69,34.73,18200.0,34.0638,34.1031,34.054,34.0933,18200.0
2014-04-29 13:50:00,34.74,34.76,34.72,34.75,28300.0,34.1031,34.1227,34.0835,34.1129,28300.0
2014-04-29 14:00:00,34.74,34.76,34.71,34.76,30900.0,34.1031,34.1227,34.0736,34.1227,30900.0
2014-04-29 14:10:00,34.75,34.76,34.75,34.76,15900.0,34.1129,34.1227,34.1129,34.1227,15900.0
2014-04-29 14:20:00,34.76,34.77,34.73,34.73,35800.0,34.1227,34.1325,34.0933,34.0933,35800.0
2014-04-29 14:30:00,34.73,34.77,34.73,34.75,36400.0,34.0933,34.1325,34.0933,34.1129,36400.0
2014-04-29 14:40:00,34.74,34.76,34.73,34.76,35600.0,34.1031,34.1227,34.0933,34.1227,35600.0
2014-04-29 14:50:00,34.76,34.77,34.75,34.76,39800.0,34.1227,34.1325,34.1129,34.1227,39800.0
2014-04-29 15:00:00,34.77,34.83,34.76,34.83,35700.0,34.1325,34.1914,34.1227,34.1914,35700.0
2014-04-29 15:10:00,34.82,34.83,34.79,34.82,43800.0,34.1816,34.1914,34.1522,34.1816,43800.0
2014-04-29 15:20:00,34.82,34.84,34.81,34.82,34100.0,34.1816,34.2013,34.1718,34.1816,34100.0
2014-04-29 15:30:00,34.81,34.81,34.77,34.79,33300.0,34.1718,34.1718,34.1325,34.1522,33300.0
2014-04-29 15:40:00,34.78,34.79,34.75,34.79,58600.0,34.1424,34.1522,34.1129,34.1522,58600.0
2014-04-29 15:50:00,34.78,34.79,34.73,34.75,111600.0,34.1424,34.1522,34.0933,34.1129,111600.0
2014-04-30 09:30:00,34.82,34.85,34.44,34.49,96400.0,34.1816,34.2111,33.8086,33.8577,96400.0
2014-04-30 09:40:00,34.48,34.6,34.47,34.59,73900.0,33.8479,33.9657,33.838,33.9558,73900.0
2014-04-30 09:50:00,34.58,34.68,34.58,34.65,51000.0,33.946,34.0442,33.946,34.0147,51000.0
2014-04-30 10:00:00,34.65,34.71,34.62,34.7,37800.0,34.0147,34.0736,33.9853,34.0638,37800.0
2014-04-30 10:10:00,34.71,34.81,34.7,34.79,40800.0,34.0736,34.1718,34.0638,34.1522,40800.0
2014-04-30 10:20:00,34.8,34.82,34.75,34.82,46400.0,34.162,34.1816,34.1129,34.1816,46400.0
2014-04-30 10:30:00,34.83,34.96,34.82,34.96,99500.0,34.1914,34.3191,34.1816,34.3191,99500.0
2014-04-30 10:40:00,34.96,35.07,34.94,35.05,39400.0,34.3191,34.427,34.2994,34.4074,39400.0
2014-04-30 10:50:00,35.06,35.11,35.02,35.03,33000.0,34.4172,34.4663,34.378,34.3878,33000.0
2014-04-30 11:00:00,35.03,35.04,34.97,34.97,29100.0,34.3878,34.3976,34.3289,34.3289,29100.0
2014-04-30 11:10:00,34.96,34.97,34.91,34.91,45400.0,34.3191,34.3289,34.27,34.27,45400.0
2014-04-30 11:20:00,34.91,34.99,34.9,34.96,34300.0,34.27,34.3485,34.2602,34.3191,34300.0
2014-04-30 11:30:00,34.96,35.07,34.95,35.07,66700.0,34.3191,34.427,34.3092,34.427,66700.0
2014-04-30 11:40:00,35.07,35.1,35.06,35.09,40700.0,34.427,34.4565,34.4172,34.4467,40700.0
2014-04-30 11:50:00,35.08,35.09,35.04,35.05,38700.0,34.4369,34.4467,34.3976,34.4074,38700.0
2014-04-30 12:00:00,35.05,35.05,34.98,35.03,56500.0,34.4074,34.4074,34.3387,34.3878,56500.0
2014-04-30 12:10:00,35.04,35.05,35.0,35.02,34400.0,34.3976,34.4074,34.3583,34.378,34400.0
2014-04-30 12:20:00,35.03,35.09,35.02,35.08,33100.0,34.3878,34.4467,34.378,34.4369,33100.0
2014-04-30 12:30:00,35.09,35.11,35.06,35.1,38900.0,34.4467,34.4663,34.4172,34.4565,38900.0
2014-04-30 12:40:00,35.1,35.11,35.08,35.09,16100.0,34.4565,34.4663,34.4369,34.4467,16100.0
2014-04-30 12:50:00,35.08,35.11,35.07,35.09,37700.0,34.4369,34.4663,34.427,34.4467,37700.0
2014-04-30 13:00:00,35.08,35.16,35.08,35.15,47000.0,34.4369,34.5154,34.4369,34.5056,47000.0
2014-04-30 13:10:00,35.16,35.25,35.15,35.23,38100.0,34.5154,34.6037,34.5056,34.5841,38100.0
2014-04-30 13:20:00,35.23,35.24,35.2,35.21,33400.0,34.5841,34.5939,34.5547,34.5645,33400.0
2014-04-30 13:30:00,35.2,35.2,35.17,35.19,24200.0,34.5547,34.5547,34.5252,34.5448,24200.0
2014-04-30 13:40:00,35.18,35.19,35.17,35.18,32700.0,34.535,34.5448,34.5252,34.535,32700.0
2014-04-30 13:50:00,35.18,35.19,35.17,35.18,31200.0,34.535,34.5448,34.5252,34.535,31200.0
2014-04-30 14:00:00,35.19,35.28,35.15,35.16,77700.0,34.5448,34.6332,34.5056,34.5154,77700.0
2014-04-30 14:10:00,35.16,35.16,35.09,35.12,63400.0,34.5154,34.5154,34.4467,34.4761,63400.0
2014-04-30 14:20:00,35.12,35.14,35.09,35.13,50500.0,34.4761,34.4958,34.4467,34.4859,50500.0
2014-04-30 14:30:00,35.13,35.19,35.13,35.18,65600.0,34.4859,34.5448,34.4859,34.535,65600.0
2014-04-30 14:40:00,35.18,35.28,35.18,35.28,76600.0,34.535,34.6332,34.535,34.6332,76600.0
2014-04-30 14:50:00,35.28,35.36,35.26,35.34,58600.0,34.6332,34.7117,34.6136,34.6921,58600.0
2014-04-30 15:00:00,35.35,35.35,35.15,35.15,67800.0,34.7019,34.7019,34.5056,34.5056,67800.0
2014-04-30 15:10:00,35.16,35.19,35.11,35.13,65700.0,34.5154,34.5448,34.4663,34.4859,65700.0
2014-04-30 15:20:00,35.14,35.23,35.1,35.22,107700.0,34.4958,34.5841,34.4565,34.5743,107700.0
2014-04-30 15:30:00,35.22,35.28,35.2,35.21,191100.0,34.5743,34.6332,34.5547,34.5645,191100.0
2014-04-30 15:40:00,35.21,35.29,35.2,35.23,120600.0,34.5645,34.643,34.5547,34.5841,120600.0
2014-04-30 15:50:00,35.23,35.3,35.23,35.28,254600.0,34.5841,34.6528,34.5841,34.6332,254600.0
2014-05-01 09:30:00,35.28,36.56,34.65,34.95,174500.0,34.6332,35.8897,34.0147,34.3092,174500.0
2014-05-01 09:40:00,34.93,35.18,34.92,34.95,118400.0,34.2896,34.535,34.2798,34.3092,118400.0
2014-05-01 09:50:00,34.95,35.2,34.59,34.71,114300.0,34.3092,34.5547,33.9558,34.0736,114300.0
2014-05-01 10:00:00,34.71,34.91,34.71,34.84,74800.0,34.0736,34.27,34.0736,34.2013,74800.0
2014-05-01 10:10:00,34.83,34.97,34.79,34.92,89700.0,34.1914,34.3289,34.1522,34.2798,89700.0
2014-05-01 10:20:00,34.92,34.97,34.88,34.91,68000.0,34.2798,34.3289,34.2405,34.27,68000.0
2014-05-01 10:30:00,34.91,35.01,34.91,35.0,80800.0,34.27,34.3681,34.27,34.3583,80800.0
2014-05-01 10:40:00,34.99,35.01,34.93,35.0,71200.0,34.3485,34.3681,34.2896,34.3583,71200.0
2014-05-01 10:50:00,35.0,35.18,34.97,35.13,63100.0,34.3583,34.535,34.3289,34.4859,63100.0
2014-05-01 11:00:00,35.13,35.34,35.12,35.3,53700.0,34.4859,34.6921,34.4761,34.6528,53700.0
2014-05-01 11:10:00,35.33,35.42,35.25,35.26,71000.0,34.6823,34.7706,34.6037,34.6136,71000.0
2014-05-01 11:20:00,35.25,35.26,35.14,35.18,39700.0,34.6037,34.6136,34.4958,34.535,39700.0
2014-05-01 11:30:00,35.18,35.29,35.16,35.19,59500.0,34.535,34.643,34.5154,34.5448,59500.0
2014-05-01 11:40:00,35.19,35.28,35.18,35.2,37400.0,34.5448,34.6332,34.535,34.5547,37400.0
2014-05-01 11:50:00,35.2,35.2,35.04,35.1,32700.0,34.5547,34.5547,34.3976,34.4565,32700.0
2014-05-01 12:00:00,35.1,35.21,35.1,35.2,18600.0,34.4565,34.5645,34.4565,34.5547,18600.0
2014-05-01 12:10:00,35.2,35.25,35.19,35.22,14900.0,34.5547,34.6037,34.5448,34.5743,14900.0
2014-05-01 12:20:00,35.2,35.32,35.19,35.3,17200.0,34.5547,34.6725,34.5448,34.6528,17200.0
2014-05-01 12:30:00,35.29,35.31,35.25,35.26,21600.0,34.643,34.6626,34.6037,34.6136,21600.0
2014-05-01 12:40:00,35.26,35.28,35.13,35.17,13800.0,34.6136,34.6332,34.4859,34.5252,13800.0
2014-05-01 12:50:00,35.19,35.23,35.16,35.18,21100.0,34.5448,34.5841,34.5154,34.535,21100.0
2014-05-01 13:00:00,35.17,35.19,35.16,35.19,11000.0,34.5252,34.5448,34.5154,34.5448,11000.0
2014-05-01 13:10:00,35.19,35.19,35.14,35.14,17900.0,34.5448,34.5448,34.4958,34.4958,17900.0
2014-05-01 13:20:00,35.14,35.2,35.11,35.18,20000.0,34.4958,34.5547,34.4663,34.535,20000.0
2014-05-01 13:30:00,35.18,35.18,35.09,35.14,20100.0,34.535,34.535,34.4467,34.4958,20100.0
2014-05-01 13:40:00,35.13,35.14,35.08,35.1,13800.0,34.4859,34.4958,34.4369,34.4565,13800.0
2014-05-01 13:50:00,35.1,35.13,35.05,35.08,16200.0,34.4565,34.4859,34.4074,34.4369,16200.0
2014-05-01 14:00:00,35.09,35.13,35.08,35.11,16200.0,34.4467,34.4859,34.4369,34.4663,16200.0
2014-05-01 14:10:00,35.12,35.12,35.09,35.09,19900.0,34.4761,34.4761,34.4467,34.4467,19900.0
2014-05-01 14:20:00,35.09,35.14,35.08,35.14,32600.0,34.4467,34.4958,34.4369,34.4958,32600.0
2014-05-01 14:30:00,35.14,35.14,35.05,35.07,18300.0,34.4958,34.4958,34.4074,34.427,18300.0
2014-05-01 14:40:00,35.06,35.08,34.99,35.05,31800.0,34.4172,34.4369,34.3485,34.4074,31800.0
2014-05-01 14:50:00,35.05,35.09,35.03,35.06,41200.0,34.4074,34.4467,34.3878,34.4172,41200.0
2014-05-01 15:00:00,35.06,35.07,34.98,34.98,41600.0,34.4172,34.427,34.3387,34.3387,41600.0
2014-05-01 15:10:00,34.98,34.99,34.95,34.95,69500.0,34.3387,34.3485,34.3092,34.3092,69500.0
2014-05-01 15:20:00,34.95,35.02,34.95,34.99,52000.0,34.3092,34.378,34.3092,34.3485,52000.0
2014-05-01 15:30:00,34.98,35.04,34.95,35.04,82400.0,34.3387,34.3976,34.3092,34.3976,82400.0
2014-05-01 15:40:00,35.04,35.07,35.03,35.07,93400.0,34.3976,34.427,34.3878,34.427,93400.0
2014-05-01 15:50:00,35.07,35.21,35.06,35.17,197800.0,34.427,34.5645,34.4172,34.5252,197800.0
2014-05-02 09:30:00,35.14,35.26,34.83,34.89,72300.0,34.4958,34.6136,34.1914,34.2503,72300.0
2014-05-02 09:40:00,34.9,34.94,34.73,34.73,62900.0,34.2602,34.2994,34.0933,34.0933,62900.0
2014-05-02 09:50:00,34.72,34.83,34.65,34.7,63900.0,34.0835,34.1914,34.0147,34.0638,63900.0
2014-05-02 10:00:00,34.71,34.81,34.7,34.78,47900.0,34.0736,34.1718,34.0638,34.1424,47900.0
2014-05-02 10:10:00,34.77,34.82,34.76,34.78,42700.0,34.1325,34.1816,34.1227,34.1424,42700.0
2014-05-02 10:20:00,34.78,34.84,34.75,34.76,60200.0,34.1424,34.2013,34.1129,34.1227,60200.0
2014-05-02 10:30:00,34.76,34.88,34.74,34.86,70900.0,34.1227,34.2405,34.1031,34.2209,70900.0
2014-05-02 10:40:00,34.86,34.93,34.67,34.68,54100.0,34.2209,34.2896,34.0344,34.0442,54100.0
2014-05-02 10:50:00,34.65,34.76,34.64,34.7,43100.0,34.0147,34.1227,34.0049,34.0638,43100.0
2014-05-02 11:00:00,34.7,34.76,34.65,34.71,26800.0,34.0638,34.1227,34.0147,34.0736,26800.0
2014-05-02 11:10:00,34.71,34.71,34.54,34.57,42300.0,34.0736,34.0736,33.9068,33.9362,42300.0
2014-05-02 11:20:00,34.57,34.57,34.51,34.55,37100.0,33.9362,33.9362,33.8773,33.9166,37100.0
2014-05-02 11:30:00,34.55,34.61,34.55,34.59,89000.0,33.9166,33.9755,33.9166,33.9558,89000.0
2014-05-02 11:40:00,34.6,34.71,34.59,34.71,41400.0,33.9657,34.0736,33.9558,34.0736,41400.0
2014-05-02 11:50:00,34.71,34.75,34.67,34.7,34800.0,34.0736,34.1129,34.0344,34.0638,34800.0
2014-05-02 12:00:00,34.71,34.75,34.68,34.72,23400.0,34.0736,34.1129,34.0442,34.0835,23400.0
2014-05-02 12:10:00,34.71,34.74,34.68,34.72,25600.0,34.0736,34.1031,34.0442,34.0835,25600.0
2014-05-02 12:20:00,34.72,34.79,34.72,34.78,28000.0,34.0835,34.1522,34.0835,34.1424,28000.0
2014-05-02 12:30:00,34.77,34.78,34.71,34.75,19700.0,34.1325,34.1424,34.0736,34.1129,19700.0
2014-05-02 12:40:00,34.75,34.76,34.73,34.73,14500.0,34.1129,34.1227,34.0933,34.0933,14500.0
2014-05-02 12:50:00,34.73,34.75,34.7,34.74,22400.0,34.0933,34.1129,34.0638,34.1031,22400.0
2014-05-02 13:00:00,34.73,34.75,34.68,34.69,24900.0,34.0933,34.1129,34.0442,34.054,24900.0
2014-05-02 13:10:00,34.68,34.7,34.65,34.67,32400.0,34.0442,34.0638,34.0147,34.0344,32400.0
2014-05-02 13:20:00,34.67,34.68,34.6,34.6,27300.0,34.0344,34.0442,33.9657,33.9657,27300.0
2014-05-02 13:30:00,34.6,34.66,34.59,34.61,35600.0,33.9657,34.0246,33.9558,33.9755,35600.0
2014-05-02 13:40:00,34.62,34.62,34.59,34.59,55200.0,33.9853,33.9853,33.9558,33.9558,55200.0
2014-05-02 13:50:00,34.59,34.62,34.58,34.6,43300.0,33.9558,33.9853,33.946,33.9657,43300.0
2014-05-02 14:00:00,34.6,34.62,34.59,34.6,79600.0,33.9657,33.9853,33.9558,33.9657,79600.0
2014-05-02 14:10:00,34.6,34.73,34.59,34.71,42700.0,33.9657,34.0933,33.9558,34.0736,42700.0
2014-05-02 14:20:00,34.7,34.72,34.68,34.72,19800.0,34.0638,34.0835,34.0442,34.0835,19800.0
2014-05-02 14:30:00,34.72,34.73,34.68,34.71,36800.0,34.0835,34.0933,34.0442,34.0736,36800.0
2014-05-02 14:40:00,34.71,34.73,34.66,34.68,28100.0,34.0736,34.0933,34.0246,34.0442,28100.0
2014-05-02 14:50:00,34.68,34.7,34.66,34.67,19700.0,34.0442,34.0638,34.0246,34.0344,19700.0
2014-05-02 15:00:00,34.67,34.72,34.65,34.72,29400.0,34.0344,34.0835,34.0147,34.0835,29400.0
2014-05-02 15:10:00,34.71,34.72,34.67,34.68,29200.0,34.0736,34.0835,34.0344,34.0442,29200.0
2014-05-02 15:20:00,34.68,34.69,34.62,34.62,40500.0,34.0442,34.054,33.9853,33.9853,40500.0
2014-05-02 15:30:00,34.63,34.63,34.53,34.56,67500.0,33.9951,33.9951,33.8969,33.9264,67500.0
2014-05-02 15:40:00,34.57,34.66,34.56,34.64,67400.0,33.9362,34.0246,33.9264,34.0049,67400.0
2014-05-02 15:50:00,34.64,34.68,34.61,34.62,183700.0,34.0049,34.0442,33.9755,33.9853,183700.0
2014-05-05 09:30:00,34.44,34.47,34.26,34.37,86900.0,33.8086,33.838,33.6319,33.7399,86900.0
2014-05-05 09:40:00,34.39,34.39,34.16,34.17,51300.0,33.7595,33.7595,33.5337,33.5435,51300.0
2014-05-05 09:50:00,34.18,34.45,34.18,34.38,28700.0,33.5534,33.8184,33.5534,33.7497,28700.0
2014-05-05 10:00:00,34.39,34.41,34.26,34.29,51900.0,33.7595,33.7791,33.6319,33.6613,51900.0
2014-05-05 10:10:00,34.29,34.42,34.27,34.4,36800.0,33.6613,33.789,33.6417,33.7693,36800.0
2014-05-05 10:20:00,34.4,34.46,34.27,34.27,36700.0,33.7693,33.8282,33.6417,33.6417,36700.0
2014-05-05 10:30:00,34.28,34.51,34.28,34.49,44300.0,33.6515,33.8773,33.6515,33.8577,44300.0
2014-05-05 10:40:00,34.49,34.58,34.48,34.48,34000.0,33.8577,33.946,33.8479,33.8479,34000.0
2014-05-05 10:50:00,34.49,34.5,34.36,34.42,27800.0,33.8577,33.8675,33.7301,33.789,27800.0
2014-05-05 11:00:00,34.42,34.48,34.4,34.41,21200.0,33.789,33.8479,33.7693,33.7791,21200.0
2014-05-05 11:10:00,34.4,34.5,34.39,34.45,31100.0,33.7693,33.8675,33.7595,33.8184,31100.0
2014-05-05 11:20:00,34.44,34.51,34.42,34.48,59300.0,33.8086,33.8773,33.789,33.8479,59300.0
2014-05-05 11:30:00,34.48,34.56,34.48,34.55,25700.0,33.8479,33.9264,33.8479,33.9166,25700.0
2014-05-05 11:40:00,34.56,34.58,34.5,34.54,23500.0,33.9264,33.946,33.8675,33.9068,23500.0
2014-05-05 11:50:00,34.55,34.58,34.52,34.57,20600.0,33.9166,33.946,33.8871,33.9362,20600.0
2014-05-05 12:00:00,34.56,34.6,34.52,34.52,25100.0,33.9264,33.9657,33.8871,33.8871,25100.0
2014-05-05 12:10:00,34.52,34.55,34.51,34.54,28900.0,33.8871,33.9166,33.8773,33.9068,28900.0
2014-05-05 12:20:00,34.55,34.57,34.53,34.54,22000.0,33.9166,33.9362,33.8969,33.9068,22000.0
2014-05-05 12:30:00,34.53,34.57,34.51,34.57,21700.0,33.8969,33.9362,33.8773,33.9362,21700.0
2014-05-05 12:40:00,34.57,34.57,34.53,34.53,13700.0,33.9362,33.9362,33.8969,33.8969,13700.0
2014-05-05 12:50:00,34.53,34.54,34.48,34.49,18600.0,33.8969,33.9068,33.8479,33.8577,18600.0
2014-05-05 13:00:00,34.48,34.49,34.43,34.46,23300.0,33.8479,33.8577,33.7988,33.8282,23300.0
2014-05-05 13:10:00,34.47,34.49,34.42,34.47,39700.0,33.838,33.8577,33.789,33.838,39700.0
2014-05-05 13:20:00,34.46,34.46,34.41,34.43,14000.0,33.8282,33.8282,33.7791,33.7988,14000.0
2014-05-05 13:30:00,34.43,34.45,34.41,34.42,17900.0,33.7988,33.8184,33.7791,33.789,17900.0
2014-05-05 13:40:00,34.42,34.46,34.41,34.44,12900.0,33.789,33.8282,33.7791,33.8086,12900.0
2014-05-05 13:50:00,34.44,34.46,34.42,34.42,41700.0,33.8086,33.8282,33.789,33.789,41700.0
2014-05-05 14:00:00,34.43,34.5,34.42,34.49,20400.0,33.7988,33.8675,33.789,33.8577,20400.0
2014-05-05 14:10:00,34.5,34.52,34.48,34.5,37700.0,33.8675,33.8871,33.8479,33.8675,37700.0
2014-05-05 14:20:00,34.5,34.54,34.49,34.51,18900.0,33.8675,33.9068,33.8577,33.8773,18900.0
2014-05-05 14:30:00,34.51,34.59,34.51,34.58,53900.0,33.8773,33.9558,33.8773,33.946,53900.0
2014-05-05 14:40:00,34.58,34.62,34.57,34.62,32600.0,33.946,33.9853,33.9362,33.9853,32600.0
2014-05-05 14:50:00,34.62,34.62,34.57,34.59,46000.0,33.9853,33.9853,33.9362,33.9558,46000.0
2014-05-05 15:00:00,34.59,34.61,34.57,34.61,16300.0,33.9558,33.9755,33.9362,33.9755,16300.0
2014-05-05 15:10:00,34.61,34.62,34.56,34.58,28500.0,33.9755,33.9853,33.9264,33.946,28500.0
2014-05-05 15:20:00,34.57,34.58,34.57,34.58,14300.0,33.9362,33.946,33.9362,33.946,14300.0
2014-05-05 15:30:00,34.58,34.62,34.57,34.6,59500.0,33.946,33.9853,33.9362,33.9657,59500.0
2014-05-05 15:40:00,34.6,34.63,34.56,34.58,126500.0,33.9657,33.9951,33.9264,33.946,126500.0
2014-05-05 15:50:00,34.58,34.61,34.58,34.61,127000.0,33.946,33.9755,33.946,33.9755,127000.0
2014-05-06 09:30:00,34.43,34.6,34.42,34.49,65100.0,33.7988,33.9657,33.789,33.8577,65100.0
2014-05-06 09:40:00,34.49,34.69,34.47,34.66,111800.0,33.8577,34.054,33.838,34.0246,111800.0
2014-05-06 09:50:00,34.66,34.68,34.52,34.62,54300.0,34.0246,34.0442,33.8871,33.9853,54300.0
2014-05-06 10:00:00,34.64,34.65,34.55,34.55,61900.0,34.0049,34.0147,33.9166,33.9166,61900.0
2014-05-06 10:10:00,34.55,34.68,34.55,34.64,52200.0,33.9166,34.0442,33.9166,34.0049,52200.0
2014-05-06 10:20:00,34.64,34.68,34.59,34.61,40700.0,34.0049,34.0442,33.9558,33.9755,40700.0
2014-05-06 10:30:00,34.61,34.64,34.58,34.6,45500.0,33.9755,34.0049,33.946,33.9657,45500.0
2014-05-06 10:40:00,34.59,34.61,34.54,34.56,29400.0,33.9558,33.9755,33.9068,33.9264,29400.0
2014-05-06 10:50:00,34.57,34.6,34.45,34.45,24500.0,33.9362,33.9657,33.8184,33.8184,24500.0
2014-05-06 11:00:00,34.45,34.47,34.43,34.45,26600.0,33.8184,33.838,33.7988,33.8184,26600.0
2014-05-06 11:10:00,34.45,34.46,34.43,34.46,52400.0,33.8184,33.8282,33.7988,33.8282,52400.0
2014-05-06 11:20:00,34.46,34.52,34.44,34.45,19900.0,33.8282,33.8871,33.8086,33.8184,19900.0
2014-05-06 11:30:00,34.46,34.54,34.45,34.53,19100.0,33.8282,33.9068,33.8184,33.8969,19100.0
2014-05-06 11:40:00,34.52,34.53,34.49,34.51,24000.0,33.8871,33.8969,33.8577,33.8773,24000.0
2014-05-06 11:50:00,34.5,34.5,34.44,34.45,15800.0,33.8675,33.8675,33.8086,33.8184,15800.0
2014-05-06 12:00:00,34.45,34.47,34.43,34.45,16900.0,33.8184,33.838,33.7988,33.8184,16900.0
2014-05-06 12:10:00,34.46,34.51,34.44,34.45,22000.0,33.8282,33.8773,33.8086,33.8184,22000.0
2014-05-06 12:20:00,34.45,34.45,34.4,34.42,18400.0,33.8184,33.8184,33.7693,33.789,18400.0
2014-05-06 12:30:00,34.42,34.48,34.41,34.46,17900.0,33.789,33.8479,33.7791,33.8282,17900.0
2014-05-06 12:40:00,34.45,34.46,34.43,34.45,10800.0,33.8184,33.8282,33.7988,33.8184,10800.0
2014-05-06 12:50:00,34.45,34.45,34.43,34.44,20100.0,33.8184,33.8184,33.7988,33.8086,20100.0
2014-05-06 13:00:00,34.43,34.44,34.38,34.38,19200.0,33.7988,33.8086,33.7497,33.7497,19200.0
2014-05-06 13:10:00,34.39,34.41,34.37,34.41,16200.0,33.7595,33.7791,33.7399,33.7791,16200.0
2014-05-06 13:20:00,34.4,34.4,34.34,34.36,84100.0,33.7693,33.7693,33.7104,33.7301,84100.0
2014-05-06 13:30:00,34.35,34.36,34.31,34.31,14100.0,33.7202,33.7301,33.681,33.681,14100.0
2014-05-06 13:40:00,34.32,34.32,34.25,34.26,19600.0,33.6908,33.6908,33.6221,33.6319,19600.0
2014-05-06 13:50:00,34.25,34.26,34.16,34.17,35300.0,33.6221,33.6319,33.5337,33.5435,35300.0
2014-05-06 14:00:00,34.17,34.19,34.12,34.14,38700.0,33.5435,33.5632,33.4945,33.5141,38700.0
2014-05-06 14:10:00,34.14,34.19,34.14,34.16,32000.0,33.5141,33.5632,33.5141,33.5337,32000.0
2014-05-06 14:20:00,34.16,34.16,34.09,34.11,35100.0,33.5337,33.5337,33.465,33.4846,35100.0
2014-05-06 14:30:00,34.11,34.13,34.07,34.09,39700.0,33.4846,33.5043,33.4454,33.465,39700.0
2014-05-06 14:40:00,34.09,34.17,34.09,34.15,30300.0,33.465,33.5435,33.465,33.5239,30300.0
2014-05-06 14:50:00,34.14,34.17,34.13,34.13,21500.0,33.5141,33.5435,33.5043,33.5043,21500.0
2014-05-06 15:00:00,34.13,34.13,34.08,34.09,26500.0,33.5043,33.5043,33.4552,33.465,26500.0
2014-05-06 15:10:00,34.09,34.17,34.09,34.16,54900.0,33.465,33.5435,33.465,33.5337,54900.0
2014-05-06 15:20:00,34.16,34.19,34.1,34.1,58100.0,33.5337,33.5632,33.4748,33.4748,58100.0
2014-05-06 15:30:00,34.1,34.14,34.09,34.13,110800.0,33.4748,33.5141,33.465,33.5043,110800.0
2014-05-06 15:40:00,34.13,34.13,34.08,34.09,69200.0,33.5043,33.5043,33.4552,33.465,69200.0
2014-05-06 15:50:00,34.08,34.09,34.03,34.03,189800.0,33.4552,33.465,33.4061,33.4061,189800.0
2014-05-07 09:30:00,34.2,34.26,34.07,34.07,47700.0,33.573,33.6319,33.4454,33.4454,47700.0
2014-05-07 09:40:00,34.07,34.14,34.04,34.14,36400.0,33.4454,33.5141,33.4159,33.5141,36400.0
2014-05-07 09:50:00,34.13,34.13,33.93,33.93,47100.0,33.5043,33.5043,33.3079,33.3079,47100.0
2014-05-07 10:00:00,33.93,34.0,33.71,33.72,44700.0,33.3079,33.3767,33.092,33.1018,44700.0
2014-05-07 10:10:00,33.73,33.73,33.6,33.64,55300.0,33.1116,33.1116,32.984,33.0233,55300.0
2014-05-07 10:20:00,33.66,33.72,33.63,33.71,38700.0,33.0429,33.1018,33.0134,33.092,38700.0
2014-05-07 10:30:00,33.7,33.89,33.7,33.86,35300.0,33.0822,33.2687,33.0822,33.2392,35300.0
2014-05-07 10:40:00,33.85,33.88,33.77,33.82,30300.0,33.2294,33.2589,33.1509,33.2,30300.0
2014-05-07 10:50:00,33.82,33.85,33.81,33.81,16400.0,33.2,33.2294,33.1901,33.1901,16400.0
2014-05-07 11:00:00,33.81,33.83,33.76,33.83,22100.0,33.1901,33.2098,33.1411,33.2098,22100.0
2014-05-07 11:10:00,33.83,33.86,33.77,33.78,30700.0,33.2098,33.2392,33.1509,33.1607,30700.0
2014-05-07 11:20:00,33.78,33.78,33.71,33.74,25800.0,33.1607,33.1607,33.092,33.1214,25800.0
2014-05-07 11:30:00,33.74,33.85,33.73,33.84,81300.0,33.1214,33.2294,33.1116,33.2196,81300.0
2014-05-07 11:40:00,33.84,33.99,33.84,33.98,51300.0,33.2196,33.3668,33.2196,33.357,51300.0
2014-05-07 11:50:00,33.98,34.04,33.98,34.0,49000.0,33.357,33.4159,33.357,33.3767,49000.0
2014-05-07 12:00:00,34.0,34.04,33.99,34.04,59700.0,33.3767,33.4159,33.3668,33.4159,59700.0
2014-05-07 12:10:00,34.04,34.17,34.04,34.17,68800.0,33.4159,33.5435,33.4159,33.5435,68800.0
2014-05-07 12:20:00,34.18,34.2,34.07,34.07,39500.0,33.5534,33.573,33.4454,33.4454,39500.0
2014-05-07 12:30:00,34.07,34.08,34.02,34.03,17800.0,33.4454,33.4552,33.3963,33.4061,17800.0
2014-05-07 12:40:00,34.04,34.05,33.98,34.0,18800.0,33.4159,33.4257,33.357,33.3767,18800.0
2014-05-07 12:50:00,34.0,34.04,33.95,33.97,22100.0,33.3767,33.4159,33.3276,33.3472,22100.0
2014-05-07 13:00:00,33.97,34.01,33.9,33.92,25200.0,33.3472,33.3865,33.2785,33.2981,25200.0
2014-05-07 13:10:00,33.92,34.04,33.92,34.02,25900.0,33.2981,33.4159,33.2981,33.3963,25900.0
2014-05-07 13:20:00,34.01,34.01,33.94,33.94,16100.0,33.3865,33.3865,33.3178,33.3178,16100.0
2014-05-07 13:30:00,33.94,33.99,33.93,33.95,25100.0,33.3178,33.3668,33.3079,33.3276,25100.0
2014-05-07 13:40:00,33.95,33.95,33.89,33.89,15300.0,33.3276,33.3276,33.2687,33.2687,15300.0
2014-05-07 13:50:00,33.89,33.92,33.85,33.85,18700.0,33.2687,33.2981,33.2294,33.2294,18700.0
2014-05-07 14:00:00,33.84,33.95,33.82,33.95,30900.0,33.2196,33.3276,33.2,33.3276,30900.0
2014-05-07 14:10:00,33.95,34.02,33.92,33.99,33800.0,33.3276,33.3963,33.2981,33.3668,33800.0
2014-05-07 14:20:00,34.0,34.03,33.98,34.03,31900.0,33.3767,33.4061,33.357,33.4061,31900.0
2014-05-07 14:30:00,34.04,34.05,34.02,34.03,16400.0,33.4159,33.4257,33.3963,33.4061,16400.0
2014-05-07 14:40:00,34.04,34.12,34.04,34.07,24900.0,33.4159,33.4945,33.4159,33.4454,24900.0
2014-05-07 14:50:00,34.06,34.06,34.01,34.04,28400.0,33.4356,33.4356,33.3865,33.4159,28400.0
2014-05-07 15:00:00,34.05,34.06,34.0,34.04,37600.0,33.4257,33.4356,33.3767,33.4159,37600.0
2014-05-07 15:10:00,34.04,34.07,34.04,34.06,19400.0,33.4159,33.4454,33.4159,33.4356,19400.0
2014-05-07 15:20:00,34.07,34.07,34.0,34.02,48900.0,33.4454,33.4454,33.3767,33.3963,48900.0
2014-05-07 15:30:00,34.01,34.1,33.98,34.1,39900.0,33.3865,33.4748,33.357,33.4748,39900.0
2014-05-07 15:40:00,34.1,34.19,34.1,34.17,123300.0,33.4748,33.5632,33.4748,33.5435,123300.0
2014-05-07 15:50:00,34.17,34.2,34.15,34.18,150300.0,33.5435,33.573,33.5239,33.5534,150300.0
2014-05-08 09:30:00,34.16,34.34,34.1,34.34,34100.0,33.5337,33.7104,33.4748,33.7104,34100.0
2014-05-08 09:40:00,34.34,34.48,34.34,34.4,20700.0,33.7104,33.8479,33.7104,33.7693,20700.0
2014-05-08 09:50:00,34.41,34.5,34.36,34.43,18700.0,33.7791,33.8675,33.7301,33.7988,18700.0
2014-05-08 10:00:00,34.44,34.48,34.43,34.45,34200.0,33.8086,33.8479,33.7988,33.8184,34200.0
2014-05-08 10:10:00,34.45,34.53,34.38,34.39,35800.0,33.8184,33.8969,33.7497,33.7595,35800.0
2014-05-08 10:20:00,34.39,34.41,34.35,34.38,47500.0,33.7595,33.7791,33.7202,33.7497,47500.0
2014-05-08 10:30:00,34.36,34.44,34.35,34.43,30700.0,33.7301,33.8086,33.7202,33.7988,30700.0
2014-05-08 10:40:00,34.42,34.47,34.38,34.44,88200.0,33.789,33.838,33.7497,33.8086,88200.0
2014-05-08 10:50:00,34.44,34.51,34.44,34.47,46200.0,33.8086,33.8773,33.8086,33.838,46200.0
2014-05-08 11:00:00,34.47,34.54,34.45,34.52,48000.0,33.838,33.9068,33.8184,33.8871,48000.0
2014-05-08 11:10:00,34.52,34.59,34.52,34.58,78600.0,33.8871,33.9558,33.8871,33.946,78600.0
2014-05-08 11:20:00,34.57,34.58,34.53,34.55,39200.0,33.9362,33.946,33.8969,33.9166,39200.0
2014-05-08 11:30:00,34.55,34.6,34.47,34.55,144600.0,33.9166,33.9657,33.838,33.9166,144600.0
2014-05-08 11:40:00,34.56,34.58,34.52,34.57,42600.0,33.9264,33.946,33.8871,33.9362,42600.0
2014-05-08 11:50:00,34.56,34.58,34.52,34.53,46800.0,33.9264,33.946,33.8871,33.8969,46800.0
2014-05-08 12:00:00,34.53,34.55,34.51,34.54,22600.0,33.8969,33.9166,33.8773,33.9068,22600.0
2014-05-08 12:10:00,34.54,34.55,34.49,34.49,53700.0,33.9068,33.9166,33.8577,33.8577,53700.0
2014-05-08 12:20:00,34.48,34.53,34.45,34.5,42300.0,33.8479,33.8969,33.8184,33.8675,42300.0
2014-05-08 12:30:00,34.5,34.52,34.49,34.51,20100.0,33.8675,33.8871,33.8577,33.8773,20100.0
2014-05-08 12:40:00,34.5,34.51,34.45,34.46,29500.0,33.8675,33.8773,33.8184,33.8282,29500.0
2014-05-08 12:50:00,34.46,34.46,34.38,34.4,19800.0,33.8282,33.8282,33.7497,33.7693,19800.0
2014-05-08 13:00:00,34.4,34.41,34.37,34.37,36700.0,33.7693,33.7791,33.7399,33.7399,36700.0
2014-05-08 13:10:00,34.37,34.38,34.31,34.31,20800.0,33.7399,33.7497,33.681,33.681,20800.0
2014-05-08 13:20:00,34.32,34.33,34.23,34.28,24700.0,33.6908,33.7006,33.6024,33.6515,24700.0
2014-05-08 13:30:00,34.28,34.28,34.21,34.26,30200.0,33.6515,33.6515,33.5828,33.6319,30200.0
2014-05-08 13:40:00,34.25,34.26,34.16,34.17,28100.0,33.6221,33.6319,33.5337,33.5435,28100.0
2014-05-08 13:50:00,34.16,34.18,34.14,34.15,30400.0,33.5337,33.5534,33.5141,33.5239,30400.0
2014-05-08 14:00:00,34.16,34.17,34.07,34.07,39300.0,33.5337,33.5435,33.4454,33.4454,39300.0
2014-05-08 14:10:00,34.07,34.07,33.98,34.01,66200.0,33.4454,33.4454,33.357,33.3865,66200.0
2014-05-08 14:20:00,34.01,34.1,33.96,34.1,45300.0,33.3865,33.4748,33.3374,33.4748,45300.0
2014-05-08 14:30:00,34.09,34.16,34.08,34.08,19000.0,33.465,33.5337,33.4552,33.4552,19000.0
2014-05-08 14:40:00,34.08,34.1,33.99,34.01,27700.0,33.4552,33.4748,33.3668,33.3865,27700.0
2014-05-08 14:50:00,34.02,34.05,33.98,34.0,22100.0,33.3963,33.4257,33.357,33.3767,22100.0
2014-05-08 15:00:00,34.0,34.0,33.91,33.92,47700.0,33.3767,33.3767,33.2883,33.2981,47700.0
2014-05-08 15:10:00,33.91,33.97,33.91,33.97,39900.0,33.2883,33.3472,33.2883,33.3472,39900.0
2014-05-08 15:20:00,33.97,33.98,33.92,33.95,73100.0,33.3472,33.357,33.2981,33.3276,73100.0
2014-05-08 15:30:00,33.95,34.0,33.91,33.94,70300.0,33.3276,33.3767,33.2883,33.3178,70300.0
2014-05-08 15:40:00,33.94,33.95,33.87,33.95,76200.0,33.3178,33.3276,33.249,33.3276,76200.0
2014-05-08 15:50:00,33.95,34.03,33.94,34.02,108900.0,33.3276,33.4061,33.3178,33.3963,108900.0
2014-05-09 09:30:00,33.97,34.0,33.66,33.67,65000.0,33.3472,33.3767,33.0429,33.0527,65000.0
2014-05-09 09:40:00,33.67,33.67,33.48,33.56,73700.0,33.0527,33.0527,32.8662,32.9447,73700.0
2014-05-09 09:50:00,33.56,33.58,33.4,33.41,50900.0,32.9447,32.9644,32.7877,32.7975,50900.0
2014-05-09 10:00:00,33.41,33.55,33.36,33.53,56800.0,32.7975,32.9349,32.7484,32.9153,56800.0
2014-05-09 10:10:00,33.53,33.69,33.52,33.67,45200.0,32.9153,33.0723,32.9055,33.0527,45200.0
2014-05-09 10:20:00,33.67,33.69,33.62,33.62,38400.0,33.0527,33.0723,33.0036,33.0036,38400.0
2014-05-09 10:30:00,33.62,33.67,33.52,33.67,38700.0,33.0036,33.0527,32.9055,33.0527,38700.0
2014-05-09 10:40:00,33.68,33.68,33.47,33.56,112600.0,33.0625,33.0625,32.8564,32.9447,112600.0
2014-05-09 10:50:00,33.57,33.57,33.39,33.4,58800.0,32.9545,32.9545,32.7778,32.7877,58800.0
2014-05-09 11:00:00,33.4,33.43,33.32,33.34,53700.0,32.7877,32.8171,32.7091,32.7288,53700.0
2014-05-09 11:10:00,33.33,33.33,33.24,33.29,97800.0,32.7189,32.7189,32.6306,32.6797,97800.0
2014-05-09 11:20:00,33.3,33.33,33.27,33.27,125000.0,32.6895,32.7189,32.66,32.66,125000.0
2014-05-09 11:30:00,33.28,33.49,33.24,33.49,123900.0,32.6699,32.876,32.6306,32.876,123900.0
2014-05-09 11:40:00,33.5,33.56,33.49,33.55,57800.0,32.8858,32.9447,32.876,32.9349,57800.0
2014-05-09 11:50:00,33.55,33.56,33.43,33.44,31600.0,32.9349,32.9447,32.8171,32.8269,31600.0
2014-05-09 12:00:00,33.43,33.44,33.38,33.39,131200.0,32.8171,32.8269,32.768,32.7778,131200.0
2014-05-09 12:10:00,33.38,33.39,33.26,33.39,70000.0,32.768,32.7778,32.6502,32.7778,70000.0
2014-05-09 12:20:00,33.4,33.44,33.35,33.36,43200.0,32.7877,32.8269,32.7386,32.7484,43200.0
2014-05-09 12:30:00,33.35,33.56,33.35,33.56,44500.0,32.7386,32.9447,32.7386,32.9447,44500.0
2014-05-09 12:40:00,33.56,33.61,33.54,33.59,52800.0,32.9447,32.9938,32.9251,32.9742,52800.0
2014-05-09 12:50:00,33.6,33.7,33.59,33.59,62400.0,32.984,33.0822,32.9742,32.9742,62400.0
2014-05-09 13:00:00,33.59,33.6,33.55,33.55,37000.0,32.9742,32.984,32.9349,32.9349,37000.0
2014-05-09 13:10:00,33.56,33.56,33.47,33.47,34900.0,32.9447,32.9447,32.8564,32.8564,34900.0
2014-05-09 13:20:00,33.47,33.51,33.46,33.5,35900.0,32.8564,32.8956,32.8466,32.8858,35900.0
2014-05-09 13:30:00,33.5,33.53,33.45,33.51,54000.0,32.8858,32.9153,32.8367,32.8956,54000.0
2014-05-09 13:40:00,33.52,33.52,33.48,33.49,22900.0,32.9055,32.9055,32.8662,32.876,22900.0
2014-05-09 13:50:00,33.49,33.49,33.44,33.45,17900.0,32.876,32.876,32.8269,32.8367,17900.0
2014-05-09 14:00:00,33.44,33.47,33.42,33.45,41100.0,32.8269,32.8564,32.8073,32.8367,41100.0
2014-05-09 14:10:00,33.45,33.47,33.39,33.41,37500.0,32.8367,32.8564,32.7778,32.7975,37500.0
2014-05-09 14:20:00,33.4,33.45,33.39,33.41,35600.0,32.7877,32.8367,32.7778,32.7975,35600.0
2014-05-09 14:30:00,33.41,33.45,33.41,33.44,43200.0,32.7975,32.8367,32.7975,32.8269,43200.0
2014-05-09 14:40:00,33.43,33.43,33.38,33.39,51400.0,32.8171,32.8171,32.768,32.7778,51400.0
2014-05-09 14:50:00,33.38,33.48,33.36,33.46,46400.0,32.768,32.8662,32.7484,32.8466,46400.0
2014-05-09 15:00:00,33.46,33.5,33.45,33.47,104200.0,32.8466,32.8858,32.8367,32.8564,104200.0
2014-05-09 15:10:00,33.47,33.52,33.47,33.49,63700.0,32.8564,32.9055,32.8564,32.876,63700.0
2014-05-09 15:20:00,33.49,33.5,33.46,33.5,48700.0,32.876,32.8858,32.8466,32.8858,48700.0
2014-05-09 15:30:00,33.49,33.5,33.44,33.5,69300.0,32.876,32.8858,32.8269,32.8858,69300.0
2014-05-09 15:40:00,33.5,33.55,33.49,33.5,134800.0,32.8858,32.9349,32.876,32.8858,134800.0
2014-05-09 15:50:00,33.5,33.55,33.47,33.55,198500.0,32.8858,32.9349,32.8564,32.9349,198500.0
2014-05-12 09:30:00,33.81,33.94,33.73,33.76,65300.0,33.1901,33.3178,33.1116,33.1411,65300.0
2014-05-12 09:40:00,33.79,33.89,33.78,33.88,64100.0,33.1705,33.2687,33.1607,33.2589,64100.0
2014-05-12 09:50:00,33.88,33.94,33.86,33.89,24700.0,33.2589,33.3178,33.2392,33.2687,24700.0
2014-05-12 10:00:00,33.92,33.96,33.89,33.89,26600.0,33.2981,33.3374,33.2687,33.2687,26600.0
2014-05-12 10:10:00,33.9,33.94,33.87,33.9,94300.0,33.2785,33.3178,33.249,33.2785,94300.0
2014-05-12 10:20:00,33.9,33.9,33.76,33.78,95600.0,33.2785,33.2785,33.1411,33.1607,95600.0
2014-05-12 10:30:00,33.78,33.82,33.69,33.72,108900.0,33.1607,33.2,33.0723,33.1018,108900.0
2014-05-12 10:40:00,33.73,33.75,33.65,33.65,99800.0,33.1116,33.1312,33.0331,33.0331,99800.0
2014-05-12 10:50:00,33.65,33.68,33.62,33.65,47700.0,33.0331,33.0625,33.0036,33.0331,47700.0
2014-05-12 11:00:00,33.65,33.69,33.61,33.65,118100.0,33.0331,33.0723,32.9938,33.0331,118100.0
2014-05-12 11:10:00,33.66,33.68,33.62,33.66,186400.0,33.0429,33.0625,33.0036,33.0429,186400.0
2014-05-12 11:20:00,33.66,33.68,33.63,33.64,81900.0,33.0429,33.0625,33.0134,33.0233,81900.0
2014-05-12 11:30:00,33.65,33.68,33.63,33.63,62600.0,33.0331,33.0625,33.0134,33.0134,62600.0
2014-05-12 11:40:00,33.64,33.68,33.63,33.66,64400.0,33.0233,33.0625,33.0134,33.0429,64400.0
2014-05-12 11:50:00,33.66,33.67,33.62,33.64,61400.0,33.0429,33.0527,33.0036,33.0233,61400.0
2014-05-12 12:00:00,33.65,33.67,33.62,33.64,169300.0,33.0331,33.0527,33.0036,33.0233,169300.0
2014-05-12 12:10:00,33.65,33.75,33.63,33.75,198800.0,33.0331,33.1312,33.0134,33.1312,198800.0
2014-05-12 12:20:00,33.75,33.83,33.75,33.76,98000.0,33.1312,33.2098,33.1312,33.1411,98000.0
2014-05-12 12:30:00,33.76,33.8,33.74,33.77,132000.0,33.1411,33.1803,33.1214,33.1509,132000.0
2014-05-12 12:40:00,33.77,33.83,33.76,33.82,44100.0,33.1509,33.2098,33.1411,33.2,44100.0
2014-05-12 12:50:00,33.82,33.93,33.82,33.91,35200.0,33.2,33.3079,33.2,33.2883,35200.0
2014-05-12 13:00:00,33.92,33.92,33.87,33.9,68500.0,33.2981,33.2981,33.249,33.2785,68500.0
2014-05-12 13:10:00,33.9,33.9,33.86,33.86,51200.0,33.2785,33.2785,33.2392,33.2392,51200.0
2014-05-12 13:20:00,33.86,33.89,33.81,33.86,76300.0,33.2392,33.2687,33.1901,33.2392,76300.0
2014-05-12 13:30:00,33.86,33.87,33.83,33.84,63200.0,33.2392,33.249,33.2098,33.2196,63200.0
2014-05-12 13:40:00,33.84,33.85,33.83,33.84,36600.0,33.2196,33.2294,33.2098,33.2196,36600.0
2014-05-12 13:50:00,33.85,33.85,33.76,33.78,90300.0,33.2294,33.2294,33.1411,33.1607,90300.0
2014-05-12 14:00:00,33.78,33.89,33.77,33.88,55800.0,33.1607,33.2687,33.1509,33.2589,55800.0
2014-05-12 14:10:00,33.89,33.9,33.83,33.83,92500.0,33.2687,33.2785,33.2098,33.2098,92500.0
2014-05-12 14:20:00,33.84,33.87,33.81,33.84,64700.0,33.2196,33.249,33.1901,33.2196,64700.0
2014-05-12 14:30:00,33.84,33.84,33.72,33.72,167700.0,33.2196,33.2196,33.1018,33.1018,167700.0
2014-05-12 14:40:00,33.73,33.77,33.72,33.75,87600.0,33.1116,33.1509,33.1018,33.1312,87600.0
2014-05-12 14:50:00,33.75,33.82,33.74,33.78,129200.0,33.1312,33.2,33.1214,33.1607,129200.0
2014-05-12 15:00:00,33.78,33.8,33.73,33.76,81700.0,33.1607,33.1803,33.1116,33.1411,81700.0
2014-05-12 15:10:00,33.75,33.79,33.75,33.78,91200.0,33.1312,33.1705,33.1312,33.1607,91200.0
2014-05-12 15:20:00,33.78,33.78,33.75,33.78,78400.0,33.1607,33.1607,33.1312,33.1607,78400.0
2014-05-12 15:30:00,33.78,33.79,33.74,33.76,136800.0,33.1607,33.1705,33.1214,33.1411,136800.0
2014-05-12 15:40:00,33.76,33.77,33.73,33.77,111000.0,33.1411,33.1509,33.1116,33.1509,111000.0
2014-05-12 15:50:00,33.77,33.81,33.76,33.79,204000.0,33.1509,33.1901,33.1411,33.1705,204000.0
2014-05-13 09:30:00,33.88,33.91,33.77,33.8,67800.0,33.2589,33.2883,33.1509,33.1803,67800.0
2014-05-13 09:40:00,33.8,33.96,33.75,33.94,90900.0,33.1803,33.3374,33.1312,33.3178,90900.0
2014-05-13 09:50:00,33.94,33.96,33.83,33.84,225200.0,33.3178,33.3374,33.2098,33.2196,225200.0
2014-05-13 10:00:00,33.84,33.95,33.82,33.93,50500.0,33.2196,33.3276,33.2,33.3079,50500.0
2014-05-13 10:10:00,33.93,33.93,33.8,33.82,138700.0,33.3079,33.3079,33.1803,33.2,138700.0
2014-05-13 10:20:00,33.82,33.89,33.74,33.77,211100.0,33.2,33.2687,33.1214,33.1509,211100.0
2014-05-13 10:30:00,33.77,33.95,33.77,33.93,95700.0,33.1509,33.3276,33.1509,33.3079,95700.0
2014-05-13 10:40:00,33.92,34.07,33.89,34.07,245900.0,33.2981,33.4454,33.2687,33.4454,245900.0
2014-05-13 10:50:00,34.07,34.15,34.05,34.09,104000.0,33.4454,33.5239,33.4257,33.465,104000.0
2014-05-13 11:00:00,34.09,34.13,34.08,34.1,59000.0,33.465,33.5043,33.4552,33.4748,59000.0
2014-05-13 11:10:00,34.1,34.1,33.97,34.01,44400.0,33.4748,33.4748,33.3472,33.3865,44400.0
2014-05-13 11:20:00,34.01,34.05,34.0,34.04,32000.0,33.3865,33.4257,33.3767,33.4159,32000.0
2014-05-13 11:30:00,34.04,34.05,33.96,33.96,62400.0,33.4159,33.4257,33.3374,33.3374,62400.0
2014-05-13 11:40:00,33.96,34.06,33.96,34.06,34700.0,33.3374,33.4356,33.3374,33.4356,34700.0
2014-05-13 11:50:00,34.06,34.06,34.0,34.03,54700.0,33.4356,33.4356,33.3767,33.4061,54700.0
2014-05-13 12:00:00,34.02,34.04,33.99,34.02,29400.0,33.3963,33.4159,33.3668,33.3963,29400.0
2014-05-13 12:10:00,34.01,34.05,33.99,34.03,15500.0,33.3865,33.4257,33.3668,33.4061,15500.0
2014-05-13 12:20:00,34.03,34.04,33.98,34.04,14700.0,33.4061,33.4159,33.357,33.4159,14700.0
2014-05-13 12:30:00,34.04,34.05,34.0,34.04,12600.0,33.4159,33.4257,33.3767,33.4159,12600.0
2014-05-13 12:40:00,34.04,34.08,34.03,34.08,18300.0,33.4159,33.4552,33.4061,33.4552,18300.0
2014-05-13 12:50:00,34.08,34.08,34.05,34.07,10800.0,33.4552,33.4552,33.4257,33.4454,10800.0
2014-05-13 13:00:00,34.06,34.08,34.02,34.03,12100.0,33.4356,33.4552,33.3963,33.4061,12100.0
2014-05-13 13:10:00,34.03,34.05,34.0,34.05,12500.0,33.4061,33.4257,33.3767,33.4257,12500.0
2014-05-13 13:20:00,34.04,34.04,33.99,34.01,28100.0,33.4159,33.4159,33.3668,33.3865,28100.0
2014-05-13 13:30:00,34.01,34.03,34.0,34.01,29200.0,33.3865,33.4061,33.3767,33.3865,29200.0
2014-05-13 13:40:00,34.01,34.04,33.99,34.0,37700.0,33.3865,33.4159,33.3668,33.3767,37700.0
2014-05-13 13:50:00,34.0,34.02,33.99,34.02,14100.0,33.3767,33.3963,33.3668,33.3963,14100.0
2014-05-13 14:00:00,34.03,34.05,34.01,34.04,12100.0,33.4061,33.4257,33.3865,33.4159,12100.0
2014-05-13 14:10:00,34.05,34.05,34.01,34.02,19600.0,33.4257,33.4257,33.3865,33.3963,19600.0
2014-05-13 14:20:00,34.03,34.07,34.02,34.02,34200.0,33.4061,33.4454,33.3963,33.3963,34200.0
2014-05-13 14:30:00,34.03,34.1,34.02,34.07,32400.0,33.4061,33.4748,33.3963,33.4454,32400.0
2014-05-13 14:40:00,34.08,34.1,34.06,34.06,20100.0,33.4552,33.4748,33.4356,33.4356,20100.0
2014-05-13 14:50:00,34.06,34.06,34.03,34.03,12100.0,33.4356,33.4356,33.4061,33.4061,12100.0
2014-05-13 15:00:00,34.04,34.05,34.03,34.05,39600.0,33.4159,33.4257,33.4061,33.4257,39600.0
2014-05-13 15:10:00,34.05,34.07,34.02,34.05,65800.0,33.4257,33.4454,33.3963,33.4257,65800.0
2014-05-13 15:20:00,34.06,34.07,34.02,34.06,67300.0,33.4356,33.4454,33.3963,33.4356,67300.0
2014-05-13 15:30:00,34.06,34.17,34.05,34.15,173700.0,33.4356,33.5435,33.4257,33.5239,173700.0
2014-05-13 15:40:00,34.16,34.16,34.1,34.11,98800.0,33.5337,33.5337,33.4748,33.4846,98800.0
2014-05-13 15:50:00,34.11,34.11,34.08,34.11,143100.0,33.4846,33.4846,33.4552,33.4846,143100.0
2014-05-14 09:30:00,34.0,34.02,33.94,33.97,78200.0,33.3767,33.3963,33.3178,33.3472,78200.0
2014-05-14 09:40:00,33.97,34.03,33.94,34.0,293000.0,33.3472,33.4061,33.3178,33.3767,293000.0
2014-05-14 09:50:00,34.0,34.09,33.99,34.05,24100.0,33.3767,33.465,33.3668,33.4257,24100.0
2014-05-14 10:00:00,34.05,34.1,34.01,34.03,213000.0,33.4257,33.4748,33.3865,33.4061,213000.0
2014-05-14 10:10:00,34.01,34.05,33.99,34.02,55500.0,33.3865,33.4257,33.3668,33.3963,55500.0
2014-05-14 10:20:00,34.03,34.05,33.94,33.96,72000.0,33.4061,33.4257,33.3178,33.3374,72000.0
2014-05-14 10:30:00,33.95,33.95,33.76,33.76,41400.0,33.3276,33.3276,33.1411,33.1411,41400.0
2014-05-14 10:40:00,33.75,33.78,33.67,33.78,32000.0,33.1312,33.1607,33.0527,33.1607,32000.0
2014-05-14 10:50:00,33.8,33.85,33.68,33.68,20200.0,33.1803,33.2294,33.0625,33.0625,20200.0
2014-05-14 11:00:00,33.69,33.71,33.64,33.67,26200.0,33.0723,33.092,33.0233,33.0527,26200.0
2014-05-14 11:10:00,33.69,33.71,33.65,33.69,10000.0,33.0723,33.092,33.0331,33.0723,10000.0
2014-05-14 11:20:00,33.69,33.69,33.67,33.68,10200.0,33.0723,33.0723,33.0527,33.0625,10200.0
2014-05-14 11:30:00,33.68,33.71,33.66,33.69,15800.0,33.0625,33.092,33.0429,33.0723,15800.0
2014-05-14 11:40:00,33.7,33.71,33.67,33.67,14600.0,33.0822,33.092,33.0527,33.0527,14600.0
2014-05-14 11:50:00,33.66,33.67,33.57,33.59,64700.0,33.0429,33.0527,32.9545,32.9742,64700.0
2014-05-14 12:00:00,33.59,33.62,33.58,33.59,18400.0,32.9742,33.0036,32.9644,32.9742,18400.0
2014-05-14 12:10:00,33.6,33.61,33.58,33.6,17100.0,32.984,32.9938,32.9644,32.984,17100.0
2014-05-14 12:20:00,33.61,33.61,33.56,33.56,24300.0,32.9938,32.9938,32.9447,32.9447,24300.0
2014-05-14 12:30:00,33.56,33.59,33.52,33.58,21300.0,32.9447,32.9742,32.9055,32.9644,21300.0
2014-05-14 12:40:00,33.59,33.62,33.58,33.62,13300.0,32.9742,33.0036,32.9644,33.0036,13300.0
2014-05-14 12:50:00,33.62,33.62,33.55,33.55,12700.0,33.0036,33.0036,32.9349,32.9349,12700.0
2014-05-14 13:00:00,33.56,33.61,33.55,33.58,35500.0,32.9447,32.9938,32.9349,32.9644,35500.0
2014-05-14 13:10:00,33.58,33.58,33.55,33.56,20200.0,32.9644,32.9644,32.9349,32.9447,20200.0
2014-05-14 13:20:00,33.55,33.56,33.48,33.49,24200.0,32.9349,32.9447,32.8662,32.876,24200.0
2014-05-14 13:30:00,33.48,33.5,33.48,33.48,9900.0,32.8662,32.8858,32.8662,32.8662,9900.0
2014-05-14 13:40:00,33.48,33.49,33.45,33.49,135400.0,32.8662,32.876,32.8367,32.876,135400.0
2014-05-14 13:50:00,33.49,33.57,33.49,33.57,15400.0,32.876,32.9545,32.876,32.9545,15400.0
2014-05-14 14:00:00,33.56,33.59,33.55,33.56,25800.0,32.9447,32.9742,32.9349,32.9447,25800.0
2014-05-14 14:10:00,33.56,33.56,33.54,33.55,10300.0,32.9447,32.9447,32.9251,32.9349,10300.0
2014-05-14 14:20:00,33.55,33.59,33.55,33.58,26500.0,32.9349,32.9742,32.9349,32.9644,26500.0
2014-05-14 14:30:00,33.58,33.58,33.52,33.52,16700.0,32.9644,32.9644,32.9055,32.9055,16700.0
2014-05-14 14:40:00,33.52,33.52,33.4,33.41,26100.0,32.9055,32.9055,32.7877,32.7975,26100.0
2014-05-14 14:50:00,33.42,33.52,33.42,33.52,41600.0,32.8073,32.9055,32.8073,32.9055,41600.0
2014-05-14 15:00:00,33.51,33.51,33.46,33.49,48600.0,32.8956,32.8956,32.8466,32.876,48600.0
2014-05-14 15:10:00,33.49,33.5,33.47,33.48,44500.0,32.876,32.8858,32.8564,32.8662,44500.0
2014-05-14 15:20:00,33.48,33.48,33.44,33.45,21800.0,32.8662,32.8662,32.8269,32.8367,21800.0
2014-05-14 15:30:00,33.45,33.45,33.31,33.33,68700.0,32.8367,32.8367,32.6993,32.7189,68700.0
2014-05-14 15:40:00,33.33,33.38,33.33,33.38,72600.0,32.7189,32.768,32.7189,32.768,72600.0
2014-05-14 15:50:00,33.38,33.38,33.32,33.36,203200.0,32.768,32.768,32.7091,32.7484,203200.0
2014-05-15 09:30:00,33.3,33.37,33.07,33.07,71300.0,32.6895,32.7582,32.4637,32.4637,71300.0
2014-05-15 09:40:00,33.06,33.13,33.01,33.04,67400.0,32.4539,32.5226,32.4048,32.4343,67400.0
2014-05-15 09:50:00,33.02,33.02,32.87,32.91,64500.0,32.4146,32.4146,32.2674,32.3066,64500.0
2014-05-15 10:00:00,32.91,32.91,32.68,32.71,52000.0,32.3066,32.3066,32.0809,32.1103,52000.0
2014-05-15 10:10:00,32.71,32.76,32.67,32.76,35900.0,32.1103,32.1594,32.071,32.1594,35900.0
2014-05-15 10:20:00,32.76,32.8,32.69,32.76,32600.0,32.1594,32.1987,32.0907,32.1594,32600.0
2014-05-15 10:30:00,32.76,32.8,32.68,32.69,16800.0,32.1594,32.1987,32.0809,32.0907,16800.0
2014-05-15 10:40:00,32.69,32.81,32.64,32.76,35900.0,32.0907,32.2085,32.0416,32.1594,35900.0
2014-05-15 10:50:00,32.74,32.8,32.7,32.7,28300.0,32.1398,32.1987,32.1005,32.1005,28300.0
2014-05-15 11:00:00,32.7,32.72,32.61,32.63,26600.0,32.1005,32.1201,32.0121,32.0318,26600.0
2014-05-15 11:10:00,32.62,32.65,32.53,32.63,27300.0,32.022,32.0514,31.9336,32.0318,27300.0
2014-05-15 11:20:00,32.64,32.66,32.61,32.62,23100.0,32.0416,32.0612,32.0121,32.022,23100.0
2014-05-15 11:30:00,32.62,32.76,32.62,32.75,14300.0,32.022,32.1594,32.022,32.1496,14300.0
2014-05-15 11:40:00,32.75,32.76,32.64,32.66,18400.0,32.1496,32.1594,32.0416,32.0612,18400.0
2014-05-15 11:50:00,32.66,32.67,32.58,32.61,15800.0,32.0612,32.071,31.9827,32.0121,15800.0
2014-05-15 12:00:00,32.62,32.67,32.59,32.64,63100.0,32.022,32.071,31.9925,32.0416,63100.0
2014-05-15 12:10:00,32.64,32.68,32.59,32.61,42600.0,32.0416,32.0809,31.9925,32.0121,42600.0
2014-05-15 12:20:00,32.62,32.7,32.59,32.65,34100.0,32.022,32.1005,31.9925,32.0514,34100.0
2014-05-15 12:30:00,32.64,32.7,32.64,32.68,17100.0,32.0416,32.1005,32.0416,32.0809,17100.0
2014-05-15 12:40:00,32.68,32.69,32.64,32.64,33300.0,32.0809,32.0907,32.0416,32.0416,33300.0
2014-05-15 12:50:00,32.64,32.76,32.63,32.74,19700.0,32.0416,32.1594,32.0318,32.1398,19700.0
2014-05-15 13:00:00,32.74,32.77,32.72,32.74,16900.0,32.1398,32.1692,32.1201,32.1398,16900.0
2014-05-15 13:10:00,32.75,32.75,32.72,32.73,19100.0,32.1496,32.1496,32.1201,32.1299,19100.0
2014-05-15 13:20:00,32.74,32.79,32.74,32.79,25800.0,32.1398,32.1888,32.1398,32.1888,25800.0
2014-05-15 13:30:00,32.79,32.82,32.76,32.77,21600.0,32.1888,32.2183,32.1594,32.1692,21600.0
2014-05-15 13:40:00,32.76,32.77,32.7,32.73,25100.0,32.1594,32.1692,32.1005,32.1299,25100.0
2014-05-15 13:50:00,32.74,32.85,32.72,32.85,16900.0,32.1398,32.2477,32.1201,32.2477,16900.0
2014-05-15 14:00:00,32.85,32.91,32.84,32.91,28400.0,32.2477,32.3066,32.2379,32.3066,28400.0
2014-05-15 14:10:00,32.91,32.94,32.83,32.86,35000.0,32.3066,32.3361,32.2281,32.2576,35000.0
2014-05-15 14:20:00,32.85,32.9,32.83,32.88,18600.0,32.2477,32.2968,32.2281,32.2772,18600.0
2014-05-15 14:30:00,32.88,32.95,32.88,32.95,27400.0,32.2772,32.3459,32.2772,32.3459,27400.0
2014-05-15 14:40:00,32.96,32.96,32.9,32.95,31300.0,32.3557,32.3557,32.2968,32.3459,31300.0
2014-05-15 14:50:00,32.96,33.01,32.95,32.97,31000.0,32.3557,32.4048,32.3459,32.3655,31000.0
2014-05-15 15:00:00,32.98,33.0,32.92,32.93,36100.0,32.3754,32.395,32.3165,32.3263,36100.0
2014-05-15 15:10:00,32.93,32.95,32.88,32.89,38200.0,32.3263,32.3459,32.2772,32.287,38200.0
2014-05-15 15:20:00,32.88,32.91,32.85,32.91,30300.0,32.2772,32.3066,32.2477,32.3066,30300.0
2014-05-15 15:30:00,32.91,33.03,32.89,33.03,77100.0,32.3066,32.4244,32.287,32.4244,77100.0
2014-05-15 15:40:00,33.02,33.07,32.97,32.97,127500.0,32.4146,32.4637,32.3655,32.3655,127500.0
2014-05-15 15:50:00,32.98,33.03,32.96,33.0,177300.0,32.3754,32.4244,32.3557,32.395,177300.0
2014-05-16 09:30:00,32.99,33.06,32.8,32.83,104500.0,32.3852,32.4539,32.1987,32.2281,104500.0
2014-05-16 09:40:00,32.84,32.92,32.79,32.85,14800.0,32.2379,32.3165,32.1888,32.2477,14800.0
2014-05-16 09:50:00,32.85,32.91,32.7,32.84,77200.0,32.2477,32.3066,32.1005,32.2379,77200.0
2014-05-16 10:00:00,32.85,32.88,32.61,32.7,38500.0,32.2477,32.2772,32.0121,32.1005,38500.0
2014-05-16 10:10:00,32.7,32.9,32.7,32.84,22800.0,32.1005,32.2968,32.1005,32.2379,22800.0
2014-05-16 10:20:00,32.83,32.83,32.73,32.78,33900.0,32.2281,32.2281,32.1299,32.179,33900.0
2014-05-16 10:30:00,32.76,32.85,32.76,32.81,127100.0,32.1594,32.2477,32.1594,32.2085,127100.0
2014-05-16 10:40:00,32.81,32.82,32.77,32.81,21700.0,32.2085,32.2183,32.1692,32.2085,21700.0
2014-05-16 10:50:00,32.81,32.83,32.77,32.77,32000.0,32.2085,32.2281,32.1692,32.1692,32000.0
2014-05-16 11:00:00,32.79,32.8,32.76,32.79,29900.0,32.1888,32.1987,32.1594,32.1888,29900.0
2014-05-16 11:10:00,32.8,32.86,32.77,32.82,52400.0,32.1987,32.2576,32.1692,32.2183,52400.0
2014-05-16 11:20:00,32.83,32.83,32.75,32.76,38600.0,32.2281,32.2281,32.1496,32.1594,38600.0
2014-05-16 11:30:00,32.77,32.82,32.77,32.78,28400.0,32.1692,32.2183,32.1692,32.179,28400.0
2014-05-16 11:40:00,32.79,32.83,32.78,32.82,32300.0,32.1888,32.2281,32.179,32.2183,32300.0
2014-05-16 11:50:00,32.81,32.82,32.72,32.79,23700.0,32.2085,32.2183,32.1201,32.1888,23700.0
2014-05-16 12:00:00,32.79,32.79,32.74,32.76,15500.0,32.1888,32.1888,32.1398,32.1594,15500.0
2014-05-16 12:10:00,32.76,32.76,32.73,32.74,18400.0,32.1594,32.1594,32.1299,32.1398,18400.0
2014-05-16 12:20:00,32.74,32.76,32.65,32.68,30900.0,32.1398,32.1594,32.0514,32.0809,30900.0
2014-05-16 12:30:00,32.69,32.69,32.65,32.68,22500.0,32.0907,32.0907,32.0514,32.0809,22500.0
2014-05-16 12:40:00,32.67,32.68,32.6,32.6,24600.0,32.071,32.0809,32.0023,32.0023,24600.0
2014-05-16 12:50:00,32.6,32.65,32.6,32.64,12600.0,32.0023,32.0514,32.0023,32.0416,12600.0
2014-05-16 13:00:00,32.65,32.66,32.59,32.66,23600.0,32.0514,32.0612,31.9925,32.0612,23600.0
2014-05-16 13:10:00,32.66,32.71,32.64,32.71,13700.0,32.0612,32.1103,32.0416,32.1103,13700.0
2014-05-16 13:20:00,32.71,32.75,32.7,32.73,15100.0,32.1103,32.1496,32.1005,32.1299,15100.0
2014-05-16 13:30:00,32.73,32.76,32.7,32.71,27300.0,32.1299,32.1594,32.1005,32.1103,27300.0
2014-05-16 13:40:00,32.71,32.73,32.68,32.72,17700.0,32.1103,32.1299,32.0809,32.1201,17700.0
2014-05-16 13:50:00,32.72,32.73,32.68,32.72,11400.0,32.1201,32.1299,32.0809,32.1201,11400.0
2014-05-16 14:00:00,32.72,32.72,32.66,32.67,41600.0,32.1201,32.1201,32.0612,32.071,41600.0
2014-05-16 14:10:00,32.67,32.68,32.63,32.67,27600.0,32.071,32.0809,32.0318,32.071,27600.0
2014-05-16 14:20:00,32.67,32.68,32.65,32.67,31100.0,32.071,32.0809,32.0514,32.071,31100.0
2014-05-16 14:30:00,32.68,32.7,32.66,32.68,38300.0,32.0809,32.1005,32.0612,32.0809,38300.0
2014-05-16 14:40:00,32.68,32.72,32.67,32.68,34600.0,32.0809,32.1201,32.071,32.0809,34600.0
2014-05-16 14:50:00,32.67,32.75,32.67,32.75,38600.0,32.071,32.1496,32.071,32.1496,38600.0
2014-05-16 15:00:00,32.75,32.82,32.74,32.81,39600.0,32.1496,32.2183,32.1398,32.2085,39600.0
2014-05-16 15:10:00,32.81,32.82,32.78,32.78,47600.0,32.2085,32.2183,32.179,32.179,47600.0
2014-05-16 15:20:00,32.79,32.83,32.77,32.83,34400.0,32.1888,32.2281,32.1692,32.2281,34400.0
2014-05-16 15:30:00,32.83,32.83,32.78,32.79,75500.0,32.2281,32.2281,32.179,32.1888,75500.0
2014-05-16 15:40:00,32.79,32.84,32.79,32.84,102000.0,32.1888,32.2379,32.1888,32.2379,102000.0
2014-05-16 15:50:00,32.83,32.86,32.82,32.83,176300.0,32.2281,32.2576,32.2183,32.2281,176300.0
2014-05-19 09:30:00,32.68,32.76,32.59,32.71,52300.0,32.0809,32.1594,31.9925,32.1103,52300.0
2014-05-19 09:40:00,32.73,32.86,32.7,32.86,24200.0,32.1299,32.2576,32.1005,32.2576,24200.0
2014-05-19 09:50:00,32.87,32.9,32.81,32.81,28600.0,32.2674,32.2968,32.2085,32.2085,28600.0
2014-05-19 10:00:00,32.83,32.86,32.72,32.8,52800.0,32.2281,32.2576,32.1201,32.1987,52800.0
2014-05-19 10:10:00,32.8,32.83,32.75,32.82,30500.0,32.1987,32.2281,32.1496,32.2183,30500.0
2014-05-19 10:20:00,32.82,32.83,32.79,32.8,57700.0,32.2183,32.2281,32.1888,32.1987,57700.0
2014-05-19 10:30:00,32.8,32.81,32.75,32.76,26500.0,32.1987,32.2085,32.1496,32.1594,26500.0
2014-05-19 10:40:00,32.76,32.82,32.74,32.74,17600.0,32.1594,32.2183,32.1398,32.1398,17600.0
2014-05-19 10:50:00,32.75,32.81,32.75,32.79,8100.0,32.1496,32.2085,32.1496,32.1888,8100.0
2014-05-19 11:00:00,32.8,32.85,32.78,32.83,115100.0,32.1987,32.2477,32.179,32.2281,115100.0
2014-05-19 11:10:00,32.84,32.87,32.83,32.85,193900.0,32.2379,32.2674,32.2281,32.2477,193900.0
2014-05-19 11:20:00,32.85,32.85,32.79,32.83,47500.0,32.2477,32.2477,32.1888,32.2281,47500.0
2014-05-19 11:30:00,32.83,32.83,32.8,32.8,28500.0,32.2281,32.2281,32.1987,32.1987,28500.0
2014-05-19 11:40:00,32.81,32.83,32.8,32.8,14100.0,32.2085,32.2281,32.1987,32.1987,14100.0
2014-05-19 11:50:00,32.8,32.8,32.78,32.79,28100.0,32.1987,32.1987,32.179,32.1888,28100.0
2014-05-19 12:00:00,32.8,32.83,32.79,32.82,29200.0,32.1987,32.2281,32.1888,32.2183,29200.0
2014-05-19 12:10:00,32.82,32.82,32.79,32.8,55600.0,32.2183,32.2183,32.1888,32.1987,55600.0
2014-05-19 12:20:00,32.81,32.83,32.79,32.83,50500.0,32.2085,32.2281,32.1888,32.2281,50500.0
2014-05-19 12:30:00,32.82,32.82,32.77,32.79,50700.0,32.2183,32.2183,32.1692,32.1888,50700.0
2014-05-19 12:40:00,32.79,32.84,32.78,32.8,151200.0,32.1888,32.2379,32.179,32.1987,151200.0
2014-05-19 12:50:00,32.8,32.85,32.8,32.83,151000.0,32.1987,32.2477,32.1987,32.2281,151000.0
2014-05-19 13:00:00,32.83,32.87,32.83,32.87,185900.0,32.2281,32.2674,32.2281,32.2674,185900.0
2014-05-19 13:10:00,32.87,32.93,32.84,32.91,137800.0,32.2674,32.3263,32.2379,32.3066,137800.0
2014-05-19 13:20:00,32.91,32.98,32.91,32.98,27500.0,32.3066,32.3754,32.3066,32.3754,27500.0
2014-05-19 13:30:00,32.98,32.98,32.93,32.94,19700.0,32.3754,32.3754,32.3263,32.3361,19700.0
2014-05-19 13:40:00,32.95,33.05,32.94,33.04,55200.0,32.3459,32.4441,32.3361,32.4343,55200.0
2014-05-19 13:50:00,33.05,33.07,33.03,33.04,37700.0,32.4441,32.4637,32.4244,32.4343,37700.0
2014-05-19 14:00:00,33.04,33.08,33.03,33.03,10500.0,32.4343,32.4735,32.4244,32.4244,10500.0
2014-05-19 14:10:00,33.03,33.03,32.97,32.98,30700.0,32.4244,32.4244,32.3655,32.3754,30700.0
2014-05-19 14:20:00,32.98,33.07,32.96,33.07,57800.0,32.3754,32.4637,32.3557,32.4637,57800.0
2014-05-19 14:30:00,33.07,33.09,33.02,33.09,19800.0,32.4637,32.4833,32.4146,32.4833,19800.0
2014-05-19 14:40:00,33.09,33.12,33.09,33.11,18400.0,32.4833,32.5128,32.4833,32.503,18400.0
2014-05-19 14:50:00,33.12,33.15,33.1,33.13,31700.0,32.5128,32.5422,32.4932,32.5226,31700.0
2014-05-19 15:00:00,33.14,33.14,33.13,33.14,23000.0,32.5324,32.5324,32.5226,32.5324,23000.0
2014-05-19 15:10:00,33.13,33.14,33.07,33.1,20900.0,32.5226,32.5324,32.4637,32.4932,20900.0
2014-05-19 15:20:00,33.09,33.14,33.08,33.14,44900.0,32.4833,32.5324,32.4735,32.5324,44900.0
2014-05-19 15:30:00,33.14,33.18,33.14,33.16,42600.0,32.5324,32.5717,32.5324,32.5521,42600.0
2014-05-19 15:40:00,33.17,33.17,33.11,33.13,81900.0,32.5619,32.5619,32.503,32.5226,81900.0
2014-05-19 15:50:00,33.13,33.17,33.1,33.15,117300.0,32.5226,32.5619,32.4932,32.5422,117300.0
2014-05-20 09:30:00,33.13,33.22,33.03,33.05,48100.0,32.5226,32.611,32.4244,32.4441,48100.0
2014-05-20 09:40:00,33.05,33.05,32.95,32.99,40200.0,32.4441,32.4441,32.3459,32.3852,40200.0
2014-05-20 09:50:00,32.97,33.01,32.86,32.9,27700.0,32.3655,32.4048,32.2576,32.2968,27700.0
2014-05-20 10:00:00,32.9,32.99,32.86,32.94,26000.0,32.2968,32.3852,32.2576,32.3361,26000.0
2014-05-20 10:10:00,32.94,33.08,32.94,33.06,46700.0,32.3361,32.4735,32.3361,32.4539,46700.0
2014-05-20 10:20:00,33.06,33.08,33.0,33.01,38100.0,32.4539,32.4735,32.395,32.4048,38100.0
2014-05-20 10:30:00,33.01,33.04,32.98,32.98,32400.0,32.4048,32.4343,32.3754,32.3754,32400.0
2014-05-20 10:40:00,32.98,33.05,32.97,33.01,27500.0,32.3754,32.4441,32.3655,32.4048,27500.0
2014-05-20 10:50:00,33.01,33.12,32.99,33.11,24000.0,32.4048,32.5128,32.3852,32.503,24000.0
2014-05-20 11:00:00,33.12,33.16,33.11,33.14,159900.0,32.5128,32.5521,32.503,32.5324,159900.0
2014-05-20 11:10:00,33.14,33.15,33.11,33.13,30000.0,32.5324,32.5422,32.503,32.5226,30000.0
2014-05-20 11:20:00,33.13,33.14,32.98,32.98,31000.0,32.5226,32.5324,32.3754,32.3754,31000.0
2014-05-20 11:30:00,32.97,33.05,32.96,32.99,13900.0,32.3655,32.4441,32.3557,32.3852,13900.0
2014-05-20 11:40:00,32.98,33.05,32.97,33.05,7000.0,32.3754,32.4441,32.3655,32.4441,7000.0
2014-05-20 11:50:00,33.04,33.04,32.97,32.97,8300.0,32.4343,32.4343,32.3655,32.3655,8300.0
2014-05-20 12:00:00,32.98,32.98,32.85,32.9,19200.0,32.3754,32.3754,32.2477,32.2968,19200.0
2014-05-20 12:10:00,32.9,32.9,32.81,32.87,14300.0,32.2968,32.2968,32.2085,32.2674,14300.0
2014-05-20 12:20:00,32.88,32.9,32.84,32.85,11600.0,32.2772,32.2968,32.2379,32.2477,11600.0
2014-05-20 12:30:00,32.86,32.89,32.84,32.84,20100.0,32.2576,32.287,32.2379,32.2379,20100.0
2014-05-20 12:40:00,32.84,32.88,32.81,32.84,21700.0,32.2379,32.2772,32.2085,32.2379,21700.0
2014-05-20 12:50:00,32.83,32.87,32.83,32.83,14700.0,32.2281,32.2674,32.2281,32.2281,14700.0
2014-05-20 13:00:00,32.83,32.84,32.79,32.79,13700.0,32.2281,32.2379,32.1888,32.1888,13700.0
2014-05-20 13:10:00,32.79,32.8,32.7,32.71,34000.0,32.1888,32.1987,32.1005,32.1103,34000.0
2014-05-20 13:20:00,32.7,32.74,32.66,32.72,16100.0,32.1005,32.1398,32.0612,32.1201,16100.0
2014-05-20 13:30:00,32.72,32.74,32.68,32.68,22300.0,32.1201,32.1398,32.0809,32.0809,22300.0
2014-05-20 13:40:00,32.67,32.68,32.63,32.64,33000.0,32.071,32.0809,32.0318,32.0416,33000.0
2014-05-20 13:50:00,32.63,32.66,32.61,32.61,28000.0,32.0318,32.0612,32.0121,32.0121,28000.0
2014-05-20 14:00:00,32.61,32.68,32.61,32.67,57700.0,32.0121,32.0809,32.0121,32.071,57700.0
2014-05-20 14:10:00,32.67,32.67,32.62,32.63,48300.0,32.071,32.071,32.022,32.0318,48300.0
2014-05-20 14:20:00,32.62,32.64,32.58,32.59,32300.0,32.022,32.0416,31.9827,31.9925,32300.0
2014-05-20 14:30:00,32.59,32.61,32.55,32.55,41500.0,31.9925,32.0121,31.9532,31.9532,41500.0
2014-05-20 14:40:00,32.56,32.57,32.53,32.55,36700.0,31.9631,31.9729,31.9336,31.9532,36700.0
2014-05-20 14:50:00,32.55,32.55,32.5,32.52,48200.0,31.9532,31.9532,31.9042,31.9238,48200.0
2014-05-20 15:00:00,32.52,32.61,32.51,32.59,46000.0,31.9238,32.0121,31.914,31.9925,46000.0
2014-05-20 15:10:00,32.59,32.62,32.55,32.6,45800.0,31.9925,32.022,31.9532,32.0023,45800.0
2014-05-20 15:20:00,32.59,32.65,32.56,32.62,45100.0,31.9925,32.0514,31.9631,32.022,45100.0
2014-05-20 15:30:00,32.63,32.72,32.61,32.7,63900.0,32.0318,32.1201,32.0121,32.1005,63900.0
2014-05-20 15:40:00,32.7,32.71,32.63,32.64,96000.0,32.1005,32.1103,32.0318,32.0416,96000.0
2014-05-20 15:50:00,32.64,32.65,32.59,32.61,189700.0,32.0416,32.0514,31.9925,32.0121,189700.0
2014-05-21 09:30:00,32.7,32.79,32.67,32.74,44500.0,32.1005,32.1888,32.071,32.1398,44500.0
2014-05-21 09:40:00,32.75,32.85,32.75,32.83,26700.0,32.1496,32.2477,32.1496,32.2281,26700.0
2014-05-21 09:50:00,32.86,32.87,32.73,32.77,10100.0,32.2576,32.2674,32.1299,32.1692,10100.0
2014-05-21 10:00:00,32.77,32.84,32.76,32.82,11300.0,32.1692,32.2379,32.1594,32.2183,11300.0
2014-05-21 10:10:00,32.84,32.85,32.79,32.83,14300.0,32.2379,32.2477,32.1888,32.2281,14300.0
2014-05-21 10:20:00,32.82,32.84,32.78,32.83,12600.0,32.2183,32.2379,32.179,32.2281,12600.0
2014-05-21 10:30:00,32.82,32.89,32.82,32.88,14800.0,32.2183,32.287,32.2183,32.2772,14800.0
2014-05-21 10:40:00,32.88,32.9,32.84,32.88,11600.0,32.2772,32.2968,32.2379,32.2772,11600.0
2014-05-21 10:50:00,32.87,32.88,32.74,32.74,43400.0,32.2674,32.2772,32.1398,32.1398,43400.0
2014-05-21 11:00:00,32.76,32.8,32.71,32.76,6300.0,32.1594,32.1987,32.1103,32.1594,6300.0
2014-05-21 11:10:00,32.76,32.79,32.72,32.76,6900.0,32.1594,32.1888,32.1201,32.1594,6900.0
2014-05-21 11:20:00,32.74,32.75,32.67,32.7,6600.0,32.1398,32.1496,32.071,32.1005,6600.0
2014-05-21 11:30:00,32.69,32.72,32.67,32.69,7200.0,32.0907,32.1201,32.071,32.0907,7200.0
2014-05-21 11:40:00,32.69,32.69,32.6,32.61,13900.0,32.0907,32.0907,32.0023,32.0121,13900.0
2014-05-21 11:50:00,32.59,32.64,32.59,32.6,7700.0,31.9925,32.0416,31.9925,32.0023,7700.0
2014-05-21 12:00:00,32.61,32.68,32.6,32.61,13500.0,32.0121,32.0809,32.0023,32.0121,13500.0
2014-05-21 12:10:00,32.61,32.65,32.6,32.64,4500.0,32.0121,32.0514,32.0023,32.0416,4500.0
2014-05-21 12:20:00,32.66,32.73,32.66,32.73,8200.0,32.0612,32.1299,32.0612,32.1299,8200.0
2014-05-21 12:30:00,32.73,32.74,32.69,32.72,13800.0,32.1299,32.1398,32.0907,32.1201,13800.0
2014-05-21 12:40:00,32.73,32.75,32.69,32.7,7400.0,32.1299,32.1496,32.0907,32.1005,7400.0
2014-05-21 12:50:00,32.7,32.73,32.7,32.72,9400.0,32.1005,32.1299,32.1005,32.1201,9400.0
2014-05-21 13:00:00,32.72,32.78,32.72,32.76,6300.0,32.1201,32.179,32.1201,32.1594,6300.0
2014-05-21 13:10:00,32.77,32.78,32.75,32.78,6400.0,32.1692,32.179,32.1496,32.179,6400.0
2014-05-21 13:20:00,32.78,32.78,32.75,32.76,5900.0,32.179,32.179,32.1496,32.1594,5900.0
2014-05-21 13:30:00,32.75,32.75,32.72,32.73,4700.0,32.1496,32.1496,32.1201,32.1299,4700.0
2014-05-21 13:40:00,32.74,32.77,32.73,32.73,5400.0,32.1398,32.1692,32.1299,32.1299,5400.0
2014-05-21 13:50:00,32.74,32.78,32.74,32.74,6100.0,32.1398,32.179,32.1398,32.1398,6100.0
2014-05-21 14:00:00,32.75,32.81,32.71,32.73,21000.0,32.1496,32.2085,32.1103,32.1299,21000.0
2014-05-21 14:10:00,32.72,32.72,32.67,32.71,17200.0,32.1201,32.1201,32.071,32.1103,17200.0
2014-05-21 14:20:00,32.72,32.77,32.71,32.75,18800.0,32.1201,32.1692,32.1103,32.1496,18800.0
2014-05-21 14:30:00,32.75,32.75,32.73,32.73,25200.0,32.1496,32.1496,32.1299,32.1299,25200.0
2014-05-21 14:40:00,32.74,32.79,32.74,32.77,14200.0,32.1398,32.1888,32.1398,32.1692,14200.0
2014-05-21 14:50:00,32.77,32.8,32.76,32.77,38900.0,32.1692,32.1987,32.1594,32.1692,38900.0
2014-05-21 15:00:00,32.77,32.81,32.77,32.79,13000.0,32.1692,32.2085,32.1692,32.1888,13000.0
2014-05-21 15:10:00,32.79,32.85,32.79,32.82,14900.0,32.1888,32.2477,32.1888,32.2183,14900.0
2014-05-21 15:20:00,32.82,32.83,32.79,32.79,19500.0,32.2183,32.2281,32.1888,32.1888,19500.0
2014-05-21 15:30:00,32.79,32.8,32.78,32.79,9300.0,32.1888,32.1987,32.179,32.1888,9300.0
2014-05-21 15:40:00,32.78,32.79,32.73,32.74,43400.0,32.179,32.1888,32.1299,32.1398,43400.0
2014-05-21 15:50:00,32.73,32.76,32.73,32.75,69800.0,32.1299,32.1594,32.1299,32.1496,69800.0
2014-05-22 09:30:00,32.75,32.85,32.6,32.77,39500.0,32.1496,32.2477,32.0023,32.1692,39500.0
2014-05-22 09:40:00,32.75,32.89,32.7,32.89,10400.0,32.1496,32.287,32.1005,32.287,10400.0
2014-05-22 09:50:00,32.9,32.92,32.78,32.8,15500.0,32.2968,32.3165,32.179,32.1987,15500.0
2014-05-22 10:00:00,32.82,32.89,32.79,32.84,12800.0,32.2183,32.287,32.1888,32.2379,12800.0
2014-05-22 10:10:00,32.85,32.94,32.85,32.94,5100.0,32.2477,32.3361,32.2477,32.3361,5100.0
2014-05-22 10:20:00,32.93,32.94,32.87,32.87,12100.0,32.3263,32.3361,32.2674,32.2674,12100.0
2014-05-22 10:30:00,32.87,32.92,32.87,32.91,11300.0,32.2674,32.3165,32.2674,32.3066,11300.0
2014-05-22 10:40:00,32.91,32.95,32.88,32.95,10700.0,32.3066,32.3459,32.2772,32.3459,10700.0
2014-05-22 10:50:00,32.94,32.96,32.93,32.95,13000.0,32.3361,32.3557,32.3263,32.3459,13000.0
2014-05-22 11:00:00,32.96,32.98,32.93,32.97,9000.0,32.3557,32.3754,32.3263,32.3655,9000.0
2014-05-22 11:10:00,32.97,33.0,32.95,32.98,11100.0,32.3655,32.395,32.3459,32.3754,11100.0
2014-05-22 11:20:00,32.98,33.05,32.98,33.03,36900.0,32.3754,32.4441,32.3754,32.4244,36900.0
2014-05-22 11:30:00,33.03,33.05,32.96,32.96,9600.0,32.4244,32.4441,32.3557,32.3557,9600.0
2014-05-22 11:40:00,32.96,32.99,32.96,32.99,13900.0,32.3557,32.3852,32.3557,32.3852,13900.0
2014-05-22 11:50:00,32.99,33.0,32.92,32.93,17500.0,32.3852,32.395,32.3165,32.3263,17500.0
2014-05-22 12:00:00,32.93,32.96,32.92,32.92,16600.0,32.3263,32.3557,32.3165,32.3165,16600.0
2014-05-22 12:10:00,32.92,32.92,32.9,32.91,23400.0,32.3165,32.3165,32.2968,32.3066,23400.0
2014-05-22 12:20:00,32.91,32.92,32.9,32.92,13800.0,32.3066,32.3165,32.2968,32.3165,13800.0
2014-05-22 12:30:00,32.91,32.92,32.89,32.89,21200.0,32.3066,32.3165,32.287,32.287,21200.0
2014-05-22 12:40:00,32.89,32.92,32.89,32.89,12400.0,32.287,32.3165,32.287,32.287,12400.0
2014-05-22 12:50:00,32.89,32.91,32.89,32.9,6100.0,32.287,32.3066,32.287,32.2968,6100.0
2014-05-22 13:00:00,32.91,32.92,32.9,32.91,9100.0,32.3066,32.3165,32.2968,32.3066,9100.0
2014-05-22 13:10:00,32.91,32.93,32.9,32.93,9100.0,32.3066,32.3263,32.2968,32.3263,9100.0
2014-05-22 13:20:00,32.94,32.97,32.93,32.97,10000.0,32.3361,32.3655,32.3263,32.3655,10000.0
2014-05-22 13:30:00,32.97,32.98,32.93,32.93,12600.0,32.3655,32.3754,32.3263,32.3263,12600.0
2014-05-22 13:40:00,32.93,32.97,32.93,32.96,11600.0,32.3263,32.3655,32.3263,32.3557,11600.0
2014-05-22 13:50:00,32.95,33.02,32.95,33.01,43100.0,32.3459,32.4146,32.3459,32.4048,43100.0
2014-05-22 14:00:00,33.0,33.01,32.99,32.99,12900.0,32.395,32.4048,32.3852,32.3852,12900.0
2014-05-22 14:10:00,33.0,33.04,32.99,33.02,31600.0,32.395,32.4343,32.3852,32.4146,31600.0
2014-05-22 14:20:00,33.02,33.05,33.02,33.04,20700.0,32.4146,32.4441,32.4146,32.4343,20700.0
2014-05-22 14:30:00,33.04,33.07,33.03,33.04,17800.0,32.4343,32.4637,32.4244,32.4343,17800.0
2014-05-22 14:40:00,33.04,33.08,33.03,33.08,23700.0,32.4343,32.4735,32.4244,32.4735,23700.0
2014-05-22 14:50:00,33.07,33.1,33.07,33.09,36300.0,32.4637,32.4932,32.4637,32.4833,36300.0
2014-05-22 15:00:00,33.08,33.09,33.02,33.02,31100.0,32.4735,32.4833,32.4146,32.4146,31100.0
2014-05-22 15:10:00,33.03,33.04,33.01,33.04,16700.0,32.4244,32.4343,32.4048,32.4343,16700.0
2014-05-22 15:20:00,33.03,33.04,33.0,33.02,33000.0,32.4244,32.4343,32.395,32.4146,33000.0
2014-05-22 15:30:00,33.03,33.06,33.02,33.06,32900.0,32.4244,32.4539,32.4146,32.4539,32900.0
2014-05-22 15:40:00,33.06,33.06,33.0,33.0,67300.0,32.4539,32.4539,32.395,32.395,67300.0
2014-05-22 15:50:00,33.0,33.02,33.0,33.01,118900.0,32.395,32.4146,32.395,32.4048,118900.0
2014-05-23 09:30:00,33.07,33.27,32.96,33.15,53900.0,32.4637,32.66,32.3557,32.5422,53900.0
2014-05-23 09:40:00,33.17,33.26,33.13,33.19,85500.0,32.5619,32.6502,32.5226,32.5815,85500.0
2014-05-23 09:50:00,33.17,33.34,33.17,33.24,29000.0,32.5619,32.7288,32.5619,32.6306,29000.0
2014-05-23 10:00:00,33.23,33.34,33.22,33.3,71400.0,32.6208,32.7288,32.611,32.6895,71400.0
2014-05-23 10:10:00,33.3,33.32,33.26,33.26,31600.0,32.6895,32.7091,32.6502,32.6502,31600.0
2014-05-23 10:20:00,33.27,33.31,33.27,33.31,49100.0,32.66,32.6993,32.66,32.6993,49100.0
2014-05-23 10:30:00,33.3,33.37,33.29,33.34,25800.0,32.6895,32.7582,32.6797,32.7288,25800.0
2014-05-23 10:40:00,33.33,33.36,33.3,33.31,97500.0,32.7189,32.7484,32.6895,32.6993,97500.0
2014-05-23 10:50:00,33.32,33.34,33.3,33.32,17000.0,32.7091,32.7288,32.6895,32.7091,17000.0
2014-05-23 11:00:00,33.32,33.33,33.26,33.29,16600.0,32.7091,32.7189,32.6502,32.6797,16600.0
2014-05-23 11:10:00,33.29,33.31,33.28,33.29,24200.0,32.6797,32.6993,32.6699,32.6797,24200.0
2014-05-23 11:20:00,33.28,33.29,33.24,33.24,23600.0,32.6699,32.6797,32.6306,32.6306,23600.0
2014-05-23 11:30:00,33.25,33.26,33.22,33.23,14400.0,32.6404,32.6502,32.611,32.6208,14400.0
2014-05-23 11:40:00,33.23,33.3,33.23,33.3,14800.0,32.6208,32.6895,32.6208,32.6895,14800.0
2014-05-23 11:50:00,33.3,33.3,33.25,33.29,25400.0,32.6895,32.6895,32.6404,32.6797,25400.0
2014-05-23 12:00:00,33.29,33.31,33.29,33.29,16800.0,32.6797,32.6993,32.6797,32.6797,16800.0
2014-05-23 12:10:00,33.3,33.33,33.29,33.3,44500.0,32.6895,32.7189,32.6797,32.6895,44500.0
2014-05-23 12:20:00,33.3,33.31,33.28,33.29,24600.0,32.6895,32.6993,32.6699,32.6797,24600.0
2014-05-23 12:30:00,33.3,33.32,33.29,33.3,28800.0,32.6895,32.7091,32.6797,32.6895,28800.0
2014-05-23 12:40:00,33.3,33.31,33.29,33.29,12700.0,32.6895,32.6993,32.6797,32.6797,12700.0
2014-05-23 12:50:00,33.3,33.31,33.29,33.3,10200.0,32.6895,32.6993,32.6797,32.6895,10200.0
2014-05-23 13:00:00,33.29,33.3,33.28,33.29,13700.0,32.6797,32.6895,32.6699,32.6797,13700.0
2014-05-23 13:10:00,33.29,33.29,33.24,33.24,10500.0,32.6797,32.6797,32.6306,32.6306,10500.0
2014-05-23 13:20:00,33.24,33.27,33.23,33.25,14900.0,32.6306,32.66,32.6208,32.6404,14900.0
2014-05-23 13:30:00,33.26,33.27,33.24,33.25,21100.0,32.6502,32.66,32.6306,32.6404,21100.0
2014-05-23 13:40:00,33.26,33.26,33.22,33.24,14600.0,32.6502,32.6502,32.611,32.6306,14600.0
2014-05-23 13:50:00,33.25,33.26,33.23,33.23,18800.0,32.6404,32.6502,32.6208,32.6208,18800.0
2014-05-23 14:00:00,33.23,33.25,33.22,33.22,30400.0,32.6208,32.6404,32.611,32.611,30400.0
2014-05-23 14:10:00,33.22,33.23,33.18,33.18,29000.0,32.611,32.6208,32.5717,32.5717,29000.0
2014-05-23 14:20:00,33.18,33.3,33.18,33.3,42300.0,32.5717,32.6895,32.5717,32.6895,42300.0
2014-05-23 14:30:00,33.3,33.3,33.27,33.27,39200.0,32.6895,32.6895,32.66,32.66,39200.0
2014-05-23 14:40:00,33.27,33.31,33.27,33.28,35300.0,32.66,32.6993,32.66,32.6699,35300.0
2014-05-23 14:50:00,33.29,33.29,33.23,33.27,67000.0,32.6797,32.6797,32.6208,32.66,67000.0
2014-05-23 15:00:00,33.27,33.32,33.27,33.3,47200.0,32.66,32.7091,32.66,32.6895,47200.0
2014-05-23 15:10:00,33.3,33.31,33.27,33.3,41500.0,32.6895,32.6993,32.66,32.6895,41500.0
2014-05-23 15:20:00,33.29,33.29,33.23,33.24,81400.0,32.6797,32.6797,32.6208,32.6306,81400.0
2014-05-23 15:30:00,33.24,33.27,33.22,33.27,59700.0,32.6306,32.66,32.611,32.66,59700.0
2014-05-23 15:40:00,33.27,33.27,33.22,33.23,141600.0,32.66,32.66,32.611,32.6208,141600.0
2014-05-23 15:50:00,33.23,33.24,33.2,33.21,138600.0,32.6208,32.6306,32.5913,32.6011,138600.0
2014-05-27 09:30:00,33.33,33.44,33.31,33.32,37200.0,32.7189,32.8269,32.6993,32.7091,37200.0
2014-05-27 09:40:00,33.34,33.41,33.32,33.39,32900.0,32.7288,32.7975,32.7091,32.7778,32900.0
2014-05-27 09:50:00,33.39,33.4,33.34,33.37,26000.0,32.7778,32.7877,32.7288,32.7582,26000.0
2014-05-27 10:00:00,33.38,33.41,33.35,33.39,26000.0,32.768,32.7975,32.7386,32.7778,26000.0
2014-05-27 10:10:00,33.39,33.42,33.38,33.4,49500.0,32.7778,32.8073,32.768,32.7877,49500.0
2014-05-27 10:20:00,33.4,33.43,33.36,33.4,29000.0,32.7877,32.8171,32.7484,32.7877,29000.0
2014-05-27 10:30:00,33.41,33.47,33.39,33.47,46100.0,32.7975,32.8564,32.7778,32.8564,46100.0
2014-05-27 10:40:00,33.48,33.55,33.46,33.54,37200.0,32.8662,32.9349,32.8466,32.9251,37200.0
2014-05-27 10:50:00,33.54,33.61,33.53,33.55,64300.0,32.9251,32.9938,32.9153,32.9349,64300.0
2014-05-27 11:00:00,33.55,33.56,33.5,33.5,26100.0,32.9349,32.9447,32.8858,32.8858,26100.0
2014-05-27 11:10:00,33.5,33.54,33.49,33.53,27900.0,32.8858,32.9251,32.876,32.9153,27900.0
2014-05-27 11:20:00,33.53,33.53,33.48,33.48,48500.0,32.9153,32.9153,32.8662,32.8662,48500.0
2014-05-27 11:30:00,33.48,33.58,33.48,33.58,29500.0,32.8662,32.9644,32.8662,32.9644,29500.0
2014-05-27 11:40:00,33.58,33.59,33.51,33.55,18400.0,32.9644,32.9742,32.8956,32.9349,18400.0
2014-05-27 11:50:00,33.56,33.57,33.54,33.57,19000.0,32.9447,32.9545,32.9251,32.9545,19000.0
2014-05-27 12:00:00,33.57,33.63,33.55,33.63,27700.0,32.9545,33.0134,32.9349,33.0134,27700.0
2014-05-27 12:10:00,33.63,33.67,33.62,33.63,51800.0,33.0134,33.0527,33.0036,33.0134,51800.0
2014-05-27 12:20:00,33.64,33.69,33.63,33.65,73000.0,33.0233,33.0723,33.0134,33.0331,73000.0
2014-05-27 12:30:00,33.66,33.68,33.65,33.68,27000.0,33.0429,33.0625,33.0331,33.0625,27000.0
2014-05-27 12:40:00,33.68,33.74,33.65,33.74,46700.0,33.0625,33.1214,33.0331,33.1214,46700.0
2014-05-27 12:50:00,33.74,33.83,33.74,33.83,50700.0,33.1214,33.2098,33.1214,33.2098,50700.0
2014-05-27 13:00:00,33.83,33.86,33.8,33.85,57200.0,33.2098,33.2392,33.1803,33.2294,57200.0
2014-05-27 13:10:00,33.85,33.86,33.8,33.8,38600.0,33.2294,33.2392,33.1803,33.1803,38600.0
2014-05-27 13:20:00,33.8,33.83,33.79,33.81,28500.0,33.1803,33.2098,33.1705,33.1901,28500.0
2014-05-27 13:30:00,33.81,33.81,33.77,33.79,43200.0,33.1901,33.1901,33.1509,33.1705,43200.0
2014-05-27 13:40:00,33.79,33.82,33.79,33.8,26200.0,33.1705,33.2,33.1705,33.1803,26200.0
2014-05-27 13:50:00,33.8,33.85,33.8,33.83,38400.0,33.1803,33.2294,33.1803,33.2098,38400.0
2014-05-27 14:00:00,33.84,33.84,33.79,33.8,19900.0,33.2196,33.2196,33.1705,33.1803,19900.0
2014-05-27 14:10:00,33.8,33.83,33.79,33.79,45900.0,33.1803,33.2098,33.1705,33.1705,45900.0
2014-05-27 14:20:00,33.79,33.8,33.78,33.79,21500.0,33.1705,33.1803,33.1607,33.1705,21500.0
2014-05-27 14:30:00,33.8,33.8,33.77,33.77,34400.0,33.1803,33.1803,33.1509,33.1509,34400.0
2014-05-27 14:40:00,33.77,33.77,33.75,33.75,22700.0,33.1509,33.1509,33.1312,33.1312,22700.0
2014-05-27 14:50:00,33.76,33.76,33.74,33.76,27200.0,33.1411,33.1411,33.1214,33.1411,27200.0
2014-05-27 15:00:00,33.75,33.8,33.75,33.77,37600.0,33.1312,33.1803,33.1312,33.1509,37600.0
2014-05-27 15:10:00,33.78,33.83,33.77,33.82,46900.0,33.1607,33.2098,33.1509,33.2,46900.0
2014-05-27 15:20:00,33.82,33.82,33.79,33.79,33100.0,33.2,33.2,33.1705,33.1705,33100.0
2014-05-27 15:30:00,33.8,33.8,33.77,33.8,59600.0,33.1803,33.1803,33.1509,33.1803,59600.0
2014-05-27 15:40:00,33.8,33.8,33.69,33.69,209600.0,33.1803,33.1803,33.0723,33.0723,209600.0
2014-05-27 15:50:00,33.7,33.7,33.66,33.67,180200.0,33.0822,33.0822,33.0429,33.0527,180200.0
2014-05-28 09:30:00,33.76,33.94,33.76,33.85,158000.0,33.1411,33.3178,33.1411,33.2294,158000.0
2014-05-28 09:40:00,33.84,34.03,33.77,34.03,72400.0,33.2196,33.4061,33.1509,33.4061,72400.0
2014-05-28 09:50:00,34.04,34.16,33.94,33.97,118200.0,33.4159,33.5337,33.3178,33.3472,118200.0
2014-05-28 10:00:00,33.97,34.06,33.85,34.05,81200.0,33.3472,33.4356,33.2294,33.4257,81200.0
2014-05-28 10:10:00,34.05,34.07,33.95,33.95,56200.0,33.4257,33.4454,33.3276,33.3276,56200.0
2014-05-28 10:20:00,33.94,33.98,33.88,33.95,37100.0,33.3178,33.357,33.2589,33.3276,37100.0
2014-05-28 10:30:00,33.95,34.0,33.93,33.96,27500.0,33.3276,33.3767,33.3079,33.3374,27500.0
2014-05-28 10:40:00,33.97,33.98,33.86,33.88,42500.0,33.3472,33.357,33.2392,33.2589,42500.0
2014-05-28 10:50:00,33.87,33.87,33.8,33.83,53000.0,33.249,33.249,33.1803,33.2098,53000.0
2014-05-28 11:00:00,33.84,33.97,33.81,33.96,64100.0,33.2196,33.3472,33.1901,33.3374,64100.0
2014-05-28 11:10:00,33.97,33.99,33.94,33.96,46100.0,33.3472,33.3668,33.3178,33.3374,46100.0
2014-05-28 11:20:00,33.96,33.97,33.91,33.95,26800.0,33.3374,33.3472,33.2883,33.3276,26800.0
2014-05-28 11:30:00,33.95,33.98,33.95,33.98,31000.0,33.3276,33.357,33.3276,33.357,31000.0
2014-05-28 11:40:00,33.98,33.98,33.94,33.94,24900.0,33.357,33.357,33.3178,33.3178,24900.0
2014-05-28 11:50:00,33.95,33.98,33.95,33.98,29700.0,33.3276,33.357,33.3276,33.357,29700.0
2014-05-28 12:00:00,33.99,34.02,33.98,34.02,38500.0,33.3668,33.3963,33.357,33.3963,38500.0
2014-05-28 12:10:00,34.02,34.03,33.99,34.02,39500.0,33.3963,33.4061,33.3668,33.3963,39500.0
2014-05-28 12:20:00,34.02,34.02,33.97,33.98,33700.0,33.3963,33.3963,33.3472,33.357,33700.0
2014-05-28 12:30:00,33.99,34.0,33.94,33.96,21500.0,33.3668,33.3767,33.3178,33.3374,21500.0
2014-05-28 12:40:00,33.96,33.98,33.96,33.98,18900.0,33.3374,33.357,33.3374,33.357,18900.0
2014-05-28 12:50:00,33.97,33.98,33.95,33.97,31400.0,33.3472,33.357,33.3276,33.3472,31400.0
2014-05-28 13:00:00,33.97,34.03,33.95,34.03,95100.0,33.3472,33.4061,33.3276,33.4061,95100.0
2014-05-28 13:10:00,34.03,34.07,34.03,34.06,35100.0,33.4061,33.4454,33.4061,33.4356,35100.0
2014-05-28 13:20:00,34.07,34.08,34.04,34.06,32100.0,33.4454,33.4552,33.4159,33.4356,32100.0
2014-05-28 13:30:00,34.07,34.09,34.05,34.09,23200.0,33.4454,33.465,33.4257,33.465,23200.0
2014-05-28 13:40:00,34.09,34.19,34.07,34.18,80600.0,33.465,33.5632,33.4454,33.5534,80600.0
2014-05-28 13:50:00,34.17,34.23,34.16,34.17,29600.0,33.5435,33.6024,33.5337,33.5435,29600.0
2014-05-28 14:00:00,34.16,34.17,34.12,34.16,38500.0,33.5337,33.5435,33.4945,33.5337,38500.0
2014-05-28 14:10:00,34.16,34.17,34.12,34.15,38600.0,33.5337,33.5435,33.4945,33.5239,38600.0
2014-05-28 14:20:00,34.16,34.2,34.15,34.19,80600.0,33.5337,33.573,33.5239,33.5632,80600.0
2014-05-28 14:30:00,34.2,34.2,34.14,34.15,31500.0,33.573,33.573,33.5141,33.5239,31500.0
2014-05-28 14:40:00,34.15,34.19,34.14,34.19,36700.0,33.5239,33.5632,33.5141,33.5632,36700.0
2014-05-28 14:50:00,34.18,34.28,34.18,34.27,55700.0,33.5534,33.6515,33.5534,33.6417,55700.0
2014-05-28 15:00:00,34.26,34.3,34.2,34.21,43600.0,33.6319,33.6712,33.573,33.5828,43600.0
2014-05-28 15:10:00,34.21,34.22,34.18,34.22,29800.0,33.5828,33.5926,33.5534,33.5926,29800.0
2014-05-28 15:20:00,34.22,34.23,34.21,34.23,45400.0,33.5926,33.6024,33.5828,33.6024,45400.0
2014-05-28 15:30:00,34.22,34.25,34.22,34.22,69300.0,33.5926,33.6221,33.5926,33.5926,69300.0
2014-05-28 15:40:00,34.23,34.23,34.17,34.17,101600.0,33.6024,33.6024,33.5435,33.5435,101600.0
2014-05-28 15:50:00,34.17,34.18,34.11,34.13,236500.0,33.5435,33.5534,33.4846,33.5043,236500.0
2014-05-29 09:30:00,34.13,34.24,34.11,34.16,43300.0,33.5043,33.6123,33.4846,33.5337,43300.0
2014-05-29 09:40:00,34.18,34.32,34.18,34.25,49200.0,33.5534,33.6908,33.5534,33.6221,49200.0
2014-05-29 09:50:00,34.26,34.27,34.16,34.17,33500.0,33.6319,33.6417,33.5337,33.5435,33500.0
2014-05-29 10:00:00,34.16,34.24,34.1,34.19,39900.0,33.5337,33.6123,33.4748,33.5632,39900.0
2014-05-29 10:10:00,34.18,34.2,34.04,34.07,43900.0,33.5534,33.573,33.4159,33.4454,43900.0
2014-05-29 10:20:00,34.07,34.17,34.06,34.17,27800.0,33.4454,33.5435,33.4356,33.5435,27800.0
2014-05-29 10:30:00,34.16,34.18,34.11,34.18,26300.0,33.5337,33.5534,33.4846,33.5534,26300.0
2014-05-29 10:40:00,34.18,34.34,34.16,34.31,30700.0,33.5534,33.7104,33.5337,33.681,30700.0
2014-05-29 10:50:00,34.31,34.34,34.27,34.28,19200.0,33.681,33.7104,33.6417,33.6515,19200.0
2014-05-29 11:00:00,34.28,34.29,34.16,34.24,28800.0,33.6515,33.6613,33.5337,33.6123,28800.0
2014-05-29 11:10:00,34.23,34.24,34.19,34.2,21900.0,33.6024,33.6123,33.5632,33.573,21900.0
2014-05-29 11:20:00,34.2,34.2,34.14,34.15,28800.0,33.573,33.573,33.5141,33.5239,28800.0
2014-05-29 11:30:00,34.16,34.22,34.15,34.15,25600.0,33.5337,33.5926,33.5239,33.5239,25600.0
2014-05-29 11:40:00,34.16,34.19,34.14,34.15,17800.0,33.5337,33.5632,33.5141,33.5239,17800.0
2014-05-29 11:50:00,34.14,34.14,34.07,34.08,26800.0,33.5141,33.5141,33.4454,33.4552,26800.0
2014-05-29 12:00:00,34.09,34.11,34.09,34.11,27300.0,33.465,33.4846,33.465,33.4846,27300.0
2014-05-29 12:10:00,34.11,34.12,34.1,34.12,20300.0,33.4846,33.4945,33.4748,33.4945,20300.0
2014-05-29 12:20:00,34.11,34.12,34.05,34.07,22800.0,33.4846,33.4945,33.4257,33.4454,22800.0
2014-05-29 12:30:00,34.07,34.07,34.04,34.04,14700.0,33.4454,33.4454,33.4159,33.4159,14700.0
2014-05-29 12:40:00,34.05,34.08,34.04,34.05,16800.0,33.4257,33.4552,33.4159,33.4257,16800.0
2014-05-29 12:50:00,34.05,34.06,34.02,34.04,21900.0,33.4257,33.4356,33.3963,33.4159,21900.0
2014-05-29 13:00:00,34.04,34.04,34.02,34.04,13600.0,33.4159,33.4159,33.3963,33.4159,13600.0
2014-05-29 13:10:00,34.03,34.04,34.01,34.01,16100.0,33.4061,33.4159,33.3865,33.3865,16100.0
2014-05-29 13:20:00,34.0,34.02,34.0,34.01,16800.0,33.3767,33.3963,33.3767,33.3865,16800.0
2014-05-29 13:30:00,34.01,34.01,33.97,33.97,17600.0,33.3865,33.3865,33.3472,33.3472,17600.0
2014-05-29 13:40:00,33.96,34.01,33.96,34.0,20000.0,33.3374,33.3865,33.3374,33.3767,20000.0
2014-05-29 13:50:00,34.0,34.0,33.98,34.0,15100.0,33.3767,33.3767,33.357,33.3767,15100.0
2014-05-29 14:00:00,34.0,34.01,33.99,34.01,14600.0,33.3767,33.3865,33.3668,33.3865,14600.0
2014-05-29 14:10:00,34.01,34.05,34.0,34.05,17400.0,33.3865,33.4257,33.3767,33.4257,17400.0
2014-05-29 14:20:00,34.05,34.08,34.03,34.07,23900.0,33.4257,33.4552,33.4061,33.4454,23900.0
2014-05-29 14:30:00,34.08,34.14,34.07,34.13,26900.0,33.4552,33.5141,33.4454,33.5043,26900.0
2014-05-29 14:40:00,34.13,34.14,34.09,34.11,32300.0,33.5043,33.5141,33.465,33.4846,32300.0
2014-05-29 14:50:00,34.11,34.14,34.09,34.13,78200.0,33.4846,33.5141,33.465,33.5043,78200.0
2014-05-29 15:00:00,34.13,34.2,34.13,34.2,49600.0,33.5043,33.573,33.5043,33.573,49600.0
2014-05-29 15:10:00,34.2,34.23,34.16,34.17,39900.0,33.573,33.6024,33.5337,33.5435,39900.0
2014-05-29 15:20:00,34.17,34.24,34.17,34.24,38800.0,33.5435,33.6123,33.5435,33.6123,38800.0
2014-05-29 15:30:00,34.25,34.26,34.19,34.2,77700.0,33.6221,33.6319,33.5632,33.573,77700.0
2014-05-29 15:40:00,34.2,34.2,34.15,34.16,65100.0,33.573,33.573,33.5239,33.5337,65100.0
2014-05-29 15:50:00,34.16,34.16,34.08,34.09,353900.0,33.5337,33.5337,33.4552,33.465,353900.0
2014-05-30 09:30:00,34.02,34.08,33.9,33.94,51000.0,33.3963,33.4552,33.2785,33.3178,51000.0
2014-05-30 09:40:00,33.96,33.96,33.8,33.87,43500.0,33.3374,33.3374,33.1803,33.249,43500.0
2014-05-30 09:50:00,33.85,33.87,33.74,33.81,50400.0,33.2294,33.249,33.1214,33.1901,50400.0
2014-05-30 10:00:00,33.81,33.88,33.8,33.84,40000.0,33.1901,33.2589,33.1803,33.2196,40000.0
2014-05-30 10:10:00,33.85,33.93,33.83,33.83,56200.0,33.2294,33.3079,33.2098,33.2098,56200.0
2014-05-30 10:20:00,33.84,33.89,33.83,33.85,45800.0,33.2196,33.2687,33.2098,33.2294,45800.0
2014-05-30 10:30:00,33.85,33.87,33.79,33.79,27600.0,33.2294,33.249,33.1705,33.1705,27600.0
2014-05-30 10:40:00,33.79,33.8,33.79,33.8,20200.0,33.1705,33.1803,33.1705,33.1803,20200.0
2014-05-30 10:50:00,33.8,33.91,33.8,33.89,33600.0,33.1803,33.2883,33.1803,33.2687,33600.0
2014-05-30 11:00:00,33.88,33.91,33.85,33.85,31300.0,33.2589,33.2883,33.2294,33.2294,31300.0
2014-05-30 11:10:00,33.85,33.9,33.85,33.88,24300.0,33.2294,33.2785,33.2294,33.2589,24300.0
2014-05-30 11:20:00,33.89,33.93,33.88,33.9,103300.0,33.2687,33.3079,33.2589,33.2785,103300.0
2014-05-30 11:30:00,33.91,33.93,33.89,33.92,39200.0,33.2883,33.3079,33.2687,33.2981,39200.0
2014-05-30 11:40:00,33.91,33.93,33.9,33.93,19400.0,33.2883,33.3079,33.2785,33.3079,19400.0
2014-05-30 11:50:00,33.93,33.94,33.9,33.94,25100.0,33.3079,33.3178,33.2785,33.3178,25100.0
2014-05-30 12:00:00,33.94,33.96,33.9,33.9,17300.0,33.3178,33.3374,33.2785,33.2785,17300.0
2014-05-30 12:10:00,33.9,33.91,33.86,33.88,25100.0,33.2785,33.2883,33.2392,33.2589,25100.0
2014-05-30 12:20:00,33.87,33.88,33.83,33.83,13600.0,33.249,33.2589,33.2098,33.2098,13600.0
2014-05-30 12:30:00,33.83,33.83,33.76,33.76,23900.0,33.2098,33.2098,33.1411,33.1411,23900.0
2014-05-30 12:40:00,33.76,33.76,33.72,33.76,27800.0,33.1411,33.1411,33.1018,33.1411,27800.0
2014-05-30 12:50:00,33.76,33.81,33.76,33.8,37000.0,33.1411,33.1901,33.1411,33.1803,37000.0
2014-05-30 13:00:00,33.79,33.86,33.79,33.85,36000.0,33.1705,33.2392,33.1705,33.2294,36000.0
2014-05-30 13:10:00,33.85,33.86,33.83,33.83,36300.0,33.2294,33.2392,33.2098,33.2098,36300.0
2014-05-30 13:20:00,33.83,33.89,33.83,33.89,27500.0,33.2098,33.2687,33.2098,33.2687,27500.0
2014-05-30 13:30:00,33.89,33.89,33.85,33.87,24100.0,33.2687,33.2687,33.2294,33.249,24100.0
2014-05-30 13:40:00,33.87,33.9,33.85,33.88,23100.0,33.249,33.2785,33.2294,33.2589,23100.0
2014-05-30 13:50:00,33.88,33.88,33.87,33.87,14300.0,33.2589,33.2589,33.249,33.249,14300.0
2014-05-30 14:00:00,33.87,33.91,33.87,33.91,20100.0,33.249,33.2883,33.249,33.2883,20100.0
2014-05-30 14:10:00,33.91,33.96,33.9,33.95,38100.0,33.2883,33.3374,33.2785,33.3276,38100.0
2014-05-30 14:20:00,33.94,33.97,33.94,33.97,31900.0,33.3178,33.3472,33.3178,33.3472,31900.0
2014-05-30 14:30:00,33.97,33.97,33.92,33.92,35500.0,33.3472,33.3472,33.2981,33.2981,35500.0
2014-05-30 14:40:00,33.91,33.95,33.9,33.94,34100.0,33.2883,33.3276,33.2785,33.3178,34100.0
2014-05-30 14:50:00,33.93,33.94,33.89,33.9,30400.0,33.3079,33.3178,33.2687,33.2785,30400.0
2014-05-30 15:00:00,33.9,33.9,33.86,33.87,19600.0,33.2785,33.2785,33.2392,33.249,19600.0
2014-05-30 15:10:00,33.87,33.88,33.83,33.84,34400.0,33.249,33.2589,33.2098,33.2196,34400.0
2014-05-30 15:20:00,33.83,33.85,33.83,33.84,30700.0,33.2098,33.2294,33.2098,33.2196,30700.0
2014-05-30 15:30:00,33.84,33.89,33.83,33.86,51100.0,33.2196,33.2687,33.2098,33.2392,51100.0
2014-05-30 15:40:00,33.85,33.94,33.85,33.94,81600.0,33.2294,33.3178,33.2294,33.3178,81600.0
2014-05-30 15:50:00,33.93,33.95,33.93,33.93,128500.0,33.3079,33.3276,33.3079,33.3079,128500.0
2014-06-02 09:30:00,33.65,33.96,33.65,33.75,53400.0,33.0331,33.3374,33.0331,33.1312,53400.0
2014-06-02 09:40:00,33.75,33.76,33.69,33.7,24500.0,33.1312,33.1411,33.0723,33.0822,24500.0
2014-06-02 09:50:00,33.7,33.71,33.65,33.66,22900.0,33.0822,33.092,33.0331,33.0429,22900.0
2014-06-02 10:00:00,33.66,33.68,33.52,33.53,36100.0,33.0429,33.0625,32.9055,32.9153,36100.0
2014-06-02 10:10:00,33.53,33.59,33.52,33.53,85200.0,32.9153,32.9742,32.9055,32.9153,85200.0
2014-06-02 10:20:00,33.53,33.53,33.43,33.44,46600.0,32.9153,32.9153,32.8171,32.8269,46600.0
2014-06-02 10:30:00,33.44,33.44,33.32,33.37,115400.0,32.8269,32.8269,32.7091,32.7582,115400.0
2014-06-02 10:40:00,33.38,33.42,33.35,33.37,49800.0,32.768,32.8073,32.7386,32.7582,49800.0
2014-06-02 10:50:00,33.36,33.38,33.32,33.37,43200.0,32.7484,32.768,32.7091,32.7582,43200.0
2014-06-02 11:00:00,33.37,33.51,33.36,33.5,148800.0,32.7582,32.8956,32.7484,32.8858,148800.0
2014-06-02 11:10:00,33.5,33.61,33.5,33.6,28100.0,32.8858,32.9938,32.8858,32.984,28100.0
2014-06-02 11:20:00,33.61,33.69,33.61,33.67,29600.0,32.9938,33.0723,32.9938,33.0527,29600.0
2014-06-02 11:30:00,33.67,33.68,33.59,33.6,46600.0,33.0527,33.0625,32.9742,32.984,46600.0
2014-06-02 11:40:00,33.6,33.62,33.57,33.59,30800.0,32.984,33.0036,32.9545,32.9742,30800.0
2014-06-02 11:50:00,33.58,33.63,33.57,33.61,23100.0,32.9644,33.0134,32.9545,32.9938,23100.0
2014-06-02 12:00:00,33.61,33.61,33.57,33.6,15800.0,32.9938,32.9938,32.9545,32.984,15800.0
2014-06-02 12:10:00,33.61,33.62,33.55,33.56,36400.0,32.9938,33.0036,32.9349,32.9447,36400.0
2014-06-02 12:20:00,33.57,33.64,33.56,33.63,51900.0,32.9545,33.0233,32.9447,33.0134,51900.0
2014-06-02 12:30:00,33.63,33.66,33.62,33.62,19700.0,33.0134,33.0429,33.0036,33.0036,19700.0
2014-06-02 12:40:00,33.63,33.69,33.61,33.69,11100.0,33.0134,33.0723,32.9938,33.0723,11100.0
2014-06-02 12:50:00,33.69,33.69,33.64,33.67,13800.0,33.0723,33.0723,33.0233,33.0527,13800.0
2014-06-02 13:00:00,33.67,33.68,33.61,33.62,25100.0,33.0527,33.0625,32.9938,33.0036,25100.0
2014-06-02 13:10:00,33.61,33.63,33.61,33.62,15800.0,32.9938,33.0134,32.9938,33.0036,15800.0
2014-06-02 13:20:00,33.62,33.63,33.58,33.59,54800.0,33.0036,33.0134,32.9644,32.9742,54800.0
2014-06-02 13:30:00,33.59,33.59,33.57,33.58,26200.0,32.9742,32.9742,32.9545,32.9644,26200.0
2014-06-02 13:40:00,33.58,33.58,33.53,33.54,28900.0,32.9644,32.9644,32.9153,32.9251,28900.0
2014-06-02 13:50:00,33.54,33.54,33.48,33.48,33800.0,32.9251,32.9251,32.8662,32.8662,33800.0
2014-06-02 14:00:00,33.48,33.52,33.48,33.49,22500.0,32.8662,32.9055,32.8662,32.876,22500.0
2014-06-02 14:10:00,33.5,33.53,33.49,33.51,32000.0,32.8858,32.9153,32.876,32.8956,32000.0
2014-06-02 14:20:00,33.52,33.53,33.49,33.49,28900.0,32.9055,32.9153,32.876,32.876,28900.0
2014-06-02 14:30:00,33.5,33.5,33.44,33.44,89300.0,32.8858,32.8858,32.8269,32.8269,89300.0
2014-06-02 14:40:00,33.45,33.5,33.43,33.48,39500.0,32.8367,32.8858,32.8171,32.8662,39500.0
2014-06-02 14:50:00,33.49,33.51,33.48,33.49,29100.0,32.876,32.8956,32.8662,32.876,29100.0
2014-06-02 15:00:00,33.49,33.5,33.47,33.49,48300.0,32.876,32.8858,32.8564,32.876,48300.0
2014-06-02 15:10:00,33.49,33.51,33.43,33.49,67800.0,32.876,32.8956,32.8171,32.876,67800.0
2014-06-02 15:20:00,33.49,33.49,33.47,33.48,24400.0,32.876,32.876,32.8564,32.8662,24400.0
2014-06-02 15:30:00,33.48,33.51,33.46,33.51,86000.0,32.8662,32.8956,32.8466,32.8956,86000.0
2014-06-02 15:40:00,33.51,33.53,33.45,33.45,109300.0,32.8956,32.9153,32.8367,32.8367,109300.0
2014-06-02 15:50:00,33.45,33.46,33.43,33.44,134900.0,32.8367,32.8466,32.8171,32.8269,134900.0
2014-06-03 09:30:00,33.31,33.46,33.28,33.37,55800.0,32.6993,32.8466,32.6699,32.7582,55800.0
2014-06-03 09:40:00,33.36,33.36,33.27,33.32,39100.0,32.7484,32.7484,32.66,32.7091,39100.0
2014-06-03 09:50:00,33.33,33.5,33.33,33.49,34000.0,32.7189,32.8858,32.7189,32.876,34000.0
2014-06-03 10:00:00,33.49,33.49,33.42,33.44,122100.0,32.876,32.876,32.8073,32.8269,122100.0
2014-06-03 10:10:00,33.43,33.47,33.41,33.41,20200.0,32.8171,32.8564,32.7975,32.7975,20200.0
2014-06-03 10:20:00,33.41,33.43,33.36,33.43,46000.0,32.7975,32.8171,32.7484,32.8171,46000.0
2014-06-03 10:30:00,33.43,33.47,33.39,33.41,38200.0,32.8171,32.8564,32.7778,32.7975,38200.0
2014-06-03 10:40:00,33.41,33.42,33.31,33.38,25200.0,32.7975,32.8073,32.6993,32.768,25200.0
2014-06-03 10:50:00,33.38,33.41,33.33,33.37,21900.0,32.768,32.7975,32.7189,32.7582,21900.0
2014-06-03 11:00:00,33.37,33.37,33.32,33.35,21600.0,32.7582,32.7582,32.7091,32.7386,21600.0
2014-06-03 11:10:00,33.36,33.37,33.29,33.29,17100.0,32.7484,32.7582,32.6797,32.6797,17100.0
2014-06-03 11:20:00,33.29,33.36,33.27,33.3,44300.0,32.6797,32.7484,32.66,32.6895,44300.0
2014-06-03 11:30:00,33.3,33.33,33.25,33.3,18200.0,32.6895,32.7189,32.6404,32.6895,18200.0
2014-06-03 11:40:00,33.29,33.3,33.26,33.29,14600.0,32.6797,32.6895,32.6502,32.6797,14600.0
2014-06-03 11:50:00,33.29,33.3,33.22,33.22,20800.0,32.6797,32.6895,32.611,32.611,20800.0
2014-06-03 12:00:00,33.22,33.31,33.22,33.31,25200.0,32.611,32.6993,32.611,32.6993,25200.0
2014-06-03 12:10:00,33.31,33.35,33.3,33.35,30900.0,32.6993,32.7386,32.6895,32.7386,30900.0
2014-06-03 12:20:00,33.36,33.39,33.35,33.38,22800.0,32.7484,32.7778,32.7386,32.768,22800.0
2014-06-03 12:30:00,33.39,33.4,33.37,33.37,21100.0,32.7778,32.7877,32.7582,32.7582,21100.0
2014-06-03 12:40:00,33.38,33.4,33.37,33.4,30400.0,32.768,32.7877,32.7582,32.7877,30400.0
2014-06-03 12:50:00,33.39,33.42,33.37,33.41,26300.0,32.7778,32.8073,32.7582,32.7975,26300.0
2014-06-03 13:00:00,33.42,33.47,33.4,33.47,28500.0,32.8073,32.8564,32.7877,32.8564,28500.0
2014-06-03 13:10:00,33.46,33.47,33.42,33.43,36300.0,32.8466,32.8564,32.8073,32.8171,36300.0
2014-06-03 13:20:00,33.42,33.46,33.42,33.46,19900.0,32.8073,32.8466,32.8073,32.8466,19900.0
2014-06-03 13:30:00,33.46,33.48,33.44,33.44,12500.0,32.8466,32.8662,32.8269,32.8269,12500.0
2014-06-03 13:40:00,33.44,33.47,33.44,33.45,18700.0,32.8269,32.8564,32.8269,32.8367,18700.0
2014-06-03 13:50:00,33.46,33.47,33.44,33.46,17600.0,32.8466,32.8564,32.8269,32.8466,17600.0
2014-06-03 14:00:00,33.47,33.49,33.46,33.47,9400.0,32.8564,32.876,32.8466,32.8564,9400.0
2014-06-03 14:10:00,33.47,33.48,33.43,33.48,32700.0,32.8564,32.8662,32.8171,32.8662,32700.0
2014-06-03 14:20:00,33.49,33.52,33.48,33.52,17300.0,32.876,32.9055,32.8662,32.9055,17300.0
2014-06-03 14:30:00,33.52,33.54,33.5,33.54,16800.0,32.9055,32.9251,32.8858,32.9251,16800.0
2014-06-03 14:40:00,33.54,33.55,33.48,33.48,42000.0,32.9251,32.9349,32.8662,32.8662,42000.0
2014-06-03 14:50:00,33.48,33.49,33.47,33.47,14100.0,32.8662,32.876,32.8564,32.8564,14100.0
2014-06-03 15:00:00,33.47,33.48,33.43,33.45,25100.0,32.8564,32.8662,32.8171,32.8367,25100.0
2014-06-03 15:10:00,33.45,33.52,33.45,33.51,23900.0,32.8367,32.9055,32.8367,32.8956,23900.0
2014-06-03 15:20:00,33.51,33.51,33.49,33.5,31800.0,32.8956,32.8956,32.876,32.8858,31800.0
2014-06-03 15:30:00,33.5,33.54,33.49,33.54,60300.0,32.8858,32.9251,32.876,32.9251,60300.0
2014-06-03 15:40:00,33.54,33.56,33.53,33.55,100600.0,32.9251,32.9447,32.9153,32.9349,100600.0
2014-06-03 15:50:00,33.55,33.58,33.54,33.57,123800.0,32.9349,32.9644,32.9251,32.9545,123800.0
2014-06-04 09:30:00,33.53,33.53,33.4,33.46,58900.0,32.9153,32.9153,32.7877,32.8466,58900.0
2014-06-04 09:40:00,33.45,33.5,33.37,33.5,56700.0,32.8367,32.8858,32.7582,32.8858,56700.0
2014-06-04 09:50:00,33.5,33.55,33.44,33.47,73200.0,32.8858,32.9349,32.8269,32.8564,73200.0
2014-06-04 10:00:00,33.48,33.56,33.42,33.45,92100.0,32.8662,32.9447,32.8073,32.8367,92100.0
2014-06-04 10:10:00,33.46,33.63,33.45,33.59,70400.0,32.8466,33.0134,32.8367,32.9742,70400.0
2014-06-04 10:20:00,33.59,33.61,33.54,33.56,23800.0,32.9742,32.9938,32.9251,32.9447,23800.0
2014-06-04 10:30:00,33.55,33.61,33.55,33.57,18600.0,32.9349,32.9938,32.9349,32.9545,18600.0
2014-06-04 10:40:00,33.58,33.58,33.54,33.56,27500.0,32.9644,32.9644,32.9251,32.9447,27500.0
2014-06-04 10:50:00,33.57,33.66,33.56,33.66,28100.0,32.9545,33.0429,32.9447,33.0429,28100.0
2014-06-04 11:00:00,33.66,33.72,33.62,33.63,54200.0,33.0429,33.1018,33.0036,33.0134,54200.0
2014-06-04 11:10:00,33.64,33.66,33.61,33.61,12900.0,33.0233,33.0429,32.9938,32.9938,12900.0
2014-06-04 11:20:00,33.62,33.69,33.62,33.67,46500.0,33.0036,33.0723,33.0036,33.0527,46500.0
2014-06-04 11:30:00,33.66,33.68,33.65,33.65,14200.0,33.0429,33.0625,33.0331,33.0331,14200.0
2014-06-04 11:40:00,33.65,33.69,33.65,33.66,16200.0,33.0331,33.0723,33.0331,33.0429,16200.0
2014-06-04 11:50:00,33.65,33.66,33.59,33.61,36600.0,33.0331,33.0429,32.9742,32.9938,36600.0
2014-06-04 12:00:00,33.6,33.63,33.6,33.62,9400.0,32.984,33.0134,32.984,33.0036,9400.0
2014-06-04 12:10:00,33.61,33.64,33.61,33.61,11300.0,32.9938,33.0233,32.9938,32.9938,11300.0
2014-06-04 12:20:00,33.61,33.64,33.6,33.64,11700.0,32.9938,33.0233,32.984,33.0233,11700.0
2014-06-04 12:30:00,33.65,33.65,33.61,33.64,15200.0,33.0331,33.0331,32.9938,33.0233,15200.0
2014-06-04 12:40:00,33.64,33.65,33.62,33.63,42200.0,33.0233,33.0331,33.0036,33.0134,42200.0
2014-06-04 12:50:00,33.64,33.65,33.61,33.61,19800.0,33.0233,33.0331,32.9938,32.9938,19800.0
2014-06-04 13:00:00,33.61,33.62,33.58,33.58,21600.0,32.9938,33.0036,32.9644,32.9644,21600.0
2014-06-04 13:10:00,33.58,33.59,33.55,33.58,11500.0,32.9644,32.9742,32.9349,32.9644,11500.0
2014-06-04 13:20:00,33.58,33.58,33.55,33.55,11600.0,32.9644,32.9644,32.9349,32.9349,11600.0
2014-06-04 13:30:00,33.56,33.56,33.54,33.55,13500.0,32.9447,32.9447,32.9251,32.9349,13500.0
2014-06-04 13:40:00,33.55,33.55,33.54,33.54,8000.0,32.9349,32.9349,32.9251,32.9251,8000.0
2014-06-04 13:50:00,33.54,33.56,33.54,33.54,11500.0,32.9251,32.9447,32.9251,32.9251,11500.0
2014-06-04 14:00:00,33.54,33.55,33.54,33.55,6400.0,32.9251,32.9349,32.9251,32.9349,6400.0
2014-06-04 14:10:00,33.54,33.54,33.5,33.5,31000.0,32.9251,32.9251,32.8858,32.8858,31000.0
2014-06-04 14:20:00,33.51,33.51,33.45,33.45,19900.0,32.8956,32.8956,32.8367,32.8367,19900.0
2014-06-04 14:30:00,33.45,33.46,33.45,33.45,16400.0,32.8367,32.8466,32.8367,32.8367,16400.0
2014-06-04 14:40:00,33.45,33.46,33.44,33.45,24400.0,32.8367,32.8466,32.8269,32.8367,24400.0
2014-06-04 14:50:00,33.45,33.46,33.41,33.46,62600.0,32.8367,32.8466,32.7975,32.8466,62600.0
2014-06-04 15:00:00,33.46,33.53,33.46,33.53,62300.0,32.8466,32.9153,32.8466,32.9153,62300.0
2014-06-04 15:10:00,33.53,33.58,33.51,33.52,105900.0,32.9153,32.9644,32.8956,32.9055,105900.0
2014-06-04 15:20:00,33.52,33.55,33.51,33.55,16200.0,32.9055,32.9349,32.8956,32.9349,16200.0
2014-06-04 15:30:00,33.55,33.58,33.54,33.55,101600.0,32.9349,32.9644,32.9251,32.9349,101600.0
2014-06-04 15:40:00,33.55,33.59,33.55,33.59,65100.0,32.9349,32.9742,32.9349,32.9742,65100.0
2014-06-04 15:50:00,33.59,33.6,33.55,33.55,128900.0,32.9742,32.984,32.9349,32.9349,128900.0
2014-06-05 09:30:00,33.65,33.86,33.6,33.77,228800.0,33.0331,33.2392,32.984,33.1509,228800.0
2014-06-05 09:40:00,33.76,33.95,33.75,33.9,25200.0,33.1411,33.3276,33.1312,33.2785,25200.0
2014-06-05 09:50:00,33.93,33.95,33.8,33.9,37500.0,33.3079,33.3276,33.1803,33.2785,37500.0
2014-06-05 10:00:00,33.89,33.89,33.76,33.76,32700.0,33.2687,33.2687,33.1411,33.1411,32700.0
2014-06-05 10:10:00,33.76,33.78,33.72,33.76,19900.0,33.1411,33.1607,33.1018,33.1411,19900.0
2014-06-05 10:20:00,33.77,33.9,33.76,33.85,27300.0,33.1509,33.2785,33.1411,33.2294,27300.0
2014-06-05 10:30:00,33.86,33.88,33.8,33.84,22300.0,33.2392,33.2589,33.1803,33.2196,22300.0
2014-06-05 10:40:00,33.84,33.84,33.76,33.83,63900.0,33.2196,33.2196,33.1411,33.2098,63900.0
2014-06-05 10:50:00,33.83,33.84,33.8,33.81,26900.0,33.2098,33.2196,33.1803,33.1901,26900.0
2014-06-05 11:00:00,33.8,33.85,33.79,33.84,13500.0,33.1803,33.2294,33.1705,33.2196,13500.0
2014-06-05 11:10:00,33.84,33.85,33.81,33.85,42400.0,33.2196,33.2294,33.1901,33.2294,42400.0
2014-06-05 11:20:00,33.84,33.88,33.84,33.86,23800.0,33.2196,33.2589,33.2196,33.2392,23800.0
2014-06-05 11:30:00,33.86,33.95,33.86,33.94,34400.0,33.2392,33.3276,33.2392,33.3178,34400.0
2014-06-05 11:40:00,33.95,34.07,33.95,34.04,54500.0,33.3276,33.4454,33.3276,33.4159,54500.0
2014-06-05 11:50:00,34.04,34.06,34.02,34.05,27800.0,33.4159,33.4356,33.3963,33.4257,27800.0
2014-06-05 12:00:00,34.05,34.11,34.05,34.1,24700.0,33.4257,33.4846,33.4257,33.4748,24700.0
2014-06-05 12:10:00,34.09,34.12,34.09,34.12,192400.0,33.465,33.4945,33.465,33.4945,192400.0
2014-06-05 12:20:00,34.12,34.19,34.12,34.14,65000.0,33.4945,33.5632,33.4945,33.5141,65000.0
2014-06-05 12:30:00,34.15,34.16,34.12,34.14,22600.0,33.5239,33.5337,33.4945,33.5141,22600.0
2014-06-05 12:40:00,34.14,34.14,34.09,34.1,21700.0,33.5141,33.5141,33.465,33.4748,21700.0
2014-06-05 12:50:00,34.11,34.15,34.11,34.13,14600.0,33.4846,33.5239,33.4846,33.5043,14600.0
2014-06-05 13:00:00,34.12,34.16,34.11,34.16,31600.0,33.4945,33.5337,33.4846,33.5337,31600.0
2014-06-05 13:10:00,34.17,34.22,34.16,34.22,12600.0,33.5435,33.5926,33.5337,33.5926,12600.0
2014-06-05 13:20:00,34.22,34.24,34.16,34.21,14700.0,33.5926,33.6123,33.5337,33.5828,14700.0
2014-06-05 13:30:00,34.22,34.24,34.19,34.2,33100.0,33.5926,33.6123,33.5632,33.573,33100.0
2014-06-05 13:40:00,34.19,34.2,34.17,34.19,12500.0,33.5632,33.573,33.5435,33.5632,12500.0
2014-06-05 13:50:00,34.2,34.2,34.14,34.17,32700.0,33.573,33.573,33.5141,33.5435,32700.0
2014-06-05 14:00:00,34.17,34.22,34.13,34.21,58300.0,33.5435,33.5926,33.5043,33.5828,58300.0
2014-06-05 14:10:00,34.22,34.26,34.2,34.25,56400.0,33.5926,33.6319,33.573,33.6221,56400.0
2014-06-05 14:20:00,34.25,34.34,34.25,34.34,103900.0,33.6221,33.7104,33.6221,33.7104,103900.0
2014-06-05 14:30:00,34.34,34.38,34.33,34.34,44600.0,33.7104,33.7497,33.7006,33.7104,44600.0
2014-06-05 14:40:00,34.34,34.38,34.34,34.37,38300.0,33.7104,33.7497,33.7104,33.7399,38300.0
2014-06-05 14:50:00,34.37,34.39,34.36,34.38,48100.0,33.7399,33.7595,33.7301,33.7497,48100.0
2014-06-05 15:00:00,34.37,34.41,34.36,34.39,39400.0,33.7399,33.7791,33.7301,33.7595,39400.0
2014-06-05 15:10:00,34.39,34.4,34.37,34.37,43900.0,33.7595,33.7693,33.7399,33.7399,43900.0
2014-06-05 15:20:00,34.38,34.38,34.31,34.32,33200.0,33.7497,33.7497,33.681,33.6908,33200.0
2014-06-05 15:30:00,34.33,34.38,34.3,34.38,65500.0,33.7006,33.7497,33.6712,33.7497,65500.0
2014-06-05 15:40:00,34.38,34.38,34.33,34.36,108700.0,33.7497,33.7497,33.7006,33.7301,108700.0
2014-06-05 15:50:00,34.36,34.43,34.35,34.4,188000.0,33.7301,33.7988,33.7202,33.7693,188000.0
2014-06-06 09:30:00,34.48,34.54,34.34,34.54,32200.0,33.8479,33.9068,33.7104,33.9068,32200.0
2014-06-06 09:40:00,34.54,34.63,34.54,34.59,46100.0,33.9068,33.9951,33.9068,33.9558,46100.0
2014-06-06 09:50:00,34.6,34.68,34.59,34.68,19100.0,33.9657,34.0442,33.9558,34.0442,19100.0
2014-06-06 10:00:00,34.69,34.7,34.61,34.7,44400.0,34.054,34.0638,33.9755,34.0638,44400.0
2014-06-06 10:10:00,34.7,34.73,34.62,34.71,31700.0,34.0638,34.0933,33.9853,34.0736,31700.0
2014-06-06 10:20:00,34.71,34.81,34.7,34.81,45000.0,34.0736,34.1718,34.0638,34.1718,45000.0
2014-06-06 10:30:00,34.8,34.83,34.79,34.8,37400.0,34.162,34.1914,34.1522,34.162,37400.0
2014-06-06 10:40:00,34.8,34.85,34.78,34.79,41600.0,34.162,34.2111,34.1424,34.1522,41600.0
2014-06-06 10:50:00,34.78,34.87,34.78,34.87,42500.0,34.1424,34.2307,34.1424,34.2307,42500.0
2014-06-06 11:00:00,34.86,34.88,34.8,34.85,26900.0,34.2209,34.2405,34.162,34.2111,26900.0
2014-06-06 11:10:00,34.85,34.86,34.78,34.78,20300.0,34.2111,34.2209,34.1424,34.1424,20300.0
2014-06-06 11:20:00,34.78,34.8,34.77,34.79,27400.0,34.1424,34.162,34.1325,34.1522,27400.0
2014-06-06 11:30:00,34.77,34.77,34.69,34.72,17800.0,34.1325,34.1325,34.054,34.0835,17800.0
2014-06-06 11:40:00,34.73,34.77,34.7,34.77,17600.0,34.0933,34.1325,34.0638,34.1325,17600.0
2014-06-06 11:50:00,34.77,34.78,34.74,34.76,14100.0,34.1325,34.1424,34.1031,34.1227,14100.0
2014-06-06 12:00:00,34.76,34.76,34.73,34.74,10400.0,34.1227,34.1227,34.0933,34.1031,10400.0
2014-06-06 12:10:00,34.74,34.75,34.72,34.75,11000.0,34.1031,34.1129,34.0835,34.1129,11000.0
2014-06-06 12:20:00,34.75,34.76,34.7,34.75,21200.0,34.1129,34.1227,34.0638,34.1129,21200.0
2014-06-06 12:30:00,34.75,34.8,34.75,34.79,12500.0,34.1129,34.162,34.1129,34.1522,12500.0
2014-06-06 12:40:00,34.79,34.82,34.78,34.81,22300.0,34.1522,34.1816,34.1424,34.1718,22300.0
2014-06-06 12:50:00,34.81,34.84,34.8,34.8,26000.0,34.1718,34.2013,34.162,34.162,26000.0
2014-06-06 13:00:00,34.81,34.83,34.79,34.82,26000.0,34.1718,34.1914,34.1522,34.1816,26000.0
2014-06-06 13:10:00,34.82,34.86,34.82,34.86,17000.0,34.1816,34.2209,34.1816,34.2209,17000.0
2014-06-06 13:20:00,34.86,34.89,34.85,34.86,15100.0,34.2209,34.2503,34.2111,34.2209,15100.0
2014-06-06 13:30:00,34.86,34.86,34.81,34.82,20500.0,34.2209,34.2209,34.1718,34.1816,20500.0
2014-06-06 13:40:00,34.81,34.84,34.81,34.84,17200.0,34.1718,34.2013,34.1718,34.2013,17200.0
2014-06-06 13:50:00,34.84,34.84,34.81,34.81,16200.0,34.2013,34.2013,34.1718,34.1718,16200.0
2014-06-06 14:00:00,34.8,34.8,34.73,34.73,12000.0,34.162,34.162,34.0933,34.0933,12000.0
2014-06-06 14:10:00,34.73,34.77,34.72,34.75,24900.0,34.0933,34.1325,34.0835,34.1129,24900.0
2014-06-06 14:20:00,34.75,34.76,34.73,34.74,11900.0,34.1129,34.1227,34.0933,34.1031,11900.0
2014-06-06 14:30:00,34.74,34.74,34.69,34.69,26500.0,34.1031,34.1031,34.054,34.054,26500.0
2014-06-06 14:40:00,34.69,34.69,34.65,34.67,33200.0,34.054,34.054,34.0147,34.0344,33200.0
2014-06-06 14:50:00,34.66,34.66,34.63,34.63,13700.0,34.0246,34.0246,33.9951,33.9951,13700.0
2014-06-06 15:00:00,34.63,34.64,34.6,34.63,21800.0,33.9951,34.0049,33.9657,33.9951,21800.0
2014-06-06 15:10:00,34.63,34.64,34.59,34.6,27500.0,33.9951,34.0049,33.9558,33.9657,27500.0
2014-06-06 15:20:00,34.61,34.65,34.6,34.62,39400.0,33.9755,34.0147,33.9657,33.9853,39400.0
2014-06-06 15:30:00,34.61,34.62,34.58,34.59,43700.0,33.9755,33.9853,33.946,33.9558,43700.0
2014-06-06 15:40:00,34.59,34.59,34.56,34.59,31900.0,33.9558,33.9558,33.9264,33.9558,31900.0
2014-06-06 15:50:00,34.59,34.6,34.55,34.59,77200.0,33.9558,33.9657,33.9166,33.9558,77200.0
2014-06-09 09:30:00,34.57,34.97,34.57,34.93,65400.0,33.9362,34.3289,33.9362,34.2896,65400.0
2014-06-09 09:40:00,34.93,35.02,34.9,35.0,97100.0,34.2896,34.378,34.2602,34.3583,97100.0
2014-06-09 09:50:00,35.0,35.06,34.98,35.0,64300.0,34.3583,34.4172,34.3387,34.3583,64300.0
2014-06-09 10:00:00,35.01,35.02,34.97,35.0,68200.0,34.3681,34.378,34.3289,34.3583,68200.0
2014-06-09 10:10:00,35.01,35.09,35.0,35.04,23300.0,34.3681,34.4467,34.3583,34.3976,23300.0
2014-06-09 10:20:00,35.04,35.12,35.04,35.11,22000.0,34.3976,34.4761,34.3976,34.4663,22000.0
2014-06-09 10:30:00,35.11,35.13,35.06,35.11,24100.0,34.4663,34.4859,34.4172,34.4663,24100.0
2014-06-09 10:40:00,35.12,35.19,35.07,35.19,28900.0,34.4761,34.5448,34.427,34.5448,28900.0
2014-06-09 10:50:00,35.19,35.26,35.18,35.24,52200.0,34.5448,34.6136,34.535,34.5939,52200.0
2014-06-09 11:00:00,35.25,35.3,35.23,35.3,32600.0,34.6037,34.6528,34.5841,34.6528,32600.0
2014-06-09 11:10:00,35.3,35.39,35.29,35.38,62500.0,34.6528,34.7412,34.643,34.7314,62500.0
2014-06-09 11:20:00,35.38,35.42,35.34,35.35,79800.0,34.7314,34.7706,34.6921,34.7019,79800.0
2014-06-09 11:30:00,35.35,35.37,35.33,35.36,72100.0,34.7019,34.7215,34.6823,34.7117,72100.0
2014-06-09 11:40:00,35.36,35.42,35.36,35.41,64100.0,34.7117,34.7706,34.7117,34.7608,64100.0
2014-06-09 11:50:00,35.4,35.41,35.34,35.37,35100.0,34.751,34.7608,34.6921,34.7215,35100.0
2014-06-09 12:00:00,35.37,35.4,35.35,35.35,15000.0,34.7215,34.751,34.7019,34.7019,15000.0
2014-06-09 12:10:00,35.35,35.36,35.31,35.33,16500.0,34.7019,34.7117,34.6626,34.6823,16500.0
2014-06-09 12:20:00,35.33,35.33,35.22,35.24,16700.0,34.6823,34.6823,34.5743,34.5939,16700.0
2014-06-09 12:30:00,35.24,35.34,35.23,35.34,34200.0,34.5939,34.6921,34.5841,34.6921,34200.0
2014-06-09 12:40:00,35.33,35.34,35.28,35.29,31600.0,34.6823,34.6921,34.6332,34.643,31600.0
2014-06-09 12:50:00,35.29,35.31,35.28,35.29,11700.0,34.643,34.6626,34.6332,34.643,11700.0
2014-06-09 13:00:00,35.3,35.32,35.3,35.3,16600.0,34.6528,34.6725,34.6528,34.6528,16600.0
2014-06-09 13:10:00,35.3,35.31,35.27,35.27,19000.0,34.6528,34.6626,34.6234,34.6234,19000.0
2014-06-09 13:20:00,35.27,35.32,35.26,35.29,54800.0,34.6234,34.6725,34.6136,34.643,54800.0
2014-06-09 13:30:00,35.28,35.32,35.28,35.32,18400.0,34.6332,34.6725,34.6332,34.6725,18400.0
2014-06-09 13:40:00,35.32,35.32,35.29,35.32,24800.0,34.6725,34.6725,34.643,34.6725,24800.0
2014-06-09 13:50:00,35.32,35.35,35.31,35.32,26200.0,34.6725,34.7019,34.6626,34.6725,26200.0
2014-06-09 14:00:00,35.32,35.34,35.27,35.28,30200.0,34.6725,34.6921,34.6234,34.6332,30200.0
2014-06-09 14:10:00,35.28,35.28,35.2,35.25,30500.0,34.6332,34.6332,34.5547,34.6037,30500.0
2014-06-09 14:20:00,35.25,35.28,35.22,35.24,53100.0,34.6037,34.6332,34.5743,34.5939,53100.0
2014-06-09 14:30:00,35.24,35.25,35.18,35.2,61800.0,34.5939,34.6037,34.535,34.5547,61800.0
2014-06-09 14:40:00,35.19,35.28,35.18,35.27,89800.0,34.5448,34.6332,34.535,34.6234,89800.0
2014-06-09 14:50:00,35.28,35.4,35.27,35.38,68500.0,34.6332,34.751,34.6234,34.7314,68500.0
2014-06-09 15:00:00,35.39,35.39,35.33,35.33,35200.0,34.7412,34.7412,34.6823,34.6823,35200.0
2014-06-09 15:10:00,35.33,35.39,35.33,35.38,75700.0,34.6823,34.7412,34.6823,34.7314,75700.0
2014-06-09 15:20:00,35.39,35.4,35.34,35.36,68700.0,34.7412,34.751,34.6921,34.7117,68700.0
2014-06-09 15:30:00,35.35,35.38,35.35,35.37,97100.0,34.7019,34.7314,34.7019,34.7215,97100.0
2014-06-09 15:40:00,35.37,35.42,35.36,35.37,162700.0,34.7215,34.7706,34.7117,34.7215,162700.0
2014-06-09 15:50:00,35.37,35.4,35.36,35.4,311300.0,34.7215,34.751,34.7117,34.751,311300.0
2014-06-10 09:30:00,35.27,35.27,35.2,35.22,79400.0,34.6234,34.6234,34.5547,34.5743,79400.0
2014-06-10 09:40:00,35.23,35.27,35.12,35.12,90800.0,34.5841,34.6234,34.4761,34.4761,90800.0
2014-06-10 09:50:00,35.12,35.17,35.06,35.07,27100.0,34.4761,34.5252,34.4172,34.427,27100.0
2014-06-10 10:00:00,35.07,35.08,34.92,34.93,24900.0,34.427,34.4369,34.2798,34.2896,24900.0
2014-06-10 10:10:00,34.93,35.03,34.93,35.0,28300.0,34.2896,34.3878,34.2896,34.3583,28300.0
2014-06-10 10:20:00,35.01,35.15,35.01,35.08,29800.0,34.3681,34.5056,34.3681,34.4369,29800.0
2014-06-10 10:30:00,35.09,35.13,35.01,35.03,29200.0,34.4467,34.4859,34.3681,34.3878,29200.0
2014-06-10 10:40:00,35.01,35.09,34.98,35.09,12100.0,34.3681,34.4467,34.3387,34.4467,12100.0
2014-06-10 10:50:00,35.08,35.08,35.0,35.0,10000.0,34.4369,34.4369,34.3583,34.3583,10000.0
2014-06-10 11:00:00,35.01,35.01,34.96,34.98,11300.0,34.3681,34.3681,34.3191,34.3387,11300.0
2014-06-10 11:10:00,34.98,34.99,34.94,34.96,18800.0,34.3387,34.3485,34.2994,34.3191,18800.0
2014-06-10 11:20:00,34.95,34.95,34.93,34.94,14700.0,34.3092,34.3092,34.2896,34.2994,14700.0
2014-06-10 11:30:00,34.93,34.97,34.9,34.94,49300.0,34.2896,34.3289,34.2602,34.2994,49300.0
2014-06-10 11:40:00,34.94,34.95,34.88,34.88,10300.0,34.2994,34.3092,34.2405,34.2405,10300.0
2014-06-10 11:50:00,34.89,34.89,34.86,34.86,12700.0,34.2503,34.2503,34.2209,34.2209,12700.0
2014-06-10 12:00:00,34.86,34.87,34.81,34.82,17300.0,34.2209,34.2307,34.1718,34.1816,17300.0
2014-06-10 12:10:00,34.83,34.86,34.82,34.84,15300.0,34.1914,34.2209,34.1816,34.2013,15300.0
2014-06-10 12:20:00,34.84,34.86,34.84,34.85,11800.0,34.2013,34.2209,34.2013,34.2111,11800.0
2014-06-10 12:30:00,34.86,34.89,34.84,34.88,9300.0,34.2209,34.2503,34.2013,34.2405,9300.0
2014-06-10 12:40:00,34.88,34.88,34.83,34.83,9600.0,34.2405,34.2405,34.1914,34.1914,9600.0
2014-06-10 12:50:00,34.83,34.83,34.81,34.82,12600.0,34.1914,34.1914,34.1718,34.1816,12600.0
2014-06-10 13:00:00,34.83,34.83,34.8,34.81,11700.0,34.1914,34.1914,34.162,34.1718,11700.0
2014-06-10 13:10:00,34.81,34.81,34.73,34.74,24500.0,34.1718,34.1718,34.0933,34.1031,24500.0
2014-06-10 13:20:00,34.74,34.76,34.74,34.76,10600.0,34.1031,34.1227,34.1031,34.1227,10600.0
2014-06-10 13:30:00,34.75,34.76,34.71,34.73,25300.0,34.1129,34.1227,34.0736,34.0933,25300.0
2014-06-10 13:40:00,34.73,34.73,34.67,34.7,28900.0,34.0933,34.0933,34.0344,34.0638,28900.0
2014-06-10 13:50:00,34.7,34.73,34.68,34.72,18300.0,34.0638,34.0933,34.0442,34.0835,18300.0
2014-06-10 14:00:00,34.73,34.73,34.68,34.69,16200.0,34.0933,34.0933,34.0442,34.054,16200.0
2014-06-10 14:10:00,34.69,34.72,34.67,34.72,53600.0,34.054,34.0835,34.0344,34.0835,53600.0
2014-06-10 14:20:00,34.73,34.75,34.72,34.73,20000.0,34.0933,34.1129,34.0835,34.0933,20000.0
2014-06-10 14:30:00,34.73,34.74,34.69,34.69,13600.0,34.0933,34.1031,34.054,34.054,13600.0
2014-06-10 14:40:00,34.7,34.7,34.67,34.67,24900.0,34.0638,34.0638,34.0344,34.0344,24900.0
2014-06-10 14:50:00,34.67,34.68,34.63,34.64,30200.0,34.0344,34.0442,33.9951,34.0049,30200.0
2014-06-10 15:00:00,34.64,34.65,34.61,34.62,39800.0,34.0049,34.0147,33.9755,33.9853,39800.0
2014-06-10 15:10:00,34.62,34.63,34.59,34.61,41700.0,33.9853,33.9951,33.9558,33.9755,41700.0
2014-06-10 15:20:00,34.61,34.67,34.61,34.66,32900.0,33.9755,34.0344,33.9755,34.0246,32900.0
2014-06-10 15:30:00,34.66,34.66,34.64,34.64,36800.0,34.0246,34.0246,34.0049,34.0049,36800.0
2014-06-10 15:40:00,34.65,34.66,34.64,34.65,50900.0,34.0147,34.0246,34.0049,34.0147,50900.0
2014-06-10 15:50:00,34.66,34.7,34.65,34.7,121000.0,34.0246,34.0638,34.0147,34.0638,121000.0
2014-06-11 09:30:00,34.56,34.62,34.48,34.51,21400.0,33.9264,33.9853,33.8479,33.8773,21400.0
2014-06-11 09:40:00,34.51,34.52,34.43,34.5,22100.0,33.8773,33.8871,33.7988,33.8675,22100.0
2014-06-11 09:50:00,34.51,34.52,34.42,34.45,33600.0,33.8773,33.8871,33.789,33.8184,33600.0
2014-06-11 10:00:00,34.44,34.5,34.42,34.45,17600.0,33.8086,33.8675,33.789,33.8184,17600.0
2014-06-11 10:10:00,34.44,34.44,34.38,34.4,166900.0,33.8086,33.8086,33.7497,33.7693,166900.0
2014-06-11 10:20:00,34.41,34.42,34.3,34.31,12600.0,33.7791,33.789,33.6712,33.681,12600.0
2014-06-11 10:30:00,34.29,34.34,34.27,34.34,24100.0,33.6613,33.7104,33.6417,33.7104,24100.0
2014-06-11 10:40:00,34.36,34.37,34.34,34.35,10300.0,33.7301,33.7399,33.7104,33.7202,10300.0
2014-06-11 10:50:00,34.35,34.39,34.31,34.36,10600.0,33.7202,33.7595,33.681,33.7301,10600.0
2014-06-11 11:00:00,34.36,34.5,34.36,34.46,20500.0,33.7301,33.8675,33.7301,33.8282,20500.0
2014-06-11 11:10:00,34.47,34.47,34.37,34.42,43500.0,33.838,33.838,33.7399,33.789,43500.0
2014-06-11 11:20:00,34.42,34.47,34.42,34.47,10500.0,33.789,33.838,33.789,33.838,10500.0
2014-06-11 11:30:00,34.47,34.53,34.47,34.52,30300.0,33.838,33.8969,33.838,33.8871,30300.0
2014-06-11 11:40:00,34.51,34.57,34.51,34.54,29200.0,33.8773,33.9362,33.8773,33.9068,29200.0
2014-06-11 11:50:00,34.53,34.57,34.52,34.57,9800.0,33.8969,33.9362,33.8871,33.9362,9800.0
2014-06-11 12:00:00,34.57,34.58,34.55,34.56,8500.0,33.9362,33.946,33.9166,33.9264,8500.0
2014-06-11 12:10:00,34.57,34.58,34.55,34.56,14400.0,33.9362,33.946,33.9166,33.9264,14400.0
2014-06-11 12:20:00,34.57,34.58,34.56,34.57,7800.0,33.9362,33.946,33.9264,33.9362,7800.0
2014-06-11 12:30:00,34.58,34.61,34.56,34.6,36100.0,33.946,33.9755,33.9264,33.9657,36100.0
2014-06-11 12:40:00,34.59,34.59,34.54,34.55,18000.0,33.9558,33.9558,33.9068,33.9166,18000.0
2014-06-11 12:50:00,34.55,34.55,34.51,34.52,14400.0,33.9166,33.9166,33.8773,33.8871,14400.0
2014-06-11 13:00:00,34.52,34.52,34.43,34.45,16500.0,33.8871,33.8871,33.7988,33.8184,16500.0
2014-06-11 13:10:00,34.44,34.49,34.44,34.48,12200.0,33.8086,33.8577,33.8086,33.8479,12200.0
2014-06-11 13:20:00,34.49,34.51,34.48,34.5,14800.0,33.8577,33.8773,33.8479,33.8675,14800.0
2014-06-11 13:30:00,34.51,34.51,34.46,34.47,24400.0,33.8773,33.8773,33.8282,33.838,24400.0
2014-06-11 13:40:00,34.47,34.49,34.46,34.47,22900.0,33.838,33.8577,33.8282,33.838,22900.0
2014-06-11 13:50:00,34.47,34.49,34.46,34.49,33400.0,33.838,33.8577,33.8282,33.8577,33400.0
2014-06-11 14:00:00,34.49,34.5,34.43,34.44,32800.0,33.8577,33.8675,33.7988,33.8086,32800.0
2014-06-11 14:10:00,34.43,34.47,34.41,34.47,38900.0,33.7988,33.838,33.7791,33.838,38900.0
2014-06-11 14:20:00,34.46,34.48,34.43,34.46,29100.0,33.8282,33.8479,33.7988,33.8282,29100.0
2014-06-11 14:30:00,34.47,34.48,34.44,34.45,18800.0,33.838,33.8479,33.8086,33.8184,18800.0
2014-06-11 14:40:00,34.45,34.48,34.44,34.45,55900.0,33.8184,33.8479,33.8086,33.8184,55900.0
2014-06-11 14:50:00,34.45,34.46,34.44,34.45,14700.0,33.8184,33.8282,33.8086,33.8184,14700.0
2014-06-11 15:00:00,34.45,34.47,34.45,34.47,22800.0,33.8184,33.838,33.8184,33.838,22800.0
2014-06-11 15:10:00,34.47,34.5,34.47,34.5,29900.0,33.838,33.8675,33.838,33.8675,29900.0
2014-06-11 15:20:00,34.5,34.54,34.49,34.52,68500.0,33.8675,33.9068,33.8577,33.8871,68500.0
2014-06-11 15:30:00,34.53,34.54,34.51,34.51,52400.0,33.8969,33.9068,33.8773,33.8773,52400.0
2014-06-11 15:40:00,34.51,34.52,34.48,34.48,40900.0,33.8773,33.8871,33.8479,33.8479,40900.0
2014-06-11 15:50:00,34.48,34.49,34.44,34.46,81600.0,33.8479,33.8577,33.8086,33.8282,81600.0
2014-06-12 09:30:00,34.38,34.44,34.08,34.08,46800.0,33.7497,33.8086,33.4552,33.4552,46800.0
2014-06-12 09:40:00,34.1,34.12,34.02,34.09,34800.0,33.4748,33.4945,33.3963,33.465,34800.0
2014-06-12 09:50:00,34.08,34.15,34.05,34.08,16900.0,33.4552,33.5239,33.4257,33.4552,16900.0
2014-06-12 10:00:00,34.08,34.15,34.05,34.14,29400.0,33.4552,33.5239,33.4257,33.5141,29400.0
2014-06-12 10:10:00,34.14,34.15,34.02,34.1,17900.0,33.5141,33.5239,33.3963,33.4748,17900.0
2014-06-12 10:20:00,34.11,34.14,33.97,33.97,59300.0,33.4846,33.5141,33.3472,33.3472,59300.0
2014-06-12 10:30:00,33.95,34.05,33.95,34.0,17200.0,33.3276,33.4257,33.3276,33.3767,17200.0
2014-06-12 10:40:00,34.0,34.05,33.97,34.05,31000.0,33.3767,33.4257,33.3472,33.4257,31000.0
2014-06-12 10:50:00,34.05,34.11,34.04,34.06,31800.0,33.4257,33.4846,33.4159,33.4356,31800.0
2014-06-12 11:00:00,34.07,34.11,34.07,34.1,20800.0,33.4454,33.4846,33.4454,33.4748,20800.0
2014-06-12 11:10:00,34.1,34.14,34.09,34.1,23900.0,33.4748,33.5141,33.465,33.4748,23900.0
2014-06-12 11:20:00,34.12,34.2,34.09,34.2,12100.0,33.4945,33.573,33.465,33.573,12100.0
2014-06-12 11:30:00,34.2,34.23,34.2,34.21,11400.0,33.573,33.6024,33.573,33.5828,11400.0
2014-06-12 11:40:00,34.21,34.25,34.19,34.21,17400.0,33.5828,33.6221,33.5632,33.5828,17400.0
2014-06-12 11:50:00,34.21,34.23,34.18,34.2,12700.0,33.5828,33.6024,33.5534,33.573,12700.0
2014-06-12 12:00:00,34.2,34.23,34.17,34.23,17700.0,33.573,33.6024,33.5435,33.6024,17700.0
2014-06-12 12:10:00,34.23,34.24,34.17,34.17,7500.0,33.6024,33.6123,33.5435,33.5435,7500.0
2014-06-12 12:20:00,34.18,34.25,34.18,34.23,18700.0,33.5534,33.6221,33.5534,33.6024,18700.0
2014-06-12 12:30:00,34.24,34.24,34.21,34.22,9000.0,33.6123,33.6123,33.5828,33.5926,9000.0
2014-06-12 12:40:00,34.22,34.22,34.13,34.15,18700.0,33.5926,33.5926,33.5043,33.5239,18700.0
2014-06-12 12:50:00,34.16,34.16,34.09,34.09,13200.0,33.5337,33.5337,33.465,33.465,13200.0
2014-06-12 13:00:00,34.1,34.1,34.05,34.09,11500.0,33.4748,33.4748,33.4257,33.465,11500.0
2014-06-12 13:10:00,34.08,34.11,34.06,34.08,14500.0,33.4552,33.4846,33.4356,33.4552,14500.0
2014-06-12 13:20:00,34.06,34.07,34.02,34.04,10600.0,33.4356,33.4454,33.3963,33.4159,10600.0
2014-06-12 13:30:00,34.04,34.04,33.98,34.01,15700.0,33.4159,33.4159,33.357,33.3865,15700.0
2014-06-12 13:40:00,34.01,34.04,33.97,34.0,31700.0,33.3865,33.4159,33.3472,33.3767,31700.0
2014-06-12 13:50:00,33.99,33.99,33.84,33.87,26300.0,33.3668,33.3668,33.2196,33.249,26300.0
2014-06-12 14:00:00,33.87,33.9,33.86,33.87,13200.0,33.249,33.2785,33.2392,33.249,13200.0
2014-06-12 14:10:00,33.88,33.95,33.87,33.92,9700.0,33.2589,33.3276,33.249,33.2981,9700.0
2014-06-12 14:20:00,33.92,33.93,33.9,33.91,13300.0,33.2981,33.3079,33.2785,33.2883,13300.0
2014-06-12 14:30:00,33.92,33.93,33.88,33.91,14900.0,33.2981,33.3079,33.2589,33.2883,14900.0
2014-06-12 14:40:00,33.91,33.98,33.91,33.98,15900.0,33.2883,33.357,33.2883,33.357,15900.0
2014-06-12 14:50:00,33.98,33.98,33.94,33.96,15700.0,33.357,33.357,33.3178,33.3374,15700.0
2014-06-12 15:00:00,33.95,33.96,33.91,33.91,17400.0,33.3276,33.3374,33.2883,33.2883,17400.0
2014-06-12 15:10:00,33.91,33.95,33.89,33.95,23200.0,33.2883,33.3276,33.2687,33.3276,23200.0
2014-06-12 15:20:00,33.95,33.95,33.86,33.86,38000.0,33.3276,33.3276,33.2392,33.2392,38000.0
2014-06-12 15:30:00,33.87,33.87,33.79,33.79,52500.0,33.249,33.249,33.1705,33.1705,52500.0
2014-06-12 15:40:00,33.78,33.85,33.78,33.85,96200.0,33.1607,33.2294,33.1607,33.2294,96200.0
2014-06-12 15:50:00,33.84,33.85,33.83,33.84,122700.0,33.2196,33.2294,33.2098,33.2196,122700.0
2014-06-13 09:30:00,33.83,33.97,33.72,33.79,50800.0,33.2098,33.3472,33.1018,33.1705,50800.0
2014-06-13 09:40:00,33.8,33.82,33.74,33.74,27900.0,33.1803,33.2,33.1214,33.1214,27900.0
2014-06-13 09:50:00,33.74,33.79,33.58,33.59,37600.0,33.1214,33.1705,32.9644,32.9742,37600.0
2014-06-13 10:00:00,33.58,33.6,33.47,33.49,29100.0,32.9644,32.984,32.8564,32.876,29100.0
2014-06-13 10:10:00,33.49,33.69,33.48,33.66,24900.0,32.876,33.0723,32.8662,33.0429,24900.0
2014-06-13 10:20:00,33.66,33.71,33.64,33.68,34400.0,33.0429,33.092,33.0233,33.0625,34400.0
2014-06-13 10:30:00,33.68,33.89,33.68,33.85,27000.0,33.0625,33.2687,33.0625,33.2294,27000.0
2014-06-13 10:40:00,33.85,33.85,33.75,33.76,23100.0,33.2294,33.2294,33.1312,33.1411,23100.0
2014-06-13 10:50:00,33.76,33.79,33.75,33.76,12700.0,33.1411,33.1705,33.1312,33.1411,12700.0
2014-06-13 11:00:00,33.77,33.79,33.72,33.73,43500.0,33.1509,33.1705,33.1018,33.1116,43500.0
2014-06-13 11:10:00,33.73,33.73,33.65,33.65,42900.0,33.1116,33.1116,33.0331,33.0331,42900.0
2014-06-13 11:20:00,33.65,33.66,33.62,33.64,23600.0,33.0331,33.0429,33.0036,33.0233,23600.0
2014-06-13 11:30:00,33.64,33.64,33.57,33.62,21700.0,33.0233,33.0233,32.9545,33.0036,21700.0
2014-06-13 11:40:00,33.62,33.63,33.57,33.59,20700.0,33.0036,33.0134,32.9545,32.9742,20700.0
2014-06-13 11:50:00,33.59,33.64,33.59,33.61,13400.0,32.9742,33.0233,32.9742,32.9938,13400.0
2014-06-13 12:00:00,33.62,33.69,33.62,33.68,8100.0,33.0036,33.0723,33.0036,33.0625,8100.0
2014-06-13 12:10:00,33.68,33.71,33.66,33.7,9400.0,33.0625,33.092,33.0429,33.0822,9400.0
2014-06-13 12:20:00,33.7,33.72,33.69,33.7,18500.0,33.0822,33.1018,33.0723,33.0822,18500.0
2014-06-13 12:30:00,33.69,33.69,33.64,33.64,10100.0,33.0723,33.0723,33.0233,33.0233,10100.0
2014-06-13 12:40:00,33.64,33.68,33.63,33.66,21800.0,33.0233,33.0625,33.0134,33.0429,21800.0
2014-06-13 12:50:00,33.65,33.66,33.64,33.66,16700.0,33.0331,33.0429,33.0233,33.0429,16700.0
2014-06-13 13:00:00,33.65,33.69,33.65,33.68,8700.0,33.0331,33.0723,33.0331,33.0625,8700.0
2014-06-13 13:10:00,33.69,33.69,33.65,33.69,9400.0,33.0723,33.0723,33.0331,33.0723,9400.0
2014-06-13 13:20:00,33.7,33.7,33.68,33.7,13300.0,33.0822,33.0822,33.0625,33.0822,13300.0
2014-06-13 13:30:00,33.71,33.72,33.66,33.68,24400.0,33.092,33.1018,33.0429,33.0625,24400.0
2014-06-13 13:40:00,33.69,33.75,33.69,33.75,21200.0,33.0723,33.1312,33.0723,33.1312,21200.0
2014-06-13 13:50:00,33.75,33.82,33.75,33.79,18400.0,33.1312,33.2,33.1312,33.1705,18400.0
2014-06-13 14:00:00,33.78,33.78,33.73,33.75,6700.0,33.1607,33.1607,33.1116,33.1312,6700.0
2014-06-13 14:10:00,33.76,33.8,33.76,33.79,9400.0,33.1411,33.1803,33.1411,33.1705,9400.0
2014-06-13 14:20:00,33.79,33.79,33.77,33.79,12500.0,33.1705,33.1705,33.1509,33.1705,12500.0
2014-06-13 14:30:00,33.8,33.8,33.76,33.79,35000.0,33.1803,33.1803,33.1411,33.1705,35000.0
2014-06-13 14:40:00,33.79,33.85,33.79,33.85,26500.0,33.1705,33.2294,33.1705,33.2294,26500.0
2014-06-13 14:50:00,33.85,33.86,33.84,33.86,11400.0,33.2294,33.2392,33.2196,33.2392,11400.0
2014-06-13 15:00:00,33.86,33.91,33.86,33.91,32500.0,33.2392,33.2883,33.2392,33.2883,32500.0
2014-06-13 15:10:00,33.91,33.95,33.88,33.89,51900.0,33.2883,33.3276,33.2589,33.2687,51900.0
2014-06-13 15:20:00,33.88,33.89,33.8,33.81,30400.0,33.2589,33.2687,33.1803,33.1901,30400.0
2014-06-13 15:30:00,33.81,33.88,33.79,33.88,33300.0,33.1901,33.2589,33.1705,33.2589,33300.0
2014-06-13 15:40:00,33.88,33.88,33.81,33.85,73000.0,33.2589,33.2589,33.1901,33.2294,73000.0
2014-06-13 15:50:00,33.85,33.91,33.84,33.91,90200.0,33.2294,33.2883,33.2196,33.2883,90200.0
2014-06-16 09:30:00,33.89,33.89,33.77,33.78,30200.0,33.2687,33.2687,33.1509,33.1607,30200.0
2014-06-16 09:40:00,33.78,33.83,33.75,33.82,27300.0,33.1607,33.2098,33.1312,33.2,27300.0
2014-06-16 09:50:00,33.84,33.84,33.75,33.76,11400.0,33.2196,33.2196,33.1312,33.1411,11400.0
2014-06-16 10:00:00,33.76,33.87,33.75,33.79,22000.0,33.1411,33.249,33.1312,33.1705,22000.0
2014-06-16 10:10:00,33.79,33.86,33.79,33.82,11500.0,33.1705,33.2392,33.1705,33.2,11500.0
2014-06-16 10:20:00,33.82,33.89,33.82,33.85,43400.0,33.2,33.2687,33.2,33.2294,43400.0
2014-06-16 10:30:00,33.85,33.88,33.83,33.86,18500.0,33.2294,33.2589,33.2098,33.2392,18500.0
2014-06-16 10:40:00,33.86,33.87,33.84,33.86,11300.0,33.2392,33.249,33.2196,33.2392,11300.0
2014-06-16 10:50:00,33.86,33.89,33.84,33.87,21200.0,33.2392,33.2687,33.2196,33.249,21200.0
2014-06-16 11:00:00,33.87,33.89,33.76,33.76,20000.0,33.249,33.2687,33.1411,33.1411,20000.0
2014-06-16 11:10:00,33.76,33.79,33.75,33.77,30800.0,33.1411,33.1705,33.1312,33.1509,30800.0
2014-06-16 11:20:00,33.77,33.77,33.74,33.77,16200.0,33.1509,33.1509,33.1214,33.1509,16200.0
2014-06-16 11:30:00,33.76,33.77,33.66,33.68,20100.0,33.1411,33.1509,33.0429,33.0625,20100.0
2014-06-16 11:40:00,33.67,33.71,33.66,33.68,7700.0,33.0527,33.092,33.0429,33.0625,7700.0
2014-06-16 11:50:00,33.69,33.7,33.68,33.7,7000.0,33.0723,33.0822,33.0625,33.0822,7000.0
2014-06-16 12:00:00,33.7,33.72,33.69,33.71,12400.0,33.0822,33.1018,33.0723,33.092,12400.0
2014-06-16 12:10:00,33.72,33.79,33.72,33.76,14300.0,33.1018,33.1705,33.1018,33.1411,14300.0
2014-06-16 12:20:00,33.76,33.8,33.76,33.79,9400.0,33.1411,33.1803,33.1411,33.1705,9400.0
2014-06-16 12:30:00,33.8,33.83,33.79,33.8,24400.0,33.1803,33.2098,33.1705,33.1803,24400.0
2014-06-16 12:40:00,33.8,33.81,33.79,33.8,5400.0,33.1803,33.1901,33.1705,33.1803,5400.0
2014-06-16 12:50:00,33.8,33.85,33.8,33.84,5500.0,33.1803,33.2294,33.1803,33.2196,5500.0
2014-06-16 13:00:00,33.84,33.89,33.82,33.88,12400.0,33.2196,33.2687,33.2,33.2589,12400.0
2014-06-16 13:10:00,33.88,33.89,33.87,33.89,12100.0,33.2589,33.2687,33.249,33.2687,12100.0
2014-06-16 13:20:00,33.9,33.94,33.89,33.94,20400.0,33.2785,33.3178,33.2687,33.3178,20400.0
2014-06-16 13:30:00,33.95,34.01,33.95,33.99,48500.0,33.3276,33.3865,33.3276,33.3668,48500.0
2014-06-16 13:40:00,33.99,33.99,33.97,33.97,13500.0,33.3668,33.3668,33.3472,33.3472,13500.0
2014-06-16 13:50:00,33.97,33.97,33.9,33.91,16200.0,33.3472,33.3472,33.2785,33.2883,16200.0
2014-06-16 14:00:00,33.9,33.91,33.86,33.88,15200.0,33.2785,33.2883,33.2392,33.2589,15200.0
2014-06-16 14:10:00,33.88,33.88,33.84,33.84,8600.0,33.2589,33.2589,33.2196,33.2196,8600.0
2014-06-16 14:20:00,33.83,33.86,33.8,33.8,25900.0,33.2098,33.2392,33.1803,33.1803,25900.0
2014-06-16 14:30:00,33.8,33.82,33.77,33.77,34700.0,33.1803,33.2,33.1509,33.1509,34700.0
2014-06-16 14:40:00,33.76,33.8,33.76,33.79,14300.0,33.1411,33.1803,33.1411,33.1705,14300.0
2014-06-16 14:50:00,33.8,33.8,33.77,33.77,20400.0,33.1803,33.1803,33.1509,33.1509,20400.0
2014-06-16 15:00:00,33.77,33.8,33.75,33.8,50500.0,33.1509,33.1803,33.1312,33.1803,50500.0
2014-06-16 15:10:00,33.8,33.83,33.78,33.8,39700.0,33.1803,33.2098,33.1607,33.1803,39700.0
2014-06-16 15:20:00,33.8,33.82,33.79,33.8,20000.0,33.1803,33.2,33.1705,33.1803,20000.0
2014-06-16 15:30:00,33.8,33.81,33.76,33.76,39400.0,33.1803,33.1901,33.1411,33.1411,39400.0
2014-06-16 15:40:00,33.76,33.77,33.75,33.75,63100.0,33.1411,33.1509,33.1312,33.1312,63100.0
2014-06-16 15:50:00,33.75,33.79,33.75,33.79,138600.0,33.1312,33.1705,33.1312,33.1705,138600.0
2014-06-17 09:30:00,33.69,33.72,33.58,33.61,41300.0,33.0723,33.1018,32.9644,32.9938,41300.0
2014-06-17 09:40:00,33.61,33.87,33.61,33.8,21500.0,32.9938,33.249,32.9938,33.1803,21500.0
2014-06-17 09:50:00,33.81,33.99,33.8,33.99,29200.0,33.1901,33.3668,33.1803,33.3668,29200.0
2014-06-17 10:00:00,34.0,34.13,33.94,34.11,22200.0,33.3767,33.5043,33.3178,33.4846,22200.0
2014-06-17 10:10:00,34.11,34.13,34.02,34.13,41300.0,33.4846,33.5043,33.3963,33.5043,41300.0
2014-06-17 10:20:00,34.13,34.17,34.11,34.12,23100.0,33.5043,33.5435,33.4846,33.4945,23100.0
2014-06-17 10:30:00,34.12,34.12,33.97,34.02,42600.0,33.4945,33.4945,33.3472,33.3963,42600.0
2014-06-17 10:40:00,34.02,34.02,33.77,33.77,50800.0,33.3963,33.3963,33.1509,33.1509,50800.0
2014-06-17 10:50:00,33.77,33.89,33.72,33.87,43700.0,33.1509,33.2687,33.1018,33.249,43700.0
2014-06-17 11:00:00,33.87,33.88,33.79,33.81,30400.0,33.249,33.2589,33.1705,33.1901,30400.0
2014-06-17 11:10:00,33.81,33.87,33.79,33.83,28400.0,33.1901,33.249,33.1705,33.2098,28400.0
2014-06-17 11:20:00,33.84,34.0,33.83,33.96,39100.0,33.2196,33.3767,33.2098,33.3374,39100.0
2014-06-17 11:30:00,33.96,34.03,33.94,34.01,11900.0,33.3374,33.4061,33.3178,33.3865,11900.0
2014-06-17 11:40:00,34.0,34.0,33.95,33.95,15300.0,33.3767,33.3767,33.3276,33.3276,15300.0
2014-06-17 11:50:00,33.95,34.04,33.95,34.04,12000.0,33.3276,33.4159,33.3276,33.4159,12000.0
2014-06-17 12:00:00,34.02,34.05,34.01,34.03,8300.0,33.3963,33.4257,33.3865,33.4061,8300.0
2014-06-17 12:10:00,34.03,34.05,34.02,34.05,9900.0,33.4061,33.4257,33.3963,33.4257,9900.0
2014-06-17 12:20:00,34.05,34.07,34.03,34.04,11600.0,33.4257,33.4454,33.4061,33.4159,11600.0
2014-06-17 12:30:00,34.04,34.07,34.04,34.06,10400.0,33.4159,33.4454,33.4159,33.4356,10400.0
2014-06-17 12:40:00,34.06,34.09,34.05,34.08,6300.0,33.4356,33.465,33.4257,33.4552,6300.0
2014-06-17 12:50:00,34.08,34.08,34.04,34.07,9100.0,33.4552,33.4552,33.4159,33.4454,9100.0
2014-06-17 13:00:00,34.07,34.07,34.04,34.06,26100.0,33.4454,33.4454,33.4159,33.4356,26100.0
2014-06-17 13:10:00,34.06,34.09,34.04,34.09,6500.0,33.4356,33.465,33.4159,33.465,6500.0
2014-06-17 13:20:00,34.09,34.1,34.04,34.08,15000.0,33.465,33.4748,33.4159,33.4552,15000.0
2014-06-17 13:30:00,34.09,34.13,34.05,34.12,19100.0,33.465,33.5043,33.4257,33.4945,19100.0
2014-06-17 13:40:00,34.12,34.13,34.08,34.08,14100.0,33.4945,33.5043,33.4552,33.4552,14100.0
2014-06-17 13:50:00,34.08,34.09,34.04,34.06,11600.0,33.4552,33.465,33.4159,33.4356,11600.0
2014-06-17 14:00:00,34.05,34.05,33.96,33.96,10400.0,33.4257,33.4257,33.3374,33.3374,10400.0
2014-06-17 14:10:00,33.95,33.98,33.93,33.98,15100.0,33.3276,33.357,33.3079,33.357,15100.0
2014-06-17 14:20:00,33.97,34.03,33.97,33.98,25400.0,33.3472,33.4061,33.3472,33.357,25400.0
2014-06-17 14:30:00,33.97,33.99,33.97,33.97,19200.0,33.3472,33.3668,33.3472,33.3472,19200.0
2014-06-17 14:40:00,33.97,33.98,33.93,33.96,25100.0,33.3472,33.357,33.3079,33.3374,25100.0
2014-06-17 14:50:00,33.96,33.98,33.96,33.98,16200.0,33.3374,33.357,33.3374,33.357,16200.0
2014-06-17 15:00:00,33.97,33.97,33.96,33.97,19400.0,33.3472,33.3472,33.3374,33.3472,19400.0
2014-06-17 15:10:00,33.97,33.98,33.96,33.97,27500.0,33.3472,33.357,33.3374,33.3472,27500.0
2014-06-17 15:20:00,33.97,33.98,33.94,33.95,34600.0,33.3472,33.357,33.3178,33.3276,34600.0
2014-06-17 15:30:00,33.94,33.94,33.9,33.9,25500.0,33.3178,33.3178,33.2785,33.2785,25500.0
2014-06-17 15:40:00,33.91,33.95,33.9,33.9,40100.0,33.2883,33.3276,33.2785,33.2785,40100.0
2014-06-17 15:50:00,33.9,33.95,33.9,33.94,83700.0,33.2785,33.3276,33.2785,33.3178,83700.0
2014-06-18 09:30:00,33.94,33.94,33.66,33.79,27200.0,33.3178,33.3178,33.0429,33.1705,27200.0
2014-06-18 09:40:00,33.78,33.89,33.77,33.87,21000.0,33.1607,33.2687,33.1509,33.249,21000.0
2014-06-18 09:50:00,33.87,33.88,33.8,33.81,21400.0,33.249,33.2589,33.1803,33.1901,21400.0
2014-06-18 10:00:00,33.82,33.87,33.8,33.81,39700.0,33.2,33.249,33.1803,33.1901,39700.0
2014-06-18 10:10:00,33.81,33.83,33.7,33.7,48000.0,33.1901,33.2098,33.0822,33.0822,48000.0
2014-06-18 10:20:00,33.7,33.73,33.68,33.71,25900.0,33.0822,33.1116,33.0625,33.092,25900.0
2014-06-18 10:30:00,33.72,33.77,33.64,33.71,50500.0,33.1018,33.1509,33.0233,33.092,50500.0
2014-06-18 10:40:00,33.71,33.76,33.62,33.75,33200.0,33.092,33.1411,33.0036,33.1312,33200.0
2014-06-18 10:50:00,33.76,33.76,33.6,33.61,11900.0,33.1411,33.1411,32.984,32.9938,11900.0
2014-06-18 11:00:00,33.6,33.65,33.59,33.62,13400.0,32.984,33.0331,32.9742,33.0036,13400.0
2014-06-18 11:10:00,33.62,33.63,33.59,33.62,12900.0,33.0036,33.0134,32.9742,33.0036,12900.0
2014-06-18 11:20:00,33.62,33.63,33.56,33.57,10500.0,33.0036,33.0134,32.9447,32.9545,10500.0
2014-06-18 11:30:00,33.56,33.59,33.55,33.56,15600.0,32.9447,32.9742,32.9349,32.9447,15600.0
2014-06-18 11:40:00,33.56,33.59,33.54,33.55,50400.0,32.9447,32.9742,32.9251,32.9349,50400.0
2014-06-18 11:50:00,33.55,33.59,33.52,33.53,37300.0,32.9349,32.9742,32.9055,32.9153,37300.0
2014-06-18 12:00:00,33.53,33.6,33.51,33.58,33200.0,32.9153,32.984,32.8956,32.9644,33200.0
2014-06-18 12:10:00,33.59,33.59,33.56,33.56,9100.0,32.9742,32.9742,32.9447,32.9447,9100.0
2014-06-18 12:20:00,33.56,33.56,33.53,33.53,29400.0,32.9447,32.9447,32.9153,32.9153,29400.0
2014-06-18 12:30:00,33.53,33.54,33.53,33.53,4700.0,32.9153,32.9251,32.9153,32.9153,4700.0
2014-06-18 12:40:00,33.53,33.58,33.53,33.55,25400.0,32.9153,32.9644,32.9153,32.9349,25400.0
2014-06-18 12:50:00,33.56,33.6,33.55,33.6,9400.0,32.9447,32.984,32.9349,32.984,9400.0
2014-06-18 13:00:00,33.6,33.64,33.6,33.63,6900.0,32.984,33.0233,32.984,33.0134,6900.0
2014-06-18 13:10:00,33.63,33.63,33.61,33.63,7500.0,33.0134,33.0134,32.9938,33.0134,7500.0
2014-06-18 13:20:00,33.63,33.64,33.61,33.61,3800.0,33.0134,33.0233,32.9938,32.9938,3800.0
2014-06-18 13:30:00,33.6,33.6,33.55,33.57,22500.0,32.984,32.984,32.9349,32.9545,22500.0
2014-06-18 13:40:00,33.57,33.59,33.54,33.58,27300.0,32.9545,32.9742,32.9251,32.9644,27300.0
2014-06-18 13:50:00,33.57,33.61,33.57,33.59,19200.0,32.9545,32.9938,32.9545,32.9742,19200.0
2014-06-18 14:00:00,33.59,33.74,33.54,33.74,54100.0,32.9742,33.1214,32.9251,33.1214,54100.0
2014-06-18 14:10:00,33.73,33.82,33.73,33.81,21400.0,33.1116,33.2,33.1116,33.1901,21400.0
2014-06-18 14:20:00,33.81,33.84,33.8,33.83,18800.0,33.1901,33.2196,33.1803,33.2098,18800.0
2014-06-18 14:30:00,33.83,33.89,33.83,33.84,42100.0,33.2098,33.2687,33.2098,33.2196,42100.0
2014-06-18 14:40:00,33.83,33.83,33.77,33.78,30600.0,33.2098,33.2098,33.1509,33.1607,30600.0
2014-06-18 14:50:00,33.78,33.84,33.78,33.81,35200.0,33.1607,33.2196,33.1607,33.1901,35200.0
2014-06-18 15:00:00,33.81,33.89,33.81,33.86,48400.0,33.1901,33.2687,33.1901,33.2392,48400.0
2014-06-18 15:10:00,33.87,33.89,33.82,33.87,24400.0,33.249,33.2687,33.2,33.249,24400.0
2014-06-18 15:20:00,33.87,33.91,33.86,33.9,22200.0,33.249,33.2883,33.2392,33.2785,22200.0
2014-06-18 15:30:00,33.9,33.97,33.9,33.97,26900.0,33.2785,33.3472,33.2785,33.3472,26900.0
2014-06-18 15:40:00,33.97,34.03,33.95,33.99,58300.0,33.3472,33.4061,33.3276,33.3668,58300.0
2014-06-18 15:50:00,34.0,34.0,33.97,33.99,87500.0,33.3767,33.3767,33.3472,33.3668,87500.0
2014-06-19 09:30:00,34.2,34.44,33.99,34.4,70400.0,33.573,33.8086,33.3668,33.7693,70400.0
2014-06-19 09:40:00,34.39,34.5,34.25,34.25,45200.0,33.7595,33.8675,33.6221,33.6221,45200.0
2014-06-19 09:50:00,34.24,34.29,34.19,34.22,32600.0,33.6123,33.6613,33.5632,33.5926,32600.0
2014-06-19 10:00:00,34.23,34.3,34.19,34.25,33200.0,33.6024,33.6712,33.5632,33.6221,33200.0
2014-06-19 10:10:00,34.24,34.29,34.19,34.22,21000.0,33.6123,33.6613,33.5632,33.5926,21000.0
2014-06-19 10:20:00,34.22,34.28,34.18,34.27,48100.0,33.5926,33.6515,33.5534,33.6417,48100.0
2014-06-19 10:30:00,34.28,34.33,34.19,34.33,62200.0,33.6515,33.7006,33.5632,33.7006,62200.0
2014-06-19 10:40:00,34.33,34.42,34.33,34.36,20300.0,33.7006,33.789,33.7006,33.7301,20300.0
2014-06-19 10:50:00,34.36,34.43,34.33,34.4,22300.0,33.7301,33.7988,33.7006,33.7693,22300.0
2014-06-19 11:00:00,34.4,34.47,34.35,34.35,20600.0,33.7693,33.838,33.7202,33.7202,20600.0
2014-06-19 11:10:00,34.34,34.37,34.33,34.34,17100.0,33.7104,33.7399,33.7006,33.7104,17100.0
2014-06-19 11:20:00,34.34,34.34,34.27,34.29,36700.0,33.7104,33.7104,33.6417,33.6613,36700.0
2014-06-19 11:30:00,34.28,34.31,34.28,34.3,42800.0,33.6515,33.681,33.6515,33.6712,42800.0
2014-06-19 11:40:00,34.3,34.41,34.3,34.41,29400.0,33.6712,33.7791,33.6712,33.7791,29400.0
2014-06-19 11:50:00,34.41,34.43,34.4,34.43,19800.0,33.7791,33.7988,33.7693,33.7988,19800.0
2014-06-19 12:00:00,34.44,34.49,34.44,34.47,20600.0,33.8086,33.8577,33.8086,33.838,20600.0
2014-06-19 12:10:00,34.47,34.47,34.41,34.42,11500.0,33.838,33.838,33.7791,33.789,11500.0
2014-06-19 12:20:00,34.41,34.41,34.36,34.37,8800.0,33.7791,33.7791,33.7301,33.7399,8800.0
2014-06-19 12:30:00,34.36,34.37,34.35,34.37,10700.0,33.7301,33.7399,33.7202,33.7399,10700.0
2014-06-19 12:40:00,34.37,34.38,34.34,34.37,14100.0,33.7399,33.7497,33.7104,33.7399,14100.0
2014-06-19 12:50:00,34.38,34.4,34.35,34.36,13700.0,33.7497,33.7693,33.7202,33.7301,13700.0
2014-06-19 13:00:00,34.36,34.36,34.31,34.33,23000.0,33.7301,33.7301,33.681,33.7006,23000.0
2014-06-19 13:10:00,34.32,34.33,34.25,34.26,24700.0,33.6908,33.7006,33.6221,33.6319,24700.0
2014-06-19 13:20:00,34.26,34.28,34.21,34.26,15100.0,33.6319,33.6515,33.5828,33.6319,15100.0
2014-06-19 13:30:00,34.27,34.34,34.25,34.31,31600.0,33.6417,33.7104,33.6221,33.681,31600.0
2014-06-19 13:40:00,34.31,34.39,34.31,34.39,15700.0,33.681,33.7595,33.681,33.7595,15700.0
2014-06-19 13:50:00,34.39,34.41,34.33,34.35,17600.0,33.7595,33.7791,33.7006,33.7202,17600.0
2014-06-19 14:00:00,34.34,34.43,34.33,34.33,25900.0,33.7104,33.7988,33.7006,33.7006,25900.0
2014-06-19 14:10:00,34.34,34.36,34.32,34.34,19000.0,33.7104,33.7301,33.6908,33.7104,19000.0
2014-06-19 14:20:00,34.34,34.36,34.32,34.33,27700.0,33.7104,33.7301,33.6908,33.7006,27700.0
2014-06-19 14:30:00,34.33,34.38,34.3,34.38,22400.0,33.7006,33.7497,33.6712,33.7497,22400.0
2014-06-19 14:40:00,34.37,34.42,34.35,34.4,23000.0,33.7399,33.789,33.7202,33.7693,23000.0
2014-06-19 14:50:00,34.39,34.4,34.34,34.35,15000.0,33.7595,33.7693,33.7104,33.7202,15000.0
2014-06-19 15:00:00,34.34,34.37,34.34,34.36,19200.0,33.7104,33.7399,33.7104,33.7301,19200.0
2014-06-19 15:10:00,34.37,34.41,34.36,34.41,43000.0,33.7399,33.7791,33.7301,33.7791,43000.0
2014-06-19 15:20:00,34.41,34.48,34.4,34.48,38000.0,33.7791,33.8479,33.7693,33.8479,38000.0
2014-06-19 15:30:00,34.48,34.53,34.47,34.53,46900.0,33.8479,33.8969,33.838,33.8969,46900.0
2014-06-19 15:40:00,34.53,34.64,34.53,34.55,162900.0,33.8969,34.0049,33.8969,33.9166,162900.0
2014-06-19 15:50:00,34.55,34.56,34.51,34.53,170500.0,33.9166,33.9264,33.8773,33.8969,170500.0
2014-06-20 09:30:00,34.52,34.59,34.45,34.54,240200.0,33.8871,33.9558,33.8184,33.9068,240200.0
2014-06-20 09:40:00,34.54,34.65,34.49,34.64,14900.0,33.9068,34.0147,33.8577,34.0049,14900.0
2014-06-20 09:50:00,34.65,34.65,34.53,34.56,10900.0,34.0147,34.0147,33.8969,33.9264,10900.0
2014-06-20 10:00:00,34.56,34.7,34.56,34.64,60600.0,33.9264,34.0638,33.9264,34.0049,60600.0
2014-06-20 10:10:00,34.65,34.68,34.61,34.61,14300.0,34.0147,34.0442,33.9755,33.9755,14300.0
2014-06-20 10:20:00,34.62,34.64,34.54,34.57,19300.0,33.9853,34.0049,33.9068,33.9362,19300.0
2014-06-20 10:30:00,34.57,34.6,34.57,34.6,11000.0,33.9362,33.9657,33.9362,33.9657,11000.0
2014-06-20 10:40:00,34.6,34.62,34.6,34.61,12700.0,33.9657,33.9853,33.9657,33.9755,12700.0
2014-06-20 10:50:00,34.62,34.68,34.62,34.65,8900.0,33.9853,34.0442,33.9853,34.0147,8900.0
2014-06-20 11:00:00,34.66,34.74,34.66,34.73,13600.0,34.0246,34.1031,34.0246,34.0933,13600.0
2014-06-20 11:10:00,34.74,34.76,34.72,34.73,20100.0,34.1031,34.1227,34.0835,34.0933,20100.0
2014-06-20 11:20:00,34.72,34.75,34.71,34.72,16600.0,34.0835,34.1129,34.0736,34.0835,16600.0
2014-06-20 11:30:00,34.71,34.72,34.68,34.7,16700.0,34.0736,34.0835,34.0442,34.0638,16700.0
2014-06-20 11:40:00,34.71,34.78,34.7,34.77,30100.0,34.0736,34.1424,34.0638,34.1325,30100.0
2014-06-20 11:50:00,34.77,34.78,34.69,34.71,16000.0,34.1325,34.1424,34.054,34.0736,16000.0
2014-06-20 12:00:00,34.71,34.73,34.68,34.73,18500.0,34.0736,34.0933,34.0442,34.0933,18500.0
2014-06-20 12:10:00,34.73,34.75,34.73,34.73,12900.0,34.0933,34.1129,34.0933,34.0933,12900.0
2014-06-20 12:20:00,34.73,34.74,34.72,34.73,10300.0,34.0933,34.1031,34.0835,34.0933,10300.0
2014-06-20 12:30:00,34.73,34.74,34.72,34.73,23600.0,34.0933,34.1031,34.0835,34.0933,23600.0
2014-06-20 12:40:00,34.73,34.75,34.72,34.73,7200.0,34.0933,34.1129,34.0835,34.0933,7200.0
2014-06-20 12:50:00,34.73,34.73,34.69,34.69,11500.0,34.0933,34.0933,34.054,34.054,11500.0
2014-06-20 13:00:00,34.7,34.7,34.63,34.63,15400.0,34.0638,34.0638,33.9951,33.9951,15400.0
2014-06-20 13:10:00,34.63,34.68,34.63,34.66,23100.0,33.9951,34.0442,33.9951,34.0246,23100.0
2014-06-20 13:20:00,34.67,34.69,34.65,34.69,15800.0,34.0344,34.054,34.0147,34.054,15800.0
2014-06-20 13:30:00,34.69,34.71,34.68,34.71,14200.0,34.054,34.0736,34.0442,34.0736,14200.0
2014-06-20 13:40:00,34.71,34.72,34.7,34.72,16500.0,34.0736,34.0835,34.0638,34.0835,16500.0
2014-06-20 13:50:00,34.72,34.72,34.62,34.62,17700.0,34.0835,34.0835,33.9853,33.9853,17700.0
2014-06-20 14:00:00,34.62,34.64,34.6,34.64,16100.0,33.9853,34.0049,33.9657,34.0049,16100.0
2014-06-20 14:10:00,34.64,34.66,34.63,34.65,12400.0,34.0049,34.0246,33.9951,34.0147,12400.0
2014-06-20 14:20:00,34.66,34.66,34.65,34.65,4800.0,34.0246,34.0246,34.0147,34.0147,4800.0
2014-06-20 14:30:00,34.65,34.66,34.62,34.64,22300.0,34.0147,34.0246,33.9853,34.0049,22300.0
2014-06-20 14:40:00,34.64,34.65,34.62,34.63,13500.0,34.0049,34.0147,33.9853,33.9951,13500.0
2014-06-20 14:50:00,34.64,34.65,34.63,34.64,12000.0,34.0049,34.0147,33.9951,34.0049,12000.0
2014-06-20 15:00:00,34.64,34.65,34.61,34.65,18300.0,34.0049,34.0147,33.9755,34.0147,18300.0
2014-06-20 15:10:00,34.65,34.67,34.65,34.67,10300.0,34.0147,34.0344,34.0147,34.0344,10300.0
2014-06-20 15:20:00,34.66,34.69,34.64,34.69,32200.0,34.0246,34.054,34.0049,34.054,32200.0
2014-06-20 15:30:00,34.69,34.75,34.68,34.75,32300.0,34.054,34.1129,34.0442,34.1129,32300.0
2014-06-20 15:40:00,34.75,34.77,34.71,34.76,102500.0,34.1129,34.1325,34.0736,34.1227,102500.0
2014-06-20 15:50:00,34.76,34.79,34.75,34.77,134700.0,34.1227,34.1522,34.1129,34.1325,134700.0
2014-06-23 09:30:00,34.76,35.0,34.76,34.89,40400.0,34.1227,34.3583,34.1227,34.2503,40400.0
2014-06-23 09:40:00,34.9,34.92,34.81,34.88,26900.0,34.2602,34.2798,34.1718,34.2405,26900.0
2014-06-23 09:50:00,34.87,35.04,34.87,35.03,34900.0,34.2307,34.3976,34.2307,34.3878,34900.0
2014-06-23 10:00:00,35.04,35.13,35.02,35.1,52300.0,34.3976,34.4859,34.378,34.4565,52300.0
2014-06-23 10:10:00,35.09,35.09,34.98,34.98,38200.0,34.4467,34.4467,34.3387,34.3387,38200.0
2014-06-23 10:20:00,34.97,34.97,34.89,34.94,34600.0,34.3289,34.3289,34.2503,34.2994,34600.0
2014-06-23 10:30:00,34.94,34.96,34.89,34.93,27200.0,34.2994,34.3191,34.2503,34.2896,27200.0
2014-06-23 10:40:00,34.92,34.93,34.82,34.82,19100.0,34.2798,34.2896,34.1816,34.1816,19100.0
2014-06-23 10:50:00,34.82,34.89,34.81,34.89,24100.0,34.1816,34.2503,34.1718,34.2503,24100.0
2014-06-23 11:00:00,34.88,34.88,34.79,34.81,30000.0,34.2405,34.2405,34.1522,34.1718,30000.0
2014-06-23 11:10:00,34.81,34.86,34.81,34.84,26500.0,34.1718,34.2209,34.1718,34.2013,26500.0
2014-06-23 11:20:00,34.84,34.88,34.79,34.79,20900.0,34.2013,34.2405,34.1522,34.1522,20900.0
2014-06-23 11:30:00,34.79,34.79,34.73,34.74,35600.0,34.1522,34.1522,34.0933,34.1031,35600.0
2014-06-23 11:40:00,34.74,34.77,34.62,34.62,31400.0,34.1031,34.1325,33.9853,33.9853,31400.0
2014-06-23 11:50:00,34.63,34.74,34.63,34.71,39800.0,33.9951,34.1031,33.9951,34.0736,39800.0
2014-06-23 12:00:00,34.7,34.7,34.6,34.62,32900.0,34.0638,34.0638,33.9657,33.9853,32900.0
2014-06-23 12:10:00,34.62,34.62,34.57,34.62,20300.0,33.9853,33.9853,33.9362,33.9853,20300.0
2014-06-23 12:20:00,34.61,34.65,34.6,34.65,19900.0,33.9755,34.0147,33.9657,34.0147,19900.0
2014-06-23 12:30:00,34.64,34.68,34.64,34.64,25700.0,34.0049,34.0442,34.0049,34.0049,25700.0
2014-06-23 12:40:00,34.64,34.65,34.64,34.64,12500.0,34.0049,34.0147,34.0049,34.0049,12500.0
2014-06-23 12:50:00,34.64,34.65,34.64,34.65,19700.0,34.0049,34.0147,34.0049,34.0147,19700.0
2014-06-23 13:00:00,34.64,34.65,34.64,34.64,17100.0,34.0049,34.0147,34.0049,34.0049,17100.0
2014-06-23 13:10:00,34.64,34.64,34.54,34.54,18900.0,34.0049,34.0049,33.9068,33.9068,18900.0
2014-06-23 13:20:00,34.53,34.58,34.53,34.56,23800.0,33.8969,33.946,33.8969,33.9264,23800.0
2014-06-23 13:30:00,34.56,34.63,34.55,34.63,33600.0,33.9264,33.9951,33.9166,33.9951,33600.0
2014-06-23 13:40:00,34.62,34.64,34.62,34.64,12000.0,33.9853,34.0049,33.9853,34.0049,12000.0
2014-06-23 13:50:00,34.64,34.65,34.6,34.61,24900.0,34.0049,34.0147,33.9657,33.9755,24900.0
2014-06-23 14:00:00,34.61,34.61,34.57,34.57,30200.0,33.9755,33.9755,33.9362,33.9362,30200.0
2014-06-23 14:10:00,34.57,34.61,34.57,34.6,20400.0,33.9362,33.9755,33.9362,33.9657,20400.0
2014-06-23 14:20:00,34.61,34.66,34.6,34.65,25300.0,33.9755,34.0246,33.9657,34.0147,25300.0
2014-06-23 14:30:00,34.64,34.65,34.59,34.6,19200.0,34.0049,34.0147,33.9558,33.9657,19200.0
2014-06-23 14:40:00,34.6,34.61,34.59,34.6,17000.0,33.9657,33.9755,33.9558,33.9657,17000.0
2014-06-23 14:50:00,34.61,34.64,34.59,34.64,19100.0,33.9755,34.0049,33.9558,34.0049,19100.0
2014-06-23 15:00:00,34.64,34.64,34.6,34.6,22700.0,34.0049,34.0049,33.9657,33.9657,22700.0
2014-06-23 15:10:00,34.61,34.64,34.6,34.63,26200.0,33.9755,34.0049,33.9657,33.9951,26200.0
2014-06-23 15:20:00,34.64,34.64,34.57,34.59,39600.0,34.0049,34.0049,33.9362,33.9558,39600.0
2014-06-23 15:30:00,34.59,34.6,34.57,34.59,43100.0,33.9558,33.9657,33.9362,33.9558,43100.0
2014-06-23 15:40:00,34.59,34.61,34.58,34.6,49700.0,33.9558,33.9755,33.946,33.9657,49700.0
2014-06-23 15:50:00,34.6,34.63,34.58,34.61,133000.0,33.9657,33.9951,33.946,33.9755,133000.0
2014-06-24 09:30:00,34.5,34.59,34.5,34.5,35700.0,33.8675,33.9558,33.8675,33.8675,35700.0
2014-06-24 09:40:00,34.51,34.51,34.21,34.23,40300.0,33.8773,33.8773,33.5828,33.6024,40300.0
2014-06-24 09:50:00,34.25,34.3,34.17,34.19,18400.0,33.6221,33.6712,33.5435,33.5632,18400.0
2014-06-24 10:00:00,34.19,34.34,34.19,34.29,42100.0,33.5632,33.7104,33.5632,33.6613,42100.0
2014-06-24 10:10:00,34.3,34.32,34.26,34.3,18400.0,33.6712,33.6908,33.6319,33.6712,18400.0
2014-06-24 10:20:00,34.29,34.29,34.23,34.29,11200.0,33.6613,33.6613,33.6024,33.6613,11200.0
2014-06-24 10:30:00,34.3,34.34,34.29,34.34,24300.0,33.6712,33.7104,33.6613,33.7104,24300.0
2014-06-24 10:40:00,34.35,34.48,34.35,34.44,27700.0,33.7202,33.8479,33.7202,33.8086,27700.0
2014-06-24 10:50:00,34.44,34.49,34.43,34.48,44500.0,33.8086,33.8577,33.7988,33.8479,44500.0
2014-06-24 11:00:00,34.48,34.57,34.48,34.56,35400.0,33.8479,33.9362,33.8479,33.9264,35400.0
2014-06-24 11:10:00,34.55,34.55,34.5,34.54,11900.0,33.9166,33.9166,33.8675,33.9068,11900.0
2014-06-24 11:20:00,34.56,34.58,34.55,34.58,9700.0,33.9264,33.946,33.9166,33.946,9700.0
2014-06-24 11:30:00,34.57,34.59,34.51,34.52,14500.0,33.9362,33.9558,33.8773,33.8871,14500.0
2014-06-24 11:40:00,34.51,34.53,34.51,34.51,12000.0,33.8773,33.8969,33.8773,33.8773,12000.0
2014-06-24 11:50:00,34.51,34.52,34.49,34.5,11200.0,33.8773,33.8871,33.8577,33.8675,11200.0
2014-06-24 12:00:00,34.51,34.52,34.5,34.51,17300.0,33.8773,33.8871,33.8675,33.8773,17300.0
2014-06-24 12:10:00,34.5,34.5,34.43,34.44,10400.0,33.8675,33.8675,33.7988,33.8086,10400.0
2014-06-24 12:20:00,34.43,34.44,34.39,34.44,20500.0,33.7988,33.8086,33.7595,33.8086,20500.0
2014-06-24 12:30:00,34.43,34.47,34.43,34.46,11300.0,33.7988,33.838,33.7988,33.8282,11300.0
2014-06-24 12:40:00,34.47,34.5,34.45,34.5,13400.0,33.838,33.8675,33.8184,33.8675,13400.0
2014-06-24 12:50:00,34.49,34.5,34.48,34.49,12900.0,33.8577,33.8675,33.8479,33.8577,12900.0
2014-06-24 13:00:00,34.49,34.49,34.36,34.38,27300.0,33.8577,33.8577,33.7301,33.7497,27300.0
2014-06-24 13:10:00,34.38,34.42,34.37,34.4,36900.0,33.7497,33.789,33.7399,33.7693,36900.0
2014-06-24 13:20:00,34.4,34.4,34.33,34.37,12100.0,33.7693,33.7693,33.7006,33.7399,12100.0
2014-06-24 13:30:00,34.37,34.41,34.37,34.37,8200.0,33.7399,33.7791,33.7399,33.7399,8200.0
2014-06-24 13:40:00,34.38,34.39,34.31,34.31,11500.0,33.7497,33.7595,33.681,33.681,11500.0
2014-06-24 13:50:00,34.32,34.35,34.29,34.29,12600.0,33.6908,33.7202,33.6613,33.6613,12600.0
2014-06-24 14:00:00,34.28,34.34,34.28,34.3,12000.0,33.6515,33.7104,33.6515,33.6712,12000.0
2014-06-24 14:10:00,34.29,34.34,34.28,34.3,10900.0,33.6613,33.7104,33.6515,33.6712,10900.0
2014-06-24 14:20:00,34.31,34.32,34.22,34.22,12900.0,33.681,33.6908,33.5926,33.5926,12900.0
2014-06-24 14:30:00,34.22,34.24,34.18,34.21,30700.0,33.5926,33.6123,33.5534,33.5828,30700.0
2014-06-24 14:40:00,34.21,34.25,34.2,34.21,21800.0,33.5828,33.6221,33.573,33.5828,21800.0
2014-06-24 14:50:00,34.22,34.27,34.17,34.23,56600.0,33.5926,33.6417,33.5435,33.6024,56600.0
2014-06-24 15:00:00,34.23,34.23,34.13,34.15,35400.0,33.6024,33.6024,33.5043,33.5239,35400.0
2014-06-24 15:10:00,34.12,34.13,34.07,34.09,26100.0,33.4945,33.5043,33.4454,33.465,26100.0
2014-06-24 15:20:00,34.09,34.1,34.05,34.06,17400.0,33.465,33.4748,33.4257,33.4356,17400.0
2014-06-24 15:30:00,34.07,34.1,33.97,33.98,23900.0,33.4454,33.4748,33.3472,33.357,23900.0
2014-06-24 15:40:00,33.98,34.08,33.98,34.05,53400.0,33.357,33.4552,33.357,33.4257,53400.0
2014-06-24 15:50:00,34.05,34.07,34.0,34.02,66700.0,33.4257,33.4454,33.3767,33.3963,66700.0
2014-06-25 09:30:00,33.9,34.06,33.82,33.92,24400.0,33.2785,33.4356,33.2,33.2981,24400.0
2014-06-25 09:40:00,33.94,34.01,33.87,33.92,24300.0,33.3178,33.3865,33.249,33.2981,24300.0
2014-06-25 09:50:00,33.93,34.01,33.9,33.91,12700.0,33.3079,33.3865,33.2785,33.2883,12700.0
2014-06-25 10:00:00,33.9,33.92,33.8,33.89,31400.0,33.2785,33.2981,33.1803,33.2687,31400.0
2014-06-25 10:10:00,33.89,33.97,33.87,33.9,26300.0,33.2687,33.3472,33.249,33.2785,26300.0
2014-06-25 10:20:00,33.91,33.93,33.84,33.89,22700.0,33.2883,33.3079,33.2196,33.2687,22700.0
2014-06-25 10:30:00,33.89,33.94,33.87,33.91,14700.0,33.2687,33.3178,33.249,33.2883,14700.0
2014-06-25 10:40:00,33.9,33.96,33.9,33.94,9600.0,33.2785,33.3374,33.2785,33.3178,9600.0
2014-06-25 10:50:00,33.94,34.11,33.93,34.11,36900.0,33.3178,33.4846,33.3079,33.4846,36900.0
2014-06-25 11:00:00,34.11,34.21,34.09,34.1,40700.0,33.4846,33.5828,33.465,33.4748,40700.0
2014-06-25 11:10:00,34.09,34.09,34.0,34.0,21400.0,33.465,33.465,33.3767,33.3767,21400.0
2014-06-25 11:20:00,34.0,34.09,33.99,34.0,23900.0,33.3767,33.465,33.3668,33.3767,23900.0
2014-06-25 11:30:00,34.0,34.01,33.93,33.97,47700.0,33.3767,33.3865,33.3079,33.3472,47700.0
2014-06-25 11:40:00,33.98,34.02,33.9,33.92,29100.0,33.357,33.3963,33.2785,33.2981,29100.0
2014-06-25 11:50:00,33.92,33.99,33.91,33.97,25200.0,33.2981,33.3668,33.2883,33.3472,25200.0
2014-06-25 12:00:00,33.96,34.0,33.95,33.97,13600.0,33.3374,33.3767,33.3276,33.3472,13600.0
2014-06-25 12:10:00,33.97,34.0,33.95,33.98,8900.0,33.3472,33.3767,33.3276,33.357,8900.0
2014-06-25 12:20:00,33.98,34.0,33.95,33.99,9600.0,33.357,33.3767,33.3276,33.3668,9600.0
2014-06-25 12:30:00,33.99,34.0,33.96,33.96,22800.0,33.3668,33.3767,33.3374,33.3374,22800.0
2014-06-25 12:40:00,33.97,34.01,33.96,33.98,15900.0,33.3472,33.3865,33.3374,33.357,15900.0
2014-06-25 12:50:00,33.97,34.01,33.94,34.0,11400.0,33.3472,33.3865,33.3178,33.3767,11400.0
2014-06-25 13:00:00,34.0,34.06,34.0,34.02,32500.0,33.3767,33.4356,33.3767,33.3963,32500.0
2014-06-25 13:10:00,34.02,34.02,33.98,34.0,41100.0,33.3963,33.3963,33.357,33.3767,41100.0
2014-06-25 13:20:00,34.0,34.07,33.99,34.04,26300.0,33.3767,33.4454,33.3668,33.4159,26300.0
2014-06-25 13:30:00,34.04,34.05,34.01,34.01,23000.0,33.4159,33.4257,33.3865,33.3865,23000.0
2014-06-25 13:40:00,34.02,34.08,33.98,34.08,25900.0,33.3963,33.4552,33.357,33.4552,25900.0
2014-06-25 13:50:00,34.08,34.13,34.08,34.11,12200.0,33.4552,33.5043,33.4552,33.4846,12200.0
2014-06-25 14:00:00,34.1,34.13,34.07,34.11,16500.0,33.4748,33.5043,33.4454,33.4846,16500.0
2014-06-25 14:10:00,34.1,34.14,34.09,34.12,11400.0,33.4748,33.5141,33.465,33.4945,11400.0
2014-06-25 14:20:00,34.13,34.18,34.13,34.17,14900.0,33.5043,33.5534,33.5043,33.5435,14900.0
2014-06-25 14:30:00,34.17,34.22,34.17,34.22,34600.0,33.5435,33.5926,33.5435,33.5926,34600.0
2014-06-25 14:40:00,34.22,34.25,34.2,34.22,17000.0,33.5926,33.6221,33.573,33.5926,17000.0
2014-06-25 14:50:00,34.22,34.24,34.18,34.18,12700.0,33.5926,33.6123,33.5534,33.5534,12700.0
2014-06-25 15:00:00,34.17,34.24,34.16,34.24,52100.0,33.5435,33.6123,33.5337,33.6123,52100.0
2014-06-25 15:10:00,34.23,34.26,34.2,34.24,34100.0,33.6024,33.6319,33.573,33.6123,34100.0
2014-06-25 15:20:00,34.24,34.28,34.24,34.26,26100.0,33.6123,33.6515,33.6123,33.6319,26100.0
2014-06-25 15:30:00,34.27,34.34,34.27,34.33,49900.0,33.6417,33.7104,33.6417,33.7006,49900.0
2014-06-25 15:40:00,34.33,34.37,34.31,34.33,57700.0,33.7006,33.7399,33.681,33.7006,57700.0
2014-06-25 15:50:00,34.33,34.35,34.3,34.32,139800.0,33.7006,33.7202,33.6712,33.6908,139800.0
2014-06-26 09:30:00,34.36,34.36,34.18,34.24,38500.0,33.7301,33.7301,33.5534,33.6123,38500.0
2014-06-26 09:40:00,34.24,34.24,34.05,34.06,31300.0,33.6123,33.6123,33.4257,33.4356,31300.0
2014-06-26 09:50:00,34.06,34.09,34.0,34.05,16000.0,33.4356,33.465,33.3767,33.4257,16000.0
2014-06-26 10:00:00,34.02,34.07,34.0,34.06,13700.0,33.3963,33.4454,33.3767,33.4356,13700.0
2014-06-26 10:10:00,34.05,34.18,34.05,34.15,22800.0,33.4257,33.5534,33.4257,33.5239,22800.0
2014-06-26 10:20:00,34.16,34.22,34.11,34.13,22000.0,33.5337,33.5926,33.4846,33.5043,22000.0
2014-06-26 10:30:00,34.14,34.14,34.06,34.1,14800.0,33.5141,33.5141,33.4356,33.4748,14800.0
2014-06-26 10:40:00,34.08,34.14,34.05,34.12,13400.0,33.4552,33.5141,33.4257,33.4945,13400.0
2014-06-26 10:50:00,34.13,34.18,34.1,34.15,14000.0,33.5043,33.5534,33.4748,33.5239,14000.0
2014-06-26 11:00:00,34.16,34.22,34.15,34.17,22600.0,33.5337,33.5926,33.5239,33.5435,22600.0
2014-06-26 11:10:00,34.18,34.19,34.11,34.14,14000.0,33.5534,33.5632,33.4846,33.5141,14000.0
2014-06-26 11:20:00,34.14,34.26,34.14,34.25,21700.0,33.5141,33.6319,33.5141,33.6221,21700.0
2014-06-26 11:30:00,34.24,34.3,34.18,34.29,21500.0,33.6123,33.6712,33.5534,33.6613,21500.0
2014-06-26 11:40:00,34.29,34.34,34.29,34.29,18700.0,33.6613,33.7104,33.6613,33.6613,18700.0
2014-06-26 11:50:00,34.3,34.31,34.26,34.27,14600.0,33.6712,33.681,33.6319,33.6417,14600.0
2014-06-26 12:00:00,34.28,34.28,34.24,34.25,8800.0,33.6515,33.6515,33.6123,33.6221,8800.0
2014-06-26 12:10:00,34.25,34.27,34.2,34.26,18700.0,33.6221,33.6417,33.573,33.6319,18700.0
2014-06-26 12:20:00,34.26,34.27,34.2,34.22,12200.0,33.6319,33.6417,33.573,33.5926,12200.0
2014-06-26 12:30:00,34.21,34.24,34.18,34.21,17400.0,33.5828,33.6123,33.5534,33.5828,17400.0
2014-06-26 12:40:00,34.21,34.22,34.19,34.21,11500.0,33.5828,33.5926,33.5632,33.5828,11500.0
2014-06-26 12:50:00,34.2,34.2,34.16,34.16,5300.0,33.573,33.573,33.5337,33.5337,5300.0
2014-06-26 13:00:00,34.16,34.2,34.16,34.2,35500.0,33.5337,33.573,33.5337,33.573,35500.0
2014-06-26 13:10:00,34.2,34.23,34.19,34.2,19600.0,33.573,33.6024,33.5632,33.573,19600.0
2014-06-26 13:20:00,34.21,34.31,34.21,34.3,14900.0,33.5828,33.681,33.5828,33.6712,14900.0
2014-06-26 13:30:00,34.3,34.32,34.27,34.32,21600.0,33.6712,33.6908,33.6417,33.6908,21600.0
2014-06-26 13:40:00,34.32,34.34,34.3,34.34,17600.0,33.6908,33.7104,33.6712,33.7104,17600.0
2014-06-26 13:50:00,34.34,34.34,34.27,34.27,11800.0,33.7104,33.7104,33.6417,33.6417,11800.0
2014-06-26 14:00:00,34.27,34.3,34.26,34.27,16500.0,33.6417,33.6712,33.6319,33.6417,16500.0
2014-06-26 14:10:00,34.27,34.27,34.24,34.26,16300.0,33.6417,33.6417,33.6123,33.6319,16300.0
2014-06-26 14:20:00,34.25,34.29,34.24,34.29,15500.0,33.6221,33.6613,33.6123,33.6613,15500.0
2014-06-26 14:30:00,34.29,34.3,34.27,34.3,12400.0,33.6613,33.6712,33.6417,33.6712,12400.0
2014-06-26 14:40:00,34.3,34.3,34.27,34.28,16100.0,33.6712,33.6712,33.6417,33.6515,16100.0
2014-06-26 14:50:00,34.28,34.29,34.27,34.27,13200.0,33.6515,33.6613,33.6417,33.6417,13200.0
2014-06-26 15:00:00,34.28,34.35,34.27,34.35,22200.0,33.6515,33.7202,33.6417,33.7202,22200.0
2014-06-26 15:10:00,34.35,34.43,34.35,34.38,71100.0,33.7202,33.7988,33.7202,33.7497,71100.0
2014-06-26 15:20:00,34.38,34.4,34.36,34.37,36000.0,33.7497,33.7693,33.7301,33.7399,36000.0
2014-06-26 15:30:00,34.37,34.37,34.35,34.36,41700.0,33.7399,33.7399,33.7202,33.7301,41700.0
2014-06-26 15:40:00,34.36,34.36,34.32,34.33,35800.0,33.7301,33.7301,33.6908,33.7006,35800.0
2014-06-26 15:50:00,34.33,34.4,34.32,34.37,149800.0,33.7006,33.7693,33.6908,33.7399,149800.0
2014-06-27 09:30:00,34.29,34.39,34.24,34.39,21900.0,33.6613,33.7595,33.6123,33.7595,21900.0
2014-06-27 09:40:00,34.38,34.55,34.34,34.53,31400.0,33.7497,33.9166,33.7104,33.8969,31400.0
2014-06-27 09:50:00,34.53,34.56,34.43,34.47,15200.0,33.8969,33.9264,33.7988,33.838,15200.0
2014-06-27 10:00:00,34.48,34.49,34.4,34.45,26300.0,33.8479,33.8577,33.7693,33.8184,26300.0
2014-06-27 10:10:00,34.45,34.47,34.41,34.41,14400.0,33.8184,33.838,33.7791,33.7791,14400.0
2014-06-27 10:20:00,34.42,34.51,34.42,34.48,13800.0,33.789,33.8773,33.789,33.8479,13800.0
2014-06-27 10:30:00,34.47,34.5,34.47,34.5,11600.0,33.838,33.8675,33.838,33.8675,11600.0
2014-06-27 10:40:00,34.49,34.51,34.44,34.46,14600.0,33.8577,33.8773,33.8086,33.8282,14600.0
2014-06-27 10:50:00,34.45,34.53,34.43,34.53,16500.0,33.8184,33.8969,33.7988,33.8969,16500.0
2014-06-27 11:00:00,34.53,34.66,34.53,34.56,13000.0,33.8969,34.0246,33.8969,33.9264,13000.0
2014-06-27 11:10:00,34.56,34.59,34.54,34.55,11300.0,33.9264,33.9558,33.9068,33.9166,11300.0
2014-06-27 11:20:00,34.56,34.6,34.5,34.5,38300.0,33.9264,33.9657,33.8675,33.8675,38300.0
2014-06-27 11:30:00,34.5,34.54,34.47,34.54,13600.0,33.8675,33.9068,33.838,33.9068,13600.0
2014-06-27 11:40:00,34.54,34.55,34.51,34.52,6800.0,33.9068,33.9166,33.8773,33.8871,6800.0
2014-06-27 11:50:00,34.53,34.55,34.51,34.53,8400.0,33.8969,33.9166,33.8773,33.8969,8400.0
2014-06-27 12:00:00,34.52,34.53,34.47,34.49,8100.0,33.8871,33.8969,33.838,33.8577,8100.0
2014-06-27 12:10:00,34.49,34.49,34.46,34.48,7100.0,33.8577,33.8577,33.8282,33.8479,7100.0
2014-06-27 12:20:00,34.48,34.51,34.47,34.49,10900.0,33.8479,33.8773,33.838,33.8577,10900.0
2014-06-27 12:30:00,34.49,34.54,34.48,34.53,9200.0,33.8577,33.9068,33.8479,33.8969,9200.0
2014-06-27 12:40:00,34.53,34.54,34.49,34.52,5400.0,33.8969,33.9068,33.8577,33.8871,5400.0
2014-06-27 12:50:00,34.52,34.55,34.51,34.55,5800.0,33.8871,33.9166,33.8773,33.9166,5800.0
2014-06-27 13:00:00,34.55,34.55,34.53,34.54,13000.0,33.9166,33.9166,33.8969,33.9068,13000.0
2014-06-27 13:10:00,34.53,34.53,34.44,34.45,24000.0,33.8969,33.8969,33.8086,33.8184,24000.0
2014-06-27 13:20:00,34.44,34.49,34.44,34.49,14700.0,33.8086,33.8577,33.8086,33.8577,14700.0
2014-06-27 13:30:00,34.49,34.54,34.49,34.54,9900.0,33.8577,33.9068,33.8577,33.9068,9900.0
2014-06-27 13:40:00,34.54,34.56,34.5,34.52,23000.0,33.9068,33.9264,33.8675,33.8871,23000.0
2014-06-27 13:50:00,34.52,34.57,34.52,34.56,7400.0,33.8871,33.9362,33.8871,33.9264,7400.0
2014-06-27 14:00:00,34.56,34.63,34.55,34.6,15000.0,33.9264,33.9951,33.9166,33.9657,15000.0
2014-06-27 14:10:00,34.61,34.62,34.59,34.6,7400.0,33.9755,33.9853,33.9558,33.9657,7400.0
2014-06-27 14:20:00,34.6,34.61,34.59,34.6,7100.0,33.9657,33.9755,33.9558,33.9657,7100.0
2014-06-27 14:30:00,34.6,34.65,34.59,34.64,16600.0,33.9657,34.0147,33.9558,34.0049,16600.0
2014-06-27 14:40:00,34.63,34.63,34.61,34.61,9700.0,33.9951,33.9951,33.9755,33.9755,9700.0
2014-06-27 14:50:00,34.61,34.63,34.59,34.59,12100.0,33.9755,33.9951,33.9558,33.9558,12100.0
2014-06-27 15:00:00,34.59,34.65,34.59,34.65,21800.0,33.9558,34.0147,33.9558,34.0147,21800.0
2014-06-27 15:10:00,34.65,34.68,34.64,34.66,15000.0,34.0147,34.0442,34.0049,34.0246,15000.0
2014-06-27 15:20:00,34.66,34.73,34.65,34.72,26900.0,34.0246,34.0933,34.0147,34.0835,26900.0
2014-06-27 15:30:00,34.72,34.76,34.72,34.73,47400.0,34.0835,34.1227,34.0835,34.0933,47400.0
2014-06-27 15:40:00,34.74,34.76,34.7,34.73,48600.0,34.1031,34.1227,34.0638,34.0933,48600.0
2014-06-27 15:50:00,34.72,34.78,34.72,34.75,199200.0,34.0835,34.1424,34.0835,34.1129,199200.0
2014-06-30 09:30:00,34.75,34.75,34.55,34.55,41900.0,34.1129,34.1129,33.9166,33.9166,41900.0
2014-06-30 09:40:00,34.56,34.59,34.45,34.5,26800.0,33.9264,33.9558,33.8184,33.8675,26800.0
2014-06-30 09:50:00,34.5,34.58,34.47,34.56,25600.0,33.8675,33.946,33.838,33.9264,25600.0
2014-06-30 10:00:00,34.57,34.72,34.57,34.69,21600.0,33.9362,34.0835,33.9362,34.054,21600.0
2014-06-30 10:10:00,34.68,34.72,34.63,34.67,16400.0,34.0442,34.0835,33.9951,34.0344,16400.0
2014-06-30 10:20:00,34.67,34.69,34.65,34.68,21600.0,34.0344,34.054,34.0147,34.0442,21600.0
2014-06-30 10:30:00,34.68,34.7,34.61,34.63,37600.0,34.0442,34.0638,33.9755,33.9951,37600.0
2014-06-30 10:40:00,34.63,34.64,34.56,34.6,25200.0,33.9951,34.0049,33.9264,33.9657,25200.0
2014-06-30 10:50:00,34.59,34.59,34.56,34.56,17000.0,33.9558,33.9558,33.9264,33.9264,17000.0
2014-06-30 11:00:00,34.57,34.59,34.55,34.58,30300.0,33.9362,33.9558,33.9166,33.946,30300.0
2014-06-30 11:10:00,34.58,34.63,34.57,34.59,16500.0,33.946,33.9951,33.9362,33.9558,16500.0
2014-06-30 11:20:00,34.59,34.63,34.58,34.59,15400.0,33.9558,33.9951,33.946,33.9558,15400.0
2014-06-30 11:30:00,34.6,34.61,34.54,34.56,23800.0,33.9657,33.9755,33.9068,33.9264,23800.0
2014-06-30 11:40:00,34.56,34.58,34.53,34.53,11800.0,33.9264,33.946,33.8969,33.8969,11800.0
2014-06-30 11:50:00,34.53,34.58,34.53,34.58,15700.0,33.8969,33.946,33.8969,33.946,15700.0
2014-06-30 12:00:00,34.57,34.58,34.54,34.54,12400.0,33.9362,33.946,33.9068,33.9068,12400.0
2014-06-30 12:10:00,34.54,34.55,34.53,34.55,17300.0,33.9068,33.9166,33.8969,33.9166,17300.0
2014-06-30 12:20:00,34.55,34.59,34.54,34.58,13400.0,33.9166,33.9558,33.9068,33.946,13400.0
2014-06-30 12:30:00,34.58,34.62,34.58,34.62,18000.0,33.946,33.9853,33.946,33.9853,18000.0
2014-06-30 12:40:00,34.62,34.69,34.61,34.67,31100.0,33.9853,34.054,33.9755,34.0344,31100.0
2014-06-30 12:50:00,34.68,34.69,34.66,34.66,10000.0,34.0442,34.054,34.0246,34.0246,10000.0
2014-06-30 13:00:00,34.67,34.72,34.66,34.72,23400.0,34.0344,34.0835,34.0246,34.0835,23400.0
2014-06-30 13:10:00,34.72,34.73,34.68,34.71,28600.0,34.0835,34.0933,34.0442,34.0736,28600.0
2014-06-30 13:20:00,34.7,34.72,34.68,34.69,18700.0,34.0638,34.0835,34.0442,34.054,18700.0
2014-06-30 13:30:00,34.68,34.7,34.66,34.66,41300.0,34.0442,34.0638,34.0246,34.0246,41300.0
2014-06-30 13:40:00,34.66,34.67,34.64,34.64,14900.0,34.0246,34.0344,34.0049,34.0049,14900.0
2014-06-30 13:50:00,34.64,34.65,34.58,34.6,101200.0,34.0049,34.0147,33.946,33.9657,101200.0
2014-06-30 14:00:00,34.6,34.62,34.58,34.61,21200.0,33.9657,33.9853,33.946,33.9755,21200.0
2014-06-30 14:10:00,34.61,34.63,34.59,34.62,18700.0,33.9755,33.9951,33.9558,33.9853,18700.0
2014-06-30 14:20:00,34.62,34.64,34.6,34.64,14100.0,33.9853,34.0049,33.9657,34.0049,14100.0
2014-06-30 14:30:00,34.65,34.66,34.62,34.62,20300.0,34.0147,34.0246,33.9853,33.9853,20300.0
2014-06-30 14:40:00,34.62,34.64,34.6,34.61,18200.0,33.9853,34.0049,33.9657,33.9755,18200.0
2014-06-30 14:50:00,34.62,34.64,34.62,34.64,13600.0,33.9853,34.0049,33.9853,34.0049,13600.0
2014-06-30 15:00:00,34.64,34.64,34.6,34.61,50700.0,34.0049,34.0049,33.9657,33.9755,50700.0
2014-06-30 15:10:00,34.62,34.62,34.59,34.59,27500.0,33.9853,33.9853,33.9558,33.9558,27500.0
2014-06-30 15:20:00,34.6,34.62,34.58,34.59,43600.0,33.9657,33.9853,33.946,33.9558,43600.0
2014-06-30 15:30:00,34.59,34.61,34.54,34.56,87800.0,33.9558,33.9755,33.9068,33.9264,87800.0
2014-06-30 15:40:00,34.56,34.59,34.54,34.58,95300.0,33.9264,33.9558,33.9068,33.946,95300.0
2014-06-30 15:50:00,34.58,34.62,34.55,34.57,236700.0,33.946,33.9853,33.9166,33.9362,236700.0
2014-07-01 09:30:00,34.72,34.93,34.59,34.91,70400.0,34.0835,34.2896,33.9558,34.27,70400.0
2014-07-01 09:40:00,34.91,34.91,34.7,34.72,43800.0,34.27,34.27,34.0638,34.0835,43800.0
2014-07-01 09:50:00,34.73,34.83,34.73,34.77,16100.0,34.0933,34.1914,34.0933,34.1325,16100.0
2014-07-01 10:00:00,34.77,34.84,34.76,34.82,21200.0,34.1325,34.2013,34.1227,34.1816,21200.0
2014-07-01 10:10:00,34.82,34.9,34.82,34.87,22600.0,34.1816,34.2602,34.1816,34.2307,22600.0
2014-07-01 10:20:00,34.88,34.9,34.85,34.88,31500.0,34.2405,34.2602,34.2111,34.2405,31500.0
2014-07-01 10:30:00,34.89,34.99,34.89,34.97,27900.0,34.2503,34.3485,34.2503,34.3289,27900.0
2014-07-01 10:40:00,34.96,35.03,34.94,35.0,37300.0,34.3191,34.3878,34.2994,34.3583,37300.0
2014-07-01 10:50:00,35.0,35.08,34.99,35.07,51500.0,34.3583,34.4369,34.3485,34.427,51500.0
2014-07-01 11:00:00,35.07,35.09,35.02,35.07,19400.0,34.427,34.4467,34.378,34.427,19400.0
2014-07-01 11:10:00,35.07,35.2,35.05,35.2,54400.0,34.427,34.5547,34.4074,34.5547,54400.0
2014-07-01 11:20:00,35.19,35.27,35.16,35.26,80600.0,34.5448,34.6234,34.5154,34.6136,80600.0
2014-07-01 11:30:00,35.26,35.35,35.25,35.34,82500.0,34.6136,34.7019,34.6037,34.6921,82500.0
2014-07-01 11:40:00,35.34,35.36,35.24,35.24,45700.0,34.6921,34.7117,34.5939,34.5939,45700.0
2014-07-01 11:50:00,35.24,35.25,35.15,35.15,32900.0,34.5939,34.6037,34.5056,34.5056,32900.0
2014-07-01 12:00:00,35.15,35.17,35.1,35.17,24000.0,34.5056,34.5252,34.4565,34.5252,24000.0
2014-07-01 12:10:00,35.17,35.26,35.15,35.22,43400.0,34.5252,34.6136,34.5056,34.5743,43400.0
2014-07-01 12:20:00,35.22,35.29,35.21,35.27,23800.0,34.5743,34.643,34.5645,34.6234,23800.0
2014-07-01 12:30:00,35.26,35.32,35.25,35.3,15200.0,34.6136,34.6725,34.6037,34.6528,15200.0
2014-07-01 12:40:00,35.31,35.32,35.27,35.31,20000.0,34.6626,34.6725,34.6234,34.6626,20000.0
2014-07-01 12:50:00,35.31,35.36,35.31,35.34,16500.0,34.6626,34.7117,34.6626,34.6921,16500.0
2014-07-01 13:00:00,35.34,35.38,35.33,35.35,19600.0,34.6921,34.7314,34.6823,34.7019,19600.0
2014-07-01 13:10:00,35.34,35.36,35.32,35.34,23700.0,34.6921,34.7117,34.6725,34.6921,23700.0
2014-07-01 13:20:00,35.34,35.41,35.34,35.39,21000.0,34.6921,34.7608,34.6921,34.7412,21000.0
2014-07-01 13:30:00,35.38,35.39,35.35,35.36,11800.0,34.7314,34.7412,34.7019,34.7117,11800.0
2014-07-01 13:40:00,35.35,35.38,35.31,35.38,19700.0,34.7019,34.7314,34.6626,34.7314,19700.0
2014-07-01 13:50:00,35.39,35.39,35.33,35.33,153300.0,34.7412,34.7412,34.6823,34.6823,153300.0
2014-07-01 14:00:00,35.34,35.34,35.24,35.25,34100.0,34.6921,34.6921,34.5939,34.6037,34100.0
2014-07-01 14:10:00,35.25,35.27,35.23,35.23,21200.0,34.6037,34.6234,34.5841,34.5841,21200.0
2014-07-01 14:20:00,35.23,35.27,35.18,35.18,30400.0,34.5841,34.6234,34.535,34.535,30400.0
2014-07-01 14:30:00,35.18,35.18,35.12,35.17,26700.0,34.535,34.535,34.4761,34.5252,26700.0
2014-07-01 14:40:00,35.17,35.17,35.11,35.12,13500.0,34.5252,34.5252,34.4663,34.4761,13500.0
2014-07-01 14:50:00,35.12,35.12,35.09,35.11,29600.0,34.4761,34.4761,34.4467,34.4663,29600.0
2014-07-01 15:00:00,35.12,35.14,35.1,35.11,26500.0,34.4761,34.4958,34.4565,34.4663,26500.0
2014-07-01 15:10:00,35.12,35.12,35.05,35.11,49000.0,34.4761,34.4761,34.4074,34.4663,49000.0
2014-07-01 15:20:00,35.1,35.1,35.05,35.06,58300.0,34.4565,34.4565,34.4074,34.4172,58300.0
2014-07-01 15:30:00,35.05,35.11,35.04,35.11,65500.0,34.4074,34.4663,34.3976,34.4663,65500.0
2014-07-01 15:40:00,35.11,35.15,35.09,35.15,55200.0,34.4663,34.5056,34.4467,34.5056,55200.0
2014-07-01 15:50:00,35.15,35.15,35.11,35.12,163600.0,34.5056,34.5056,34.4663,34.4761,163600.0
2014-07-02 09:30:00,35.1,35.41,35.05,35.37,68100.0,34.4565,34.7608,34.4074,34.7215,68100.0
2014-07-02 09:40:00,35.37,35.37,35.27,35.33,51400.0,34.7215,34.7215,34.6234,34.6823,51400.0
2014-07-02 09:50:00,35.32,35.34,35.23,35.33,22700.0,34.6725,34.6921,34.5841,34.6823,22700.0
2014-07-02 10:00:00,35.33,35.38,35.3,35.35,31000.0,34.6823,34.7314,34.6528,34.7019,31000.0
2014-07-02 10:10:00,35.35,35.35,35.28,35.33,25300.0,34.7019,34.7019,34.6332,34.6823,25300.0
2014-07-02 10:20:00,35.33,35.37,35.29,35.3,44200.0,34.6823,34.7215,34.643,34.6528,44200.0
2014-07-02 10:30:00,35.29,35.3,35.25,35.26,10700.0,34.643,34.6528,34.6037,34.6136,10700.0
2014-07-02 10:40:00,35.26,35.28,35.25,35.26,32300.0,34.6136,34.6332,34.6037,34.6136,32300.0
2014-07-02 10:50:00,35.26,35.27,35.24,35.25,22900.0,34.6136,34.6234,34.5939,34.6037,22900.0
2014-07-02 11:00:00,35.25,35.32,35.23,35.24,38600.0,34.6037,34.6725,34.5841,34.5939,38600.0
2014-07-02 11:10:00,35.24,35.29,35.23,35.25,32600.0,34.5939,34.643,34.5841,34.6037,32600.0
2014-07-02 11:20:00,35.25,35.3,35.24,35.27,34300.0,34.6037,34.6528,34.5939,34.6234,34300.0
2014-07-02 11:30:00,35.27,35.3,35.26,35.28,24000.0,34.6234,34.6528,34.6136,34.6332,24000.0
2014-07-02 11:40:00,35.29,35.33,35.27,35.33,23400.0,34.643,34.6823,34.6234,34.6823,23400.0
2014-07-02 11:50:00,35.32,35.33,35.29,35.3,18200.0,34.6725,34.6823,34.643,34.6528,18200.0
2014-07-02 12:00:00,35.3,35.32,35.25,35.27,18400.0,34.6528,34.6725,34.6037,34.6234,18400.0
2014-07-02 12:10:00,35.27,35.33,35.27,35.3,20000.0,34.6234,34.6823,34.6234,34.6528,20000.0
2014-07-02 12:20:00,35.29,35.33,35.29,35.32,16600.0,34.643,34.6823,34.643,34.6725,16600.0
2014-07-02 12:30:00,35.31,35.32,35.27,35.28,16900.0,34.6626,34.6725,34.6234,34.6332,16900.0
2014-07-02 12:40:00,35.28,35.34,35.28,35.31,22300.0,34.6332,34.6921,34.6332,34.6626,22300.0
2014-07-02 12:50:00,35.3,35.4,35.3,35.39,34600.0,34.6528,34.751,34.6528,34.7412,34600.0
2014-07-02 13:00:00,35.39,35.4,35.32,35.35,25800.0,34.7412,34.751,34.6725,34.7019,25800.0
2014-07-02 13:10:00,35.34,35.39,35.34,35.38,33600.0,34.6921,34.7412,34.6921,34.7314,33600.0
2014-07-02 13:20:00,35.37,35.43,35.36,35.41,28400.0,34.7215,34.7804,34.7117,34.7608,28400.0
2014-07-02 13:30:00,35.4,35.48,35.4,35.48,46900.0,34.751,34.8295,34.751,34.8295,46900.0
2014-07-02 13:40:00,35.47,35.48,35.4,35.44,25100.0,34.8197,34.8295,34.751,34.7903,25100.0
2014-07-02 13:50:00,35.44,35.46,35.42,35.43,28700.0,34.7903,34.8099,34.7706,34.7804,28700.0
2014-07-02 14:00:00,35.43,35.44,35.36,35.37,23100.0,34.7804,34.7903,34.7117,34.7215,23100.0
2014-07-02 14:10:00,35.36,35.39,35.34,35.37,24000.0,34.7117,34.7412,34.6921,34.7215,24000.0
2014-07-02 14:20:00,35.36,35.37,35.35,35.36,28000.0,34.7117,34.7215,34.7019,34.7117,28000.0
2014-07-02 14:30:00,35.36,35.39,35.32,35.32,45000.0,34.7117,34.7412,34.6725,34.6725,45000.0
2014-07-02 14:40:00,35.32,35.34,35.31,35.32,12800.0,34.6725,34.6921,34.6626,34.6725,12800.0
2014-07-02 14:50:00,35.32,35.34,35.29,35.31,14100.0,34.6725,34.6921,34.643,34.6626,14100.0
2014-07-02 15:00:00,35.31,35.34,35.29,35.29,23800.0,34.6626,34.6921,34.643,34.643,23800.0
2014-07-02 15:10:00,35.3,35.34,35.3,35.31,22300.0,34.6528,34.6921,34.6528,34.6626,22300.0
2014-07-02 15:20:00,35.31,35.34,35.3,35.31,32900.0,34.6626,34.6921,34.6528,34.6626,32900.0
2014-07-02 15:30:00,35.31,35.36,35.31,35.36,44700.0,34.6626,34.7117,34.6626,34.7117,44700.0
2014-07-02 15:40:00,35.37,35.37,35.31,35.33,76300.0,34.7215,34.7215,34.6626,34.6823,76300.0
2014-07-02 15:50:00,35.34,35.37,35.33,35.36,97100.0,34.6921,34.7215,34.6823,34.7117,97100.0
2014-07-03 09:30:00,35.49,35.63,35.38,35.52,43800.0,34.8393,34.9768,34.7314,34.8688,43800.0
2014-07-03 09:40:00,35.54,35.62,35.47,35.5,22900.0,34.8884,34.967,34.8197,34.8492,22900.0
2014-07-03 09:50:00,35.5,35.51,35.42,35.44,26800.0,34.8492,34.859,34.7706,34.7903,26800.0
2014-07-03 10:00:00,35.42,35.45,35.39,35.42,28900.0,34.7706,34.8001,34.7412,34.7706,28900.0
2014-07-03 10:10:00,35.43,35.5,35.43,35.49,22000.0,34.7804,34.8492,34.7804,34.8393,22000.0
2014-07-03 10:20:00,35.48,35.48,35.42,35.47,14900.0,34.8295,34.8295,34.7706,34.8197,14900.0
2014-07-03 10:30:00,35.46,35.47,35.41,35.41,10600.0,34.8099,34.8197,34.7608,34.7608,10600.0
2014-07-03 10:40:00,35.42,35.46,35.4,35.41,17300.0,34.7706,34.8099,34.751,34.7608,17300.0
2014-07-03 10:50:00,35.41,35.47,35.4,35.4,12700.0,34.7608,34.8197,34.751,34.751,12700.0
2014-07-03 11:00:00,35.4,35.41,35.36,35.41,16500.0,34.751,34.7608,34.7117,34.7608,16500.0
2014-07-03 11:10:00,35.42,35.43,35.39,35.4,13300.0,34.7706,34.7804,34.7412,34.751,13300.0
2014-07-03 11:20:00,35.4,35.47,35.4,35.46,16700.0,34.751,34.8197,34.751,34.8099,16700.0
2014-07-03 11:30:00,35.45,35.5,35.44,35.5,14700.0,34.8001,34.8492,34.7903,34.8492,14700.0
2014-07-03 11:40:00,35.49,35.51,35.48,35.5,15200.0,34.8393,34.859,34.8295,34.8492,15200.0
2014-07-03 11:50:00,35.5,35.52,35.47,35.47,11800.0,34.8492,34.8688,34.8197,34.8197,11800.0
2014-07-03 12:00:00,35.47,35.49,35.45,35.49,18400.0,34.8197,34.8393,34.8001,34.8393,18400.0
2014-07-03 12:10:00,35.48,35.51,35.46,35.48,11600.0,34.8295,34.859,34.8099,34.8295,11600.0
2014-07-03 12:20:00,35.48,35.5,35.44,35.48,18400.0,34.8295,34.8492,34.7903,34.8295,18400.0
2014-07-03 12:30:00,35.48,35.48,35.44,35.44,24000.0,34.8295,34.8295,34.7903,34.7903,24000.0
2014-07-03 12:40:00,35.45,35.48,35.44,35.46,20200.0,34.8001,34.8295,34.7903,34.8099,20200.0
2014-07-03 12:50:00,35.46,35.51,35.45,35.49,74300.0,34.8099,34.859,34.8001,34.8393,74300.0
2014-07-07 09:30:00,35.37,35.42,35.31,35.31,59700.0,34.7215,34.7706,34.6626,34.6626,59700.0
2014-07-07 09:40:00,35.31,35.31,35.17,35.19,40400.0,34.6626,34.6626,34.5252,34.5448,40400.0
2014-07-07 09:50:00,35.2,35.2,35.03,35.03,63500.0,34.5547,34.5547,34.3878,34.3878,63500.0
2014-07-07 10:00:00,35.03,35.07,34.98,35.07,73400.0,34.3878,34.427,34.3387,34.427,73400.0
2014-07-07 10:10:00,35.07,35.15,35.05,35.12,26200.0,34.427,34.5056,34.4074,34.4761,26200.0
2014-07-07 10:20:00,35.12,35.12,35.0,35.0,26200.0,34.4761,34.4761,34.3583,34.3583,26200.0
2014-07-07 10:30:00,35.0,35.09,34.96,35.07,23000.0,34.3583,34.4467,34.3191,34.427,23000.0
2014-07-07 10:40:00,35.08,35.09,35.02,35.06,45900.0,34.4369,34.4467,34.378,34.4172,45900.0
2014-07-07 10:50:00,35.06,35.08,34.98,35.0,43900.0,34.4172,34.4369,34.3387,34.3583,43900.0
2014-07-07 11:00:00,35.0,35.0,34.92,34.95,21000.0,34.3583,34.3583,34.2798,34.3092,21000.0
2014-07-07 11:10:00,34.96,34.99,34.95,34.99,14200.0,34.3191,34.3485,34.3092,34.3485,14200.0
2014-07-07 11:20:00,34.99,35.01,34.95,34.99,22400.0,34.3485,34.3681,34.3092,34.3485,22400.0
2014-07-07 11:30:00,34.99,35.01,34.96,34.96,69900.0,34.3485,34.3681,34.3191,34.3191,69900.0
2014-07-07 11:40:00,34.97,34.98,34.92,34.95,31200.0,34.3289,34.3387,34.2798,34.3092,31200.0
2014-07-07 11:50:00,34.94,35.02,34.94,35.02,12000.0,34.2994,34.378,34.2994,34.378,12000.0
2014-07-07 12:00:00,35.03,35.12,35.03,35.09,18800.0,34.3878,34.4761,34.3878,34.4467,18800.0
2014-07-07 12:10:00,35.1,35.11,35.04,35.06,8400.0,34.4565,34.4663,34.3976,34.4172,8400.0
2014-07-07 12:20:00,35.06,35.07,35.02,35.02,6900.0,34.4172,34.427,34.378,34.378,6900.0
2014-07-07 12:30:00,35.02,35.04,35.01,35.04,8100.0,34.378,34.3976,34.3681,34.3976,8100.0
2014-07-07 12:40:00,35.04,35.05,35.01,35.03,22300.0,34.3976,34.4074,34.3681,34.3878,22300.0
2014-07-07 12:50:00,35.03,35.03,35.02,35.03,5400.0,34.3878,34.3878,34.378,34.3878,5400.0
2014-07-07 13:00:00,35.03,35.04,35.01,35.03,18200.0,34.3878,34.3976,34.3681,34.3878,18200.0
2014-07-07 13:10:00,35.03,35.03,35.0,35.0,5400.0,34.3878,34.3878,34.3583,34.3583,5400.0
2014-07-07 13:20:00,34.99,35.0,34.93,34.94,10700.0,34.3485,34.3583,34.2896,34.2994,10700.0
2014-07-07 13:30:00,34.95,34.96,34.94,34.94,4700.0,34.3092,34.3191,34.2994,34.2994,4700.0
2014-07-07 13:40:00,34.94,34.98,34.92,34.96,15000.0,34.2994,34.3387,34.2798,34.3191,15000.0
2014-07-07 13:50:00,34.96,35.01,34.94,34.94,10100.0,34.3191,34.3681,34.2994,34.2994,10100.0
2014-07-07 14:00:00,34.94,34.95,34.91,34.92,12600.0,34.2994,34.3092,34.27,34.2798,12600.0
2014-07-07 14:10:00,34.93,34.93,34.92,34.93,7200.0,34.2896,34.2896,34.2798,34.2896,7200.0
2014-07-07 14:20:00,34.92,34.92,34.86,34.89,37500.0,34.2798,34.2798,34.2209,34.2503,37500.0
2014-07-07 14:30:00,34.88,34.9,34.86,34.88,56700.0,34.2405,34.2602,34.2209,34.2405,56700.0
2014-07-07 14:40:00,34.89,34.91,34.87,34.91,38400.0,34.2503,34.27,34.2307,34.27,38400.0
2014-07-07 14:50:00,34.9,34.96,34.88,34.96,24800.0,34.2602,34.3191,34.2405,34.3191,24800.0
2014-07-07 15:00:00,34.95,34.97,34.93,34.95,31600.0,34.3092,34.3289,34.2896,34.3092,31600.0
2014-07-07 15:10:00,34.95,35.0,34.94,34.97,37800.0,34.3092,34.3583,34.2994,34.3289,37800.0
2014-07-07 15:20:00,34.98,35.02,34.95,35.02,21000.0,34.3387,34.378,34.3092,34.378,21000.0
2014-07-07 15:30:00,35.03,35.03,35.0,35.01,41500.0,34.3878,34.3878,34.3583,34.3681,41500.0
2014-07-07 15:40:00,35.01,35.04,34.99,35.03,57700.0,34.3681,34.3976,34.3485,34.3878,57700.0
2014-07-07 15:50:00,35.03,35.05,35.01,35.05,95700.0,34.3878,34.4074,34.3681,34.4074,95700.0
2014-07-08 09:30:00,34.93,35.06,34.79,34.81,38200.0,34.2896,34.4172,34.1522,34.1718,38200.0
2014-07-08 09:40:00,34.81,34.89,34.78,34.84,25400.0,34.1718,34.2503,34.1424,34.2013,25400.0
2014-07-08 09:50:00,34.84,34.94,34.82,34.93,30700.0,34.2013,34.2994,34.1816,34.2896,30700.0
2014-07-08 10:00:00,34.95,34.95,34.81,34.86,30600.0,34.3092,34.3092,34.1718,34.2209,30600.0
2014-07-08 10:10:00,34.87,34.89,34.83,34.88,33000.0,34.2307,34.2503,34.1914,34.2405,33000.0
2014-07-08 10:20:00,34.87,34.87,34.81,34.85,30800.0,34.2307,34.2307,34.1718,34.2111,30800.0
2014-07-08 10:30:00,34.84,34.88,34.82,34.86,30100.0,34.2013,34.2405,34.1816,34.2209,30100.0
2014-07-08 10:40:00,34.87,34.91,34.82,34.91,30800.0,34.2307,34.27,34.1816,34.27,30800.0
2014-07-08 10:50:00,34.91,34.92,34.86,34.88,14000.0,34.27,34.2798,34.2209,34.2405,14000.0
2014-07-08 11:00:00,34.89,34.89,34.83,34.86,35300.0,34.2503,34.2503,34.1914,34.2209,35300.0
2014-07-08 11:10:00,34.86,34.89,34.85,34.87,14400.0,34.2209,34.2503,34.2111,34.2307,14400.0
2014-07-08 11:20:00,34.87,34.89,34.84,34.84,32100.0,34.2307,34.2503,34.2013,34.2013,32100.0
2014-07-08 11:30:00,34.83,34.9,34.82,34.9,20700.0,34.1914,34.2602,34.1816,34.2602,20700.0
2014-07-08 11:40:00,34.9,34.91,34.89,34.9,12500.0,34.2602,34.27,34.2503,34.2602,12500.0
2014-07-08 11:50:00,34.9,34.91,34.84,34.88,19900.0,34.2602,34.27,34.2013,34.2405,19900.0
2014-07-08 12:00:00,34.88,34.89,34.85,34.86,15200.0,34.2405,34.2503,34.2111,34.2209,15200.0
2014-07-08 12:10:00,34.87,34.87,34.84,34.86,35500.0,34.2307,34.2307,34.2013,34.2209,35500.0
2014-07-08 12:20:00,34.86,34.93,34.86,34.92,7400.0,34.2209,34.2896,34.2209,34.2798,7400.0
2014-07-08 12:30:00,34.93,34.96,34.9,34.92,12500.0,34.2896,34.3191,34.2602,34.2798,12500.0
2014-07-08 12:40:00,34.93,34.95,34.92,34.94,6900.0,34.2896,34.3092,34.2798,34.2994,6900.0
2014-07-08 12:50:00,34.95,34.98,34.94,34.98,14100.0,34.3092,34.3387,34.2994,34.3387,14100.0
2014-07-08 13:00:00,34.99,35.0,34.95,34.95,7900.0,34.3485,34.3583,34.3092,34.3092,7900.0
2014-07-08 13:10:00,34.96,35.05,34.96,35.05,27900.0,34.3191,34.4074,34.3191,34.4074,27900.0
2014-07-08 13:20:00,35.05,35.1,35.05,35.06,19400.0,34.4074,34.4565,34.4074,34.4172,19400.0
2014-07-08 13:30:00,35.06,35.12,35.05,35.12,23300.0,34.4172,34.4761,34.4074,34.4761,23300.0
2014-07-08 13:40:00,35.12,35.16,35.11,35.12,17900.0,34.4761,34.5154,34.4663,34.4761,17900.0
2014-07-08 13:50:00,35.13,35.15,35.12,35.12,11700.0,34.4859,34.5056,34.4761,34.4761,11700.0
2014-07-08 14:00:00,35.11,35.12,35.07,35.09,12900.0,34.4663,34.4761,34.427,34.4467,12900.0
2014-07-08 14:10:00,35.1,35.13,35.08,35.08,12100.0,34.4565,34.4859,34.4369,34.4369,12100.0
2014-07-08 14:20:00,35.08,35.09,35.05,35.07,26600.0,34.4369,34.4467,34.4074,34.427,26600.0
2014-07-08 14:30:00,35.07,35.08,35.05,35.07,12400.0,34.427,34.4369,34.4074,34.427,12400.0
2014-07-08 14:40:00,35.06,35.09,35.05,35.05,16300.0,34.4172,34.4467,34.4074,34.4074,16300.0
2014-07-08 14:50:00,35.06,35.07,35.02,35.02,16800.0,34.4172,34.427,34.378,34.378,16800.0
2014-07-08 15:00:00,35.01,35.05,35.0,35.03,34800.0,34.3681,34.4074,34.3583,34.3878,34800.0
2014-07-08 15:10:00,35.03,35.07,35.01,35.02,26400.0,34.3878,34.427,34.3681,34.378,26400.0
2014-07-08 15:20:00,35.02,35.08,35.01,35.04,17500.0,34.378,34.4369,34.3681,34.3976,17500.0
2014-07-08 15:30:00,35.04,35.06,35.02,35.05,39900.0,34.3976,34.4172,34.378,34.4074,39900.0
2014-07-08 15:40:00,35.05,35.08,35.03,35.05,90600.0,34.4074,34.4369,34.3878,34.4074,90600.0
2014-07-08 15:50:00,35.05,35.12,35.03,35.1,214100.0,34.4074,34.4761,34.3878,34.4565,214100.0
2014-07-09 09:30:00,35.17,35.26,35.17,35.25,27800.0,34.5252,34.6136,34.5252,34.6037,27800.0
2014-07-09 09:40:00,35.23,35.25,35.18,35.19,12700.0,34.5841,34.6037,34.535,34.5448,12700.0
2014-07-09 09:50:00,35.18,35.18,35.01,35.03,17200.0,34.535,34.535,34.3681,34.3878,17200.0
2014-07-09 10:00:00,35.04,35.1,35.01,35.08,14800.0,34.3976,34.4565,34.3681,34.4369,14800.0
2014-07-09 10:10:00,35.08,35.09,35.02,35.08,18000.0,34.4369,34.4467,34.378,34.4369,18000.0
2014-07-09 10:20:00,35.07,35.18,35.05,35.16,12300.0,34.427,34.535,34.4074,34.5154,12300.0
2014-07-09 10:30:00,35.15,35.2,35.12,35.18,11600.0,34.5056,34.5547,34.4761,34.535,11600.0
2014-07-09 10:40:00,35.18,35.19,35.13,35.17,14600.0,34.535,34.5448,34.4859,34.5252,14600.0
2014-07-09 10:50:00,35.14,35.14,35.08,35.08,7400.0,34.4958,34.4958,34.4369,34.4369,7400.0
2014-07-09 11:00:00,35.09,35.1,35.06,35.07,11400.0,34.4467,34.4565,34.4172,34.427,11400.0
2014-07-09 11:10:00,35.05,35.1,35.04,35.09,15700.0,34.4074,34.4565,34.3976,34.4467,15700.0
2014-07-09 11:20:00,35.09,35.13,35.09,35.1,10300.0,34.4467,34.4859,34.4467,34.4565,10300.0
2014-07-09 11:30:00,35.11,35.11,35.02,35.05,14500.0,34.4663,34.4663,34.378,34.4074,14500.0
2014-07-09 11:40:00,35.04,35.08,35.04,35.06,15000.0,34.3976,34.4369,34.3976,34.4172,15000.0
2014-07-09 11:50:00,35.06,35.07,35.04,35.06,11900.0,34.4172,34.427,34.3976,34.4172,11900.0
2014-07-09 12:00:00,35.05,35.07,35.04,35.06,8600.0,34.4074,34.427,34.3976,34.4172,8600.0
2014-07-09 12:10:00,35.07,35.07,35.03,35.04,13400.0,34.427,34.427,34.3878,34.3976,13400.0
2014-07-09 12:20:00,35.05,35.05,35.02,35.02,9900.0,34.4074,34.4074,34.378,34.378,9900.0
2014-07-09 12:30:00,35.03,35.04,35.0,35.03,8400.0,34.3878,34.3976,34.3583,34.3878,8400.0
2014-07-09 12:40:00,35.03,35.03,34.98,34.98,5000.0,34.3878,34.3878,34.3387,34.3387,5000.0
2014-07-09 12:50:00,34.98,34.98,34.94,34.95,9500.0,34.3387,34.3387,34.2994,34.3092,9500.0
2014-07-09 13:00:00,34.95,34.97,34.94,34.97,12600.0,34.3092,34.3289,34.2994,34.3289,12600.0
2014-07-09 13:10:00,34.97,35.0,34.96,35.0,5300.0,34.3289,34.3583,34.3191,34.3583,5300.0
2014-07-09 13:20:00,35.0,35.05,35.0,35.02,20300.0,34.3583,34.4074,34.3583,34.378,20300.0
2014-07-09 13:30:00,35.03,35.06,35.01,35.05,14400.0,34.3878,34.4172,34.3681,34.4074,14400.0
2014-07-09 13:40:00,35.06,35.08,35.05,35.08,15600.0,34.4172,34.4369,34.4074,34.4369,15600.0
2014-07-09 13:50:00,35.08,35.1,35.08,35.09,10500.0,34.4369,34.4565,34.4369,34.4467,10500.0
2014-07-09 14:00:00,35.08,35.13,35.05,35.11,43400.0,34.4369,34.4859,34.4074,34.4663,43400.0
2014-07-09 14:10:00,35.11,35.19,35.1,35.19,16800.0,34.4663,34.5448,34.4565,34.5448,16800.0
2014-07-09 14:20:00,35.17,35.17,35.11,35.11,11200.0,34.5252,34.5252,34.4663,34.4663,11200.0
2014-07-09 14:30:00,35.11,35.12,35.07,35.09,22300.0,34.4663,34.4761,34.427,34.4467,22300.0
2014-07-09 14:40:00,35.09,35.11,35.07,35.08,12100.0,34.4467,34.4663,34.427,34.4369,12100.0
2014-07-09 14:50:00,35.08,35.1,35.06,35.06,25000.0,34.4369,34.4565,34.4172,34.4172,25000.0
2014-07-09 15:00:00,35.05,35.07,35.04,35.06,10900.0,34.4074,34.427,34.3976,34.4172,10900.0
2014-07-09 15:10:00,35.06,35.08,34.98,34.98,15000.0,34.4172,34.4369,34.3387,34.3387,15000.0
2014-07-09 15:20:00,34.99,35.01,34.98,35.01,22600.0,34.3485,34.3681,34.3387,34.3681,22600.0
2014-07-09 15:30:00,35.0,35.05,34.98,35.05,38400.0,34.3583,34.4074,34.3387,34.4074,38400.0
2014-07-09 15:40:00,35.05,35.07,35.03,35.04,44500.0,34.4074,34.427,34.3878,34.3976,44500.0
2014-07-09 15:50:00,35.04,35.06,35.02,35.06,112500.0,34.3976,34.4172,34.378,34.4172,112500.0
2014-07-10 09:30:00,34.61,34.66,34.43,34.57,62400.0,33.9755,34.0246,33.7988,33.9362,62400.0
2014-07-10 09:40:00,34.57,34.57,34.48,34.49,24000.0,33.9362,33.9362,33.8479,33.8577,24000.0
2014-07-10 09:50:00,34.5,34.57,34.48,34.52,27800.0,33.8675,33.9362,33.8479,33.8871,27800.0
2014-07-10 10:00:00,34.54,34.64,34.53,34.59,15900.0,33.9068,34.0049,33.8969,33.9558,15900.0
2014-07-10 10:10:00,34.6,34.62,34.56,34.61,11000.0,33.9657,33.9853,33.9264,33.9755,11000.0
2014-07-10 10:20:00,34.6,34.69,34.6,34.67,11700.0,33.9657,34.054,33.9657,34.0344,11700.0
2014-07-10 10:30:00,34.66,34.69,34.65,34.65,18300.0,34.0246,34.054,34.0147,34.0147,18300.0
2014-07-10 10:40:00,34.65,34.68,34.63,34.66,18500.0,34.0147,34.0442,33.9951,34.0246,18500.0
2014-07-10 10:50:00,34.67,34.75,34.67,34.75,20000.0,34.0344,34.1129,34.0344,34.1129,20000.0
2014-07-10 11:00:00,34.75,34.83,34.73,34.81,20900.0,34.1129,34.1914,34.0933,34.1718,20900.0
2014-07-10 11:10:00,34.82,34.83,34.79,34.83,7900.0,34.1816,34.1914,34.1522,34.1914,7900.0
2014-07-10 11:20:00,34.83,34.84,34.74,34.77,16900.0,34.1914,34.2013,34.1031,34.1325,16900.0
2014-07-10 11:30:00,34.76,34.84,34.76,34.84,13800.0,34.1227,34.2013,34.1227,34.2013,13800.0
2014-07-10 11:40:00,34.84,34.84,34.79,34.84,12200.0,34.2013,34.2013,34.1522,34.2013,12200.0
2014-07-10 11:50:00,34.83,34.85,34.8,34.84,11300.0,34.1914,34.2111,34.162,34.2013,11300.0
2014-07-10 12:00:00,34.86,34.86,34.81,34.82,10500.0,34.2209,34.2209,34.1718,34.1816,10500.0
2014-07-10 12:10:00,34.83,34.88,34.81,34.85,13100.0,34.1914,34.2405,34.1718,34.2111,13100.0
2014-07-10 12:20:00,34.85,34.88,34.85,34.87,7900.0,34.2111,34.2405,34.2111,34.2307,7900.0
2014-07-10 12:30:00,34.87,34.88,34.85,34.88,9300.0,34.2307,34.2405,34.2111,34.2405,9300.0
2014-07-10 12:40:00,34.88,34.89,34.85,34.86,19700.0,34.2405,34.2503,34.2111,34.2209,19700.0
2014-07-10 12:50:00,34.86,34.86,34.82,34.84,5900.0,34.2209,34.2209,34.1816,34.2013,5900.0
2014-07-10 13:00:00,34.84,34.85,34.8,34.8,11800.0,34.2013,34.2111,34.162,34.162,11800.0
2014-07-10 13:10:00,34.8,34.81,34.79,34.8,8400.0,34.162,34.1718,34.1522,34.162,8400.0
2014-07-10 13:20:00,34.8,34.87,34.79,34.86,20000.0,34.162,34.2307,34.1522,34.2209,20000.0
2014-07-10 13:30:00,34.87,34.88,34.83,34.85,13400.0,34.2307,34.2405,34.1914,34.2111,13400.0
2014-07-10 13:40:00,34.86,34.88,34.8,34.8,11900.0,34.2209,34.2405,34.162,34.162,11900.0
2014-07-10 13:50:00,34.8,34.8,34.72,34.73,22000.0,34.162,34.162,34.0835,34.0933,22000.0
2014-07-10 14:00:00,34.75,34.77,34.73,34.75,9800.0,34.1129,34.1325,34.0933,34.1129,9800.0
2014-07-10 14:10:00,34.75,34.75,34.7,34.7,29300.0,34.1129,34.1129,34.0638,34.0638,29300.0
2014-07-10 14:20:00,34.71,34.78,34.7,34.76,24500.0,34.0736,34.1424,34.0638,34.1227,24500.0
2014-07-10 14:30:00,34.76,34.77,34.72,34.75,23900.0,34.1227,34.1325,34.0835,34.1129,23900.0
2014-07-10 14:40:00,34.75,34.76,34.69,34.71,33100.0,34.1129,34.1227,34.054,34.0736,33100.0
2014-07-10 14:50:00,34.71,34.71,34.66,34.66,34000.0,34.0736,34.0736,34.0246,34.0246,34000.0
2014-07-10 15:00:00,34.66,34.66,34.62,34.63,32300.0,34.0246,34.0246,33.9853,33.9951,32300.0
2014-07-10 15:10:00,34.63,34.65,34.6,34.63,38200.0,33.9951,34.0147,33.9657,33.9951,38200.0
2014-07-10 15:20:00,34.62,34.69,34.61,34.68,22600.0,33.9853,34.054,33.9755,34.0442,22600.0
2014-07-10 15:30:00,34.68,34.72,34.67,34.71,30900.0,34.0442,34.0835,34.0344,34.0736,30900.0
2014-07-10 15:40:00,34.72,34.75,34.71,34.73,54100.0,34.0835,34.1129,34.0736,34.0933,54100.0
2014-07-10 15:50:00,34.73,34.73,34.67,34.67,80300.0,34.0933,34.0933,34.0344,34.0344,80300.0
2014-07-11 09:30:00,34.64,34.64,34.36,34.36,25400.0,34.0049,34.0049,33.7301,33.7301,25400.0
2014-07-11 09:40:00,34.35,34.38,34.3,34.35,20500.0,33.7202,33.7497,33.6712,33.7202,20500.0
2014-07-11 09:50:00,34.36,34.52,34.36,34.5,15800.0,33.7301,33.8871,33.7301,33.8675,15800.0
2014-07-11 10:00:00,34.5,34.55,34.47,34.53,21000.0,33.8675,33.9166,33.838,33.8969,21000.0
2014-07-11 10:10:00,34.53,34.8,34.52,34.79,31300.0,33.8969,34.162,33.8871,34.1522,31300.0
2014-07-11 10:20:00,34.79,34.79,34.72,34.75,19800.0,34.1522,34.1522,34.0835,34.1129,19800.0
2014-07-11 10:30:00,34.76,34.76,34.67,34.7,20800.0,34.1227,34.1227,34.0344,34.0638,20800.0
2014-07-11 10:40:00,34.69,34.7,34.6,34.61,33300.0,34.054,34.0638,33.9657,33.9755,33300.0
2014-07-11 10:50:00,34.61,34.64,34.57,34.61,14400.0,33.9755,34.0049,33.9362,33.9755,14400.0
2014-07-11 11:00:00,34.61,34.63,34.55,34.62,19700.0,33.9755,33.9951,33.9166,33.9853,19700.0
2014-07-11 11:10:00,34.62,34.64,34.6,34.63,16200.0,33.9853,34.0049,33.9657,33.9951,16200.0
2014-07-11 11:20:00,34.63,34.63,34.55,34.59,12800.0,33.9951,33.9951,33.9166,33.9558,12800.0
2014-07-11 11:30:00,34.59,34.72,34.59,34.7,23200.0,33.9558,34.0835,33.9558,34.0638,23200.0
2014-07-11 11:40:00,34.7,34.74,34.67,34.7,12900.0,34.0638,34.1031,34.0344,34.0638,12900.0
2014-07-11 11:50:00,34.69,34.69,34.65,34.66,7100.0,34.054,34.054,34.0147,34.0246,7100.0
2014-07-11 12:00:00,34.66,34.69,34.64,34.67,7000.0,34.0246,34.054,34.0049,34.0344,7000.0
2014-07-11 12:10:00,34.68,34.72,34.68,34.7,11200.0,34.0442,34.0835,34.0442,34.0638,11200.0
2014-07-11 12:20:00,34.7,34.72,34.68,34.7,10900.0,34.0638,34.0835,34.0442,34.0638,10900.0
2014-07-11 12:30:00,34.7,34.7,34.66,34.68,3800.0,34.0638,34.0638,34.0246,34.0442,3800.0
2014-07-11 12:40:00,34.69,34.71,34.67,34.67,5000.0,34.054,34.0736,34.0344,34.0344,5000.0
2014-07-11 12:50:00,34.68,34.72,34.68,34.7,8100.0,34.0442,34.0835,34.0442,34.0638,8100.0
2014-07-11 13:00:00,34.7,34.73,34.7,34.71,6700.0,34.0638,34.0933,34.0638,34.0736,6700.0
2014-07-11 13:10:00,34.72,34.72,34.7,34.72,5500.0,34.0835,34.0835,34.0638,34.0835,5500.0
2014-07-11 13:20:00,34.72,34.72,34.7,34.72,5100.0,34.0835,34.0835,34.0638,34.0835,5100.0
2014-07-11 13:30:00,34.72,34.73,34.69,34.71,13000.0,34.0835,34.0933,34.054,34.0736,13000.0
2014-07-11 13:40:00,34.72,34.76,34.72,34.74,10500.0,34.0835,34.1227,34.0835,34.1031,10500.0
2014-07-11 13:50:00,34.73,34.73,34.71,34.71,7100.0,34.0933,34.0933,34.0736,34.0736,7100.0
2014-07-11 14:00:00,34.72,34.75,34.71,34.74,8400.0,34.0835,34.1129,34.0736,34.1031,8400.0
2014-07-11 14:10:00,34.74,34.74,34.67,34.67,28100.0,34.1031,34.1031,34.0344,34.0344,28100.0
2014-07-11 14:20:00,34.67,34.69,34.62,34.68,68600.0,34.0344,34.054,33.9853,34.0442,68600.0
2014-07-11 14:30:00,34.68,34.73,34.68,34.71,16000.0,34.0442,34.0933,34.0442,34.0736,16000.0
2014-07-11 14:40:00,34.72,34.74,34.71,34.72,12600.0,34.0835,34.1031,34.0736,34.0835,12600.0
2014-07-11 14:50:00,34.73,34.75,34.72,34.75,9000.0,34.0933,34.1129,34.0835,34.1129,9000.0
2014-07-11 15:00:00,34.75,34.76,34.74,34.76,8100.0,34.1129,34.1227,34.1031,34.1227,8100.0
2014-07-11 15:10:00,34.76,34.79,34.74,34.78,20400.0,34.1227,34.1522,34.1031,34.1424,20400.0
2014-07-11 15:20:00,34.77,34.8,34.77,34.8,11100.0,34.1325,34.162,34.1325,34.162,11100.0
2014-07-11 15:30:00,34.8,34.81,34.78,34.81,14000.0,34.162,34.1718,34.1424,34.1718,14000.0
2014-07-11 15:40:00,34.8,34.83,34.8,34.81,35400.0,34.162,34.1914,34.162,34.1718,35400.0
2014-07-11 15:50:00,34.81,34.84,34.8,34.83,70900.0,34.1718,34.2013,34.162,34.1914,70900.0
2014-07-14 09:30:00,35.1,35.1,34.91,34.96,24800.0,34.4565,34.4565,34.27,34.3191,24800.0
2014-07-14 09:40:00,34.99,35.03,34.9,35.0,21000.0,34.3485,34.3878,34.2602,34.3583,21000.0
2014-07-14 09:50:00,35.01,35.04,34.97,35.0,17800.0,34.3681,34.3976,34.3289,34.3583,17800.0
2014-07-14 10:00:00,34.99,35.0,34.91,34.93,25000.0,34.3485,34.3583,34.27,34.2896,25000.0
2014-07-14 10:10:00,34.92,34.97,34.91,34.91,21700.0,34.2798,34.3289,34.27,34.27,21700.0
2014-07-14 10:20:00,34.92,34.96,34.89,34.89,14000.0,34.2798,34.3191,34.2503,34.2503,14000.0
2014-07-14 10:30:00,34.9,34.93,34.9,34.91,9800.0,34.2602,34.2896,34.2602,34.27,9800.0
2014-07-14 10:40:00,34.92,34.92,34.9,34.91,22900.0,34.2798,34.2798,34.2602,34.27,22900.0
2014-07-14 10:50:00,34.91,34.96,34.91,34.94,29500.0,34.27,34.3191,34.27,34.2994,29500.0
2014-07-14 11:00:00,34.94,35.01,34.94,34.98,25400.0,34.2994,34.3681,34.2994,34.3387,25400.0
2014-07-14 11:10:00,34.98,34.98,34.95,34.95,9300.0,34.3387,34.3387,34.3092,34.3092,9300.0
2014-07-14 11:20:00,34.96,34.99,34.96,34.98,7400.0,34.3191,34.3485,34.3191,34.3387,7400.0
2014-07-14 11:30:00,34.99,35.01,34.97,34.97,15500.0,34.3485,34.3681,34.3289,34.3289,15500.0
2014-07-14 11:40:00,34.97,34.97,34.92,34.94,21600.0,34.3289,34.3289,34.2798,34.2994,21600.0
2014-07-14 11:50:00,34.93,34.99,34.93,34.96,9300.0,34.2896,34.3485,34.2896,34.3191,9300.0
2014-07-14 12:00:00,34.96,35.01,34.96,34.98,53800.0,34.3191,34.3681,34.3191,34.3387,53800.0
2014-07-14 12:10:00,34.98,34.99,34.96,34.98,46700.0,34.3387,34.3485,34.3191,34.3387,46700.0
2014-07-14 12:20:00,34.99,35.01,34.98,34.98,6100.0,34.3485,34.3681,34.3387,34.3387,6100.0
2014-07-14 12:30:00,34.98,34.99,34.96,34.96,17800.0,34.3387,34.3485,34.3191,34.3191,17800.0
2014-07-14 12:40:00,34.95,34.98,34.9,34.96,59400.0,34.3092,34.3387,34.2602,34.3191,59400.0
2014-07-14 12:50:00,34.95,34.95,34.91,34.95,10400.0,34.3092,34.3092,34.27,34.3092,10400.0
2014-07-14 13:00:00,34.94,34.94,34.91,34.94,13900.0,34.2994,34.2994,34.27,34.2994,13900.0
2014-07-14 13:10:00,34.93,34.93,34.91,34.91,9900.0,34.2896,34.2896,34.27,34.27,9900.0
2014-07-14 13:20:00,34.92,34.94,34.91,34.94,8300.0,34.2798,34.2994,34.27,34.2994,8300.0
2014-07-14 13:30:00,34.94,34.94,34.91,34.93,10600.0,34.2994,34.2994,34.27,34.2896,10600.0
2014-07-14 13:40:00,34.94,34.95,34.91,34.92,15000.0,34.2994,34.3092,34.27,34.2798,15000.0
2014-07-14 13:50:00,34.92,34.93,34.9,34.91,8900.0,34.2798,34.2896,34.2602,34.27,8900.0
2014-07-14 14:00:00,34.91,34.94,34.91,34.91,14600.0,34.27,34.2994,34.27,34.27,14600.0
2014-07-14 14:10:00,34.92,34.95,34.91,34.95,41900.0,34.2798,34.3092,34.27,34.3092,41900.0
2014-07-14 14:20:00,34.95,34.98,34.94,34.97,13700.0,34.3092,34.3387,34.2994,34.3289,13700.0
2014-07-14 14:30:00,34.96,34.99,34.94,34.98,8900.0,34.3191,34.3485,34.2994,34.3387,8900.0
2014-07-14 14:40:00,34.99,34.99,34.96,34.98,40400.0,34.3485,34.3485,34.3191,34.3387,40400.0
2014-07-14 14:50:00,34.97,34.98,34.97,34.97,64600.0,34.3289,34.3387,34.3289,34.3289,64600.0
2014-07-14 15:00:00,34.97,35.01,34.97,35.0,20700.0,34.3289,34.3681,34.3289,34.3583,20700.0
2014-07-14 15:10:00,35.0,35.01,34.97,34.97,23100.0,34.3583,34.3681,34.3289,34.3289,23100.0
2014-07-14 15:20:00,34.96,34.96,34.94,34.94,20700.0,34.3191,34.3191,34.2994,34.2994,20700.0
2014-07-14 15:30:00,34.94,34.95,34.93,34.94,19500.0,34.2994,34.3092,34.2896,34.2994,19500.0
2014-07-14 15:40:00,34.94,34.96,34.92,34.93,73700.0,34.2994,34.3191,34.2798,34.2896,73700.0
2014-07-14 15:50:00,34.93,34.96,34.92,34.96,54000.0,34.2896,34.3191,34.2798,34.3191,54000.0
2014-07-15 09:30:00,34.81,35.02,34.71,35.01,54700.0,34.1718,34.378,34.0736,34.3681,54700.0
2014-07-15 09:40:00,35.02,35.17,35.02,35.16,25600.0,34.378,34.5252,34.378,34.5154,25600.0
2014-07-15 09:50:00,35.15,35.18,35.04,35.1,12600.0,34.5056,34.535,34.3976,34.4565,12600.0
2014-07-15 10:00:00,35.12,35.14,35.04,35.12,10700.0,34.4761,34.4958,34.3976,34.4761,10700.0
2014-07-15 10:10:00,35.12,35.12,34.96,35.0,10000.0,34.4761,34.4761,34.3191,34.3583,10000.0
2014-07-15 10:20:00,35.01,35.03,34.97,34.99,8500.0,34.3681,34.3878,34.3289,34.3485,8500.0
2014-07-15 10:30:00,34.99,35.0,34.93,34.95,15200.0,34.3485,34.3583,34.2896,34.3092,15200.0
2014-07-15 10:40:00,34.93,34.93,34.77,34.77,34500.0,34.2896,34.2896,34.1325,34.1325,34500.0
2014-07-15 10:50:00,34.77,34.81,34.74,34.77,20000.0,34.1325,34.1718,34.1031,34.1325,20000.0
2014-07-15 11:00:00,34.77,34.84,34.76,34.83,4400.0,34.1325,34.2013,34.1227,34.1914,4400.0
2014-07-15 11:10:00,34.82,34.91,34.82,34.91,5500.0,34.1816,34.27,34.1816,34.27,5500.0
2014-07-15 11:20:00,34.91,34.93,34.88,34.88,5700.0,34.27,34.2896,34.2405,34.2405,5700.0
2014-07-15 11:30:00,34.85,34.91,34.85,34.88,12500.0,34.2111,34.27,34.2111,34.2405,12500.0
2014-07-15 11:40:00,34.89,34.89,34.83,34.86,5700.0,34.2503,34.2503,34.1914,34.2209,5700.0
2014-07-15 11:50:00,34.87,34.9,34.77,34.78,15200.0,34.2307,34.2602,34.1325,34.1424,15200.0
2014-07-15 12:00:00,34.78,34.79,34.74,34.75,8700.0,34.1424,34.1522,34.1031,34.1129,8700.0
2014-07-15 12:10:00,34.77,34.85,34.75,34.84,27400.0,34.1325,34.2111,34.1129,34.2013,27400.0
2014-07-15 12:20:00,34.83,34.83,34.78,34.81,7700.0,34.1914,34.1914,34.1424,34.1718,7700.0
2014-07-15 12:30:00,34.8,34.87,34.8,34.87,4300.0,34.162,34.2307,34.162,34.2307,4300.0
2014-07-15 12:40:00,34.86,34.88,34.86,34.86,2800.0,34.2209,34.2405,34.2209,34.2209,2800.0
2014-07-15 12:50:00,34.86,34.86,34.78,34.79,4500.0,34.2209,34.2209,34.1424,34.1522,4500.0
2014-07-15 13:00:00,34.8,34.82,34.77,34.78,6900.0,34.162,34.1816,34.1325,34.1424,6900.0
2014-07-15 13:10:00,34.78,34.89,34.76,34.88,7000.0,34.1424,34.2503,34.1227,34.2405,7000.0
2014-07-15 13:20:00,34.87,34.89,34.86,34.89,6600.0,34.2307,34.2503,34.2209,34.2503,6600.0
2014-07-15 13:30:00,34.9,34.92,34.89,34.89,8800.0,34.2602,34.2798,34.2503,34.2503,8800.0
2014-07-15 13:40:00,34.88,34.91,34.87,34.91,8100.0,34.2405,34.27,34.2307,34.27,8100.0
2014-07-15 13:50:00,34.9,34.92,34.87,34.88,8100.0,34.2602,34.2798,34.2307,34.2405,8100.0
2014-07-15 14:00:00,34.88,34.89,34.86,34.88,5500.0,34.2405,34.2503,34.2209,34.2405,5500.0
2014-07-15 14:10:00,34.89,34.92,34.87,34.92,11100.0,34.2503,34.2798,34.2307,34.2798,11100.0
2014-07-15 14:20:00,34.92,34.94,34.89,34.92,8500.0,34.2798,34.2994,34.2503,34.2798,8500.0
2014-07-15 14:30:00,34.92,34.93,34.88,34.89,8800.0,34.2798,34.2896,34.2405,34.2503,8800.0
2014-07-15 14:40:00,34.89,34.9,34.86,34.88,17900.0,34.2503,34.2602,34.2209,34.2405,17900.0
2014-07-15 14:50:00,34.88,34.9,34.86,34.89,9900.0,34.2405,34.2602,34.2209,34.2503,9900.0
2014-07-15 15:00:00,34.88,34.88,34.83,34.83,20800.0,34.2405,34.2405,34.1914,34.1914,20800.0
2014-07-15 15:10:00,34.83,34.88,34.82,34.84,23900.0,34.1914,34.2405,34.1816,34.2013,23900.0
2014-07-15 15:20:00,34.83,34.84,34.8,34.82,17600.0,34.1914,34.2013,34.162,34.1816,17600.0
2014-07-15 15:30:00,34.82,34.82,34.79,34.8,24400.0,34.1816,34.1816,34.1522,34.162,24400.0
2014-07-15 15:40:00,34.8,34.85,34.79,34.85,36700.0,34.162,34.2111,34.1522,34.2111,36700.0
2014-07-15 15:50:00,34.84,34.88,34.84,34.88,71900.0,34.2013,34.2405,34.2013,34.2405,71900.0
2014-07-16 09:30:00,34.98,35.02,34.91,34.93,18900.0,34.3387,34.378,34.27,34.2896,18900.0
2014-07-16 09:40:00,34.94,34.95,34.77,34.78,15000.0,34.2994,34.3092,34.1325,34.1424,15000.0
2014-07-16 09:50:00,34.8,34.83,34.69,34.79,9100.0,34.162,34.1914,34.054,34.1522,9100.0
2014-07-16 10:00:00,34.79,35.04,34.79,35.03,21900.0,34.1522,34.3976,34.1522,34.3878,21900.0
2014-07-16 10:10:00,35.03,35.09,35.0,35.02,11500.0,34.3878,34.4467,34.3583,34.378,11500.0
2014-07-16 10:20:00,35.01,35.02,34.93,34.99,14900.0,34.3681,34.378,34.2896,34.3485,14900.0
2014-07-16 10:30:00,34.97,34.97,34.91,34.94,12900.0,34.3289,34.3289,34.27,34.2994,12900.0
2014-07-16 10:40:00,34.95,34.95,34.84,34.84,13500.0,34.3092,34.3092,34.2013,34.2013,13500.0
2014-07-16 10:50:00,34.82,34.86,34.81,34.84,6500.0,34.1816,34.2209,34.1718,34.2013,6500.0
2014-07-16 11:00:00,34.84,34.94,34.84,34.92,11700.0,34.2013,34.2994,34.2013,34.2798,11700.0
2014-07-16 11:10:00,34.91,34.94,34.88,34.88,11100.0,34.27,34.2994,34.2405,34.2405,11100.0
2014-07-16 11:20:00,34.88,34.9,34.83,34.85,9800.0,34.2405,34.2602,34.1914,34.2111,9800.0
2014-07-16 11:30:00,34.85,34.86,34.82,34.82,12000.0,34.2111,34.2209,34.1816,34.1816,12000.0
2014-07-16 11:40:00,34.84,34.87,34.84,34.85,6100.0,34.2013,34.2307,34.2013,34.2111,6100.0
2014-07-16 11:50:00,34.86,34.93,34.86,34.93,5500.0,34.2209,34.2896,34.2209,34.2896,5500.0
2014-07-16 12:00:00,34.92,34.99,34.91,34.98,10000.0,34.2798,34.3485,34.27,34.3387,10000.0
2014-07-16 12:10:00,34.97,34.98,34.96,34.97,4100.0,34.3289,34.3387,34.3191,34.3289,4100.0
2014-07-16 12:20:00,34.97,34.97,34.95,34.97,5000.0,34.3289,34.3289,34.3092,34.3289,5000.0
2014-07-16 12:30:00,34.97,34.99,34.95,34.95,15300.0,34.3289,34.3485,34.3092,34.3092,15300.0
2014-07-16 12:40:00,34.95,34.97,34.94,34.97,6300.0,34.3092,34.3289,34.2994,34.3289,6300.0
2014-07-16 12:50:00,34.97,34.99,34.96,34.99,3600.0,34.3289,34.3485,34.3191,34.3485,3600.0
2014-07-16 13:00:00,34.97,34.99,34.95,34.95,4000.0,34.3289,34.3485,34.3092,34.3092,4000.0
2014-07-16 13:10:00,34.95,34.97,34.94,34.95,5700.0,34.3092,34.3289,34.2994,34.3092,5700.0
2014-07-16 13:20:00,34.94,34.94,34.92,34.93,4800.0,34.2994,34.2994,34.2798,34.2896,4800.0
2014-07-16 13:30:00,34.94,34.94,34.92,34.93,5200.0,34.2994,34.2994,34.2798,34.2896,5200.0
2014-07-16 13:40:00,34.93,34.98,34.93,34.98,5900.0,34.2896,34.3387,34.2896,34.3387,5900.0
2014-07-16 13:50:00,34.98,35.03,34.98,35.03,6500.0,34.3387,34.3878,34.3387,34.3878,6500.0
2014-07-16 14:00:00,35.03,35.08,35.02,35.05,13000.0,34.3878,34.4369,34.378,34.4074,13000.0
2014-07-16 14:10:00,35.05,35.11,35.05,35.07,9100.0,34.4074,34.4663,34.4074,34.427,9100.0
2014-07-16 14:20:00,35.07,35.08,35.01,35.02,14000.0,34.427,34.4369,34.3681,34.378,14000.0
2014-07-16 14:30:00,35.02,35.02,34.98,34.99,12700.0,34.378,34.378,34.3387,34.3485,12700.0
2014-07-16 14:40:00,34.98,35.02,34.97,35.02,9800.0,34.3387,34.378,34.3289,34.378,9800.0
2014-07-16 14:50:00,35.01,35.02,34.98,35.0,7100.0,34.3681,34.378,34.3387,34.3583,7100.0
2014-07-16 15:00:00,34.98,35.0,34.98,34.99,11300.0,34.3387,34.3583,34.3387,34.3485,11300.0
2014-07-16 15:10:00,34.98,35.02,34.98,34.98,8200.0,34.3387,34.378,34.3387,34.3387,8200.0
2014-07-16 15:20:00,34.98,35.02,34.98,35.02,15900.0,34.3387,34.378,34.3387,34.378,15900.0
2014-07-16 15:30:00,35.01,35.02,34.99,35.01,22400.0,34.3681,34.378,34.3485,34.3681,22400.0
2014-07-16 15:40:00,35.01,35.02,34.99,34.99,32400.0,34.3681,34.378,34.3485,34.3485,32400.0
2014-07-16 15:50:00,35.0,35.03,34.97,34.99,46300.0,34.3583,34.3878,34.3289,34.3485,46300.0
2014-07-17 09:30:00,34.84,35.0,34.82,34.93,20600.0,34.2013,34.3583,34.1816,34.2896,20600.0
2014-07-17 09:40:00,34.9,35.04,34.85,35.0,18000.0,34.2602,34.3976,34.2111,34.3583,18000.0
2014-07-17 09:50:00,34.99,35.08,34.97,35.03,10500.0,34.3485,34.4369,34.3289,34.3878,10500.0
2014-07-17 10:00:00,35.04,35.06,34.97,34.99,8400.0,34.3976,34.4172,34.3289,34.3485,8400.0
2014-07-17 10:10:00,34.98,35.02,34.97,35.02,8500.0,34.3387,34.378,34.3289,34.378,8500.0
2014-07-17 10:20:00,35.02,35.07,35.02,35.07,8700.0,34.378,34.427,34.378,34.427,8700.0
2014-07-17 10:30:00,35.06,35.06,35.01,35.02,8800.0,34.4172,34.4172,34.3681,34.378,8800.0
2014-07-17 10:40:00,35.02,35.05,34.96,34.96,8800.0,34.378,34.4074,34.3191,34.3191,8800.0
2014-07-17 10:50:00,34.97,35.02,34.97,34.99,9100.0,34.3289,34.378,34.3289,34.3485,9100.0
2014-07-17 11:00:00,34.99,34.99,34.93,34.94,7600.0,34.3485,34.3485,34.2896,34.2994,7600.0
2014-07-17 11:10:00,34.93,34.95,34.87,34.93,12200.0,34.2896,34.3092,34.2307,34.2896,12200.0
2014-07-17 11:20:00,34.92,34.96,34.83,34.84,12200.0,34.2798,34.3191,34.1914,34.2013,12200.0
2014-07-17 11:30:00,34.84,34.92,34.8,34.87,16000.0,34.2013,34.2798,34.162,34.2307,16000.0
2014-07-17 11:40:00,34.88,34.91,34.86,34.88,9600.0,34.2405,34.27,34.2209,34.2405,9600.0
2014-07-17 11:50:00,34.87,34.9,34.85,34.85,7400.0,34.2307,34.2602,34.2111,34.2111,7400.0
2014-07-17 12:00:00,34.84,34.85,34.77,34.8,16700.0,34.2013,34.2111,34.1325,34.162,16700.0
2014-07-17 12:10:00,34.79,34.88,34.79,34.86,9000.0,34.1522,34.2405,34.1522,34.2209,9000.0
2014-07-17 12:20:00,34.86,34.87,34.81,34.83,6700.0,34.2209,34.2307,34.1718,34.1914,6700.0
2014-07-17 12:30:00,34.84,34.91,34.83,34.91,15000.0,34.2013,34.27,34.1914,34.27,15000.0
2014-07-17 12:40:00,34.9,34.91,34.87,34.87,6900.0,34.2602,34.27,34.2307,34.2307,6900.0
2014-07-17 12:50:00,34.88,34.93,34.88,34.92,5400.0,34.2405,34.2896,34.2405,34.2798,5400.0
2014-07-17 13:00:00,34.93,34.95,34.92,34.94,11600.0,34.2896,34.3092,34.2798,34.2994,11600.0
2014-07-17 13:10:00,34.95,35.01,34.95,34.98,9800.0,34.3092,34.3681,34.3092,34.3387,9800.0
2014-07-17 13:20:00,34.96,34.96,34.92,34.92,7300.0,34.3191,34.3191,34.2798,34.2798,7300.0
2014-07-17 13:30:00,34.93,34.94,34.91,34.91,9600.0,34.2896,34.2994,34.27,34.27,9600.0
2014-07-17 13:40:00,34.9,34.94,34.9,34.94,8900.0,34.2602,34.2994,34.2602,34.2994,8900.0
2014-07-17 13:50:00,34.94,34.94,34.92,34.93,10700.0,34.2994,34.2994,34.2798,34.2896,10700.0
2014-07-17 14:00:00,34.93,34.93,34.81,34.83,87300.0,34.2896,34.2896,34.1718,34.1914,87300.0
2014-07-17 14:10:00,34.82,34.9,34.82,34.86,24400.0,34.1816,34.2602,34.1816,34.2209,24400.0
2014-07-17 14:20:00,34.86,34.88,34.83,34.85,14900.0,34.2209,34.2405,34.1914,34.2111,14900.0
2014-07-17 14:30:00,34.86,34.89,34.86,34.88,14700.0,34.2209,34.2503,34.2209,34.2405,14700.0
2014-07-17 14:40:00,34.89,34.91,34.84,34.86,18400.0,34.2503,34.27,34.2013,34.2209,18400.0
2014-07-17 14:50:00,34.86,34.88,34.86,34.86,21200.0,34.2209,34.2405,34.2209,34.2209,21200.0
2014-07-17 15:00:00,34.86,34.86,34.8,34.8,32100.0,34.2209,34.2209,34.162,34.162,32100.0
2014-07-17 15:10:00,34.8,34.8,34.66,34.66,48100.0,34.162,34.162,34.0246,34.0246,48100.0
2014-07-17 15:20:00,34.68,34.72,34.64,34.67,38400.0,34.0442,34.0835,34.0049,34.0344,38400.0
2014-07-17 15:30:00,34.67,34.68,34.6,34.63,49000.0,34.0344,34.0442,33.9657,33.9951,49000.0
2014-07-17 15:40:00,34.64,34.66,34.57,34.66,80300.0,34.0049,34.0246,33.9362,34.0246,80300.0
2014-07-17 15:50:00,34.65,34.68,34.63,34.65,135900.0,34.0147,34.0442,33.9951,34.0147,135900.0
2014-07-18 09:30:00,34.73,34.77,34.63,34.72,81500.0,34.0933,34.1325,33.9951,34.0835,81500.0
2014-07-18 09:40:00,34.7,34.73,34.68,34.68,9300.0,34.0638,34.0933,34.0442,34.0442,9300.0
2014-07-18 09:50:00,34.69,34.8,34.69,34.75,15300.0,34.054,34.162,34.054,34.1129,15300.0
2014-07-18 10:00:00,34.76,34.82,34.76,34.81,23600.0,34.1227,34.1816,34.1227,34.1718,23600.0
2014-07-18 10:10:00,34.82,34.87,34.8,34.86,13000.0,34.1816,34.2307,34.162,34.2209,13000.0
2014-07-18 10:20:00,34.87,34.9,34.84,34.87,12700.0,34.2307,34.2602,34.2013,34.2307,12700.0
2014-07-18 10:30:00,34.88,34.9,34.88,34.88,3600.0,34.2405,34.2602,34.2405,34.2405,3600.0
2014-07-18 10:40:00,34.87,34.88,34.8,34.86,9100.0,34.2307,34.2405,34.162,34.2209,9100.0
2014-07-18 10:50:00,34.86,34.98,34.86,34.97,38900.0,34.2209,34.3387,34.2209,34.3289,38900.0
2014-07-18 11:00:00,34.98,34.98,34.94,34.94,8500.0,34.3387,34.3387,34.2994,34.2994,8500.0
2014-07-18 11:10:00,34.93,34.98,34.91,34.94,18700.0,34.2896,34.3387,34.27,34.2994,18700.0
2014-07-18 11:20:00,34.95,34.97,34.92,34.93,15300.0,34.3092,34.3289,34.2798,34.2896,15300.0
2014-07-18 11:30:00,34.93,35.0,34.93,34.98,16900.0,34.2896,34.3583,34.2896,34.3387,16900.0
2014-07-18 11:40:00,34.98,34.98,34.93,34.97,5400.0,34.3387,34.3387,34.2896,34.3289,5400.0
2014-07-18 11:50:00,34.95,34.96,34.93,34.94,2500.0,34.3092,34.3191,34.2896,34.2994,2500.0
2014-07-18 12:00:00,34.94,34.96,34.94,34.95,3400.0,34.2994,34.3191,34.2994,34.3092,3400.0
2014-07-18 12:10:00,34.95,35.01,34.94,35.0,14500.0,34.3092,34.3681,34.2994,34.3583,14500.0
2014-07-18 12:20:00,35.0,35.0,34.97,34.98,52700.0,34.3583,34.3583,34.3289,34.3387,52700.0
2014-07-18 12:30:00,34.99,35.01,34.99,35.0,85700.0,34.3485,34.3681,34.3485,34.3583,85700.0
2014-07-18 12:40:00,35.0,35.07,35.0,35.07,16100.0,34.3583,34.427,34.3583,34.427,16100.0
2014-07-18 12:50:00,35.08,35.08,35.03,35.03,4100.0,34.4369,34.4369,34.3878,34.3878,4100.0
2014-07-18 13:00:00,35.02,35.02,34.97,35.0,26300.0,34.378,34.378,34.3289,34.3583,26300.0
2014-07-18 13:10:00,35.0,35.01,34.98,35.0,11000.0,34.3583,34.3681,34.3387,34.3583,11000.0
2014-07-18 13:20:00,34.99,35.01,34.96,34.96,15800.0,34.3485,34.3681,34.3191,34.3191,15800.0
2014-07-18 13:30:00,34.95,34.99,34.93,34.98,9100.0,34.3092,34.3485,34.2896,34.3387,9100.0
2014-07-18 13:40:00,34.98,35.01,34.95,34.97,13400.0,34.3387,34.3681,34.3092,34.3289,13400.0
2014-07-18 13:50:00,34.97,35.0,34.96,35.0,16200.0,34.3289,34.3583,34.3191,34.3583,16200.0
2014-07-18 14:00:00,35.0,35.0,34.95,34.97,13400.0,34.3583,34.3583,34.3092,34.3289,13400.0
2014-07-18 14:10:00,34.98,35.01,34.97,35.01,8900.0,34.3387,34.3681,34.3289,34.3681,8900.0
2014-07-18 14:20:00,35.03,35.07,35.02,35.07,7900.0,34.3878,34.427,34.378,34.427,7900.0
2014-07-18 14:30:00,35.08,35.11,35.05,35.08,29300.0,34.4369,34.4663,34.4074,34.4369,29300.0
2014-07-18 14:40:00,35.07,35.07,35.05,35.05,2500.0,34.427,34.427,34.4074,34.4074,2500.0
2014-07-18 14:50:00,35.05,35.09,35.05,35.06,9700.0,34.4074,34.4467,34.4074,34.4172,9700.0
2014-07-18 15:00:00,35.07,35.1,35.04,35.1,9500.0,34.427,34.4565,34.3976,34.4565,9500.0
2014-07-18 15:10:00,35.1,35.12,35.07,35.11,20200.0,34.4565,34.4761,34.427,34.4663,20200.0
2014-07-18 15:20:00,35.12,35.15,35.08,35.09,30600.0,34.4761,34.5056,34.4369,34.4467,30600.0
2014-07-18 15:30:00,35.1,35.11,35.09,35.1,20600.0,34.4565,34.4663,34.4467,34.4565,20600.0
2014-07-18 15:40:00,35.1,35.12,35.08,35.1,47400.0,34.4565,34.4761,34.4369,34.4565,47400.0
2014-07-18 15:50:00,35.1,35.13,35.09,35.11,124500.0,34.4565,34.4859,34.4467,34.4663,124500.0
2014-07-21 09:30:00,35.01,35.02,34.84,34.93,29400.0,34.3681,34.378,34.2013,34.2896,29400.0
2014-07-21 09:40:00,34.94,34.98,34.91,34.97,22700.0,34.2994,34.3387,34.27,34.3289,22700.0
2014-07-21 09:50:00,34.97,35.07,34.97,35.06,14000.0,34.3289,34.427,34.3289,34.4172,14000.0
2014-07-21 10:00:00,35.07,35.11,35.01,35.06,13400.0,34.427,34.4663,34.3681,34.4172,13400.0
2014-07-21 10:10:00,35.05,35.05,34.97,34.98,10900.0,34.4074,34.4074,34.3289,34.3387,10900.0
2014-07-21 10:20:00,34.99,35.02,34.96,35.01,12600.0,34.3485,34.378,34.3191,34.3681,12600.0
2014-07-21 10:30:00,35.03,35.03,34.96,34.98,13400.0,34.3878,34.3878,34.3191,34.3387,13400.0
2014-07-21 10:40:00,34.97,35.0,34.93,34.99,21400.0,34.3289,34.3583,34.2896,34.3485,21400.0
2014-07-21 10:50:00,34.99,35.05,34.98,35.0,10600.0,34.3485,34.4074,34.3387,34.3583,10600.0
2014-07-21 11:00:00,34.98,35.0,34.94,34.98,6300.0,34.3387,34.3583,34.2994,34.3387,6300.0
2014-07-21 11:10:00,34.97,34.99,34.93,34.99,13100.0,34.3289,34.3485,34.2896,34.3485,13100.0
2014-07-21 11:20:00,34.99,35.03,34.98,35.03,6400.0,34.3485,34.3878,34.3387,34.3878,6400.0
2014-07-21 11:30:00,35.02,35.06,35.01,35.05,15300.0,34.378,34.4172,34.3681,34.4074,15300.0
2014-07-21 11:40:00,35.05,35.09,35.01,35.03,15100.0,34.4074,34.4467,34.3681,34.3878,15100.0
2014-07-21 11:50:00,35.03,35.1,35.03,35.08,5800.0,34.3878,34.4565,34.3878,34.4369,5800.0
2014-07-21 12:00:00,35.09,35.09,35.04,35.04,4900.0,34.4467,34.4467,34.3976,34.3976,4900.0
2014-07-21 12:10:00,35.05,35.09,35.05,35.09,11700.0,34.4074,34.4467,34.4074,34.4467,11700.0
2014-07-21 12:20:00,35.09,35.12,35.07,35.11,11800.0,34.4467,34.4761,34.427,34.4663,11800.0
2014-07-21 12:30:00,35.1,35.17,35.1,35.14,20400.0,34.4565,34.5252,34.4565,34.4958,20400.0
2014-07-21 12:40:00,35.15,35.15,35.1,35.1,3200.0,34.5056,34.5056,34.4565,34.4565,3200.0
2014-07-21 12:50:00,35.11,35.11,35.04,35.05,4200.0,34.4663,34.4663,34.3976,34.4074,4200.0
2014-07-21 13:00:00,35.04,35.09,35.02,35.09,9400.0,34.3976,34.4467,34.378,34.4467,9400.0
2014-07-21 13:10:00,35.09,35.1,35.05,35.1,31700.0,34.4467,34.4565,34.4074,34.4565,31700.0
2014-07-21 13:20:00,35.11,35.17,35.1,35.17,7000.0,34.4663,34.5252,34.4565,34.5252,7000.0
2014-07-21 13:30:00,35.16,35.18,35.15,35.18,7300.0,34.5154,34.535,34.5056,34.535,7300.0
2014-07-21 13:40:00,35.18,35.24,35.18,35.2,11600.0,34.535,34.5939,34.535,34.5547,11600.0
2014-07-21 13:50:00,35.21,35.22,35.19,35.2,7500.0,34.5645,34.5743,34.5448,34.5547,7500.0
2014-07-21 14:00:00,35.2,35.21,35.19,35.21,5000.0,34.5547,34.5645,34.5448,34.5645,5000.0
2014-07-21 14:10:00,35.21,35.23,35.2,35.22,22200.0,34.5645,34.5841,34.5547,34.5743,22200.0
2014-07-21 14:20:00,35.23,35.23,35.21,35.21,14200.0,34.5841,34.5841,34.5645,34.5645,14200.0
2014-07-21 14:30:00,35.21,35.23,35.17,35.18,15800.0,34.5645,34.5841,34.5252,34.535,15800.0
2014-07-21 14:40:00,35.18,35.22,35.18,35.18,11700.0,34.535,34.5743,34.535,34.535,11700.0
2014-07-21 14:50:00,35.19,35.22,35.18,35.19,13200.0,34.5448,34.5743,34.535,34.5448,13200.0
2014-07-21 15:00:00,35.19,35.23,35.18,35.19,31000.0,34.5448,34.5841,34.535,34.5448,31000.0
2014-07-21 15:10:00,35.19,35.26,35.17,35.25,35200.0,34.5448,34.6136,34.5252,34.6037,35200.0
2014-07-21 15:20:00,35.24,35.26,35.2,35.26,25300.0,34.5939,34.6136,34.5547,34.6136,25300.0
2014-07-21 15:30:00,35.26,35.26,35.2,35.21,27500.0,34.6136,34.6136,34.5547,34.5645,27500.0
2014-07-21 15:40:00,35.2,35.25,35.2,35.21,57800.0,34.5547,34.6037,34.5547,34.5645,57800.0
2014-07-21 15:50:00,35.22,35.23,35.17,35.18,82600.0,34.5743,34.5841,34.5252,34.535,82600.0
2014-07-22 09:30:00,35.27,35.45,35.24,35.44,24300.0,34.6234,34.8001,34.5939,34.7903,24300.0
2014-07-22 09:40:00,35.42,35.52,35.38,35.47,38400.0,34.7706,34.8688,34.7314,34.8197,38400.0
2014-07-22 09:50:00,35.48,35.5,35.41,35.45,22600.0,34.8295,34.8492,34.7608,34.8001,22600.0
2014-07-22 10:00:00,35.46,35.53,35.46,35.51,13600.0,34.8099,34.8786,34.8099,34.859,13600.0
2014-07-22 10:10:00,35.52,35.58,35.52,35.56,15500.0,34.8688,34.9277,34.8688,34.9081,15500.0
2014-07-22 10:20:00,35.56,35.59,35.54,35.54,20200.0,34.9081,34.9375,34.8884,34.8884,20200.0
2014-07-22 10:30:00,35.54,35.57,35.52,35.56,36300.0,34.8884,34.9179,34.8688,34.9081,36300.0
2014-07-22 10:40:00,35.56,35.63,35.55,35.63,17600.0,34.9081,34.9768,34.8982,34.9768,17600.0
2014-07-22 10:50:00,35.62,35.66,35.61,35.65,17100.0,34.967,35.0062,34.9571,34.9964,17100.0
2014-07-22 11:00:00,35.65,35.66,35.6,35.63,21300.0,34.9964,35.0062,34.9473,34.9768,21300.0
2014-07-22 11:10:00,35.62,35.63,35.55,35.57,11800.0,34.967,34.9768,34.8982,34.9179,11800.0
2014-07-22 11:20:00,35.58,35.6,35.55,35.55,14400.0,34.9277,34.9473,34.8982,34.8982,14400.0
2014-07-22 11:30:00,35.55,35.58,35.55,35.58,13500.0,34.8982,34.9277,34.8982,34.9277,13500.0
2014-07-22 11:40:00,35.58,35.63,35.58,35.61,10900.0,34.9277,34.9768,34.9277,34.9571,10900.0
2014-07-22 11:50:00,35.61,35.65,35.61,35.61,10100.0,34.9571,34.9964,34.9571,34.9571,10100.0
2014-07-22 12:00:00,35.61,35.65,35.61,35.62,9200.0,34.9571,34.9964,34.9571,34.967,9200.0
2014-07-22 12:10:00,35.62,35.63,35.61,35.63,4700.0,34.967,34.9768,34.9571,34.9768,4700.0
2014-07-22 12:20:00,35.63,35.67,35.62,35.67,20100.0,34.9768,35.016,34.967,35.016,20100.0
2014-07-22 12:30:00,35.67,35.68,35.64,35.67,25500.0,35.016,35.0259,34.9866,35.016,25500.0
2014-07-22 12:40:00,35.66,35.67,35.61,35.62,14900.0,35.0062,35.016,34.9571,34.967,14900.0
2014-07-22 12:50:00,35.62,35.62,35.58,35.58,10900.0,34.967,34.967,34.9277,34.9277,10900.0
2014-07-22 13:00:00,35.58,35.59,35.58,35.58,5900.0,34.9277,34.9375,34.9277,34.9277,5900.0
2014-07-22 13:10:00,35.58,35.61,35.58,35.61,7900.0,34.9277,34.9571,34.9277,34.9571,7900.0
2014-07-22 13:20:00,35.6,35.61,35.55,35.55,15400.0,34.9473,34.9571,34.8982,34.8982,15400.0
2014-07-22 13:30:00,35.55,35.58,35.55,35.58,10200.0,34.8982,34.9277,34.8982,34.9277,10200.0
2014-07-22 13:40:00,35.57,35.58,35.55,35.57,12200.0,34.9179,34.9277,34.8982,34.9179,12200.0
2014-07-22 13:50:00,35.57,35.58,35.57,35.58,17100.0,34.9179,34.9277,34.9179,34.9277,17100.0
2014-07-22 14:00:00,35.57,35.58,35.56,35.56,6600.0,34.9179,34.9277,34.9081,34.9081,6600.0
2014-07-22 14:10:00,35.57,35.58,35.56,35.58,16000.0,34.9179,34.9277,34.9081,34.9277,16000.0
2014-07-22 14:20:00,35.57,35.61,35.57,35.61,17100.0,34.9179,34.9571,34.9179,34.9571,17100.0
2014-07-22 14:30:00,35.6,35.65,35.6,35.65,16800.0,34.9473,34.9964,34.9473,34.9964,16800.0
2014-07-22 14:40:00,35.64,35.65,35.59,35.6,28800.0,34.9866,34.9964,34.9375,34.9473,28800.0
2014-07-22 14:50:00,35.59,35.59,35.56,35.59,13900.0,34.9375,34.9375,34.9081,34.9375,13900.0
2014-07-22 15:00:00,35.59,35.6,35.56,35.59,35300.0,34.9375,34.9473,34.9081,34.9375,35300.0
2014-07-22 15:10:00,35.59,35.59,35.57,35.57,10400.0,34.9375,34.9375,34.9179,34.9179,10400.0
2014-07-22 15:20:00,35.57,35.6,35.57,35.59,18500.0,34.9179,34.9473,34.9179,34.9375,18500.0
2014-07-22 15:30:00,35.6,35.6,35.56,35.56,45200.0,34.9473,34.9473,34.9081,34.9081,45200.0
2014-07-22 15:40:00,35.56,35.57,35.52,35.55,43100.0,34.9081,34.9179,34.8688,34.8982,43100.0
2014-07-22 15:50:00,35.55,35.55,35.52,35.53,104200.0,34.8982,34.8982,34.8688,34.8786,104200.0
2014-07-23 09:30:00,35.5,35.64,35.35,35.47,42500.0,34.8492,34.9866,34.7019,34.8197,42500.0
2014-07-23 09:40:00,35.44,35.44,35.29,35.35,13000.0,34.7903,34.7903,34.643,34.7019,13000.0
2014-07-23 09:50:00,35.34,35.34,35.17,35.17,43000.0,34.6921,34.6921,34.5252,34.5252,43000.0
2014-07-23 10:00:00,35.18,35.18,35.08,35.13,36600.0,34.535,34.535,34.4369,34.4859,36600.0
2014-07-23 10:10:00,35.13,35.2,35.1,35.2,46600.0,34.4859,34.5547,34.4565,34.5547,46600.0
2014-07-23 10:20:00,35.2,35.28,35.2,35.28,13800.0,34.5547,34.6332,34.5547,34.6332,13800.0
2014-07-23 10:30:00,35.29,35.37,35.29,35.34,29500.0,34.643,34.7215,34.643,34.6921,29500.0
2014-07-23 10:40:00,35.34,35.34,35.29,35.29,31400.0,34.6921,34.6921,34.643,34.643,31400.0
2014-07-23 10:50:00,35.29,35.34,35.25,35.29,44200.0,34.643,34.6921,34.6037,34.643,44200.0
2014-07-23 11:00:00,35.29,35.38,35.29,35.38,15400.0,34.643,34.7314,34.643,34.7314,15400.0
2014-07-23 11:10:00,35.37,35.37,35.3,35.3,21900.0,34.7215,34.7215,34.6528,34.6528,21900.0
2014-07-23 11:20:00,35.31,35.33,35.27,35.27,33700.0,34.6626,34.6823,34.6234,34.6234,33700.0
2014-07-23 11:30:00,35.27,35.31,35.27,35.29,44700.0,34.6234,34.6626,34.6234,34.643,44700.0
2014-07-23 11:40:00,35.29,35.34,35.28,35.28,27700.0,34.643,34.6921,34.6332,34.6332,27700.0
2014-07-23 11:50:00,35.28,35.35,35.28,35.32,9600.0,34.6332,34.7019,34.6332,34.6725,9600.0
2014-07-23 12:00:00,35.33,35.35,35.29,35.3,10000.0,34.6823,34.7019,34.643,34.6528,10000.0
2014-07-23 12:10:00,35.31,35.31,35.26,35.27,10800.0,34.6626,34.6626,34.6136,34.6234,10800.0
2014-07-23 12:20:00,35.26,35.27,35.22,35.23,13100.0,34.6136,34.6234,34.5743,34.5841,13100.0
2014-07-23 12:30:00,35.23,35.24,35.14,35.15,21800.0,34.5841,34.5939,34.4958,34.5056,21800.0
2014-07-23 12:40:00,35.14,35.18,35.14,35.17,23900.0,34.4958,34.535,34.4958,34.5252,23900.0
2014-07-23 12:50:00,35.17,35.18,35.12,35.15,70000.0,34.5252,34.535,34.4761,34.5056,70000.0
2014-07-23 13:00:00,35.15,35.18,35.14,35.16,18600.0,34.5056,34.535,34.4958,34.5154,18600.0
2014-07-23 13:10:00,35.16,35.16,35.14,35.16,10100.0,34.5154,34.5154,34.4958,34.5154,10100.0
2014-07-23 13:20:00,35.16,35.19,35.16,35.17,21300.0,34.5154,34.5448,34.5154,34.5252,21300.0
2014-07-23 13:30:00,35.18,35.19,35.16,35.16,15000.0,34.535,34.5448,34.5154,34.5154,15000.0
2014-07-23 13:40:00,35.16,35.21,35.16,35.21,10700.0,34.5154,34.5645,34.5154,34.5645,10700.0
2014-07-23 13:50:00,35.21,35.21,35.18,35.18,10400.0,34.5645,34.5645,34.535,34.535,10400.0
2014-07-23 14:00:00,35.19,35.19,35.15,35.16,37300.0,34.5448,34.5448,34.5056,34.5154,37300.0
2014-07-23 14:10:00,35.17,35.21,35.16,35.19,41500.0,34.5252,34.5645,34.5154,34.5448,41500.0
2014-07-23 14:20:00,35.19,35.23,35.19,35.22,19400.0,34.5448,34.5841,34.5448,34.5743,19400.0
2014-07-23 14:30:00,35.22,35.23,35.21,35.23,11300.0,34.5743,34.5841,34.5645,34.5841,11300.0
2014-07-23 14:40:00,35.23,35.25,35.23,35.25,6200.0,34.5841,34.6037,34.5841,34.6037,6200.0
2014-07-23 14:50:00,35.25,35.25,35.23,35.25,25800.0,34.6037,34.6037,34.5841,34.6037,25800.0
2014-07-23 15:00:00,35.26,35.28,35.25,35.28,11700.0,34.6136,34.6332,34.6037,34.6332,11700.0
2014-07-23 15:10:00,35.28,35.3,35.27,35.3,13100.0,34.6332,34.6528,34.6234,34.6528,13100.0
2014-07-23 15:20:00,35.29,35.31,35.28,35.3,50800.0,34.643,34.6626,34.6332,34.6528,50800.0
2014-07-23 15:30:00,35.31,35.34,35.3,35.34,38600.0,34.6626,34.6921,34.6528,34.6921,38600.0
2014-07-23 15:40:00,35.34,35.36,35.33,35.33,29100.0,34.6921,34.7117,34.6823,34.6823,29100.0
2014-07-23 15:50:00,35.33,35.34,35.32,35.34,60500.0,34.6823,34.6921,34.6725,34.6921,60500.0
2014-07-24 09:30:00,35.33,35.49,35.13,35.19,19300.0,34.6823,34.8393,34.4859,34.5448,19300.0
2014-07-24 09:40:00,35.18,35.22,35.08,35.19,14200.0,34.535,34.5743,34.4369,34.5448,14200.0
2014-07-24 09:50:00,35.23,35.23,35.13,35.13,6600.0,34.5841,34.5841,34.4859,34.4859,6600.0
2014-07-24 10:00:00,35.13,35.13,35.02,35.11,115300.0,34.4859,34.4859,34.378,34.4663,115300.0
2014-07-24 10:10:00,35.12,35.12,35.02,35.03,15100.0,34.4761,34.4761,34.378,34.3878,15100.0
2014-07-24 10:20:00,35.03,35.03,34.98,35.02,11500.0,34.3878,34.3878,34.3387,34.378,11500.0
2014-07-24 10:30:00,35.01,35.03,35.0,35.01,4900.0,34.3681,34.3878,34.3583,34.3681,4900.0
2014-07-24 10:40:00,35.0,35.03,34.99,35.02,9100.0,34.3583,34.3878,34.3485,34.378,9100.0
2014-07-24 10:50:00,35.02,35.04,34.99,35.02,9400.0,34.378,34.3976,34.3485,34.378,9400.0
2014-07-24 11:00:00,35.02,35.03,35.0,35.02,26300.0,34.378,34.3878,34.3583,34.378,26300.0
2014-07-24 11:10:00,35.02,35.02,35.0,35.0,29500.0,34.378,34.378,34.3583,34.3583,29500.0
2014-07-24 11:20:00,35.0,35.02,35.0,35.02,14800.0,34.3583,34.378,34.3583,34.378,14800.0
2014-07-24 11:30:00,35.02,35.06,35.02,35.04,409200.0,34.378,34.4172,34.378,34.3976,409200.0
2014-07-24 11:40:00,35.04,35.05,35.03,35.04,14300.0,34.3976,34.4074,34.3878,34.3976,14300.0
2014-07-24 11:50:00,35.04,35.04,35.0,35.0,26800.0,34.3976,34.3976,34.3583,34.3583,26800.0
2014-07-24 12:00:00,35.01,35.06,35.0,35.04,11800.0,34.3681,34.4172,34.3583,34.3976,11800.0
2014-07-24 12:10:00,35.05,35.05,35.04,35.04,4700.0,34.4074,34.4074,34.3976,34.3976,4700.0
2014-07-24 12:20:00,35.05,35.05,35.03,35.04,5300.0,34.4074,34.4074,34.3878,34.3976,5300.0
2014-07-24 12:30:00,35.04,35.05,35.02,35.04,6200.0,34.3976,34.4074,34.378,34.3976,6200.0
2014-07-24 12:40:00,35.04,35.05,35.03,35.04,4400.0,34.3976,34.4074,34.3878,34.3976,4400.0
2014-07-24 12:50:00,35.04,35.06,35.04,35.04,9300.0,34.3976,34.4172,34.3976,34.3976,9300.0
2014-07-24 13:00:00,35.03,35.03,34.95,34.95,19000.0,34.3878,34.3878,34.3092,34.3092,19000.0
2014-07-24 13:10:00,34.95,34.97,34.92,34.97,17200.0,34.3092,34.3289,34.2798,34.3289,17200.0
2014-07-24 13:20:00,34.97,35.03,34.96,35.02,12200.0,34.3289,34.3878,34.3191,34.378,12200.0
2014-07-24 13:30:00,35.01,35.02,34.97,34.97,12700.0,34.3681,34.378,34.3289,34.3289,12700.0
2014-07-24 13:40:00,34.98,35.01,34.97,34.97,10000.0,34.3387,34.3681,34.3289,34.3289,10000.0
2014-07-24 13:50:00,34.98,35.05,34.98,35.05,11500.0,34.3387,34.4074,34.3387,34.4074,11500.0
2014-07-24 14:00:00,35.04,35.05,35.01,35.03,7700.0,34.3976,34.4074,34.3681,34.3878,7700.0
2014-07-24 14:10:00,35.02,35.03,35.01,35.03,6800.0,34.378,34.3878,34.3681,34.3878,6800.0
2014-07-24 14:20:00,35.02,35.02,34.95,34.95,14200.0,34.378,34.378,34.3092,34.3092,14200.0
2014-07-24 14:30:00,34.95,34.95,34.9,34.9,14800.0,34.3092,34.3092,34.2602,34.2602,14800.0
2014-07-24 14:40:00,34.89,34.89,34.84,34.87,20000.0,34.2503,34.2503,34.2013,34.2307,20000.0
2014-07-24 14:50:00,34.87,34.9,34.84,34.85,13700.0,34.2307,34.2602,34.2013,34.2111,13700.0
2014-07-24 15:00:00,34.85,34.87,34.83,34.86,16900.0,34.2111,34.2307,34.1914,34.2209,16900.0
2014-07-24 15:10:00,34.85,34.87,34.77,34.79,55600.0,34.2111,34.2307,34.1325,34.1522,55600.0
2014-07-24 15:20:00,34.8,34.8,34.78,34.79,76200.0,34.162,34.162,34.1424,34.1522,76200.0
2014-07-24 15:30:00,34.79,34.91,34.79,34.9,30300.0,34.1522,34.27,34.1522,34.2602,30300.0
2014-07-24 15:40:00,34.91,34.97,34.91,34.97,67100.0,34.27,34.3289,34.27,34.3289,67100.0
2014-07-24 15:50:00,34.97,34.99,34.96,34.97,108300.0,34.3289,34.3485,34.3191,34.3289,108300.0
2014-07-25 09:30:00,34.81,34.89,34.6,34.69,31400.0,34.1718,34.2503,33.9657,34.054,31400.0
2014-07-25 09:40:00,34.69,34.71,34.62,34.66,14200.0,34.054,34.0736,33.9853,34.0246,14200.0
2014-07-25 09:50:00,34.67,34.84,34.67,34.82,15500.0,34.0344,34.2013,34.0344,34.1816,15500.0
2014-07-25 10:00:00,34.83,34.93,34.8,34.91,21600.0,34.1914,34.2896,34.162,34.27,21600.0
2014-07-25 10:10:00,34.89,34.94,34.89,34.93,15500.0,34.2503,34.2994,34.2503,34.2896,15500.0
2014-07-25 10:20:00,34.93,34.95,34.9,34.92,26800.0,34.2896,34.3092,34.2602,34.2798,26800.0
2014-07-25 10:30:00,34.92,34.93,34.87,34.88,12500.0,34.2798,34.2896,34.2307,34.2405,12500.0
2014-07-25 10:40:00,34.89,34.93,34.87,34.92,12300.0,34.2503,34.2896,34.2307,34.2798,12300.0
2014-07-25 10:50:00,34.93,34.94,34.9,34.9,13900.0,34.2896,34.2994,34.2602,34.2602,13900.0
2014-07-25 11:00:00,34.9,34.92,34.88,34.9,97200.0,34.2602,34.2798,34.2405,34.2602,97200.0
2014-07-25 11:10:00,34.9,34.9,34.8,34.84,24200.0,34.2602,34.2602,34.162,34.2013,24200.0
2014-07-25 11:20:00,34.84,34.84,34.76,34.83,16700.0,34.2013,34.2013,34.1227,34.1914,16700.0
2014-07-25 11:30:00,34.83,34.88,34.83,34.86,22200.0,34.1914,34.2405,34.1914,34.2209,22200.0
2014-07-25 11:40:00,34.86,34.88,34.86,34.86,10200.0,34.2209,34.2405,34.2209,34.2209,10200.0
2014-07-25 11:50:00,34.86,34.87,34.85,34.86,6300.0,34.2209,34.2307,34.2111,34.2209,6300.0
2014-07-25 12:00:00,34.85,34.9,34.85,34.87,10300.0,34.2111,34.2602,34.2111,34.2307,10300.0
2014-07-25 12:10:00,34.87,34.88,34.85,34.86,12000.0,34.2307,34.2405,34.2111,34.2209,12000.0
2014-07-25 12:20:00,34.85,34.86,34.84,34.85,20200.0,34.2111,34.2209,34.2013,34.2111,20200.0
2014-07-25 12:30:00,34.85,34.86,34.84,34.86,19500.0,34.2111,34.2209,34.2013,34.2209,19500.0
2014-07-25 12:40:00,34.86,34.9,34.85,34.89,14700.0,34.2209,34.2602,34.2111,34.2503,14700.0
2014-07-25 12:50:00,34.9,34.9,34.85,34.88,10100.0,34.2602,34.2602,34.2111,34.2405,10100.0
2014-07-25 13:00:00,34.87,34.87,34.85,34.87,6900.0,34.2307,34.2307,34.2111,34.2307,6900.0
2014-07-25 13:10:00,34.87,34.9,34.87,34.88,9000.0,34.2307,34.2602,34.2307,34.2405,9000.0
2014-07-25 13:20:00,34.88,34.89,34.85,34.88,10200.0,34.2405,34.2503,34.2111,34.2405,10200.0
2014-07-25 13:30:00,34.89,34.9,34.86,34.9,12500.0,34.2503,34.2602,34.2209,34.2602,12500.0
2014-07-25 13:40:00,34.91,34.92,34.89,34.9,7300.0,34.27,34.2798,34.2503,34.2602,7300.0
2014-07-25 13:50:00,34.91,34.91,34.84,34.84,18800.0,34.27,34.27,34.2013,34.2013,18800.0
2014-07-25 14:00:00,34.84,34.84,34.79,34.79,13700.0,34.2013,34.2013,34.1522,34.1522,13700.0
2014-07-25 14:10:00,34.79,34.84,34.79,34.83,13300.0,34.1522,34.2013,34.1522,34.1914,13300.0
2014-07-25 14:20:00,34.83,34.88,34.82,34.87,16300.0,34.1914,34.2405,34.1816,34.2307,16300.0
2014-07-25 14:30:00,34.87,34.89,34.86,34.89,13700.0,34.2307,34.2503,34.2209,34.2503,13700.0
2014-07-25 14:40:00,34.88,34.89,34.86,34.88,41400.0,34.2405,34.2503,34.2209,34.2405,41400.0
2014-07-25 14:50:00,34.87,34.87,34.81,34.84,53600.0,34.2307,34.2307,34.1718,34.2013,53600.0
2014-07-25 15:00:00,34.84,34.87,34.84,34.86,19300.0,34.2013,34.2307,34.2013,34.2209,19300.0
2014-07-25 15:10:00,34.85,34.88,34.84,34.86,20100.0,34.2111,34.2405,34.2013,34.2209,20100.0
2014-07-25 15:20:00,34.86,34.92,34.86,34.9,33900.0,34.2209,34.2798,34.2209,34.2602,33900.0
2014-07-25 15:30:00,34.9,34.9,34.88,34.89,39100.0,34.2602,34.2602,34.2405,34.2503,39100.0
2014-07-25 15:40:00,34.89,34.94,34.89,34.91,41500.0,34.2503,34.2994,34.2503,34.27,41500.0
2014-07-25 15:50:00,34.92,34.95,34.88,34.9,118800.0,34.2798,34.3092,34.2405,34.2602,118800.0
2014-07-28 09:30:00,34.86,34.97,34.74,34.79,33100.0,34.2209,34.3289,34.1031,34.1522,33100.0
2014-07-28 09:40:00,34.78,34.8,34.58,34.65,25700.0,34.1424,34.162,33.946,34.0147,25700.0
2014-07-28 09:50:00,34.66,34.74,34.64,34.72,26300.0,34.0246,34.1031,34.0049,34.0835,26300.0
2014-07-28 10:00:00,34.75,34.78,34.65,34.65,27700.0,34.1129,34.1424,34.0147,34.0147,27700.0
2014-07-28 10:10:00,34.66,34.67,34.58,34.59,15900.0,34.0246,34.0344,33.946,33.9558,15900.0
2014-07-28 10:20:00,34.58,34.59,34.56,34.56,18100.0,33.946,33.9558,33.9264,33.9264,18100.0
2014-07-28 10:30:00,34.55,34.55,34.45,34.53,62800.0,33.9166,33.9166,33.8184,33.8969,62800.0
2014-07-28 10:40:00,34.52,34.62,34.49,34.61,41700.0,33.8871,33.9853,33.8577,33.9755,41700.0
2014-07-28 10:50:00,34.61,34.63,34.56,34.57,20500.0,33.9755,33.9951,33.9264,33.9362,20500.0
2014-07-28 11:00:00,34.57,34.59,34.56,34.58,15200.0,33.9362,33.9558,33.9264,33.946,15200.0
2014-07-28 11:10:00,34.59,34.63,34.59,34.6,11700.0,33.9558,33.9951,33.9558,33.9657,11700.0
2014-07-28 11:20:00,34.61,34.66,34.6,34.66,16600.0,33.9755,34.0246,33.9657,34.0246,16600.0
2014-07-28 11:30:00,34.66,34.69,34.62,34.64,27200.0,34.0246,34.054,33.9853,34.0049,27200.0
2014-07-28 11:40:00,34.64,34.66,34.59,34.63,13200.0,34.0049,34.0246,33.9558,33.9951,13200.0
2014-07-28 11:50:00,34.64,34.66,34.63,34.63,12100.0,34.0049,34.0246,33.9951,33.9951,12100.0
2014-07-28 12:00:00,34.64,34.69,34.64,34.69,15200.0,34.0049,34.054,34.0049,34.054,15200.0
2014-07-28 12:10:00,34.69,34.7,34.66,34.67,9300.0,34.054,34.0638,34.0246,34.0344,9300.0
2014-07-28 12:20:00,34.67,34.69,34.65,34.67,8900.0,34.0344,34.054,34.0147,34.0344,8900.0
2014-07-28 12:30:00,34.66,34.67,34.62,34.63,6700.0,34.0246,34.0344,33.9853,33.9951,6700.0
2014-07-28 12:40:00,34.63,34.65,34.62,34.65,8700.0,33.9951,34.0147,33.9853,34.0147,8700.0
2014-07-28 12:50:00,34.64,34.65,34.6,34.63,13500.0,34.0049,34.0147,33.9657,33.9951,13500.0
2014-07-28 13:00:00,34.63,34.69,34.61,34.68,15200.0,33.9951,34.054,33.9755,34.0442,15200.0
2014-07-28 13:10:00,34.68,34.75,34.68,34.74,15800.0,34.0442,34.1129,34.0442,34.1031,15800.0
2014-07-28 13:20:00,34.74,34.82,34.74,34.82,17300.0,34.1031,34.1816,34.1031,34.1816,17300.0
2014-07-28 13:30:00,34.82,34.93,34.82,34.93,37900.0,34.1816,34.2896,34.1816,34.2896,37900.0
2014-07-28 13:40:00,34.94,34.97,34.92,34.94,17200.0,34.2994,34.3289,34.2798,34.2994,17200.0
2014-07-28 13:50:00,34.94,34.95,34.93,34.94,14300.0,34.2994,34.3092,34.2896,34.2994,14300.0
2014-07-28 14:00:00,34.94,34.95,34.92,34.95,10600.0,34.2994,34.3092,34.2798,34.3092,10600.0
2014-07-28 14:10:00,34.96,34.98,34.92,34.92,11800.0,34.3191,34.3387,34.2798,34.2798,11800.0
2014-07-28 14:20:00,34.92,34.95,34.92,34.92,12000.0,34.2798,34.3092,34.2798,34.2798,12000.0
2014-07-28 14:30:00,34.92,34.93,34.88,34.89,24300.0,34.2798,34.2896,34.2405,34.2503,24300.0
2014-07-28 14:40:00,34.9,34.91,34.81,34.89,41200.0,34.2602,34.27,34.1718,34.2503,41200.0
2014-07-28 14:50:00,34.89,34.95,34.89,34.95,43200.0,34.2503,34.3092,34.2503,34.3092,43200.0
2014-07-28 15:00:00,34.95,34.99,34.95,34.99,29500.0,34.3092,34.3485,34.3092,34.3485,29500.0
2014-07-28 15:10:00,34.98,35.02,34.95,34.95,36100.0,34.3387,34.378,34.3092,34.3092,36100.0
2014-07-28 15:20:00,34.95,34.98,34.95,34.96,16800.0,34.3092,34.3387,34.3092,34.3191,16800.0
2014-07-28 15:30:00,34.96,34.98,34.94,34.95,34700.0,34.3191,34.3387,34.2994,34.3092,34700.0
2014-07-28 15:40:00,34.95,35.0,34.95,34.98,53400.0,34.3092,34.3583,34.3092,34.3387,53400.0
2014-07-28 15:50:00,34.98,35.0,34.95,34.97,140000.0,34.3387,34.3583,34.3092,34.3289,140000.0
2014-07-29 09:30:00,34.95,35.04,34.88,34.93,26500.0,34.3092,34.3976,34.2405,34.2896,26500.0
2014-07-29 09:40:00,34.93,34.98,34.88,34.95,13600.0,34.2896,34.3387,34.2405,34.3092,13600.0
2014-07-29 09:50:00,34.95,35.04,34.95,34.97,19300.0,34.3092,34.3976,34.3092,34.3289,19300.0
2014-07-29 10:00:00,34.98,35.05,34.96,35.03,26500.0,34.3387,34.4074,34.3191,34.3878,26500.0
2014-07-29 10:10:00,35.02,35.06,35.0,35.05,25000.0,34.378,34.4172,34.3583,34.4074,25000.0
2014-07-29 10:20:00,35.04,35.05,35.0,35.02,10000.0,34.3976,34.4074,34.3583,34.378,10000.0
2014-07-29 10:30:00,35.02,35.05,34.94,34.95,8200.0,34.378,34.4074,34.2994,34.3092,8200.0
2014-07-29 10:40:00,34.94,34.98,34.91,34.97,11600.0,34.2994,34.3387,34.27,34.3289,11600.0
2014-07-29 10:50:00,34.97,34.98,34.88,34.88,7400.0,34.3289,34.3387,34.2405,34.2405,7400.0
2014-07-29 11:00:00,34.88,34.89,34.71,34.71,19300.0,34.2405,34.2503,34.0736,34.0736,19300.0
2014-07-29 11:10:00,34.72,34.75,34.68,34.75,9200.0,34.0835,34.1129,34.0442,34.1129,9200.0
2014-07-29 11:20:00,34.74,34.76,34.66,34.66,21500.0,34.1031,34.1227,34.0246,34.0246,21500.0
2014-07-29 11:30:00,34.66,34.68,34.61,34.64,13300.0,34.0246,34.0442,33.9755,34.0049,13300.0
2014-07-29 11:40:00,34.63,34.67,34.62,34.64,8400.0,33.9951,34.0344,33.9853,34.0049,8400.0
2014-07-29 11:50:00,34.65,34.66,34.62,34.66,7000.0,34.0147,34.0246,33.9853,34.0246,7000.0
2014-07-29 12:00:00,34.67,34.67,34.62,34.62,4300.0,34.0344,34.0344,33.9853,33.9853,4300.0
2014-07-29 12:10:00,34.62,34.68,34.61,34.65,9200.0,33.9853,34.0442,33.9755,34.0147,9200.0
2014-07-29 12:20:00,34.64,34.71,34.64,34.71,7500.0,34.0049,34.0736,34.0049,34.0736,7500.0
2014-07-29 12:30:00,34.7,34.7,34.66,34.7,6300.0,34.0638,34.0638,34.0246,34.0638,6300.0
2014-07-29 12:40:00,34.7,34.75,34.69,34.73,6200.0,34.0638,34.1129,34.054,34.0933,6200.0
2014-07-29 12:50:00,34.75,34.75,34.74,34.74,4100.0,34.1129,34.1129,34.1031,34.1031,4100.0
2014-07-29 13:00:00,34.74,34.74,34.67,34.69,8900.0,34.1031,34.1031,34.0344,34.054,8900.0
2014-07-29 13:10:00,34.68,34.69,34.66,34.68,4300.0,34.0442,34.054,34.0246,34.0442,4300.0
2014-07-29 13:20:00,34.68,34.75,34.68,34.71,9300.0,34.0442,34.1129,34.0442,34.0736,9300.0
2014-07-29 13:30:00,34.71,34.71,34.68,34.69,4500.0,34.0736,34.0736,34.0442,34.054,4500.0
2014-07-29 13:40:00,34.69,34.71,34.68,34.69,5700.0,34.054,34.0736,34.0442,34.054,5700.0
2014-07-29 13:50:00,34.69,34.73,34.68,34.73,11900.0,34.054,34.0933,34.0442,34.0933,11900.0
2014-07-29 14:00:00,34.73,34.74,34.7,34.7,9500.0,34.0933,34.1031,34.0638,34.0638,9500.0
2014-07-29 14:10:00,34.7,34.7,34.63,34.63,22100.0,34.0638,34.0638,33.9951,33.9951,22100.0
2014-07-29 14:20:00,34.63,34.63,34.55,34.59,21400.0,33.9951,33.9951,33.9166,33.9558,21400.0
2014-07-29 14:30:00,34.6,34.62,34.56,34.57,9800.0,33.9657,33.9853,33.9264,33.9362,9800.0
2014-07-29 14:40:00,34.57,34.59,34.56,34.58,14300.0,33.9362,33.9558,33.9264,33.946,14300.0
2014-07-29 14:50:00,34.58,34.58,34.54,34.55,8600.0,33.946,33.946,33.9068,33.9166,8600.0
2014-07-29 15:00:00,34.55,34.57,34.52,34.52,29200.0,33.9166,33.9362,33.8871,33.8871,29200.0
2014-07-29 15:10:00,34.53,34.54,34.52,34.52,16600.0,33.8969,33.9068,33.8871,33.8871,16600.0
2014-07-29 15:20:00,34.52,34.54,34.51,34.52,27300.0,33.8871,33.9068,33.8773,33.8871,27300.0
2014-07-29 15:30:00,34.52,34.53,34.49,34.52,48500.0,33.8871,33.8969,33.8577,33.8871,48500.0
2014-07-29 15:40:00,34.53,34.53,34.45,34.51,37300.0,33.8969,33.8969,33.8184,33.8773,37300.0
2014-07-29 15:50:00,34.51,34.51,34.45,34.47,96200.0,33.8773,33.8773,33.8184,33.838,96200.0
2014-07-30 09:30:00,34.6,34.72,34.54,34.56,23700.0,33.9657,34.0835,33.9068,33.9264,23700.0
2014-07-30 09:40:00,34.57,34.58,34.52,34.58,21800.0,33.9362,33.946,33.8871,33.946,21800.0
2014-07-30 09:50:00,34.59,34.62,34.46,34.48,13900.0,33.9558,33.9853,33.8282,33.8479,13900.0
2014-07-30 10:00:00,34.48,34.56,34.45,34.52,66800.0,33.8479,33.9264,33.8184,33.8871,66800.0
2014-07-30 10:10:00,34.52,34.61,34.52,34.61,13700.0,33.8871,33.9755,33.8871,33.9755,13700.0
2014-07-30 10:20:00,34.62,34.65,34.58,34.61,19500.0,33.9853,34.0147,33.946,33.9755,19500.0
2014-07-30 10:30:00,34.6,34.65,34.57,34.61,30700.0,33.9657,34.0147,33.9362,33.9755,30700.0
2014-07-30 10:40:00,34.6,34.63,34.55,34.59,26600.0,33.9657,33.9951,33.9166,33.9558,26600.0
2014-07-30 10:50:00,34.58,34.65,34.57,34.63,28300.0,33.946,34.0147,33.9362,33.9951,28300.0
2014-07-30 11:00:00,34.62,34.7,34.57,34.69,90500.0,33.9853,34.0638,33.9362,34.054,90500.0
2014-07-30 11:10:00,34.68,34.7,34.66,34.67,20000.0,34.0442,34.0638,34.0246,34.0344,20000.0
2014-07-30 11:20:00,34.67,34.73,34.67,34.7,19400.0,34.0344,34.0933,34.0344,34.0638,19400.0
2014-07-30 11:30:00,34.69,34.73,34.68,34.71,30300.0,34.054,34.0933,34.0442,34.0736,30300.0
2014-07-30 11:40:00,34.71,34.77,34.7,34.72,48400.0,34.0736,34.1325,34.0638,34.0835,48400.0
2014-07-30 11:50:00,34.72,34.74,34.58,34.58,21500.0,34.0835,34.1031,33.946,33.946,21500.0
2014-07-30 12:00:00,34.58,34.58,34.5,34.51,26400.0,33.946,33.946,33.8675,33.8773,26400.0
2014-07-30 12:10:00,34.52,34.55,34.49,34.54,17800.0,33.8871,33.9166,33.8577,33.9068,17800.0
2014-07-30 12:20:00,34.54,34.6,34.53,34.6,14600.0,33.9068,33.9657,33.8969,33.9657,14600.0
2014-07-30 12:30:00,34.6,34.67,34.59,34.65,13100.0,33.9657,34.0344,33.9558,34.0147,13100.0
2014-07-30 12:40:00,34.66,34.68,34.61,34.64,23300.0,34.0246,34.0442,33.9755,34.0049,23300.0
2014-07-30 12:50:00,34.64,34.65,34.6,34.63,16900.0,34.0049,34.0147,33.9657,33.9951,16900.0
2014-07-30 13:00:00,34.63,34.63,34.57,34.58,14200.0,33.9951,33.9951,33.9362,33.946,14200.0
2014-07-30 13:10:00,34.57,34.58,34.55,34.55,21200.0,33.9362,33.946,33.9166,33.9166,21200.0
2014-07-30 13:20:00,34.56,34.59,34.5,34.51,26600.0,33.9264,33.9558,33.8675,33.8773,26600.0
2014-07-30 13:30:00,34.51,34.57,34.5,34.57,47900.0,33.8773,33.9362,33.8675,33.9362,47900.0
2014-07-30 13:40:00,34.57,34.66,34.57,34.62,35000.0,33.9362,34.0246,33.9362,33.9853,35000.0
2014-07-30 13:50:00,34.62,34.62,34.6,34.61,27900.0,33.9853,33.9853,33.9657,33.9755,27900.0
2014-07-30 14:00:00,34.61,34.75,34.55,34.75,54700.0,33.9755,34.1129,33.9166,34.1129,54700.0
2014-07-30 14:10:00,34.76,34.91,34.76,34.84,57200.0,34.1227,34.27,34.1227,34.2013,57200.0
2014-07-30 14:20:00,34.85,34.85,34.76,34.85,36700.0,34.2111,34.2111,34.1227,34.2111,36700.0
2014-07-30 14:30:00,34.86,34.88,34.79,34.83,32900.0,34.2209,34.2405,34.1522,34.1914,32900.0
2014-07-30 14:40:00,34.83,34.86,34.75,34.76,47900.0,34.1914,34.2209,34.1129,34.1227,47900.0
2014-07-30 14:50:00,34.77,34.89,34.76,34.88,90400.0,34.1325,34.2503,34.1227,34.2405,90400.0
2014-07-30 15:00:00,34.87,34.92,34.83,34.9,78400.0,34.2307,34.2798,34.1914,34.2602,78400.0
2014-07-30 15:10:00,34.9,34.91,34.75,34.75,109600.0,34.2602,34.27,34.1129,34.1129,109600.0
2014-07-30 15:20:00,34.76,34.77,34.7,34.76,74800.0,34.1227,34.1325,34.0638,34.1227,74800.0
2014-07-30 15:30:00,34.77,34.88,34.77,34.86,72300.0,34.1325,34.2405,34.1325,34.2209,72300.0
2014-07-30 15:40:00,34.87,35.01,34.87,34.9,210500.0,34.2307,34.3681,34.2307,34.2602,210500.0
2014-07-30 15:50:00,34.9,34.99,34.89,34.98,226000.0,34.2602,34.3485,34.2503,34.3387,226000.0
2014-07-31 09:30:00,34.59,35.42,34.25,35.28,81200.0,33.9558,34.7706,33.6221,34.6332,81200.0
2014-07-31 09:40:00,35.33,35.33,34.73,34.96,74900.0,34.6823,34.6823,34.0933,34.3191,74900.0
2014-07-31 09:50:00,35.04,35.04,34.54,34.57,61400.0,34.3976,34.3976,33.9068,33.9362,61400.0
2014-07-31 10:00:00,34.55,34.55,34.25,34.29,57800.0,33.9166,33.9166,33.6221,33.6613,57800.0
2014-07-31 10:10:00,34.3,34.38,34.21,34.25,60400.0,33.6712,33.7497,33.5828,33.6221,60400.0
2014-07-31 10:20:00,34.25,34.26,34.14,34.16,22000.0,33.6221,33.6319,33.5141,33.5337,22000.0
2014-07-31 10:30:00,34.17,34.17,34.06,34.09,71800.0,33.5435,33.5435,33.4356,33.465,71800.0
2014-07-31 10:40:00,34.09,34.14,34.09,34.13,91000.0,33.465,33.5141,33.465,33.5043,91000.0
2014-07-31 10:50:00,34.13,34.13,33.99,34.0,127400.0,33.5043,33.5043,33.3668,33.3767,127400.0
2014-07-31 11:00:00,34.0,34.05,33.98,34.0,118000.0,33.3767,33.4257,33.357,33.3767,118000.0
2014-07-31 11:10:00,34.0,34.03,33.96,34.0,67100.0,33.3767,33.4061,33.3374,33.3767,67100.0
2014-07-31 11:20:00,34.0,34.02,33.88,33.91,145900.0,33.3767,33.3963,33.2589,33.2883,145900.0
2014-07-31 11:30:00,33.91,33.91,33.78,33.81,131300.0,33.2883,33.2883,33.1607,33.1901,131300.0
2014-07-31 11:40:00,33.81,33.89,33.78,33.86,135500.0,33.1901,33.2687,33.1607,33.2392,135500.0
2014-07-31 11:50:00,33.85,33.88,33.78,33.81,72400.0,33.2294,33.2589,33.1607,33.1901,72400.0
2014-07-31 12:00:00,33.8,33.86,33.8,33.83,41400.0,33.1803,33.2392,33.1803,33.2098,41400.0
2014-07-31 12:10:00,33.84,33.85,33.8,33.83,45600.0,33.2196,33.2294,33.1803,33.2098,45600.0
2014-07-31 12:20:00,33.83,33.86,33.8,33.8,112100.0,33.2098,33.2392,33.1803,33.1803,112100.0
2014-07-31 12:30:00,33.8,33.95,33.8,33.93,100800.0,33.1803,33.3276,33.1803,33.3079,100800.0
2014-07-31 12:40:00,33.92,34.04,33.91,33.99,60900.0,33.2981,33.4159,33.2883,33.3668,60900.0
2014-07-31 12:50:00,34.0,34.01,33.92,33.92,24600.0,33.3767,33.3865,33.2981,33.2981,24600.0
2014-07-31 13:00:00,33.92,33.92,33.79,33.79,21800.0,33.2981,33.2981,33.1705,33.1705,21800.0
2014-07-31 13:10:00,33.79,33.9,33.73,33.89,39500.0,33.1705,33.2785,33.1116,33.2687,39500.0
2014-07-31 13:20:00,33.89,33.95,33.87,33.9,51100.0,33.2687,33.3276,33.249,33.2785,51100.0
2014-07-31 13:30:00,33.9,34.01,33.88,34.0,229400.0,33.2785,33.3865,33.2589,33.3767,229400.0
2014-07-31 13:40:00,34.0,34.01,33.94,34.0,33500.0,33.3767,33.3865,33.3178,33.3767,33500.0
2014-07-31 13:50:00,33.99,33.99,33.88,33.9,40500.0,33.3668,33.3668,33.2589,33.2785,40500.0
2014-07-31 14:00:00,33.91,33.97,33.9,33.91,32500.0,33.2883,33.3472,33.2785,33.2883,32500.0
2014-07-31 14:10:00,33.91,33.93,33.84,33.84,37600.0,33.2883,33.3079,33.2196,33.2196,37600.0
2014-07-31 14:20:00,33.84,33.84,33.77,33.8,32500.0,33.2196,33.2196,33.1509,33.1803,32500.0
2014-07-31 14:30:00,33.8,33.8,33.58,33.6,73800.0,33.1803,33.1803,32.9644,32.984,73800.0
2014-07-31 14:40:00,33.61,33.67,33.56,33.56,74700.0,32.9938,33.0527,32.9447,32.9447,74700.0
2014-07-31 14:50:00,33.56,33.61,33.53,33.56,104200.0,32.9447,32.9938,32.9153,32.9447,104200.0
2014-07-31 15:00:00,33.56,33.58,33.42,33.42,88700.0,32.9447,32.9644,32.8073,32.8073,88700.0
2014-07-31 15:10:00,33.42,33.42,33.36,33.4,154300.0,32.8073,32.8073,32.7484,32.7877,154300.0
2014-07-31 15:20:00,33.4,33.46,33.35,33.46,130800.0,32.7877,32.8466,32.7386,32.8466,130800.0
2014-07-31 15:30:00,33.46,33.46,33.38,33.42,94800.0,32.8466,32.8466,32.768,32.8073,94800.0
2014-07-31 15:40:00,33.42,33.5,33.4,33.49,181400.0,32.8073,32.8858,32.7877,32.876,181400.0
2014-07-31 15:50:00,33.5,33.54,33.43,33.48,284400.0,32.8858,32.9251,32.8171,32.8662,284400.0
2014-08-01 09:30:00,33.52,33.9,33.51,33.89,91500.0,32.9055,33.2785,32.8956,33.2687,91500.0
2014-08-01 09:40:00,33.91,34.09,33.9,34.08,76100.0,33.2883,33.465,33.2785,33.4552,76100.0
2014-08-01 09:50:00,34.1,34.22,34.03,34.11,72100.0,33.4748,33.5926,33.4061,33.4846,72100.0
2014-08-01 10:00:00,34.11,34.23,34.09,34.12,49800.0,33.4846,33.6024,33.465,33.4945,49800.0
2014-08-01 10:10:00,34.11,34.11,33.84,33.86,58900.0,33.4846,33.4846,33.2196,33.2392,58900.0
2014-08-01 10:20:00,33.83,33.84,33.73,33.74,74000.0,33.2098,33.2196,33.1116,33.1214,74000.0
2014-08-01 10:30:00,33.74,33.81,33.7,33.81,37800.0,33.1214,33.1901,33.0822,33.1901,37800.0
2014-08-01 10:40:00,33.83,33.94,33.81,33.85,40500.0,33.2098,33.3178,33.1901,33.2294,40500.0
2014-08-01 10:50:00,33.85,33.94,33.83,33.83,27500.0,33.2294,33.3178,33.2098,33.2098,27500.0
2014-08-01 11:00:00,33.83,33.83,33.71,33.72,26200.0,33.2098,33.2098,33.092,33.1018,26200.0
2014-08-01 11:10:00,33.71,33.73,33.61,33.63,21800.0,33.092,33.1116,32.9938,33.0134,21800.0
2014-08-01 11:20:00,33.64,33.72,33.63,33.65,22000.0,33.0233,33.1018,33.0134,33.0331,22000.0
2014-08-01 11:30:00,33.65,33.67,33.53,33.53,20600.0,33.0331,33.0527,32.9153,32.9153,20600.0
2014-08-01 11:40:00,33.53,33.55,33.44,33.44,34800.0,32.9153,32.9349,32.8269,32.8269,34800.0
2014-08-01 11:50:00,33.45,33.47,33.41,33.42,17600.0,32.8367,32.8564,32.7975,32.8073,17600.0
2014-08-01 12:00:00,33.43,33.54,33.43,33.53,17500.0,32.8171,32.9251,32.8171,32.9153,17500.0
2014-08-01 12:10:00,33.52,33.63,33.51,33.62,19500.0,32.9055,33.0134,32.8956,33.0036,19500.0
2014-08-01 12:20:00,33.6,33.66,33.58,33.61,12200.0,32.984,33.0429,32.9644,32.9938,12200.0
2014-08-01 12:30:00,33.62,33.66,33.55,33.55,15900.0,33.0036,33.0429,32.9349,32.9349,15900.0
2014-08-01 12:40:00,33.57,33.62,33.56,33.56,14100.0,32.9545,33.0036,32.9447,32.9447,14100.0
2014-08-01 12:50:00,33.56,33.66,33.54,33.63,15000.0,32.9447,33.0429,32.9251,33.0134,15000.0
2014-08-01 13:00:00,33.63,33.66,33.56,33.6,14800.0,33.0134,33.0429,32.9447,32.984,14800.0
2014-08-01 13:10:00,33.6,33.67,33.59,33.67,15000.0,32.984,33.0527,32.9742,33.0527,15000.0
2014-08-01 13:20:00,33.68,33.79,33.65,33.79,18100.0,33.0625,33.1705,33.0331,33.1705,18100.0
2014-08-01 13:30:00,33.79,33.79,33.72,33.79,23900.0,33.1705,33.1705,33.1018,33.1705,23900.0
2014-08-01 13:40:00,33.79,33.84,33.75,33.84,19200.0,33.1705,33.2196,33.1312,33.2196,19200.0
2014-08-01 13:50:00,33.84,33.89,33.79,33.89,20800.0,33.2196,33.2687,33.1705,33.2687,20800.0
2014-08-01 14:00:00,33.88,33.89,33.8,33.89,19200.0,33.2589,33.2687,33.1803,33.2687,19200.0
2014-08-01 14:10:00,33.9,33.95,33.87,33.92,18400.0,33.2785,33.3276,33.249,33.2981,18400.0
2014-08-01 14:20:00,33.93,33.95,33.88,33.88,28100.0,33.3079,33.3276,33.2589,33.2589,28100.0
2014-08-01 14:30:00,33.89,33.93,33.88,33.92,18000.0,33.2687,33.3079,33.2589,33.2981,18000.0
2014-08-01 14:40:00,33.93,33.93,33.86,33.86,29400.0,33.3079,33.3079,33.2392,33.2392,29400.0
2014-08-01 14:50:00,33.87,33.9,33.85,33.9,14700.0,33.249,33.2785,33.2294,33.2785,14700.0
2014-08-01 15:00:00,33.9,33.95,33.87,33.9,32200.0,33.2785,33.3276,33.249,33.2785,32200.0
2014-08-01 15:10:00,33.9,33.91,33.86,33.89,33100.0,33.2785,33.2883,33.2392,33.2687,33100.0
2014-08-01 15:20:00,33.9,33.93,33.85,33.86,22800.0,33.2785,33.3079,33.2294,33.2392,22800.0
2014-08-01 15:30:00,33.86,33.89,33.83,33.89,48300.0,33.2392,33.2687,33.2098,33.2687,48300.0
2014-08-01 15:40:00,33.89,33.9,33.82,33.85,52900.0,33.2687,33.2785,33.2,33.2294,52900.0
2014-08-01 15:50:00,33.84,33.85,33.79,33.83,120300.0,33.2196,33.2294,33.1705,33.2098,120300.0
2014-08-04 09:30:00,33.82,33.99,33.74,33.99,23200.0,33.2,33.3668,33.1214,33.3668,23200.0
2014-08-04 09:40:00,33.98,34.06,33.87,33.91,26000.0,33.357,33.4356,33.249,33.2883,26000.0
2014-08-04 09:50:00,33.91,33.94,33.86,33.88,38200.0,33.2883,33.3178,33.2392,33.2589,38200.0
2014-08-04 10:00:00,33.88,33.97,33.82,33.95,19300.0,33.2589,33.3472,33.2,33.3276,19300.0
2014-08-04 10:10:00,33.96,33.96,33.78,33.79,6900.0,33.3374,33.3374,33.1607,33.1705,6900.0
2014-08-04 10:20:00,33.79,33.92,33.78,33.87,27100.0,33.1705,33.2981,33.1607,33.249,27100.0
2014-08-04 10:30:00,33.87,33.9,33.75,33.75,17100.0,33.249,33.2785,33.1312,33.1312,17100.0
2014-08-04 10:40:00,33.75,33.77,33.67,33.69,13400.0,33.1312,33.1509,33.0527,33.0723,13400.0
2014-08-04 10:50:00,33.7,33.73,33.58,33.64,15000.0,33.0822,33.1116,32.9644,33.0233,15000.0
2014-08-04 11:00:00,33.63,33.72,33.6,33.72,14300.0,33.0134,33.1018,32.984,33.1018,14300.0
2014-08-04 11:10:00,33.73,33.78,33.69,33.76,13500.0,33.1116,33.1607,33.0723,33.1411,13500.0
2014-08-04 11:20:00,33.75,33.79,33.73,33.79,13300.0,33.1312,33.1705,33.1116,33.1705,13300.0
2014-08-04 11:30:00,33.79,33.81,33.76,33.77,26000.0,33.1705,33.1901,33.1411,33.1509,26000.0
2014-08-04 11:40:00,33.78,33.79,33.68,33.76,11100.0,33.1607,33.1705,33.0625,33.1411,11100.0
2014-08-04 11:50:00,33.75,33.75,33.69,33.72,12500.0,33.1312,33.1312,33.0723,33.1018,12500.0
2014-08-04 12:00:00,33.71,33.74,33.68,33.72,10000.0,33.092,33.1214,33.0625,33.1018,10000.0
2014-08-04 12:10:00,33.72,33.77,33.68,33.77,11500.0,33.1018,33.1509,33.0625,33.1509,11500.0
2014-08-04 12:20:00,33.76,33.81,33.75,33.81,6700.0,33.1411,33.1901,33.1312,33.1901,6700.0
2014-08-04 12:30:00,33.8,33.83,33.78,33.81,7800.0,33.1803,33.2098,33.1607,33.1901,7800.0
2014-08-04 12:40:00,33.81,33.84,33.79,33.8,10400.0,33.1901,33.2196,33.1705,33.1803,10400.0
2014-08-04 12:50:00,33.8,33.83,33.8,33.82,4200.0,33.1803,33.2098,33.1803,33.2,4200.0
2014-08-04 13:00:00,33.81,33.82,33.78,33.81,6900.0,33.1901,33.2,33.1607,33.1901,6900.0
2014-08-04 13:10:00,33.81,33.81,33.77,33.78,12200.0,33.1901,33.1901,33.1509,33.1607,12200.0
2014-08-04 13:20:00,33.79,33.83,33.79,33.8,14100.0,33.1705,33.2098,33.1705,33.1803,14100.0
2014-08-04 13:30:00,33.8,33.85,33.8,33.84,8300.0,33.1803,33.2294,33.1803,33.2196,8300.0
2014-08-04 13:40:00,33.84,33.9,33.84,33.89,10900.0,33.2196,33.2785,33.2196,33.2687,10900.0
2014-08-04 13:50:00,33.89,33.9,33.86,33.88,14400.0,33.2687,33.2785,33.2392,33.2589,14400.0
2014-08-04 14:00:00,33.89,33.9,33.86,33.88,9300.0,33.2687,33.2785,33.2392,33.2589,9300.0
2014-08-04 14:10:00,33.88,33.9,33.87,33.89,10800.0,33.2589,33.2785,33.249,33.2687,10800.0
2014-08-04 14:20:00,33.89,33.91,33.83,33.83,16300.0,33.2687,33.2883,33.2098,33.2098,16300.0
2014-08-04 14:30:00,33.83,33.86,33.82,33.85,16900.0,33.2098,33.2392,33.2,33.2294,16900.0
2014-08-04 14:40:00,33.86,33.87,33.82,33.87,38400.0,33.2392,33.249,33.2,33.249,38400.0
2014-08-04 14:50:00,33.87,33.9,33.83,33.84,32800.0,33.249,33.2785,33.2098,33.2196,32800.0
2014-08-04 15:00:00,33.84,33.86,33.83,33.86,15900.0,33.2196,33.2392,33.2098,33.2392,15900.0
2014-08-04 15:10:00,33.86,33.93,33.85,33.92,13500.0,33.2392,33.3079,33.2294,33.2981,13500.0
2014-08-04 15:20:00,33.93,33.95,33.91,33.94,18900.0,33.3079,33.3276,33.2883,33.3178,18900.0
2014-08-04 15:30:00,33.95,33.97,33.93,33.97,28900.0,33.3276,33.3472,33.3079,33.3472,28900.0
2014-08-04 15:40:00,33.96,33.99,33.95,33.96,56900.0,33.3374,33.3668,33.3276,33.3374,56900.0
2014-08-04 15:50:00,33.95,33.97,33.93,33.94,102700.0,33.3276,33.3472,33.3079,33.3178,102700.0
2014-08-05 09:30:00,33.81,33.9,33.76,33.89,39400.0,33.1901,33.2785,33.1411,33.2687,39400.0
2014-08-05 09:40:00,33.9,33.97,33.84,33.86,32300.0,33.2785,33.3472,33.2196,33.2392,32300.0
2014-08-05 09:50:00,33.85,33.85,33.75,33.8,25500.0,33.2294,33.2294,33.1312,33.1803,25500.0
2014-08-05 10:00:00,33.81,33.85,33.69,33.74,36000.0,33.1901,33.2294,33.0723,33.1214,36000.0
2014-08-05 10:10:00,33.74,33.79,33.69,33.69,28900.0,33.1214,33.1705,33.0723,33.0723,28900.0
2014-08-05 10:20:00,33.7,33.78,33.68,33.78,28200.0,33.0822,33.1607,33.0625,33.1607,28200.0
2014-08-05 10:30:00,33.78,33.86,33.76,33.81,37500.0,33.1607,33.2392,33.1411,33.1901,37500.0
2014-08-05 10:40:00,33.82,33.86,33.78,33.85,17500.0,33.2,33.2392,33.1607,33.2294,17500.0
2014-08-05 10:50:00,33.85,33.86,33.77,33.8,22800.0,33.2294,33.2392,33.1509,33.1803,22800.0
2014-08-05 11:00:00,33.8,33.81,33.72,33.72,26700.0,33.1803,33.1901,33.1018,33.1018,26700.0
2014-08-05 11:10:00,33.73,33.82,33.73,33.82,21100.0,33.1116,33.2,33.1116,33.2,21100.0
2014-08-05 11:20:00,33.82,33.84,33.74,33.76,19200.0,33.2,33.2196,33.1214,33.1411,19200.0
2014-08-05 11:30:00,33.76,33.81,33.75,33.78,14500.0,33.1411,33.1901,33.1312,33.1607,14500.0
2014-08-05 11:40:00,33.77,33.78,33.69,33.7,14300.0,33.1509,33.1607,33.0723,33.0822,14300.0
2014-08-05 11:50:00,33.7,33.72,33.67,33.68,11600.0,33.0822,33.1018,33.0527,33.0625,11600.0
2014-08-05 12:00:00,33.68,33.72,33.62,33.64,12700.0,33.0625,33.1018,33.0036,33.0233,12700.0
2014-08-05 12:10:00,33.64,33.66,33.62,33.65,13800.0,33.0233,33.0429,33.0036,33.0331,13800.0
2014-08-05 12:20:00,33.64,33.65,33.53,33.57,18700.0,33.0233,33.0331,32.9153,32.9545,18700.0
2014-08-05 12:30:00,33.57,33.59,33.5,33.52,25800.0,32.9545,32.9742,32.8858,32.9055,25800.0
2014-08-05 12:40:00,33.52,33.55,33.52,33.52,17300.0,32.9055,32.9349,32.9055,32.9055,17300.0
2014-08-05 12:50:00,33.52,33.58,33.52,33.57,19800.0,32.9055,32.9644,32.9055,32.9545,19800.0
2014-08-05 13:00:00,33.58,33.58,33.54,33.55,15600.0,32.9644,32.9644,32.9251,32.9349,15600.0
2014-08-05 13:10:00,33.55,33.61,33.55,33.61,21000.0,32.9349,32.9938,32.9349,32.9938,21000.0
2014-08-05 13:20:00,33.61,33.64,33.59,33.62,18300.0,32.9938,33.0233,32.9742,33.0036,18300.0
2014-08-05 13:30:00,33.62,33.63,33.43,33.43,44000.0,33.0036,33.0134,32.8171,32.8171,44000.0
2014-08-05 13:40:00,33.42,33.44,33.29,33.36,45000.0,32.8073,32.8269,32.6797,32.7484,45000.0
2014-08-05 13:50:00,33.35,33.4,33.32,33.36,17200.0,32.7386,32.7877,32.7091,32.7484,17200.0
2014-08-05 14:00:00,33.36,33.37,33.21,33.22,37700.0,32.7484,32.7582,32.6011,32.611,37700.0
2014-08-05 14:10:00,33.24,33.32,33.24,33.29,26000.0,32.6306,32.7091,32.6306,32.6797,26000.0
2014-08-05 14:20:00,33.3,33.33,33.27,33.31,80000.0,32.6895,32.7189,32.66,32.6993,80000.0
2014-08-05 14:30:00,33.31,33.42,33.3,33.34,59200.0,32.6993,32.8073,32.6895,32.7288,59200.0
2014-08-05 14:40:00,33.35,33.38,33.28,33.34,94800.0,32.7386,32.768,32.6699,32.7288,94800.0
2014-08-05 14:50:00,33.34,33.38,33.31,33.34,31200.0,32.7288,32.768,32.6993,32.7288,31200.0
2014-08-05 15:00:00,33.33,33.34,33.2,33.2,86500.0,32.7189,32.7288,32.5913,32.5913,86500.0
2014-08-05 15:10:00,33.21,33.23,33.15,33.19,135000.0,32.6011,32.6208,32.5422,32.5815,135000.0
2014-08-05 15:20:00,33.18,33.21,33.12,33.12,111000.0,32.5717,32.6011,32.5128,32.5128,111000.0
2014-08-05 15:30:00,33.13,33.26,33.11,33.19,146000.0,32.5226,32.6502,32.503,32.5815,146000.0
2014-08-05 15:40:00,33.19,33.2,33.12,33.13,172000.0,32.5815,32.5913,32.5128,32.5226,172000.0
2014-08-05 15:50:00,33.14,33.26,33.14,33.18,251300.0,32.5324,32.6502,32.5324,32.5717,251300.0
2014-08-06 09:30:00,33.04,33.04,32.86,32.87,83900.0,32.4343,32.4343,32.2576,32.2674,83900.0
2014-08-06 09:40:00,32.89,33.0,32.86,32.96,35300.0,32.287,32.395,32.2576,32.3557,35300.0
2014-08-06 09:50:00,32.97,32.99,32.89,32.91,29700.0,32.3655,32.3852,32.287,32.3066,29700.0
2014-08-06 10:00:00,32.92,33.07,32.92,33.0,46100.0,32.3165,32.4637,32.3165,32.395,46100.0
2014-08-06 10:10:00,33.01,33.05,32.94,32.98,56600.0,32.4048,32.4441,32.3361,32.3754,56600.0
2014-08-06 10:20:00,32.98,33.11,32.95,33.11,46300.0,32.3754,32.503,32.3459,32.503,46300.0
2014-08-06 10:30:00,33.12,33.16,33.07,33.15,31500.0,32.5128,32.5521,32.4637,32.5422,31500.0
2014-08-06 10:40:00,33.15,33.2,33.12,33.16,29400.0,32.5422,32.5913,32.5128,32.5521,29400.0
2014-08-06 10:50:00,33.18,33.32,33.18,33.32,41900.0,32.5717,32.7091,32.5717,32.7091,41900.0
2014-08-06 11:00:00,33.33,33.41,33.3,33.38,39500.0,32.7189,32.7975,32.6895,32.768,39500.0
2014-08-06 11:10:00,33.38,33.48,33.37,33.46,60400.0,32.768,32.8662,32.7582,32.8466,60400.0
2014-08-06 11:20:00,33.46,33.52,33.41,33.48,75900.0,32.8466,32.9055,32.7975,32.8662,75900.0
2014-08-06 11:30:00,33.48,33.59,33.48,33.54,56900.0,32.8662,32.9742,32.8662,32.9251,56900.0
2014-08-06 11:40:00,33.53,33.63,33.52,33.57,38900.0,32.9153,33.0134,32.9055,32.9545,38900.0
2014-08-06 11:50:00,33.58,33.63,33.58,33.58,25200.0,32.9644,33.0134,32.9644,32.9644,25200.0
2014-08-06 12:00:00,33.58,33.63,33.54,33.55,21200.0,32.9644,33.0134,32.9251,32.9349,21200.0
2014-08-06 12:10:00,33.55,33.55,33.4,33.44,31000.0,32.9349,32.9349,32.7877,32.8269,31000.0
2014-08-06 12:20:00,33.44,33.49,33.41,33.45,19400.0,32.8269,32.876,32.7975,32.8367,19400.0
2014-08-06 12:30:00,33.45,33.55,33.45,33.49,22000.0,32.8367,32.9349,32.8367,32.876,22000.0
2014-08-06 12:40:00,33.49,33.51,33.42,33.42,19200.0,32.876,32.8956,32.8073,32.8073,19200.0
2014-08-06 12:50:00,33.42,33.45,33.38,33.4,20400.0,32.8073,32.8367,32.768,32.7877,20400.0
2014-08-06 13:00:00,33.4,33.43,33.35,33.4,23500.0,32.7877,32.8171,32.7386,32.7877,23500.0
2014-08-06 13:10:00,33.4,33.48,33.4,33.48,21300.0,32.7877,32.8662,32.7877,32.8662,21300.0
2014-08-06 13:20:00,33.49,33.5,33.44,33.44,28500.0,32.876,32.8858,32.8269,32.8269,28500.0
2014-08-06 13:30:00,33.45,33.48,33.39,33.47,68400.0,32.8367,32.8662,32.7778,32.8564,68400.0
2014-08-06 13:40:00,33.47,33.47,33.41,33.43,56100.0,32.8564,32.8564,32.7975,32.8171,56100.0
2014-08-06 13:50:00,33.43,33.45,33.4,33.43,40600.0,32.8171,32.8367,32.7877,32.8171,40600.0
2014-08-06 14:00:00,33.42,33.53,33.42,33.53,43500.0,32.8073,32.9153,32.8073,32.9153,43500.0
2014-08-06 14:10:00,33.52,33.54,33.5,33.53,38100.0,32.9055,32.9251,32.8858,32.9153,38100.0
2014-08-06 14:20:00,33.54,33.57,33.54,33.57,25900.0,32.9251,32.9545,32.9251,32.9545,25900.0
2014-08-06 14:30:00,33.57,33.57,33.5,33.54,61900.0,32.9545,32.9545,32.8858,32.9251,61900.0
2014-08-06 14:40:00,33.53,33.61,33.52,33.58,44900.0,32.9153,32.9938,32.9055,32.9644,44900.0
2014-08-06 14:50:00,33.58,33.61,33.55,33.57,46800.0,32.9644,32.9938,32.9349,32.9545,46800.0
2014-08-06 15:00:00,33.56,33.61,33.55,33.57,64100.0,32.9447,32.9938,32.9349,32.9545,64100.0
2014-08-06 15:10:00,33.57,33.6,33.53,33.58,60800.0,32.9545,32.984,32.9153,32.9644,60800.0
2014-08-06 15:20:00,33.57,33.58,33.53,33.54,33400.0,32.9545,32.9644,32.9153,32.9251,33400.0
2014-08-06 15:30:00,33.53,33.54,33.49,33.54,39700.0,32.9153,32.9251,32.876,32.9251,39700.0
2014-08-06 15:40:00,33.54,33.57,33.51,33.54,74600.0,32.9251,32.9545,32.8956,32.9251,74600.0
2014-08-06 15:50:00,33.54,33.61,33.54,33.58,265000.0,32.9251,32.9938,32.9251,32.9644,265000.0
2014-08-07 09:30:00,33.82,33.83,33.48,33.48,23700.0,33.2,33.2098,32.8662,32.8662,23700.0
2014-08-07 09:40:00,33.48,33.49,33.26,33.33,31700.0,32.8662,32.876,32.6502,32.7189,31700.0
2014-08-07 09:50:00,33.32,33.41,33.31,33.4,22900.0,32.7091,32.7975,32.6993,32.7877,22900.0
2014-08-07 10:00:00,33.43,33.46,33.37,33.42,11100.0,32.8171,32.8466,32.7582,32.8073,11100.0
2014-08-07 10:10:00,33.42,33.45,33.37,33.39,14300.0,32.8073,32.8367,32.7582,32.7778,14300.0
2014-08-07 10:20:00,33.39,33.44,33.36,33.41,16800.0,32.7778,32.8269,32.7484,32.7975,16800.0
2014-08-07 10:30:00,33.41,33.46,33.4,33.43,19900.0,32.7975,32.8466,32.7877,32.8171,19900.0
2014-08-07 10:40:00,33.43,33.44,33.4,33.4,23700.0,32.8171,32.8269,32.7877,32.7877,23700.0
2014-08-07 10:50:00,33.41,33.42,33.36,33.42,30400.0,32.7975,32.8073,32.7484,32.8073,30400.0
2014-08-07 11:00:00,33.41,33.41,33.27,33.31,19100.0,32.7975,32.7975,32.66,32.6993,19100.0
2014-08-07 11:10:00,33.32,33.33,33.27,33.33,35500.0,32.7091,32.7189,32.66,32.7189,35500.0
2014-08-07 11:20:00,33.34,33.39,33.33,33.33,11300.0,32.7288,32.7778,32.7189,32.7189,11300.0
2014-08-07 11:30:00,33.34,33.35,33.28,33.31,19200.0,32.7288,32.7386,32.6699,32.6993,19200.0
2014-08-07 11:40:00,33.3,33.3,33.19,33.2,16400.0,32.6895,32.6895,32.5815,32.5913,16400.0
2014-08-07 11:50:00,33.2,33.24,33.16,33.22,8500.0,32.5913,32.6306,32.5521,32.611,8500.0
2014-08-07 12:00:00,33.22,33.3,33.19,33.3,13800.0,32.611,32.6895,32.5815,32.6895,13800.0
2014-08-07 12:10:00,33.29,33.32,33.23,33.24,10600.0,32.6797,32.7091,32.6208,32.6306,10600.0
2014-08-07 12:20:00,33.23,33.3,33.23,33.27,14200.0,32.6208,32.6895,32.6208,32.66,14200.0
2014-08-07 12:30:00,33.26,33.3,33.26,33.26,27400.0,32.6502,32.6895,32.6502,32.6502,27400.0
2014-08-07 12:40:00,33.27,33.28,33.23,33.26,10600.0,32.66,32.6699,32.6208,32.6502,10600.0
2014-08-07 12:50:00,33.26,33.28,33.23,33.25,10100.0,32.6502,32.6699,32.6208,32.6404,10100.0
2014-08-07 13:00:00,33.25,33.4,33.25,33.4,26200.0,32.6404,32.7877,32.6404,32.7877,26200.0
2014-08-07 13:10:00,33.4,33.43,33.39,33.41,45800.0,32.7877,32.8171,32.7778,32.7975,45800.0
2014-08-07 13:20:00,33.41,33.42,33.37,33.39,24400.0,32.7975,32.8073,32.7582,32.7778,24400.0
2014-08-07 13:30:00,33.39,33.4,33.36,33.4,19700.0,32.7778,32.7877,32.7484,32.7877,19700.0
2014-08-07 13:40:00,33.4,33.42,33.35,33.36,32300.0,32.7877,32.8073,32.7386,32.7484,32300.0
2014-08-07 13:50:00,33.35,33.38,33.34,33.38,18700.0,32.7386,32.768,32.7288,32.768,18700.0
2014-08-07 14:00:00,33.37,33.4,33.33,33.4,29300.0,32.7582,32.7877,32.7189,32.7877,29300.0
2014-08-07 14:10:00,33.39,33.41,33.34,33.36,22400.0,32.7778,32.7975,32.7288,32.7484,22400.0
2014-08-07 14:20:00,33.35,33.37,33.33,33.35,24500.0,32.7386,32.7582,32.7189,32.7386,24500.0
2014-08-07 14:30:00,33.34,33.36,33.3,33.33,26800.0,32.7288,32.7484,32.6895,32.7189,26800.0
2014-08-07 14:40:00,33.34,33.36,33.32,33.33,26100.0,32.7288,32.7484,32.7091,32.7189,26100.0
2014-08-07 14:50:00,33.33,33.36,33.29,33.32,38600.0,32.7189,32.7484,32.6797,32.7091,38600.0
2014-08-07 15:00:00,33.32,33.36,33.25,33.27,28600.0,32.7091,32.7484,32.6404,32.66,28600.0
2014-08-07 15:10:00,33.28,33.3,33.22,33.27,38400.0,32.6699,32.6895,32.611,32.66,38400.0
2014-08-07 15:20:00,33.26,33.27,33.23,33.26,40700.0,32.6502,32.66,32.6208,32.6502,40700.0
2014-08-07 15:30:00,33.27,33.34,33.24,33.32,51100.0,32.66,32.7288,32.6306,32.7091,51100.0
2014-08-07 15:40:00,33.33,33.35,33.29,33.34,89300.0,32.7189,32.7386,32.6797,32.7288,89300.0
2014-08-07 15:50:00,33.34,33.42,33.34,33.36,126200.0,32.7288,32.8073,32.7288,32.7484,126200.0
2014-08-08 09:30:00,33.35,33.59,33.22,33.28,55900.0,32.7386,32.9742,32.611,32.6699,55900.0
2014-08-08 09:40:00,33.24,33.26,33.15,33.26,45500.0,32.6306,32.6502,32.5422,32.6502,45500.0
2014-08-08 09:50:00,33.25,33.39,33.23,33.3,37300.0,32.6404,32.7778,32.6208,32.6895,37300.0
2014-08-08 10:00:00,33.3,33.35,33.27,33.35,48200.0,32.6895,32.7386,32.66,32.7386,48200.0
2014-08-08 10:10:00,33.37,33.37,33.29,33.32,9900.0,32.7582,32.7582,32.6797,32.7091,9900.0
2014-08-08 10:20:00,33.3,33.36,33.29,33.34,24700.0,32.6895,32.7484,32.6797,32.7288,24700.0
2014-08-08 10:30:00,33.32,33.39,33.3,33.39,10500.0,32.7091,32.7778,32.6895,32.7778,10500.0
2014-08-08 10:40:00,33.39,33.47,33.39,33.45,17700.0,32.7778,32.8564,32.7778,32.8367,17700.0
2014-08-08 10:50:00,33.44,33.47,33.44,33.44,11900.0,32.8269,32.8564,32.8269,32.8269,11900.0
2014-08-08 11:00:00,33.44,33.51,33.44,33.51,16700.0,32.8269,32.8956,32.8269,32.8956,16700.0
2014-08-08 11:10:00,33.51,33.6,33.48,33.59,41300.0,32.8956,32.984,32.8662,32.9742,41300.0
2014-08-08 11:20:00,33.57,33.63,33.55,33.62,11000.0,32.9545,33.0134,32.9349,33.0036,11000.0
2014-08-08 11:30:00,33.62,33.71,33.62,33.69,58800.0,33.0036,33.092,33.0036,33.0723,58800.0
2014-08-08 11:40:00,33.69,33.7,33.64,33.65,21400.0,33.0723,33.0822,33.0233,33.0331,21400.0
2014-08-08 11:50:00,33.66,33.71,33.63,33.71,38700.0,33.0429,33.092,33.0134,33.092,38700.0
2014-08-08 12:00:00,33.7,33.72,33.69,33.7,15900.0,33.0822,33.1018,33.0723,33.0822,15900.0
2014-08-08 12:10:00,33.71,33.74,33.7,33.73,27100.0,33.092,33.1214,33.0822,33.1116,27100.0
2014-08-08 12:20:00,33.73,33.73,33.69,33.69,8800.0,33.1116,33.1116,33.0723,33.0723,8800.0
2014-08-08 12:30:00,33.69,33.7,33.67,33.69,9400.0,33.0723,33.0822,33.0527,33.0723,9400.0
2014-08-08 12:40:00,33.69,33.69,33.65,33.67,7900.0,33.0723,33.0723,33.0331,33.0527,7900.0
2014-08-08 12:50:00,33.67,33.69,33.65,33.65,6500.0,33.0527,33.0723,33.0331,33.0331,6500.0
2014-08-08 13:00:00,33.63,33.64,33.6,33.62,12300.0,33.0134,33.0233,32.984,33.0036,12300.0
2014-08-08 13:10:00,33.62,33.7,33.61,33.7,29800.0,33.0036,33.0822,32.9938,33.0822,29800.0
2014-08-08 13:20:00,33.72,33.85,33.71,33.84,75800.0,33.1018,33.2294,33.092,33.2196,75800.0
2014-08-08 13:30:00,33.83,33.85,33.77,33.79,12300.0,33.2098,33.2294,33.1509,33.1705,12300.0
2014-08-08 13:40:00,33.79,33.84,33.78,33.8,10600.0,33.1705,33.2196,33.1607,33.1803,10600.0
2014-08-08 13:50:00,33.81,33.81,33.77,33.8,17000.0,33.1901,33.1901,33.1509,33.1803,17000.0
2014-08-08 14:00:00,33.79,33.86,33.78,33.84,21200.0,33.1705,33.2392,33.1607,33.2196,21200.0
2014-08-08 14:10:00,33.84,33.84,33.77,33.78,8900.0,33.2196,33.2196,33.1509,33.1607,8900.0
2014-08-08 14:20:00,33.78,33.81,33.77,33.8,12300.0,33.1607,33.1901,33.1509,33.1803,12300.0
2014-08-08 14:30:00,33.79,33.8,33.77,33.78,33100.0,33.1705,33.1803,33.1509,33.1607,33100.0
2014-08-08 14:40:00,33.78,33.81,33.73,33.74,19300.0,33.1607,33.1901,33.1116,33.1214,19300.0
2014-08-08 14:50:00,33.74,33.75,33.68,33.69,15200.0,33.1214,33.1312,33.0625,33.0723,15200.0
2014-08-08 15:00:00,33.69,33.73,33.69,33.71,11600.0,33.0723,33.1116,33.0723,33.092,11600.0
2014-08-08 15:10:00,33.7,33.75,33.69,33.75,27000.0,33.0822,33.1312,33.0723,33.1312,27000.0
2014-08-08 15:20:00,33.75,33.8,33.74,33.8,18600.0,33.1312,33.1803,33.1214,33.1803,18600.0
2014-08-08 15:30:00,33.8,33.81,33.77,33.8,73200.0,33.1803,33.1901,33.1509,33.1803,73200.0
2014-08-08 15:40:00,33.8,33.81,33.78,33.78,35100.0,33.1803,33.1901,33.1607,33.1607,35100.0
2014-08-08 15:50:00,33.78,33.79,33.74,33.76,105600.0,33.1607,33.1705,33.1214,33.1411,105600.0
2014-08-11 09:30:00,33.97,34.67,33.97,34.65,175900.0,33.3472,34.0344,33.3472,34.0147,175900.0
2014-08-11 09:40:00,34.63,34.97,34.62,34.86,141400.0,33.9951,34.3289,33.9853,34.2209,141400.0
2014-08-11 09:50:00,34.86,34.88,34.69,34.75,36800.0,34.2209,34.2405,34.054,34.1129,36800.0
2014-08-11 10:00:00,34.76,34.84,34.69,34.83,94500.0,34.1227,34.2013,34.054,34.1914,94500.0
2014-08-11 10:10:00,34.83,34.91,34.81,34.9,63600.0,34.1914,34.27,34.1718,34.2602,63600.0
2014-08-11 10:20:00,34.91,34.96,34.84,34.88,51300.0,34.27,34.3191,34.2013,34.2405,51300.0
2014-08-11 10:30:00,34.88,34.91,34.8,34.9,53000.0,34.2405,34.27,34.162,34.2602,53000.0
2014-08-11 10:40:00,34.89,34.91,34.86,34.86,17800.0,34.2503,34.27,34.2209,34.2209,17800.0
2014-08-11 10:50:00,34.86,34.91,34.83,34.9,35500.0,34.2209,34.27,34.1914,34.2602,35500.0
2014-08-11 11:00:00,34.9,34.94,34.83,34.91,33100.0,34.2602,34.2994,34.1914,34.27,33100.0
2014-08-11 11:10:00,34.9,35.03,34.9,34.97,43200.0,34.2602,34.3878,34.2602,34.3289,43200.0
2014-08-11 11:20:00,34.97,34.97,34.92,34.92,11000.0,34.3289,34.3289,34.2798,34.2798,11000.0
2014-08-11 11:30:00,34.92,34.98,34.92,34.97,27900.0,34.2798,34.3387,34.2798,34.3289,27900.0
2014-08-11 11:40:00,34.97,35.05,34.97,35.01,20600.0,34.3289,34.4074,34.3289,34.3681,20600.0
2014-08-11 11:50:00,35.01,35.02,34.98,35.0,15500.0,34.3681,34.378,34.3387,34.3583,15500.0
2014-08-11 12:00:00,34.99,34.99,34.91,34.95,30600.0,34.3485,34.3485,34.27,34.3092,30600.0
2014-08-11 12:10:00,34.95,34.96,34.94,34.95,14400.0,34.3092,34.3191,34.2994,34.3092,14400.0
2014-08-11 12:20:00,34.96,35.0,34.95,34.98,16100.0,34.3191,34.3583,34.3092,34.3387,16100.0
2014-08-11 12:30:00,34.98,35.03,34.97,35.01,17100.0,34.3387,34.3878,34.3289,34.3681,17100.0
2014-08-11 12:40:00,35.0,35.02,34.99,35.01,27700.0,34.3583,34.378,34.3485,34.3681,27700.0
2014-08-11 12:50:00,35.0,35.04,35.0,35.0,19200.0,34.3583,34.3976,34.3583,34.3583,19200.0
2014-08-11 13:00:00,35.0,35.01,34.94,34.95,24300.0,34.3583,34.3681,34.2994,34.3092,24300.0
2014-08-11 13:10:00,34.95,34.97,34.94,34.96,10500.0,34.3092,34.3289,34.2994,34.3191,10500.0
2014-08-11 13:20:00,34.97,34.97,34.94,34.95,13700.0,34.3289,34.3289,34.2994,34.3092,13700.0
2014-08-11 13:30:00,34.95,34.95,34.91,34.95,32500.0,34.3092,34.3092,34.27,34.3092,32500.0
2014-08-11 13:40:00,34.95,34.96,34.93,34.95,25000.0,34.3092,34.3191,34.2896,34.3092,25000.0
2014-08-11 13:50:00,34.95,34.97,34.9,34.92,56800.0,34.3092,34.3289,34.2602,34.2798,56800.0
2014-08-11 14:00:00,34.91,34.94,34.89,34.93,31000.0,34.27,34.2994,34.2503,34.2896,31000.0
2014-08-11 14:10:00,34.93,34.93,34.85,34.86,103100.0,34.2896,34.2896,34.2111,34.2209,103100.0
2014-08-11 14:20:00,34.86,34.86,34.73,34.73,70500.0,34.2209,34.2209,34.0933,34.0933,70500.0
2014-08-11 14:30:00,34.73,34.78,34.7,34.78,61600.0,34.0933,34.1424,34.0638,34.1424,61600.0
2014-08-11 14:40:00,34.78,34.8,34.72,34.73,45700.0,34.1424,34.162,34.0835,34.0933,45700.0
2014-08-11 14:50:00,34.72,34.73,34.65,34.65,41900.0,34.0835,34.0933,34.0147,34.0147,41900.0
2014-08-11 15:00:00,34.65,34.68,34.63,34.65,71300.0,34.0147,34.0442,33.9951,34.0147,71300.0
2014-08-11 15:10:00,34.64,34.71,34.64,34.65,39900.0,34.0049,34.0736,34.0049,34.0147,39900.0
2014-08-11 15:20:00,34.65,34.65,34.61,34.61,39000.0,34.0147,34.0147,33.9755,33.9755,39000.0
2014-08-11 15:30:00,34.61,34.69,34.61,34.67,34900.0,33.9755,34.054,33.9755,34.0344,34900.0
2014-08-11 15:40:00,34.67,34.67,34.59,34.59,51400.0,34.0344,34.0344,33.9558,33.9558,51400.0
2014-08-11 15:50:00,34.6,34.65,34.58,34.64,109100.0,33.9657,34.0147,33.946,34.0049,109100.0
2014-08-12 09:30:00,34.65,34.82,34.65,34.8,35400.0,34.0147,34.1816,34.0147,34.162,35400.0
2014-08-12 09:40:00,34.83,34.96,34.82,34.92,28500.0,34.1914,34.3191,34.1816,34.2798,28500.0
2014-08-12 09:50:00,34.91,34.91,34.81,34.86,13500.0,34.27,34.27,34.1718,34.2209,13500.0
2014-08-12 10:00:00,34.87,34.89,34.79,34.84,28400.0,34.2307,34.2503,34.1522,34.2013,28400.0
2014-08-12 10:10:00,34.84,34.92,34.83,34.86,38700.0,34.2013,34.2798,34.1914,34.2209,38700.0
2014-08-12 10:20:00,34.85,34.88,34.82,34.86,21600.0,34.2111,34.2405,34.1816,34.2209,21600.0
2014-08-12 10:30:00,34.86,34.88,34.81,34.85,24200.0,34.2209,34.2405,34.1718,34.2111,24200.0
2014-08-12 10:40:00,34.84,34.88,34.75,34.75,15900.0,34.2013,34.2405,34.1129,34.1129,15900.0
2014-08-12 10:50:00,34.76,34.77,34.74,34.76,10600.0,34.1227,34.1325,34.1031,34.1227,10600.0
2014-08-12 11:00:00,34.75,34.75,34.63,34.63,29400.0,34.1129,34.1129,33.9951,33.9951,29400.0
2014-08-12 11:10:00,34.64,34.69,34.64,34.67,9500.0,34.0049,34.054,34.0049,34.0344,9500.0
2014-08-12 11:20:00,34.67,34.67,34.65,34.66,8800.0,34.0344,34.0344,34.0147,34.0246,8800.0
2014-08-12 11:30:00,34.67,34.67,34.61,34.61,15000.0,34.0344,34.0344,33.9755,33.9755,15000.0
2014-08-12 11:40:00,34.61,34.63,34.57,34.61,10400.0,33.9755,33.9951,33.9362,33.9755,10400.0
2014-08-12 11:50:00,34.62,34.62,34.59,34.6,4200.0,33.9853,33.9853,33.9558,33.9657,4200.0
2014-08-12 12:00:00,34.6,34.6,34.57,34.58,7100.0,33.9657,33.9657,33.9362,33.946,7100.0
2014-08-12 12:10:00,34.58,34.61,34.58,34.59,11000.0,33.946,33.9755,33.946,33.9558,11000.0
2014-08-12 12:20:00,34.59,34.6,34.58,34.59,11700.0,33.9558,33.9657,33.946,33.9558,11700.0
2014-08-12 12:30:00,34.58,34.65,34.58,34.63,8300.0,33.946,34.0147,33.946,33.9951,8300.0
2014-08-12 12:40:00,34.63,34.66,34.62,34.64,8800.0,33.9951,34.0246,33.9853,34.0049,8800.0
2014-08-12 12:50:00,34.64,34.69,34.63,34.64,27400.0,34.0049,34.054,33.9951,34.0049,27400.0
2014-08-12 13:00:00,34.64,34.68,34.64,34.67,19100.0,34.0049,34.0442,34.0049,34.0344,19100.0
2014-08-12 13:10:00,34.67,34.69,34.65,34.68,14700.0,34.0344,34.054,34.0147,34.0442,14700.0
2014-08-12 13:20:00,34.69,34.69,34.61,34.63,13200.0,34.054,34.054,33.9755,33.9951,13200.0
2014-08-12 13:30:00,34.62,34.62,34.51,34.53,17500.0,33.9853,33.9853,33.8773,33.8969,17500.0
2014-08-12 13:40:00,34.53,34.56,34.53,34.55,10800.0,33.8969,33.9264,33.8969,33.9166,10800.0
2014-08-12 13:50:00,34.55,34.57,34.53,34.55,9300.0,33.9166,33.9362,33.8969,33.9166,9300.0
2014-08-12 14:00:00,34.55,34.55,34.47,34.47,18900.0,33.9166,33.9166,33.838,33.838,18900.0
2014-08-12 14:10:00,34.47,34.47,34.41,34.45,36000.0,33.838,33.838,33.7791,33.8184,36000.0
2014-08-12 14:20:00,34.46,34.5,34.44,34.46,29700.0,33.8282,33.8675,33.8086,33.8282,29700.0
2014-08-12 14:30:00,34.45,34.51,34.44,34.5,5700.0,33.8184,33.8773,33.8086,33.8675,5700.0
2014-08-12 14:40:00,34.5,34.52,34.46,34.49,34900.0,33.8675,33.8871,33.8282,33.8577,34900.0
2014-08-12 14:50:00,34.49,34.54,34.49,34.53,28100.0,33.8577,33.9068,33.8577,33.8969,28100.0
2014-08-12 15:00:00,34.52,34.55,34.48,34.55,21100.0,33.8871,33.9166,33.8479,33.9166,21100.0
2014-08-12 15:10:00,34.55,34.55,34.5,34.53,40600.0,33.9166,33.9166,33.8675,33.8969,40600.0
2014-08-12 15:20:00,34.54,34.57,34.52,34.53,24400.0,33.9068,33.9362,33.8871,33.8969,24400.0
2014-08-12 15:30:00,34.52,34.57,34.52,34.57,24700.0,33.8871,33.9362,33.8871,33.9362,24700.0
2014-08-12 15:40:00,34.57,34.62,34.57,34.59,28300.0,33.9362,33.9853,33.9362,33.9558,28300.0
2014-08-12 15:50:00,34.59,34.61,34.54,34.61,87100.0,33.9558,33.9755,33.9068,33.9755,87100.0
2014-08-13 09:30:00,34.8,34.87,34.73,34.74,27600.0,34.162,34.2307,34.0933,34.1031,27600.0
2014-08-13 09:40:00,34.74,34.74,34.63,34.63,12500.0,34.1031,34.1031,33.9951,33.9951,12500.0
2014-08-13 09:50:00,34.63,34.66,34.62,34.63,4800.0,33.9951,34.0246,33.9853,33.9951,4800.0
2014-08-13 10:00:00,34.63,34.67,34.62,34.63,9600.0,33.9951,34.0344,33.9853,33.9951,9600.0
2014-08-13 10:10:00,34.63,34.63,34.55,34.62,12600.0,33.9951,33.9951,33.9166,33.9853,12600.0
2014-08-13 10:20:00,34.62,34.68,34.62,34.64,7000.0,33.9853,34.0442,33.9853,34.0049,7000.0
2014-08-13 10:30:00,34.65,34.68,34.62,34.68,8000.0,34.0147,34.0442,33.9853,34.0442,8000.0
2014-08-13 10:40:00,34.69,34.72,34.67,34.72,8600.0,34.054,34.0835,34.0344,34.0835,8600.0
2014-08-13 10:50:00,34.72,34.74,34.68,34.74,21500.0,34.0835,34.1031,34.0442,34.1031,21500.0
2014-08-13 11:00:00,34.75,34.87,34.75,34.87,27100.0,34.1129,34.2307,34.1129,34.2307,27100.0
2014-08-13 11:10:00,34.88,34.92,34.88,34.89,12100.0,34.2405,34.2798,34.2405,34.2503,12100.0
2014-08-13 11:20:00,34.89,34.9,34.87,34.89,8100.0,34.2503,34.2602,34.2307,34.2503,8100.0
2014-08-13 11:30:00,34.88,34.88,34.84,34.84,25300.0,34.2405,34.2405,34.2013,34.2013,25300.0
2014-08-13 11:40:00,34.83,34.83,34.76,34.83,33700.0,34.1914,34.1914,34.1227,34.1914,33700.0
2014-08-13 11:50:00,34.83,34.86,34.83,34.86,15900.0,34.1914,34.2209,34.1914,34.2209,15900.0
2014-08-13 12:00:00,34.86,34.87,34.82,34.82,56300.0,34.2209,34.2307,34.1816,34.1816,56300.0
2014-08-13 12:10:00,34.82,34.84,34.81,34.84,12200.0,34.1816,34.2013,34.1718,34.2013,12200.0
2014-08-13 12:20:00,34.84,34.87,34.82,34.85,14600.0,34.2013,34.2307,34.1816,34.2111,14600.0
2014-08-13 12:30:00,34.86,34.87,34.84,34.86,10900.0,34.2209,34.2307,34.2013,34.2209,10900.0
2014-08-13 12:40:00,34.87,34.91,34.85,34.91,21300.0,34.2307,34.27,34.2111,34.27,21300.0
2014-08-13 12:50:00,34.91,34.91,34.88,34.9,13600.0,34.27,34.27,34.2405,34.2602,13600.0
2014-08-13 13:00:00,34.89,34.91,34.85,34.85,27400.0,34.2503,34.27,34.2111,34.2111,27400.0
2014-08-13 13:10:00,34.84,34.92,34.83,34.89,52700.0,34.2013,34.2798,34.1914,34.2503,52700.0
2014-08-13 13:20:00,34.89,34.9,34.87,34.89,19400.0,34.2503,34.2602,34.2307,34.2503,19400.0
2014-08-13 13:30:00,34.88,34.92,34.88,34.92,8100.0,34.2405,34.2798,34.2405,34.2798,8100.0
2014-08-13 13:40:00,34.92,34.94,34.89,34.89,23400.0,34.2798,34.2994,34.2503,34.2503,23400.0
2014-08-13 13:50:00,34.89,34.89,34.87,34.88,31100.0,34.2503,34.2503,34.2307,34.2405,31100.0
2014-08-13 14:00:00,34.87,34.9,34.85,34.86,38700.0,34.2307,34.2602,34.2111,34.2209,38700.0
2014-08-13 14:10:00,34.86,34.87,34.85,34.85,23400.0,34.2209,34.2307,34.2111,34.2111,23400.0
2014-08-13 14:20:00,34.86,34.87,34.85,34.85,21400.0,34.2209,34.2307,34.2111,34.2111,21400.0
2014-08-13 14:30:00,34.85,34.87,34.85,34.86,12700.0,34.2111,34.2307,34.2111,34.2209,12700.0
2014-08-13 14:40:00,34.86,34.88,34.86,34.88,13700.0,34.2209,34.2405,34.2209,34.2405,13700.0
2014-08-13 14:50:00,34.87,34.88,34.87,34.88,9900.0,34.2307,34.2405,34.2307,34.2405,9900.0
2014-08-13 15:00:00,34.87,34.91,34.87,34.9,20400.0,34.2307,34.27,34.2307,34.2602,20400.0
2014-08-13 15:10:00,34.89,34.89,34.85,34.87,17200.0,34.2503,34.2503,34.2111,34.2307,17200.0
2014-08-13 15:20:00,34.86,34.88,34.85,34.85,26900.0,34.2209,34.2405,34.2111,34.2111,26900.0
2014-08-13 15:30:00,34.86,34.86,34.84,34.84,45500.0,34.2209,34.2209,34.2013,34.2013,45500.0
2014-08-13 15:40:00,34.85,34.88,34.84,34.86,27900.0,34.2111,34.2405,34.2013,34.2209,27900.0
2014-08-13 15:50:00,34.87,34.87,34.84,34.87,89700.0,34.2307,34.2307,34.2013,34.2307,89700.0
2014-08-14 09:30:00,34.99,35.01,34.87,35.0,33600.0,34.3485,34.3681,34.2307,34.3583,33600.0
2014-08-14 09:40:00,35.0,35.02,34.95,34.96,17100.0,34.3583,34.378,34.3092,34.3191,17100.0
2014-08-14 09:50:00,34.97,35.01,34.95,34.97,14300.0,34.3289,34.3681,34.3092,34.3289,14300.0
2014-08-14 10:00:00,34.97,35.0,34.91,34.91,40800.0,34.3289,34.3583,34.27,34.27,40800.0
2014-08-14 10:10:00,34.92,34.96,34.9,34.9,77100.0,34.2798,34.3191,34.2602,34.2602,77100.0
2014-08-14 10:20:00,34.9,34.92,34.89,34.9,15300.0,34.2602,34.2798,34.2503,34.2602,15300.0
2014-08-14 10:30:00,34.9,34.91,34.85,34.85,17200.0,34.2602,34.27,34.2111,34.2111,17200.0
2014-08-14 10:40:00,34.86,34.91,34.86,34.9,12600.0,34.2209,34.27,34.2209,34.2602,12600.0
2014-08-14 10:50:00,34.89,34.91,34.86,34.91,37400.0,34.2503,34.27,34.2209,34.27,37400.0
2014-08-14 11:00:00,34.91,34.91,34.89,34.9,9800.0,34.27,34.27,34.2503,34.2602,9800.0
2014-08-14 11:10:00,34.9,34.9,34.85,34.87,25000.0,34.2602,34.2602,34.2111,34.2307,25000.0
2014-08-14 11:20:00,34.87,34.9,34.86,34.89,20200.0,34.2307,34.2602,34.2209,34.2503,20200.0
2014-08-14 11:30:00,34.9,34.93,34.9,34.9,18300.0,34.2602,34.2896,34.2602,34.2602,18300.0
2014-08-14 11:40:00,34.9,34.91,34.89,34.9,8100.0,34.2602,34.27,34.2503,34.2602,8100.0
2014-08-14 11:50:00,34.9,34.93,34.9,34.93,16400.0,34.2602,34.2896,34.2602,34.2896,16400.0
2014-08-14 12:00:00,34.93,34.93,34.9,34.91,46000.0,34.2896,34.2896,34.2602,34.27,46000.0
2014-08-14 12:10:00,34.91,34.92,34.91,34.91,9400.0,34.27,34.2798,34.27,34.27,9400.0
2014-08-14 12:20:00,34.92,34.95,34.9,34.95,53900.0,34.2798,34.3092,34.2602,34.3092,53900.0
2014-08-14 12:30:00,34.95,34.99,34.95,34.96,13000.0,34.3092,34.3485,34.3092,34.3191,13000.0
2014-08-14 12:40:00,34.96,35.0,34.96,35.0,6600.0,34.3191,34.3583,34.3191,34.3583,6600.0
2014-08-14 12:50:00,35.0,35.06,35.0,35.06,16800.0,34.3583,34.4172,34.3583,34.4172,16800.0
2014-08-14 13:00:00,35.06,35.09,35.06,35.09,10600.0,34.4172,34.4467,34.4172,34.4467,10600.0
2014-08-14 13:10:00,35.09,35.14,35.09,35.14,11600.0,34.4467,34.4958,34.4467,34.4958,11600.0
2014-08-14 13:20:00,35.14,35.14,35.11,35.12,11800.0,34.4958,34.4958,34.4663,34.4761,11800.0
2014-08-14 13:30:00,35.11,35.12,35.09,35.09,11100.0,34.4663,34.4761,34.4467,34.4467,11100.0
2014-08-14 13:40:00,35.09,35.1,34.98,35.04,130500.0,34.4467,34.4565,34.3387,34.3976,130500.0
2014-08-14 13:50:00,35.03,35.06,34.99,35.05,44600.0,34.3878,34.4172,34.3485,34.4074,44600.0
2014-08-14 14:00:00,35.05,35.08,35.01,35.07,66200.0,34.4074,34.4369,34.3681,34.427,66200.0
2014-08-14 14:10:00,35.06,35.08,35.04,35.04,28700.0,34.4172,34.4369,34.3976,34.3976,28700.0
2014-08-14 14:20:00,35.04,35.06,35.03,35.04,23800.0,34.3976,34.4172,34.3878,34.3976,23800.0
2014-08-14 14:30:00,35.04,35.06,35.03,35.05,18800.0,34.3976,34.4172,34.3878,34.4074,18800.0
2014-08-14 14:40:00,35.05,35.06,35.0,35.01,46300.0,34.4074,34.4172,34.3583,34.3681,46300.0
2014-08-14 14:50:00,35.02,35.04,35.02,35.02,25400.0,34.378,34.3976,34.378,34.378,25400.0
2014-08-14 15:00:00,35.03,35.04,35.0,35.0,52200.0,34.3878,34.3976,34.3583,34.3583,52200.0
2014-08-14 15:10:00,35.0,35.0,34.97,34.98,40300.0,34.3583,34.3583,34.3289,34.3387,40300.0
2014-08-14 15:20:00,34.98,35.0,34.96,34.98,67100.0,34.3387,34.3583,34.3191,34.3387,67100.0
2014-08-14 15:30:00,34.98,35.0,34.97,34.98,38500.0,34.3387,34.3583,34.3289,34.3387,38500.0
2014-08-14 15:40:00,34.99,34.99,34.96,34.97,52900.0,34.3485,34.3485,34.3191,34.3289,52900.0
2014-08-14 15:50:00,34.97,34.98,34.96,34.97,99400.0,34.3289,34.3387,34.3191,34.3289,99400.0
2014-08-15 09:30:00,35.11,35.3,35.09,35.21,88200.0,34.4663,34.6528,34.4467,34.5645,88200.0
2014-08-15 09:40:00,35.19,35.26,35.16,35.18,31000.0,34.5448,34.6136,34.5154,34.535,31000.0
2014-08-15 09:50:00,35.17,35.25,35.17,35.22,10400.0,34.5252,34.6037,34.5252,34.5743,10400.0
2014-08-15 10:00:00,35.23,35.25,35.19,35.21,15500.0,34.5841,34.6037,34.5448,34.5645,15500.0
2014-08-15 10:10:00,35.21,35.24,35.18,35.18,23100.0,34.5645,34.5939,34.535,34.535,23100.0
2014-08-15 10:20:00,35.19,35.22,35.17,35.21,25400.0,34.5448,34.5743,34.5252,34.5645,25400.0
2014-08-15 10:30:00,35.22,35.25,35.21,35.23,7300.0,34.5743,34.6037,34.5645,34.5841,7300.0
2014-08-15 10:40:00,35.22,35.22,34.96,34.97,24000.0,34.5743,34.5743,34.3191,34.3289,24000.0
2014-08-15 10:50:00,34.96,34.96,34.75,34.86,30800.0,34.3191,34.3191,34.1129,34.2209,30800.0
2014-08-15 11:00:00,34.84,34.89,34.78,34.84,12200.0,34.2013,34.2503,34.1424,34.2013,12200.0
2014-08-15 11:10:00,34.84,34.9,34.84,34.86,11400.0,34.2013,34.2602,34.2013,34.2209,11400.0
2014-08-15 11:20:00,34.84,34.84,34.8,34.82,18100.0,34.2013,34.2013,34.162,34.1816,18100.0
2014-08-15 11:30:00,34.83,34.84,34.77,34.84,12100.0,34.1914,34.2013,34.1325,34.2013,12100.0
2014-08-15 11:40:00,34.83,34.83,34.75,34.76,12800.0,34.1914,34.1914,34.1129,34.1227,12800.0
2014-08-15 11:50:00,34.75,34.75,34.6,34.69,12100.0,34.1129,34.1129,33.9657,34.054,12100.0
2014-08-15 12:00:00,34.67,34.71,34.61,34.71,10200.0,34.0344,34.0736,33.9755,34.0736,10200.0
2014-08-15 12:10:00,34.72,34.72,34.66,34.69,14700.0,34.0835,34.0835,34.0246,34.054,14700.0
2014-08-15 12:20:00,34.69,34.71,34.62,34.69,28900.0,34.054,34.0736,33.9853,34.054,28900.0
2014-08-15 12:30:00,34.68,34.71,34.67,34.7,15600.0,34.0442,34.0736,34.0344,34.0638,15600.0
2014-08-15 12:40:00,34.7,34.73,34.69,34.69,4400.0,34.0638,34.0933,34.054,34.054,4400.0
2014-08-15 12:50:00,34.69,34.7,34.65,34.66,5800.0,34.054,34.0638,34.0147,34.0246,5800.0
2014-08-15 13:00:00,34.65,34.66,34.6,34.62,19400.0,34.0147,34.0246,33.9657,33.9853,19400.0
2014-08-15 13:10:00,34.63,34.64,34.57,34.57,20300.0,33.9951,34.0049,33.9362,33.9362,20300.0
2014-08-15 13:20:00,34.56,34.6,34.56,34.59,7800.0,33.9264,33.9657,33.9264,33.9558,7800.0
2014-08-15 13:30:00,34.58,34.58,34.56,34.56,11700.0,33.946,33.946,33.9264,33.9264,11700.0
2014-08-15 13:40:00,34.56,34.59,34.55,34.57,11000.0,33.9264,33.9558,33.9166,33.9362,11000.0
2014-08-15 13:50:00,34.57,34.58,34.51,34.52,24600.0,33.9362,33.946,33.8773,33.8871,24600.0
2014-08-15 14:00:00,34.52,34.6,34.52,34.59,11300.0,33.8871,33.9657,33.8871,33.9558,11300.0
2014-08-15 14:10:00,34.59,34.63,34.58,34.61,14500.0,33.9558,33.9951,33.946,33.9755,14500.0
2014-08-15 14:20:00,34.61,34.73,34.61,34.71,19900.0,33.9755,34.0933,33.9755,34.0736,19900.0
2014-08-15 14:30:00,34.71,34.74,34.65,34.66,24900.0,34.0736,34.1031,34.0147,34.0246,24900.0
2014-08-15 14:40:00,34.67,34.74,34.67,34.72,27600.0,34.0344,34.1031,34.0344,34.0835,27600.0
2014-08-15 14:50:00,34.73,34.73,34.63,34.63,27000.0,34.0933,34.0933,33.9951,33.9951,27000.0
2014-08-15 15:00:00,34.63,34.66,34.6,34.61,36200.0,33.9951,34.0246,33.9657,33.9755,36200.0
2014-08-15 15:10:00,34.6,34.63,34.6,34.61,43200.0,33.9657,33.9951,33.9657,33.9755,43200.0
2014-08-15 15:20:00,34.6,34.62,34.57,34.59,37500.0,33.9657,33.9853,33.9362,33.9558,37500.0
2014-08-15 15:30:00,34.59,34.67,34.58,34.63,42100.0,33.9558,34.0344,33.946,33.9951,42100.0
2014-08-15 15:40:00,34.63,34.63,34.58,34.59,69500.0,33.9951,33.9951,33.946,33.9558,69500.0
2014-08-15 15:50:00,34.59,34.65,34.58,34.6,170300.0,33.9558,34.0147,33.946,33.9657,170300.0
2014-08-18 09:30:00,34.81,35.01,34.81,34.92,28000.0,34.1718,34.3681,34.1718,34.2798,28000.0
2014-08-18 09:40:00,34.92,35.02,34.88,34.95,43700.0,34.2798,34.378,34.2405,34.3092,43700.0
2014-08-18 09:50:00,34.95,35.11,34.9,35.11,27400.0,34.3092,34.4663,34.2602,34.4663,27400.0
2014-08-18 10:00:00,35.11,35.13,35.02,35.07,25300.0,34.4663,34.4859,34.378,34.427,25300.0
2014-08-18 10:10:00,35.06,35.11,35.06,35.1,19400.0,34.4172,34.4663,34.4172,34.4565,19400.0
2014-08-18 10:20:00,35.09,35.1,35.09,35.09,19600.0,34.4467,34.4565,34.4467,34.4467,19600.0
2014-08-18 10:30:00,35.1,35.17,35.09,35.16,16100.0,34.4565,34.5252,34.4467,34.5154,16100.0
2014-08-18 10:40:00,35.17,35.18,35.12,35.13,18100.0,34.5252,34.535,34.4761,34.4859,18100.0
2014-08-18 10:50:00,35.14,35.23,35.14,35.23,10900.0,34.4958,34.5841,34.4958,34.5841,10900.0
2014-08-18 11:00:00,35.23,35.25,35.14,35.16,10100.0,34.5841,34.6037,34.4958,34.5154,10100.0
2014-08-18 11:10:00,35.16,35.18,35.12,35.16,16100.0,34.5154,34.535,34.4761,34.5154,16100.0
2014-08-18 11:20:00,35.16,35.17,35.13,35.15,19900.0,34.5154,34.5252,34.4859,34.5056,19900.0
2014-08-18 11:30:00,35.14,35.18,35.14,35.17,10700.0,34.4958,34.535,34.4958,34.5252,10700.0
2014-08-18 11:40:00,35.17,35.19,35.13,35.15,10800.0,34.5252,34.5448,34.4859,34.5056,10800.0
2014-08-18 11:50:00,35.15,35.17,35.12,35.13,5500.0,34.5056,34.5252,34.4761,34.4859,5500.0
2014-08-18 12:00:00,35.14,35.17,35.14,35.17,6800.0,34.4958,34.5252,34.4958,34.5252,6800.0
2014-08-18 12:10:00,35.18,35.21,35.18,35.19,33100.0,34.535,34.5645,34.535,34.5448,33100.0
2014-08-18 12:20:00,35.2,35.2,35.14,35.14,25700.0,34.5547,34.5547,34.4958,34.4958,25700.0
2014-08-18 12:30:00,35.14,35.14,35.06,35.06,15600.0,34.4958,34.4958,34.4172,34.4172,15600.0
2014-08-18 12:40:00,35.06,35.06,35.05,35.06,7600.0,34.4172,34.4172,34.4074,34.4172,7600.0
2014-08-18 12:50:00,35.06,35.07,35.04,35.06,11000.0,34.4172,34.427,34.3976,34.4172,11000.0
2014-08-18 13:00:00,35.07,35.09,35.04,35.07,12900.0,34.427,34.4467,34.3976,34.427,12900.0
2014-08-18 13:10:00,35.06,35.07,35.04,35.04,4700.0,34.4172,34.427,34.3976,34.3976,4700.0
2014-08-18 13:20:00,35.04,35.06,35.02,35.05,12600.0,34.3976,34.4172,34.378,34.4074,12600.0
2014-08-18 13:30:00,35.04,35.07,35.04,35.04,5400.0,34.3976,34.427,34.3976,34.3976,5400.0
2014-08-18 13:40:00,35.05,35.05,35.03,35.05,8500.0,34.4074,34.4074,34.3878,34.4074,8500.0
2014-08-18 13:50:00,35.05,35.06,35.0,35.01,35400.0,34.4074,34.4172,34.3583,34.3681,35400.0
2014-08-18 14:00:00,35.02,35.02,34.98,34.98,12800.0,34.378,34.378,34.3387,34.3387,12800.0
2014-08-18 14:10:00,34.98,35.02,34.98,35.02,5500.0,34.3387,34.378,34.3387,34.378,5500.0
2014-08-18 14:20:00,35.01,35.03,35.01,35.03,15500.0,34.3681,34.3878,34.3681,34.3878,15500.0
2014-08-18 14:30:00,35.04,35.04,35.01,35.01,15300.0,34.3976,34.3976,34.3681,34.3681,15300.0
2014-08-18 14:40:00,35.02,35.04,35.01,35.03,16700.0,34.378,34.3976,34.3681,34.3878,16700.0
2014-08-18 14:50:00,35.03,35.09,35.03,35.09,9700.0,34.3878,34.4467,34.3878,34.4467,9700.0
2014-08-18 15:00:00,35.09,35.11,35.06,35.08,28100.0,34.4467,34.4663,34.4172,34.4369,28100.0
2014-08-18 15:10:00,35.09,35.1,35.08,35.1,18300.0,34.4467,34.4565,34.4369,34.4565,18300.0
2014-08-18 15:20:00,35.09,35.11,35.08,35.09,19800.0,34.4467,34.4663,34.4369,34.4467,19800.0
2014-08-18 15:30:00,35.09,35.1,35.08,35.09,17600.0,34.4467,34.4565,34.4369,34.4467,17600.0
2014-08-18 15:40:00,35.1,35.13,35.07,35.13,40300.0,34.4565,34.4859,34.427,34.4859,40300.0
2014-08-18 15:50:00,35.13,35.16,35.11,35.13,95600.0,34.4859,34.5154,34.4663,34.4859,95600.0
2014-08-19 09:30:00,35.18,35.32,35.18,35.32,36300.0,34.535,34.6725,34.535,34.6725,36300.0
2014-08-19 09:40:00,35.32,35.35,35.22,35.27,18400.0,34.6725,34.7019,34.5743,34.6234,18400.0
2014-08-19 09:50:00,35.27,35.32,35.26,35.32,18200.0,34.6234,34.6725,34.6136,34.6725,18200.0
2014-08-19 10:00:00,35.33,35.41,35.33,35.39,21700.0,34.6823,34.7608,34.6823,34.7412,21700.0
2014-08-19 10:10:00,35.39,35.42,35.37,35.42,26000.0,34.7412,34.7706,34.7215,34.7706,26000.0
2014-08-19 10:20:00,35.41,35.42,35.39,35.39,14900.0,34.7608,34.7706,34.7412,34.7412,14900.0
2014-08-19 10:30:00,35.39,35.4,35.29,35.29,47100.0,34.7412,34.751,34.643,34.643,47100.0
2014-08-19 10:40:00,35.29,35.31,35.28,35.31,5400.0,34.643,34.6626,34.6332,34.6626,5400.0
2014-08-19 10:50:00,35.3,35.35,35.29,35.35,8300.0,34.6528,34.7019,34.643,34.7019,8300.0
2014-08-19 11:00:00,35.35,35.36,35.33,35.35,14000.0,34.7019,34.7117,34.6823,34.7019,14000.0
2014-08-19 11:10:00,35.35,35.36,35.32,35.33,7500.0,34.7019,34.7117,34.6725,34.6823,7500.0
2014-08-19 11:20:00,35.34,35.34,35.31,35.33,23800.0,34.6921,34.6921,34.6626,34.6823,23800.0
2014-08-19 11:30:00,35.33,35.33,35.29,35.33,50500.0,34.6823,34.6823,34.643,34.6823,50500.0
2014-08-19 11:40:00,35.33,35.38,35.33,35.37,15700.0,34.6823,34.7314,34.6823,34.7215,15700.0
2014-08-19 11:50:00,35.37,35.39,35.35,35.35,14500.0,34.7215,34.7412,34.7019,34.7019,14500.0
2014-08-19 12:00:00,35.35,35.38,35.34,35.34,9300.0,34.7019,34.7314,34.6921,34.6921,9300.0
2014-08-19 12:10:00,35.35,35.37,35.31,35.33,19400.0,34.7019,34.7215,34.6626,34.6823,19400.0
2014-08-19 12:20:00,35.33,35.35,35.32,35.34,10900.0,34.6823,34.7019,34.6725,34.6921,10900.0
2014-08-19 12:30:00,35.34,35.34,35.31,35.32,9000.0,34.6921,34.6921,34.6626,34.6725,9000.0
2014-08-19 12:40:00,35.32,35.32,35.3,35.3,10700.0,34.6725,34.6725,34.6528,34.6528,10700.0
2014-08-19 12:50:00,35.31,35.32,35.28,35.32,12300.0,34.6626,34.6725,34.6332,34.6725,12300.0
2014-08-19 13:00:00,35.31,35.32,35.27,35.28,14500.0,34.6626,34.6725,34.6234,34.6332,14500.0
2014-08-19 13:10:00,35.27,35.3,35.27,35.3,6700.0,34.6234,34.6528,34.6234,34.6528,6700.0
2014-08-19 13:20:00,35.29,35.31,35.27,35.27,24600.0,34.643,34.6626,34.6234,34.6234,24600.0
2014-08-19 13:30:00,35.27,35.31,35.27,35.27,9700.0,34.6234,34.6626,34.6234,34.6234,9700.0
2014-08-19 13:40:00,35.28,35.31,35.28,35.31,28800.0,34.6332,34.6626,34.6332,34.6626,28800.0
2014-08-19 13:50:00,35.31,35.32,35.29,35.29,12600.0,34.6626,34.6725,34.643,34.643,12600.0
2014-08-19 14:00:00,35.3,35.33,35.27,35.32,13600.0,34.6528,34.6823,34.6234,34.6725,13600.0
2014-08-19 14:10:00,35.32,35.36,35.32,35.34,15500.0,34.6725,34.7117,34.6725,34.6921,15500.0
2014-08-19 14:20:00,35.34,35.35,35.32,35.35,11800.0,34.6921,34.7019,34.6725,34.7019,11800.0
2014-08-19 14:30:00,35.34,35.37,35.34,35.36,23700.0,34.6921,34.7215,34.6921,34.7117,23700.0
2014-08-19 14:40:00,35.36,35.37,35.34,35.36,23100.0,34.7117,34.7215,34.6921,34.7117,23100.0
2014-08-19 14:50:00,35.36,35.37,35.34,35.37,7700.0,34.7117,34.7215,34.6921,34.7215,7700.0
2014-08-19 15:00:00,35.36,35.37,35.34,35.36,12700.0,34.7117,34.7215,34.6921,34.7117,12700.0
2014-08-19 15:10:00,35.35,35.35,35.32,35.33,12900.0,34.7019,34.7019,34.6725,34.6823,12900.0
2014-08-19 15:20:00,35.32,35.33,35.31,35.33,17200.0,34.6725,34.6823,34.6626,34.6823,17200.0
2014-08-19 15:30:00,35.33,35.33,35.31,35.33,17800.0,34.6823,34.6823,34.6626,34.6823,17800.0
2014-08-19 15:40:00,35.33,35.34,35.31,35.33,34200.0,34.6823,34.6921,34.6626,34.6823,34200.0
2014-08-19 15:50:00,35.33,35.34,35.31,35.32,84100.0,34.6823,34.6921,34.6626,34.6725,84100.0
2014-08-20 09:30:00,35.31,35.58,35.3,35.55,31600.0,34.6626,34.9277,34.6528,34.8982,31600.0
2014-08-20 09:40:00,35.55,35.56,35.46,35.5,17900.0,34.8982,34.9081,34.8099,34.8492,17900.0
2014-08-20 09:50:00,35.51,35.55,35.48,35.5,6200.0,34.859,34.8982,34.8295,34.8492,6200.0
2014-08-20 10:00:00,35.49,35.49,35.3,35.3,36500.0,34.8393,34.8393,34.6528,34.6528,36500.0
2014-08-20 10:10:00,35.3,35.3,35.22,35.24,24100.0,34.6528,34.6528,34.5743,34.5939,24100.0
2014-08-20 10:20:00,35.25,35.27,35.21,35.26,15900.0,34.6037,34.6234,34.5645,34.6136,15900.0
2014-08-20 10:30:00,35.26,35.28,35.19,35.19,26000.0,34.6136,34.6332,34.5448,34.5448,26000.0
2014-08-20 10:40:00,35.2,35.24,35.2,35.2,15700.0,34.5547,34.5939,34.5547,34.5547,15700.0
2014-08-20 10:50:00,35.2,35.22,35.16,35.16,13300.0,34.5547,34.5743,34.5154,34.5154,13300.0
2014-08-20 11:00:00,35.17,35.21,35.16,35.21,21100.0,34.5252,34.5645,34.5154,34.5645,21100.0
2014-08-20 11:10:00,35.21,35.23,35.14,35.16,17700.0,34.5645,34.5841,34.4958,34.5154,17700.0
2014-08-20 11:20:00,35.16,35.18,35.16,35.17,8300.0,34.5154,34.535,34.5154,34.5252,8300.0
2014-08-20 11:30:00,35.17,35.24,35.17,35.24,22100.0,34.5252,34.5939,34.5252,34.5939,22100.0
2014-08-20 11:40:00,35.24,35.25,35.23,35.25,18800.0,34.5939,34.6037,34.5841,34.6037,18800.0
2014-08-20 11:50:00,35.25,35.26,35.23,35.24,20800.0,34.6037,34.6136,34.5841,34.5939,20800.0
2014-08-20 12:00:00,35.23,35.24,35.23,35.23,14000.0,34.5841,34.5939,34.5841,34.5841,14000.0
2014-08-20 12:10:00,35.23,35.25,35.22,35.24,24700.0,34.5841,34.6037,34.5743,34.5939,24700.0
2014-08-20 12:20:00,35.24,35.25,35.23,35.23,44700.0,34.5939,34.6037,34.5841,34.5841,44700.0
2014-08-20 12:30:00,35.23,35.25,35.22,35.23,20600.0,34.5841,34.6037,34.5743,34.5841,20600.0
2014-08-20 12:40:00,35.23,35.25,35.23,35.23,19300.0,34.5841,34.6037,34.5841,34.5841,19300.0
2014-08-20 12:50:00,35.23,35.23,35.17,35.18,35700.0,34.5841,34.5841,34.5252,34.535,35700.0
2014-08-20 13:00:00,35.18,35.24,35.17,35.23,26800.0,34.535,34.5939,34.5252,34.5841,26800.0
2014-08-20 13:10:00,35.23,35.25,35.2,35.23,28000.0,34.5841,34.6037,34.5547,34.5841,28000.0
2014-08-20 13:20:00,35.24,35.24,35.2,35.21,31800.0,34.5939,34.5939,34.5547,34.5645,31800.0
2014-08-20 13:30:00,35.21,35.21,35.19,35.2,27000.0,34.5645,34.5645,34.5448,34.5547,27000.0
2014-08-20 13:40:00,35.21,35.22,35.17,35.17,14000.0,34.5645,34.5743,34.5252,34.5252,14000.0
2014-08-20 13:50:00,35.18,35.18,35.16,35.18,20100.0,34.535,34.535,34.5154,34.535,20100.0
2014-08-20 14:00:00,35.18,35.19,35.09,35.11,46700.0,34.535,34.5448,34.4467,34.4663,46700.0
2014-08-20 14:10:00,35.1,35.12,35.04,35.06,46200.0,34.4565,34.4761,34.3976,34.4172,46200.0
2014-08-20 14:20:00,35.05,35.14,35.05,35.13,28000.0,34.4074,34.4958,34.4074,34.4859,28000.0
2014-08-20 14:30:00,35.13,35.16,35.12,35.16,13700.0,34.4859,34.5154,34.4761,34.5154,13700.0
2014-08-20 14:40:00,35.16,35.16,35.14,35.16,27700.0,34.5154,34.5154,34.4958,34.5154,27700.0
2014-08-20 14:50:00,35.16,35.2,35.16,35.19,27800.0,34.5154,34.5547,34.5154,34.5448,27800.0
2014-08-20 15:00:00,35.19,35.21,35.19,35.2,34100.0,34.5448,34.5645,34.5448,34.5547,34100.0
2014-08-20 15:10:00,35.19,35.2,35.15,35.16,53800.0,34.5448,34.5547,34.5056,34.5154,53800.0
2014-08-20 15:20:00,35.17,35.19,35.14,35.18,67900.0,34.5252,34.5448,34.4958,34.535,67900.0
2014-08-20 15:30:00,35.18,35.19,35.16,35.19,58200.0,34.535,34.5448,34.5154,34.5448,58200.0
2014-08-20 15:40:00,35.18,35.2,35.15,35.19,52800.0,34.535,34.5547,34.5056,34.5448,52800.0
2014-08-20 15:50:00,35.18,35.24,35.17,35.18,187000.0,34.535,34.5939,34.5252,34.535,187000.0
2014-08-21 09:30:00,35.28,35.43,35.22,35.26,40800.0,34.6332,34.7804,34.5743,34.6136,40800.0
2014-08-21 09:40:00,35.27,35.38,35.26,35.38,11500.0,34.6234,34.7314,34.6136,34.7314,11500.0
2014-08-21 09:50:00,35.38,35.46,35.37,35.45,19400.0,34.7314,34.8099,34.7215,34.8001,19400.0
2014-08-21 10:00:00,35.46,35.53,35.35,35.35,56000.0,34.8099,34.8786,34.7019,34.7019,56000.0
2014-08-21 10:10:00,35.35,35.42,35.33,35.42,14800.0,34.7019,34.7706,34.6823,34.7706,14800.0
2014-08-21 10:20:00,35.4,35.46,35.39,35.45,11600.0,34.751,34.8099,34.7412,34.8001,11600.0
2014-08-21 10:30:00,35.45,35.62,35.45,35.62,19000.0,34.8001,34.967,34.8001,34.967,19000.0
2014-08-21 10:40:00,35.62,35.62,35.57,35.58,10100.0,34.967,34.967,34.9179,34.9277,10100.0
2014-08-21 10:50:00,35.57,35.63,35.57,35.63,14800.0,34.9179,34.9768,34.9179,34.9768,14800.0
2014-08-21 11:00:00,35.63,35.67,35.62,35.65,10700.0,34.9768,35.016,34.967,34.9964,10700.0
2014-08-21 11:10:00,35.67,35.68,35.65,35.66,14800.0,35.016,35.0259,34.9964,35.0062,14800.0
2014-08-21 11:20:00,35.66,35.7,35.65,35.69,10000.0,35.0062,35.0455,34.9964,35.0357,10000.0
2014-08-21 11:30:00,35.69,35.7,35.68,35.69,6400.0,35.0357,35.0455,35.0259,35.0357,6400.0
2014-08-21 11:40:00,35.69,35.77,35.69,35.76,27400.0,35.0357,35.1142,35.0357,35.1044,27400.0
2014-08-21 11:50:00,35.77,35.81,35.76,35.79,36900.0,35.1142,35.1535,35.1044,35.1338,36900.0
2014-08-21 12:00:00,35.78,35.83,35.77,35.8,28300.0,35.124,35.1731,35.1142,35.1437,28300.0
2014-08-21 12:10:00,35.8,35.87,35.8,35.86,24600.0,35.1437,35.2124,35.1437,35.2026,24600.0
2014-08-21 12:20:00,35.85,35.89,35.85,35.87,20300.0,35.1927,35.232,35.1927,35.2124,20300.0
2014-08-21 12:30:00,35.88,35.93,35.87,35.93,29600.0,35.2222,35.2713,35.2124,35.2713,29600.0
2014-08-21 12:40:00,35.93,35.96,35.92,35.95,31500.0,35.2713,35.3007,35.2615,35.2909,31500.0
2014-08-21 12:50:00,35.95,35.95,35.89,35.89,14600.0,35.2909,35.2909,35.232,35.232,14600.0
2014-08-21 13:00:00,35.9,35.91,35.89,35.89,14600.0,35.2418,35.2516,35.232,35.232,14600.0
2014-08-21 13:10:00,35.89,35.91,35.86,35.86,18600.0,35.232,35.2516,35.2026,35.2026,18600.0
2014-08-21 13:20:00,35.85,35.89,35.84,35.88,16100.0,35.1927,35.232,35.1829,35.2222,16100.0
2014-08-21 13:30:00,35.88,35.88,35.83,35.85,20800.0,35.2222,35.2222,35.1731,35.1927,20800.0
2014-08-21 13:40:00,35.85,35.88,35.84,35.86,12000.0,35.1927,35.2222,35.1829,35.2026,12000.0
2014-08-21 13:50:00,35.86,35.87,35.84,35.87,19300.0,35.2026,35.2124,35.1829,35.2124,19300.0
2014-08-21 14:00:00,35.87,35.9,35.87,35.9,46400.0,35.2124,35.2418,35.2124,35.2418,46400.0
2014-08-21 14:10:00,35.9,35.92,35.9,35.92,25500.0,35.2418,35.2615,35.2418,35.2615,25500.0
2014-08-21 14:20:00,35.92,35.95,35.91,35.95,21600.0,35.2615,35.2909,35.2516,35.2909,21600.0
2014-08-21 14:30:00,35.95,35.97,35.94,35.96,14800.0,35.2909,35.3105,35.2811,35.3007,14800.0
2014-08-21 14:40:00,35.96,35.98,35.96,35.98,18700.0,35.3007,35.3204,35.3007,35.3204,18700.0
2014-08-21 14:50:00,35.98,36.03,35.98,36.02,76600.0,35.3204,35.3694,35.3204,35.3596,76600.0
2014-08-21 15:00:00,36.02,36.02,35.99,36.0,30200.0,35.3596,35.3596,35.3302,35.34,30200.0
2014-08-21 15:10:00,36.01,36.02,35.99,36.01,33200.0,35.3498,35.3596,35.3302,35.3498,33200.0
2014-08-21 15:20:00,36.02,36.03,36.02,36.02,40500.0,35.3596,35.3694,35.3596,35.3596,40500.0
2014-08-21 15:30:00,36.02,36.04,36.01,36.01,33100.0,35.3596,35.3793,35.3498,35.3498,33100.0
2014-08-21 15:40:00,36.01,36.06,36.01,36.05,58400.0,35.3498,35.3989,35.3498,35.3891,58400.0
2014-08-21 15:50:00,36.05,36.05,35.98,35.99,135700.0,35.3891,35.3891,35.3204,35.3302,135700.0
2014-08-22 09:30:00,35.96,36.05,35.87,36.05,51100.0,35.3007,35.3891,35.2124,35.3891,51100.0
2014-08-22 09:40:00,36.05,36.12,36.02,36.06,47500.0,35.3891,35.4578,35.3596,35.3989,47500.0
2014-08-22 09:50:00,36.06,36.1,36.04,36.1,27200.0,35.3989,35.4382,35.3793,35.4382,27200.0
2014-08-22 10:00:00,36.11,36.22,36.04,36.21,34000.0,35.448,35.556,35.3793,35.5461,34000.0
2014-08-22 10:10:00,36.21,36.37,36.15,36.34,109300.0,35.5461,35.7032,35.4872,35.6738,109300.0
2014-08-22 10:20:00,36.33,36.34,36.25,36.25,52000.0,35.6639,35.6738,35.5854,35.5854,52000.0
2014-08-22 10:30:00,36.26,36.26,36.04,36.07,70600.0,35.5952,35.5952,35.3793,35.4087,70600.0
2014-08-22 10:40:00,36.07,36.07,35.99,36.04,37000.0,35.4087,35.4087,35.3302,35.3793,37000.0
2014-08-22 10:50:00,36.04,36.06,35.95,35.99,33800.0,35.3793,35.3989,35.2909,35.3302,33800.0
2014-08-22 11:00:00,35.98,36.06,35.95,36.05,24400.0,35.3204,35.3989,35.2909,35.3891,24400.0
2014-08-22 11:10:00,36.05,36.07,36.03,36.05,13600.0,35.3891,35.4087,35.3694,35.3891,13600.0
2014-08-22 11:20:00,36.05,36.11,36.04,36.08,15800.0,35.3891,35.448,35.3793,35.4185,15800.0
2014-08-22 11:30:00,36.09,36.17,36.08,36.08,50800.0,35.4283,35.5069,35.4185,35.4185,50800.0
2014-08-22 11:40:00,36.08,36.16,36.07,36.14,13800.0,35.4185,35.4971,35.4087,35.4774,13800.0
2014-08-22 11:50:00,36.13,36.18,36.12,36.16,17100.0,35.4676,35.5167,35.4578,35.4971,17100.0
2014-08-22 12:00:00,36.17,36.19,36.11,36.12,18400.0,35.5069,35.5265,35.448,35.4578,18400.0
2014-08-22 12:10:00,36.11,36.17,36.07,36.16,20100.0,35.448,35.5069,35.4087,35.4971,20100.0
2014-08-22 12:20:00,36.16,36.2,36.15,36.2,16500.0,35.4971,35.5363,35.4872,35.5363,16500.0
2014-08-22 12:30:00,36.2,36.23,36.19,36.2,13600.0,35.5363,35.5658,35.5265,35.5363,13600.0
2014-08-22 12:40:00,36.21,36.21,36.19,36.2,9200.0,35.5461,35.5461,35.5265,35.5363,9200.0
2014-08-22 12:50:00,36.2,36.21,36.18,36.21,6600.0,35.5363,35.5461,35.5167,35.5461,6600.0
2014-08-22 13:00:00,36.2,36.23,36.19,36.21,12200.0,35.5363,35.5658,35.5265,35.5461,12200.0
2014-08-22 13:10:00,36.21,36.21,36.19,36.21,6800.0,35.5461,35.5461,35.5265,35.5461,6800.0
2014-08-22 13:20:00,36.21,36.23,36.19,36.22,13200.0,35.5461,35.5658,35.5265,35.556,13200.0
2014-08-22 13:30:00,36.23,36.29,36.22,36.23,14600.0,35.5658,35.6247,35.556,35.5658,14600.0
2014-08-22 13:40:00,36.23,36.26,36.21,36.25,10900.0,35.5658,35.5952,35.5461,35.5854,10900.0
2014-08-22 13:50:00,36.25,36.28,36.22,36.26,20400.0,35.5854,35.6149,35.556,35.5952,20400.0
2014-08-22 14:00:00,36.27,36.28,36.23,36.25,11900.0,35.605,35.6149,35.5658,35.5854,11900.0
2014-08-22 14:10:00,36.26,36.26,36.23,36.23,12500.0,35.5952,35.5952,35.5658,35.5658,12500.0
2014-08-22 14:20:00,36.24,36.32,36.24,36.3,34100.0,35.5756,35.6541,35.5756,35.6345,34100.0
2014-08-22 14:30:00,36.3,36.3,36.25,36.26,26100.0,35.6345,35.6345,35.5854,35.5952,26100.0
2014-08-22 14:40:00,36.26,36.28,36.25,36.26,22500.0,35.5952,35.6149,35.5854,35.5952,22500.0
2014-08-22 14:50:00,36.25,36.3,36.25,36.26,12800.0,35.5854,35.6345,35.5854,35.5952,12800.0
2014-08-22 15:00:00,36.26,36.32,36.23,36.32,34300.0,35.5952,35.6541,35.5658,35.6541,34300.0
2014-08-22 15:10:00,36.32,36.34,36.3,36.31,21500.0,35.6541,35.6738,35.6345,35.6443,21500.0
2014-08-22 15:20:00,36.3,36.32,36.26,36.29,21400.0,35.6345,35.6541,35.5952,35.6247,21400.0
2014-08-22 15:30:00,36.29,36.29,36.23,36.27,40200.0,35.6247,35.6247,35.5658,35.605,40200.0
2014-08-22 15:40:00,36.28,36.28,36.2,36.22,59400.0,35.6149,35.6149,35.5363,35.556,59400.0
2014-08-22 15:50:00,36.21,36.23,36.19,36.2,64000.0,35.5461,35.5658,35.5265,35.5363,64000.0
2014-08-25 09:30:00,36.33,36.48,36.19,36.23,27900.0,35.6639,35.8112,35.5265,35.5658,27900.0
2014-08-25 09:40:00,36.23,36.24,36.15,36.22,10600.0,35.5658,35.5756,35.4872,35.556,10600.0
2014-08-25 09:50:00,36.21,36.27,36.19,36.27,7800.0,35.5461,35.605,35.5265,35.605,7800.0
2014-08-25 10:00:00,36.25,36.25,36.07,36.07,28100.0,35.5854,35.5854,35.4087,35.4087,28100.0
2014-08-25 10:10:00,36.08,36.1,36.03,36.09,16300.0,35.4185,35.4382,35.3694,35.4283,16300.0
2014-08-25 10:20:00,36.09,36.09,36.01,36.06,15800.0,35.4283,35.4283,35.3498,35.3989,15800.0
2014-08-25 10:30:00,36.05,36.07,36.03,36.06,18300.0,35.3891,35.4087,35.3694,35.3989,18300.0
2014-08-25 10:40:00,36.06,36.12,36.06,36.08,17900.0,35.3989,35.4578,35.3989,35.4185,17900.0
2014-08-25 10:50:00,36.09,36.11,36.07,36.1,22600.0,35.4283,35.448,35.4087,35.4382,22600.0
2014-08-25 11:00:00,36.11,36.12,36.08,36.08,18300.0,35.448,35.4578,35.4185,35.4185,18300.0
2014-08-25 11:10:00,36.08,36.08,36.07,36.08,9500.0,35.4185,35.4185,35.4087,35.4185,9500.0
2014-08-25 11:20:00,36.08,36.09,36.07,36.08,10100.0,35.4185,35.4283,35.4087,35.4185,10100.0
2014-08-25 11:30:00,36.09,36.12,36.09,36.12,42700.0,35.4283,35.4578,35.4283,35.4578,42700.0
2014-08-25 11:40:00,36.12,36.19,36.12,36.18,13800.0,35.4578,35.5265,35.4578,35.5167,13800.0
2014-08-25 11:50:00,36.18,36.19,36.16,36.18,12500.0,35.5167,35.5265,35.4971,35.5167,12500.0
2014-08-25 12:00:00,36.17,36.17,36.13,36.14,15400.0,35.5069,35.5069,35.4676,35.4774,15400.0
2014-08-25 12:10:00,36.14,36.14,36.11,36.12,13500.0,35.4774,35.4774,35.448,35.4578,13500.0
2014-08-25 12:20:00,36.12,36.16,36.07,36.08,23500.0,35.4578,35.4971,35.4087,35.4185,23500.0
2014-08-25 12:30:00,36.08,36.08,36.01,36.02,18300.0,35.4185,35.4185,35.3498,35.3596,18300.0
2014-08-25 12:40:00,36.01,36.04,36.0,36.01,14300.0,35.3498,35.3793,35.34,35.3498,14300.0
2014-08-25 12:50:00,36.01,36.03,35.99,36.03,25600.0,35.3498,35.3694,35.3302,35.3694,25600.0
2014-08-25 13:00:00,36.03,36.05,36.02,36.02,20400.0,35.3694,35.3891,35.3596,35.3596,20400.0
2014-08-25 13:10:00,36.03,36.08,36.03,36.05,12000.0,35.3694,35.4185,35.3694,35.3891,12000.0
2014-08-25 13:20:00,36.05,36.14,36.05,36.14,9200.0,35.3891,35.4774,35.3891,35.4774,9200.0
2014-08-25 13:30:00,36.14,36.14,36.11,36.11,13100.0,35.4774,35.4774,35.448,35.448,13100.0
2014-08-25 13:40:00,36.11,36.12,36.08,36.08,15600.0,35.448,35.4578,35.4185,35.4185,15600.0
2014-08-25 13:50:00,36.08,36.11,36.08,36.11,8300.0,35.4185,35.448,35.4185,35.448,8300.0
2014-08-25 14:00:00,36.11,36.14,36.1,36.13,12400.0,35.448,35.4774,35.4382,35.4676,12400.0
2014-08-25 14:10:00,36.13,36.13,36.1,36.1,11700.0,35.4676,35.4676,35.4382,35.4382,11700.0
2014-08-25 14:20:00,36.1,36.11,36.08,36.1,16200.0,35.4382,35.448,35.4185,35.4382,16200.0
2014-08-25 14:30:00,36.09,36.1,36.05,36.09,13400.0,35.4283,35.4382,35.3891,35.4283,13400.0
2014-08-25 14:40:00,36.08,36.09,36.04,36.05,13600.0,35.4185,35.4283,35.3793,35.3891,13600.0
2014-08-25 14:50:00,36.05,36.06,36.03,36.06,16500.0,35.3891,35.3989,35.3694,35.3989,16500.0
2014-08-25 15:00:00,36.06,36.06,36.02,36.03,12700.0,35.3989,35.3989,35.3596,35.3694,12700.0
2014-08-25 15:10:00,36.04,36.05,36.01,36.03,16500.0,35.3793,35.3891,35.3498,35.3694,16500.0
2014-08-25 15:20:00,36.03,36.05,36.02,36.03,18300.0,35.3694,35.3891,35.3596,35.3694,18300.0
2014-08-25 15:30:00,36.04,36.06,36.03,36.05,14800.0,35.3793,35.3989,35.3694,35.3891,14800.0
2014-08-25 15:40:00,36.06,36.07,36.03,36.04,39600.0,35.3989,35.4087,35.3694,35.3793,39600.0
2014-08-25 15:50:00,36.03,36.1,36.03,36.1,123200.0,35.3694,35.4382,35.3694,35.4382,123200.0
2014-08-26 09:30:00,36.1,36.27,36.1,36.25,36200.0,35.4382,35.605,35.4382,35.5854,36200.0
2014-08-26 09:40:00,36.25,36.27,36.17,36.27,9500.0,35.5854,35.605,35.5069,35.605,9500.0
2014-08-26 09:50:00,36.27,36.29,36.16,36.18,15400.0,35.605,35.6247,35.4971,35.5167,15400.0
2014-08-26 10:00:00,36.17,36.24,36.15,36.18,9000.0,35.5069,35.5756,35.4872,35.5167,9000.0
2014-08-26 10:10:00,36.17,36.29,36.17,36.29,6100.0,35.5069,35.6247,35.5069,35.6247,6100.0
2014-08-26 10:20:00,36.28,36.3,36.26,36.28,7800.0,35.6149,35.6345,35.5952,35.6149,7800.0
2014-08-26 10:30:00,36.28,36.33,36.28,36.31,6300.0,35.6149,35.6639,35.6149,35.6443,6300.0
2014-08-26 10:40:00,36.3,36.45,36.3,36.44,28700.0,35.6345,35.7817,35.6345,35.7719,28700.0
2014-08-26 10:50:00,36.43,36.43,36.39,36.42,10200.0,35.7621,35.7621,35.7228,35.7523,10200.0
2014-08-26 11:00:00,36.42,36.47,36.41,36.41,13900.0,35.7523,35.8014,35.7425,35.7425,13900.0
2014-08-26 11:10:00,36.41,36.43,36.38,36.38,15900.0,35.7425,35.7621,35.713,35.713,15900.0
2014-08-26 11:20:00,36.38,36.38,36.35,36.38,10800.0,35.713,35.713,35.6836,35.713,10800.0
2014-08-26 11:30:00,36.38,36.38,36.34,36.36,11000.0,35.713,35.713,35.6738,35.6934,11000.0
2014-08-26 11:40:00,36.35,36.36,36.34,36.35,11700.0,35.6836,35.6934,35.6738,35.6836,11700.0
2014-08-26 11:50:00,36.35,36.37,36.32,36.33,12000.0,35.6836,35.7032,35.6541,35.6639,12000.0
2014-08-26 12:00:00,36.33,36.34,36.33,36.33,3800.0,35.6639,35.6738,35.6639,35.6639,3800.0
2014-08-26 12:10:00,36.34,36.35,36.33,36.35,14000.0,35.6738,35.6836,35.6639,35.6836,14000.0
2014-08-26 12:20:00,36.35,36.36,36.33,36.34,12300.0,35.6836,35.6934,35.6639,35.6738,12300.0
2014-08-26 12:30:00,36.34,36.35,36.33,36.34,4700.0,35.6738,35.6836,35.6639,35.6738,4700.0
2014-08-26 12:40:00,36.33,36.34,36.27,36.29,13600.0,35.6639,35.6738,35.605,35.6247,13600.0
2014-08-26 12:50:00,36.28,36.29,36.27,36.28,7500.0,35.6149,35.6247,35.605,35.6149,7500.0
2014-08-26 13:00:00,36.29,36.3,36.25,36.25,7500.0,35.6247,35.6345,35.5854,35.5854,7500.0
2014-08-26 13:10:00,36.24,36.28,36.24,36.27,4000.0,35.5756,35.6149,35.5756,35.605,4000.0
2014-08-26 13:20:00,36.27,36.3,36.26,36.3,7300.0,35.605,35.6345,35.5952,35.6345,7300.0
2014-08-26 13:30:00,36.3,36.31,36.24,36.31,15000.0,35.6345,35.6443,35.5756,35.6443,15000.0
2014-08-26 13:40:00,36.31,36.34,36.31,36.33,13200.0,35.6443,35.6738,35.6443,35.6639,13200.0
2014-08-26 13:50:00,36.33,36.33,36.31,36.33,7600.0,35.6639,35.6639,35.6443,35.6639,7600.0
2014-08-26 14:00:00,36.33,36.34,36.33,36.34,9400.0,35.6639,35.6738,35.6639,35.6738,9400.0
2014-08-26 14:10:00,36.35,36.38,36.34,36.38,15500.0,35.6836,35.713,35.6738,35.713,15500.0
2014-08-26 14:20:00,36.38,36.38,36.37,36.38,11000.0,35.713,35.713,35.7032,35.713,11000.0
2014-08-26 14:30:00,36.38,36.4,36.36,36.4,22100.0,35.713,35.7327,35.6934,35.7327,22100.0
2014-08-26 14:40:00,36.4,36.41,36.39,36.41,16900.0,35.7327,35.7425,35.7228,35.7425,16900.0
2014-08-26 14:50:00,36.42,36.42,36.39,36.39,18300.0,35.7523,35.7523,35.7228,35.7228,18300.0
2014-08-26 15:00:00,36.4,36.4,36.34,36.34,24500.0,35.7327,35.7327,35.6738,35.6738,24500.0
2014-08-26 15:10:00,36.34,36.35,36.34,36.34,14000.0,35.6738,35.6836,35.6738,35.6738,14000.0
2014-08-26 15:20:00,36.34,36.36,36.28,36.29,30700.0,35.6738,35.6934,35.6149,35.6247,30700.0
2014-08-26 15:30:00,36.29,36.32,36.29,36.31,17200.0,35.6247,35.6541,35.6247,35.6443,17200.0
2014-08-26 15:40:00,36.31,36.34,36.31,36.34,23900.0,35.6443,35.6738,35.6443,35.6738,23900.0
2014-08-26 15:50:00,36.34,36.34,36.32,36.33,44500.0,35.6738,35.6738,35.6541,35.6639,44500.0
2014-08-27 09:30:00,36.28,36.32,36.16,36.22,24300.0,35.6149,35.6541,35.4971,35.556,24300.0
2014-08-27 09:40:00,36.24,36.28,36.2,36.2,8600.0,35.5756,35.6149,35.5363,35.5363,8600.0
2014-08-27 09:50:00,36.22,36.22,36.08,36.09,12500.0,35.556,35.556,35.4185,35.4283,12500.0
2014-08-27 10:00:00,36.09,36.14,36.06,36.06,8700.0,35.4283,35.4774,35.3989,35.3989,8700.0
2014-08-27 10:10:00,36.07,36.1,36.03,36.05,15700.0,35.4087,35.4382,35.3694,35.3891,15700.0
2014-08-27 10:20:00,36.05,36.07,36.04,36.05,4500.0,35.3891,35.4087,35.3793,35.3891,4500.0
2014-08-27 10:30:00,36.05,36.05,36.01,36.01,7300.0,35.3891,35.3891,35.3498,35.3498,7300.0
2014-08-27 10:40:00,36.01,36.08,36.01,36.07,7900.0,35.3498,35.4185,35.3498,35.4087,7900.0
2014-08-27 10:50:00,36.07,36.08,36.04,36.06,5900.0,35.4087,35.4185,35.3793,35.3989,5900.0
2014-08-27 11:00:00,36.07,36.11,36.07,36.11,10000.0,35.4087,35.448,35.4087,35.448,10000.0
2014-08-27 11:10:00,36.1,36.16,36.09,36.16,8900.0,35.4382,35.4971,35.4283,35.4971,8900.0
2014-08-27 11:20:00,36.16,36.17,36.14,36.14,9800.0,35.4971,35.5069,35.4774,35.4774,9800.0
2014-08-27 11:30:00,36.12,36.14,36.07,36.11,19300.0,35.4578,35.4774,35.4087,35.448,19300.0
2014-08-27 11:40:00,36.11,36.16,36.1,36.14,10300.0,35.448,35.4971,35.4382,35.4774,10300.0
2014-08-27 11:50:00,36.14,36.17,36.13,36.13,4800.0,35.4774,35.5069,35.4676,35.4676,4800.0
2014-08-27 12:00:00,36.14,36.17,36.13,36.14,8700.0,35.4774,35.5069,35.4676,35.4774,8700.0
2014-08-27 12:10:00,36.13,36.15,36.13,36.14,4700.0,35.4676,35.4872,35.4676,35.4774,4700.0
2014-08-27 12:20:00,36.15,36.17,36.13,36.16,6400.0,35.4872,35.5069,35.4676,35.4971,6400.0
2014-08-27 12:30:00,36.15,36.17,36.12,36.12,7100.0,35.4872,35.5069,35.4578,35.4578,7100.0
2014-08-27 12:40:00,36.12,36.14,36.12,36.13,8400.0,35.4578,35.4774,35.4578,35.4676,8400.0
2014-08-27 12:50:00,36.13,36.16,36.12,36.12,5200.0,35.4676,35.4971,35.4578,35.4578,5200.0
2014-08-27 13:00:00,36.12,36.13,36.1,36.1,8700.0,35.4578,35.4676,35.4382,35.4382,8700.0
2014-08-27 13:10:00,36.1,36.11,36.09,36.09,11800.0,35.4382,35.448,35.4283,35.4283,11800.0
2014-08-27 13:20:00,36.08,36.09,36.06,36.07,6700.0,35.4185,35.4283,35.3989,35.4087,6700.0
2014-08-27 13:30:00,36.07,36.08,36.06,36.07,5400.0,35.4087,35.4185,35.3989,35.4087,5400.0
2014-08-27 13:40:00,36.07,36.08,36.06,36.08,6100.0,35.4087,35.4185,35.3989,35.4185,6100.0
2014-08-27 13:50:00,36.07,36.07,36.05,36.07,9800.0,35.4087,35.4087,35.3891,35.4087,9800.0
2014-08-27 14:00:00,36.07,36.08,36.06,36.07,7600.0,35.4087,35.4185,35.3989,35.4087,7600.0
2014-08-27 14:10:00,36.06,36.07,36.06,36.06,2900.0,35.3989,35.4087,35.3989,35.3989,2900.0
2014-08-27 14:20:00,36.06,36.07,36.06,36.06,3500.0,35.3989,35.4087,35.3989,35.3989,3500.0
2014-08-27 14:30:00,36.07,36.07,36.06,36.07,5800.0,35.4087,35.4087,35.3989,35.4087,5800.0
2014-08-27 14:40:00,36.06,36.06,36.04,36.05,16600.0,35.3989,35.3989,35.3793,35.3891,16600.0
2014-08-27 14:50:00,36.05,36.05,35.99,36.0,16900.0,35.3891,35.3891,35.3302,35.34,16900.0
2014-08-27 15:00:00,36.0,36.03,35.99,36.03,22400.0,35.34,35.3694,35.3302,35.3694,22400.0
2014-08-27 15:10:00,36.03,36.05,36.02,36.02,7400.0,35.3694,35.3891,35.3596,35.3596,7400.0
2014-08-27 15:20:00,36.02,36.08,36.02,36.07,12000.0,35.3596,35.4185,35.3596,35.4087,12000.0
2014-08-27 15:30:00,36.07,36.12,36.06,36.11,28100.0,35.4087,35.4578,35.3989,35.448,28100.0
2014-08-27 15:40:00,36.11,36.16,36.11,36.14,54600.0,35.448,35.4971,35.448,35.4774,54600.0
2014-08-27 15:50:00,36.14,36.16,36.14,36.15,46600.0,35.4774,35.4971,35.4774,35.4872,46600.0
2014-08-28 09:30:00,35.98,36.01,35.9,35.94,26600.0,35.3204,35.3498,35.2418,35.2811,26600.0
2014-08-28 09:40:00,35.93,36.0,35.88,35.99,10200.0,35.2713,35.34,35.2222,35.3302,10200.0
2014-08-28 09:50:00,36.0,36.1,36.0,36.06,5800.0,35.34,35.4382,35.34,35.3989,5800.0
2014-08-28 10:00:00,36.07,36.08,35.97,36.0,10000.0,35.4087,35.4185,35.3105,35.34,10000.0
2014-08-28 10:10:00,36.0,36.03,35.93,35.93,15700.0,35.34,35.3694,35.2713,35.2713,15700.0
2014-08-28 10:20:00,35.93,35.94,35.9,35.91,7400.0,35.2713,35.2811,35.2418,35.2516,7400.0
2014-08-28 10:30:00,35.92,35.93,35.89,35.9,7100.0,35.2615,35.2713,35.232,35.2418,7100.0
2014-08-28 10:40:00,35.89,35.97,35.89,35.96,10900.0,35.232,35.3105,35.232,35.3007,10900.0
2014-08-28 10:50:00,35.95,35.98,35.93,35.95,5900.0,35.2909,35.3204,35.2713,35.2909,5900.0
2014-08-28 11:00:00,35.97,36.0,35.96,35.98,6700.0,35.3105,35.34,35.3007,35.3204,6700.0
2014-08-28 11:10:00,35.98,36.0,35.95,35.98,9600.0,35.3204,35.34,35.2909,35.3204,9600.0
2014-08-28 11:20:00,35.99,35.99,35.97,35.98,4800.0,35.3302,35.3302,35.3105,35.3204,4800.0
2014-08-28 11:30:00,35.98,36.03,35.98,36.02,2900.0,35.3204,35.3694,35.3204,35.3596,2900.0
2014-08-28 11:40:00,36.01,36.01,36.0,36.0,3100.0,35.3498,35.3498,35.34,35.34,3100.0
2014-08-28 11:50:00,36.01,36.04,36.0,36.01,5100.0,35.3498,35.3793,35.34,35.3498,5100.0
2014-08-28 12:00:00,36.02,36.04,36.0,36.02,6800.0,35.3596,35.3793,35.34,35.3596,6800.0
2014-08-28 12:10:00,36.03,36.04,36.02,36.03,5400.0,35.3694,35.3793,35.3596,35.3694,5400.0
2014-08-28 12:20:00,36.02,36.02,36.01,36.01,6300.0,35.3596,35.3596,35.3498,35.3498,6300.0
2014-08-28 12:30:00,36.02,36.03,36.0,36.01,3800.0,35.3596,35.3694,35.34,35.3498,3800.0
2014-08-28 12:40:00,36.0,36.03,36.0,36.01,12600.0,35.34,35.3694,35.34,35.3498,12600.0
2014-08-28 12:50:00,36.0,36.02,36.0,36.01,5900.0,35.34,35.3596,35.34,35.3498,5900.0
2014-08-28 13:00:00,36.02,36.04,36.01,36.03,12900.0,35.3596,35.3793,35.3498,35.3694,12900.0
2014-08-28 13:10:00,36.03,36.05,36.02,36.02,7200.0,35.3694,35.3891,35.3596,35.3596,7200.0
2014-08-28 13:20:00,36.03,36.05,36.02,36.05,3300.0,35.3694,35.3891,35.3596,35.3891,3300.0
2014-08-28 13:30:00,36.04,36.06,36.03,36.05,4800.0,35.3793,35.3989,35.3694,35.3891,4800.0
2014-08-28 13:40:00,36.05,36.09,36.05,36.09,18400.0,35.3891,35.4283,35.3891,35.4283,18400.0
2014-08-28 13:50:00,36.08,36.17,36.08,36.15,29100.0,35.4185,35.5069,35.4185,35.4872,29100.0
2014-08-28 14:00:00,36.14,36.16,36.14,36.15,4900.0,35.4774,35.4971,35.4774,35.4872,4900.0
2014-08-28 14:10:00,36.15,36.15,36.12,36.14,10400.0,35.4872,35.4872,35.4578,35.4774,10400.0
2014-08-28 14:20:00,36.15,36.15,36.13,36.13,10200.0,35.4872,35.4872,35.4676,35.4676,10200.0
2014-08-28 14:30:00,36.13,36.14,36.12,36.13,7300.0,35.4676,35.4774,35.4578,35.4676,7300.0
2014-08-28 14:40:00,36.12,36.18,36.12,36.17,24500.0,35.4578,35.5167,35.4578,35.5069,24500.0
2014-08-28 14:50:00,36.16,36.2,36.16,36.2,27900.0,35.4971,35.5363,35.4971,35.5363,27900.0
2014-08-28 15:00:00,36.18,36.22,36.18,36.22,12000.0,35.5167,35.556,35.5167,35.556,12000.0
2014-08-28 15:10:00,36.21,36.27,36.21,36.27,38100.0,35.5461,35.605,35.5461,35.605,38100.0
2014-08-28 15:20:00,36.27,36.29,36.23,36.23,96400.0,35.605,35.6247,35.5658,35.5658,96400.0
2014-08-28 15:30:00,36.24,36.27,36.24,36.25,34100.0,35.5756,35.605,35.5756,35.5854,34100.0
2014-08-28 15:40:00,36.26,36.26,36.24,36.25,29100.0,35.5952,35.5952,35.5756,35.5854,29100.0
2014-08-28 15:50:00,36.25,36.25,36.21,36.25,124200.0,35.5854,35.5854,35.5461,35.5854,124200.0
2014-08-29 09:30:00,36.22,36.32,36.01,36.15,52900.0,35.556,35.6541,35.3498,35.4872,52900.0
2014-08-29 09:40:00,36.13,36.13,36.01,36.01,12800.0,35.4676,35.4676,35.3498,35.3498,12800.0
2014-08-29 09:50:00,36.02,36.09,36.01,36.06,6300.0,35.3596,35.4283,35.3498,35.3989,6300.0
2014-08-29 10:00:00,36.1,36.1,36.02,36.05,25800.0,35.4382,35.4382,35.3596,35.3891,25800.0
2014-08-29 10:10:00,36.04,36.1,36.01,36.09,20400.0,35.3793,35.4382,35.3498,35.4283,20400.0
2014-08-29 10:20:00,36.09,36.13,36.04,36.04,14900.0,35.4283,35.4676,35.3793,35.3793,14900.0
2014-08-29 10:30:00,36.03,36.08,36.02,36.07,9300.0,35.3694,35.4185,35.3596,35.4087,9300.0
2014-08-29 10:40:00,36.07,36.13,36.07,36.12,12300.0,35.4087,35.4676,35.4087,35.4578,12300.0
2014-08-29 10:50:00,36.13,36.26,36.13,36.26,6500.0,35.4676,35.5952,35.4676,35.5952,6500.0
2014-08-29 11:00:00,36.26,36.32,36.26,36.32,12800.0,35.5952,35.6541,35.5952,35.6541,12800.0
2014-08-29 11:10:00,36.32,36.33,36.29,36.31,10100.0,35.6541,35.6639,35.6247,35.6443,10100.0
2014-08-29 11:20:00,36.31,36.34,36.28,36.33,11900.0,35.6443,35.6738,35.6149,35.6639,11900.0
2014-08-29 11:30:00,36.34,36.41,36.33,36.38,25400.0,35.6738,35.7425,35.6639,35.713,25400.0
2014-08-29 11:40:00,36.38,36.4,36.35,36.36,8200.0,35.713,35.7327,35.6836,35.6934,8200.0
2014-08-29 11:50:00,36.35,36.36,36.33,36.33,6400.0,35.6836,35.6934,35.6639,35.6639,6400.0
2014-08-29 12:00:00,36.33,36.36,36.29,36.3,11400.0,35.6639,35.6934,35.6247,35.6345,11400.0
2014-08-29 12:10:00,36.29,36.29,36.26,36.26,6400.0,35.6247,35.6247,35.5952,35.5952,6400.0
2014-08-29 12:20:00,36.25,36.26,36.21,36.22,6700.0,35.5854,35.5952,35.5461,35.556,6700.0
2014-08-29 12:30:00,36.22,36.23,36.21,36.22,4900.0,35.556,35.5658,35.5461,35.556,4900.0
2014-08-29 12:40:00,36.21,36.23,36.21,36.23,3400.0,35.5461,35.5658,35.5461,35.5658,3400.0
2014-08-29 12:50:00,36.23,36.28,36.23,36.26,18200.0,35.5658,35.6149,35.5658,35.5952,18200.0
2014-08-29 13:00:00,36.25,36.3,36.25,36.28,7100.0,35.5854,35.6345,35.5854,35.6149,7100.0
2014-08-29 13:10:00,36.28,36.28,36.24,36.25,7500.0,35.6149,35.6149,35.5756,35.5854,7500.0
2014-08-29 13:20:00,36.24,36.24,36.19,36.22,6700.0,35.5756,35.5756,35.5265,35.556,6700.0
2014-08-29 13:30:00,36.22,36.23,36.18,36.21,9700.0,35.556,35.5658,35.5167,35.5461,9700.0
2014-08-29 13:40:00,36.22,36.25,36.22,36.25,11200.0,35.556,35.5854,35.556,35.5854,11200.0
2014-08-29 13:50:00,36.25,36.28,36.25,36.28,11600.0,35.5854,35.6149,35.5854,35.6149,11600.0
2014-08-29 14:00:00,36.26,36.31,36.26,36.31,15100.0,35.5952,35.6443,35.5952,35.6443,15100.0
2014-08-29 14:10:00,36.31,36.34,36.3,36.32,24900.0,35.6443,35.6738,35.6345,35.6541,24900.0
2014-08-29 14:20:00,36.32,36.33,36.31,36.32,11900.0,35.6541,35.6639,35.6443,35.6541,11900.0
2014-08-29 14:30:00,36.32,36.32,36.27,36.27,12800.0,35.6541,35.6541,35.605,35.605,12800.0
2014-08-29 14:40:00,36.27,36.28,36.24,36.25,12700.0,35.605,35.6149,35.5756,35.5854,12700.0
2014-08-29 14:50:00,36.25,36.25,36.24,36.25,3500.0,35.5854,35.5854,35.5756,35.5854,3500.0
2014-08-29 15:00:00,36.25,36.25,36.23,36.25,13800.0,35.5854,35.5854,35.5658,35.5854,13800.0
2014-08-29 15:10:00,36.25,36.33,36.24,36.32,15400.0,35.5854,35.6639,35.5756,35.6541,15400.0
2014-08-29 15:20:00,36.32,36.32,36.29,36.29,10000.0,35.6541,35.6541,35.6247,35.6247,10000.0
2014-08-29 15:30:00,36.3,36.36,36.29,36.35,25800.0,35.6345,35.6934,35.6247,35.6836,25800.0
2014-08-29 15:40:00,36.35,36.36,36.31,36.31,40400.0,35.6836,35.6934,35.6443,35.6443,40400.0
2014-08-29 15:50:00,36.32,36.35,36.32,36.35,93100.0,35.6541,35.6836,35.6541,35.6836,93100.0
2014-09-02 09:30:00,36.61,36.8,36.59,36.6,95600.0,35.9388,36.1253,35.9192,35.929,95600.0
2014-09-02 09:40:00,36.59,36.68,36.5,36.67,19000.0,35.9192,36.0075,35.8308,35.9977,19000.0
2014-09-02 09:50:00,36.68,36.78,36.66,36.78,18500.0,36.0075,36.1057,35.9879,36.1057,18500.0
2014-09-02 10:00:00,36.79,36.93,36.75,36.84,92200.0,36.1155,36.2529,36.0762,36.1646,92200.0
2014-09-02 10:10:00,36.84,37.02,36.83,36.97,76300.0,36.1646,36.3413,36.1548,36.2922,76300.0
2014-09-02 10:20:00,36.97,37.11,36.91,37.1,35400.0,36.2922,36.4296,36.2333,36.4198,35400.0
2014-09-02 10:30:00,37.11,37.11,36.9,36.9,39500.0,36.4296,36.4296,36.2235,36.2235,39500.0
2014-09-02 10:40:00,36.91,37.06,36.83,36.95,112000.0,36.2333,36.3806,36.1548,36.2726,112000.0
2014-09-02 10:50:00,36.96,37.11,36.95,37.11,29600.0,36.2824,36.4296,36.2726,36.4296,29600.0
2014-09-02 11:00:00,37.11,37.12,36.99,37.02,49600.0,36.4296,36.4395,36.3118,36.3413,49600.0
2014-09-02 11:10:00,37.02,37.03,36.9,36.91,47100.0,36.3413,36.3511,36.2235,36.2333,47100.0
2014-09-02 11:20:00,36.91,36.92,36.9,36.91,32500.0,36.2333,36.2431,36.2235,36.2333,32500.0
2014-09-02 11:30:00,36.91,36.92,36.9,36.92,75900.0,36.2333,36.2431,36.2235,36.2431,75900.0
2014-09-02 11:40:00,36.92,37.0,36.87,36.91,77200.0,36.2431,36.3217,36.194,36.2333,77200.0
2014-09-02 11:50:00,36.91,36.95,36.85,36.93,123000.0,36.2333,36.2726,36.1744,36.2529,123000.0
2014-09-02 12:00:00,36.93,36.93,36.9,36.9,27800.0,36.2529,36.2529,36.2235,36.2235,27800.0
2014-09-02 12:10:00,36.9,36.94,36.86,36.94,56900.0,36.2235,36.2628,36.1842,36.2628,56900.0
2014-09-02 12:20:00,36.94,37.03,36.93,37.02,26200.0,36.2628,36.3511,36.2529,36.3413,26200.0
2014-09-02 12:30:00,37.01,37.01,36.89,36.91,26800.0,36.3315,36.3315,36.2137,36.2333,26800.0
2014-09-02 12:40:00,36.9,36.94,36.89,36.93,38400.0,36.2235,36.2628,36.2137,36.2529,38400.0
2014-09-02 12:50:00,36.94,36.94,36.9,36.92,18800.0,36.2628,36.2628,36.2235,36.2431,18800.0
2014-09-02 13:00:00,36.91,36.92,36.88,36.9,22900.0,36.2333,36.2431,36.2039,36.2235,22900.0
2014-09-02 13:10:00,36.9,36.93,36.9,36.9,16100.0,36.2235,36.2529,36.2235,36.2235,16100.0
2014-09-02 13:20:00,36.9,36.92,36.88,36.89,25100.0,36.2235,36.2431,36.2039,36.2137,25100.0
2014-09-02 13:30:00,36.89,36.9,36.86,36.9,20700.0,36.2137,36.2235,36.1842,36.2235,20700.0
2014-09-02 13:40:00,36.9,36.93,36.88,36.92,20700.0,36.2235,36.2529,36.2039,36.2431,20700.0
2014-09-02 13:50:00,36.92,36.97,36.92,36.97,15200.0,36.2431,36.2922,36.2431,36.2922,15200.0
2014-09-02 14:00:00,36.97,37.04,36.96,37.04,31400.0,36.2922,36.3609,36.2824,36.3609,31400.0
2014-09-02 14:10:00,37.05,37.05,37.03,37.03,20300.0,36.3707,36.3707,36.3511,36.3511,20300.0
2014-09-02 14:20:00,37.02,37.03,36.99,37.02,24100.0,36.3413,36.3511,36.3118,36.3413,24100.0
2014-09-02 14:30:00,37.01,37.03,36.98,36.99,16500.0,36.3315,36.3511,36.302,36.3118,16500.0
2014-09-02 14:40:00,36.99,37.06,36.99,37.06,24500.0,36.3118,36.3806,36.3118,36.3806,24500.0
2014-09-02 14:50:00,37.05,37.08,37.05,37.05,23200.0,36.3707,36.4002,36.3707,36.3707,23200.0
2014-09-02 15:00:00,37.05,37.05,37.01,37.01,14400.0,36.3707,36.3707,36.3315,36.3315,14400.0
2014-09-02 15:10:00,37.02,37.02,36.98,37.0,46400.0,36.3413,36.3413,36.302,36.3217,46400.0
2014-09-02 15:20:00,37.0,37.0,36.98,37.0,57800.0,36.3217,36.3217,36.302,36.3217,57800.0
2014-09-02 15:30:00,37.0,37.0,36.98,37.0,82700.0,36.3217,36.3217,36.302,36.3217,82700.0
2014-09-02 15:40:00,37.0,37.02,36.98,37.0,115600.0,36.3217,36.3413,36.302,36.3217,115600.0
2014-09-02 15:50:00,37.0,37.01,36.95,36.97,219000.0,36.3217,36.3315,36.2726,36.2922,219000.0
2014-09-03 09:30:00,37.22,37.34,37.05,37.25,58500.0,36.5376,36.6554,36.3707,36.5671,58500.0
2014-09-03 09:40:00,37.24,37.49,37.22,37.35,56000.0,36.5573,36.8027,36.5376,36.6652,56000.0
2014-09-03 09:50:00,37.37,37.39,37.23,37.3,16200.0,36.6849,36.7045,36.5474,36.6162,16200.0
2014-09-03 10:00:00,37.33,37.37,37.26,37.27,24400.0,36.6456,36.6849,36.5769,36.5867,24400.0
2014-09-03 10:10:00,37.26,37.3,37.22,37.3,30200.0,36.5769,36.6162,36.5376,36.6162,30200.0
2014-09-03 10:20:00,37.31,37.41,37.31,37.36,45400.0,36.626,36.7241,36.626,36.6751,45400.0
2014-09-03 10:30:00,37.38,37.41,37.35,37.41,26100.0,36.6947,36.7241,36.6652,36.7241,26100.0
2014-09-03 10:40:00,37.41,37.44,37.38,37.41,28000.0,36.7241,36.7536,36.6947,36.7241,28000.0
2014-09-03 10:50:00,37.41,37.41,37.36,37.37,21200.0,36.7241,36.7241,36.6751,36.6849,21200.0
2014-09-03 11:00:00,37.37,37.38,37.29,37.3,17500.0,36.6849,36.6947,36.6063,36.6162,17500.0
2014-09-03 11:10:00,37.3,37.3,37.25,37.29,23400.0,36.6162,36.6162,36.5671,36.6063,23400.0
2014-09-03 11:20:00,37.29,37.33,37.24,37.24,33100.0,36.6063,36.6456,36.5573,36.5573,33100.0
2014-09-03 11:30:00,37.23,37.25,37.22,37.25,18000.0,36.5474,36.5671,36.5376,36.5671,18000.0
2014-09-03 11:40:00,37.25,37.26,37.24,37.25,17300.0,36.5671,36.5769,36.5573,36.5671,17300.0
2014-09-03 11:50:00,37.25,37.26,37.21,37.21,23400.0,36.5671,36.5769,36.5278,36.5278,23400.0
2014-09-03 12:00:00,37.2,37.2,37.13,37.18,19600.0,36.518,36.518,36.4493,36.4984,19600.0
2014-09-03 12:10:00,37.18,37.22,37.16,37.18,13400.0,36.4984,36.5376,36.4787,36.4984,13400.0
2014-09-03 12:20:00,37.18,37.21,37.16,37.17,21600.0,36.4984,36.5278,36.4787,36.4885,21600.0
2014-09-03 12:30:00,37.17,37.18,37.14,37.17,7100.0,36.4885,36.4984,36.4591,36.4885,7100.0
2014-09-03 12:40:00,37.17,37.21,37.17,37.2,12900.0,36.4885,36.5278,36.4885,36.518,12900.0
2014-09-03 12:50:00,37.2,37.22,37.19,37.22,12700.0,36.518,36.5376,36.5082,36.5376,12700.0
2014-09-03 13:00:00,37.22,37.23,37.21,37.21,6600.0,36.5376,36.5474,36.5278,36.5278,6600.0
2014-09-03 13:10:00,37.21,37.25,37.2,37.23,9900.0,36.5278,36.5671,36.518,36.5474,9900.0
2014-09-03 13:20:00,37.23,37.32,37.23,37.3,36700.0,36.5474,36.6358,36.5474,36.6162,36700.0
2014-09-03 13:30:00,37.28,37.29,37.26,37.27,15600.0,36.5965,36.6063,36.5769,36.5867,15600.0
2014-09-03 13:40:00,37.27,37.27,37.24,37.25,14100.0,36.5867,36.5867,36.5573,36.5671,14100.0
2014-09-03 13:50:00,37.24,37.27,37.19,37.27,25700.0,36.5573,36.5867,36.5082,36.5867,25700.0
2014-09-03 14:00:00,37.28,37.31,37.27,37.3,16100.0,36.5965,36.626,36.5867,36.6162,16100.0
2014-09-03 14:10:00,37.3,37.3,37.24,37.26,33000.0,36.6162,36.6162,36.5573,36.5769,33000.0
2014-09-03 14:20:00,37.25,37.25,37.2,37.23,24100.0,36.5671,36.5671,36.518,36.5474,24100.0
2014-09-03 14:30:00,37.24,37.31,37.24,37.3,23500.0,36.5573,36.626,36.5573,36.6162,23500.0
2014-09-03 14:40:00,37.3,37.31,37.26,37.27,19200.0,36.6162,36.626,36.5769,36.5867,19200.0
2014-09-03 14:50:00,37.26,37.29,37.25,37.27,32700.0,36.5769,36.6063,36.5671,36.5867,32700.0
2014-09-03 15:00:00,37.27,37.27,37.21,37.25,44000.0,36.5867,36.5867,36.5278,36.5671,44000.0
2014-09-03 15:10:00,37.24,37.27,37.22,37.27,47800.0,36.5573,36.5867,36.5376,36.5867,47800.0
2014-09-03 15:20:00,37.26,37.27,37.23,37.23,19200.0,36.5769,36.5867,36.5474,36.5474,19200.0
2014-09-03 15:30:00,37.24,37.24,37.21,37.23,35400.0,36.5573,36.5573,36.5278,36.5474,35400.0
2014-09-03 15:40:00,37.23,37.24,37.16,37.16,83100.0,36.5474,36.5573,36.4787,36.4787,83100.0
2014-09-03 15:50:00,37.17,37.22,37.17,37.21,107800.0,36.4885,36.5376,36.4885,36.5278,107800.0
2014-09-04 09:30:00,37.2,37.43,37.17,37.29,39300.0,36.518,36.7438,36.4885,36.6063,39300.0
2014-09-04 09:40:00,37.29,37.39,37.2,37.25,20400.0,36.6063,36.7045,36.518,36.5671,20400.0
2014-09-04 09:50:00,37.24,37.34,37.22,37.25,13200.0,36.5573,36.6554,36.5376,36.5671,13200.0
2014-09-04 10:00:00,37.25,37.3,37.24,37.3,9500.0,36.5671,36.6162,36.5573,36.6162,9500.0
2014-09-04 10:10:00,37.3,37.4,37.3,37.37,18500.0,36.6162,36.7143,36.6162,36.6849,18500.0
2014-09-04 10:20:00,37.35,37.39,37.33,37.37,10200.0,36.6652,36.7045,36.6456,36.6849,10200.0
2014-09-04 10:30:00,37.37,37.39,37.32,37.32,12300.0,36.6849,36.7045,36.6358,36.6358,12300.0
2014-09-04 10:40:00,37.32,37.38,37.3,37.38,16900.0,36.6358,36.6947,36.6162,36.6947,16900.0
2014-09-04 10:50:00,37.37,37.37,37.3,37.3,5800.0,36.6849,36.6849,36.6162,36.6162,5800.0
2014-09-04 11:00:00,37.3,37.34,37.29,37.33,14800.0,36.6162,36.6554,36.6063,36.6456,14800.0
2014-09-04 11:10:00,37.33,37.34,37.32,37.33,11400.0,36.6456,36.6554,36.6358,36.6456,11400.0
2014-09-04 11:20:00,37.33,37.34,37.24,37.24,7600.0,36.6456,36.6554,36.5573,36.5573,7600.0
2014-09-04 11:30:00,37.25,37.3,37.21,37.27,54800.0,36.5671,36.6162,36.5278,36.5867,54800.0
2014-09-04 11:40:00,37.27,37.27,37.23,37.25,5500.0,36.5867,36.5867,36.5474,36.5671,5500.0
2014-09-04 11:50:00,37.23,37.3,37.23,37.3,23200.0,36.5474,36.6162,36.5474,36.6162,23200.0
2014-09-04 12:00:00,37.3,37.35,37.3,37.34,4300.0,36.6162,36.6652,36.6162,36.6554,4300.0
2014-09-04 12:10:00,37.35,37.35,37.3,37.31,10600.0,36.6652,36.6652,36.6162,36.626,10600.0
2014-09-04 12:20:00,37.32,37.33,37.29,37.3,12800.0,36.6358,36.6456,36.6063,36.6162,12800.0
2014-09-04 12:30:00,37.3,37.31,37.3,37.31,7400.0,36.6162,36.626,36.6162,36.626,7400.0
2014-09-04 12:40:00,37.3,37.31,37.29,37.31,18900.0,36.6162,36.626,36.6063,36.626,18900.0
2014-09-04 12:50:00,37.31,37.32,37.29,37.3,7000.0,36.626,36.6358,36.6063,36.6162,7000.0
2014-09-04 13:00:00,37.3,37.37,37.29,37.36,14500.0,36.6162,36.6849,36.6063,36.6751,14500.0
2014-09-04 13:10:00,37.37,37.37,37.33,37.33,4600.0,36.6849,36.6849,36.6456,36.6456,4600.0
2014-09-04 13:20:00,37.33,37.34,37.3,37.31,6800.0,36.6456,36.6554,36.6162,36.626,6800.0
2014-09-04 13:30:00,37.31,37.31,37.3,37.31,17500.0,36.626,36.626,36.6162,36.626,17500.0
2014-09-04 13:40:00,37.3,37.31,37.3,37.3,7000.0,36.6162,36.626,36.6162,36.6162,7000.0
2014-09-04 13:50:00,37.3,37.31,37.27,37.28,14400.0,36.6162,36.626,36.5867,36.5965,14400.0
2014-09-04 14:00:00,37.27,37.29,37.26,37.27,16400.0,36.5867,36.6063,36.5769,36.5867,16400.0
2014-09-04 14:10:00,37.27,37.28,37.15,37.15,80100.0,36.5867,36.5965,36.4689,36.4689,80100.0
2014-09-04 14:20:00,37.14,37.15,37.06,37.07,23200.0,36.4591,36.4689,36.3806,36.3904,23200.0
2014-09-04 14:30:00,37.06,37.06,37.02,37.02,25800.0,36.3806,36.3806,36.3413,36.3413,25800.0
2014-09-04 14:40:00,37.02,37.06,37.02,37.02,11200.0,36.3413,36.3806,36.3413,36.3413,11200.0
2014-09-04 14:50:00,37.02,37.02,36.96,36.97,15500.0,36.3413,36.3413,36.2824,36.2922,15500.0
2014-09-04 15:00:00,36.96,36.97,36.91,36.91,15300.0,36.2824,36.2922,36.2333,36.2333,15300.0
2014-09-04 15:10:00,36.91,36.92,36.81,36.83,29700.0,36.2333,36.2431,36.1351,36.1548,29700.0
2014-09-04 15:20:00,36.82,36.86,36.8,36.86,14400.0,36.145,36.1842,36.1253,36.1842,14400.0
2014-09-04 15:30:00,36.86,36.87,36.82,36.82,23200.0,36.1842,36.194,36.145,36.145,23200.0
2014-09-04 15:40:00,36.82,36.89,36.8,36.89,40200.0,36.145,36.2137,36.1253,36.2137,40200.0
2014-09-04 15:50:00,36.89,36.92,36.88,36.92,52900.0,36.2137,36.2431,36.2039,36.2431,52900.0
2014-09-05 09:30:00,36.87,36.98,36.66,36.7,45400.0,36.194,36.302,35.9879,36.0272,45400.0
2014-09-05 09:40:00,36.69,36.89,36.65,36.87,29500.0,36.0173,36.2137,35.9781,36.194,29500.0
2014-09-05 09:50:00,36.87,36.91,36.83,36.87,21100.0,36.194,36.2333,36.1548,36.194,21100.0
2014-09-05 10:00:00,36.85,36.88,36.74,36.79,18600.0,36.1744,36.2039,36.0664,36.1155,18600.0
2014-09-05 10:10:00,36.78,36.8,36.7,36.7,24400.0,36.1057,36.1253,36.0272,36.0272,24400.0
2014-09-05 10:20:00,36.71,36.75,36.68,36.72,40100.0,36.037,36.0762,36.0075,36.0468,40100.0
2014-09-05 10:30:00,36.71,36.72,36.65,36.66,24300.0,36.037,36.0468,35.9781,35.9879,24300.0
2014-09-05 10:40:00,36.65,36.77,36.65,36.7,10700.0,35.9781,36.0959,35.9781,36.0272,10700.0
2014-09-05 10:50:00,36.7,36.77,36.68,36.73,15000.0,36.0272,36.0959,36.0075,36.0566,15000.0
2014-09-05 11:00:00,36.73,36.82,36.71,36.82,22300.0,36.0566,36.145,36.037,36.145,22300.0
2014-09-05 11:10:00,36.83,36.83,36.75,36.76,24300.0,36.1548,36.1548,36.0762,36.0861,24300.0
2014-09-05 11:20:00,36.76,36.79,36.76,36.77,5900.0,36.0861,36.1155,36.0861,36.0959,5900.0
2014-09-05 11:30:00,36.78,36.82,36.77,36.77,8300.0,36.1057,36.145,36.0959,36.0959,8300.0
2014-09-05 11:40:00,36.77,36.81,36.77,36.81,7000.0,36.0959,36.1351,36.0959,36.1351,7000.0
2014-09-05 11:50:00,36.8,36.88,36.8,36.88,15100.0,36.1253,36.2039,36.1253,36.2039,15100.0
2014-09-05 12:00:00,36.88,36.89,36.83,36.83,29800.0,36.2039,36.2137,36.1548,36.1548,29800.0
2014-09-05 12:10:00,36.84,36.84,36.78,36.8,33400.0,36.1646,36.1646,36.1057,36.1253,33400.0
2014-09-05 12:20:00,36.8,36.87,36.8,36.85,8400.0,36.1253,36.194,36.1253,36.1744,8400.0
2014-09-05 12:30:00,36.86,36.93,36.85,36.88,33000.0,36.1842,36.2529,36.1744,36.2039,33000.0
2014-09-05 12:40:00,36.88,36.91,36.87,36.91,16400.0,36.2039,36.2333,36.194,36.2333,16400.0
2014-09-05 12:50:00,36.89,36.9,36.88,36.88,12100.0,36.2137,36.2235,36.2039,36.2039,12100.0
2014-09-05 13:00:00,36.87,36.93,36.87,36.93,10900.0,36.194,36.2529,36.194,36.2529,10900.0
2014-09-05 13:10:00,36.92,36.93,36.89,36.89,11600.0,36.2431,36.2529,36.2137,36.2137,11600.0
2014-09-05 13:20:00,36.89,36.9,36.84,36.85,20700.0,36.2137,36.2235,36.1646,36.1744,20700.0
2014-09-05 13:30:00,36.85,36.86,36.82,36.84,47000.0,36.1744,36.1842,36.145,36.1646,47000.0
2014-09-05 13:40:00,36.83,36.83,36.8,36.81,5800.0,36.1548,36.1548,36.1253,36.1351,5800.0
2014-09-05 13:50:00,36.81,36.85,36.8,36.85,9900.0,36.1351,36.1744,36.1253,36.1744,9900.0
2014-09-05 14:00:00,36.84,36.93,36.84,36.91,24100.0,36.1646,36.2529,36.1646,36.2333,24100.0
2014-09-05 14:10:00,36.92,36.92,36.89,36.91,6700.0,36.2431,36.2431,36.2137,36.2333,6700.0
2014-09-05 14:20:00,36.92,36.95,36.92,36.94,8500.0,36.2431,36.2726,36.2431,36.2628,8500.0
2014-09-05 14:30:00,36.95,36.95,36.91,36.93,10300.0,36.2726,36.2726,36.2333,36.2529,10300.0
2014-09-05 14:40:00,36.92,36.95,36.9,36.9,18500.0,36.2431,36.2726,36.2235,36.2235,18500.0
2014-09-05 14:50:00,36.9,36.95,36.9,36.95,20100.0,36.2235,36.2726,36.2235,36.2726,20100.0
2014-09-05 15:00:00,36.95,36.98,36.92,36.96,14900.0,36.2726,36.302,36.2431,36.2824,14900.0
2014-09-05 15:10:00,36.95,36.96,36.93,36.93,19300.0,36.2726,36.2824,36.2529,36.2529,19300.0
2014-09-05 15:20:00,36.93,36.95,36.93,36.94,15900.0,36.2529,36.2726,36.2529,36.2628,15900.0
2014-09-05 15:30:00,36.93,36.94,36.91,36.94,24000.0,36.2529,36.2628,36.2333,36.2628,24000.0
2014-09-05 15:40:00,36.94,37.02,36.93,37.01,41000.0,36.2628,36.3413,36.2529,36.3315,41000.0
2014-09-05 15:50:00,37.01,37.04,37.01,37.01,49900.0,36.3315,36.3609,36.3315,36.3315,49900.0
2014-09-08 09:30:00,37.0,37.22,37.0,37.2,21300.0,36.3217,36.5376,36.3217,36.518,21300.0
2014-09-08 09:40:00,37.19,37.23,37.12,37.13,8400.0,36.5082,36.5474,36.4395,36.4493,8400.0
2014-09-08 09:50:00,37.11,37.2,37.11,37.19,6800.0,36.4296,36.518,36.4296,36.5082,6800.0
2014-09-08 10:00:00,37.19,37.23,37.12,37.12,11400.0,36.5082,36.5474,36.4395,36.4395,11400.0
2014-09-08 10:10:00,37.12,37.12,37.04,37.04,11100.0,36.4395,36.4395,36.3609,36.3609,11100.0
2014-09-08 10:20:00,37.04,37.06,37.04,37.04,12000.0,36.3609,36.3806,36.3609,36.3609,12000.0
2014-09-08 10:30:00,37.04,37.07,37.01,37.03,14500.0,36.3609,36.3904,36.3315,36.3511,14500.0
2014-09-08 10:40:00,37.04,37.06,37.03,37.04,8200.0,36.3609,36.3806,36.3511,36.3609,8200.0
2014-09-08 10:50:00,37.03,37.09,37.02,37.09,8000.0,36.3511,36.41,36.3413,36.41,8000.0
2014-09-08 11:00:00,37.08,37.08,37.05,37.08,16300.0,36.4002,36.4002,36.3707,36.4002,16300.0
2014-09-08 11:10:00,37.07,37.09,37.05,37.09,7500.0,36.3904,36.41,36.3707,36.41,7500.0
2014-09-08 11:20:00,37.09,37.15,37.09,37.12,19500.0,36.41,36.4689,36.41,36.4395,19500.0
2014-09-08 11:30:00,37.11,37.13,37.07,37.07,8000.0,36.4296,36.4493,36.3904,36.3904,8000.0
2014-09-08 11:40:00,37.07,37.1,37.06,37.07,17400.0,36.3904,36.4198,36.3806,36.3904,17400.0
2014-09-08 11:50:00,37.08,37.08,37.02,37.05,16800.0,36.4002,36.4002,36.3413,36.3707,16800.0
2014-09-08 12:00:00,37.04,37.09,37.04,37.09,9700.0,36.3609,36.41,36.3609,36.41,9700.0
2014-09-08 12:10:00,37.1,37.12,37.09,37.09,8400.0,36.4198,36.4395,36.41,36.41,8400.0
2014-09-08 12:20:00,37.09,37.12,37.09,37.12,7300.0,36.41,36.4395,36.41,36.4395,7300.0
2014-09-08 12:30:00,37.12,37.15,37.12,37.14,7900.0,36.4395,36.4689,36.4395,36.4591,7900.0
2014-09-08 12:40:00,37.14,37.19,37.13,37.17,11400.0,36.4591,36.5082,36.4493,36.4885,11400.0
2014-09-08 12:50:00,37.16,37.17,37.15,37.16,3700.0,36.4787,36.4885,36.4689,36.4787,3700.0
2014-09-08 13:00:00,37.16,37.17,37.11,37.12,11600.0,36.4787,36.4885,36.4296,36.4395,11600.0
2014-09-08 13:10:00,37.12,37.13,37.07,37.07,12300.0,36.4395,36.4493,36.3904,36.3904,12300.0
2014-09-08 13:20:00,37.07,37.09,37.03,37.03,9500.0,36.3904,36.41,36.3511,36.3511,9500.0
2014-09-08 13:30:00,37.04,37.04,36.98,37.02,29900.0,36.3609,36.3609,36.302,36.3413,29900.0
2014-09-08 13:40:00,37.01,37.01,36.98,37.0,20200.0,36.3315,36.3315,36.302,36.3217,20200.0
2014-09-08 13:50:00,37.0,37.0,36.97,37.0,11700.0,36.3217,36.3217,36.2922,36.3217,11700.0
2014-09-08 14:00:00,36.99,37.0,36.98,36.99,15300.0,36.3118,36.3217,36.302,36.3118,15300.0
2014-09-08 14:10:00,36.99,37.02,36.96,37.0,21500.0,36.3118,36.3413,36.2824,36.3217,21500.0
2014-09-08 14:20:00,37.01,37.02,36.97,36.99,5200.0,36.3315,36.3413,36.2922,36.3118,5200.0
2014-09-08 14:30:00,36.99,36.99,36.97,36.97,6900.0,36.3118,36.3118,36.2922,36.2922,6900.0
2014-09-08 14:40:00,36.97,36.98,36.96,36.98,6500.0,36.2922,36.302,36.2824,36.302,6500.0
2014-09-08 14:50:00,36.97,36.99,36.96,36.97,9200.0,36.2922,36.3118,36.2824,36.2922,9200.0
2014-09-08 15:00:00,36.98,37.04,36.96,37.02,23000.0,36.302,36.3609,36.2824,36.3413,23000.0
2014-09-08 15:10:00,37.03,37.1,37.03,37.1,10600.0,36.3511,36.4198,36.3511,36.4198,10600.0
2014-09-08 15:20:00,37.09,37.11,37.06,37.11,14600.0,36.41,36.4296,36.3806,36.4296,14600.0
2014-09-08 15:30:00,37.11,37.14,37.09,37.13,21000.0,36.4296,36.4591,36.41,36.4493,21000.0
2014-09-08 15:40:00,37.14,37.14,37.11,37.13,32300.0,36.4591,36.4591,36.4296,36.4493,32300.0
2014-09-08 15:50:00,37.13,37.16,37.11,37.11,59500.0,36.4493,36.4787,36.4296,36.4296,59500.0
2014-09-09 09:30:00,37.03,37.13,36.9,36.92,12400.0,36.3511,36.4493,36.2235,36.2431,12400.0
2014-09-09 09:40:00,36.95,37.12,36.95,37.09,6800.0,36.2726,36.4395,36.2726,36.41,6800.0
2014-09-09 09:50:00,37.08,37.09,37.0,37.0,6700.0,36.4002,36.41,36.3217,36.3217,6700.0
2014-09-09 10:00:00,37.0,37.02,36.94,37.01,6300.0,36.3217,36.3413,36.2628,36.3315,6300.0
2014-09-09 10:10:00,36.99,37.0,36.92,36.93,21500.0,36.3118,36.3217,36.2431,36.2529,21500.0
2014-09-09 10:20:00,36.92,36.93,36.88,36.92,4600.0,36.2431,36.2529,36.2039,36.2431,4600.0
2014-09-09 10:30:00,36.95,36.95,36.84,36.84,8100.0,36.2726,36.2726,36.1646,36.1646,8100.0
2014-09-09 10:40:00,36.84,36.94,36.82,36.9,12100.0,36.1646,36.2628,36.145,36.2235,12100.0
2014-09-09 10:50:00,36.91,36.98,36.91,36.95,5900.0,36.2333,36.302,36.2333,36.2726,5900.0
2014-09-09 11:00:00,36.96,37.03,36.95,37.0,14000.0,36.2824,36.3511,36.2726,36.3217,14000.0
2014-09-09 11:10:00,37.01,37.05,37.01,37.02,15300.0,36.3315,36.3707,36.3315,36.3413,15300.0
2014-09-09 11:20:00,37.01,37.02,36.96,36.99,8000.0,36.3315,36.3413,36.2824,36.3118,8000.0
2014-09-09 11:30:00,36.99,37.02,36.99,37.0,5300.0,36.3118,36.3413,36.3118,36.3217,5300.0
2014-09-09 11:40:00,37.0,37.03,36.99,37.02,4300.0,36.3217,36.3511,36.3118,36.3413,4300.0
2014-09-09 11:50:00,37.02,37.02,36.95,37.0,12000.0,36.3413,36.3413,36.2726,36.3217,12000.0
2014-09-09 12:00:00,36.99,36.99,36.93,36.94,5800.0,36.3118,36.3118,36.2529,36.2628,5800.0
2014-09-09 12:10:00,36.94,36.94,36.9,36.91,9600.0,36.2628,36.2628,36.2235,36.2333,9600.0
2014-09-09 12:20:00,36.91,36.96,36.91,36.95,14700.0,36.2333,36.2824,36.2333,36.2726,14700.0
2014-09-09 12:30:00,36.96,36.97,36.94,36.95,5800.0,36.2824,36.2922,36.2628,36.2726,5800.0
2014-09-09 12:40:00,36.94,36.95,36.93,36.94,3300.0,36.2628,36.2726,36.2529,36.2628,3300.0
2014-09-09 12:50:00,36.94,36.94,36.89,36.9,8300.0,36.2628,36.2628,36.2137,36.2235,8300.0
2014-09-09 13:00:00,36.91,36.92,36.89,36.89,4400.0,36.2333,36.2431,36.2137,36.2137,4400.0
2014-09-09 13:10:00,36.89,36.93,36.88,36.89,5500.0,36.2137,36.2529,36.2039,36.2137,5500.0
2014-09-09 13:20:00,36.89,36.91,36.88,36.91,12000.0,36.2137,36.2333,36.2039,36.2333,12000.0
2014-09-09 13:30:00,36.91,36.98,36.9,36.98,6500.0,36.2333,36.302,36.2235,36.302,6500.0
2014-09-09 13:40:00,36.98,37.09,36.98,37.09,7400.0,36.302,36.41,36.302,36.41,7400.0
2014-09-09 13:50:00,37.09,37.1,37.07,37.08,11800.0,36.41,36.4198,36.3904,36.4002,11800.0
2014-09-09 14:00:00,37.08,37.09,37.02,37.02,20800.0,36.4002,36.41,36.3413,36.3413,20800.0
2014-09-09 14:10:00,37.02,37.04,37.01,37.04,11300.0,36.3413,36.3609,36.3315,36.3609,11300.0
2014-09-09 14:20:00,37.03,37.05,36.97,36.97,39300.0,36.3511,36.3707,36.2922,36.2922,39300.0
2014-09-09 14:30:00,36.96,37.0,36.93,37.0,12300.0,36.2824,36.3217,36.2529,36.3217,12300.0
2014-09-09 14:40:00,37.0,37.0,36.95,36.95,5800.0,36.3217,36.3217,36.2726,36.2726,5800.0
2014-09-09 14:50:00,36.96,37.0,36.93,36.97,21000.0,36.2824,36.3217,36.2529,36.2922,21000.0
2014-09-09 15:00:00,36.96,36.98,36.86,36.87,19800.0,36.2824,36.302,36.1842,36.194,19800.0
2014-09-09 15:10:00,36.88,36.89,36.83,36.85,19500.0,36.2039,36.2137,36.1548,36.1744,19500.0
2014-09-09 15:20:00,36.84,36.86,36.79,36.84,19800.0,36.1646,36.1842,36.1155,36.1646,19800.0
2014-09-09 15:30:00,36.85,36.88,36.84,36.86,28600.0,36.1744,36.2039,36.1646,36.1842,28600.0
2014-09-09 15:40:00,36.86,36.89,36.83,36.87,60500.0,36.1842,36.2137,36.1548,36.194,60500.0
2014-09-09 15:50:00,36.87,36.9,36.85,36.89,54800.0,36.194,36.2235,36.1744,36.2137,54800.0
2014-09-10 09:30:00,36.86,37.01,36.85,36.89,32500.0,36.1842,36.3315,36.1744,36.2137,32500.0
2014-09-10 09:40:00,36.9,37.03,36.85,37.02,30100.0,36.2235,36.3511,36.1744,36.3413,30100.0
2014-09-10 09:50:00,37.01,37.02,36.89,36.92,22100.0,36.3315,36.3413,36.2137,36.2431,22100.0
2014-09-10 10:00:00,36.91,36.91,36.8,36.88,10200.0,36.2333,36.2333,36.1253,36.2039,10200.0
2014-09-10 10:10:00,36.88,36.89,36.79,36.79,11300.0,36.2039,36.2137,36.1155,36.1155,11300.0
2014-09-10 10:20:00,36.78,36.82,36.75,36.82,6100.0,36.1057,36.145,36.0762,36.145,6100.0
2014-09-10 10:30:00,36.81,36.81,36.69,36.72,10500.0,36.1351,36.1351,36.0173,36.0468,10500.0
2014-09-10 10:40:00,36.71,36.82,36.71,36.75,8000.0,36.037,36.145,36.037,36.0762,8000.0
2014-09-10 10:50:00,36.77,36.79,36.72,36.78,12800.0,36.0959,36.1155,36.0468,36.1057,12800.0
2014-09-10 11:00:00,36.77,36.9,36.76,36.9,40000.0,36.0959,36.2235,36.0861,36.2235,40000.0
2014-09-10 11:10:00,36.89,36.97,36.88,36.94,9900.0,36.2137,36.2922,36.2039,36.2628,9900.0
2014-09-10 11:20:00,36.94,36.94,36.86,36.86,9200.0,36.2628,36.2628,36.1842,36.1842,9200.0
2014-09-10 11:30:00,36.87,36.89,36.8,36.86,16300.0,36.194,36.2137,36.1253,36.1842,16300.0
2014-09-10 11:40:00,36.87,36.87,36.76,36.77,24600.0,36.194,36.194,36.0861,36.0959,24600.0
2014-09-10 11:50:00,36.79,36.84,36.78,36.82,8400.0,36.1155,36.1646,36.1057,36.145,8400.0
2014-09-10 12:00:00,36.81,36.81,36.77,36.77,11000.0,36.1351,36.1351,36.0959,36.0959,11000.0
2014-09-10 12:10:00,36.77,36.83,36.77,36.83,14200.0,36.0959,36.1548,36.0959,36.1548,14200.0
2014-09-10 12:20:00,36.83,36.9,36.83,36.86,10300.0,36.1548,36.2235,36.1548,36.1842,10300.0
2014-09-10 12:30:00,36.88,36.89,36.85,36.88,9500.0,36.2039,36.2137,36.1744,36.2039,9500.0
2014-09-10 12:40:00,36.87,36.93,36.87,36.92,15700.0,36.194,36.2529,36.194,36.2431,15700.0
2014-09-10 12:50:00,36.93,36.94,36.92,36.92,10200.0,36.2529,36.2628,36.2431,36.2431,10200.0
2014-09-10 13:00:00,36.93,37.06,36.93,37.05,21800.0,36.2529,36.3806,36.2529,36.3707,21800.0
2014-09-10 13:10:00,37.05,37.08,37.05,37.05,6900.0,36.3707,36.4002,36.3707,36.3707,6900.0
2014-09-10 13:20:00,37.04,37.04,36.96,36.98,12500.0,36.3609,36.3609,36.2824,36.302,12500.0
2014-09-10 13:30:00,36.98,36.99,36.93,36.93,9400.0,36.302,36.3118,36.2529,36.2529,9400.0
2014-09-10 13:40:00,36.92,36.97,36.91,36.97,13600.0,36.2431,36.2922,36.2333,36.2922,13600.0
2014-09-10 13:50:00,36.98,36.98,36.91,36.91,20200.0,36.302,36.302,36.2333,36.2333,20200.0
2014-09-10 14:00:00,36.91,36.96,36.9,36.92,17700.0,36.2333,36.2824,36.2235,36.2431,17700.0
2014-09-10 14:10:00,36.92,36.93,36.91,36.91,12100.0,36.2431,36.2529,36.2333,36.2333,12100.0
2014-09-10 14:20:00,36.91,36.92,36.89,36.89,14200.0,36.2333,36.2431,36.2137,36.2137,14200.0
2014-09-10 14:30:00,36.89,36.9,36.83,36.86,10600.0,36.2137,36.2235,36.1548,36.1842,10600.0
2014-09-10 14:40:00,36.84,36.89,36.84,36.85,13600.0,36.1646,36.2137,36.1646,36.1744,13600.0
2014-09-10 14:50:00,36.86,36.88,36.82,36.83,16600.0,36.1842,36.2039,36.145,36.1548,16600.0
2014-09-10 15:00:00,36.83,36.89,36.83,36.89,22300.0,36.1548,36.2137,36.1548,36.2137,22300.0
2014-09-10 15:10:00,36.88,36.9,36.85,36.88,12800.0,36.2039,36.2235,36.1744,36.2039,12800.0
2014-09-10 15:20:00,36.88,36.89,36.84,36.84,20900.0,36.2039,36.2137,36.1646,36.1646,20900.0
2014-09-10 15:30:00,36.84,36.9,36.83,36.9,28300.0,36.1646,36.2235,36.1548,36.2235,28300.0
2014-09-10 15:40:00,36.89,36.89,36.84,36.89,26800.0,36.2137,36.2137,36.1646,36.2137,26800.0
2014-09-10 15:50:00,36.89,36.92,36.88,36.9,47400.0,36.2137,36.2431,36.2039,36.2235,47400.0
2014-09-11 09:30:00,36.78,36.98,36.74,36.98,12500.0,36.1057,36.302,36.0664,36.302,12500.0
2014-09-11 09:40:00,36.97,36.99,36.93,36.94,10300.0,36.2922,36.3118,36.2529,36.2628,10300.0
2014-09-11 09:50:00,36.93,36.99,36.92,36.97,5200.0,36.2529,36.3118,36.2431,36.2922,5200.0
2014-09-11 10:00:00,36.98,36.98,36.92,36.94,3400.0,36.302,36.302,36.2431,36.2628,3400.0
2014-09-11 10:10:00,36.92,37.0,36.91,37.0,13600.0,36.2431,36.3217,36.2333,36.3217,13600.0
2014-09-11 10:20:00,36.98,37.05,36.97,36.99,13100.0,36.302,36.3707,36.2922,36.3118,13100.0
2014-09-11 10:30:00,36.98,37.04,36.98,37.0,26900.0,36.302,36.3609,36.302,36.3217,26900.0
2014-09-11 10:40:00,36.99,36.99,36.95,36.99,7700.0,36.3118,36.3118,36.2726,36.3118,7700.0
2014-09-11 10:50:00,36.99,37.06,36.97,37.05,35700.0,36.3118,36.3806,36.2922,36.3707,35700.0
2014-09-11 11:00:00,37.05,37.16,37.05,37.14,17200.0,36.3707,36.4787,36.3707,36.4591,17200.0
2014-09-11 11:10:00,37.13,37.19,37.12,37.15,8900.0,36.4493,36.5082,36.4395,36.4689,8900.0
2014-09-11 11:20:00,37.16,37.17,37.13,37.14,13500.0,36.4787,36.4885,36.4493,36.4591,13500.0
2014-09-11 11:30:00,37.15,37.22,37.15,37.2,13400.0,36.4689,36.5376,36.4689,36.518,13400.0
2014-09-11 11:40:00,37.2,37.21,37.2,37.21,16000.0,36.518,36.5278,36.518,36.5278,16000.0
2014-09-11 11:50:00,37.21,37.25,37.2,37.24,18800.0,36.5278,36.5671,36.518,36.5573,18800.0
2014-09-11 12:00:00,37.24,37.26,37.21,37.21,14600.0,36.5573,36.5769,36.5278,36.5278,14600.0
2014-09-11 12:10:00,37.2,37.21,37.19,37.2,6200.0,36.518,36.5278,36.5082,36.518,6200.0
2014-09-11 12:20:00,37.2,37.24,37.2,37.22,12000.0,36.518,36.5573,36.518,36.5376,12000.0
2014-09-11 12:30:00,37.22,37.22,37.19,37.19,26300.0,36.5376,36.5376,36.5082,36.5082,26300.0
2014-09-11 12:40:00,37.19,37.2,37.18,37.19,8300.0,36.5082,36.518,36.4984,36.5082,8300.0
2014-09-11 12:50:00,37.19,37.19,37.17,37.18,19800.0,36.5082,36.5082,36.4885,36.4984,19800.0
2014-09-11 13:00:00,37.18,37.18,37.15,37.16,9200.0,36.4984,36.4984,36.4689,36.4787,9200.0
2014-09-11 13:10:00,37.15,37.16,37.12,37.13,7900.0,36.4689,36.4787,36.4395,36.4493,7900.0
2014-09-11 13:20:00,37.12,37.12,37.04,37.08,11600.0,36.4395,36.4395,36.3609,36.4002,11600.0
2014-09-11 13:30:00,37.08,37.08,37.03,37.05,26700.0,36.4002,36.4002,36.3511,36.3707,26700.0
2014-09-11 13:40:00,37.05,37.05,37.04,37.04,5600.0,36.3707,36.3707,36.3609,36.3609,5600.0
2014-09-11 13:50:00,37.03,37.03,36.99,37.0,28200.0,36.3511,36.3511,36.3118,36.3217,28200.0
2014-09-11 14:00:00,37.0,37.04,37.0,37.03,33500.0,36.3217,36.3609,36.3217,36.3511,33500.0
2014-09-11 14:10:00,37.03,37.08,37.03,37.08,6200.0,36.3511,36.4002,36.3511,36.4002,6200.0
2014-09-11 14:20:00,37.08,37.13,37.07,37.13,7600.0,36.4002,36.4493,36.3904,36.4493,7600.0
2014-09-11 14:30:00,37.13,37.16,37.08,37.08,6400.0,36.4493,36.4787,36.4002,36.4002,6400.0
2014-09-11 14:40:00,37.09,37.12,37.09,37.11,8000.0,36.41,36.4395,36.41,36.4296,8000.0
2014-09-11 14:50:00,37.1,37.1,37.07,37.09,7900.0,36.4198,36.4198,36.3904,36.41,7900.0
2014-09-11 15:00:00,37.09,37.1,37.03,37.04,17300.0,36.41,36.4198,36.3511,36.3609,17300.0
2014-09-11 15:10:00,37.03,37.08,37.03,37.08,14700.0,36.3511,36.4002,36.3511,36.4002,14700.0
2014-09-11 15:20:00,37.08,37.1,37.05,37.05,10400.0,36.4002,36.4198,36.3707,36.3707,10400.0
2014-09-11 15:30:00,37.06,37.07,37.05,37.05,14800.0,36.3806,36.3904,36.3707,36.3707,14800.0
2014-09-11 15:40:00,37.04,37.1,37.04,37.09,34800.0,36.3609,36.4198,36.3609,36.41,34800.0
2014-09-11 15:50:00,37.1,37.11,37.08,37.1,36400.0,36.4198,36.4296,36.4002,36.4198,36400.0
2014-09-12 09:30:00,37.01,37.03,36.77,36.78,16200.0,36.3315,36.3511,36.0959,36.1057,16200.0
2014-09-12 09:40:00,36.77,36.83,36.74,36.82,14500.0,36.0959,36.1548,36.0664,36.145,14500.0
2014-09-12 09:50:00,36.84,36.87,36.76,36.76,6000.0,36.1646,36.194,36.0861,36.0861,6000.0
2014-09-12 10:00:00,36.76,36.79,36.67,36.77,15300.0,36.0861,36.1155,35.9977,36.0959,15300.0
2014-09-12 10:10:00,36.77,36.79,36.7,36.76,43700.0,36.0959,36.1155,36.0272,36.0861,43700.0
2014-09-12 10:20:00,36.76,36.76,36.72,36.76,5800.0,36.0861,36.0861,36.0468,36.0861,5800.0
2014-09-12 10:30:00,36.75,36.83,36.73,36.76,17900.0,36.0762,36.1548,36.0566,36.0861,17900.0
2014-09-12 10:40:00,36.77,36.79,36.71,36.76,18200.0,36.0959,36.1155,36.037,36.0861,18200.0
2014-09-12 10:50:00,36.76,36.85,36.75,36.81,14600.0,36.0861,36.1744,36.0762,36.1351,14600.0
2014-09-12 11:00:00,36.81,36.81,36.76,36.79,10200.0,36.1351,36.1351,36.0861,36.1155,10200.0
2014-09-12 11:10:00,36.81,36.81,36.75,36.78,18200.0,36.1351,36.1351,36.0762,36.1057,18200.0
2014-09-12 11:20:00,36.77,36.8,36.74,36.79,15200.0,36.0959,36.1253,36.0664,36.1155,15200.0
2014-09-12 11:30:00,36.77,36.79,36.72,36.76,8000.0,36.0959,36.1155,36.0468,36.0861,8000.0
2014-09-12 11:40:00,36.76,36.77,36.69,36.7,10200.0,36.0861,36.0959,36.0173,36.0272,10200.0
2014-09-12 11:50:00,36.69,36.73,36.66,36.72,12800.0,36.0173,36.0566,35.9879,36.0468,12800.0
2014-09-12 12:00:00,36.71,36.73,36.69,36.71,10200.0,36.037,36.0566,36.0173,36.037,10200.0
2014-09-12 12:10:00,36.72,36.76,36.7,36.72,6200.0,36.0468,36.0861,36.0272,36.0468,6200.0
2014-09-12 12:20:00,36.72,36.73,36.65,36.67,7800.0,36.0468,36.0566,35.9781,35.9977,7800.0
2014-09-12 12:30:00,36.67,36.67,36.56,36.57,11500.0,35.9977,35.9977,35.8897,35.8995,11500.0
2014-09-12 12:40:00,36.6,36.66,36.6,36.65,5800.0,35.929,35.9879,35.929,35.9781,5800.0
2014-09-12 12:50:00,36.65,36.67,36.62,36.67,8000.0,35.9781,35.9977,35.9486,35.9977,8000.0
2014-09-12 13:00:00,36.66,36.68,36.63,36.66,5700.0,35.9879,36.0075,35.9584,35.9879,5700.0
2014-09-12 13:10:00,36.66,36.67,36.59,36.59,6200.0,35.9879,35.9977,35.9192,35.9192,6200.0
2014-09-12 13:20:00,36.58,36.59,36.53,36.57,7800.0,35.9094,35.9192,35.8603,35.8995,7800.0
2014-09-12 13:30:00,36.57,36.59,36.55,36.55,7800.0,35.8995,35.9192,35.8799,35.8799,7800.0
2014-09-12 13:40:00,36.54,36.61,36.53,36.55,28200.0,35.8701,35.9388,35.8603,35.8799,28200.0
2014-09-12 13:50:00,36.55,36.57,36.55,36.56,9300.0,35.8799,35.8995,35.8799,35.8897,9300.0
2014-09-12 14:00:00,36.56,36.57,36.54,36.55,11200.0,35.8897,35.8995,35.8701,35.8799,11200.0
2014-09-12 14:10:00,36.55,36.59,36.52,36.53,35100.0,35.8799,35.9192,35.8505,35.8603,35100.0
2014-09-12 14:20:00,36.53,36.56,36.46,36.47,26300.0,35.8603,35.8897,35.7916,35.8014,26300.0
2014-09-12 14:30:00,36.46,36.48,36.42,36.42,37600.0,35.7916,35.8112,35.7523,35.7523,37600.0
2014-09-12 14:40:00,36.42,36.49,36.4,36.48,35800.0,35.7523,35.821,35.7327,35.8112,35800.0
2014-09-12 14:50:00,36.47,36.5,36.45,36.46,15900.0,35.8014,35.8308,35.7817,35.7916,15900.0
2014-09-12 15:00:00,36.45,36.46,36.42,36.45,44400.0,35.7817,35.7916,35.7523,35.7817,44400.0
2014-09-12 15:10:00,36.46,36.53,36.45,36.53,24900.0,35.7916,35.8603,35.7817,35.8603,24900.0
2014-09-12 15:20:00,36.53,36.55,36.51,36.54,22300.0,35.8603,35.8799,35.8406,35.8701,22300.0
2014-09-12 15:30:00,36.54,36.55,36.51,36.52,25200.0,35.8701,35.8799,35.8406,35.8505,25200.0
2014-09-12 15:40:00,36.52,36.53,36.45,36.5,42900.0,35.8505,35.8603,35.7817,35.8308,42900.0
2014-09-12 15:50:00,36.5,36.54,36.49,36.53,64600.0,35.8308,35.8701,35.821,35.8603,64600.0
2014-09-15 09:30:00,36.53,36.55,36.41,36.49,28600.0,35.8603,35.8799,35.7425,35.821,28600.0
2014-09-15 09:40:00,36.46,36.47,36.29,36.32,21600.0,35.7916,35.8014,35.6247,35.6541,21600.0
2014-09-15 09:50:00,36.32,36.42,36.31,36.38,13900.0,35.6541,35.7523,35.6443,35.713,13900.0
2014-09-15 10:00:00,36.38,36.49,36.38,36.47,30200.0,35.713,35.821,35.713,35.8014,30200.0
2014-09-15 10:10:00,36.47,36.49,36.43,36.46,10500.0,35.8014,35.821,35.7621,35.7916,10500.0
2014-09-15 10:20:00,36.44,36.52,36.43,36.49,7400.0,35.7719,35.8505,35.7621,35.821,7400.0
2014-09-15 10:30:00,36.52,36.55,36.5,36.55,6700.0,35.8505,35.8799,35.8308,35.8799,6700.0
2014-09-15 10:40:00,36.55,36.55,36.45,36.46,7500.0,35.8799,35.8799,35.7817,35.7916,7500.0
2014-09-15 10:50:00,36.45,36.48,36.44,36.47,8300.0,35.7817,35.8112,35.7719,35.8014,8300.0
2014-09-15 11:00:00,36.47,36.48,36.44,36.47,10300.0,35.8014,35.8112,35.7719,35.8014,10300.0
2014-09-15 11:10:00,36.48,36.5,36.41,36.41,9800.0,35.8112,35.8308,35.7425,35.7425,9800.0
2014-09-15 11:20:00,36.41,36.45,36.39,36.44,22600.0,35.7425,35.7817,35.7228,35.7719,22600.0
2014-09-15 11:30:00,36.45,36.47,36.44,36.46,6300.0,35.7817,35.8014,35.7719,35.7916,6300.0
2014-09-15 11:40:00,36.45,36.48,36.44,36.46,6400.0,35.7817,35.8112,35.7719,35.7916,6400.0
2014-09-15 11:50:00,36.45,36.48,36.44,36.44,9400.0,35.7817,35.8112,35.7719,35.7719,9400.0
2014-09-15 12:00:00,36.46,36.47,36.42,36.45,10500.0,35.7916,35.8014,35.7523,35.7817,10500.0
2014-09-15 12:10:00,36.46,36.48,36.45,36.46,9200.0,35.7916,35.8112,35.7817,35.7916,9200.0
2014-09-15 12:20:00,36.47,36.51,36.45,36.48,8400.0,35.8014,35.8406,35.7817,35.8112,8400.0
2014-09-15 12:30:00,36.46,36.47,36.45,36.45,14400.0,35.7916,35.8014,35.7817,35.7817,14400.0
2014-09-15 12:40:00,36.45,36.47,36.45,36.47,6000.0,35.7817,35.8014,35.7817,35.8014,6000.0
2014-09-15 12:50:00,36.48,36.5,36.48,36.5,5700.0,35.8112,35.8308,35.8112,35.8308,5700.0
2014-09-15 13:00:00,36.49,36.54,36.49,36.54,6100.0,35.821,35.8701,35.821,35.8701,6100.0
2014-09-15 13:10:00,36.53,36.56,36.53,36.54,4200.0,35.8603,35.8897,35.8603,35.8701,4200.0
2014-09-15 13:20:00,36.54,36.54,36.5,36.5,6500.0,35.8701,35.8701,35.8308,35.8308,6500.0
2014-09-15 13:30:00,36.51,36.53,36.47,36.48,3600.0,35.8406,35.8603,35.8014,35.8112,3600.0
2014-09-15 13:40:00,36.48,36.48,36.45,36.45,6800.0,35.8112,35.8112,35.7817,35.7817,6800.0
2014-09-15 13:50:00,36.45,36.45,36.39,36.42,10800.0,35.7817,35.7817,35.7228,35.7523,10800.0
2014-09-15 14:00:00,36.43,36.45,36.41,36.44,24800.0,35.7621,35.7817,35.7425,35.7719,24800.0
2014-09-15 14:10:00,36.44,36.46,36.43,36.46,7800.0,35.7719,35.7916,35.7621,35.7916,7800.0
2014-09-15 14:20:00,36.46,36.54,36.46,36.54,5100.0,35.7916,35.8701,35.7916,35.8701,5100.0
2014-09-15 14:30:00,36.54,36.63,36.53,36.59,13400.0,35.8701,35.9584,35.8603,35.9192,13400.0
2014-09-15 14:40:00,36.59,36.59,36.54,36.54,7500.0,35.9192,35.9192,35.8701,35.8701,7500.0
2014-09-15 14:50:00,36.54,36.54,36.51,36.51,8600.0,35.8701,35.8701,35.8406,35.8406,8600.0
2014-09-15 15:00:00,36.52,36.55,36.52,36.53,10100.0,35.8505,35.8799,35.8505,35.8603,10100.0
2014-09-15 15:10:00,36.54,36.55,36.52,36.55,13100.0,35.8701,35.8799,35.8505,35.8799,13100.0
2014-09-15 15:20:00,36.54,36.58,36.54,36.58,16900.0,35.8701,35.9094,35.8701,35.9094,16900.0
2014-09-15 15:30:00,36.58,36.59,36.57,36.57,18500.0,35.9094,35.9192,35.8995,35.8995,18500.0
2014-09-15 15:40:00,36.58,36.58,36.52,36.54,31600.0,35.9094,35.9094,35.8505,35.8701,31600.0
2014-09-15 15:50:00,36.54,36.55,36.51,36.53,47300.0,35.8701,35.8799,35.8406,35.8603,47300.0
2014-09-16 09:30:00,36.48,36.53,36.26,36.48,16400.0,35.8112,35.8603,35.5952,35.8112,16400.0
2014-09-16 09:40:00,36.48,36.51,36.45,36.48,13000.0,35.8112,35.8406,35.7817,35.8112,13000.0
2014-09-16 09:50:00,36.5,36.57,36.5,36.57,14700.0,35.8308,35.8995,35.8308,35.8995,14700.0
2014-09-16 10:00:00,36.56,36.65,36.56,36.63,7500.0,35.8897,35.9781,35.8897,35.9584,7500.0
2014-09-16 10:10:00,36.63,36.68,36.63,36.63,6500.0,35.9584,36.0075,35.9584,35.9584,6500.0
2014-09-16 10:20:00,36.62,36.62,36.52,36.52,7600.0,35.9486,35.9486,35.8505,35.8505,7600.0
2014-09-16 10:30:00,36.53,36.55,36.44,36.49,10600.0,35.8603,35.8799,35.7719,35.821,10600.0
2014-09-16 10:40:00,36.48,36.49,36.44,36.49,12400.0,35.8112,35.821,35.7719,35.821,12400.0
2014-09-16 10:50:00,36.47,36.5,36.39,36.39,8700.0,35.8014,35.8308,35.7228,35.7228,8700.0
2014-09-16 11:00:00,36.39,36.39,36.36,36.37,4600.0,35.7228,35.7228,35.6934,35.7032,4600.0
2014-09-16 11:10:00,36.38,36.39,36.36,36.36,5000.0,35.713,35.7228,35.6934,35.6934,5000.0
2014-09-16 11:20:00,36.39,36.52,36.39,36.51,10700.0,35.7228,35.8505,35.7228,35.8406,10700.0
2014-09-16 11:30:00,36.52,36.6,36.52,36.56,10700.0,35.8505,35.929,35.8505,35.8897,10700.0
2014-09-16 11:40:00,36.56,36.58,36.52,36.58,9000.0,35.8897,35.9094,35.8505,35.9094,9000.0
2014-09-16 11:50:00,36.59,36.66,36.59,36.64,10900.0,35.9192,35.9879,35.9192,35.9683,10900.0
2014-09-16 12:00:00,36.64,36.67,36.64,36.64,7300.0,35.9683,35.9977,35.9683,35.9683,7300.0
2014-09-16 12:10:00,36.65,36.68,36.64,36.66,9300.0,35.9781,36.0075,35.9683,35.9879,9300.0
2014-09-16 12:20:00,36.66,36.73,36.66,36.72,10600.0,35.9879,36.0566,35.9879,36.0468,10600.0
2014-09-16 12:30:00,36.71,36.74,36.7,36.72,7700.0,36.037,36.0664,36.0272,36.0468,7700.0
2014-09-16 12:40:00,36.71,36.71,36.69,36.71,3500.0,36.037,36.037,36.0173,36.037,3500.0
2014-09-16 12:50:00,36.7,36.74,36.7,36.74,7300.0,36.0272,36.0664,36.0272,36.0664,7300.0
2014-09-16 13:00:00,36.74,36.77,36.71,36.75,14100.0,36.0664,36.0959,36.037,36.0762,14100.0
2014-09-16 13:10:00,36.74,36.76,36.71,36.76,7300.0,36.0664,36.0861,36.037,36.0861,7300.0
2014-09-16 13:20:00,36.75,36.78,36.74,36.76,6400.0,36.0762,36.1057,36.0664,36.0861,6400.0
2014-09-16 13:30:00,36.76,36.82,36.76,36.82,7800.0,36.0861,36.145,36.0861,36.145,7800.0
2014-09-16 13:40:00,36.81,36.81,36.78,36.8,7800.0,36.1351,36.1351,36.1057,36.1253,7800.0
2014-09-16 13:50:00,36.8,36.8,36.76,36.78,9500.0,36.1253,36.1253,36.0861,36.1057,9500.0
2014-09-16 14:00:00,36.78,36.8,36.77,36.79,5800.0,36.1057,36.1253,36.0959,36.1155,5800.0
2014-09-16 14:10:00,36.79,36.84,36.77,36.84,27200.0,36.1155,36.1646,36.0959,36.1646,27200.0
2014-09-16 14:20:00,36.83,36.89,36.83,36.87,10200.0,36.1548,36.2137,36.1548,36.194,10200.0
2014-09-16 14:30:00,36.87,36.88,36.86,36.87,8300.0,36.194,36.2039,36.1842,36.194,8300.0
2014-09-16 14:40:00,36.86,36.87,36.79,36.81,19500.0,36.1842,36.194,36.1155,36.1351,19500.0
2014-09-16 14:50:00,36.8,36.81,36.78,36.8,10100.0,36.1253,36.1351,36.1057,36.1253,10100.0
2014-09-16 15:00:00,36.79,36.82,36.79,36.81,8000.0,36.1155,36.145,36.1155,36.1351,8000.0
2014-09-16 15:10:00,36.82,36.85,36.81,36.85,17600.0,36.145,36.1744,36.1351,36.1744,17600.0
2014-09-16 15:20:00,36.84,36.84,36.79,36.79,15900.0,36.1646,36.1646,36.1155,36.1155,15900.0
2014-09-16 15:30:00,36.79,36.8,36.75,36.76,27600.0,36.1155,36.1253,36.0762,36.0861,27600.0
2014-09-16 15:40:00,36.75,36.8,36.75,36.79,32800.0,36.0762,36.1253,36.0762,36.1155,32800.0
2014-09-16 15:50:00,36.8,36.8,36.75,36.79,65200.0,36.1253,36.1253,36.0762,36.1155,65200.0
2014-09-17 09:30:00,36.81,37.15,36.81,37.15,18000.0,36.1351,36.4689,36.1351,36.4689,18000.0
2014-09-17 09:40:00,37.14,37.16,37.08,37.13,20400.0,36.4591,36.4787,36.4002,36.4493,20400.0
2014-09-17 09:50:00,37.14,37.25,37.14,37.21,28800.0,36.4591,36.5671,36.4591,36.5278,28800.0
2014-09-17 10:00:00,37.21,37.35,37.21,37.32,41400.0,36.5278,36.6652,36.5278,36.6358,41400.0
2014-09-17 10:10:00,37.31,37.32,37.21,37.21,15400.0,36.626,36.6358,36.5278,36.5278,15400.0
2014-09-17 10:20:00,37.21,37.22,37.17,37.21,7200.0,36.5278,36.5376,36.4885,36.5278,7200.0
2014-09-17 10:30:00,37.2,37.2,37.07,37.07,12500.0,36.518,36.518,36.3904,36.3904,12500.0
2014-09-17 10:40:00,37.07,37.11,37.02,37.02,9800.0,36.3904,36.4296,36.3413,36.3413,9800.0
2014-09-17 10:50:00,37.02,37.02,36.94,36.99,13700.0,36.3413,36.3413,36.2628,36.3118,13700.0
2014-09-17 11:00:00,36.99,37.09,36.99,37.05,7100.0,36.3118,36.41,36.3118,36.3707,7100.0
2014-09-17 11:10:00,37.05,37.09,37.05,37.06,6200.0,36.3707,36.41,36.3707,36.3806,6200.0
2014-09-17 11:20:00,37.06,37.06,37.02,37.04,17800.0,36.3806,36.3806,36.3413,36.3609,17800.0
2014-09-17 11:30:00,37.05,37.05,37.0,37.03,7300.0,36.3707,36.3707,36.3217,36.3511,7300.0
2014-09-17 11:40:00,37.03,37.05,37.0,37.0,4100.0,36.3511,36.3707,36.3217,36.3217,4100.0
2014-09-17 11:50:00,37.01,37.01,36.98,36.98,8400.0,36.3315,36.3315,36.302,36.302,8400.0
2014-09-17 12:00:00,36.98,37.03,36.98,37.01,5300.0,36.302,36.3511,36.302,36.3315,5300.0
2014-09-17 12:10:00,37.0,37.01,36.98,36.99,4100.0,36.3217,36.3315,36.302,36.3118,4100.0
2014-09-17 12:20:00,36.98,36.98,36.95,36.98,5500.0,36.302,36.302,36.2726,36.302,5500.0
2014-09-17 12:30:00,36.97,37.0,36.96,36.99,5500.0,36.2922,36.3217,36.2824,36.3118,5500.0
2014-09-17 12:40:00,36.99,37.01,36.98,36.98,4300.0,36.3118,36.3315,36.302,36.302,4300.0
2014-09-17 12:50:00,36.96,36.99,36.92,36.94,4500.0,36.2824,36.3118,36.2431,36.2628,4500.0
2014-09-17 13:00:00,36.93,36.93,36.87,36.89,6900.0,36.2529,36.2529,36.194,36.2137,6900.0
2014-09-17 13:10:00,36.9,36.91,36.89,36.9,6700.0,36.2235,36.2333,36.2137,36.2235,6700.0
2014-09-17 13:20:00,36.91,36.91,36.85,36.85,9200.0,36.2333,36.2333,36.1744,36.1744,9200.0
2014-09-17 13:30:00,36.84,36.93,36.84,36.93,10700.0,36.1646,36.2529,36.1646,36.2529,10700.0
2014-09-17 13:40:00,36.94,36.98,36.93,36.97,11400.0,36.2628,36.302,36.2529,36.2922,11400.0
2014-09-17 13:50:00,36.97,37.04,36.97,37.02,24100.0,36.2922,36.3609,36.2922,36.3413,24100.0
2014-09-17 14:00:00,37.02,37.11,36.83,37.01,26200.0,36.3413,36.4296,36.1548,36.3315,26200.0
2014-09-17 14:10:00,37.0,37.16,37.0,37.14,16600.0,36.3217,36.4787,36.3217,36.4591,16600.0
2014-09-17 14:20:00,37.13,37.2,37.11,37.17,8900.0,36.4493,36.518,36.4296,36.4885,8900.0
2014-09-17 14:30:00,37.16,37.17,37.07,37.07,9800.0,36.4787,36.4885,36.3904,36.3904,9800.0
2014-09-17 14:40:00,37.08,37.13,36.99,37.02,13100.0,36.4002,36.4493,36.3118,36.3413,13100.0
2014-09-17 14:50:00,37.02,37.04,36.98,37.02,34600.0,36.3413,36.3609,36.302,36.3413,34600.0
2014-09-17 15:00:00,37.02,37.17,37.02,37.14,9600.0,36.3413,36.4885,36.3413,36.4591,9600.0
2014-09-17 15:10:00,37.13,37.16,37.12,37.12,14000.0,36.4493,36.4787,36.4395,36.4395,14000.0
2014-09-17 15:20:00,37.11,37.11,36.99,37.06,20700.0,36.4296,36.4296,36.3118,36.3806,20700.0
2014-09-17 15:30:00,37.06,37.06,36.92,36.93,22400.0,36.3806,36.3806,36.2431,36.2529,22400.0
2014-09-17 15:40:00,36.92,36.99,36.91,36.93,28400.0,36.2431,36.3118,36.2333,36.2529,28400.0
2014-09-17 15:50:00,36.93,37.0,36.93,36.99,78800.0,36.2529,36.3217,36.2529,36.3118,78800.0
2014-09-18 09:30:00,37.01,37.13,36.99,37.07,22400.0,36.3315,36.4493,36.3118,36.3904,22400.0
2014-09-18 09:40:00,37.04,37.31,37.04,37.19,16500.0,36.3609,36.626,36.3609,36.5082,16500.0
2014-09-18 09:50:00,37.21,37.32,37.21,37.29,4400.0,36.5278,36.6358,36.5278,36.6063,4400.0
2014-09-18 10:00:00,37.29,37.33,37.19,37.19,10000.0,36.6063,36.6456,36.5082,36.5082,10000.0
2014-09-18 10:10:00,37.18,37.19,37.05,37.05,10100.0,36.4984,36.5082,36.3707,36.3707,10100.0
2014-09-18 10:20:00,37.06,37.13,36.95,36.95,21600.0,36.3806,36.4493,36.2726,36.2726,21600.0
2014-09-18 10:30:00,36.95,37.06,36.95,36.99,50100.0,36.2726,36.3806,36.2726,36.3118,50100.0
2014-09-18 10:40:00,36.99,37.0,36.93,36.96,54000.0,36.3118,36.3217,36.2529,36.2824,54000.0
2014-09-18 10:50:00,36.96,36.96,36.87,36.89,27800.0,36.2824,36.2824,36.194,36.2137,27800.0
2014-09-18 11:00:00,36.89,36.89,36.86,36.87,14800.0,36.2137,36.2137,36.1842,36.194,14800.0
2014-09-18 11:10:00,36.86,36.9,36.84,36.9,31900.0,36.1842,36.2235,36.1646,36.2235,31900.0
2014-09-18 11:20:00,36.9,36.94,36.87,36.87,12200.0,36.2235,36.2628,36.194,36.194,12200.0
2014-09-18 11:30:00,36.86,36.92,36.84,36.84,16600.0,36.1842,36.2431,36.1646,36.1646,16600.0
2014-09-18 11:40:00,36.84,36.88,36.82,36.87,7100.0,36.1646,36.2039,36.145,36.194,7100.0
2014-09-18 11:50:00,36.86,36.89,36.84,36.88,9500.0,36.1842,36.2137,36.1646,36.2039,9500.0
2014-09-18 12:00:00,36.9,36.92,36.89,36.9,52900.0,36.2235,36.2431,36.2137,36.2235,52900.0
2014-09-18 12:10:00,36.9,36.97,36.9,36.96,8900.0,36.2235,36.2922,36.2235,36.2824,8900.0
2014-09-18 12:20:00,36.96,36.99,36.95,36.98,5700.0,36.2824,36.3118,36.2726,36.302,5700.0
2014-09-18 12:30:00,36.98,37.0,36.96,36.99,5000.0,36.302,36.3217,36.2824,36.3118,5000.0
2014-09-18 12:40:00,37.0,37.01,36.97,36.99,9800.0,36.3217,36.3315,36.2922,36.3118,9800.0
2014-09-18 12:50:00,36.98,37.0,36.95,36.98,9100.0,36.302,36.3217,36.2726,36.302,9100.0
2014-09-18 13:00:00,36.98,36.98,36.95,36.95,4600.0,36.302,36.302,36.2726,36.2726,4600.0
2014-09-18 13:10:00,36.95,36.97,36.95,36.96,4100.0,36.2726,36.2922,36.2726,36.2824,4100.0
2014-09-18 13:20:00,36.96,36.97,36.93,36.97,15400.0,36.2824,36.2922,36.2529,36.2922,15400.0
2014-09-18 13:30:00,36.95,36.96,36.94,36.95,26900.0,36.2726,36.2824,36.2628,36.2726,26900.0
2014-09-18 13:40:00,36.95,36.96,36.94,36.95,9700.0,36.2726,36.2824,36.2628,36.2726,9700.0
2014-09-18 13:50:00,36.95,36.97,36.93,36.95,17900.0,36.2726,36.2922,36.2529,36.2726,17900.0
2014-09-18 14:00:00,36.95,36.95,36.91,36.95,21600.0,36.2726,36.2726,36.2333,36.2726,21600.0
2014-09-18 14:10:00,36.96,36.96,36.92,36.92,6700.0,36.2824,36.2824,36.2431,36.2431,6700.0
2014-09-18 14:20:00,36.92,36.94,36.9,36.94,5900.0,36.2431,36.2628,36.2235,36.2628,5900.0
2014-09-18 14:30:00,36.94,36.95,36.94,36.95,9000.0,36.2628,36.2726,36.2628,36.2726,9000.0
2014-09-18 14:40:00,36.95,36.95,36.9,36.9,14500.0,36.2726,36.2726,36.2235,36.2235,14500.0
2014-09-18 14:50:00,36.9,36.96,36.9,36.93,29300.0,36.2235,36.2824,36.2235,36.2529,29300.0
2014-09-18 15:00:00,36.93,36.95,36.91,36.93,18900.0,36.2529,36.2726,36.2333,36.2529,18900.0
2014-09-18 15:10:00,36.93,36.95,36.92,36.94,22800.0,36.2529,36.2726,36.2431,36.2628,22800.0
2014-09-18 15:20:00,36.94,36.96,36.93,36.93,22800.0,36.2628,36.2824,36.2529,36.2529,22800.0
2014-09-18 15:30:00,36.93,36.96,36.93,36.95,44700.0,36.2529,36.2824,36.2529,36.2726,44700.0
2014-09-18 15:40:00,36.94,37.0,36.92,37.0,94800.0,36.2628,36.3217,36.2431,36.3217,94800.0
2014-09-18 15:50:00,37.0,37.07,36.99,37.06,92500.0,36.3217,36.3904,36.3118,36.3806,92500.0
2014-09-19 09:30:00,37.27,37.37,37.23,37.3,293600.0,36.5867,36.6849,36.5474,36.6162,293600.0
2014-09-19 09:40:00,37.32,37.43,37.25,37.42,28600.0,36.6358,36.7438,36.5671,36.734,28600.0
2014-09-19 09:50:00,37.43,37.45,37.25,37.34,16900.0,36.7438,36.7634,36.5671,36.6554,16900.0
2014-09-19 10:00:00,37.33,37.37,37.27,37.29,26800.0,36.6456,36.6849,36.5867,36.6063,26800.0
2014-09-19 10:10:00,37.29,37.29,37.24,37.26,42800.0,36.6063,36.6063,36.5573,36.5769,42800.0
2014-09-19 10:20:00,37.25,37.32,37.24,37.29,25500.0,36.5671,36.6358,36.5573,36.6063,25500.0
2014-09-19 10:30:00,37.28,37.28,37.25,37.27,16800.0,36.5965,36.5965,36.5671,36.5867,16800.0
2014-09-19 10:40:00,37.26,37.26,37.18,37.2,6200.0,36.5769,36.5769,36.4984,36.518,6200.0
2014-09-19 10:50:00,37.19,37.2,37.08,37.08,14600.0,36.5082,36.518,36.4002,36.4002,14600.0
2014-09-19 11:00:00,37.06,37.11,37.02,37.08,26200.0,36.3806,36.4296,36.3413,36.4002,26200.0
2014-09-19 11:10:00,37.09,37.09,36.94,36.96,15300.0,36.41,36.41,36.2628,36.2824,15300.0
2014-09-19 11:20:00,36.96,37.04,36.96,37.0,15000.0,36.2824,36.3609,36.2824,36.3217,15000.0
2014-09-19 11:30:00,36.99,37.01,36.98,36.99,40300.0,36.3118,36.3315,36.302,36.3118,40300.0
2014-09-19 11:40:00,36.98,37.04,36.98,36.99,46900.0,36.302,36.3609,36.302,36.3118,46900.0
2014-09-19 11:50:00,36.99,36.99,36.93,36.99,34700.0,36.3118,36.3118,36.2529,36.3118,34700.0
2014-09-19 12:00:00,37.0,37.01,36.97,36.98,18100.0,36.3217,36.3315,36.2922,36.302,18100.0
2014-09-19 12:10:00,37.0,37.04,37.0,37.01,12800.0,36.3217,36.3609,36.3217,36.3315,12800.0
2014-09-19 12:20:00,37.0,37.04,36.99,37.03,7100.0,36.3217,36.3609,36.3118,36.3511,7100.0
2014-09-19 12:30:00,37.02,37.03,37.0,37.03,6400.0,36.3413,36.3511,36.3217,36.3511,6400.0
2014-09-19 12:40:00,37.03,37.03,36.98,37.0,12100.0,36.3511,36.3511,36.302,36.3217,12100.0
2014-09-19 12:50:00,37.0,37.02,36.97,37.01,19400.0,36.3217,36.3413,36.2922,36.3315,19400.0
2014-09-19 13:00:00,37.01,37.02,36.98,36.99,20600.0,36.3315,36.3413,36.302,36.3118,20600.0
2014-09-19 13:10:00,37.0,37.0,36.95,36.95,15200.0,36.3217,36.3217,36.2726,36.2726,15200.0
2014-09-19 13:20:00,36.95,37.0,36.94,37.0,9400.0,36.2726,36.3217,36.2628,36.3217,9400.0
2014-09-19 13:30:00,37.01,37.04,37.0,37.04,14200.0,36.3315,36.3609,36.3217,36.3609,14200.0
2014-09-19 13:40:00,37.04,37.04,36.99,36.99,57800.0,36.3609,36.3609,36.3118,36.3118,57800.0
2014-09-19 13:50:00,37.0,37.04,37.0,37.01,12100.0,36.3217,36.3609,36.3217,36.3315,12100.0
2014-09-19 14:00:00,37.01,37.06,37.01,37.05,6300.0,36.3315,36.3806,36.3315,36.3707,6300.0
2014-09-19 14:10:00,37.05,37.06,37.04,37.05,6000.0,36.3707,36.3806,36.3609,36.3707,6000.0
2014-09-19 14:20:00,37.05,37.08,37.05,37.07,6800.0,36.3707,36.4002,36.3707,36.3904,6800.0
2014-09-19 14:30:00,37.07,37.08,37.03,37.07,9000.0,36.3904,36.4002,36.3511,36.3904,9000.0
2014-09-19 14:40:00,37.08,37.1,37.07,37.09,6000.0,36.4002,36.4198,36.3904,36.41,6000.0
2014-09-19 14:50:00,37.08,37.09,37.03,37.05,8600.0,36.4002,36.41,36.3511,36.3707,8600.0
2014-09-19 15:00:00,37.05,37.05,37.02,37.03,10000.0,36.3707,36.3707,36.3413,36.3511,10000.0
2014-09-19 15:10:00,37.02,37.04,37.0,37.02,15400.0,36.3413,36.3609,36.3217,36.3413,15400.0
2014-09-19 15:20:00,37.02,37.02,36.99,37.0,6700.0,36.3413,36.3413,36.3118,36.3217,6700.0
2014-09-19 15:30:00,37.0,37.05,37.0,37.03,24300.0,36.3217,36.3707,36.3217,36.3511,24300.0
2014-09-19 15:40:00,37.03,37.06,37.0,37.0,55500.0,36.3511,36.3806,36.3217,36.3217,55500.0
2014-09-19 15:50:00,37.0,37.05,36.98,37.03,202900.0,36.3217,36.3707,36.302,36.3511,202900.0
2014-09-22 09:30:00,36.99,36.99,36.85,36.87,46900.0,36.3118,36.3118,36.1744,36.194,46900.0
2014-09-22 09:40:00,36.87,36.93,36.85,36.93,28400.0,36.194,36.2529,36.1744,36.2529,28400.0
2014-09-22 09:50:00,36.9,36.96,36.88,36.96,6300.0,36.2235,36.2824,36.2039,36.2824,6300.0
2014-09-22 10:00:00,36.96,37.01,36.85,37.0,13900.0,36.2824,36.3315,36.1744,36.3217,13900.0
2014-09-22 10:10:00,36.99,37.01,36.92,36.92,10700.0,36.3118,36.3315,36.2431,36.2431,10700.0
2014-09-22 10:20:00,36.91,36.92,36.85,36.89,71500.0,36.2333,36.2431,36.1744,36.2137,71500.0
2014-09-22 10:30:00,36.89,36.9,36.84,36.89,47300.0,36.2137,36.2235,36.1646,36.2137,47300.0
2014-09-22 10:40:00,36.88,36.94,36.87,36.92,43200.0,36.2039,36.2628,36.194,36.2431,43200.0
2014-09-22 10:50:00,36.92,36.95,36.9,36.93,31400.0,36.2431,36.2726,36.2235,36.2529,31400.0
2014-09-22 11:00:00,36.93,36.97,36.92,36.97,14200.0,36.2529,36.2922,36.2431,36.2922,14200.0
2014-09-22 11:10:00,36.96,36.98,36.94,36.98,22100.0,36.2824,36.302,36.2628,36.302,22100.0
2014-09-22 11:20:00,36.99,37.04,36.98,36.98,14500.0,36.3118,36.3609,36.302,36.302,14500.0
2014-09-22 11:30:00,36.98,36.99,36.94,36.95,23700.0,36.302,36.3118,36.2628,36.2726,23700.0
2014-09-22 11:40:00,36.95,37.0,36.94,36.95,17900.0,36.2726,36.3217,36.2628,36.2726,17900.0
2014-09-22 11:50:00,36.95,36.95,36.91,36.95,41400.0,36.2726,36.2726,36.2333,36.2726,41400.0
2014-09-22 12:00:00,36.94,36.95,36.92,36.93,13700.0,36.2628,36.2726,36.2431,36.2529,13700.0
2014-09-22 12:10:00,36.93,36.95,36.92,36.93,13500.0,36.2529,36.2726,36.2431,36.2529,13500.0
2014-09-22 12:20:00,36.93,36.95,36.92,36.94,13800.0,36.2529,36.2726,36.2431,36.2628,13800.0
2014-09-22 12:30:00,36.95,36.96,36.93,36.95,10600.0,36.2726,36.2824,36.2529,36.2726,10600.0
2014-09-22 12:40:00,36.94,36.97,36.92,36.94,12500.0,36.2628,36.2922,36.2431,36.2628,12500.0
2014-09-22 12:50:00,36.93,36.95,36.92,36.93,17600.0,36.2529,36.2726,36.2431,36.2529,17600.0
2014-09-22 13:00:00,36.93,36.95,36.91,36.93,17100.0,36.2529,36.2726,36.2333,36.2529,17100.0
2014-09-22 13:10:00,36.92,36.95,36.91,36.93,20900.0,36.2431,36.2726,36.2333,36.2529,20900.0
2014-09-22 13:20:00,36.93,36.99,36.92,36.98,22400.0,36.2529,36.3118,36.2431,36.302,22400.0
2014-09-22 13:30:00,36.98,36.98,36.93,36.97,15900.0,36.302,36.302,36.2529,36.2922,15900.0
2014-09-22 13:40:00,36.97,37.07,36.97,37.05,31800.0,36.2922,36.3904,36.2922,36.3707,31800.0
2014-09-22 13:50:00,37.06,37.09,37.04,37.05,37100.0,36.3806,36.41,36.3609,36.3707,37100.0
2014-09-22 14:00:00,37.04,37.06,37.03,37.05,34800.0,36.3609,36.3806,36.3511,36.3707,34800.0
2014-09-22 14:10:00,37.05,37.07,37.04,37.06,37600.0,36.3707,36.3904,36.3609,36.3806,37600.0
2014-09-22 14:20:00,37.06,37.09,37.01,37.02,43100.0,36.3806,36.41,36.3315,36.3413,43100.0
2014-09-22 14:30:00,37.01,37.02,36.95,36.98,16100.0,36.3315,36.3413,36.2726,36.302,16100.0
2014-09-22 14:40:00,36.98,37.02,36.98,37.01,36700.0,36.302,36.3413,36.302,36.3315,36700.0
2014-09-22 14:50:00,37.01,37.02,36.98,37.0,31700.0,36.3315,36.3413,36.302,36.3217,31700.0
2014-09-22 15:00:00,36.99,37.02,36.98,37.0,24500.0,36.3118,36.3413,36.302,36.3217,24500.0
2014-09-22 15:10:00,37.01,37.04,36.98,37.02,46200.0,36.3315,36.3609,36.302,36.3413,46200.0
2014-09-22 15:20:00,37.02,37.05,36.99,37.05,30000.0,36.3413,36.3707,36.3118,36.3707,30000.0
2014-09-22 15:30:00,37.05,37.06,37.04,37.05,36500.0,36.3707,36.3806,36.3609,36.3707,36500.0
2014-09-22 15:40:00,37.05,37.12,37.04,37.11,76700.0,36.3707,36.4395,36.3609,36.4296,76700.0
2014-09-22 15:50:00,37.11,37.16,37.09,37.13,200500.0,36.4296,36.4787,36.41,36.4493,200500.0
2014-09-23 09:30:00,36.97,36.97,36.79,36.85,43000.0,36.2922,36.2922,36.1155,36.1744,43000.0
2014-09-23 09:40:00,36.85,36.9,36.83,36.85,52300.0,36.1744,36.2235,36.1548,36.1744,52300.0
2014-09-23 09:50:00,36.87,36.97,36.87,36.96,11400.0,36.194,36.2922,36.194,36.2824,11400.0
2014-09-23 10:00:00,36.95,37.02,36.93,36.94,6500.0,36.2726,36.3413,36.2529,36.2628,6500.0
2014-09-23 10:10:00,36.94,37.02,36.91,36.97,41900.0,36.2628,36.3413,36.2333,36.2922,41900.0
2014-09-23 10:20:00,36.97,37.01,36.97,37.0,39800.0,36.2922,36.3315,36.2922,36.3217,39800.0
2014-09-23 10:30:00,37.0,37.08,36.99,37.0,55100.0,36.3217,36.4002,36.3118,36.3217,55100.0
2014-09-23 10:40:00,37.0,37.1,36.99,37.07,61200.0,36.3217,36.4198,36.3118,36.3904,61200.0
2014-09-23 10:50:00,37.07,37.11,37.03,37.03,7300.0,36.3904,36.4296,36.3511,36.3511,7300.0
2014-09-23 11:00:00,37.04,37.07,37.02,37.05,11700.0,36.3609,36.3904,36.3413,36.3707,11700.0
2014-09-23 11:10:00,37.05,37.05,37.0,37.02,12500.0,36.3707,36.3707,36.3217,36.3413,12500.0
2014-09-23 11:20:00,37.02,37.08,37.01,37.01,13700.0,36.3413,36.4002,36.3315,36.3315,13700.0
2014-09-23 11:30:00,37.0,37.07,37.0,37.06,12100.0,36.3217,36.3904,36.3217,36.3806,12100.0
2014-09-23 11:40:00,37.07,37.07,37.02,37.02,15200.0,36.3904,36.3904,36.3413,36.3413,15200.0
2014-09-23 11:50:00,37.02,37.04,37.0,37.01,46400.0,36.3413,36.3609,36.3217,36.3315,46400.0
2014-09-23 12:00:00,37.01,37.02,36.98,37.01,204800.0,36.3315,36.3413,36.302,36.3315,204800.0
2014-09-23 12:10:00,37.02,37.05,36.99,37.04,12700.0,36.3413,36.3707,36.3118,36.3609,12700.0
2014-09-23 12:20:00,37.04,37.05,37.01,37.02,15400.0,36.3609,36.3707,36.3315,36.3413,15400.0
2014-09-23 12:30:00,37.02,37.05,37.01,37.01,17600.0,36.3413,36.3707,36.3315,36.3315,17600.0
2014-09-23 12:40:00,37.0,37.08,37.0,37.02,26000.0,36.3217,36.4002,36.3217,36.3413,26000.0
2014-09-23 12:50:00,37.02,37.02,36.98,36.98,20600.0,36.3413,36.3413,36.302,36.302,20600.0
2014-09-23 13:00:00,36.98,37.0,36.96,36.99,32700.0,36.302,36.3217,36.2824,36.3118,32700.0
2014-09-23 13:10:00,36.98,36.98,36.88,36.88,23600.0,36.302,36.302,36.2039,36.2039,23600.0
2014-09-23 13:20:00,36.89,37.01,36.88,37.0,40500.0,36.2137,36.3315,36.2039,36.3217,40500.0
2014-09-23 13:30:00,37.0,37.03,36.99,37.02,15100.0,36.3217,36.3511,36.3118,36.3413,15100.0
2014-09-23 13:40:00,37.02,37.02,36.99,37.01,7900.0,36.3413,36.3413,36.3118,36.3315,7900.0
2014-09-23 13:50:00,37.01,37.02,36.95,36.96,13500.0,36.3315,36.3413,36.2726,36.2824,13500.0
2014-09-23 14:00:00,36.95,36.99,36.94,36.95,26800.0,36.2726,36.3118,36.2628,36.2726,26800.0
2014-09-23 14:10:00,36.95,36.97,36.94,36.94,30400.0,36.2726,36.2922,36.2628,36.2628,30400.0
2014-09-23 14:20:00,36.93,36.94,36.88,36.93,27500.0,36.2529,36.2628,36.2039,36.2529,27500.0
2014-09-23 14:30:00,36.94,36.94,36.91,36.92,25700.0,36.2628,36.2628,36.2333,36.2431,25700.0
2014-09-23 14:40:00,36.92,36.92,36.88,36.9,24100.0,36.2431,36.2431,36.2039,36.2235,24100.0
2014-09-23 14:50:00,36.89,36.92,36.88,36.91,16900.0,36.2137,36.2431,36.2039,36.2333,16900.0
2014-09-23 15:00:00,36.92,36.94,36.88,36.89,16100.0,36.2431,36.2628,36.2039,36.2137,16100.0
2014-09-23 15:10:00,36.89,36.92,36.89,36.91,23700.0,36.2137,36.2431,36.2137,36.2333,23700.0
2014-09-23 15:20:00,36.91,37.04,36.91,36.99,66200.0,36.2333,36.3609,36.2333,36.3118,66200.0
2014-09-23 15:30:00,36.99,37.01,36.93,36.99,43100.0,36.3118,36.3315,36.2529,36.3118,43100.0
2014-09-23 15:40:00,37.0,37.04,36.94,36.94,83100.0,36.3217,36.3609,36.2628,36.2628,83100.0
2014-09-23 15:50:00,36.94,36.95,36.85,36.85,88600.0,36.2628,36.2726,36.1744,36.1744,88600.0
2014-09-24 09:30:00,36.85,36.94,36.84,36.92,29700.0,36.1744,36.2628,36.1646,36.2431,29700.0
2014-09-24 09:40:00,36.94,36.94,36.76,36.77,12900.0,36.2628,36.2628,36.0861,36.0959,12900.0
2014-09-24 09:50:00,36.78,36.84,36.78,36.81,16800.0,36.1057,36.1646,36.1057,36.1351,16800.0
2014-09-24 10:00:00,36.79,36.96,36.79,36.83,36800.0,36.1155,36.2824,36.1155,36.1548,36800.0
2014-09-24 10:10:00,36.81,36.82,36.76,36.76,11800.0,36.1351,36.145,36.0861,36.0861,11800.0
2014-09-24 10:20:00,36.76,36.81,36.72,36.77,19800.0,36.0861,36.1351,36.0468,36.0959,19800.0
2014-09-24 10:30:00,36.76,36.85,36.76,36.85,13300.0,36.0861,36.1744,36.0861,36.1744,13300.0
2014-09-24 10:40:00,36.86,36.9,36.86,36.88,16700.0,36.1842,36.2235,36.1842,36.2039,16700.0
2014-09-24 10:50:00,36.88,36.92,36.87,36.9,6400.0,36.2039,36.2431,36.194,36.2235,6400.0
2014-09-24 11:00:00,36.89,36.97,36.84,36.97,14000.0,36.2137,36.2922,36.1646,36.2922,14000.0
2014-09-24 11:10:00,36.96,37.03,36.96,37.03,15300.0,36.2824,36.3511,36.2824,36.3511,15300.0
2014-09-24 11:20:00,37.04,37.09,37.04,37.09,17400.0,36.3609,36.41,36.3609,36.41,17400.0
2014-09-24 11:30:00,37.09,37.09,37.04,37.04,7100.0,36.41,36.41,36.3609,36.3609,7100.0
2014-09-24 11:40:00,37.03,37.04,36.93,36.93,8100.0,36.3511,36.3609,36.2529,36.2529,8100.0
2014-09-24 11:50:00,36.93,36.95,36.9,36.93,6500.0,36.2529,36.2726,36.2235,36.2529,6500.0
2014-09-24 12:00:00,36.93,36.94,36.92,36.93,4900.0,36.2529,36.2628,36.2431,36.2529,4900.0
2014-09-24 12:10:00,36.91,36.94,36.87,36.87,7100.0,36.2333,36.2628,36.194,36.194,7100.0
2014-09-24 12:20:00,36.87,36.92,36.87,36.91,5600.0,36.194,36.2431,36.194,36.2333,5600.0
2014-09-24 12:30:00,36.9,36.91,36.87,36.87,5600.0,36.2235,36.2333,36.194,36.194,5600.0
2014-09-24 12:40:00,36.87,36.87,36.85,36.87,4300.0,36.194,36.194,36.1744,36.194,4300.0
2014-09-24 12:50:00,36.86,36.88,36.84,36.88,11200.0,36.1842,36.2039,36.1646,36.2039,11200.0
2014-09-24 13:00:00,36.88,36.9,36.86,36.88,6500.0,36.2039,36.2235,36.1842,36.2039,6500.0
2014-09-24 13:10:00,36.88,36.9,36.88,36.9,7800.0,36.2039,36.2235,36.2039,36.2235,7800.0
2014-09-24 13:20:00,36.89,36.91,36.87,36.88,5900.0,36.2137,36.2333,36.194,36.2039,5900.0
2014-09-24 13:30:00,36.87,36.94,36.87,36.93,8400.0,36.194,36.2628,36.194,36.2529,8400.0
2014-09-24 13:40:00,36.94,36.96,36.94,36.95,6000.0,36.2628,36.2824,36.2628,36.2726,6000.0
2014-09-24 13:50:00,36.95,36.97,36.95,36.95,4300.0,36.2726,36.2922,36.2726,36.2726,4300.0
2014-09-24 14:00:00,36.95,36.95,36.92,36.92,5700.0,36.2726,36.2726,36.2431,36.2431,5700.0
2014-09-24 14:10:00,36.92,36.92,36.86,36.87,13200.0,36.2431,36.2431,36.1842,36.194,13200.0
2014-09-24 14:20:00,36.87,36.93,36.84,36.92,20200.0,36.194,36.2529,36.1646,36.2431,20200.0
2014-09-24 14:30:00,36.91,36.93,36.9,36.93,7900.0,36.2333,36.2529,36.2235,36.2529,7900.0
2014-09-24 14:40:00,36.93,36.98,36.92,36.97,10800.0,36.2529,36.302,36.2431,36.2922,10800.0
2014-09-24 14:50:00,36.97,37.0,36.96,36.97,15900.0,36.2922,36.3217,36.2824,36.2922,15900.0
2014-09-24 15:00:00,36.97,37.01,36.96,36.98,40400.0,36.2922,36.3315,36.2824,36.302,40400.0
2014-09-24 15:10:00,36.98,37.03,36.96,37.03,26700.0,36.302,36.3511,36.2824,36.3511,26700.0
2014-09-24 15:20:00,37.03,37.03,36.99,37.0,29700.0,36.3511,36.3511,36.3118,36.3217,29700.0
2014-09-24 15:30:00,37.0,37.04,37.0,37.0,34300.0,36.3217,36.3609,36.3217,36.3217,34300.0
2014-09-24 15:40:00,37.0,37.03,36.96,36.97,56800.0,36.3217,36.3511,36.2824,36.2922,56800.0
2014-09-24 15:50:00,36.97,37.04,36.97,37.02,139500.0,36.2922,36.3609,36.2922,36.3413,139500.0
2014-09-25 09:30:00,36.89,36.94,36.77,36.85,16100.0,36.2137,36.2628,36.0959,36.1744,16100.0
2014-09-25 09:40:00,36.75,36.8,36.65,36.68,9900.0,36.0762,36.1253,35.9781,36.0075,9900.0
2014-09-25 09:50:00,36.69,36.69,36.56,36.6,11000.0,36.0173,36.0173,35.8897,35.929,11000.0
2014-09-25 10:00:00,36.58,36.61,36.5,36.58,13200.0,35.9094,35.9388,35.8308,35.9094,13200.0
2014-09-25 10:10:00,36.57,36.58,36.47,36.49,20800.0,35.8995,35.9094,35.8014,35.821,20800.0
2014-09-25 10:20:00,36.49,36.51,36.36,36.5,19600.0,35.821,35.8406,35.6934,35.8308,19600.0
2014-09-25 10:30:00,36.49,36.5,36.37,36.42,19200.0,35.821,35.8308,35.7032,35.7523,19200.0
2014-09-25 10:40:00,36.41,36.43,36.32,36.36,20900.0,35.7425,35.7621,35.6541,35.6934,20900.0
2014-09-25 10:50:00,36.37,36.45,36.37,36.45,11200.0,35.7032,35.7817,35.7032,35.7817,11200.0
2014-09-25 11:00:00,36.45,36.45,36.34,36.43,9100.0,35.7817,35.7817,35.6738,35.7621,9100.0
2014-09-25 11:10:00,36.42,36.42,36.34,36.35,20400.0,35.7523,35.7523,35.6738,35.6836,20400.0
2014-09-25 11:20:00,36.35,36.42,36.31,36.38,27900.0,35.6836,35.7523,35.6443,35.713,27900.0
2014-09-25 11:30:00,36.38,36.41,36.32,36.41,33700.0,35.713,35.7425,35.6541,35.7425,33700.0
2014-09-25 11:40:00,36.41,36.41,36.34,36.34,5500.0,35.7425,35.7425,35.6738,35.6738,5500.0
2014-09-25 11:50:00,36.34,36.41,36.34,36.37,15200.0,35.6738,35.7425,35.6738,35.7032,15200.0
2014-09-25 12:00:00,36.37,36.43,36.37,36.38,10700.0,35.7032,35.7621,35.7032,35.713,10700.0
2014-09-25 12:10:00,36.39,36.41,36.37,36.37,6600.0,35.7228,35.7425,35.7032,35.7032,6600.0
2014-09-25 12:20:00,36.38,36.38,36.28,36.28,8900.0,35.713,35.713,35.6149,35.6149,8900.0
2014-09-25 12:30:00,36.27,36.35,36.27,36.33,9700.0,35.605,35.6836,35.605,35.6639,9700.0
2014-09-25 12:40:00,36.34,36.34,36.29,36.29,8700.0,35.6738,35.6738,35.6247,35.6247,8700.0
2014-09-25 12:50:00,36.29,36.31,36.27,36.31,4400.0,35.6247,35.6443,35.605,35.6443,4400.0
2014-09-25 13:00:00,36.3,36.33,36.27,36.32,6100.0,35.6345,35.6639,35.605,35.6541,6100.0
2014-09-25 13:10:00,36.32,36.35,36.32,36.35,5200.0,35.6541,35.6836,35.6541,35.6836,5200.0
2014-09-25 13:20:00,36.34,36.34,36.29,36.31,8600.0,35.6738,35.6738,35.6247,35.6443,8600.0
2014-09-25 13:30:00,36.3,36.3,36.25,36.26,17700.0,35.6345,35.6345,35.5854,35.5952,17700.0
2014-09-25 13:40:00,36.25,36.27,36.21,36.23,17800.0,35.5854,35.605,35.5461,35.5658,17800.0
2014-09-25 13:50:00,36.24,36.24,36.19,36.2,18300.0,35.5756,35.5756,35.5265,35.5363,18300.0
2014-09-25 14:00:00,36.2,36.29,36.19,36.28,26700.0,35.5363,35.6247,35.5265,35.6149,26700.0
2014-09-25 14:10:00,36.28,36.33,36.28,36.32,15800.0,35.6149,35.6639,35.6149,35.6541,15800.0
2014-09-25 14:20:00,36.31,36.34,36.3,36.33,14500.0,35.6443,35.6738,35.6345,35.6639,14500.0
2014-09-25 14:30:00,36.33,36.35,36.32,36.34,14100.0,35.6639,35.6836,35.6541,35.6738,14100.0
2014-09-25 14:40:00,36.34,36.4,36.32,36.39,20100.0,35.6738,35.7327,35.6541,35.7228,20100.0
2014-09-25 14:50:00,36.39,36.4,36.33,36.34,12500.0,35.7228,35.7327,35.6639,35.6738,12500.0
2014-09-25 15:00:00,36.33,36.34,36.27,36.28,15000.0,35.6639,35.6738,35.605,35.6149,15000.0
2014-09-25 15:10:00,36.27,36.32,36.26,36.28,21400.0,35.605,35.6541,35.5952,35.6149,21400.0
2014-09-25 15:20:00,36.28,36.29,36.23,36.27,23800.0,35.6149,35.6247,35.5658,35.605,23800.0
2014-09-25 15:30:00,36.27,36.37,36.25,36.37,41800.0,35.605,35.7032,35.5854,35.7032,41800.0
2014-09-25 15:40:00,36.36,36.38,36.31,36.34,59400.0,35.6934,35.713,35.6443,35.6738,59400.0
2014-09-25 15:50:00,36.34,36.34,36.23,36.23,95500.0,35.6738,35.6738,35.5658,35.5658,95500.0
2014-09-26 09:30:00,36.25,36.38,36.25,36.29,22000.0,35.5854,35.713,35.5854,35.6247,22000.0
2014-09-26 09:40:00,36.26,36.28,36.2,36.28,9800.0,35.5952,35.6149,35.5363,35.6149,9800.0
2014-09-26 09:50:00,36.28,36.36,36.25,36.34,9800.0,35.6149,35.6934,35.5854,35.6738,9800.0
2014-09-26 10:00:00,36.36,36.46,36.36,36.39,22000.0,35.6934,35.7916,35.6934,35.7228,22000.0
2014-09-26 10:10:00,36.39,36.39,36.31,36.38,17300.0,35.7228,35.7228,35.6443,35.713,17300.0
2014-09-26 10:20:00,36.39,36.43,36.36,36.39,6700.0,35.7228,35.7621,35.6934,35.7228,6700.0
2014-09-26 10:30:00,36.35,36.35,36.27,36.28,9800.0,35.6836,35.6836,35.605,35.6149,9800.0
2014-09-26 10:40:00,36.29,36.3,36.18,36.21,12200.0,35.6247,35.6345,35.5167,35.5461,12200.0
2014-09-26 10:50:00,36.2,36.25,36.18,36.25,13500.0,35.5363,35.5854,35.5167,35.5854,13500.0
2014-09-26 11:00:00,36.25,36.28,36.23,36.25,20900.0,35.5854,35.6149,35.5658,35.5854,20900.0
2014-09-26 11:10:00,36.26,36.26,36.21,36.23,26600.0,35.5952,35.5952,35.5461,35.5658,26600.0
2014-09-26 11:20:00,36.23,36.26,36.21,36.26,47300.0,35.5658,35.5952,35.5461,35.5952,47300.0
2014-09-26 11:30:00,36.26,36.27,36.23,36.26,18300.0,35.5952,35.605,35.5658,35.5952,18300.0
2014-09-26 11:40:00,36.26,36.26,36.23,36.24,4600.0,35.5952,35.5952,35.5658,35.5756,4600.0
2014-09-26 11:50:00,36.25,36.26,36.21,36.22,5500.0,35.5854,35.5952,35.5461,35.556,5500.0
2014-09-26 12:00:00,36.21,36.22,36.19,36.19,9800.0,35.5461,35.556,35.5265,35.5265,9800.0
2014-09-26 12:10:00,36.19,36.21,36.18,36.21,7200.0,35.5265,35.5461,35.5167,35.5461,7200.0
2014-09-26 12:20:00,36.22,36.25,36.22,36.25,12500.0,35.556,35.5854,35.556,35.5854,12500.0
2014-09-26 12:30:00,36.25,36.31,36.25,36.28,24800.0,35.5854,35.6443,35.5854,35.6149,24800.0
2014-09-26 12:40:00,36.28,36.29,36.27,36.29,6400.0,35.6149,35.6247,35.605,35.6247,6400.0
2014-09-26 12:50:00,36.29,36.3,36.26,36.29,9000.0,35.6247,35.6345,35.5952,35.6247,9000.0
2014-09-26 13:00:00,36.29,36.29,36.27,36.29,2600.0,35.6247,35.6247,35.605,35.6247,2600.0
2014-09-26 13:10:00,36.3,36.3,36.29,36.3,12400.0,35.6345,35.6345,35.6247,35.6345,12400.0
2014-09-26 13:20:00,36.31,36.33,36.27,36.27,9100.0,35.6443,35.6639,35.605,35.605,9100.0
2014-09-26 13:30:00,36.27,36.28,36.25,36.27,11100.0,35.605,35.6149,35.5854,35.605,11100.0
2014-09-26 13:40:00,36.27,36.29,36.25,36.27,18300.0,35.605,35.6247,35.5854,35.605,18300.0
2014-09-26 13:50:00,36.29,36.29,36.27,36.29,14000.0,35.6247,35.6247,35.605,35.6247,14000.0
2014-09-26 14:00:00,36.29,36.36,36.29,36.36,20100.0,35.6247,35.6934,35.6247,35.6934,20100.0
2014-09-26 14:10:00,36.36,36.44,36.36,36.44,11500.0,35.6934,35.7719,35.6934,35.7719,11500.0
2014-09-26 14:20:00,36.44,36.44,36.41,36.41,24500.0,35.7719,35.7719,35.7425,35.7425,24500.0
2014-09-26 14:30:00,36.4,36.46,36.38,36.45,19900.0,35.7327,35.7916,35.713,35.7817,19900.0
2014-09-26 14:40:00,36.45,36.48,36.44,36.47,15700.0,35.7817,35.8112,35.7719,35.8014,15700.0
2014-09-26 14:50:00,36.47,36.47,36.39,36.41,23100.0,35.8014,35.8014,35.7228,35.7425,23100.0
2014-09-26 15:00:00,36.41,36.44,36.41,36.43,18100.0,35.7425,35.7719,35.7425,35.7621,18100.0
2014-09-26 15:10:00,36.43,36.45,36.35,36.36,19200.0,35.7621,35.7817,35.6836,35.6934,19200.0
2014-09-26 15:20:00,36.36,36.46,36.36,36.44,81700.0,35.6934,35.7916,35.6934,35.7719,81700.0
2014-09-26 15:30:00,36.45,36.47,36.38,36.38,42800.0,35.7817,35.8014,35.713,35.713,42800.0
2014-09-26 15:40:00,36.39,36.39,36.33,36.34,52200.0,35.7228,35.7228,35.6639,35.6738,52200.0
2014-09-26 15:50:00,36.35,36.38,36.34,36.36,150700.0,35.6836,35.713,35.6738,35.6934,150700.0
2014-09-29 09:30:00,36.08,36.1,35.87,36.08,32000.0,35.4185,35.4382,35.2124,35.4185,32000.0
2014-09-29 09:40:00,36.08,36.13,36.02,36.02,19500.0,35.4185,35.4676,35.3596,35.3596,19500.0
2014-09-29 09:50:00,36.04,36.06,35.99,36.02,32500.0,35.3793,35.3989,35.3302,35.3596,32500.0
2014-09-29 10:00:00,36.02,36.03,35.98,35.99,21700.0,35.3596,35.3694,35.3204,35.3302,21700.0
2014-09-29 10:10:00,35.99,36.06,35.98,36.06,22400.0,35.3302,35.3989,35.3204,35.3989,22400.0
2014-09-29 10:20:00,36.08,36.11,36.04,36.05,15300.0,35.4185,35.448,35.3793,35.3891,15300.0
2014-09-29 10:30:00,36.05,36.06,36.02,36.06,25700.0,35.3891,35.3989,35.3596,35.3989,25700.0
2014-09-29 10:40:00,36.06,36.13,36.06,36.07,24900.0,35.3989,35.4676,35.3989,35.4087,24900.0
2014-09-29 10:50:00,36.08,36.11,36.07,36.11,35400.0,35.4185,35.448,35.4087,35.448,35400.0
2014-09-29 11:00:00,36.11,36.16,36.11,36.13,62500.0,35.448,35.4971,35.448,35.4676,62500.0
2014-09-29 11:10:00,36.14,36.26,36.14,36.26,31000.0,35.4774,35.5952,35.4774,35.5952,31000.0
2014-09-29 11:20:00,36.26,36.27,36.23,36.26,29100.0,35.5952,35.605,35.5658,35.5952,29100.0
2014-09-29 11:30:00,36.26,36.27,36.22,36.25,25200.0,35.5952,35.605,35.556,35.5854,25200.0
2014-09-29 11:40:00,36.24,36.31,36.24,36.3,11500.0,35.5756,35.6443,35.5756,35.6345,11500.0
2014-09-29 11:50:00,36.3,36.39,36.3,36.37,16400.0,35.6345,35.7228,35.6345,35.7032,16400.0
2014-09-29 12:00:00,36.37,36.38,36.31,36.32,16800.0,35.7032,35.713,35.6443,35.6541,16800.0
2014-09-29 12:10:00,36.33,36.33,36.3,36.33,31400.0,35.6639,35.6639,35.6345,35.6639,31400.0
2014-09-29 12:20:00,36.33,36.33,36.2,36.21,21200.0,35.6639,35.6639,35.5363,35.5461,21200.0
2014-09-29 12:30:00,36.22,36.23,36.19,36.19,21200.0,35.556,35.5658,35.5265,35.5265,21200.0
2014-09-29 12:40:00,36.2,36.26,36.19,36.25,28300.0,35.5363,35.5952,35.5265,35.5854,28300.0
2014-09-29 12:50:00,36.26,36.29,36.26,36.27,8000.0,35.5952,35.6247,35.5952,35.605,8000.0
2014-09-29 13:00:00,36.27,36.28,36.25,36.26,12200.0,35.605,35.6149,35.5854,35.5952,12200.0
2014-09-29 13:10:00,36.27,36.3,36.26,36.29,12200.0,35.605,35.6345,35.5952,35.6247,12200.0
2014-09-29 13:20:00,36.27,36.31,36.27,36.3,10500.0,35.605,35.6443,35.605,35.6345,10500.0
2014-09-29 13:30:00,36.3,36.33,36.3,36.31,13900.0,35.6345,35.6639,35.6345,35.6443,13900.0
2014-09-29 13:40:00,36.32,36.32,36.25,36.26,12400.0,35.6541,35.6541,35.5854,35.5952,12400.0
2014-09-29 13:50:00,36.26,36.29,36.25,36.29,13400.0,35.5952,35.6247,35.5854,35.6247,13400.0
2014-09-29 14:00:00,36.29,36.31,36.25,36.26,16800.0,35.6247,35.6443,35.5854,35.5952,16800.0
2014-09-29 14:10:00,36.26,36.27,36.2,36.21,16700.0,35.5952,35.605,35.5363,35.5461,16700.0
2014-09-29 14:20:00,36.2,36.22,36.19,36.19,15600.0,35.5363,35.556,35.5265,35.5265,15600.0
2014-09-29 14:30:00,36.19,36.25,36.19,36.24,20300.0,35.5265,35.5854,35.5265,35.5756,20300.0
2014-09-29 14:40:00,36.23,36.27,36.23,36.27,20200.0,35.5658,35.605,35.5658,35.605,20200.0
2014-09-29 14:50:00,36.27,36.32,36.24,36.31,24400.0,35.605,35.6541,35.5756,35.6443,24400.0
2014-09-29 15:00:00,36.3,36.33,36.29,36.29,20800.0,35.6345,35.6639,35.6247,35.6247,20800.0
2014-09-29 15:10:00,36.29,36.36,36.27,36.36,41200.0,35.6247,35.6934,35.605,35.6934,41200.0
2014-09-29 15:20:00,36.36,36.39,36.31,36.38,42600.0,35.6934,35.7228,35.6443,35.713,42600.0
2014-09-29 15:30:00,36.38,36.39,36.34,36.37,41900.0,35.713,35.7228,35.6738,35.7032,41900.0
2014-09-29 15:40:00,36.36,36.36,36.27,36.36,51900.0,35.6934,35.6934,35.605,35.6934,51900.0
2014-09-29 15:50:00,36.35,36.38,36.33,36.34,74500.0,35.6836,35.713,35.6639,35.6738,74500.0
2014-09-30 09:30:00,36.39,36.58,36.35,36.37,29100.0,35.7228,35.9094,35.6836,35.7032,29100.0
2014-09-30 09:40:00,36.31,36.44,36.24,36.37,28900.0,35.6443,35.7719,35.5756,35.7032,28900.0
2014-09-30 09:50:00,36.35,36.4,36.31,36.39,9200.0,35.6836,35.7327,35.6443,35.7228,9200.0
2014-09-30 10:00:00,36.38,36.38,36.25,36.34,13600.0,35.713,35.713,35.5854,35.6738,13600.0
2014-09-30 10:10:00,36.34,36.42,36.33,36.4,19400.0,35.6738,35.7523,35.6639,35.7327,19400.0
2014-09-30 10:20:00,36.4,36.43,36.39,36.39,23300.0,35.7327,35.7621,35.7228,35.7228,23300.0
2014-09-30 10:30:00,36.4,36.47,36.37,36.47,70800.0,35.7327,35.8014,35.7032,35.8014,70800.0
2014-09-30 10:40:00,36.48,36.64,36.45,36.62,24600.0,35.8112,35.9683,35.7817,35.9486,24600.0
2014-09-30 10:50:00,36.63,36.64,36.6,36.62,34800.0,35.9584,35.9683,35.929,35.9486,34800.0
2014-09-30 11:00:00,36.61,36.93,36.59,36.91,121700.0,35.9388,36.2529,35.9192,36.2333,121700.0
2014-09-30 11:10:00,36.9,36.9,36.73,36.84,53600.0,36.2235,36.2235,36.0566,36.1646,53600.0
2014-09-30 11:20:00,36.84,36.86,36.77,36.84,23900.0,36.1646,36.1842,36.0959,36.1646,23900.0
2014-09-30 11:30:00,36.84,36.87,36.8,36.83,19500.0,36.1646,36.194,36.1253,36.1548,19500.0
2014-09-30 11:40:00,36.81,36.84,36.79,36.81,22900.0,36.1351,36.1646,36.1155,36.1351,22900.0
2014-09-30 11:50:00,36.82,36.84,36.81,36.82,23300.0,36.145,36.1646,36.1351,36.145,23300.0
2014-09-30 12:00:00,36.81,36.81,36.78,36.8,7800.0,36.1351,36.1351,36.1057,36.1253,7800.0
2014-09-30 12:10:00,36.79,36.8,36.76,36.77,12900.0,36.1155,36.1253,36.0861,36.0959,12900.0
2014-09-30 12:20:00,36.77,36.77,36.64,36.64,13700.0,36.0959,36.0959,35.9683,35.9683,13700.0
2014-09-30 12:30:00,36.64,36.64,36.48,36.48,42000.0,35.9683,35.9683,35.8112,35.8112,42000.0
2014-09-30 12:40:00,36.48,36.51,36.41,36.48,68300.0,35.8112,35.8406,35.7425,35.8112,68300.0
2014-09-30 12:50:00,36.46,36.5,36.43,36.44,12600.0,35.7916,35.8308,35.7621,35.7719,12600.0
2014-09-30 13:00:00,36.42,36.5,36.41,36.48,55100.0,35.7523,35.8308,35.7425,35.8112,55100.0
2014-09-30 13:10:00,36.48,36.54,36.47,36.52,10600.0,35.8112,35.8701,35.8014,35.8505,10600.0
2014-09-30 13:20:00,36.51,36.54,36.48,36.49,18000.0,35.8406,35.8701,35.8112,35.821,18000.0
2014-09-30 13:30:00,36.5,36.53,36.48,36.51,14000.0,35.8308,35.8603,35.8112,35.8406,14000.0
2014-09-30 13:40:00,36.51,36.51,36.35,36.37,16900.0,35.8406,35.8406,35.6836,35.7032,16900.0
2014-09-30 13:50:00,36.38,36.38,36.29,36.33,29600.0,35.713,35.713,35.6247,35.6639,29600.0
2014-09-30 14:00:00,36.33,36.37,36.29,36.33,14400.0,35.6639,35.7032,35.6247,35.6639,14400.0
2014-09-30 14:10:00,36.33,36.34,36.29,36.31,21900.0,35.6639,35.6738,35.6247,35.6443,21900.0
2014-09-30 14:20:00,36.32,36.34,36.26,36.32,20300.0,35.6541,35.6738,35.5952,35.6541,20300.0
2014-09-30 14:30:00,36.32,36.36,36.31,36.31,16200.0,35.6541,35.6934,35.6443,35.6443,16200.0
2014-09-30 14:40:00,36.31,36.36,36.28,36.36,17700.0,35.6443,35.6934,35.6149,35.6934,17700.0
2014-09-30 14:50:00,36.36,36.38,36.32,36.32,17200.0,35.6934,35.713,35.6541,35.6541,17200.0
2014-09-30 15:00:00,36.32,36.36,36.28,36.35,21600.0,35.6541,35.6934,35.6149,35.6836,21600.0
2014-09-30 15:10:00,36.36,36.41,36.33,36.39,17700.0,35.6934,35.7425,35.6639,35.7228,17700.0
2014-09-30 15:20:00,36.38,36.46,36.38,36.43,31500.0,35.713,35.7916,35.713,35.7621,31500.0
2014-09-30 15:30:00,36.43,36.49,36.4,36.44,32500.0,35.7621,35.821,35.7327,35.7719,32500.0
2014-09-30 15:40:00,36.44,36.49,36.32,36.33,98700.0,35.7719,35.821,35.6541,35.6639,98700.0
2014-09-30 15:50:00,36.33,36.38,36.29,36.29,120500.0,35.6639,35.713,35.6247,35.6247,120500.0
2014-10-01 09:30:00,36.27,36.34,35.99,36.01,61500.0,35.605,35.6738,35.3302,35.3498,61500.0
2014-10-01 09:40:00,36.01,36.08,35.86,35.86,28500.0,35.3498,35.4185,35.2026,35.2026,28500.0
2014-10-01 09:50:00,35.86,35.88,35.79,35.79,45000.0,35.2026,35.2222,35.1338,35.1338,45000.0
2014-10-01 10:00:00,35.78,35.8,35.67,35.7,45200.0,35.124,35.1437,35.016,35.0455,45200.0
2014-10-01 10:10:00,35.69,35.81,35.68,35.79,22900.0,35.0357,35.1535,35.0259,35.1338,22900.0
2014-10-01 10:20:00,35.8,35.81,35.74,35.75,16900.0,35.1437,35.1535,35.0848,35.0946,16900.0
2014-10-01 10:30:00,35.75,35.76,35.64,35.65,18700.0,35.0946,35.1044,34.9866,34.9964,18700.0
2014-10-01 10:40:00,35.66,35.76,35.66,35.72,14800.0,35.0062,35.1044,35.0062,35.0651,14800.0
2014-10-01 10:50:00,35.73,35.75,35.68,35.73,17000.0,35.0749,35.0946,35.0259,35.0749,17000.0
2014-10-01 11:00:00,35.74,35.81,35.73,35.79,30600.0,35.0848,35.1535,35.0749,35.1338,30600.0
2014-10-01 11:10:00,35.78,35.78,35.68,35.73,54900.0,35.124,35.124,35.0259,35.0749,54900.0
2014-10-01 11:20:00,35.72,35.74,35.61,35.64,24200.0,35.0651,35.0848,34.9571,34.9866,24200.0
2014-10-01 11:30:00,35.63,35.66,35.6,35.65,28300.0,34.9768,35.0062,34.9473,34.9964,28300.0
2014-10-01 11:40:00,35.65,35.67,35.61,35.61,40100.0,34.9964,35.016,34.9571,34.9571,40100.0
2014-10-01 11:50:00,35.61,35.67,35.61,35.65,16800.0,34.9571,35.016,34.9571,34.9964,16800.0
2014-10-01 12:00:00,35.65,35.66,35.61,35.64,22300.0,34.9964,35.0062,34.9571,34.9866,22300.0
2014-10-01 12:10:00,35.64,35.64,35.5,35.51,31600.0,34.9866,34.9866,34.8492,34.859,31600.0
2014-10-01 12:20:00,35.51,35.56,35.47,35.55,27100.0,34.859,34.9081,34.8197,34.8982,27100.0
2014-10-01 12:30:00,35.56,35.56,35.46,35.5,18300.0,34.9081,34.9081,34.8099,34.8492,18300.0
2014-10-01 12:40:00,35.5,35.5,35.37,35.38,53200.0,34.8492,34.8492,34.7215,34.7314,53200.0
2014-10-01 12:50:00,35.38,35.51,35.38,35.46,41900.0,34.7314,34.859,34.7314,34.8099,41900.0
2014-10-01 13:00:00,35.46,35.47,35.36,35.36,25900.0,34.8099,34.8197,34.7117,34.7117,25900.0
2014-10-01 13:10:00,35.37,35.41,35.36,35.37,15800.0,34.7215,34.7608,34.7117,34.7215,15800.0
2014-10-01 13:20:00,35.37,35.38,35.33,35.38,26000.0,34.7215,34.7314,34.6823,34.7314,26000.0
2014-10-01 13:30:00,35.39,35.4,35.33,35.34,24400.0,34.7412,34.751,34.6823,34.6921,24400.0
2014-10-01 13:40:00,35.33,35.36,35.29,35.33,18600.0,34.6823,34.7117,34.643,34.6823,18600.0
2014-10-01 13:50:00,35.33,35.37,35.32,35.32,14500.0,34.6823,34.7215,34.6725,34.6725,14500.0
2014-10-01 14:00:00,35.33,35.37,35.3,35.36,21300.0,34.6823,34.7215,34.6528,34.7117,21300.0
2014-10-01 14:10:00,35.36,35.45,35.36,35.45,16500.0,34.7117,34.8001,34.7117,34.8001,16500.0
2014-10-01 14:20:00,35.45,35.49,35.42,35.42,19400.0,34.8001,34.8393,34.7706,34.7706,19400.0
2014-10-01 14:30:00,35.43,35.43,35.36,35.43,20200.0,34.7804,34.7804,34.7117,34.7804,20200.0
2014-10-01 14:40:00,35.43,35.45,35.38,35.4,17300.0,34.7804,34.8001,34.7314,34.751,17300.0
2014-10-01 14:50:00,35.39,35.4,35.23,35.23,37400.0,34.7412,34.751,34.5841,34.5841,37400.0
2014-10-01 15:00:00,35.23,35.26,35.12,35.12,56300.0,34.5841,34.6136,34.4761,34.4761,56300.0
2014-10-01 15:10:00,35.13,35.18,35.11,35.16,54000.0,34.4859,34.535,34.4663,34.5154,54000.0
2014-10-01 15:20:00,35.16,35.18,35.06,35.17,56400.0,34.5154,34.535,34.4172,34.5252,56400.0
2014-10-01 15:30:00,35.18,35.21,35.1,35.16,74900.0,34.535,34.5645,34.4565,34.5154,74900.0
2014-10-01 15:40:00,35.16,35.23,35.16,35.22,108800.0,34.5154,34.5841,34.5154,34.5743,108800.0
2014-10-01 15:50:00,35.22,35.22,35.09,35.1,185900.0,34.5743,34.5743,34.4467,34.4565,185900.0
2014-10-02 09:30:00,35.11,35.16,34.93,35.07,42300.0,34.4663,34.5154,34.2896,34.427,42300.0
2014-10-02 09:40:00,35.06,35.18,35.05,35.15,16900.0,34.4172,34.535,34.4074,34.5056,16900.0
2014-10-02 09:50:00,35.14,35.22,35.08,35.12,14800.0,34.4958,34.5743,34.4369,34.4761,14800.0
2014-10-02 10:00:00,35.12,35.12,35.01,35.05,20400.0,34.4761,34.4761,34.3681,34.4074,20400.0
2014-10-02 10:10:00,35.06,35.06,34.94,34.95,27400.0,34.4172,34.4172,34.2994,34.3092,27400.0
2014-10-02 10:20:00,34.95,35.01,34.94,34.97,12300.0,34.3092,34.3681,34.2994,34.3289,12300.0
2014-10-02 10:30:00,34.96,34.96,34.8,34.9,36300.0,34.3191,34.3191,34.162,34.2602,36300.0
2014-10-02 10:40:00,34.89,34.9,34.81,34.85,22500.0,34.2503,34.2602,34.1718,34.2111,22500.0
2014-10-02 10:50:00,34.85,34.86,34.76,34.76,26100.0,34.2111,34.2209,34.1227,34.1227,26100.0
2014-10-02 11:00:00,34.76,34.86,34.73,34.83,17600.0,34.1227,34.2209,34.0933,34.1914,17600.0
2014-10-02 11:10:00,34.84,34.9,34.84,34.88,42700.0,34.2013,34.2602,34.2013,34.2405,42700.0
2014-10-02 11:20:00,34.89,34.9,34.86,34.87,52500.0,34.2503,34.2602,34.2209,34.2307,52500.0
2014-10-02 11:30:00,34.88,34.89,34.73,34.79,69000.0,34.2405,34.2503,34.0933,34.1522,69000.0
2014-10-02 11:40:00,34.8,34.83,34.69,34.73,39600.0,34.162,34.1914,34.054,34.0933,39600.0
2014-10-02 11:50:00,34.73,34.78,34.71,34.75,20600.0,34.0933,34.1424,34.0736,34.1129,20600.0
2014-10-02 12:00:00,34.76,34.83,34.76,34.83,9100.0,34.1227,34.1914,34.1227,34.1914,9100.0
2014-10-02 12:10:00,34.85,34.85,34.8,34.83,38600.0,34.2111,34.2111,34.162,34.1914,38600.0
2014-10-02 12:20:00,34.83,34.86,34.81,34.85,42500.0,34.1914,34.2209,34.1718,34.2111,42500.0
2014-10-02 12:30:00,34.85,34.88,34.8,34.82,22600.0,34.2111,34.2405,34.162,34.1816,22600.0
2014-10-02 12:40:00,34.83,34.86,34.8,34.86,18200.0,34.1914,34.2209,34.162,34.2209,18200.0
2014-10-02 12:50:00,34.85,35.01,34.85,35.01,13300.0,34.2111,34.3681,34.2111,34.3681,13300.0
2014-10-02 13:00:00,35.0,35.03,34.97,35.02,12900.0,34.3583,34.3878,34.3289,34.378,12900.0
2014-10-02 13:10:00,35.02,35.15,35.02,35.14,12900.0,34.378,34.5056,34.378,34.4958,12900.0
2014-10-02 13:20:00,35.13,35.17,35.09,35.16,15400.0,34.4859,34.5252,34.4467,34.5154,15400.0
2014-10-02 13:30:00,35.14,35.16,35.07,35.07,19700.0,34.4958,34.5154,34.427,34.427,19700.0
2014-10-02 13:40:00,35.05,35.07,35.03,35.06,12700.0,34.4074,34.427,34.3878,34.4172,12700.0
2014-10-02 13:50:00,35.06,35.07,35.02,35.02,20700.0,34.4172,34.427,34.378,34.378,20700.0
2014-10-02 14:00:00,35.02,35.11,35.02,35.1,28800.0,34.378,34.4663,34.378,34.4565,28800.0
2014-10-02 14:10:00,35.1,35.13,35.08,35.08,17000.0,34.4565,34.4859,34.4369,34.4369,17000.0
2014-10-02 14:20:00,35.1,35.1,35.05,35.1,11100.0,34.4565,34.4565,34.4074,34.4565,11100.0
2014-10-02 14:30:00,35.09,35.11,35.03,35.1,30500.0,34.4467,34.4663,34.3878,34.4565,30500.0
2014-10-02 14:40:00,35.11,35.2,35.09,35.19,25900.0,34.4663,34.5547,34.4467,34.5448,25900.0
2014-10-02 14:50:00,35.19,35.24,35.16,35.17,30600.0,34.5448,34.5939,34.5154,34.5252,30600.0
2014-10-02 15:00:00,35.16,35.23,35.14,35.21,51000.0,34.5154,34.5841,34.4958,34.5645,51000.0
2014-10-02 15:10:00,35.23,35.25,35.13,35.14,40300.0,34.5841,34.6037,34.4859,34.4958,40300.0
2014-10-02 15:20:00,35.14,35.22,35.14,35.21,45200.0,34.4958,34.5743,34.4958,34.5645,45200.0
2014-10-02 15:30:00,35.2,35.25,35.15,35.25,45200.0,34.5547,34.6037,34.5056,34.6037,45200.0
2014-10-02 15:40:00,35.25,35.3,35.21,35.27,111700.0,34.6037,34.6528,34.5645,34.6234,111700.0
2014-10-02 15:50:00,35.27,35.32,35.27,35.27,121500.0,34.6234,34.6725,34.6234,34.6234,121500.0
2014-10-03 09:30:00,35.53,35.67,35.32,35.38,27600.0,34.8786,35.016,34.6725,34.7314,27600.0
2014-10-03 09:40:00,35.35,35.61,35.34,35.57,14200.0,34.7019,34.9571,34.6921,34.9179,14200.0
2014-10-03 09:50:00,35.58,35.58,35.48,35.51,16800.0,34.9277,34.9277,34.8295,34.859,16800.0
2014-10-03 10:00:00,35.51,35.62,35.51,35.57,19900.0,34.859,34.967,34.859,34.9179,19900.0
2014-10-03 10:10:00,35.57,35.58,35.52,35.53,15000.0,34.9179,34.9277,34.8688,34.8786,15000.0
2014-10-03 10:20:00,35.53,35.54,35.5,35.54,16300.0,34.8786,34.8884,34.8492,34.8884,16300.0
2014-10-03 10:30:00,35.55,35.55,35.47,35.51,15600.0,34.8982,34.8982,34.8197,34.859,15600.0
2014-10-03 10:40:00,35.51,35.54,35.46,35.51,12900.0,34.859,34.8884,34.8099,34.859,12900.0
2014-10-03 10:50:00,35.51,35.55,35.49,35.55,5600.0,34.859,34.8982,34.8393,34.8982,5600.0
2014-10-03 11:00:00,35.54,35.64,35.52,35.63,11400.0,34.8884,34.9866,34.8688,34.9768,11400.0
2014-10-03 11:10:00,35.63,35.63,35.53,35.53,13000.0,34.9768,34.9768,34.8786,34.8786,13000.0
2014-10-03 11:20:00,35.52,35.55,35.49,35.55,8400.0,34.8688,34.8982,34.8393,34.8982,8400.0
2014-10-03 11:30:00,35.56,35.6,35.53,35.6,6800.0,34.9081,34.9473,34.8786,34.9473,6800.0
2014-10-03 11:40:00,35.59,35.59,35.51,35.53,29400.0,34.9375,34.9375,34.859,34.8786,29400.0
2014-10-03 11:50:00,35.53,35.56,35.52,35.55,10700.0,34.8786,34.9081,34.8688,34.8982,10700.0
2014-10-03 12:00:00,35.55,35.56,35.51,35.51,23900.0,34.8982,34.9081,34.859,34.859,23900.0
2014-10-03 12:10:00,35.51,35.59,35.51,35.58,8300.0,34.859,34.9375,34.859,34.9277,8300.0
2014-10-03 12:20:00,35.57,35.6,35.53,35.6,25000.0,34.9179,34.9473,34.8786,34.9473,25000.0
2014-10-03 12:30:00,35.61,35.63,35.58,35.63,7800.0,34.9571,34.9768,34.9277,34.9768,7800.0
2014-10-03 12:40:00,35.61,35.63,35.57,35.58,10600.0,34.9571,34.9768,34.9179,34.9277,10600.0
2014-10-03 12:50:00,35.59,35.59,35.53,35.54,9800.0,34.9375,34.9375,34.8786,34.8884,9800.0
2014-10-03 13:00:00,35.55,35.55,35.5,35.5,6400.0,34.8982,34.8982,34.8492,34.8492,6400.0
2014-10-03 13:10:00,35.5,35.53,35.48,35.51,34800.0,34.8492,34.8786,34.8295,34.859,34800.0
2014-10-03 13:20:00,35.52,35.54,35.5,35.52,19600.0,34.8688,34.8884,34.8492,34.8688,19600.0
2014-10-03 13:30:00,35.51,35.52,35.46,35.48,13900.0,34.859,34.8688,34.8099,34.8295,13900.0
2014-10-03 13:40:00,35.48,35.51,35.47,35.51,30400.0,34.8295,34.859,34.8197,34.859,30400.0
2014-10-03 13:50:00,35.5,35.53,35.5,35.53,7900.0,34.8492,34.8786,34.8492,34.8786,7900.0
2014-10-03 14:00:00,35.53,35.61,35.53,35.57,12200.0,34.8786,34.9571,34.8786,34.9179,12200.0
2014-10-03 14:10:00,35.57,35.58,35.56,35.57,8800.0,34.9179,34.9277,34.9081,34.9179,8800.0
2014-10-03 14:20:00,35.57,35.65,35.56,35.61,24000.0,34.9179,34.9964,34.9081,34.9571,24000.0
2014-10-03 14:30:00,35.61,35.63,35.6,35.6,5100.0,34.9571,34.9768,34.9473,34.9473,5100.0
2014-10-03 14:40:00,35.61,35.67,35.61,35.65,27900.0,34.9571,35.016,34.9571,34.9964,27900.0
2014-10-03 14:50:00,35.64,35.64,35.59,35.63,8400.0,34.9866,34.9866,34.9375,34.9768,8400.0
2014-10-03 15:00:00,35.62,35.64,35.58,35.58,22400.0,34.967,34.9866,34.9277,34.9277,22400.0
2014-10-03 15:10:00,35.58,35.62,35.58,35.61,20900.0,34.9277,34.967,34.9277,34.9571,20900.0
2014-10-03 15:20:00,35.6,35.61,35.58,35.6,16700.0,34.9473,34.9571,34.9277,34.9473,16700.0
2014-10-03 15:30:00,35.59,35.64,35.56,35.63,36700.0,34.9375,34.9866,34.9081,34.9768,36700.0
2014-10-03 15:40:00,35.63,35.67,35.6,35.67,57300.0,34.9768,35.016,34.9473,35.016,57300.0
2014-10-03 15:50:00,35.67,35.67,35.58,35.59,61000.0,35.016,35.016,34.9277,34.9375,61000.0
2014-10-06 09:30:00,35.7,35.78,35.56,35.56,25800.0,35.0455,35.124,34.9081,34.9081,25800.0
2014-10-06 09:40:00,35.59,35.72,35.59,35.6,18200.0,34.9375,35.0651,34.9375,34.9473,18200.0
2014-10-06 09:50:00,35.62,35.62,35.45,35.45,17700.0,34.967,34.967,34.8001,34.8001,17700.0
2014-10-06 10:00:00,35.45,35.52,35.38,35.5,31700.0,34.8001,34.8688,34.7314,34.8492,31700.0
2014-10-06 10:10:00,35.47,35.51,35.41,35.46,12500.0,34.8197,34.859,34.7608,34.8099,12500.0
2014-10-06 10:20:00,35.46,35.46,35.36,35.38,12700.0,34.8099,34.8099,34.7117,34.7314,12700.0
2014-10-06 10:30:00,35.37,35.46,35.36,35.39,26800.0,34.7215,34.8099,34.7117,34.7412,26800.0
2014-10-06 10:40:00,35.4,35.42,35.27,35.27,45500.0,34.751,34.7706,34.6234,34.6234,45500.0
2014-10-06 10:50:00,35.27,35.3,35.24,35.28,17300.0,34.6234,34.6528,34.5939,34.6332,17300.0
2014-10-06 11:00:00,35.26,35.35,35.26,35.35,12700.0,34.6136,34.7019,34.6136,34.7019,12700.0
2014-10-06 11:10:00,35.35,35.35,35.28,35.31,12600.0,34.7019,34.7019,34.6332,34.6626,12600.0
2014-10-06 11:20:00,35.31,35.31,35.24,35.25,14400.0,34.6626,34.6626,34.5939,34.6037,14400.0
2014-10-06 11:30:00,35.26,35.31,35.22,35.22,11500.0,34.6136,34.6626,34.5743,34.5743,11500.0
2014-10-06 11:40:00,35.23,35.23,35.02,35.02,24400.0,34.5841,34.5841,34.378,34.378,24400.0
2014-10-06 11:50:00,35.06,35.1,35.06,35.1,9200.0,34.4172,34.4565,34.4172,34.4565,9200.0
2014-10-06 12:00:00,35.11,35.21,35.1,35.15,10000.0,34.4663,34.5645,34.4565,34.5056,10000.0
2014-10-06 12:10:00,35.14,35.14,35.07,35.14,17500.0,34.4958,34.4958,34.427,34.4958,17500.0
2014-10-06 12:20:00,35.14,35.15,35.1,35.11,10100.0,34.4958,34.5056,34.4565,34.4663,10100.0
2014-10-06 12:30:00,35.11,35.14,35.07,35.1,9000.0,34.4663,34.4958,34.427,34.4565,9000.0
2014-10-06 12:40:00,35.09,35.12,35.01,35.04,11100.0,34.4467,34.4761,34.3681,34.3976,11100.0
2014-10-06 12:50:00,35.05,35.07,35.03,35.05,8800.0,34.4074,34.427,34.3878,34.4074,8800.0
2014-10-06 13:00:00,35.04,35.11,35.02,35.08,6300.0,34.3976,34.4663,34.378,34.4369,6300.0
2014-10-06 13:10:00,35.09,35.14,35.08,35.13,14600.0,34.4467,34.4958,34.4369,34.4859,14600.0
2014-10-06 13:20:00,35.13,35.21,35.13,35.19,8900.0,34.4859,34.5645,34.4859,34.5448,8900.0
2014-10-06 13:30:00,35.2,35.21,35.16,35.2,7100.0,34.5547,34.5645,34.5154,34.5547,7100.0
2014-10-06 13:40:00,35.19,35.22,35.16,35.16,11100.0,34.5448,34.5743,34.5154,34.5154,11100.0
2014-10-06 13:50:00,35.16,35.22,35.11,35.21,25000.0,34.5154,34.5743,34.4663,34.5645,25000.0
2014-10-06 14:00:00,35.22,35.24,35.19,35.2,21400.0,34.5743,34.5939,34.5448,34.5547,21400.0
2014-10-06 14:10:00,35.2,35.31,35.19,35.3,17600.0,34.5547,34.6626,34.5448,34.6528,17600.0
2014-10-06 14:20:00,35.3,35.35,35.29,35.31,17100.0,34.6528,34.7019,34.643,34.6626,17100.0
2014-10-06 14:30:00,35.31,35.35,35.28,35.33,19500.0,34.6626,34.7019,34.6332,34.6823,19500.0
2014-10-06 14:40:00,35.32,35.36,35.29,35.31,23200.0,34.6725,34.7117,34.643,34.6626,23200.0
2014-10-06 14:50:00,35.32,35.36,35.32,35.36,12100.0,34.6725,34.7117,34.6725,34.7117,12100.0
2014-10-06 15:00:00,35.36,35.37,35.26,35.27,28100.0,34.7117,34.7215,34.6136,34.6234,28100.0
2014-10-06 15:10:00,35.26,35.31,35.24,35.31,17500.0,34.6136,34.6626,34.5939,34.6626,17500.0
2014-10-06 15:20:00,35.31,35.36,35.29,35.33,22500.0,34.6626,34.7117,34.643,34.6823,22500.0
2014-10-06 15:30:00,35.32,35.33,35.27,35.32,30900.0,34.6725,34.6823,34.6234,34.6725,30900.0
2014-10-06 15:40:00,35.32,35.32,35.27,35.28,36900.0,34.6725,34.6725,34.6234,34.6332,36900.0
2014-10-06 15:50:00,35.28,35.3,35.24,35.26,79800.0,34.6332,34.6528,34.5939,34.6136,79800.0
2014-10-07 09:30:00,34.91,35.0,34.72,34.79,49800.0,34.27,34.3583,34.0835,34.1522,49800.0
2014-10-07 09:40:00,34.78,34.83,34.6,34.61,44400.0,34.1424,34.1914,33.9657,33.9755,44400.0
2014-10-07 09:50:00,34.61,34.68,34.55,34.65,19800.0,33.9755,34.0442,33.9166,34.0147,19800.0
2014-10-07 10:00:00,34.68,34.85,34.68,34.85,15800.0,34.0442,34.2111,34.0442,34.2111,15800.0
2014-10-07 10:10:00,34.85,34.87,34.77,34.77,23700.0,34.2111,34.2307,34.1325,34.1325,23700.0
2014-10-07 10:20:00,34.78,34.79,34.73,34.78,9700.0,34.1424,34.1522,34.0933,34.1424,9700.0
2014-10-07 10:30:00,34.78,34.87,34.78,34.84,13600.0,34.1424,34.2307,34.1424,34.2013,13600.0
2014-10-07 10:40:00,34.82,34.93,34.82,34.87,9100.0,34.1816,34.2896,34.1816,34.2307,9100.0
2014-10-07 10:50:00,34.88,34.91,34.8,34.8,11200.0,34.2405,34.27,34.162,34.162,11200.0
2014-10-07 11:00:00,34.79,34.82,34.75,34.82,8900.0,34.1522,34.1816,34.1129,34.1816,8900.0
2014-10-07 11:10:00,34.82,34.85,34.78,34.78,13300.0,34.1816,34.2111,34.1424,34.1424,13300.0
2014-10-07 11:20:00,34.78,34.79,34.73,34.74,11300.0,34.1424,34.1522,34.0933,34.1031,11300.0
2014-10-07 11:30:00,34.74,34.8,34.71,34.74,13700.0,34.1031,34.162,34.0736,34.1031,13700.0
2014-10-07 11:40:00,34.74,34.83,34.74,34.83,13200.0,34.1031,34.1914,34.1031,34.1914,13200.0
2014-10-07 11:50:00,34.83,34.95,34.82,34.92,46400.0,34.1914,34.3092,34.1816,34.2798,46400.0
2014-10-07 12:00:00,34.92,34.97,34.92,34.97,28300.0,34.2798,34.3289,34.2798,34.3289,28300.0
2014-10-07 12:10:00,34.98,34.99,34.94,34.97,7100.0,34.3387,34.3485,34.2994,34.3289,7100.0
2014-10-07 12:20:00,34.97,34.98,34.92,34.92,7100.0,34.3289,34.3387,34.2798,34.2798,7100.0
2014-10-07 12:30:00,34.93,34.93,34.88,34.89,3500.0,34.2896,34.2896,34.2405,34.2503,3500.0
2014-10-07 12:40:00,34.88,34.91,34.83,34.83,5800.0,34.2405,34.27,34.1914,34.1914,5800.0
2014-10-07 12:50:00,34.83,34.87,34.82,34.86,1600.0,34.1914,34.2307,34.1816,34.2209,1600.0
2014-10-07 13:00:00,34.85,34.85,34.78,34.79,6000.0,34.2111,34.2111,34.1424,34.1522,6000.0
2014-10-07 13:10:00,34.79,34.87,34.79,34.85,3900.0,34.1522,34.2307,34.1522,34.2111,3900.0
2014-10-07 13:20:00,34.85,34.88,34.84,34.88,4100.0,34.2111,34.2405,34.2013,34.2405,4100.0
2014-10-07 13:30:00,34.87,34.87,34.8,34.8,5900.0,34.2307,34.2307,34.162,34.162,5900.0
2014-10-07 13:40:00,34.8,34.8,34.76,34.8,6900.0,34.162,34.162,34.1227,34.162,6900.0
2014-10-07 13:50:00,34.8,34.82,34.76,34.79,11700.0,34.162,34.1816,34.1227,34.1522,11700.0
2014-10-07 14:00:00,34.78,34.8,34.71,34.76,14300.0,34.1424,34.162,34.0736,34.1227,14300.0
2014-10-07 14:10:00,34.76,34.8,34.74,34.75,14100.0,34.1227,34.162,34.1031,34.1129,14100.0
2014-10-07 14:20:00,34.77,34.77,34.61,34.61,26200.0,34.1325,34.1325,33.9755,33.9755,26200.0
2014-10-07 14:30:00,34.61,34.62,34.55,34.56,28900.0,33.9755,33.9853,33.9166,33.9264,28900.0
2014-10-07 14:40:00,34.57,34.62,34.55,34.55,19300.0,33.9362,33.9853,33.9166,33.9166,19300.0
2014-10-07 14:50:00,34.55,34.59,34.52,34.58,83800.0,33.9166,33.9558,33.8871,33.946,83800.0
2014-10-07 15:00:00,34.58,34.58,34.5,34.5,47500.0,33.946,33.946,33.8675,33.8675,47500.0
2014-10-07 15:10:00,34.5,34.51,34.44,34.45,25900.0,33.8675,33.8773,33.8086,33.8184,25900.0
2014-10-07 15:20:00,34.45,34.47,34.39,34.47,31700.0,33.8184,33.838,33.7595,33.838,31700.0
2014-10-07 15:30:00,34.47,34.51,34.4,34.41,35800.0,33.838,33.8773,33.7693,33.7791,35800.0
2014-10-07 15:40:00,34.41,34.45,34.38,34.4,76600.0,33.7791,33.8184,33.7497,33.7693,76600.0
2014-10-07 15:50:00,34.4,34.41,34.33,34.33,91100.0,33.7693,33.7791,33.7006,33.7006,91100.0
2014-10-08 09:30:00,34.4,34.4,34.28,34.36,42600.0,33.7693,33.7693,33.6515,33.7301,42600.0
2014-10-08 09:40:00,34.36,34.4,34.32,34.39,36500.0,33.7301,33.7693,33.6908,33.7595,36500.0
2014-10-08 09:50:00,34.4,34.41,34.29,34.33,15200.0,33.7693,33.7791,33.6613,33.7006,15200.0
2014-10-08 10:00:00,34.32,34.44,34.3,34.41,94600.0,33.6908,33.8086,33.6712,33.7791,94600.0
2014-10-08 10:10:00,34.41,34.49,34.32,34.33,65100.0,33.7791,33.8577,33.6908,33.7006,65100.0
2014-10-08 10:20:00,34.32,34.38,34.28,34.35,16900.0,33.6908,33.7497,33.6515,33.7202,16900.0
2014-10-08 10:30:00,34.34,34.38,34.26,34.28,11300.0,33.7104,33.7497,33.6319,33.6515,11300.0
2014-10-08 10:40:00,34.28,34.28,34.13,34.18,18400.0,33.6515,33.6515,33.5043,33.5534,18400.0
2014-10-08 10:50:00,34.17,34.18,34.1,34.12,10100.0,33.5435,33.5534,33.4748,33.4945,10100.0
2014-10-08 11:00:00,34.11,34.14,34.06,34.14,10300.0,33.4846,33.5141,33.4356,33.5141,10300.0
2014-10-08 11:10:00,34.14,34.16,34.1,34.1,51500.0,33.5141,33.5337,33.4748,33.4748,51500.0
2014-10-08 11:20:00,34.12,34.26,34.12,34.26,18900.0,33.4945,33.6319,33.4945,33.6319,18900.0
2014-10-08 11:30:00,34.25,34.28,34.18,34.18,21400.0,33.6221,33.6515,33.5534,33.5534,21400.0
2014-10-08 11:40:00,34.19,34.21,34.16,34.16,13200.0,33.5632,33.5828,33.5337,33.5337,13200.0
2014-10-08 11:50:00,34.16,34.23,34.12,34.22,10800.0,33.5337,33.6024,33.4945,33.5926,10800.0
2014-10-08 12:00:00,34.23,34.26,34.18,34.18,9600.0,33.6024,33.6319,33.5534,33.5534,9600.0
2014-10-08 12:10:00,34.18,34.24,34.18,34.22,10700.0,33.5534,33.6123,33.5534,33.5926,10700.0
2014-10-08 12:20:00,34.21,34.21,34.16,34.16,13000.0,33.5828,33.5828,33.5337,33.5337,13000.0
2014-10-08 12:30:00,34.17,34.2,34.14,34.17,11700.0,33.5435,33.573,33.5141,33.5435,11700.0
2014-10-08 12:40:00,34.16,34.2,34.15,34.18,4500.0,33.5337,33.573,33.5239,33.5534,4500.0
2014-10-08 12:50:00,34.17,34.19,34.14,34.17,6000.0,33.5435,33.5632,33.5141,33.5435,6000.0
2014-10-08 13:00:00,34.18,34.21,34.14,34.17,11500.0,33.5534,33.5828,33.5141,33.5435,11500.0
2014-10-08 13:10:00,34.16,34.2,34.15,34.18,4800.0,33.5337,33.573,33.5239,33.5534,4800.0
2014-10-08 13:20:00,34.18,34.18,34.15,34.15,8100.0,33.5534,33.5534,33.5239,33.5239,8100.0
2014-10-08 13:30:00,34.15,34.21,34.14,34.21,10500.0,33.5239,33.5828,33.5141,33.5828,10500.0
2014-10-08 13:40:00,34.2,34.32,34.18,34.32,15100.0,33.573,33.6908,33.5534,33.6908,15100.0
2014-10-08 13:50:00,34.31,34.34,34.3,34.34,13100.0,33.681,33.7104,33.6712,33.7104,13100.0
2014-10-08 14:00:00,34.34,34.45,34.34,34.45,35800.0,33.7104,33.8184,33.7104,33.8184,35800.0
2014-10-08 14:10:00,34.45,34.52,34.45,34.52,34400.0,33.8184,33.8871,33.8184,33.8871,34400.0
2014-10-08 14:20:00,34.53,34.66,34.52,34.65,47300.0,33.8969,34.0246,33.8871,34.0147,47300.0
2014-10-08 14:30:00,34.68,34.81,34.66,34.78,16800.0,34.0442,34.1718,34.0246,34.1424,16800.0
2014-10-08 14:40:00,34.79,34.8,34.7,34.71,20800.0,34.1522,34.162,34.0638,34.0736,20800.0
2014-10-08 14:50:00,34.71,34.72,34.65,34.7,14000.0,34.0736,34.0835,34.0147,34.0638,14000.0
2014-10-08 15:00:00,34.69,34.79,34.69,34.77,16500.0,34.054,34.1522,34.054,34.1325,16500.0
2014-10-08 15:10:00,34.78,34.81,34.75,34.81,23600.0,34.1424,34.1718,34.1129,34.1718,23600.0
2014-10-08 15:20:00,34.8,34.87,34.79,34.85,47500.0,34.162,34.2307,34.1522,34.2111,47500.0
2014-10-08 15:30:00,34.86,34.86,34.81,34.85,34800.0,34.2209,34.2209,34.1718,34.2111,34800.0
2014-10-08 15:40:00,34.86,34.95,34.85,34.95,67100.0,34.2209,34.3092,34.2111,34.3092,67100.0
2014-10-08 15:50:00,34.95,34.97,34.85,34.87,178900.0,34.3092,34.3289,34.2111,34.2307,178900.0
2014-10-09 09:30:00,34.83,34.96,34.7,34.84,25300.0,34.1914,34.3191,34.0638,34.2013,25300.0
2014-10-09 09:40:00,34.87,34.89,34.52,34.55,37900.0,34.2307,34.2503,33.8871,33.9166,37900.0
2014-10-09 09:50:00,34.55,34.55,34.45,34.51,46200.0,33.9166,33.9166,33.8184,33.8773,46200.0
2014-10-09 10:00:00,34.53,34.56,34.47,34.49,16800.0,33.8969,33.9264,33.838,33.8577,16800.0
2014-10-09 10:10:00,34.5,34.62,34.46,34.57,25800.0,33.8675,33.9853,33.8282,33.9362,25800.0
2014-10-09 10:20:00,34.58,34.58,34.42,34.46,20800.0,33.946,33.946,33.789,33.8282,20800.0
2014-10-09 10:30:00,34.45,34.45,34.26,34.31,21000.0,33.8184,33.8184,33.6319,33.681,21000.0
2014-10-09 10:40:00,34.31,34.36,34.3,34.34,16100.0,33.681,33.7301,33.6712,33.7104,16100.0
2014-10-09 10:50:00,34.34,34.42,34.31,34.42,13600.0,33.7104,33.789,33.681,33.789,13600.0
2014-10-09 11:00:00,34.42,34.42,34.21,34.28,73600.0,33.789,33.789,33.5828,33.6515,73600.0
2014-10-09 11:10:00,34.28,34.35,34.25,34.3,54100.0,33.6515,33.7202,33.6221,33.6712,54100.0
2014-10-09 11:20:00,34.31,34.36,34.26,34.27,28500.0,33.681,33.7301,33.6319,33.6417,28500.0
2014-10-09 11:30:00,34.27,34.29,34.11,34.11,60600.0,33.6417,33.6613,33.4846,33.4846,60600.0
2014-10-09 11:40:00,34.12,34.13,34.0,34.04,42800.0,33.4945,33.5043,33.3767,33.4159,42800.0
2014-10-09 11:50:00,34.04,34.08,33.97,34.04,52400.0,33.4159,33.4552,33.3472,33.4159,52400.0
2014-10-09 12:00:00,34.03,34.05,33.98,33.98,13800.0,33.4061,33.4257,33.357,33.357,13800.0
2014-10-09 12:10:00,33.98,34.0,33.88,33.91,26300.0,33.357,33.3767,33.2589,33.2883,26300.0
2014-10-09 12:20:00,33.92,33.92,33.79,33.83,48800.0,33.2981,33.2981,33.1705,33.2098,48800.0
2014-10-09 12:30:00,33.83,33.87,33.81,33.85,64400.0,33.2098,33.249,33.1901,33.2294,64400.0
2014-10-09 12:40:00,33.84,33.86,33.79,33.83,56200.0,33.2196,33.2392,33.1705,33.2098,56200.0
2014-10-09 12:50:00,33.83,33.87,33.8,33.8,69300.0,33.2098,33.249,33.1803,33.1803,69300.0
2014-10-09 13:00:00,33.81,33.82,33.69,33.71,80100.0,33.1901,33.2,33.0723,33.092,80100.0
2014-10-09 13:10:00,33.71,33.73,33.6,33.72,88800.0,33.092,33.1116,32.984,33.1018,88800.0
2014-10-09 13:20:00,33.73,33.86,33.73,33.79,39700.0,33.1116,33.2392,33.1116,33.1705,39700.0
2014-10-09 13:30:00,33.78,33.94,33.75,33.94,43200.0,33.1607,33.3178,33.1312,33.3178,43200.0
2014-10-09 13:40:00,33.97,33.97,33.91,33.93,26200.0,33.3472,33.3472,33.2883,33.3079,26200.0
2014-10-09 13:50:00,33.94,33.96,33.77,33.81,29300.0,33.3178,33.3374,33.1509,33.1901,29300.0
2014-10-09 14:00:00,33.8,33.8,33.65,33.67,40200.0,33.1803,33.1803,33.0331,33.0527,40200.0
2014-10-09 14:10:00,33.68,33.75,33.65,33.71,124000.0,33.0625,33.1312,33.0331,33.092,124000.0
2014-10-09 14:20:00,33.7,33.75,33.67,33.67,52500.0,33.0822,33.1312,33.0527,33.0527,52500.0
2014-10-09 14:30:00,33.66,33.74,33.59,33.7,56700.0,33.0429,33.1214,32.9742,33.0822,56700.0
2014-10-09 14:40:00,33.7,33.72,33.58,33.62,102700.0,33.0822,33.1018,32.9644,33.0036,102700.0
2014-10-09 14:50:00,33.62,33.72,33.54,33.54,117200.0,33.0036,33.1018,32.9251,32.9251,117200.0
2014-10-09 15:00:00,33.53,33.6,33.42,33.44,148300.0,32.9153,32.984,32.8073,32.8269,148300.0
2014-10-09 15:10:00,33.46,33.59,33.46,33.55,88000.0,32.8466,32.9742,32.8466,32.9349,88000.0
2014-10-09 15:20:00,33.55,33.59,33.52,33.54,84300.0,32.9349,32.9742,32.9055,32.9251,84300.0
2014-10-09 15:30:00,33.55,33.64,33.51,33.53,149600.0,32.9349,33.0233,32.8956,32.9153,149600.0
2014-10-09 15:40:00,33.53,33.55,33.37,33.37,245600.0,32.9153,32.9349,32.7582,32.7582,245600.0
2014-10-09 15:50:00,33.37,33.48,33.37,33.37,206400.0,32.7582,32.8662,32.7582,32.7582,206400.0
2014-10-10 09:30:00,33.31,33.31,33.15,33.3,54500.0,32.6993,32.6993,32.5422,32.6895,54500.0
2014-10-10 09:40:00,33.3,33.37,33.09,33.2,59100.0,32.6895,32.7582,32.4833,32.5913,59100.0
2014-10-10 09:50:00,33.19,33.22,33.03,33.04,57200.0,32.5815,32.611,32.4244,32.4343,57200.0
2014-10-10 10:00:00,33.04,33.04,32.69,32.69,133900.0,32.4343,32.4343,32.0907,32.0907,133900.0
2014-10-10 10:10:00,32.7,32.8,32.69,32.72,78900.0,32.1005,32.1987,32.0907,32.1201,78900.0
2014-10-10 10:20:00,32.73,32.73,32.31,32.31,152100.0,32.1299,32.1299,31.7176,31.7176,152100.0
2014-10-10 10:30:00,32.31,32.4,32.2,32.25,146000.0,31.7176,31.806,31.6097,31.6587,146000.0
2014-10-10 10:40:00,32.24,32.36,32.15,32.3,102100.0,31.6489,31.7667,31.5606,31.7078,102100.0
2014-10-10 10:50:00,32.31,32.46,32.29,32.37,70900.0,31.7176,31.8649,31.698,31.7765,70900.0
2014-10-10 11:00:00,32.38,32.52,32.38,32.49,62100.0,31.7864,31.9238,31.7864,31.8943,62100.0
2014-10-10 11:10:00,32.48,32.49,32.32,32.36,70000.0,31.8845,31.8943,31.7275,31.7667,70000.0
2014-10-10 11:20:00,32.36,32.43,32.23,32.25,231500.0,31.7667,31.8354,31.6391,31.6587,231500.0
2014-10-10 11:30:00,32.25,32.39,32.22,32.35,99800.0,31.6587,31.7962,31.6293,31.7569,99800.0
2014-10-10 11:40:00,32.36,32.39,32.28,32.39,74000.0,31.7667,31.7962,31.6882,31.7962,74000.0
2014-10-10 11:50:00,32.39,32.5,32.38,32.49,61000.0,31.7962,31.9042,31.7864,31.8943,61000.0
2014-10-10 12:00:00,32.49,32.64,32.49,32.63,35900.0,31.8943,32.0416,31.8943,32.0318,35900.0
2014-10-10 12:10:00,32.61,32.79,32.61,32.69,49400.0,32.0121,32.1888,32.0121,32.0907,49400.0
2014-10-10 12:20:00,32.69,32.75,32.65,32.71,35800.0,32.0907,32.1496,32.0514,32.1103,35800.0
2014-10-10 12:30:00,32.72,32.87,32.63,32.64,49300.0,32.1201,32.2674,32.0318,32.0416,49300.0
2014-10-10 12:40:00,32.64,32.76,32.64,32.68,22900.0,32.0416,32.1594,32.0416,32.0809,22900.0
2014-10-10 12:50:00,32.7,32.71,32.59,32.6,26900.0,32.1005,32.1103,31.9925,32.0023,26900.0
2014-10-10 13:00:00,32.61,32.63,32.48,32.52,67300.0,32.0121,32.0318,31.8845,31.9238,67300.0
2014-10-10 13:10:00,32.53,32.56,32.31,32.31,56300.0,31.9336,31.9631,31.7176,31.7176,56300.0
2014-10-10 13:20:00,32.3,32.43,32.29,32.36,89700.0,31.7078,31.8354,31.698,31.7667,89700.0
2014-10-10 13:30:00,32.36,32.52,32.35,32.52,50000.0,31.7667,31.9238,31.7569,31.9238,50000.0
2014-10-10 13:40:00,32.52,32.52,32.41,32.44,88100.0,31.9238,31.9238,31.8158,31.8453,88100.0
2014-10-10 13:50:00,32.44,32.45,32.33,32.35,50700.0,31.8453,31.8551,31.7373,31.7569,50700.0
2014-10-10 14:00:00,32.35,32.41,32.32,32.36,63800.0,31.7569,31.8158,31.7275,31.7667,63800.0
2014-10-10 14:10:00,32.36,32.36,32.26,32.26,47100.0,31.7667,31.7667,31.6686,31.6686,47100.0
2014-10-10 14:20:00,32.27,32.43,32.27,32.42,86200.0,31.6784,31.8354,31.6784,31.8256,86200.0
2014-10-10 14:30:00,32.41,32.41,32.3,32.3,44800.0,31.8158,31.8158,31.7078,31.7078,44800.0
2014-10-10 14:40:00,32.3,32.38,32.28,32.34,53200.0,31.7078,31.7864,31.6882,31.7471,53200.0
2014-10-10 14:50:00,32.35,32.36,32.29,32.3,51000.0,31.7569,31.7667,31.698,31.7078,51000.0
2014-10-10 15:00:00,32.3,32.34,32.26,32.27,109700.0,31.7078,31.7471,31.6686,31.6784,109700.0
2014-10-10 15:10:00,32.26,32.34,32.26,32.29,149500.0,31.6686,31.7471,31.6686,31.698,149500.0
2014-10-10 15:20:00,32.29,32.33,32.25,32.28,95000.0,31.698,31.7373,31.6587,31.6882,95000.0
2014-10-10 15:30:00,32.29,32.3,32.24,32.26,104100.0,31.698,31.7078,31.6489,31.6686,104100.0
2014-10-10 15:40:00,32.26,32.26,32.2,32.21,152500.0,31.6686,31.6686,31.6097,31.6195,152500.0
2014-10-10 15:50:00,32.21,32.22,32.1,32.14,245000.0,31.6195,31.6293,31.5115,31.5508,245000.0
2014-10-13 09:30:00,32.16,32.51,32.16,32.48,135400.0,31.5704,31.914,31.5704,31.8845,135400.0
2014-10-13 09:40:00,32.51,32.52,32.18,32.23,56500.0,31.914,31.9238,31.59,31.6391,56500.0
2014-10-13 09:50:00,32.24,32.27,32.06,32.27,59400.0,31.6489,31.6784,31.4722,31.6784,59400.0
2014-10-13 10:00:00,32.27,32.48,32.27,32.4,94200.0,31.6784,31.8845,31.6784,31.806,94200.0
2014-10-13 10:10:00,32.4,32.43,32.27,32.27,61000.0,31.806,31.8354,31.6784,31.6784,61000.0
2014-10-13 10:20:00,32.27,32.32,32.08,32.11,62200.0,31.6784,31.7275,31.4919,31.5213,62200.0
2014-10-13 10:30:00,32.12,32.17,31.94,32.02,98500.0,31.5311,31.5802,31.3544,31.433,98500.0
2014-10-13 10:40:00,32.02,32.05,31.9,31.96,99100.0,31.433,31.4624,31.3152,31.3741,99100.0
2014-10-13 10:50:00,31.97,32.19,31.97,32.14,56900.0,31.3839,31.5998,31.3839,31.5508,56900.0
2014-10-13 11:00:00,32.12,32.31,32.09,32.27,27200.0,31.5311,31.7176,31.5017,31.6784,27200.0
2014-10-13 11:10:00,32.28,32.28,32.04,32.05,44100.0,31.6882,31.6882,31.4526,31.4624,44100.0
2014-10-13 11:20:00,32.04,32.17,32.04,32.06,30700.0,31.4526,31.5802,31.4526,31.4722,30700.0
2014-10-13 11:30:00,32.05,32.15,32.04,32.06,28100.0,31.4624,31.5606,31.4526,31.4722,28100.0
2014-10-13 11:40:00,32.05,32.13,31.96,31.99,67100.0,31.4624,31.5409,31.3741,31.4035,67100.0
2014-10-13 11:50:00,31.99,32.0,31.91,31.91,48900.0,31.4035,31.4133,31.325,31.325,48900.0
2014-10-13 12:00:00,31.91,31.91,31.83,31.87,29900.0,31.325,31.325,31.2464,31.2857,29900.0
2014-10-13 12:10:00,31.87,31.91,31.8,31.82,151700.0,31.2857,31.325,31.217,31.2366,151700.0
2014-10-13 12:20:00,31.82,32.04,31.79,32.04,46300.0,31.2366,31.4526,31.2072,31.4526,46300.0
2014-10-13 12:30:00,32.07,32.15,32.04,32.12,17800.0,31.482,31.5606,31.4526,31.5311,17800.0
2014-10-13 12:40:00,32.11,32.14,31.98,31.99,29000.0,31.5213,31.5508,31.3937,31.4035,29000.0
2014-10-13 12:50:00,32.01,32.05,31.96,31.99,25800.0,31.4231,31.4624,31.3741,31.4035,25800.0
2014-10-13 13:00:00,31.99,32.11,31.98,32.1,19700.0,31.4035,31.5213,31.3937,31.5115,19700.0
2014-10-13 13:10:00,32.1,32.1,31.93,31.98,14500.0,31.5115,31.5115,31.3446,31.3937,14500.0
2014-10-13 13:20:00,31.99,32.1,31.99,32.1,14400.0,31.4035,31.5115,31.4035,31.5115,14400.0
2014-10-13 13:30:00,32.09,32.09,32.01,32.07,44900.0,31.5017,31.5017,31.4231,31.482,44900.0
2014-10-13 13:40:00,32.07,32.08,31.98,32.01,15700.0,31.482,31.4919,31.3937,31.4231,15700.0
2014-10-13 13:50:00,31.98,32.0,31.87,31.91,22100.0,31.3937,31.4133,31.2857,31.325,22100.0
2014-10-13 14:00:00,31.91,31.92,31.82,31.84,50300.0,31.325,31.3348,31.2366,31.2563,50300.0
2014-10-13 14:10:00,31.84,31.84,31.68,31.7,118500.0,31.2563,31.2563,31.0992,31.1188,118500.0
2014-10-13 14:20:00,31.7,31.81,31.7,31.81,34100.0,31.1188,31.2268,31.1188,31.2268,34100.0
2014-10-13 14:30:00,31.82,31.82,31.74,31.82,55000.0,31.2366,31.2366,31.1581,31.2366,55000.0
2014-10-13 14:40:00,31.81,31.81,31.74,31.74,42100.0,31.2268,31.2268,31.1581,31.1581,42100.0
2014-10-13 14:50:00,31.73,31.82,31.72,31.76,104000.0,31.1483,31.2366,31.1385,31.1777,104000.0
2014-10-13 15:00:00,31.75,31.86,31.75,31.79,137500.0,31.1679,31.2759,31.1679,31.2072,137500.0
2014-10-13 15:10:00,31.79,31.85,31.71,31.71,85700.0,31.2072,31.2661,31.1286,31.1286,85700.0
2014-10-13 15:20:00,31.71,31.73,31.54,31.58,120900.0,31.1286,31.1483,30.9618,31.001,120900.0
2014-10-13 15:30:00,31.58,31.58,31.36,31.39,129000.0,31.001,31.001,30.7851,30.8145,129000.0
2014-10-13 15:40:00,31.38,31.49,31.28,31.34,159200.0,30.8047,30.9127,30.7065,30.7654,159200.0
2014-10-13 15:50:00,31.32,31.37,31.24,31.26,184500.0,30.7458,30.7949,30.6673,30.6869,184500.0
2014-10-14 09:30:00,31.44,31.66,31.41,31.54,40200.0,30.8636,31.0796,30.8341,30.9618,40200.0
2014-10-14 09:40:00,31.55,31.56,31.28,31.28,30600.0,30.9716,30.9814,30.7065,30.7065,30600.0
2014-10-14 09:50:00,31.28,31.32,31.05,31.05,118300.0,30.7065,30.7458,30.4807,30.4807,118300.0
2014-10-14 10:00:00,31.06,31.17,30.91,31.01,86200.0,30.4906,30.5985,30.3433,30.4415,86200.0
2014-10-14 10:10:00,31.02,31.12,30.95,31.0,90600.0,30.4513,30.5495,30.3826,30.4317,90600.0
2014-10-14 10:20:00,31.02,31.09,30.76,30.8,133100.0,30.4513,30.52,30.1961,30.2353,133100.0
2014-10-14 10:30:00,30.8,30.87,30.68,30.86,121900.0,30.2353,30.304,30.1175,30.2942,121900.0
2014-10-14 10:40:00,30.86,30.87,30.65,30.71,75800.0,30.2942,30.304,30.0881,30.147,75800.0
2014-10-14 10:50:00,30.72,31.02,30.72,30.9,105100.0,30.1568,30.4513,30.1568,30.3335,105100.0
2014-10-14 11:00:00,30.89,30.98,30.87,30.98,40300.0,30.3237,30.412,30.304,30.412,40300.0
2014-10-14 11:10:00,30.98,31.12,30.98,31.07,36500.0,30.412,30.5495,30.412,30.5004,36500.0
2014-10-14 11:20:00,31.08,31.08,30.92,31.04,60200.0,30.5102,30.5102,30.3531,30.4709,60200.0
2014-10-14 11:30:00,31.04,31.19,31.03,31.16,63300.0,30.4709,30.6182,30.4611,30.5887,63300.0
2014-10-14 11:40:00,31.16,31.26,31.16,31.2,42000.0,30.5887,30.6869,30.5887,30.628,42000.0
2014-10-14 11:50:00,31.2,31.25,31.16,31.22,22100.0,30.628,30.6771,30.5887,30.6476,22100.0
2014-10-14 12:00:00,31.23,31.44,31.21,31.34,57400.0,30.6574,30.8636,30.6378,30.7654,57400.0
2014-10-14 12:10:00,31.34,31.4,31.3,31.37,23100.0,30.7654,30.8243,30.7262,30.7949,23100.0
2014-10-14 12:20:00,31.36,31.39,31.22,31.27,39200.0,30.7851,30.8145,30.6476,30.6967,39200.0
2014-10-14 12:30:00,31.28,31.29,31.15,31.15,23400.0,30.7065,30.7163,30.5789,30.5789,23400.0
2014-10-14 12:40:00,31.16,31.3,31.15,31.28,15300.0,30.5887,30.7262,30.5789,30.7065,15300.0
2014-10-14 12:50:00,31.3,31.31,31.22,31.28,35700.0,30.7262,30.736,30.6476,30.7065,35700.0
2014-10-14 13:00:00,31.28,31.37,31.28,31.32,32700.0,30.7065,30.7949,30.7065,30.7458,32700.0
2014-10-14 13:10:00,31.32,31.47,31.32,31.39,19700.0,30.7458,30.893,30.7458,30.8145,19700.0
2014-10-14 13:20:00,31.37,31.37,31.18,31.18,24400.0,30.7949,30.7949,30.6084,30.6084,24400.0
2014-10-14 13:30:00,31.19,31.25,31.16,31.2,19900.0,30.6182,30.6771,30.5887,30.628,19900.0
2014-10-14 13:40:00,31.21,31.22,31.08,31.11,28300.0,30.6378,30.6476,30.5102,30.5396,28300.0
2014-10-14 13:50:00,31.12,31.15,31.06,31.09,31700.0,30.5495,30.5789,30.4906,30.52,31700.0
2014-10-14 14:00:00,31.09,31.12,31.03,31.04,29100.0,30.52,30.5495,30.4611,30.4709,29100.0
2014-10-14 14:10:00,31.05,31.17,31.05,31.15,44900.0,30.4807,30.5985,30.4807,30.5789,44900.0
2014-10-14 14:20:00,31.15,31.16,31.02,31.05,41700.0,30.5789,30.5887,30.4513,30.4807,41700.0
2014-10-14 14:30:00,31.06,31.09,30.97,31.04,69300.0,30.4906,30.52,30.4022,30.4709,69300.0
2014-10-14 14:40:00,31.04,31.11,31.04,31.06,70800.0,30.4709,30.5396,30.4709,30.4906,70800.0
2014-10-14 14:50:00,31.06,31.07,30.87,30.89,105600.0,30.4906,30.5004,30.304,30.3237,105600.0
2014-10-14 15:00:00,30.89,30.98,30.85,30.85,55600.0,30.3237,30.412,30.2844,30.2844,55600.0
2014-10-14 15:10:00,30.86,30.91,30.78,30.78,74600.0,30.2942,30.3433,30.2157,30.2157,74600.0
2014-10-14 15:20:00,30.78,30.78,30.61,30.67,104500.0,30.2157,30.2157,30.0488,30.1077,104500.0
2014-10-14 15:30:00,30.66,30.72,30.54,30.72,147400.0,30.0979,30.1568,29.9801,30.1568,147400.0
2014-10-14 15:40:00,30.73,30.77,30.58,30.65,197500.0,30.1666,30.2059,30.0194,30.0881,197500.0
2014-10-14 15:50:00,30.65,30.71,30.57,30.64,223700.0,30.0881,30.147,30.0095,30.0783,223700.0
2014-10-15 09:30:00,30.0,30.08,29.65,29.7,116400.0,29.45,29.5285,29.1064,29.1555,116400.0
2014-10-15 09:40:00,29.67,30.24,29.64,30.24,51800.0,29.126,29.6856,29.0966,29.6856,51800.0
2014-10-15 09:50:00,30.23,30.44,30.14,30.37,72000.0,29.6758,29.8819,29.5874,29.8132,72000.0
2014-10-15 10:00:00,30.37,30.55,30.33,30.51,39000.0,29.8132,29.9899,29.7739,29.9506,39000.0
2014-10-15 10:10:00,30.5,30.66,30.45,30.51,32100.0,29.9408,30.0979,29.8917,29.9506,32100.0
2014-10-15 10:20:00,30.51,30.58,30.42,30.46,23600.0,29.9506,30.0194,29.8623,29.9016,23600.0
2014-10-15 10:30:00,30.46,30.48,30.25,30.32,36100.0,29.9016,29.9212,29.6954,29.7641,36100.0
2014-10-15 10:40:00,30.33,30.35,30.07,30.14,35000.0,29.7739,29.7936,29.5187,29.5874,35000.0
2014-10-15 10:50:00,30.15,30.24,30.1,30.14,23600.0,29.5972,29.6856,29.5482,29.5874,23600.0
2014-10-15 11:00:00,30.15,30.3,30.03,30.29,24000.0,29.5972,29.7445,29.4794,29.7347,24000.0
2014-10-15 11:10:00,30.3,30.32,30.14,30.21,51000.0,29.7445,29.7641,29.5874,29.6561,51000.0
2014-10-15 11:20:00,30.2,30.21,30.1,30.11,73300.0,29.6463,29.6561,29.5482,29.558,73300.0
2014-10-15 11:30:00,30.12,30.21,29.99,30.05,42200.0,29.5678,29.6561,29.4402,29.4991,42200.0
2014-10-15 11:40:00,30.03,30.05,29.87,29.9,49800.0,29.4794,29.4991,29.3224,29.3518,49800.0
2014-10-15 11:50:00,29.9,30.05,29.85,30.03,79000.0,29.3518,29.4991,29.3027,29.4794,79000.0
2014-10-15 12:00:00,30.03,30.04,29.91,29.92,26400.0,29.4794,29.4893,29.3616,29.3715,26400.0
2014-10-15 12:10:00,29.92,29.95,29.82,29.87,43900.0,29.3715,29.4009,29.2733,29.3224,43900.0
2014-10-15 12:20:00,29.89,29.94,29.84,29.86,33400.0,29.342,29.3911,29.2929,29.3126,33400.0
2014-10-15 12:30:00,29.87,29.89,29.75,29.77,48400.0,29.3224,29.342,29.2046,29.2242,48400.0
2014-10-15 12:40:00,29.8,29.8,29.65,29.69,38300.0,29.2537,29.2537,29.1064,29.1457,38300.0
2014-10-15 12:50:00,29.69,29.7,29.6,29.6,51800.0,29.1457,29.1555,29.0573,29.0573,51800.0
2014-10-15 13:00:00,29.6,29.8,29.6,29.77,29900.0,29.0573,29.2537,29.0573,29.2242,29900.0
2014-10-15 13:10:00,29.78,29.78,29.65,29.66,38900.0,29.234,29.234,29.1064,29.1162,38900.0
2014-10-15 13:20:00,29.65,29.65,29.47,29.55,53300.0,29.1064,29.1064,28.9297,29.0082,53300.0
2014-10-15 13:30:00,29.55,29.7,29.55,29.7,38400.0,29.0082,29.1555,29.0082,29.1555,38400.0
2014-10-15 13:40:00,29.69,29.88,29.67,29.88,29200.0,29.1457,29.3322,29.126,29.3322,29200.0
2014-10-15 13:50:00,29.89,29.96,29.82,29.82,37400.0,29.342,29.4107,29.2733,29.2733,37400.0
2014-10-15 14:00:00,29.81,29.82,29.66,29.77,53600.0,29.2635,29.2733,29.1162,29.2242,53600.0
2014-10-15 14:10:00,29.77,30.01,29.76,29.96,50000.0,29.2242,29.4598,29.2144,29.4107,50000.0
2014-10-15 14:20:00,29.95,29.99,29.83,29.95,36900.0,29.4009,29.4402,29.2831,29.4009,36900.0
2014-10-15 14:30:00,29.96,30.16,29.93,30.15,32100.0,29.4107,29.6071,29.3813,29.5972,32100.0
2014-10-15 14:40:00,30.16,30.2,30.08,30.16,58200.0,29.6071,29.6463,29.5285,29.6071,58200.0
2014-10-15 14:50:00,30.17,30.3,30.15,30.29,78500.0,29.6169,29.7445,29.5972,29.7347,78500.0
2014-10-15 15:00:00,30.28,30.41,30.25,30.31,49200.0,29.7249,29.8525,29.6954,29.7543,49200.0
2014-10-15 15:10:00,30.32,30.39,30.19,30.25,75600.0,29.7641,29.8328,29.6365,29.6954,75600.0
2014-10-15 15:20:00,30.26,30.58,30.23,30.58,51300.0,29.7052,30.0194,29.6758,30.0194,51300.0
2014-10-15 15:30:00,30.58,30.79,30.54,30.74,63600.0,30.0194,30.2255,29.9801,30.1764,63600.0
2014-10-15 15:40:00,30.76,30.85,30.61,30.62,94900.0,30.1961,30.2844,30.0488,30.0586,94900.0
2014-10-15 15:50:00,30.63,30.76,30.61,30.69,149100.0,30.0684,30.1961,30.0488,30.1273,149100.0
2014-10-16 09:30:00,30.23,30.43,30.01,30.4,63200.0,29.6758,29.8721,29.4598,29.8427,63200.0
2014-10-16 09:40:00,30.41,30.55,30.33,30.55,25100.0,29.8525,29.9899,29.7739,29.9899,25100.0
2014-10-16 09:50:00,30.57,30.68,30.46,30.62,21800.0,30.0095,30.1175,29.9016,30.0586,21800.0
2014-10-16 10:00:00,30.61,30.61,30.33,30.5,42400.0,30.0488,30.0488,29.7739,29.9408,42400.0
2014-10-16 10:10:00,30.49,30.5,30.16,30.24,37800.0,29.931,29.9408,29.6071,29.6856,37800.0
2014-10-16 10:20:00,30.25,30.71,30.23,30.3,121500.0,29.6954,30.147,29.6758,29.7445,121500.0
2014-10-16 10:30:00,30.31,30.46,30.25,30.32,60100.0,29.7543,29.9016,29.6954,29.7641,60100.0
2014-10-16 10:40:00,30.32,30.46,30.24,30.4,92600.0,29.7641,29.9016,29.6856,29.8427,92600.0
2014-10-16 10:50:00,30.39,30.6,30.39,30.54,38900.0,29.8328,30.039,29.8328,29.9801,38900.0
2014-10-16 11:00:00,30.53,30.55,30.43,30.5,39300.0,29.9703,29.9899,29.8721,29.9408,39300.0
2014-10-16 11:10:00,30.51,30.6,30.49,30.55,58600.0,29.9506,30.039,29.931,29.9899,58600.0
2014-10-16 11:20:00,30.55,30.63,30.49,30.61,66300.0,29.9899,30.0684,29.931,30.0488,66300.0
2014-10-16 11:30:00,30.61,30.61,30.45,30.5,163000.0,30.0488,30.0488,29.8917,29.9408,163000.0
2014-10-16 11:40:00,30.5,30.58,30.42,30.43,65900.0,29.9408,30.0194,29.8623,29.8721,65900.0
2014-10-16 11:50:00,30.43,30.48,30.34,30.43,54100.0,29.8721,29.9212,29.7838,29.8721,54100.0
2014-10-16 12:00:00,30.42,30.53,30.37,30.43,49900.0,29.8623,29.9703,29.8132,29.8721,49900.0
2014-10-16 12:10:00,30.43,30.51,30.37,30.51,54000.0,29.8721,29.9506,29.8132,29.9506,54000.0
2014-10-16 12:20:00,30.52,30.59,30.4,30.4,77900.0,29.9605,30.0292,29.8427,29.8427,77900.0
2014-10-16 12:30:00,30.41,30.45,30.3,30.36,125700.0,29.8525,29.8917,29.7445,29.8034,125700.0
2014-10-16 12:40:00,30.35,30.37,30.26,30.3,42300.0,29.7936,29.8132,29.7052,29.7445,42300.0
2014-10-16 12:50:00,30.3,30.39,30.3,30.36,32700.0,29.7445,29.8328,29.7445,29.8034,32700.0
2014-10-16 13:00:00,30.37,30.51,30.37,30.48,21300.0,29.8132,29.9506,29.8132,29.9212,21300.0
2014-10-16 13:10:00,30.47,30.58,30.45,30.55,95700.0,29.9114,30.0194,29.8917,29.9899,95700.0
2014-10-16 13:20:00,30.57,30.62,30.49,30.53,40200.0,30.0095,30.0586,29.931,29.9703,40200.0
2014-10-16 13:30:00,30.53,30.59,30.48,30.54,52800.0,29.9703,30.0292,29.9212,29.9801,52800.0
2014-10-16 13:40:00,30.55,30.57,30.47,30.48,71200.0,29.9899,30.0095,29.9114,29.9212,71200.0
2014-10-16 13:50:00,30.48,30.48,30.28,30.33,50400.0,29.9212,29.9212,29.7249,29.7739,50400.0
2014-10-16 14:00:00,30.32,30.43,30.29,30.38,39100.0,29.7641,29.8721,29.7347,29.823,39100.0
2014-10-16 14:10:00,30.39,30.4,30.22,30.26,53500.0,29.8328,29.8427,29.666,29.7052,53500.0
2014-10-16 14:20:00,30.26,30.39,30.2,30.35,35800.0,29.7052,29.8328,29.6463,29.7936,35800.0
2014-10-16 14:30:00,30.35,30.42,30.33,30.41,30600.0,29.7936,29.8623,29.7739,29.8525,30600.0
2014-10-16 14:40:00,30.41,30.42,30.29,30.3,32400.0,29.8525,29.8623,29.7347,29.7445,32400.0
2014-10-16 14:50:00,30.3,30.38,30.27,30.28,63700.0,29.7445,29.823,29.715,29.7249,63700.0
2014-10-16 15:00:00,30.27,30.33,30.17,30.32,61800.0,29.715,29.7739,29.6169,29.7641,61800.0
2014-10-16 15:10:00,30.32,30.49,30.32,30.39,44900.0,29.7641,29.931,29.7641,29.8328,44900.0
2014-10-16 15:20:00,30.4,30.45,30.33,30.39,81400.0,29.8427,29.8917,29.7739,29.8328,81400.0
2014-10-16 15:30:00,30.4,30.42,30.29,30.31,65200.0,29.8427,29.8623,29.7347,29.7543,65200.0
2014-10-16 15:40:00,30.31,30.46,30.31,30.39,80100.0,29.7543,29.9016,29.7543,29.8328,80100.0
2014-10-16 15:50:00,30.4,30.49,30.36,30.37,173000.0,29.8427,29.931,29.8034,29.8132,173000.0
2014-10-17 09:30:00,30.75,31.05,30.72,31.05,184000.0,30.1862,30.4807,30.1568,30.4807,184000.0
2014-10-17 09:40:00,31.07,31.29,30.99,31.21,43500.0,30.5004,30.7163,30.4218,30.6378,43500.0
2014-10-17 09:50:00,31.19,31.27,31.09,31.13,76400.0,30.6182,30.6967,30.52,30.5593,76400.0
2014-10-17 10:00:00,31.11,31.39,31.1,31.39,77900.0,30.5396,30.8145,30.5298,30.8145,77900.0
2014-10-17 10:10:00,31.38,31.45,31.22,31.32,71400.0,30.8047,30.8734,30.6476,30.7458,71400.0
2014-10-17 10:20:00,31.32,31.52,31.29,31.52,63700.0,30.7458,30.9421,30.7163,30.9421,63700.0
2014-10-17 10:30:00,31.54,31.56,31.47,31.48,74200.0,30.9618,30.9814,30.893,30.9029,74200.0
2014-10-17 10:40:00,31.49,31.59,31.49,31.52,34800.0,30.9127,31.0108,30.9127,30.9421,34800.0
2014-10-17 10:50:00,31.52,31.55,31.49,31.53,29300.0,30.9421,30.9716,30.9127,30.9519,29300.0
2014-10-17 11:00:00,31.52,31.54,31.46,31.54,39200.0,30.9421,30.9618,30.8832,30.9618,39200.0
2014-10-17 11:10:00,31.53,31.54,31.44,31.47,47600.0,30.9519,30.9618,30.8636,30.893,47600.0
2014-10-17 11:20:00,31.47,31.5,31.41,31.41,46500.0,30.893,30.9225,30.8341,30.8341,46500.0
2014-10-17 11:30:00,31.41,31.48,31.37,31.44,27600.0,30.8341,30.9029,30.7949,30.8636,27600.0
2014-10-17 11:40:00,31.45,31.53,31.45,31.5,19300.0,30.8734,30.9519,30.8734,30.9225,19300.0
2014-10-17 11:50:00,31.49,31.52,31.37,31.38,20500.0,30.9127,30.9421,30.7949,30.8047,20500.0
2014-10-17 12:00:00,31.38,31.48,31.38,31.43,20800.0,30.8047,30.9029,30.8047,30.8538,20800.0
2014-10-17 12:10:00,31.43,31.43,31.35,31.36,43100.0,30.8538,30.8538,30.7752,30.7851,43100.0
2014-10-17 12:20:00,31.36,31.42,31.36,31.4,30600.0,30.7851,30.844,30.7851,30.8243,30600.0
2014-10-17 12:30:00,31.41,31.45,31.35,31.42,29200.0,30.8341,30.8734,30.7752,30.844,29200.0
2014-10-17 12:40:00,31.41,31.48,31.37,31.44,51800.0,30.8341,30.9029,30.7949,30.8636,51800.0
2014-10-17 12:50:00,31.42,31.48,31.37,31.45,24200.0,30.844,30.9029,30.7949,30.8734,24200.0
2014-10-17 13:00:00,31.46,31.48,31.4,31.4,51600.0,30.8832,30.9029,30.8243,30.8243,51600.0
2014-10-17 13:10:00,31.39,31.41,31.33,31.4,17500.0,30.8145,30.8341,30.7556,30.8243,17500.0
2014-10-17 13:20:00,31.39,31.41,31.35,31.37,27100.0,30.8145,30.8341,30.7752,30.7949,27100.0
2014-10-17 13:30:00,31.35,31.44,31.32,31.43,18600.0,30.7752,30.8636,30.7458,30.8538,18600.0
2014-10-17 13:40:00,31.42,31.48,31.4,31.42,12200.0,30.844,30.9029,30.8243,30.844,12200.0
2014-10-17 13:50:00,31.41,31.45,31.34,31.38,28500.0,30.8341,30.8734,30.7654,30.8047,28500.0
2014-10-17 14:00:00,31.38,31.38,31.21,31.23,21300.0,30.8047,30.8047,30.6378,30.6574,21300.0
2014-10-17 14:10:00,31.23,31.29,31.21,31.23,14500.0,30.6574,30.7163,30.6378,30.6574,14500.0
2014-10-17 14:20:00,31.23,31.33,31.23,31.31,19700.0,30.6574,30.7556,30.6574,30.736,19700.0
2014-10-17 14:30:00,31.31,31.38,31.28,31.35,39900.0,30.736,30.8047,30.7065,30.7752,39900.0
2014-10-17 14:40:00,31.36,31.43,31.35,31.4,23900.0,30.7851,30.8538,30.7752,30.8243,23900.0
2014-10-17 14:50:00,31.4,31.42,31.36,31.38,36900.0,30.8243,30.844,30.7851,30.8047,36900.0
2014-10-17 15:00:00,31.39,31.48,31.32,31.44,75900.0,30.8145,30.9029,30.7458,30.8636,75900.0
2014-10-17 15:10:00,31.45,31.66,31.45,31.62,61300.0,30.8734,31.0796,30.8734,31.0403,61300.0
2014-10-17 15:20:00,31.62,31.68,31.57,31.61,71400.0,31.0403,31.0992,30.9912,31.0305,71400.0
2014-10-17 15:30:00,31.6,31.67,31.56,31.57,94300.0,31.0207,31.0894,30.9814,30.9912,94300.0
2014-10-17 15:40:00,31.57,31.59,31.52,31.53,152400.0,30.9912,31.0108,30.9421,30.9519,152400.0
2014-10-17 15:50:00,31.52,31.54,31.45,31.47,308600.0,30.9421,30.9618,30.8734,30.893,308600.0
2014-10-20 09:30:00,31.23,31.37,31.2,31.24,60000.0,30.6574,30.7949,30.628,30.6673,60000.0
2014-10-20 09:40:00,31.25,31.29,31.08,31.08,51200.0,30.6771,30.7163,30.5102,30.5102,51200.0
2014-10-20 09:50:00,31.08,31.17,31.06,31.13,42500.0,30.5102,30.5985,30.4906,30.5593,42500.0
2014-10-20 10:00:00,31.15,31.21,31.08,31.15,25400.0,30.5789,30.6378,30.5102,30.5789,25400.0
2014-10-20 10:10:00,31.15,31.25,31.11,31.13,37700.0,30.5789,30.6771,30.5396,30.5593,37700.0
2014-10-20 10:20:00,31.13,31.27,31.13,31.18,21800.0,30.5593,30.6967,30.5593,30.6084,21800.0
2014-10-20 10:30:00,31.19,31.21,31.07,31.13,38000.0,30.6182,30.6378,30.5004,30.5593,38000.0
2014-10-20 10:40:00,31.12,31.18,31.11,31.15,42300.0,30.5495,30.6084,30.5396,30.5789,42300.0
2014-10-20 10:50:00,31.16,31.17,31.08,31.09,26400.0,30.5887,30.5985,30.5102,30.52,26400.0
2014-10-20 11:00:00,31.09,31.14,31.06,31.14,32900.0,30.52,30.5691,30.4906,30.5691,32900.0
2014-10-20 11:10:00,31.15,31.17,31.08,31.13,20000.0,30.5789,30.5985,30.5102,30.5593,20000.0
2014-10-20 11:20:00,31.12,31.18,31.07,31.12,31000.0,30.5495,30.6084,30.5004,30.5495,31000.0
2014-10-20 11:30:00,31.11,31.19,31.09,31.18,29000.0,30.5396,30.6182,30.52,30.6084,29000.0
2014-10-20 11:40:00,31.17,31.19,31.11,31.14,28300.0,30.5985,30.6182,30.5396,30.5691,28300.0
2014-10-20 11:50:00,31.14,31.15,31.1,31.15,19300.0,30.5691,30.5789,30.5298,30.5789,19300.0
2014-10-20 12:00:00,31.15,31.19,31.15,31.15,18600.0,30.5789,30.6182,30.5789,30.5789,18600.0
2014-10-20 12:10:00,31.15,31.19,31.15,31.19,18700.0,30.5789,30.6182,30.5789,30.6182,18700.0
2014-10-20 12:20:00,31.2,31.21,31.16,31.16,5400.0,30.628,30.6378,30.5887,30.5887,5400.0
2014-10-20 12:30:00,31.17,31.24,31.15,31.21,27300.0,30.5985,30.6673,30.5789,30.6378,27300.0
2014-10-20 12:40:00,31.2,31.22,31.16,31.2,27200.0,30.628,30.6476,30.5887,30.628,27200.0
2014-10-20 12:50:00,31.21,31.26,31.14,31.18,29200.0,30.6378,30.6869,30.5691,30.6084,29200.0
2014-10-20 13:00:00,31.18,31.25,31.17,31.25,11300.0,30.6084,30.6771,30.5985,30.6771,11300.0
2014-10-20 13:10:00,31.25,31.26,31.21,31.21,8000.0,30.6771,30.6869,30.6378,30.6378,8000.0
2014-10-20 13:20:00,31.22,31.32,31.21,31.31,22600.0,30.6476,30.7458,30.6378,30.736,22600.0
2014-10-20 13:30:00,31.3,31.37,31.29,31.35,27500.0,30.7262,30.7949,30.7163,30.7752,27500.0
2014-10-20 13:40:00,31.36,31.42,31.32,31.32,43100.0,30.7851,30.844,30.7458,30.7458,43100.0
2014-10-20 13:50:00,31.32,31.35,31.31,31.31,14600.0,30.7458,30.7752,30.736,30.736,14600.0
2014-10-20 14:00:00,31.31,31.42,31.31,31.4,27100.0,30.736,30.844,30.736,30.8243,27100.0
2014-10-20 14:10:00,31.41,31.42,31.29,31.29,31300.0,30.8341,30.844,30.7163,30.7163,31300.0
2014-10-20 14:20:00,31.29,31.29,31.24,31.24,28600.0,30.7163,30.7163,30.6673,30.6673,28600.0
2014-10-20 14:30:00,31.25,31.29,31.24,31.26,25800.0,30.6771,30.7163,30.6673,30.6869,25800.0
2014-10-20 14:40:00,31.27,31.3,31.26,31.26,10900.0,30.6967,30.7262,30.6869,30.6869,10900.0
2014-10-20 14:50:00,31.26,31.3,31.24,31.3,24500.0,30.6869,30.7262,30.6673,30.7262,24500.0
2014-10-20 15:00:00,31.31,31.42,31.31,31.39,27900.0,30.736,30.844,30.736,30.8145,27900.0
2014-10-20 15:10:00,31.39,31.41,31.39,31.4,20700.0,30.8145,30.8341,30.8145,30.8243,20700.0
2014-10-20 15:20:00,31.39,31.39,31.34,31.36,30000.0,30.8145,30.8145,30.7654,30.7851,30000.0
2014-10-20 15:30:00,31.35,31.41,31.35,31.38,33500.0,30.7752,30.8341,30.7752,30.8047,33500.0
2014-10-20 15:40:00,31.38,31.43,31.37,31.4,67400.0,30.8047,30.8538,30.7949,30.8243,67400.0
2014-10-20 15:50:00,31.4,31.45,31.39,31.45,117900.0,30.8243,30.8734,30.8145,30.8734,117900.0
2014-10-21 09:30:00,31.71,32.02,31.65,32.02,43800.0,31.1286,31.433,31.0697,31.433,43800.0
2014-10-21 09:40:00,32.01,32.27,31.95,32.25,54100.0,31.4231,31.6784,31.3642,31.6587,54100.0
2014-10-21 09:50:00,32.23,32.28,32.18,32.2,24200.0,31.6391,31.6882,31.59,31.6097,24200.0
2014-10-21 10:00:00,32.2,32.27,32.14,32.25,35700.0,31.6097,31.6784,31.5508,31.6587,35700.0
2014-10-21 10:10:00,32.25,32.33,32.18,32.26,74100.0,31.6587,31.7373,31.59,31.6686,74100.0
2014-10-21 10:20:00,32.26,32.49,32.26,32.49,54100.0,31.6686,31.8943,31.6686,31.8943,54100.0
2014-10-21 10:30:00,32.48,32.53,32.44,32.49,83900.0,31.8845,31.9336,31.8453,31.8943,83900.0
2014-10-21 10:40:00,32.5,32.62,32.5,32.62,48300.0,31.9042,32.022,31.9042,32.022,48300.0
2014-10-21 10:50:00,32.62,32.64,32.54,32.55,55200.0,32.022,32.0416,31.9434,31.9532,55200.0
2014-10-21 11:00:00,32.55,32.63,32.55,32.63,30700.0,31.9532,32.0318,31.9532,32.0318,30700.0
2014-10-21 11:10:00,32.64,32.64,32.54,32.55,24400.0,32.0416,32.0416,31.9434,31.9532,24400.0
2014-10-21 11:20:00,32.55,32.58,32.53,32.54,24800.0,31.9532,31.9827,31.9336,31.9434,24800.0
2014-10-21 11:30:00,32.53,32.56,32.51,32.55,15500.0,31.9336,31.9631,31.914,31.9532,15500.0
2014-10-21 11:40:00,32.55,32.59,32.49,32.51,99500.0,31.9532,31.9925,31.8943,31.914,99500.0
2014-10-21 11:50:00,32.5,32.53,32.49,32.51,29500.0,31.9042,31.9336,31.8943,31.914,29500.0
2014-10-21 12:00:00,32.5,32.52,32.49,32.52,41900.0,31.9042,31.9238,31.8943,31.9238,41900.0
2014-10-21 12:10:00,32.53,32.55,32.49,32.55,44200.0,31.9336,31.9532,31.8943,31.9532,44200.0
2014-10-21 12:20:00,32.55,32.57,32.5,32.53,20100.0,31.9532,31.9729,31.9042,31.9336,20100.0
2014-10-21 12:30:00,32.54,32.54,32.52,32.52,18600.0,31.9434,31.9434,31.9238,31.9238,18600.0
2014-10-21 12:40:00,32.52,32.52,32.44,32.45,17700.0,31.9238,31.9238,31.8453,31.8551,17700.0
2014-10-21 12:50:00,32.45,32.46,32.43,32.45,30000.0,31.8551,31.8649,31.8354,31.8551,30000.0
2014-10-21 13:00:00,32.45,32.46,32.43,32.44,34100.0,31.8551,31.8649,31.8354,31.8453,34100.0
2014-10-21 13:10:00,32.44,32.48,32.44,32.48,40300.0,31.8453,31.8845,31.8453,31.8845,40300.0
2014-10-21 13:20:00,32.47,32.48,32.39,32.42,26300.0,31.8747,31.8845,31.7962,31.8256,26300.0
2014-10-21 13:30:00,32.42,32.51,32.42,32.51,36100.0,31.8256,31.914,31.8256,31.914,36100.0
2014-10-21 13:40:00,32.5,32.5,32.48,32.48,19900.0,31.9042,31.9042,31.8845,31.8845,19900.0
2014-10-21 13:50:00,32.48,32.51,32.47,32.49,26300.0,31.8845,31.914,31.8747,31.8943,26300.0
2014-10-21 14:00:00,32.5,32.54,32.48,32.53,13200.0,31.9042,31.9434,31.8845,31.9336,13200.0
2014-10-21 14:10:00,32.54,32.58,32.52,32.57,16500.0,31.9434,31.9827,31.9238,31.9729,16500.0
2014-10-21 14:20:00,32.57,32.63,32.56,32.61,28200.0,31.9729,32.0318,31.9631,32.0121,28200.0
2014-10-21 14:30:00,32.61,32.65,32.6,32.65,29900.0,32.0121,32.0514,32.0023,32.0514,29900.0
2014-10-21 14:40:00,32.65,32.65,32.57,32.58,31600.0,32.0514,32.0514,31.9729,31.9827,31600.0
2014-10-21 14:50:00,32.57,32.64,32.56,32.64,31900.0,31.9729,32.0416,31.9631,32.0416,31900.0
2014-10-21 15:00:00,32.62,32.63,32.6,32.61,28800.0,32.022,32.0318,32.0023,32.0121,28800.0
2014-10-21 15:10:00,32.6,32.7,32.6,32.68,40800.0,32.0023,32.1005,32.0023,32.0809,40800.0
2014-10-21 15:20:00,32.69,32.76,32.68,32.76,48000.0,32.0907,32.1594,32.0809,32.1594,48000.0
2014-10-21 15:30:00,32.75,32.76,32.63,32.63,65800.0,32.1496,32.1594,32.0318,32.0318,65800.0
2014-10-21 15:40:00,32.63,32.69,32.63,32.66,53600.0,32.0318,32.0907,32.0318,32.0612,53600.0
2014-10-21 15:50:00,32.66,32.68,32.63,32.65,145200.0,32.0612,32.0809,32.0318,32.0514,145200.0
2014-10-22 09:30:00,32.7,32.7,32.47,32.6,32100.0,32.1005,32.1005,31.8747,32.0023,32100.0
2014-10-22 09:40:00,32.59,32.78,32.59,32.71,27400.0,31.9925,32.179,31.9925,32.1103,27400.0
2014-10-22 09:50:00,32.71,32.82,32.7,32.8,23800.0,32.1103,32.2183,32.1005,32.1987,23800.0
2014-10-22 10:00:00,32.8,32.8,32.64,32.66,32000.0,32.1987,32.1987,32.0416,32.0612,32000.0
2014-10-22 10:10:00,32.66,32.72,32.64,32.71,17100.0,32.0612,32.1201,32.0416,32.1103,17100.0
2014-10-22 10:20:00,32.71,32.79,32.71,32.76,18600.0,32.1103,32.1888,32.1103,32.1594,18600.0
2014-10-22 10:30:00,32.77,32.77,32.67,32.69,13800.0,32.1692,32.1692,32.071,32.0907,13800.0
2014-10-22 10:40:00,32.69,32.72,32.63,32.7,19100.0,32.0907,32.1201,32.0318,32.1005,19100.0
2014-10-22 10:50:00,32.69,32.7,32.65,32.67,21700.0,32.0907,32.1005,32.0514,32.071,21700.0
2014-10-22 11:00:00,32.66,32.76,32.65,32.75,14200.0,32.0612,32.1594,32.0514,32.1496,14200.0
2014-10-22 11:10:00,32.75,32.8,32.74,32.74,19600.0,32.1496,32.1987,32.1398,32.1398,19600.0
2014-10-22 11:20:00,32.75,32.77,32.66,32.67,34100.0,32.1496,32.1692,32.0612,32.071,34100.0
2014-10-22 11:30:00,32.67,32.72,32.64,32.68,28000.0,32.071,32.1201,32.0416,32.0809,28000.0
2014-10-22 11:40:00,32.68,32.68,32.63,32.65,31200.0,32.0809,32.0809,32.0318,32.0514,31200.0
2014-10-22 11:50:00,32.66,32.67,32.53,32.53,83000.0,32.0612,32.071,31.9336,31.9336,83000.0
2014-10-22 12:00:00,32.52,32.57,32.48,32.5,76200.0,31.9238,31.9729,31.8845,31.9042,76200.0
2014-10-22 12:10:00,32.5,32.51,32.42,32.44,39500.0,31.9042,31.914,31.8256,31.8453,39500.0
2014-10-22 12:20:00,32.44,32.48,32.44,32.46,12100.0,31.8453,31.8845,31.8453,31.8649,12100.0
2014-10-22 12:30:00,32.45,32.46,32.33,32.34,23400.0,31.8551,31.8649,31.7373,31.7471,23400.0
2014-10-22 12:40:00,32.34,32.36,32.27,32.29,20000.0,31.7471,31.7667,31.6784,31.698,20000.0
2014-10-22 12:50:00,32.27,32.36,32.24,32.36,21600.0,31.6784,31.7667,31.6489,31.7667,21600.0
2014-10-22 13:00:00,32.38,32.47,32.38,32.45,34500.0,31.7864,31.8747,31.7864,31.8551,34500.0
2014-10-22 13:10:00,32.45,32.48,32.38,32.39,27100.0,31.8551,31.8845,31.7864,31.7962,27100.0
2014-10-22 13:20:00,32.38,32.38,32.25,32.26,14500.0,31.7864,31.7864,31.6587,31.6686,14500.0
2014-10-22 13:30:00,32.26,32.29,32.21,32.28,20300.0,31.6686,31.698,31.6195,31.6882,20300.0
2014-10-22 13:40:00,32.28,32.33,32.27,32.32,45800.0,31.6882,31.7373,31.6784,31.7275,45800.0
2014-10-22 13:50:00,32.31,32.35,32.24,32.25,53400.0,31.7176,31.7569,31.6489,31.6587,53400.0
2014-10-22 14:00:00,32.25,32.29,32.23,32.28,45400.0,31.6587,31.698,31.6391,31.6882,45400.0
2014-10-22 14:10:00,32.28,32.3,32.19,32.19,15000.0,31.6882,31.7078,31.5998,31.5998,15000.0
2014-10-22 14:20:00,32.19,32.2,32.13,32.18,22800.0,31.5998,31.6097,31.5409,31.59,22800.0
2014-10-22 14:30:00,32.19,32.21,32.12,32.12,18800.0,31.5998,31.6195,31.5311,31.5311,18800.0
2014-10-22 14:40:00,32.12,32.16,32.08,32.15,24700.0,31.5311,31.5704,31.4919,31.5606,24700.0
2014-10-22 14:50:00,32.15,32.19,32.11,32.19,27200.0,31.5606,31.5998,31.5213,31.5998,27200.0
2014-10-22 15:00:00,32.19,32.23,32.18,32.19,17200.0,31.5998,31.6391,31.59,31.5998,17200.0
2014-10-22 15:10:00,32.18,32.2,32.16,32.16,46400.0,31.59,31.6097,31.5704,31.5704,46400.0
2014-10-22 15:20:00,32.16,32.18,32.11,32.16,47100.0,31.5704,31.59,31.5213,31.5704,47100.0
2014-10-22 15:30:00,32.15,32.15,32.06,32.08,41200.0,31.5606,31.5606,31.4722,31.4919,41200.0
2014-10-22 15:40:00,32.09,32.09,31.98,31.98,67800.0,31.5017,31.5017,31.3937,31.3937,67800.0
2014-10-22 15:50:00,31.99,32.04,31.98,32.0,113100.0,31.4035,31.4526,31.3937,31.4133,113100.0
2014-10-23 09:30:00,32.38,32.6,32.37,32.6,43200.0,31.7864,32.0023,31.7765,32.0023,43200.0
2014-10-23 09:40:00,32.61,32.66,32.33,32.37,36700.0,32.0121,32.0612,31.7373,31.7765,36700.0
2014-10-23 09:50:00,32.36,32.42,32.35,32.4,10700.0,31.7667,31.8256,31.7569,31.806,10700.0
2014-10-23 10:00:00,32.4,32.63,32.39,32.58,46800.0,31.806,32.0318,31.7962,31.9827,46800.0
2014-10-23 10:10:00,32.57,32.69,32.52,32.63,15600.0,31.9729,32.0907,31.9238,32.0318,15600.0
2014-10-23 10:20:00,32.62,32.7,32.62,32.69,8800.0,32.022,32.1005,32.022,32.0907,8800.0
2014-10-23 10:30:00,32.69,32.73,32.68,32.71,14900.0,32.0907,32.1299,32.0809,32.1103,14900.0
2014-10-23 10:40:00,32.71,32.78,32.69,32.78,17000.0,32.1103,32.179,32.0907,32.179,17000.0
2014-10-23 10:50:00,32.77,32.79,32.72,32.77,14700.0,32.1692,32.1888,32.1201,32.1692,14700.0
2014-10-23 11:00:00,32.77,32.85,32.77,32.81,16500.0,32.1692,32.2477,32.1692,32.2085,16500.0
2014-10-23 11:10:00,32.82,32.85,32.75,32.76,12200.0,32.2183,32.2477,32.1496,32.1594,12200.0
2014-10-23 11:20:00,32.75,32.8,32.72,32.76,13400.0,32.1496,32.1987,32.1201,32.1594,13400.0
2014-10-23 11:30:00,32.76,32.82,32.73,32.73,12600.0,32.1594,32.2183,32.1299,32.1299,12600.0
2014-10-23 11:40:00,32.74,32.78,32.73,32.77,12500.0,32.1398,32.179,32.1299,32.1692,12500.0
2014-10-23 11:50:00,32.77,32.79,32.69,32.69,38000.0,32.1692,32.1888,32.0907,32.0907,38000.0
2014-10-23 12:00:00,32.69,32.7,32.67,32.68,49000.0,32.0907,32.1005,32.071,32.0809,49000.0
2014-10-23 12:10:00,32.69,32.7,32.68,32.7,23000.0,32.0907,32.1005,32.0809,32.1005,23000.0
2014-10-23 12:20:00,32.7,32.74,32.68,32.74,19200.0,32.1005,32.1398,32.0809,32.1398,19200.0
2014-10-23 12:30:00,32.74,32.75,32.72,32.74,10900.0,32.1398,32.1496,32.1201,32.1398,10900.0
2014-10-23 12:40:00,32.74,32.75,32.71,32.71,6800.0,32.1398,32.1496,32.1103,32.1103,6800.0
2014-10-23 12:50:00,32.71,32.75,32.67,32.67,17300.0,32.1103,32.1496,32.071,32.071,17300.0
2014-10-23 13:00:00,32.68,32.7,32.66,32.69,24600.0,32.0809,32.1005,32.0612,32.0907,24600.0
2014-10-23 13:10:00,32.68,32.7,32.64,32.65,19700.0,32.0809,32.1005,32.0416,32.0514,19700.0
2014-10-23 13:20:00,32.65,32.7,32.65,32.69,17500.0,32.0514,32.1005,32.0514,32.0907,17500.0
2014-10-23 13:30:00,32.69,32.7,32.65,32.65,23000.0,32.0907,32.1005,32.0514,32.0514,23000.0
2014-10-23 13:40:00,32.65,32.69,32.6,32.69,9400.0,32.0514,32.0907,32.0023,32.0907,9400.0
2014-10-23 13:50:00,32.68,32.7,32.66,32.66,14000.0,32.0809,32.1005,32.0612,32.0612,14000.0
2014-10-23 14:00:00,32.67,32.7,32.65,32.68,21400.0,32.071,32.1005,32.0514,32.0809,21400.0
2014-10-23 14:10:00,32.69,32.7,32.68,32.69,37600.0,32.0907,32.1005,32.0809,32.0907,37600.0
2014-10-23 14:20:00,32.68,32.75,32.67,32.75,20600.0,32.0809,32.1496,32.071,32.1496,20600.0
2014-10-23 14:30:00,32.74,32.74,32.67,32.69,12400.0,32.1398,32.1398,32.071,32.0907,12400.0
2014-10-23 14:40:00,32.7,32.7,32.66,32.67,19800.0,32.1005,32.1005,32.0612,32.071,19800.0
2014-10-23 14:50:00,32.68,32.71,32.45,32.54,67200.0,32.0809,32.1103,31.8551,31.9434,67200.0
2014-10-23 15:00:00,32.54,32.54,32.39,32.45,35400.0,31.9434,31.9434,31.7962,31.8551,35400.0
2014-10-23 15:10:00,32.45,32.56,32.44,32.48,31400.0,31.8551,31.9631,31.8453,31.8845,31400.0
2014-10-23 15:20:00,32.47,32.49,32.43,32.48,33400.0,31.8747,31.8943,31.8354,31.8845,33400.0
2014-10-23 15:30:00,32.48,32.65,32.48,32.56,44500.0,31.8845,32.0514,31.8845,31.9631,44500.0
2014-10-23 15:40:00,32.56,32.56,32.51,32.52,51700.0,31.9631,31.9631,31.914,31.9238,51700.0
2014-10-23 15:50:00,32.52,32.55,32.42,32.47,128600.0,31.9238,31.9532,31.8256,31.8747,128600.0
2014-10-24 09:30:00,32.47,32.74,32.44,32.64,37900.0,31.8747,32.1398,31.8453,32.0416,37900.0
2014-10-24 09:40:00,32.63,32.63,32.54,32.59,15500.0,32.0318,32.0318,31.9434,31.9925,15500.0
2014-10-24 09:50:00,32.59,32.59,32.47,32.47,24100.0,31.9925,31.9925,31.8747,31.8747,24100.0
2014-10-24 10:00:00,32.46,32.57,32.4,32.52,65800.0,31.8649,31.9729,31.806,31.9238,65800.0
2014-10-24 10:10:00,32.52,32.68,32.51,32.67,17800.0,31.9238,32.0809,31.914,32.071,17800.0
2014-10-24 10:20:00,32.69,32.69,32.61,32.67,12300.0,32.0907,32.0907,32.0121,32.071,12300.0
2014-10-24 10:30:00,32.68,32.74,32.67,32.7,15100.0,32.0809,32.1398,32.071,32.1005,15100.0
2014-10-24 10:40:00,32.71,32.72,32.6,32.6,15200.0,32.1103,32.1201,32.0023,32.0023,15200.0
2014-10-24 10:50:00,32.6,32.66,32.58,32.64,14800.0,32.0023,32.0612,31.9827,32.0416,14800.0
2014-10-24 11:00:00,32.64,32.67,32.6,32.63,9800.0,32.0416,32.071,32.0023,32.0318,9800.0
2014-10-24 11:10:00,32.63,32.67,32.6,32.67,9600.0,32.0318,32.071,32.0023,32.071,9600.0
2014-10-24 11:20:00,32.66,32.7,32.64,32.65,17200.0,32.0612,32.1005,32.0416,32.0514,17200.0
2014-10-24 11:30:00,32.65,32.73,32.63,32.73,17900.0,32.0514,32.1299,32.0318,32.1299,17900.0
2014-10-24 11:40:00,32.73,32.75,32.72,32.73,10400.0,32.1299,32.1496,32.1201,32.1299,10400.0
2014-10-24 11:50:00,32.73,32.74,32.71,32.73,10400.0,32.1299,32.1398,32.1103,32.1299,10400.0
2014-10-24 12:00:00,32.73,32.75,32.71,32.73,11700.0,32.1299,32.1496,32.1103,32.1299,11700.0
2014-10-24 12:10:00,32.74,32.81,32.73,32.78,23700.0,32.1398,32.2085,32.1299,32.179,23700.0
2014-10-24 12:20:00,32.78,32.78,32.73,32.73,8600.0,32.179,32.179,32.1299,32.1299,8600.0
2014-10-24 12:30:00,32.74,32.74,32.67,32.68,10600.0,32.1398,32.1398,32.071,32.0809,10600.0
2014-10-24 12:40:00,32.69,32.7,32.66,32.68,12100.0,32.0907,32.1005,32.0612,32.0809,12100.0
2014-10-24 12:50:00,32.68,32.68,32.61,32.67,11500.0,32.0809,32.0809,32.0121,32.071,11500.0
2014-10-24 13:00:00,32.67,32.72,32.67,32.71,21700.0,32.071,32.1201,32.071,32.1103,21700.0
2014-10-24 13:10:00,32.71,32.72,32.66,32.67,11500.0,32.1103,32.1201,32.0612,32.071,11500.0
2014-10-24 13:20:00,32.66,32.68,32.65,32.68,8500.0,32.0612,32.0809,32.0514,32.0809,8500.0
2014-10-24 13:30:00,32.68,32.72,32.65,32.72,23300.0,32.0809,32.1201,32.0514,32.1201,23300.0
2014-10-24 13:40:00,32.71,32.73,32.68,32.7,18200.0,32.1103,32.1299,32.0809,32.1005,18200.0
2014-10-24 13:50:00,32.7,32.72,32.65,32.66,9200.0,32.1005,32.1201,32.0514,32.0612,9200.0
2014-10-24 14:00:00,32.66,32.69,32.64,32.69,14100.0,32.0612,32.0907,32.0416,32.0907,14100.0
2014-10-24 14:10:00,32.69,32.69,32.64,32.66,16600.0,32.0907,32.0907,32.0416,32.0612,16600.0
2014-10-24 14:20:00,32.65,32.68,32.64,32.67,14800.0,32.0514,32.0809,32.0416,32.071,14800.0
2014-10-24 14:30:00,32.67,32.7,32.66,32.7,11500.0,32.071,32.1005,32.0612,32.1005,11500.0
2014-10-24 14:40:00,32.7,32.71,32.67,32.69,27400.0,32.1005,32.1103,32.071,32.0907,27400.0
2014-10-24 14:50:00,32.69,32.69,32.66,32.66,15800.0,32.0907,32.0907,32.0612,32.0612,15800.0
2014-10-24 15:00:00,32.66,32.73,32.66,32.72,19100.0,32.0612,32.1299,32.0612,32.1201,19100.0
2014-10-24 15:10:00,32.72,32.73,32.69,32.71,12900.0,32.1201,32.1299,32.0907,32.1103,12900.0
2014-10-24 15:20:00,32.71,32.77,32.69,32.77,29400.0,32.1103,32.1692,32.0907,32.1692,29400.0
2014-10-24 15:30:00,32.77,32.79,32.76,32.77,33100.0,32.1692,32.1888,32.1594,32.1692,33100.0
2014-10-24 15:40:00,32.78,32.86,32.77,32.81,61200.0,32.179,32.2576,32.1692,32.2085,61200.0
2014-10-24 15:50:00,32.82,32.85,32.79,32.83,118500.0,32.2183,32.2477,32.1888,32.2281,118500.0
2014-10-27 09:30:00,32.73,32.73,32.52,32.58,26800.0,32.1299,32.1299,31.9238,31.9827,26800.0
2014-10-27 09:40:00,32.58,32.58,32.41,32.42,19500.0,31.9827,31.9827,31.8158,31.8256,19500.0
2014-10-27 09:50:00,32.41,32.46,32.35,32.46,15800.0,31.8158,31.8649,31.7569,31.8649,15800.0
2014-10-27 10:00:00,32.45,32.51,32.36,32.51,20200.0,31.8551,31.914,31.7667,31.914,20200.0
2014-10-27 10:10:00,32.51,32.62,32.49,32.6,11100.0,31.914,32.022,31.8943,32.0023,11100.0
2014-10-27 10:20:00,32.62,32.62,32.55,32.57,10000.0,32.022,32.022,31.9532,31.9729,10000.0
2014-10-27 10:30:00,32.57,32.57,32.48,32.52,8200.0,31.9729,31.9729,31.8845,31.9238,8200.0
2014-10-27 10:40:00,32.52,32.69,32.51,32.68,9300.0,31.9238,32.0907,31.914,32.0809,9300.0
2014-10-27 10:50:00,32.68,32.71,32.63,32.68,7700.0,32.0809,32.1103,32.0318,32.0809,7700.0
2014-10-27 11:00:00,32.69,32.74,32.68,32.72,17600.0,32.0907,32.1398,32.0809,32.1201,17600.0
2014-10-27 11:10:00,32.75,32.82,32.71,32.71,10800.0,32.1496,32.2183,32.1103,32.1103,10800.0
2014-10-27 11:20:00,32.73,32.75,32.71,32.74,9000.0,32.1299,32.1496,32.1103,32.1398,9000.0
2014-10-27 11:30:00,32.75,32.76,32.62,32.62,17600.0,32.1496,32.1594,32.022,32.022,17600.0
2014-10-27 11:40:00,32.63,32.65,32.61,32.64,18400.0,32.0318,32.0514,32.0121,32.0416,18400.0
2014-10-27 11:50:00,32.64,32.64,32.6,32.61,12000.0,32.0416,32.0416,32.0023,32.0121,12000.0
2014-10-27 12:00:00,32.61,32.67,32.61,32.62,13100.0,32.0121,32.071,32.0121,32.022,13100.0
2014-10-27 12:10:00,32.62,32.67,32.61,32.67,22500.0,32.022,32.071,32.0121,32.071,22500.0
2014-10-27 12:20:00,32.67,32.7,32.62,32.63,29700.0,32.071,32.1005,32.022,32.0318,29700.0
2014-10-27 12:30:00,32.63,32.66,32.58,32.58,38100.0,32.0318,32.0612,31.9827,31.9827,38100.0
2014-10-27 12:40:00,32.58,32.62,32.53,32.56,14000.0,31.9827,32.022,31.9336,31.9631,14000.0
2014-10-27 12:50:00,32.55,32.61,32.54,32.58,6200.0,31.9532,32.0121,31.9434,31.9827,6200.0
2014-10-27 13:00:00,32.59,32.64,32.58,32.58,29400.0,31.9925,32.0416,31.9827,31.9827,29400.0
2014-10-27 13:10:00,32.59,32.67,32.58,32.66,14800.0,31.9925,32.071,31.9827,32.0612,14800.0
2014-10-27 13:20:00,32.66,32.69,32.62,32.66,12600.0,32.0612,32.0907,32.022,32.0612,12600.0
2014-10-27 13:30:00,32.65,32.68,32.62,32.62,15400.0,32.0514,32.0809,32.022,32.022,15400.0
2014-10-27 13:40:00,32.63,32.65,32.61,32.63,21000.0,32.0318,32.0514,32.0121,32.0318,21000.0
2014-10-27 13:50:00,32.63,32.68,32.62,32.66,14700.0,32.0318,32.0809,32.022,32.0612,14700.0
2014-10-27 14:00:00,32.66,32.72,32.65,32.71,16600.0,32.0612,32.1201,32.0514,32.1103,16600.0
2014-10-27 14:10:00,32.7,32.71,32.68,32.7,19300.0,32.1005,32.1103,32.0809,32.1005,19300.0
2014-10-27 14:20:00,32.7,32.72,32.67,32.67,15700.0,32.1005,32.1201,32.071,32.071,15700.0
2014-10-27 14:30:00,32.67,32.68,32.63,32.64,16000.0,32.071,32.0809,32.0318,32.0416,16000.0
2014-10-27 14:40:00,32.65,32.66,32.62,32.66,17600.0,32.0514,32.0612,32.022,32.0612,17600.0
2014-10-27 14:50:00,32.66,32.68,32.59,32.63,19500.0,32.0612,32.0809,31.9925,32.0318,19500.0
2014-10-27 15:00:00,32.63,32.66,32.62,32.62,25500.0,32.0318,32.0612,32.022,32.022,25500.0
2014-10-27 15:10:00,32.62,32.64,32.6,32.63,26300.0,32.022,32.0416,32.0023,32.0318,26300.0
2014-10-27 15:20:00,32.63,32.64,32.6,32.6,15100.0,32.0318,32.0416,32.0023,32.0023,15100.0
2014-10-27 15:30:00,32.6,32.68,32.58,32.68,35000.0,32.0023,32.0809,31.9827,32.0809,35000.0
2014-10-27 15:40:00,32.68,32.73,32.66,32.72,45100.0,32.0809,32.1299,32.0612,32.1201,45100.0
2014-10-27 15:50:00,32.71,32.73,32.68,32.7,60600.0,32.1103,32.1299,32.0809,32.1005,60600.0
2014-10-28 09:30:00,32.77,32.84,32.57,32.61,27300.0,32.1692,32.2379,31.9729,32.0121,27300.0
2014-10-28 09:40:00,32.63,32.72,32.54,32.71,19800.0,32.0318,32.1201,31.9434,32.1103,19800.0
2014-10-28 09:50:00,32.76,32.81,32.67,32.67,15200.0,32.1594,32.2085,32.071,32.071,15200.0
2014-10-28 10:00:00,32.7,32.78,32.68,32.72,31500.0,32.1005,32.179,32.0809,32.1201,31500.0
2014-10-28 10:10:00,32.73,32.79,32.72,32.73,49300.0,32.1299,32.1888,32.1201,32.1299,49300.0
2014-10-28 10:20:00,32.72,32.78,32.7,32.77,20300.0,32.1201,32.179,32.1005,32.1692,20300.0
2014-10-28 10:30:00,32.76,32.84,32.75,32.83,23400.0,32.1594,32.2379,32.1496,32.2281,23400.0
2014-10-28 10:40:00,32.83,32.84,32.77,32.78,23500.0,32.2281,32.2379,32.1692,32.179,23500.0
2014-10-28 10:50:00,32.78,32.84,32.77,32.83,16600.0,32.179,32.2379,32.1692,32.2281,16600.0
2014-10-28 11:00:00,32.84,32.9,32.84,32.89,34100.0,32.2379,32.2968,32.2379,32.287,34100.0
2014-10-28 11:10:00,32.89,32.9,32.83,32.86,41900.0,32.287,32.2968,32.2281,32.2576,41900.0
2014-10-28 11:20:00,32.85,32.87,32.82,32.82,63200.0,32.2477,32.2674,32.2183,32.2183,63200.0
2014-10-28 11:30:00,32.81,32.86,32.78,32.83,29300.0,32.2085,32.2576,32.179,32.2281,29300.0
2014-10-28 11:40:00,32.83,32.88,32.83,32.85,49400.0,32.2281,32.2772,32.2281,32.2477,49400.0
2014-10-28 11:50:00,32.86,32.88,32.84,32.86,34400.0,32.2576,32.2772,32.2379,32.2576,34400.0
2014-10-28 12:00:00,32.86,32.88,32.83,32.85,12700.0,32.2576,32.2772,32.2281,32.2477,12700.0
2014-10-28 12:10:00,32.84,32.89,32.84,32.89,29600.0,32.2379,32.287,32.2379,32.287,29600.0
2014-10-28 12:20:00,32.89,32.92,32.88,32.9,15500.0,32.287,32.3165,32.2772,32.2968,15500.0
2014-10-28 12:30:00,32.9,32.9,32.84,32.84,15100.0,32.2968,32.2968,32.2379,32.2379,15100.0
2014-10-28 12:40:00,32.84,32.84,32.76,32.79,15300.0,32.2379,32.2379,32.1594,32.1888,15300.0
2014-10-28 12:50:00,32.79,32.81,32.77,32.81,25700.0,32.1888,32.2085,32.1692,32.2085,25700.0
2014-10-28 13:00:00,32.8,32.84,32.8,32.83,11100.0,32.1987,32.2379,32.1987,32.2281,11100.0
2014-10-28 13:10:00,32.84,32.86,32.83,32.84,10200.0,32.2379,32.2576,32.2281,32.2379,10200.0
2014-10-28 13:20:00,32.84,32.89,32.84,32.87,9900.0,32.2379,32.287,32.2379,32.2674,9900.0
2014-10-28 13:30:00,32.87,32.92,32.86,32.91,14400.0,32.2674,32.3165,32.2576,32.3066,14400.0
2014-10-28 13:40:00,32.91,32.95,32.91,32.94,8700.0,32.3066,32.3459,32.3066,32.3361,8700.0
2014-10-28 13:50:00,32.95,32.99,32.94,32.97,30300.0,32.3459,32.3852,32.3361,32.3655,30300.0
2014-10-28 14:00:00,32.97,32.97,32.91,32.93,15500.0,32.3655,32.3655,32.3066,32.3263,15500.0
2014-10-28 14:10:00,32.92,32.93,32.89,32.89,48200.0,32.3165,32.3263,32.287,32.287,48200.0
2014-10-28 14:20:00,32.88,32.97,32.88,32.96,16900.0,32.2772,32.3655,32.2772,32.3557,16900.0
2014-10-28 14:30:00,32.96,32.99,32.95,32.97,34700.0,32.3557,32.3852,32.3459,32.3655,34700.0
2014-10-28 14:40:00,32.97,32.98,32.93,32.94,12700.0,32.3655,32.3754,32.3263,32.3361,12700.0
2014-10-28 14:50:00,32.94,32.96,32.91,32.91,19000.0,32.3361,32.3557,32.3066,32.3066,19000.0
2014-10-28 15:00:00,32.91,32.99,32.91,32.99,43700.0,32.3066,32.3852,32.3066,32.3852,43700.0
2014-10-28 15:10:00,32.98,33.04,32.97,33.0,72000.0,32.3754,32.4343,32.3655,32.395,72000.0
2014-10-28 15:20:00,32.99,33.03,32.98,33.02,25900.0,32.3852,32.4244,32.3754,32.4146,25900.0
2014-10-28 15:30:00,33.02,33.11,33.0,33.1,92900.0,32.4146,32.503,32.395,32.4932,92900.0
2014-10-28 15:40:00,33.09,33.09,33.05,33.06,45400.0,32.4833,32.4833,32.4441,32.4539,45400.0
2014-10-28 15:50:00,33.06,33.11,33.06,33.11,91100.0,32.4539,32.503,32.4539,32.503,91100.0
2014-10-29 09:30:00,33.12,33.14,32.85,32.97,68400.0,32.5128,32.5324,32.2477,32.3655,68400.0
2014-10-29 09:40:00,32.96,33.11,32.92,32.94,54900.0,32.3557,32.503,32.3165,32.3361,54900.0
2014-10-29 09:50:00,32.95,32.97,32.88,32.95,23200.0,32.3459,32.3655,32.2772,32.3459,23200.0
2014-10-29 10:00:00,32.98,32.98,32.85,32.89,29800.0,32.3754,32.3754,32.2477,32.287,29800.0
2014-10-29 10:10:00,32.89,33.0,32.88,32.94,22700.0,32.287,32.395,32.2772,32.3361,22700.0
2014-10-29 10:20:00,32.93,32.94,32.86,32.91,30600.0,32.3263,32.3361,32.2576,32.3066,30600.0
2014-10-29 10:30:00,32.91,33.0,32.9,32.91,47200.0,32.3066,32.395,32.2968,32.3066,47200.0
2014-10-29 10:40:00,32.91,32.92,32.82,32.83,18500.0,32.3066,32.3165,32.2183,32.2281,18500.0
2014-10-29 10:50:00,32.83,32.83,32.71,32.75,28700.0,32.2281,32.2281,32.1103,32.1496,28700.0
2014-10-29 11:00:00,32.76,32.79,32.71,32.78,14500.0,32.1594,32.1888,32.1103,32.179,14500.0
2014-10-29 11:10:00,32.77,32.85,32.77,32.83,18900.0,32.1692,32.2477,32.1692,32.2281,18900.0
2014-10-29 11:20:00,32.84,32.9,32.83,32.87,15000.0,32.2379,32.2968,32.2281,32.2674,15000.0
2014-10-29 11:30:00,32.87,32.88,32.77,32.81,18100.0,32.2674,32.2772,32.1692,32.2085,18100.0
2014-10-29 11:40:00,32.8,32.92,32.8,32.92,12300.0,32.1987,32.3165,32.1987,32.3165,12300.0
2014-10-29 11:50:00,32.91,32.95,32.9,32.95,13500.0,32.3066,32.3459,32.2968,32.3459,13500.0
2014-10-29 12:00:00,32.96,32.96,32.81,32.89,17700.0,32.3557,32.3557,32.2085,32.287,17700.0
2014-10-29 12:10:00,32.89,32.93,32.89,32.89,9300.0,32.287,32.3263,32.287,32.287,9300.0
2014-10-29 12:20:00,32.88,32.88,32.84,32.84,8300.0,32.2772,32.2772,32.2379,32.2379,8300.0
2014-10-29 12:30:00,32.83,32.87,32.83,32.85,8500.0,32.2281,32.2674,32.2281,32.2477,8500.0
2014-10-29 12:40:00,32.84,32.86,32.81,32.84,16900.0,32.2379,32.2576,32.2085,32.2379,16900.0
2014-10-29 12:50:00,32.83,32.87,32.78,32.85,13300.0,32.2281,32.2674,32.179,32.2477,13300.0
2014-10-29 13:00:00,32.85,32.86,32.8,32.83,8600.0,32.2477,32.2576,32.1987,32.2281,8600.0
2014-10-29 13:10:00,32.83,32.85,32.79,32.82,14600.0,32.2281,32.2477,32.1888,32.2183,14600.0
2014-10-29 13:20:00,32.81,32.84,32.81,32.82,9100.0,32.2085,32.2379,32.2085,32.2183,9100.0
2014-10-29 13:30:00,32.82,32.82,32.77,32.77,16000.0,32.2183,32.2183,32.1692,32.1692,16000.0
2014-10-29 13:40:00,32.76,32.77,32.71,32.73,11800.0,32.1594,32.1692,32.1103,32.1299,11800.0
2014-10-29 13:50:00,32.73,32.8,32.73,32.78,7100.0,32.1299,32.1987,32.1299,32.179,7100.0
2014-10-29 14:00:00,32.78,32.78,32.51,32.58,39600.0,32.179,32.179,31.914,31.9827,39600.0
2014-10-29 14:10:00,32.59,32.66,32.44,32.51,31100.0,31.9925,32.0612,31.8453,31.914,31100.0
2014-10-29 14:20:00,32.53,32.69,32.53,32.69,24100.0,31.9336,32.0907,31.9336,32.0907,24100.0
2014-10-29 14:30:00,32.69,32.72,32.61,32.63,21500.0,32.0907,32.1201,32.0121,32.0318,21500.0
2014-10-29 14:40:00,32.63,32.68,32.56,32.59,17000.0,32.0318,32.0809,31.9631,31.9925,17000.0
2014-10-29 14:50:00,32.59,32.72,32.55,32.7,18500.0,31.9925,32.1201,31.9532,32.1005,18500.0
2014-10-29 15:00:00,32.69,32.7,32.56,32.59,34800.0,32.0907,32.1005,31.9631,31.9925,34800.0
2014-10-29 15:10:00,32.58,32.69,32.56,32.69,16000.0,31.9827,32.0907,31.9631,32.0907,16000.0
2014-10-29 15:20:00,32.7,32.7,32.64,32.69,17100.0,32.1005,32.1005,32.0416,32.0907,17100.0
2014-10-29 15:30:00,32.69,32.84,32.69,32.82,47900.0,32.0907,32.2379,32.0907,32.2183,47900.0
2014-10-29 15:40:00,32.82,32.84,32.78,32.79,92400.0,32.2183,32.2379,32.179,32.1888,92400.0
2014-10-29 15:50:00,32.79,32.85,32.77,32.81,117000.0,32.1888,32.2477,32.1692,32.2085,117000.0
2014-10-30 09:30:00,32.61,32.85,32.61,32.71,35800.0,32.0121,32.2477,32.0121,32.1103,35800.0
2014-10-30 09:40:00,32.71,32.83,32.65,32.78,13100.0,32.1103,32.2281,32.0514,32.179,13100.0
2014-10-30 09:50:00,32.76,32.83,32.63,32.63,9000.0,32.1594,32.2281,32.0318,32.0318,9000.0
2014-10-30 10:00:00,32.63,32.63,32.55,32.57,18000.0,32.0318,32.0318,31.9532,31.9729,18000.0
2014-10-30 10:10:00,32.56,32.67,32.55,32.67,14600.0,31.9631,32.071,31.9532,32.071,14600.0
2014-10-30 10:20:00,32.67,32.77,32.66,32.77,7800.0,32.071,32.1692,32.0612,32.1692,7800.0
2014-10-30 10:30:00,32.77,32.83,32.75,32.76,15500.0,32.1692,32.2281,32.1496,32.1594,15500.0
2014-10-30 10:40:00,32.76,32.76,32.7,32.7,13300.0,32.1594,32.1594,32.1005,32.1005,13300.0
2014-10-30 10:50:00,32.7,32.81,32.7,32.81,18300.0,32.1005,32.2085,32.1005,32.2085,18300.0
2014-10-30 11:00:00,32.8,32.85,32.77,32.77,13500.0,32.1987,32.2477,32.1692,32.1692,13500.0
2014-10-30 11:10:00,32.77,32.8,32.74,32.74,19100.0,32.1692,32.1987,32.1398,32.1398,19100.0
2014-10-30 11:20:00,32.75,32.75,32.67,32.68,19100.0,32.1496,32.1496,32.071,32.0809,19100.0
2014-10-30 11:30:00,32.69,32.74,32.65,32.71,9700.0,32.0907,32.1398,32.0514,32.1103,9700.0
2014-10-30 11:40:00,32.71,32.82,32.7,32.75,19800.0,32.1103,32.2183,32.1005,32.1496,19800.0
2014-10-30 11:50:00,32.75,32.79,32.73,32.79,16000.0,32.1496,32.1888,32.1299,32.1888,16000.0
2014-10-30 12:00:00,32.78,32.79,32.77,32.78,6600.0,32.179,32.1888,32.1692,32.179,6600.0
2014-10-30 12:10:00,32.8,32.86,32.8,32.84,11100.0,32.1987,32.2576,32.1987,32.2379,11100.0
2014-10-30 12:20:00,32.85,32.89,32.85,32.88,8700.0,32.2477,32.287,32.2477,32.2772,8700.0
2014-10-30 12:30:00,32.89,32.96,32.89,32.92,10300.0,32.287,32.3557,32.287,32.3165,10300.0
2014-10-30 12:40:00,32.91,32.95,32.91,32.94,11200.0,32.3066,32.3459,32.3066,32.3361,11200.0
2014-10-30 12:50:00,32.94,32.95,32.9,32.93,9400.0,32.3361,32.3459,32.2968,32.3263,9400.0
2014-10-30 13:00:00,32.92,32.94,32.9,32.92,7700.0,32.3165,32.3361,32.2968,32.3165,7700.0
2014-10-30 13:10:00,32.92,33.06,32.9,32.98,20100.0,32.3165,32.4539,32.2968,32.3754,20100.0
2014-10-30 13:20:00,32.99,33.03,32.94,32.98,12500.0,32.3852,32.4244,32.3361,32.3754,12500.0
2014-10-30 13:30:00,32.98,33.03,32.98,33.02,10700.0,32.3754,32.4244,32.3754,32.4146,10700.0
2014-10-30 13:40:00,33.02,33.09,33.01,33.07,14300.0,32.4146,32.4833,32.4048,32.4637,14300.0
2014-10-30 13:50:00,33.07,33.13,33.02,33.08,22200.0,32.4637,32.5226,32.4146,32.4735,22200.0
2014-10-30 14:00:00,33.08,33.15,33.07,33.13,24400.0,32.4735,32.5422,32.4637,32.5226,24400.0
2014-10-30 14:10:00,33.15,33.17,33.11,33.11,8600.0,32.5422,32.5619,32.503,32.503,8600.0
2014-10-30 14:20:00,33.1,33.1,33.05,33.06,13900.0,32.4932,32.4932,32.4441,32.4539,13900.0
2014-10-30 14:30:00,33.05,33.08,33.05,33.07,10000.0,32.4441,32.4735,32.4441,32.4637,10000.0
2014-10-30 14:40:00,33.07,33.12,33.06,33.07,20400.0,32.4637,32.5128,32.4539,32.4637,20400.0
2014-10-30 14:50:00,33.07,33.07,32.99,33.01,43400.0,32.4637,32.4637,32.3852,32.4048,43400.0
2014-10-30 15:00:00,33.02,33.08,33.02,33.04,8000.0,32.4146,32.4735,32.4146,32.4343,8000.0
2014-10-30 15:10:00,33.04,33.08,33.03,33.05,17700.0,32.4343,32.4735,32.4244,32.4441,17700.0
2014-10-30 15:20:00,33.04,33.08,33.04,33.06,62600.0,32.4343,32.4735,32.4343,32.4539,62600.0
2014-10-30 15:30:00,33.07,33.1,33.05,33.06,32000.0,32.4637,32.4932,32.4441,32.4539,32000.0
2014-10-30 15:40:00,33.06,33.09,33.04,33.09,41100.0,32.4539,32.4833,32.4343,32.4833,41100.0
2014-10-30 15:50:00,33.09,33.16,33.09,33.14,71500.0,32.4833,32.5521,32.4833,32.5324,71500.0
2014-10-31 09:30:00,33.71,33.8,33.59,33.74,97000.0,33.092,33.1803,32.9742,33.1214,97000.0
2014-10-31 09:40:00,33.74,33.76,33.4,33.4,65500.0,33.1214,33.1411,32.7877,32.7877,65500.0
2014-10-31 09:50:00,33.4,33.48,33.36,33.48,32900.0,32.7877,32.8662,32.7484,32.8662,32900.0
2014-10-31 10:00:00,33.48,33.56,33.45,33.52,42500.0,32.8662,32.9447,32.8367,32.9055,42500.0
2014-10-31 10:10:00,33.51,33.71,33.51,33.71,33400.0,32.8956,33.092,32.8956,33.092,33400.0
2014-10-31 10:20:00,33.71,33.77,33.68,33.74,34300.0,33.092,33.1509,33.0625,33.1214,34300.0
2014-10-31 10:30:00,33.75,33.8,33.68,33.69,45700.0,33.1312,33.1803,33.0625,33.0723,45700.0
2014-10-31 10:40:00,33.68,33.72,33.63,33.65,27200.0,33.0625,33.1018,33.0134,33.0331,27200.0
2014-10-31 10:50:00,33.64,33.71,33.64,33.66,55500.0,33.0233,33.092,33.0233,33.0429,55500.0
2014-10-31 11:00:00,33.66,33.78,33.65,33.73,28800.0,33.0429,33.1607,33.0331,33.1116,28800.0
2014-10-31 11:10:00,33.73,33.77,33.69,33.74,39200.0,33.1116,33.1509,33.0723,33.1214,39200.0
2014-10-31 11:20:00,33.75,33.86,33.75,33.83,60200.0,33.1312,33.2392,33.1312,33.2098,60200.0
2014-10-31 11:30:00,33.83,33.85,33.75,33.84,41600.0,33.2098,33.2294,33.1312,33.2196,41600.0
2014-10-31 11:40:00,33.84,33.84,33.77,33.8,24800.0,33.2196,33.2196,33.1509,33.1803,24800.0
2014-10-31 11:50:00,33.8,33.81,33.76,33.79,29600.0,33.1803,33.1901,33.1411,33.1705,29600.0
2014-10-31 12:00:00,33.78,33.86,33.78,33.83,34300.0,33.1607,33.2392,33.1607,33.2098,34300.0
2014-10-31 12:10:00,33.84,33.84,33.8,33.81,28900.0,33.2196,33.2196,33.1803,33.1901,28900.0
2014-10-31 12:20:00,33.82,33.82,33.77,33.8,20800.0,33.2,33.2,33.1509,33.1803,20800.0
2014-10-31 12:30:00,33.8,33.82,33.77,33.78,17900.0,33.1803,33.2,33.1509,33.1607,17900.0
2014-10-31 12:40:00,33.79,33.83,33.78,33.83,22300.0,33.1705,33.2098,33.1607,33.2098,22300.0
2014-10-31 12:50:00,33.84,33.88,33.84,33.88,15600.0,33.2196,33.2589,33.2196,33.2589,15600.0
2014-10-31 13:00:00,33.89,33.93,33.85,33.86,41900.0,33.2687,33.3079,33.2294,33.2392,41900.0
2014-10-31 13:10:00,33.86,33.88,33.84,33.88,44700.0,33.2392,33.2589,33.2196,33.2589,44700.0
2014-10-31 13:20:00,33.88,33.9,33.85,33.9,18100.0,33.2589,33.2785,33.2294,33.2785,18100.0
2014-10-31 13:30:00,33.9,33.91,33.83,33.85,18800.0,33.2785,33.2883,33.2098,33.2294,18800.0
2014-10-31 13:40:00,33.84,33.9,33.84,33.86,18200.0,33.2196,33.2785,33.2196,33.2392,18200.0
2014-10-31 13:50:00,33.86,33.88,33.84,33.85,22500.0,33.2392,33.2589,33.2196,33.2294,22500.0
2014-10-31 14:00:00,33.86,33.87,33.84,33.85,36500.0,33.2392,33.249,33.2196,33.2294,36500.0
2014-10-31 14:10:00,33.84,33.91,33.84,33.89,18300.0,33.2196,33.2883,33.2196,33.2687,18300.0
2014-10-31 14:20:00,33.89,33.89,33.84,33.87,13800.0,33.2687,33.2687,33.2196,33.249,13800.0
2014-10-31 14:30:00,33.87,33.91,33.87,33.91,12500.0,33.249,33.2883,33.249,33.2883,12500.0
2014-10-31 14:40:00,33.91,33.92,33.9,33.9,35000.0,33.2883,33.2981,33.2785,33.2785,35000.0
2014-10-31 14:50:00,33.9,33.91,33.89,33.9,54400.0,33.2785,33.2883,33.2687,33.2785,54400.0
2014-10-31 15:00:00,33.89,33.9,33.84,33.87,18500.0,33.2687,33.2785,33.2196,33.249,18500.0
2014-10-31 15:10:00,33.86,33.9,33.84,33.89,39600.0,33.2392,33.2785,33.2196,33.2687,39600.0
2014-10-31 15:20:00,33.89,33.94,33.88,33.92,33200.0,33.2687,33.3178,33.2589,33.2981,33200.0
2014-10-31 15:30:00,33.92,33.97,33.92,33.96,26700.0,33.2981,33.3472,33.2981,33.3374,26700.0
2014-10-31 15:40:00,33.96,34.06,33.95,34.05,92400.0,33.3374,33.4356,33.3276,33.4257,92400.0
2014-10-31 15:50:00,34.06,34.09,34.04,34.08,243200.0,33.4356,33.465,33.4159,33.4552,243200.0
2014-11-03 09:30:00,34.17,34.18,33.91,33.94,61800.0,33.5435,33.5534,33.2883,33.3178,61800.0
2014-11-03 09:40:00,33.94,34.02,33.87,33.9,35900.0,33.3178,33.3963,33.249,33.2785,35900.0
2014-11-03 09:50:00,33.91,34.16,33.89,34.02,22200.0,33.2883,33.5337,33.2687,33.3963,22200.0
2014-11-03 10:00:00,34.03,34.14,33.87,33.88,30500.0,33.4061,33.5141,33.249,33.2589,30500.0
2014-11-03 10:10:00,33.89,33.9,33.8,33.82,23000.0,33.2687,33.2785,33.1803,33.2,23000.0
2014-11-03 10:20:00,33.8,33.85,33.78,33.83,20300.0,33.1803,33.2294,33.1607,33.2098,20300.0
2014-11-03 10:30:00,33.83,33.93,33.81,33.85,21800.0,33.2098,33.3079,33.1901,33.2294,21800.0
2014-11-03 10:40:00,33.84,33.86,33.8,33.84,18200.0,33.2196,33.2392,33.1803,33.2196,18200.0
2014-11-03 10:50:00,33.84,33.96,33.82,33.94,26500.0,33.2196,33.3374,33.2,33.3178,26500.0
2014-11-03 11:00:00,33.94,33.97,33.92,33.94,25700.0,33.3178,33.3472,33.2981,33.3178,25700.0
2014-11-03 11:10:00,33.93,33.98,33.85,33.86,48300.0,33.3079,33.357,33.2294,33.2392,48300.0
2014-11-03 11:20:00,33.87,33.89,33.81,33.86,16500.0,33.249,33.2687,33.1901,33.2392,16500.0
2014-11-03 11:30:00,33.86,33.91,33.85,33.89,28800.0,33.2392,33.2883,33.2294,33.2687,28800.0
2014-11-03 11:40:00,33.9,33.95,33.88,33.91,12700.0,33.2785,33.3276,33.2589,33.2883,12700.0
2014-11-03 11:50:00,33.91,33.95,33.87,33.93,9200.0,33.2883,33.3276,33.249,33.3079,9200.0
2014-11-03 12:00:00,33.93,33.98,33.89,33.98,14700.0,33.3079,33.357,33.2687,33.357,14700.0
2014-11-03 12:10:00,33.98,33.99,33.88,33.93,28700.0,33.357,33.3668,33.2589,33.3079,28700.0
2014-11-03 12:20:00,33.93,33.95,33.91,33.95,40200.0,33.3079,33.3276,33.2883,33.3276,40200.0
2014-11-03 12:30:00,33.96,33.98,33.92,33.98,9100.0,33.3374,33.357,33.2981,33.357,9100.0
2014-11-03 12:40:00,33.98,33.99,33.95,33.97,11900.0,33.357,33.3668,33.3276,33.3472,11900.0
2014-11-03 12:50:00,33.97,34.08,33.97,34.08,18500.0,33.3472,33.4552,33.3472,33.4552,18500.0
2014-11-03 13:00:00,34.06,34.12,34.04,34.1,36800.0,33.4356,33.4945,33.4159,33.4748,36800.0
2014-11-03 13:10:00,34.1,34.11,34.05,34.05,27100.0,33.4748,33.4846,33.4257,33.4257,27100.0
2014-11-03 13:20:00,34.05,34.07,34.04,34.05,20400.0,33.4257,33.4454,33.4159,33.4257,20400.0
2014-11-03 13:30:00,34.06,34.07,34.03,34.03,10400.0,33.4356,33.4454,33.4061,33.4061,10400.0
2014-11-03 13:40:00,34.02,34.03,34.01,34.01,18200.0,33.3963,33.4061,33.3865,33.3865,18200.0
2014-11-03 13:50:00,34.01,34.03,33.98,34.01,21300.0,33.3865,33.4061,33.357,33.3865,21300.0
2014-11-03 14:00:00,34.0,34.04,33.95,33.96,10900.0,33.3767,33.4159,33.3276,33.3374,10900.0
2014-11-03 14:10:00,33.95,34.01,33.95,33.96,17100.0,33.3276,33.3865,33.3276,33.3374,17100.0
2014-11-03 14:20:00,33.95,33.97,33.9,33.9,20900.0,33.3276,33.3472,33.2785,33.2785,20900.0
2014-11-03 14:30:00,33.9,33.9,33.79,33.8,52800.0,33.2785,33.2785,33.1705,33.1803,52800.0
2014-11-03 14:40:00,33.8,33.8,33.72,33.74,56500.0,33.1803,33.1803,33.1018,33.1214,56500.0
2014-11-03 14:50:00,33.74,33.77,33.71,33.73,33800.0,33.1214,33.1509,33.092,33.1116,33800.0
2014-11-03 15:00:00,33.72,33.77,33.72,33.74,60100.0,33.1018,33.1509,33.1018,33.1214,60100.0
2014-11-03 15:10:00,33.75,33.78,33.73,33.76,29700.0,33.1312,33.1607,33.1116,33.1411,29700.0
2014-11-03 15:20:00,33.76,33.79,33.69,33.69,39800.0,33.1411,33.1705,33.0723,33.0723,39800.0
2014-11-03 15:30:00,33.7,33.74,33.69,33.72,34500.0,33.0822,33.1214,33.0723,33.1018,34500.0
2014-11-03 15:40:00,33.72,33.77,33.72,33.74,64100.0,33.1018,33.1509,33.1018,33.1214,64100.0
2014-11-03 15:50:00,33.74,33.8,33.7,33.76,86200.0,33.1214,33.1803,33.0822,33.1411,86200.0
2014-11-04 09:30:00,33.62,33.77,33.55,33.55,44200.0,33.0036,33.1509,32.9349,32.9349,44200.0
2014-11-04 09:40:00,33.55,33.55,33.41,33.49,55500.0,32.9349,32.9349,32.7975,32.876,55500.0
2014-11-04 09:50:00,33.49,33.56,33.46,33.5,38600.0,32.876,32.9447,32.8466,32.8858,38600.0
2014-11-04 10:00:00,33.49,33.56,33.49,33.55,30500.0,32.876,32.9447,32.876,32.9349,30500.0
2014-11-04 10:10:00,33.55,33.55,33.43,33.46,42500.0,32.9349,32.9349,32.8171,32.8466,42500.0
2014-11-04 10:20:00,33.46,33.48,33.32,33.32,20100.0,32.8466,32.8662,32.7091,32.7091,20100.0
2014-11-04 10:30:00,33.32,33.33,33.25,33.28,33900.0,32.7091,32.7189,32.6404,32.6699,33900.0
2014-11-04 10:40:00,33.29,33.31,33.22,33.23,61400.0,32.6797,32.6993,32.611,32.6208,61400.0
2014-11-04 10:50:00,33.24,33.32,33.23,33.25,55100.0,32.6306,32.7091,32.6208,32.6404,55100.0
2014-11-04 11:00:00,33.24,33.25,33.14,33.16,43400.0,32.6306,32.6404,32.5324,32.5521,43400.0
2014-11-04 11:10:00,33.17,33.22,33.1,33.21,73100.0,32.5619,32.611,32.4932,32.6011,73100.0
2014-11-04 11:20:00,33.21,33.24,33.17,33.24,29900.0,32.6011,32.6306,32.5619,32.6306,29900.0
2014-11-04 11:30:00,33.24,33.26,33.18,33.19,21900.0,32.6306,32.6502,32.5717,32.5815,21900.0
2014-11-04 11:40:00,33.19,33.19,33.1,33.16,39800.0,32.5815,32.5815,32.4932,32.5521,39800.0
2014-11-04 11:50:00,33.16,33.17,33.12,33.14,17700.0,32.5521,32.5619,32.5128,32.5324,17700.0
2014-11-04 12:00:00,33.14,33.19,33.13,33.16,21100.0,32.5324,32.5815,32.5226,32.5521,21100.0
2014-11-04 12:10:00,33.16,33.17,33.14,33.16,23900.0,32.5521,32.5619,32.5324,32.5521,23900.0
2014-11-04 12:20:00,33.15,33.18,33.14,33.14,26900.0,32.5422,32.5717,32.5324,32.5324,26900.0
2014-11-04 12:30:00,33.14,33.16,33.09,33.11,23300.0,32.5324,32.5521,32.4833,32.503,23300.0
2014-11-04 12:40:00,33.11,33.19,33.11,33.18,26700.0,32.503,32.5815,32.503,32.5717,26700.0
2014-11-04 12:50:00,33.18,33.19,33.16,33.16,36200.0,32.5717,32.5815,32.5521,32.5521,36200.0
2014-11-04 13:00:00,33.17,33.17,33.12,33.14,17800.0,32.5619,32.5619,32.5128,32.5324,17800.0
2014-11-04 13:10:00,33.15,33.18,33.1,33.11,13800.0,32.5422,32.5717,32.4932,32.503,13800.0
2014-11-04 13:20:00,33.1,33.11,33.07,33.11,18500.0,32.4932,32.503,32.4637,32.503,18500.0
2014-11-04 13:30:00,33.1,33.11,33.07,33.09,26000.0,32.4932,32.503,32.4637,32.4833,26000.0
2014-11-04 13:40:00,33.09,33.12,33.08,33.12,35200.0,32.4833,32.5128,32.4735,32.5128,35200.0
2014-11-04 13:50:00,33.12,33.2,33.11,33.18,42100.0,32.5128,32.5913,32.503,32.5717,42100.0
2014-11-04 14:00:00,33.19,33.2,33.12,33.13,31100.0,32.5815,32.5913,32.5128,32.5226,31100.0
2014-11-04 14:10:00,33.12,33.18,33.11,33.15,28000.0,32.5128,32.5717,32.503,32.5422,28000.0
2014-11-04 14:20:00,33.16,33.17,33.1,33.1,44700.0,32.5521,32.5619,32.4932,32.4932,44700.0
2014-11-04 14:30:00,33.1,33.12,33.06,33.09,31100.0,32.4932,32.5128,32.4539,32.4833,31100.0
2014-11-04 14:40:00,33.09,33.09,33.01,33.02,29700.0,32.4833,32.4833,32.4048,32.4146,29700.0
2014-11-04 14:50:00,33.02,33.08,33.02,33.08,49600.0,32.4146,32.4735,32.4146,32.4735,49600.0
2014-11-04 15:00:00,33.08,33.09,33.05,33.06,99400.0,32.4735,32.4833,32.4441,32.4539,99400.0
2014-11-04 15:10:00,33.06,33.06,33.0,33.01,72500.0,32.4539,32.4539,32.395,32.4048,72500.0
2014-11-04 15:20:00,33.01,33.07,33.0,33.03,103500.0,32.4048,32.4637,32.395,32.4244,103500.0
2014-11-04 15:30:00,33.04,33.06,33.02,33.06,69200.0,32.4343,32.4539,32.4146,32.4539,69200.0
2014-11-04 15:40:00,33.05,33.06,33.04,33.05,132400.0,32.4441,32.4539,32.4343,32.4441,132400.0
2014-11-04 15:50:00,33.06,33.06,33.0,33.0,301900.0,32.4539,32.4539,32.395,32.395,301900.0
2014-11-05 09:30:00,35.27,35.33,33.35,33.4,232100.0,34.6234,34.6823,32.7386,32.7877,232100.0
2014-11-05 09:40:00,33.47,33.56,33.27,33.38,142700.0,32.8564,32.9447,32.66,32.768,142700.0
2014-11-05 09:50:00,33.36,33.58,33.26,33.55,112500.0,32.7484,32.9644,32.6502,32.9349,112500.0
2014-11-05 10:00:00,33.54,33.55,33.33,33.5,147800.0,32.9251,32.9349,32.7189,32.8858,147800.0
2014-11-05 10:10:00,33.5,33.5,33.32,33.41,87100.0,32.8858,32.8858,32.7091,32.7975,87100.0
2014-11-05 10:20:00,33.41,33.51,33.3,33.51,163400.0,32.7975,32.8956,32.6895,32.8956,163400.0
2014-11-05 10:30:00,33.51,33.53,33.33,33.43,95800.0,32.8956,32.9153,32.7189,32.8171,95800.0
2014-11-05 10:40:00,33.43,33.43,33.26,33.26,86300.0,32.8171,32.8171,32.6502,32.6502,86300.0
2014-11-05 10:50:00,33.26,33.28,33.06,33.13,96300.0,32.6502,32.6699,32.4539,32.5226,96300.0
2014-11-05 11:00:00,33.13,33.44,33.12,33.44,130300.0,32.5226,32.8269,32.5128,32.8269,130300.0
2014-11-05 11:10:00,33.44,33.52,33.41,33.51,123300.0,32.8269,32.9055,32.7975,32.8956,123300.0
2014-11-05 11:20:00,33.51,33.52,33.4,33.4,89500.0,32.8956,32.9055,32.7877,32.7877,89500.0
2014-11-05 11:30:00,33.4,33.48,33.32,33.47,55000.0,32.7877,32.8662,32.7091,32.8564,55000.0
2014-11-05 11:40:00,33.46,33.5,33.35,33.35,45500.0,32.8466,32.8858,32.7386,32.7386,45500.0
2014-11-05 11:50:00,33.35,33.49,33.31,33.43,67200.0,32.7386,32.876,32.6993,32.8171,67200.0
2014-11-05 12:00:00,33.43,33.43,33.19,33.3,56900.0,32.8171,32.8171,32.5815,32.6895,56900.0
2014-11-05 12:10:00,33.3,33.37,33.29,33.33,50900.0,32.6895,32.7582,32.6797,32.7189,50900.0
2014-11-05 12:20:00,33.32,33.44,33.27,33.36,46400.0,32.7091,32.8269,32.66,32.7484,46400.0
2014-11-05 12:30:00,33.36,33.45,33.36,33.44,39300.0,32.7484,32.8367,32.7484,32.8269,39300.0
2014-11-05 12:40:00,33.43,33.51,33.38,33.38,117700.0,32.8171,32.8956,32.768,32.768,117700.0
2014-11-05 12:50:00,33.38,33.45,33.34,33.45,96500.0,32.768,32.8367,32.7288,32.8367,96500.0
2014-11-05 13:00:00,33.44,33.48,33.39,33.41,106800.0,32.8269,32.8662,32.7778,32.7975,106800.0
2014-11-05 13:10:00,33.41,33.44,33.29,33.29,57000.0,32.7975,32.8269,32.6797,32.6797,57000.0
2014-11-05 13:20:00,33.29,33.44,33.26,33.42,69400.0,32.6797,32.8269,32.6502,32.8073,69400.0
2014-11-05 13:30:00,33.42,33.42,33.34,33.36,56600.0,32.8073,32.8073,32.7288,32.7484,56600.0
2014-11-05 13:40:00,33.36,33.37,33.2,33.36,33200.0,32.7484,32.7582,32.5913,32.7484,33200.0
2014-11-05 13:50:00,33.36,33.37,33.27,33.32,28000.0,32.7484,32.7582,32.66,32.7091,28000.0
2014-11-05 14:00:00,33.31,33.35,33.26,33.34,48200.0,32.6993,32.7386,32.6502,32.7288,48200.0
2014-11-05 14:10:00,33.34,33.41,33.27,33.34,145400.0,32.7288,32.7975,32.66,32.7288,145400.0
2014-11-05 14:20:00,33.33,33.34,33.23,33.27,72700.0,32.7189,32.7288,32.6208,32.66,72700.0
2014-11-05 14:30:00,33.27,33.29,33.23,33.25,69200.0,32.66,32.6797,32.6208,32.6404,69200.0
2014-11-05 14:40:00,33.24,33.24,33.15,33.15,59800.0,32.6306,32.6306,32.5422,32.5422,59800.0
2014-11-05 14:50:00,33.15,33.21,33.13,33.2,114300.0,32.5422,32.6011,32.5226,32.5913,114300.0
2014-11-05 15:00:00,33.21,33.25,33.17,33.19,121200.0,32.6011,32.6404,32.5619,32.5815,121200.0
2014-11-05 15:10:00,33.19,33.22,33.19,33.21,162100.0,32.5815,32.611,32.5815,32.6011,162100.0
2014-11-05 15:20:00,33.21,33.23,33.18,33.21,161300.0,32.6011,32.6208,32.5717,32.6011,161300.0
2014-11-05 15:30:00,33.2,33.23,33.18,33.2,127500.0,32.5913,32.6208,32.5717,32.5913,127500.0
2014-11-05 15:40:00,33.2,33.23,33.17,33.21,181500.0,32.5913,32.6208,32.5619,32.6011,181500.0
2014-11-05 15:50:00,33.21,33.25,33.2,33.24,428800.0,32.6011,32.6404,32.5913,32.6306,428800.0
2014-11-06 09:30:00,33.28,33.38,33.15,33.17,120100.0,32.6699,32.768,32.5422,32.5619,120100.0
2014-11-06 09:40:00,33.18,33.43,33.17,33.38,77100.0,32.5717,32.8171,32.5619,32.768,77100.0
2014-11-06 09:50:00,33.38,33.39,33.11,33.35,83400.0,32.768,32.7778,32.503,32.7386,83400.0
2014-11-06 10:00:00,33.35,33.37,33.29,33.33,38400.0,32.7386,32.7582,32.6797,32.7189,38400.0
2014-11-06 10:10:00,33.32,33.34,33.24,33.25,62900.0,32.7091,32.7288,32.6306,32.6404,62900.0
2014-11-06 10:20:00,33.26,33.39,33.24,33.38,47000.0,32.6502,32.7778,32.6306,32.768,47000.0
2014-11-06 10:30:00,33.39,33.53,33.33,33.52,50000.0,32.7778,32.9153,32.7189,32.9055,50000.0
2014-11-06 10:40:00,33.52,33.52,33.46,33.46,102700.0,32.9055,32.9055,32.8466,32.8466,102700.0
2014-11-06 10:50:00,33.47,33.5,33.39,33.39,83600.0,32.8564,32.8858,32.7778,32.7778,83600.0
2014-11-06 11:00:00,33.38,33.55,33.38,33.55,46700.0,32.768,32.9349,32.768,32.9349,46700.0
2014-11-06 11:10:00,33.55,33.68,33.55,33.67,41900.0,32.9349,33.0625,32.9349,33.0527,41900.0
2014-11-06 11:20:00,33.68,33.87,33.67,33.87,65200.0,33.0625,33.249,33.0527,33.249,65200.0
2014-11-06 11:30:00,33.87,34.02,33.86,34.01,128600.0,33.249,33.3963,33.2392,33.3865,128600.0
2014-11-06 11:40:00,34.02,34.09,33.9,34.08,102900.0,33.3963,33.465,33.2785,33.4552,102900.0
2014-11-06 11:50:00,34.08,34.14,33.98,34.13,88300.0,33.4552,33.5141,33.357,33.5043,88300.0
2014-11-06 12:00:00,34.12,34.23,34.01,34.01,84300.0,33.4945,33.6024,33.3865,33.3865,84300.0
2014-11-06 12:10:00,34.01,34.1,33.99,34.1,44800.0,33.3865,33.4748,33.3668,33.4748,44800.0
2014-11-06 12:20:00,34.09,34.17,34.09,34.13,42200.0,33.465,33.5435,33.465,33.5043,42200.0
2014-11-06 12:30:00,34.13,34.14,34.04,34.05,26400.0,33.5043,33.5141,33.4159,33.4257,26400.0
2014-11-06 12:40:00,34.06,34.11,34.04,34.11,22200.0,33.4356,33.4846,33.4159,33.4846,22200.0
2014-11-06 12:50:00,34.11,34.18,34.07,34.18,47300.0,33.4846,33.5534,33.4454,33.5534,47300.0
2014-11-06 13:00:00,34.18,34.19,34.04,34.04,34000.0,33.5534,33.5632,33.4159,33.4159,34000.0
2014-11-06 13:10:00,34.04,34.15,34.04,34.05,27300.0,33.4159,33.5239,33.4159,33.4257,27300.0
2014-11-06 13:20:00,34.06,34.19,34.05,34.15,34800.0,33.4356,33.5632,33.4257,33.5239,34800.0
2014-11-06 13:30:00,34.15,34.34,34.14,34.34,74000.0,33.5239,33.7104,33.5141,33.7104,74000.0
2014-11-06 13:40:00,34.34,34.34,34.19,34.19,35500.0,33.7104,33.7104,33.5632,33.5632,35500.0
2014-11-06 13:50:00,34.19,34.21,34.18,34.2,38100.0,33.5632,33.5828,33.5534,33.573,38100.0
2014-11-06 14:00:00,34.2,34.2,34.15,34.16,28500.0,33.573,33.573,33.5239,33.5337,28500.0
2014-11-06 14:10:00,34.16,34.17,34.15,34.15,18700.0,33.5337,33.5435,33.5239,33.5239,18700.0
2014-11-06 14:20:00,34.15,34.16,34.12,34.13,46700.0,33.5239,33.5337,33.4945,33.5043,46700.0
2014-11-06 14:30:00,34.12,34.13,34.02,34.02,33600.0,33.4945,33.5043,33.3963,33.3963,33600.0
2014-11-06 14:40:00,34.03,34.08,34.03,34.07,33100.0,33.4061,33.4552,33.4061,33.4454,33100.0
2014-11-06 14:50:00,34.07,34.07,34.02,34.02,22300.0,33.4454,33.4454,33.3963,33.3963,22300.0
2014-11-06 15:00:00,34.03,34.03,33.89,33.9,52900.0,33.4061,33.4061,33.2687,33.2785,52900.0
2014-11-06 15:10:00,33.89,33.9,33.81,33.82,76800.0,33.2687,33.2785,33.1901,33.2,76800.0
2014-11-06 15:20:00,33.82,33.82,33.77,33.78,67600.0,33.2,33.2,33.1509,33.1607,67600.0
2014-11-06 15:30:00,33.79,33.91,33.72,33.91,297100.0,33.1705,33.2883,33.1018,33.2883,297100.0
2014-11-06 15:40:00,33.9,33.95,33.9,33.93,149900.0,33.2785,33.3276,33.2785,33.3079,149900.0
2014-11-06 15:50:00,33.93,33.94,33.9,33.93,184100.0,33.3079,33.3178,33.2785,33.3079,184100.0
2014-11-07 09:30:00,33.9,34.07,33.78,34.03,43400.0,33.2785,33.4454,33.1607,33.4061,43400.0
2014-11-07 09:40:00,34.05,34.05,33.88,33.98,31500.0,33.4257,33.4257,33.2589,33.357,31500.0
2014-11-07 09:50:00,33.97,34.02,33.91,33.92,20900.0,33.3472,33.3963,33.2883,33.2981,20900.0
2014-11-07 10:00:00,33.92,33.92,33.83,33.86,25100.0,33.2981,33.2981,33.2098,33.2392,25100.0
2014-11-07 10:10:00,33.86,33.87,33.81,33.83,15600.0,33.2392,33.249,33.1901,33.2098,15600.0
2014-11-07 10:20:00,33.83,33.83,33.78,33.81,50800.0,33.2098,33.2098,33.1607,33.1901,50800.0
2014-11-07 10:30:00,33.8,33.8,33.73,33.79,22100.0,33.1803,33.1803,33.1116,33.1705,22100.0
2014-11-07 10:40:00,33.79,33.81,33.76,33.8,16900.0,33.1705,33.1901,33.1411,33.1803,16900.0
2014-11-07 10:50:00,33.8,33.87,33.8,33.87,20800.0,33.1803,33.249,33.1803,33.249,20800.0
2014-11-07 11:00:00,33.86,33.88,33.84,33.84,27600.0,33.2392,33.2589,33.2196,33.2196,27600.0
2014-11-07 11:10:00,33.85,33.85,33.8,33.83,22300.0,33.2294,33.2294,33.1803,33.2098,22300.0
2014-11-07 11:20:00,33.84,33.93,33.82,33.93,16600.0,33.2196,33.3079,33.2,33.3079,16600.0
2014-11-07 11:30:00,33.92,33.95,33.87,33.93,23000.0,33.2981,33.3276,33.249,33.3079,23000.0
2014-11-07 11:40:00,33.93,33.96,33.93,33.96,12700.0,33.3079,33.3374,33.3079,33.3374,12700.0
2014-11-07 11:50:00,33.96,34.0,33.92,33.92,33400.0,33.3374,33.3767,33.2981,33.2981,33400.0
2014-11-07 12:00:00,33.93,33.96,33.9,33.91,16600.0,33.3079,33.3374,33.2785,33.2883,16600.0
2014-11-07 12:10:00,33.91,33.91,33.86,33.86,20600.0,33.2883,33.2883,33.2392,33.2392,20600.0
2014-11-07 12:20:00,33.86,33.87,33.84,33.85,16000.0,33.2392,33.249,33.2196,33.2294,16000.0
2014-11-07 12:30:00,33.85,33.85,33.8,33.83,15000.0,33.2294,33.2294,33.1803,33.2098,15000.0
2014-11-07 12:40:00,33.83,33.84,33.8,33.83,14600.0,33.2098,33.2196,33.1803,33.2098,14600.0
2014-11-07 12:50:00,33.83,33.83,33.8,33.8,7700.0,33.2098,33.2098,33.1803,33.1803,7700.0
2014-11-07 13:00:00,33.8,33.88,33.8,33.84,17400.0,33.1803,33.2589,33.1803,33.2196,17400.0
2014-11-07 13:10:00,33.85,33.91,33.84,33.91,17600.0,33.2294,33.2883,33.2196,33.2883,17600.0
2014-11-07 13:20:00,33.9,33.91,33.89,33.89,22300.0,33.2785,33.2883,33.2687,33.2687,22300.0
2014-11-07 13:30:00,33.9,33.94,33.89,33.89,20600.0,33.2785,33.3178,33.2687,33.2687,20600.0
2014-11-07 13:40:00,33.89,33.9,33.85,33.86,24600.0,33.2687,33.2785,33.2294,33.2392,24600.0
2014-11-07 13:50:00,33.86,33.89,33.86,33.88,33800.0,33.2392,33.2687,33.2392,33.2589,33800.0
2014-11-07 14:00:00,33.88,33.92,33.87,33.92,26500.0,33.2589,33.2981,33.249,33.2981,26500.0
2014-11-07 14:10:00,33.91,33.92,33.9,33.91,19400.0,33.2883,33.2981,33.2785,33.2883,19400.0
2014-11-07 14:20:00,33.91,33.93,33.89,33.92,22700.0,33.2883,33.3079,33.2687,33.2981,22700.0
2014-11-07 14:30:00,33.92,33.95,33.91,33.94,41900.0,33.2981,33.3276,33.2883,33.3178,41900.0
2014-11-07 14:40:00,33.93,33.95,33.92,33.93,33700.0,33.3079,33.3276,33.2981,33.3079,33700.0
2014-11-07 14:50:00,33.94,33.94,33.9,33.91,29100.0,33.3178,33.3178,33.2785,33.2883,29100.0
2014-11-07 15:00:00,33.91,33.95,33.9,33.91,19700.0,33.2883,33.3276,33.2785,33.2883,19700.0
2014-11-07 15:10:00,33.91,33.94,33.9,33.91,32900.0,33.2883,33.3178,33.2785,33.2883,32900.0
2014-11-07 15:20:00,33.9,33.91,33.89,33.89,47400.0,33.2785,33.2883,33.2687,33.2687,47400.0
2014-11-07 15:30:00,33.89,33.92,33.89,33.9,57600.0,33.2687,33.2981,33.2687,33.2785,57600.0
2014-11-07 15:40:00,33.91,33.93,33.88,33.88,132600.0,33.2883,33.3079,33.2589,33.2589,132600.0
2014-11-07 15:50:00,33.89,33.91,33.88,33.9,116900.0,33.2687,33.2883,33.2589,33.2785,116900.0
2014-11-10 09:30:00,33.99,34.23,33.99,34.2,34500.0,33.3668,33.6024,33.3668,33.573,34500.0
2014-11-10 09:40:00,34.18,34.24,34.11,34.13,21100.0,33.5534,33.6123,33.4846,33.5043,21100.0
2014-11-10 09:50:00,34.12,34.27,34.1,34.26,25800.0,33.4945,33.6417,33.4748,33.6319,25800.0
2014-11-10 10:00:00,34.26,34.3,34.12,34.12,20500.0,33.6319,33.6712,33.4945,33.4945,20500.0
2014-11-10 10:10:00,34.14,34.15,34.02,34.09,20000.0,33.5141,33.5239,33.3963,33.465,20000.0
2014-11-10 10:20:00,34.09,34.09,33.98,34.03,107000.0,33.465,33.465,33.357,33.4061,107000.0
2014-11-10 10:30:00,34.02,34.06,34.01,34.05,29600.0,33.3963,33.4356,33.3865,33.4257,29600.0
2014-11-10 10:40:00,34.04,34.13,34.04,34.09,32800.0,33.4159,33.5043,33.4159,33.465,32800.0
2014-11-10 10:50:00,34.1,34.12,34.08,34.11,32200.0,33.4748,33.4945,33.4552,33.4846,32200.0
2014-11-10 11:00:00,34.11,34.14,34.1,34.11,66900.0,33.4846,33.5141,33.4748,33.4846,66900.0
2014-11-10 11:10:00,34.12,34.12,34.0,34.01,17200.0,33.4945,33.4945,33.3767,33.3865,17200.0
2014-11-10 11:20:00,34.01,34.02,33.99,34.01,24600.0,33.3865,33.3963,33.3668,33.3865,24600.0
2014-11-10 11:30:00,34.01,34.03,34.0,34.03,19100.0,33.3865,33.4061,33.3767,33.4061,19100.0
2014-11-10 11:40:00,34.03,34.04,33.96,33.96,15400.0,33.4061,33.4159,33.3374,33.3374,15400.0
2014-11-10 11:50:00,33.96,33.96,33.91,33.93,19700.0,33.3374,33.3374,33.2883,33.3079,19700.0
2014-11-10 12:00:00,33.93,33.97,33.89,33.89,26200.0,33.3079,33.3472,33.2687,33.2687,26200.0
2014-11-10 12:10:00,33.88,33.89,33.8,33.83,13800.0,33.2589,33.2687,33.1803,33.2098,13800.0
2014-11-10 12:20:00,33.83,33.84,33.77,33.77,16900.0,33.2098,33.2196,33.1509,33.1509,16900.0
2014-11-10 12:30:00,33.76,33.85,33.76,33.81,13500.0,33.1411,33.2294,33.1411,33.1901,13500.0
2014-11-10 12:40:00,33.81,33.84,33.78,33.83,11700.0,33.1901,33.2196,33.1607,33.2098,11700.0
2014-11-10 12:50:00,33.83,33.86,33.76,33.85,38300.0,33.2098,33.2392,33.1411,33.2294,38300.0
2014-11-10 13:00:00,33.86,33.88,33.84,33.86,9100.0,33.2392,33.2589,33.2196,33.2392,9100.0
2014-11-10 13:10:00,33.87,33.88,33.85,33.86,13500.0,33.249,33.2589,33.2294,33.2392,13500.0
2014-11-10 13:20:00,33.86,33.87,33.8,33.8,12500.0,33.2392,33.249,33.1803,33.1803,12500.0
2014-11-10 13:30:00,33.81,33.83,33.79,33.79,10500.0,33.1901,33.2098,33.1705,33.1705,10500.0
2014-11-10 13:40:00,33.79,33.79,33.75,33.78,12200.0,33.1705,33.1705,33.1312,33.1607,12200.0
2014-11-10 13:50:00,33.78,33.78,33.7,33.75,16500.0,33.1607,33.1607,33.0822,33.1312,16500.0
2014-11-10 14:00:00,33.74,33.75,33.72,33.75,24300.0,33.1214,33.1312,33.1018,33.1312,24300.0
2014-11-10 14:10:00,33.75,33.75,33.71,33.71,15800.0,33.1312,33.1312,33.092,33.092,15800.0
2014-11-10 14:20:00,33.72,33.72,33.68,33.68,7300.0,33.1018,33.1018,33.0625,33.0625,7300.0
2014-11-10 14:30:00,33.68,33.69,33.62,33.63,21700.0,33.0625,33.0723,33.0036,33.0134,21700.0
2014-11-10 14:40:00,33.63,33.66,33.62,33.64,29500.0,33.0134,33.0429,33.0036,33.0233,29500.0
2014-11-10 14:50:00,33.64,33.67,33.64,33.66,26700.0,33.0233,33.0527,33.0233,33.0429,26700.0
2014-11-10 15:00:00,33.67,33.74,33.66,33.73,27900.0,33.0527,33.1214,33.0429,33.1116,27900.0
2014-11-10 15:10:00,33.73,33.76,33.72,33.73,46600.0,33.1116,33.1411,33.1018,33.1116,46600.0
2014-11-10 15:20:00,33.73,33.76,33.72,33.73,36500.0,33.1116,33.1411,33.1018,33.1116,36500.0
2014-11-10 15:30:00,33.74,33.74,33.7,33.73,75200.0,33.1214,33.1214,33.0822,33.1116,75200.0
2014-11-10 15:40:00,33.72,33.78,33.68,33.77,143800.0,33.1018,33.1607,33.0625,33.1509,143800.0
2014-11-10 15:50:00,33.78,33.81,33.77,33.8,133600.0,33.1607,33.1901,33.1509,33.1803,133600.0
2014-11-11 09:30:00,33.8,33.85,33.61,33.69,29100.0,33.1803,33.2294,32.9938,33.0723,29100.0
2014-11-11 09:40:00,33.71,33.85,33.71,33.8,22400.0,33.092,33.2294,33.092,33.1803,22400.0
2014-11-11 09:50:00,33.79,33.97,33.79,33.93,25200.0,33.1705,33.3472,33.1705,33.3079,25200.0
2014-11-11 10:00:00,33.94,34.02,33.93,34.0,30200.0,33.3178,33.3963,33.3079,33.3767,30200.0
2014-11-11 10:10:00,34.01,34.03,33.97,34.0,31000.0,33.3865,33.4061,33.3472,33.3767,31000.0
2014-11-11 10:20:00,34.0,34.07,33.99,34.06,24200.0,33.3767,33.4454,33.3668,33.4356,24200.0
2014-11-11 10:30:00,34.06,34.09,34.0,34.0,35600.0,33.4356,33.465,33.3767,33.3767,35600.0
2014-11-11 10:40:00,34.0,34.01,33.93,33.93,11300.0,33.3767,33.3865,33.3079,33.3079,11300.0
2014-11-11 10:50:00,33.94,33.94,33.89,33.89,23300.0,33.3178,33.3178,33.2687,33.2687,23300.0
2014-11-11 11:00:00,33.9,33.9,33.82,33.82,14200.0,33.2785,33.2785,33.2,33.2,14200.0
2014-11-11 11:10:00,33.83,33.83,33.78,33.8,25900.0,33.2098,33.2098,33.1607,33.1803,25900.0
2014-11-11 11:20:00,33.8,33.8,33.76,33.79,48100.0,33.1803,33.1803,33.1411,33.1705,48100.0
2014-11-11 11:30:00,33.8,33.8,33.75,33.75,33100.0,33.1803,33.1803,33.1312,33.1312,33100.0
2014-11-11 11:40:00,33.76,33.76,33.72,33.75,14700.0,33.1411,33.1411,33.1018,33.1312,14700.0
2014-11-11 11:50:00,33.76,33.86,33.76,33.86,53100.0,33.1411,33.2392,33.1411,33.2392,53100.0
2014-11-11 12:00:00,33.85,33.88,33.76,33.76,10400.0,33.2294,33.2589,33.1411,33.1411,10400.0
2014-11-11 12:10:00,33.76,33.77,33.72,33.73,7700.0,33.1411,33.1509,33.1018,33.1116,7700.0
2014-11-11 12:20:00,33.74,33.75,33.7,33.7,8800.0,33.1214,33.1312,33.0822,33.0822,8800.0
2014-11-11 12:30:00,33.7,33.71,33.67,33.67,6000.0,33.0822,33.092,33.0527,33.0527,6000.0
2014-11-11 12:40:00,33.67,33.69,33.64,33.64,4500.0,33.0527,33.0723,33.0233,33.0233,4500.0
2014-11-11 12:50:00,33.63,33.66,33.63,33.66,8000.0,33.0134,33.0429,33.0134,33.0429,8000.0
2014-11-11 13:00:00,33.67,33.7,33.65,33.66,8700.0,33.0527,33.0822,33.0331,33.0429,8700.0
2014-11-11 13:10:00,33.65,33.65,33.61,33.64,8200.0,33.0331,33.0331,32.9938,33.0233,8200.0
2014-11-11 13:20:00,33.64,33.66,33.62,33.63,6800.0,33.0233,33.0429,33.0036,33.0134,6800.0
2014-11-11 13:30:00,33.64,33.66,33.62,33.66,13800.0,33.0233,33.0429,33.0036,33.0429,13800.0
2014-11-11 13:40:00,33.66,33.72,33.66,33.72,9400.0,33.0429,33.1018,33.0429,33.1018,9400.0
2014-11-11 13:50:00,33.72,33.85,33.72,33.85,51700.0,33.1018,33.2294,33.1018,33.2294,51700.0
2014-11-11 14:00:00,33.84,33.84,33.83,33.84,6500.0,33.2196,33.2196,33.2098,33.2196,6500.0
2014-11-11 14:10:00,33.83,33.87,33.83,33.87,12200.0,33.2098,33.249,33.2098,33.249,12200.0
2014-11-11 14:20:00,33.87,33.92,33.87,33.91,55200.0,33.249,33.2981,33.249,33.2883,55200.0
2014-11-11 14:30:00,33.9,33.91,33.89,33.91,17300.0,33.2785,33.2883,33.2687,33.2883,17300.0
2014-11-11 14:40:00,33.91,33.91,33.87,33.87,10000.0,33.2883,33.2883,33.249,33.249,10000.0
2014-11-11 14:50:00,33.87,33.9,33.87,33.9,11200.0,33.249,33.2785,33.249,33.2785,11200.0
2014-11-11 15:00:00,33.91,33.94,33.89,33.92,22700.0,33.2883,33.3178,33.2687,33.2981,22700.0
2014-11-11 15:10:00,33.92,33.99,33.91,33.99,30100.0,33.2981,33.3668,33.2883,33.3668,30100.0
2014-11-11 15:20:00,33.99,34.0,33.94,33.98,29900.0,33.3668,33.3767,33.3178,33.357,29900.0
2014-11-11 15:30:00,33.98,34.0,33.94,33.99,37600.0,33.357,33.3767,33.3178,33.3668,37600.0
2014-11-11 15:40:00,33.99,34.08,33.99,34.06,69800.0,33.3668,33.4552,33.3668,33.4356,69800.0
2014-11-11 15:50:00,34.06,34.09,34.05,34.09,158800.0,33.4356,33.465,33.4257,33.465,158800.0
2014-11-12 09:30:00,34.09,34.09,33.86,33.94,29500.0,33.465,33.465,33.2392,33.3178,29500.0
2014-11-12 09:40:00,33.93,33.96,33.76,33.83,51700.0,33.3079,33.3374,33.1411,33.2098,51700.0
2014-11-12 09:50:00,33.84,33.86,33.72,33.76,13900.0,33.2196,33.2392,33.1018,33.1411,13900.0
2014-11-12 10:00:00,33.75,33.9,33.74,33.83,15300.0,33.1312,33.2785,33.1214,33.2098,15300.0
2014-11-12 10:10:00,33.82,33.85,33.75,33.79,15300.0,33.2,33.2294,33.1312,33.1705,15300.0
2014-11-12 10:20:00,33.79,33.9,33.79,33.87,9200.0,33.1705,33.2785,33.1705,33.249,9200.0
2014-11-12 10:30:00,33.85,33.85,33.8,33.82,16500.0,33.2294,33.2294,33.1803,33.2,16500.0
2014-11-12 10:40:00,33.82,33.82,33.75,33.76,22300.0,33.2,33.2,33.1312,33.1411,22300.0
2014-11-12 10:50:00,33.75,33.8,33.72,33.76,40600.0,33.1312,33.1803,33.1018,33.1411,40600.0
2014-11-12 11:00:00,33.76,33.76,33.69,33.74,9800.0,33.1411,33.1411,33.0723,33.1214,9800.0
2014-11-12 11:10:00,33.73,33.73,33.69,33.7,8500.0,33.1116,33.1116,33.0723,33.0822,8500.0
2014-11-12 11:20:00,33.71,33.81,33.71,33.77,39900.0,33.092,33.1901,33.092,33.1509,39900.0
2014-11-12 11:30:00,33.77,33.85,33.77,33.85,37300.0,33.1509,33.2294,33.1509,33.2294,37300.0
2014-11-12 11:40:00,33.85,33.87,33.84,33.86,36400.0,33.2294,33.249,33.2196,33.2392,36400.0
2014-11-12 11:50:00,33.86,33.93,33.86,33.91,21200.0,33.2392,33.3079,33.2392,33.2883,21200.0
2014-11-12 12:00:00,33.91,33.91,33.88,33.89,11500.0,33.2883,33.2883,33.2589,33.2687,11500.0
2014-11-12 12:10:00,33.88,33.88,33.82,33.84,8900.0,33.2589,33.2589,33.2,33.2196,8900.0
2014-11-12 12:20:00,33.85,33.87,33.84,33.84,10200.0,33.2294,33.249,33.2196,33.2196,10200.0
2014-11-12 12:30:00,33.85,33.86,33.82,33.83,9600.0,33.2294,33.2392,33.2,33.2098,9600.0
2014-11-12 12:40:00,33.81,33.89,33.81,33.89,8200.0,33.1901,33.2687,33.1901,33.2687,8200.0
2014-11-12 12:50:00,33.88,33.88,33.85,33.88,6500.0,33.2589,33.2589,33.2294,33.2589,6500.0
2014-11-12 13:00:00,33.88,33.88,33.85,33.85,5200.0,33.2589,33.2589,33.2294,33.2294,5200.0
2014-11-12 13:10:00,33.86,33.88,33.83,33.83,6800.0,33.2392,33.2589,33.2098,33.2098,6800.0
2014-11-12 13:20:00,33.83,33.87,33.82,33.86,6300.0,33.2098,33.249,33.2,33.2392,6300.0
2014-11-12 13:30:00,33.86,33.88,33.82,33.83,8100.0,33.2392,33.2589,33.2,33.2098,8100.0
2014-11-12 13:40:00,33.82,33.84,33.8,33.8,14200.0,33.2,33.2196,33.1803,33.1803,14200.0
2014-11-12 13:50:00,33.79,33.81,33.77,33.8,47900.0,33.1705,33.1901,33.1509,33.1803,47900.0
2014-11-12 14:00:00,33.8,33.86,33.79,33.85,8500.0,33.1803,33.2392,33.1705,33.2294,8500.0
2014-11-12 14:10:00,33.85,33.87,33.85,33.86,8000.0,33.2294,33.249,33.2294,33.2392,8000.0
2014-11-12 14:20:00,33.86,33.91,33.85,33.9,14900.0,33.2392,33.2883,33.2294,33.2785,14900.0
2014-11-12 14:30:00,33.9,33.92,33.89,33.92,25200.0,33.2785,33.2981,33.2687,33.2981,25200.0
2014-11-12 14:40:00,33.91,34.0,33.91,33.99,57700.0,33.2883,33.3767,33.2883,33.3668,57700.0
2014-11-12 14:50:00,33.99,34.03,33.95,34.02,46500.0,33.3668,33.4061,33.3276,33.3963,46500.0
2014-11-12 15:00:00,34.02,34.09,34.0,34.08,42700.0,33.3963,33.465,33.3767,33.4552,42700.0
2014-11-12 15:10:00,34.08,34.08,34.04,34.04,27400.0,33.4552,33.4552,33.4159,33.4159,27400.0
2014-11-12 15:20:00,34.04,34.06,34.02,34.06,22100.0,33.4159,33.4356,33.3963,33.4356,22100.0
2014-11-12 15:30:00,34.07,34.12,34.06,34.11,54800.0,33.4454,33.4945,33.4356,33.4846,54800.0
2014-11-12 15:40:00,34.12,34.16,34.1,34.11,45900.0,33.4945,33.5337,33.4748,33.4846,45900.0
2014-11-12 15:50:00,34.11,34.12,34.07,34.07,66800.0,33.4846,33.4945,33.4454,33.4454,66800.0
2014-11-13 09:30:00,34.05,34.23,34.05,34.14,25700.0,33.4257,33.6024,33.4257,33.5141,25700.0
2014-11-13 09:40:00,34.13,34.13,34.0,34.08,25200.0,33.5043,33.5043,33.3767,33.4552,25200.0
2014-11-13 09:50:00,34.1,34.27,34.1,34.27,32800.0,33.4748,33.6417,33.4748,33.6417,32800.0
2014-11-13 10:00:00,34.27,34.29,34.18,34.18,25400.0,33.6417,33.6613,33.5534,33.5534,25400.0
2014-11-13 10:10:00,34.18,34.25,34.17,34.2,39100.0,33.5534,33.6221,33.5435,33.573,39100.0
2014-11-13 10:20:00,34.2,34.23,34.19,34.19,20200.0,33.573,33.6024,33.5632,33.5632,20200.0
2014-11-13 10:30:00,34.2,34.2,34.12,34.15,30400.0,33.573,33.573,33.4945,33.5239,30400.0
2014-11-13 10:40:00,34.15,34.16,34.05,34.09,54800.0,33.5239,33.5337,33.4257,33.465,54800.0
2014-11-13 10:50:00,34.08,34.09,33.95,33.95,13100.0,33.4552,33.465,33.3276,33.3276,13100.0
2014-11-13 11:00:00,33.94,33.95,33.86,33.87,25900.0,33.3178,33.3276,33.2392,33.249,25900.0
2014-11-13 11:10:00,33.86,33.92,33.83,33.9,23200.0,33.2392,33.2981,33.2098,33.2785,23200.0
2014-11-13 11:20:00,33.9,33.9,33.74,33.74,15000.0,33.2785,33.2785,33.1214,33.1214,15000.0
2014-11-13 11:30:00,33.74,33.75,33.63,33.63,20700.0,33.1214,33.1312,33.0134,33.0134,20700.0
2014-11-13 11:40:00,33.64,33.68,33.6,33.64,36100.0,33.0233,33.0625,32.984,33.0233,36100.0
2014-11-13 11:50:00,33.64,33.65,33.6,33.6,12900.0,33.0233,33.0331,32.984,32.984,12900.0
2014-11-13 12:00:00,33.6,33.72,33.6,33.71,34300.0,32.984,33.1018,32.984,33.092,34300.0
2014-11-13 12:10:00,33.72,33.81,33.7,33.79,27500.0,33.1018,33.1901,33.0822,33.1705,27500.0
2014-11-13 12:20:00,33.78,33.83,33.78,33.82,6700.0,33.1607,33.2098,33.1607,33.2,6700.0
2014-11-13 12:30:00,33.83,33.85,33.79,33.8,7600.0,33.2098,33.2294,33.1705,33.1803,7600.0
2014-11-13 12:40:00,33.81,33.83,33.8,33.8,8300.0,33.1901,33.2098,33.1803,33.1803,8300.0
2014-11-13 12:50:00,33.81,33.84,33.79,33.79,7000.0,33.1901,33.2196,33.1705,33.1705,7000.0
2014-11-13 13:00:00,33.8,33.8,33.69,33.71,9100.0,33.1803,33.1803,33.0723,33.092,9100.0
2014-11-13 13:10:00,33.71,33.71,33.69,33.69,5900.0,33.092,33.092,33.0723,33.0723,5900.0
2014-11-13 13:20:00,33.69,33.69,33.63,33.66,8100.0,33.0723,33.0723,33.0134,33.0429,8100.0
2014-11-13 13:30:00,33.66,33.66,33.57,33.62,12400.0,33.0429,33.0429,32.9545,33.0036,12400.0
2014-11-13 13:40:00,33.62,33.62,33.6,33.62,5400.0,33.0036,33.0036,32.984,33.0036,5400.0
2014-11-13 13:50:00,33.63,33.67,33.62,33.67,6500.0,33.0134,33.0527,33.0036,33.0527,6500.0
2014-11-13 14:00:00,33.66,33.68,33.64,33.65,9200.0,33.0429,33.0625,33.0233,33.0331,9200.0
2014-11-13 14:10:00,33.65,33.65,33.59,33.6,9600.0,33.0331,33.0331,32.9742,32.984,9600.0
2014-11-13 14:20:00,33.6,33.61,33.55,33.59,13800.0,32.984,32.9938,32.9349,32.9742,13800.0
2014-11-13 14:30:00,33.61,33.64,33.6,33.62,10500.0,32.9938,33.0233,32.984,33.0036,10500.0
2014-11-13 14:40:00,33.62,33.68,33.61,33.65,13100.0,33.0036,33.0625,32.9938,33.0331,13100.0
2014-11-13 14:50:00,33.65,33.66,33.61,33.63,11200.0,33.0331,33.0429,32.9938,33.0134,11200.0
2014-11-13 15:00:00,33.62,33.74,33.62,33.74,30100.0,33.0036,33.1214,33.0036,33.1214,30100.0
2014-11-13 15:10:00,33.73,33.73,33.66,33.71,14600.0,33.1116,33.1116,33.0429,33.092,14600.0
2014-11-13 15:20:00,33.71,33.73,33.67,33.67,28600.0,33.092,33.1116,33.0527,33.0527,28600.0
2014-11-13 15:30:00,33.67,33.8,33.67,33.75,43800.0,33.0527,33.1803,33.0527,33.1312,43800.0
2014-11-13 15:40:00,33.76,33.8,33.7,33.7,71900.0,33.1411,33.1803,33.0822,33.0822,71900.0
2014-11-13 15:50:00,33.71,33.71,33.63,33.67,139000.0,33.092,33.092,33.0134,33.0527,139000.0
2014-11-14 09:30:00,33.59,33.59,33.44,33.44,49100.0,32.9742,32.9742,32.8269,32.8269,49100.0
2014-11-14 09:40:00,33.45,33.47,33.22,33.25,18200.0,32.8367,32.8564,32.611,32.6404,18200.0
2014-11-14 09:50:00,33.24,33.37,33.21,33.33,28200.0,32.6306,32.7582,32.6011,32.7189,28200.0
2014-11-14 10:00:00,33.33,33.36,33.29,33.34,77800.0,32.7189,32.7484,32.6797,32.7288,77800.0
2014-11-14 10:10:00,33.35,33.35,33.28,33.31,35700.0,32.7386,32.7386,32.6699,32.6993,35700.0
2014-11-14 10:20:00,33.31,33.37,33.27,33.28,55200.0,32.6993,32.7582,32.66,32.6699,55200.0
2014-11-14 10:30:00,33.29,33.33,33.29,33.33,16500.0,32.6797,32.7189,32.6797,32.7189,16500.0
2014-11-14 10:40:00,33.34,33.36,33.32,33.33,10400.0,32.7288,32.7484,32.7091,32.7189,10400.0
2014-11-14 10:50:00,33.33,33.34,33.31,33.32,15100.0,32.7189,32.7288,32.6993,32.7091,15100.0
2014-11-14 11:00:00,33.33,33.35,33.32,33.33,11000.0,32.7189,32.7386,32.7091,32.7189,11000.0
2014-11-14 11:10:00,33.33,33.33,33.31,33.31,20200.0,32.7189,32.7189,32.6993,32.6993,20200.0
2014-11-14 11:20:00,33.32,33.32,33.26,33.26,19900.0,32.7091,32.7091,32.6502,32.6502,19900.0
2014-11-14 11:30:00,33.26,33.26,33.2,33.21,51400.0,32.6502,32.6502,32.5913,32.6011,51400.0
2014-11-14 11:40:00,33.2,33.2,33.18,33.19,15200.0,32.5913,32.5913,32.5717,32.5815,15200.0
2014-11-14 11:50:00,33.2,33.23,33.19,33.22,22900.0,32.5913,32.6208,32.5815,32.611,22900.0
2014-11-14 12:00:00,33.21,33.22,33.18,33.22,21800.0,32.6011,32.611,32.5717,32.611,21800.0
2014-11-14 12:10:00,33.22,33.22,33.16,33.17,33400.0,32.611,32.611,32.5521,32.5619,33400.0
2014-11-14 12:20:00,33.17,33.17,33.1,33.12,39000.0,32.5619,32.5619,32.4932,32.5128,39000.0
2014-11-14 12:30:00,33.12,33.14,33.1,33.14,31600.0,32.5128,32.5324,32.4932,32.5324,31600.0
2014-11-14 12:40:00,33.14,33.14,33.12,33.13,13700.0,32.5324,32.5324,32.5128,32.5226,13700.0
2014-11-14 12:50:00,33.12,33.15,33.1,33.15,41800.0,32.5128,32.5422,32.4932,32.5422,41800.0
2014-11-14 13:00:00,33.14,33.16,33.13,33.16,129700.0,32.5324,32.5521,32.5226,32.5521,129700.0
2014-11-14 13:10:00,33.16,33.19,33.16,33.19,50000.0,32.5521,32.5815,32.5521,32.5815,50000.0
2014-11-14 13:20:00,33.19,33.2,33.18,33.2,11700.0,32.5815,32.5913,32.5717,32.5913,11700.0
2014-11-14 13:30:00,33.2,33.22,33.18,33.2,56700.0,32.5913,32.611,32.5717,32.5913,56700.0
2014-11-14 13:40:00,33.2,33.22,33.19,33.2,46100.0,32.5913,32.611,32.5815,32.5913,46100.0
2014-11-14 13:50:00,33.2,33.22,33.19,33.2,34700.0,32.5913,32.611,32.5815,32.5913,34700.0
2014-11-14 14:00:00,33.2,33.22,33.19,33.21,42600.0,32.5913,32.611,32.5815,32.6011,42600.0
2014-11-14 14:10:00,33.2,33.24,33.2,33.23,50000.0,32.5913,32.6306,32.5913,32.6208,50000.0
2014-11-14 14:20:00,33.23,33.24,33.2,33.21,29300.0,32.6208,32.6306,32.5913,32.6011,29300.0
2014-11-14 14:30:00,33.22,33.22,33.14,33.21,59900.0,32.611,32.611,32.5324,32.6011,59900.0
2014-11-14 14:40:00,33.21,33.21,33.17,33.18,22200.0,32.6011,32.6011,32.5619,32.5717,22200.0
2014-11-14 14:50:00,33.19,33.19,33.11,33.12,55000.0,32.5815,32.5815,32.503,32.5128,55000.0
2014-11-14 15:00:00,33.12,33.13,33.1,33.1,46400.0,32.5128,32.5226,32.4932,32.4932,46400.0
2014-11-14 15:10:00,33.1,33.1,33.06,33.07,66100.0,32.4932,32.4932,32.4539,32.4637,66100.0
2014-11-14 15:20:00,33.07,33.11,33.07,33.1,45000.0,32.4637,32.503,32.4637,32.4932,45000.0
2014-11-14 15:30:00,33.11,33.11,33.1,33.11,57100.0,32.503,32.503,32.4932,32.503,57100.0
2014-11-14 15:40:00,33.11,33.12,33.08,33.12,119700.0,32.503,32.5128,32.4735,32.5128,119700.0
2014-11-14 15:50:00,33.12,33.16,33.11,33.16,227900.0,32.5128,32.5521,32.503,32.5521,227900.0
2014-11-17 09:30:00,33.04,33.19,32.92,33.01,47900.0,32.4343,32.5815,32.3165,32.4048,47900.0
2014-11-17 09:40:00,33.02,33.02,32.94,32.99,14300.0,32.4146,32.4146,32.3361,32.3852,14300.0
2014-11-17 09:50:00,33.0,33.02,32.94,32.99,20500.0,32.395,32.4146,32.3361,32.3852,20500.0
2014-11-17 10:00:00,33.01,33.08,33.01,33.05,52700.0,32.4048,32.4735,32.4048,32.4441,52700.0
2014-11-17 10:10:00,33.04,33.08,33.04,33.05,49500.0,32.4343,32.4735,32.4343,32.4441,49500.0
2014-11-17 10:20:00,33.05,33.14,33.05,33.13,44900.0,32.4441,32.5324,32.4441,32.5226,44900.0
2014-11-17 10:30:00,33.13,33.14,33.08,33.12,17400.0,32.5226,32.5324,32.4735,32.5128,17400.0
2014-11-17 10:40:00,33.12,33.16,33.11,33.11,22000.0,32.5128,32.5521,32.503,32.503,22000.0
2014-11-17 10:50:00,33.1,33.15,33.08,33.14,9700.0,32.4932,32.5422,32.4735,32.5324,9700.0
2014-11-17 11:00:00,33.13,33.16,33.11,33.16,38100.0,32.5226,32.5521,32.503,32.5521,38100.0
2014-11-17 11:10:00,33.15,33.18,33.11,33.17,15900.0,32.5422,32.5717,32.503,32.5619,15900.0
2014-11-17 11:20:00,33.18,33.2,33.12,33.13,8100.0,32.5717,32.5913,32.5128,32.5226,8100.0
2014-11-17 11:30:00,33.1,33.12,33.08,33.08,11700.0,32.4932,32.5128,32.4735,32.4735,11700.0
2014-11-17 11:40:00,33.08,33.13,33.08,33.12,9300.0,32.4735,32.5226,32.4735,32.5128,9300.0
2014-11-17 11:50:00,33.11,33.13,33.05,33.06,40800.0,32.503,32.5226,32.4441,32.4539,40800.0
2014-11-17 12:00:00,33.06,33.1,33.04,33.09,33600.0,32.4539,32.4932,32.4343,32.4833,33600.0
2014-11-17 12:10:00,33.09,33.09,33.06,33.06,13600.0,32.4833,32.4833,32.4539,32.4539,13600.0
2014-11-17 12:20:00,33.06,33.08,33.06,33.07,16300.0,32.4539,32.4735,32.4539,32.4637,16300.0
2014-11-17 12:30:00,33.06,33.08,33.06,33.08,21800.0,32.4539,32.4735,32.4539,32.4735,21800.0
2014-11-17 12:40:00,33.08,33.12,33.08,33.12,52200.0,32.4735,32.5128,32.4735,32.5128,52200.0
2014-11-17 12:50:00,33.12,33.15,33.1,33.1,30300.0,32.5128,32.5422,32.4932,32.4932,30300.0
2014-11-17 13:00:00,33.1,33.11,33.08,33.08,6600.0,32.4932,32.503,32.4735,32.4735,6600.0
2014-11-17 13:10:00,33.09,33.15,33.08,33.14,56000.0,32.4833,32.5422,32.4735,32.5324,56000.0
2014-11-17 13:20:00,33.14,33.22,33.14,33.2,26900.0,32.5324,32.611,32.5324,32.5913,26900.0
2014-11-17 13:30:00,33.21,33.22,33.21,33.22,11900.0,32.6011,32.611,32.6011,32.611,11900.0
2014-11-17 13:40:00,33.21,33.27,33.21,33.21,19600.0,32.6011,32.66,32.6011,32.6011,19600.0
2014-11-17 13:50:00,33.22,33.26,33.2,33.24,18500.0,32.611,32.6502,32.5913,32.6306,18500.0
2014-11-17 14:00:00,33.25,33.27,33.24,33.27,12500.0,32.6404,32.66,32.6306,32.66,12500.0
2014-11-17 14:10:00,33.27,33.3,33.27,33.29,13800.0,32.66,32.6895,32.66,32.6797,13800.0
2014-11-17 14:20:00,33.3,33.3,33.27,33.27,13400.0,32.6895,32.6895,32.66,32.66,13400.0
2014-11-17 14:30:00,33.28,33.29,33.27,33.29,21200.0,32.6699,32.6797,32.66,32.6797,21200.0
2014-11-17 14:40:00,33.29,33.34,33.28,33.34,37800.0,32.6797,32.7288,32.6699,32.7288,37800.0
2014-11-17 14:50:00,33.34,33.36,33.3,33.3,36200.0,32.7288,32.7484,32.6895,32.6895,36200.0
2014-11-17 15:00:00,33.3,33.3,33.21,33.21,36000.0,32.6895,32.6895,32.6011,32.6011,36000.0
2014-11-17 15:10:00,33.21,33.21,33.16,33.19,20700.0,32.6011,32.6011,32.5521,32.5815,20700.0
2014-11-17 15:20:00,33.19,33.24,33.19,33.2,30900.0,32.5815,32.6306,32.5815,32.5913,30900.0
2014-11-17 15:30:00,33.2,33.25,33.17,33.17,47300.0,32.5913,32.6404,32.5619,32.5619,47300.0
2014-11-17 15:40:00,33.17,33.18,33.12,33.12,58100.0,32.5619,32.5717,32.5128,32.5128,58100.0
2014-11-17 15:50:00,33.13,33.17,33.09,33.16,130700.0,32.5226,32.5619,32.4833,32.5521,130700.0
2014-11-18 09:30:00,33.2,33.49,33.2,33.4,30200.0,32.5913,32.876,32.5913,32.7877,30200.0
2014-11-18 09:40:00,33.42,33.57,33.41,33.46,63200.0,32.8073,32.9545,32.7975,32.8466,63200.0
2014-11-18 09:50:00,33.46,33.49,33.45,33.47,17700.0,32.8466,32.876,32.8367,32.8564,17700.0
2014-11-18 10:00:00,33.48,33.64,33.48,33.55,66000.0,32.8662,33.0233,32.8662,32.9349,66000.0
2014-11-18 10:10:00,33.55,33.6,33.51,33.55,46800.0,32.9349,32.984,32.8956,32.9349,46800.0
2014-11-18 10:20:00,33.53,33.56,33.51,33.51,11600.0,32.9153,32.9447,32.8956,32.8956,11600.0
2014-11-18 10:30:00,33.51,33.53,33.35,33.37,21300.0,32.8956,32.9153,32.7386,32.7582,21300.0
2014-11-18 10:40:00,33.37,33.39,33.33,33.39,22100.0,32.7582,32.7778,32.7189,32.7778,22100.0
2014-11-18 10:50:00,33.39,33.41,33.35,33.41,19200.0,32.7778,32.7975,32.7386,32.7975,19200.0
2014-11-18 11:00:00,33.41,33.41,33.31,33.33,33900.0,32.7975,32.7975,32.6993,32.7189,33900.0
2014-11-18 11:10:00,33.33,33.33,33.28,33.31,18900.0,32.7189,32.7189,32.6699,32.6993,18900.0
2014-11-18 11:20:00,33.31,33.32,33.25,33.32,21100.0,32.6993,32.7091,32.6404,32.7091,21100.0
2014-11-18 11:30:00,33.33,33.38,33.32,33.37,31300.0,32.7189,32.768,32.7091,32.7582,31300.0
2014-11-18 11:40:00,33.38,33.44,33.37,33.41,98900.0,32.768,32.8269,32.7582,32.7975,98900.0
2014-11-18 11:50:00,33.41,33.42,33.38,33.4,28500.0,32.7975,32.8073,32.768,32.7877,28500.0
2014-11-18 12:00:00,33.41,33.42,33.39,33.41,30700.0,32.7975,32.8073,32.7778,32.7975,30700.0
2014-11-18 12:10:00,33.42,33.42,33.39,33.42,10900.0,32.8073,32.8073,32.7778,32.8073,10900.0
2014-11-18 12:20:00,33.42,33.42,33.39,33.4,15700.0,32.8073,32.8073,32.7778,32.7877,15700.0
2014-11-18 12:30:00,33.41,33.42,33.39,33.41,21800.0,32.7975,32.8073,32.7778,32.7975,21800.0
2014-11-18 12:40:00,33.41,33.42,33.4,33.41,17700.0,32.7975,32.8073,32.7877,32.7975,17700.0
2014-11-18 12:50:00,33.41,33.44,33.4,33.44,13200.0,32.7975,32.8269,32.7877,32.8269,13200.0
2014-11-18 13:00:00,33.43,33.43,33.39,33.39,14200.0,32.8171,32.8171,32.7778,32.7778,14200.0
2014-11-18 13:10:00,33.4,33.41,33.34,33.35,18400.0,32.7877,32.7975,32.7288,32.7386,18400.0
2014-11-18 13:20:00,33.34,33.42,33.28,33.39,112700.0,32.7288,32.8073,32.6699,32.7778,112700.0
2014-11-18 13:30:00,33.38,33.42,33.34,33.38,68500.0,32.768,32.8073,32.7288,32.768,68500.0
2014-11-18 13:40:00,33.39,33.42,33.37,33.41,14100.0,32.7778,32.8073,32.7582,32.7975,14100.0
2014-11-18 13:50:00,33.42,33.43,33.4,33.42,12400.0,32.8073,32.8171,32.7877,32.8073,12400.0
2014-11-18 14:00:00,33.41,33.43,33.41,33.42,14200.0,32.7975,32.8171,32.7975,32.8073,14200.0
2014-11-18 14:10:00,33.43,33.45,33.41,33.42,10000.0,32.8171,32.8367,32.7975,32.8073,10000.0
2014-11-18 14:20:00,33.42,33.42,33.39,33.4,24000.0,32.8073,32.8073,32.7778,32.7877,24000.0
2014-11-18 14:30:00,33.41,33.43,33.4,33.42,13500.0,32.7975,32.8171,32.7877,32.8073,13500.0
2014-11-18 14:40:00,33.43,33.43,33.39,33.41,27700.0,32.8171,32.8171,32.7778,32.7975,27700.0
2014-11-18 14:50:00,33.41,33.41,33.37,33.39,19800.0,32.7975,32.7975,32.7582,32.7778,19800.0
2014-11-18 15:00:00,33.38,33.43,33.37,33.43,18700.0,32.768,32.8171,32.7582,32.8171,18700.0
2014-11-18 15:10:00,33.43,33.47,33.42,33.46,17500.0,32.8171,32.8564,32.8073,32.8466,17500.0
2014-11-18 15:20:00,33.46,33.47,33.45,33.45,23500.0,32.8466,32.8564,32.8367,32.8367,23500.0
2014-11-18 15:30:00,33.46,33.46,33.42,33.43,45600.0,32.8466,32.8466,32.8073,32.8171,45600.0
2014-11-18 15:40:00,33.43,33.43,33.37,33.38,53900.0,32.8171,32.8171,32.7582,32.768,53900.0
2014-11-18 15:50:00,33.38,33.4,33.35,33.38,114500.0,32.768,32.7877,32.7386,32.768,114500.0
2014-11-19 09:30:00,33.33,33.37,32.92,33.06,62100.0,32.7189,32.7582,32.3165,32.4539,62100.0
2014-11-19 09:40:00,33.06,33.06,32.95,32.98,26600.0,32.4539,32.4539,32.3459,32.3754,26600.0
2014-11-19 09:50:00,32.98,32.98,32.91,32.93,20200.0,32.3754,32.3754,32.3066,32.3263,20200.0
2014-11-19 10:00:00,32.93,32.95,32.84,32.93,40400.0,32.3263,32.3459,32.2379,32.3263,40400.0
2014-11-19 10:10:00,32.95,32.95,32.81,32.82,32500.0,32.3459,32.3459,32.2085,32.2183,32500.0
2014-11-19 10:20:00,32.81,32.82,32.75,32.76,30300.0,32.2085,32.2183,32.1496,32.1594,30300.0
2014-11-19 10:30:00,32.76,32.8,32.75,32.76,25600.0,32.1594,32.1987,32.1496,32.1594,25600.0
2014-11-19 10:40:00,32.77,32.78,32.69,32.76,32600.0,32.1692,32.179,32.0907,32.1594,32600.0
2014-11-19 10:50:00,32.75,32.79,32.71,32.72,22900.0,32.1496,32.1888,32.1103,32.1201,22900.0
2014-11-19 11:00:00,32.72,32.73,32.64,32.71,29200.0,32.1201,32.1299,32.0416,32.1103,29200.0
2014-11-19 11:10:00,32.71,32.72,32.65,32.7,40600.0,32.1103,32.1201,32.0514,32.1005,40600.0
2014-11-19 11:20:00,32.71,32.72,32.66,32.67,95200.0,32.1103,32.1201,32.0612,32.071,95200.0
2014-11-19 11:30:00,32.68,32.72,32.67,32.69,57100.0,32.0809,32.1201,32.071,32.0907,57100.0
2014-11-19 11:40:00,32.7,32.73,32.69,32.69,32400.0,32.1005,32.1299,32.0907,32.0907,32400.0
2014-11-19 11:50:00,32.7,32.74,32.69,32.73,48400.0,32.1005,32.1398,32.0907,32.1299,48400.0
2014-11-19 12:00:00,32.73,32.74,32.72,32.73,40400.0,32.1299,32.1398,32.1201,32.1299,40400.0
2014-11-19 12:10:00,32.73,32.73,32.7,32.73,52500.0,32.1299,32.1299,32.1005,32.1299,52500.0
2014-11-19 12:20:00,32.73,32.79,32.72,32.79,22300.0,32.1299,32.1888,32.1201,32.1888,22300.0
2014-11-19 12:30:00,32.79,32.8,32.77,32.79,34700.0,32.1888,32.1987,32.1692,32.1888,34700.0
2014-11-19 12:40:00,32.8,32.8,32.77,32.77,25400.0,32.1987,32.1987,32.1692,32.1692,25400.0
2014-11-19 12:50:00,32.78,32.8,32.75,32.78,36500.0,32.179,32.1987,32.1496,32.179,36500.0
2014-11-19 13:00:00,32.78,32.8,32.77,32.77,32100.0,32.179,32.1987,32.1692,32.1692,32100.0
2014-11-19 13:10:00,32.77,32.78,32.74,32.75,39000.0,32.1692,32.179,32.1398,32.1496,39000.0
2014-11-19 13:20:00,32.75,32.8,32.74,32.79,24100.0,32.1496,32.1987,32.1398,32.1888,24100.0
2014-11-19 13:30:00,32.8,32.8,32.78,32.8,9700.0,32.1987,32.1987,32.179,32.1987,9700.0
2014-11-19 13:40:00,32.8,32.8,32.78,32.78,18800.0,32.1987,32.1987,32.179,32.179,18800.0
2014-11-19 13:50:00,32.77,32.81,32.77,32.78,17100.0,32.1692,32.2085,32.1692,32.179,17100.0
2014-11-19 14:00:00,32.79,32.81,32.76,32.77,51300.0,32.1888,32.2085,32.1594,32.1692,51300.0
2014-11-19 14:10:00,32.77,32.8,32.76,32.79,9800.0,32.1692,32.1987,32.1594,32.1888,9800.0
2014-11-19 14:20:00,32.79,32.79,32.69,32.71,45200.0,32.1888,32.1888,32.0907,32.1103,45200.0
2014-11-19 14:30:00,32.71,32.73,32.66,32.71,23200.0,32.1103,32.1299,32.0612,32.1103,23200.0
2014-11-19 14:40:00,32.72,32.72,32.66,32.67,37100.0,32.1201,32.1201,32.0612,32.071,37100.0
2014-11-19 14:50:00,32.67,32.71,32.66,32.67,25300.0,32.071,32.1103,32.0612,32.071,25300.0
2014-11-19 15:00:00,32.67,32.69,32.63,32.63,27500.0,32.071,32.0907,32.0318,32.0318,27500.0
2014-11-19 15:10:00,32.64,32.65,32.57,32.64,51700.0,32.0416,32.0514,31.9729,32.0416,51700.0
2014-11-19 15:20:00,32.64,32.64,32.52,32.52,79100.0,32.0416,32.0416,31.9238,31.9238,79100.0
2014-11-19 15:30:00,32.52,32.56,32.47,32.47,109400.0,31.9238,31.9631,31.8747,31.8747,109400.0
2014-11-19 15:40:00,32.48,32.61,32.46,32.59,150900.0,31.8845,32.0121,31.8649,31.9925,150900.0
2014-11-19 15:50:00,32.59,32.62,32.57,32.61,209000.0,31.9925,32.022,31.9729,32.0121,209000.0
2014-11-20 09:30:00,32.37,32.44,32.29,32.41,36900.0,31.7765,31.8453,31.698,31.8158,36900.0
2014-11-20 09:40:00,32.41,32.65,32.41,32.61,19600.0,31.8158,32.0514,31.8158,32.0121,19600.0
2014-11-20 09:50:00,32.6,32.72,32.59,32.7,20900.0,32.0023,32.1201,31.9925,32.1005,20900.0
2014-11-20 10:00:00,32.7,32.82,32.7,32.82,35700.0,32.1005,32.2183,32.1005,32.2183,35700.0
2014-11-20 10:10:00,32.81,32.82,32.71,32.73,24600.0,32.2085,32.2183,32.1103,32.1299,24600.0
2014-11-20 10:20:00,32.76,32.88,32.75,32.86,7400.0,32.1594,32.2772,32.1496,32.2576,7400.0
2014-11-20 10:30:00,32.86,32.89,32.85,32.86,21500.0,32.2576,32.287,32.2477,32.2576,21500.0
2014-11-20 10:40:00,32.87,32.89,32.77,32.77,55800.0,32.2674,32.287,32.1692,32.1692,55800.0
2014-11-20 10:50:00,32.77,32.82,32.77,32.8,31200.0,32.1692,32.2183,32.1692,32.1987,31200.0
2014-11-20 11:00:00,32.8,32.81,32.78,32.78,26500.0,32.1987,32.2085,32.179,32.179,26500.0
2014-11-20 11:10:00,32.79,32.82,32.78,32.82,40700.0,32.1888,32.2183,32.179,32.2183,40700.0
2014-11-20 11:20:00,32.82,32.91,32.81,32.91,39000.0,32.2183,32.3066,32.2085,32.3066,39000.0
2014-11-20 11:30:00,32.91,32.98,32.9,32.98,20900.0,32.3066,32.3754,32.2968,32.3754,20900.0
2014-11-20 11:40:00,32.98,32.99,32.97,32.98,19800.0,32.3754,32.3852,32.3655,32.3754,19800.0
2014-11-20 11:50:00,32.98,32.98,32.93,32.93,13900.0,32.3754,32.3754,32.3263,32.3263,13900.0
2014-11-20 12:00:00,32.93,32.94,32.89,32.9,35900.0,32.3263,32.3361,32.287,32.2968,35900.0
2014-11-20 12:10:00,32.9,32.91,32.89,32.91,11500.0,32.2968,32.3066,32.287,32.3066,11500.0
2014-11-20 12:20:00,32.91,32.91,32.9,32.91,10300.0,32.3066,32.3066,32.2968,32.3066,10300.0
2014-11-20 12:30:00,32.91,32.96,32.9,32.95,38300.0,32.3066,32.3557,32.2968,32.3459,38300.0
2014-11-20 12:40:00,32.95,32.96,32.92,32.94,16800.0,32.3459,32.3557,32.3165,32.3361,16800.0
2014-11-20 12:50:00,32.93,32.95,32.92,32.95,13400.0,32.3263,32.3459,32.3165,32.3459,13400.0
2014-11-20 13:00:00,32.95,32.98,32.94,32.96,12500.0,32.3459,32.3754,32.3361,32.3557,12500.0
2014-11-20 13:10:00,32.97,32.97,32.95,32.95,19600.0,32.3655,32.3655,32.3459,32.3459,19600.0
2014-11-20 13:20:00,32.95,32.96,32.93,32.94,22800.0,32.3459,32.3557,32.3263,32.3361,22800.0
2014-11-20 13:30:00,32.95,32.95,32.93,32.95,19400.0,32.3459,32.3459,32.3263,32.3459,19400.0
2014-11-20 13:40:00,32.94,32.98,32.94,32.98,30500.0,32.3361,32.3754,32.3361,32.3754,30500.0
2014-11-20 13:50:00,32.97,33.0,32.97,33.0,18300.0,32.3655,32.395,32.3655,32.395,18300.0
2014-11-20 14:00:00,33.01,33.05,33.0,33.05,13600.0,32.4048,32.4441,32.395,32.4441,13600.0
2014-11-20 14:10:00,33.05,33.09,33.04,33.09,15000.0,32.4441,32.4833,32.4343,32.4833,15000.0
2014-11-20 14:20:00,33.09,33.09,33.06,33.07,17800.0,32.4833,32.4833,32.4539,32.4637,17800.0
2014-11-20 14:30:00,33.06,33.07,33.06,33.07,8200.0,32.4539,32.4637,32.4539,32.4637,8200.0
2014-11-20 14:40:00,33.06,33.08,33.06,33.07,27800.0,32.4539,32.4735,32.4539,32.4637,27800.0
2014-11-20 14:50:00,33.07,33.08,33.01,33.01,32500.0,32.4637,32.4735,32.4048,32.4048,32500.0
2014-11-20 15:00:00,33.0,33.0,32.96,32.97,67400.0,32.395,32.395,32.3557,32.3655,67400.0
2014-11-20 15:10:00,32.96,32.98,32.96,32.97,16400.0,32.3557,32.3754,32.3557,32.3655,16400.0
2014-11-20 15:20:00,32.98,33.01,32.97,33.01,25900.0,32.3754,32.4048,32.3655,32.4048,25900.0
2014-11-20 15:30:00,33.01,33.1,33.0,33.09,45700.0,32.4048,32.4932,32.395,32.4833,45700.0
2014-11-20 15:40:00,33.09,33.1,33.07,33.09,89600.0,32.4833,32.4932,32.4637,32.4833,89600.0
2014-11-20 15:50:00,33.09,33.1,33.06,33.1,144300.0,32.4833,32.4932,32.4539,32.4932,144300.0
2014-11-21 09:30:00,33.56,33.57,33.3,33.43,166200.0,32.9447,32.9545,32.6895,32.8171,166200.0
2014-11-21 09:40:00,33.43,33.63,33.43,33.63,68500.0,32.8171,33.0134,32.8171,33.0134,68500.0
2014-11-21 09:50:00,33.62,33.68,33.58,33.66,18200.0,33.0036,33.0625,32.9644,33.0429,18200.0
2014-11-21 10:00:00,33.67,33.72,33.64,33.67,22100.0,33.0527,33.1018,33.0233,33.0527,22100.0
2014-11-21 10:10:00,33.67,33.68,33.57,33.6,12700.0,33.0527,33.0625,32.9545,32.984,12700.0
2014-11-21 10:20:00,33.59,33.64,33.58,33.61,9400.0,32.9742,33.0233,32.9644,32.9938,9400.0
2014-11-21 10:30:00,33.62,33.62,33.51,33.53,9700.0,33.0036,33.0036,32.8956,32.9153,9700.0
2014-11-21 10:40:00,33.53,33.54,33.44,33.44,14800.0,32.9153,32.9251,32.8269,32.8269,14800.0
2014-11-21 10:50:00,33.44,33.44,33.3,33.31,28900.0,32.8269,32.8269,32.6895,32.6993,28900.0
2014-11-21 11:00:00,33.31,33.33,33.26,33.33,22500.0,32.6993,32.7189,32.6502,32.7189,22500.0
2014-11-21 11:10:00,33.34,33.46,33.33,33.43,56000.0,32.7288,32.8466,32.7189,32.8171,56000.0
2014-11-21 11:20:00,33.43,33.48,33.42,33.47,32900.0,32.8171,32.8662,32.8073,32.8564,32900.0
2014-11-21 11:30:00,33.48,33.54,33.48,33.5,26900.0,32.8662,32.9251,32.8662,32.8858,26900.0
2014-11-21 11:40:00,33.5,33.51,33.45,33.46,23300.0,32.8858,32.8956,32.8367,32.8466,23300.0
2014-11-21 11:50:00,33.45,33.51,33.45,33.48,24700.0,32.8367,32.8956,32.8367,32.8662,24700.0
2014-11-21 12:00:00,33.48,33.51,33.46,33.48,14600.0,32.8662,32.8956,32.8466,32.8662,14600.0
2014-11-21 12:10:00,33.49,33.52,33.44,33.46,14400.0,32.876,32.9055,32.8269,32.8466,14400.0
2014-11-21 12:20:00,33.46,33.52,33.45,33.51,17900.0,32.8466,32.9055,32.8367,32.8956,17900.0
2014-11-21 12:30:00,33.51,33.54,33.5,33.54,12600.0,32.8956,32.9251,32.8858,32.9251,12600.0
2014-11-21 12:40:00,33.54,33.56,33.54,33.54,15200.0,32.9251,32.9447,32.9251,32.9251,15200.0
2014-11-21 12:50:00,33.54,33.57,33.54,33.54,14900.0,32.9251,32.9545,32.9251,32.9251,14900.0
2014-11-21 13:00:00,33.53,33.53,33.46,33.48,11000.0,32.9153,32.9153,32.8466,32.8662,11000.0
2014-11-21 13:10:00,33.48,33.49,33.44,33.45,9400.0,32.8662,32.876,32.8269,32.8367,9400.0
2014-11-21 13:20:00,33.44,33.45,33.34,33.34,9100.0,32.8269,32.8367,32.7288,32.7288,9100.0
2014-11-21 13:30:00,33.33,33.35,33.32,33.35,7200.0,32.7189,32.7386,32.7091,32.7386,7200.0
2014-11-21 13:40:00,33.36,33.36,33.3,33.32,5300.0,32.7484,32.7484,32.6895,32.7091,5300.0
2014-11-21 13:50:00,33.32,33.33,33.27,33.27,14000.0,32.7091,32.7189,32.66,32.66,14000.0
2014-11-21 14:00:00,33.28,33.31,33.27,33.3,8100.0,32.6699,32.6993,32.66,32.6895,8100.0
2014-11-21 14:10:00,33.3,33.3,33.27,33.27,12000.0,32.6895,32.6895,32.66,32.66,12000.0
2014-11-21 14:20:00,33.26,33.28,33.25,33.25,10100.0,32.6502,32.6699,32.6404,32.6404,10100.0
2014-11-21 14:30:00,33.25,33.25,33.2,33.22,16300.0,32.6404,32.6404,32.5913,32.611,16300.0
2014-11-21 14:40:00,33.22,33.28,33.22,33.26,9200.0,32.611,32.6699,32.611,32.6502,9200.0
2014-11-21 14:50:00,33.27,33.31,33.25,33.27,13400.0,32.66,32.6993,32.6404,32.66,13400.0
2014-11-21 15:00:00,33.28,33.33,33.27,33.29,13500.0,32.6699,32.7189,32.66,32.6797,13500.0
2014-11-21 15:10:00,33.3,33.32,33.28,33.28,11900.0,32.6895,32.7091,32.6699,32.6699,11900.0
2014-11-21 15:20:00,33.28,33.29,33.25,33.28,19300.0,32.6699,32.6797,32.6404,32.6699,19300.0
2014-11-21 15:30:00,33.29,33.34,33.29,33.29,26700.0,32.6797,32.7288,32.6797,32.6797,26700.0
2014-11-21 15:40:00,33.29,33.31,33.27,33.28,48600.0,32.6797,32.6993,32.66,32.6699,48600.0
2014-11-21 15:50:00,33.28,33.31,33.26,33.3,85900.0,32.6699,32.6993,32.6502,32.6895,85900.0
2014-11-24 09:30:00,33.22,33.53,33.22,33.52,82900.0,32.611,32.9153,32.611,32.9055,82900.0
2014-11-24 09:40:00,33.54,33.55,33.38,33.39,61600.0,32.9251,32.9349,32.768,32.7778,61600.0
2014-11-24 09:50:00,33.38,33.56,33.38,33.5,38100.0,32.768,32.9447,32.768,32.8858,38100.0
2014-11-24 10:00:00,33.5,33.55,33.39,33.44,26500.0,32.8858,32.9349,32.7778,32.8269,26500.0
2014-11-24 10:10:00,33.45,33.49,33.39,33.49,23800.0,32.8367,32.876,32.7778,32.876,23800.0
2014-11-24 10:20:00,33.49,33.58,33.49,33.57,9500.0,32.876,32.9644,32.876,32.9545,9500.0
2014-11-24 10:30:00,33.58,33.61,33.54,33.54,28800.0,32.9644,32.9938,32.9251,32.9251,28800.0
2014-11-24 10:40:00,33.56,33.6,33.55,33.55,14800.0,32.9447,32.984,32.9349,32.9349,14800.0
2014-11-24 10:50:00,33.56,33.67,33.56,33.66,18200.0,32.9447,33.0527,32.9447,33.0429,18200.0
2014-11-24 11:00:00,33.67,33.69,33.64,33.66,10000.0,33.0527,33.0723,33.0233,33.0429,10000.0
2014-11-24 11:10:00,33.65,33.72,33.64,33.72,14200.0,33.0331,33.1018,33.0233,33.1018,14200.0
2014-11-24 11:20:00,33.72,33.72,33.64,33.66,12500.0,33.1018,33.1018,33.0233,33.0429,12500.0
2014-11-24 11:30:00,33.66,33.66,33.62,33.63,6700.0,33.0429,33.0429,33.0036,33.0134,6700.0
2014-11-24 11:40:00,33.63,33.66,33.62,33.65,9500.0,33.0134,33.0429,33.0036,33.0331,9500.0
2014-11-24 11:50:00,33.64,33.65,33.63,33.64,3300.0,33.0233,33.0331,33.0134,33.0233,3300.0
2014-11-24 12:00:00,33.63,33.64,33.63,33.64,5100.0,33.0134,33.0233,33.0134,33.0233,5100.0
2014-11-24 12:10:00,33.64,33.64,33.58,33.59,17700.0,33.0233,33.0233,32.9644,32.9742,17700.0
2014-11-24 12:20:00,33.59,33.6,33.58,33.59,9700.0,32.9742,32.984,32.9644,32.9742,9700.0
2014-11-24 12:30:00,33.6,33.6,33.55,33.55,10700.0,32.984,32.984,32.9349,32.9349,10700.0
2014-11-24 12:40:00,33.55,33.55,33.5,33.5,17100.0,32.9349,32.9349,32.8858,32.8858,17100.0
2014-11-24 12:50:00,33.5,33.5,33.45,33.48,12100.0,32.8858,32.8858,32.8367,32.8662,12100.0
2014-11-24 13:00:00,33.47,33.48,33.43,33.45,12700.0,32.8564,32.8662,32.8171,32.8367,12700.0
2014-11-24 13:10:00,33.45,33.48,33.45,33.46,12900.0,32.8367,32.8662,32.8367,32.8466,12900.0
2014-11-24 13:20:00,33.46,33.56,33.46,33.56,20000.0,32.8466,32.9447,32.8466,32.9447,20000.0
2014-11-24 13:30:00,33.56,33.59,33.55,33.59,10800.0,32.9447,32.9742,32.9349,32.9742,10800.0
2014-11-24 13:40:00,33.59,33.59,33.47,33.47,18900.0,32.9742,32.9742,32.8564,32.8564,18900.0
2014-11-24 13:50:00,33.47,33.48,33.44,33.48,16600.0,32.8564,32.8662,32.8269,32.8662,16600.0
2014-11-24 14:00:00,33.48,33.58,33.47,33.58,12900.0,32.8662,32.9644,32.8564,32.9644,12900.0
2014-11-24 14:10:00,33.58,33.58,33.53,33.53,20900.0,32.9644,32.9644,32.9153,32.9153,20900.0
2014-11-24 14:20:00,33.54,33.56,33.53,33.54,18700.0,32.9251,32.9447,32.9153,32.9251,18700.0
2014-11-24 14:30:00,33.54,33.54,33.49,33.49,21100.0,32.9251,32.9251,32.876,32.876,21100.0
2014-11-24 14:40:00,33.49,33.53,33.48,33.52,14100.0,32.876,32.9153,32.8662,32.9055,14100.0
2014-11-24 14:50:00,33.52,33.53,33.48,33.49,25200.0,32.9055,32.9153,32.8662,32.876,25200.0
2014-11-24 15:00:00,33.49,33.52,33.48,33.48,15300.0,32.876,32.9055,32.8662,32.8662,15300.0
2014-11-24 15:10:00,33.49,33.52,33.48,33.51,21700.0,32.876,32.9055,32.8662,32.8956,21700.0
2014-11-24 15:20:00,33.51,33.51,33.49,33.5,23500.0,32.8956,32.8956,32.876,32.8858,23500.0
2014-11-24 15:30:00,33.51,33.55,33.51,33.52,55300.0,32.8956,32.9349,32.8956,32.9055,55300.0
2014-11-24 15:40:00,33.53,33.57,33.52,33.55,95800.0,32.9153,32.9545,32.9055,32.9349,95800.0
2014-11-24 15:50:00,33.55,33.59,33.54,33.57,116100.0,32.9349,32.9742,32.9251,32.9545,116100.0
2014-11-25 09:30:00,33.75,33.97,33.75,33.9,39100.0,33.1312,33.3472,33.1312,33.2785,39100.0
2014-11-25 09:40:00,33.9,33.9,33.74,33.88,34200.0,33.2785,33.2785,33.1214,33.2589,34200.0
2014-11-25 09:50:00,33.87,33.91,33.79,33.87,18100.0,33.249,33.2883,33.1705,33.249,18100.0
2014-11-25 10:00:00,33.88,33.88,33.7,33.73,24200.0,33.2589,33.2589,33.0822,33.1116,24200.0
2014-11-25 10:10:00,33.73,33.81,33.73,33.79,18000.0,33.1116,33.1901,33.1116,33.1705,18000.0
2014-11-25 10:20:00,33.78,33.88,33.76,33.88,11100.0,33.1607,33.2589,33.1411,33.2589,11100.0
2014-11-25 10:30:00,33.87,33.89,33.68,33.69,16100.0,33.249,33.2687,33.0625,33.0723,16100.0
2014-11-25 10:40:00,33.68,33.68,33.59,33.59,24000.0,33.0625,33.0625,32.9742,32.9742,24000.0
2014-11-25 10:50:00,33.59,33.6,33.53,33.55,10900.0,32.9742,32.984,32.9153,32.9349,10900.0
2014-11-25 11:00:00,33.55,33.59,33.53,33.55,10000.0,32.9349,32.9742,32.9153,32.9349,10000.0
2014-11-25 11:10:00,33.56,33.6,33.54,33.59,17900.0,32.9447,32.984,32.9251,32.9742,17900.0
2014-11-25 11:20:00,33.59,33.6,33.54,33.54,10000.0,32.9742,32.984,32.9251,32.9251,10000.0
2014-11-25 11:30:00,33.54,33.67,33.54,33.65,18700.0,32.9251,33.0527,32.9251,33.0331,18700.0
2014-11-25 11:40:00,33.65,33.72,33.63,33.72,12300.0,33.0331,33.1018,33.0134,33.1018,12300.0
2014-11-25 11:50:00,33.71,33.73,33.68,33.72,10400.0,33.092,33.1116,33.0625,33.1018,10400.0
2014-11-25 12:00:00,33.73,33.78,33.73,33.78,12400.0,33.1116,33.1607,33.1116,33.1607,12400.0
2014-11-25 12:10:00,33.78,33.8,33.77,33.78,11000.0,33.1607,33.1803,33.1509,33.1607,11000.0
2014-11-25 12:20:00,33.77,33.83,33.76,33.82,8300.0,33.1509,33.2098,33.1411,33.2,8300.0
2014-11-25 12:30:00,33.82,33.84,33.8,33.84,15200.0,33.2,33.2196,33.1803,33.2196,15200.0
2014-11-25 12:40:00,33.85,33.93,33.83,33.92,23800.0,33.2294,33.3079,33.2098,33.2981,23800.0
2014-11-25 12:50:00,33.92,33.92,33.88,33.89,8800.0,33.2981,33.2981,33.2589,33.2687,8800.0
2014-11-25 13:00:00,33.89,33.89,33.83,33.83,8800.0,33.2687,33.2687,33.2098,33.2098,8800.0
2014-11-25 13:10:00,33.83,33.83,33.8,33.82,6400.0,33.2098,33.2098,33.1803,33.2,6400.0
2014-11-25 13:20:00,33.83,33.87,33.82,33.86,17200.0,33.2098,33.249,33.2,33.2392,17200.0
2014-11-25 13:30:00,33.85,33.88,33.84,33.88,9100.0,33.2294,33.2589,33.2196,33.2589,9100.0
2014-11-25 13:40:00,33.88,33.92,33.87,33.91,7800.0,33.2589,33.2981,33.249,33.2883,7800.0
2014-11-25 13:50:00,33.91,33.95,33.9,33.95,33400.0,33.2883,33.3276,33.2785,33.3276,33400.0
2014-11-25 14:00:00,33.95,33.95,33.91,33.92,29500.0,33.3276,33.3276,33.2883,33.2981,29500.0
2014-11-25 14:10:00,33.91,33.91,33.84,33.84,19800.0,33.2883,33.2883,33.2196,33.2196,19800.0
2014-11-25 14:20:00,33.84,33.85,33.78,33.79,12100.0,33.2196,33.2294,33.1607,33.1705,12100.0
2014-11-25 14:30:00,33.78,33.84,33.78,33.83,12500.0,33.1607,33.2196,33.1607,33.2098,12500.0
2014-11-25 14:40:00,33.83,33.83,33.75,33.76,22400.0,33.2098,33.2098,33.1312,33.1411,22400.0
2014-11-25 14:50:00,33.76,33.77,33.72,33.74,15200.0,33.1411,33.1509,33.1018,33.1214,15200.0
2014-11-25 15:00:00,33.74,33.77,33.74,33.75,22200.0,33.1214,33.1509,33.1214,33.1312,22200.0
2014-11-25 15:10:00,33.75,33.79,33.75,33.75,30500.0,33.1312,33.1705,33.1312,33.1312,30500.0
2014-11-25 15:20:00,33.75,33.82,33.74,33.82,24800.0,33.1312,33.2,33.1214,33.2,24800.0
2014-11-25 15:30:00,33.82,33.82,33.78,33.79,38100.0,33.2,33.2,33.1607,33.1705,38100.0
2014-11-25 15:40:00,33.8,33.82,33.79,33.82,40600.0,33.1803,33.2,33.1705,33.2,40600.0
2014-11-25 15:50:00,33.82,33.83,33.78,33.79,134400.0,33.2,33.2098,33.1607,33.1705,134400.0
2014-11-26 09:30:00,33.82,33.86,33.56,33.56,24100.0,33.2,33.2392,32.9447,32.9447,24100.0
2014-11-26 09:40:00,33.55,33.56,33.44,33.47,20600.0,32.9349,32.9447,32.8269,32.8564,20600.0
2014-11-26 09:50:00,33.48,33.62,33.45,33.62,12400.0,32.8662,33.0036,32.8367,33.0036,12400.0
2014-11-26 10:00:00,33.61,33.74,33.55,33.73,21300.0,32.9938,33.1214,32.9349,33.1116,21300.0
2014-11-26 10:10:00,33.72,33.79,33.69,33.75,22800.0,33.1018,33.1705,33.0723,33.1312,22800.0
2014-11-26 10:20:00,33.76,33.81,33.73,33.77,17100.0,33.1411,33.1901,33.1116,33.1509,17100.0
2014-11-26 10:30:00,33.78,33.82,33.67,33.67,25100.0,33.1607,33.2,33.0527,33.0527,25100.0
2014-11-26 10:40:00,33.65,33.67,33.6,33.6,14900.0,33.0331,33.0527,32.984,32.984,14900.0
2014-11-26 10:50:00,33.6,33.6,33.56,33.59,7500.0,32.984,32.984,32.9447,32.9742,7500.0
2014-11-26 11:00:00,33.6,33.61,33.53,33.54,7800.0,32.984,32.9938,32.9153,32.9251,7800.0
2014-11-26 11:10:00,33.54,33.56,33.49,33.49,19700.0,32.9251,32.9447,32.876,32.876,19700.0
2014-11-26 11:20:00,33.5,33.52,33.45,33.51,10500.0,32.8858,32.9055,32.8367,32.8956,10500.0
2014-11-26 11:30:00,33.52,33.59,33.49,33.58,17200.0,32.9055,32.9742,32.876,32.9644,17200.0
2014-11-26 11:40:00,33.57,33.58,33.54,33.54,9900.0,32.9545,32.9644,32.9251,32.9251,9900.0
2014-11-26 11:50:00,33.54,33.55,33.52,33.53,12800.0,32.9251,32.9349,32.9055,32.9153,12800.0
2014-11-26 12:00:00,33.53,33.56,33.52,33.54,16200.0,32.9153,32.9447,32.9055,32.9251,16200.0
2014-11-26 12:10:00,33.53,33.54,33.48,33.48,9300.0,32.9153,32.9251,32.8662,32.8662,9300.0
2014-11-26 12:20:00,33.49,33.52,33.45,33.45,34500.0,32.876,32.9055,32.8367,32.8367,34500.0
2014-11-26 12:30:00,33.45,33.52,33.45,33.51,23400.0,32.8367,32.9055,32.8367,32.8956,23400.0
2014-11-26 12:40:00,33.51,33.56,33.51,33.55,8000.0,32.8956,32.9447,32.8956,32.9349,8000.0
2014-11-26 12:50:00,33.56,33.57,33.54,33.57,9000.0,32.9447,32.9545,32.9251,32.9545,9000.0
2014-11-26 13:00:00,33.56,33.61,33.56,33.61,7200.0,32.9447,32.9938,32.9447,32.9938,7200.0
2014-11-26 13:10:00,33.61,33.61,33.55,33.55,10000.0,32.9938,32.9938,32.9349,32.9349,10000.0
2014-11-26 13:20:00,33.54,33.55,33.5,33.5,20900.0,32.9251,32.9349,32.8858,32.8858,20900.0
2014-11-26 13:30:00,33.5,33.54,33.5,33.51,34300.0,32.8858,32.9251,32.8858,32.8956,34300.0
2014-11-26 13:40:00,33.51,33.55,33.51,33.55,5900.0,32.8956,32.9349,32.8956,32.9349,5900.0
2014-11-26 13:50:00,33.55,33.55,33.48,33.49,13100.0,32.9349,32.9349,32.8662,32.876,13100.0
2014-11-26 14:00:00,33.49,33.56,33.49,33.54,22700.0,32.876,32.9447,32.876,32.9251,22700.0
2014-11-26 14:10:00,33.54,33.54,33.48,33.5,17600.0,32.9251,32.9251,32.8662,32.8858,17600.0
2014-11-26 14:20:00,33.5,33.51,33.46,33.46,20100.0,32.8858,32.8956,32.8466,32.8466,20100.0
2014-11-26 14:30:00,33.47,33.5,33.42,33.43,43100.0,32.8564,32.8858,32.8073,32.8171,43100.0
2014-11-26 14:40:00,33.42,33.5,33.42,33.5,13000.0,32.8073,32.8858,32.8073,32.8858,13000.0
2014-11-26 14:50:00,33.5,33.52,33.49,33.52,18000.0,32.8858,32.9055,32.876,32.9055,18000.0
2014-11-26 15:00:00,33.51,33.52,33.43,33.45,16900.0,32.8956,32.9055,32.8171,32.8367,16900.0
2014-11-26 15:10:00,33.44,33.5,33.44,33.5,9400.0,32.8269,32.8858,32.8269,32.8858,9400.0
2014-11-26 15:20:00,33.5,33.52,33.49,33.52,7600.0,32.8858,32.9055,32.876,32.9055,7600.0
2014-11-26 15:30:00,33.52,33.52,33.48,33.48,25200.0,32.9055,32.9055,32.8662,32.8662,25200.0
2014-11-26 15:40:00,33.48,33.55,33.47,33.55,27700.0,32.8662,32.9349,32.8564,32.9349,27700.0
2014-11-26 15:50:00,33.55,33.57,33.5,33.5,180400.0,32.9349,32.9545,32.8858,32.8858,180400.0
2014-11-28 09:30:00,33.32,33.37,31.85,31.91,258200.0,32.7091,32.7582,31.2661,31.325,258200.0
2014-11-28 09:40:00,31.92,32.08,31.83,31.95,127200.0,31.3348,31.4919,31.2464,31.3642,127200.0
2014-11-28 09:50:00,31.93,32.05,31.88,31.95,90800.0,31.3446,31.4624,31.2955,31.3642,90800.0
2014-11-28 10:00:00,31.96,31.96,31.83,31.85,124500.0,31.3741,31.3741,31.2464,31.2661,124500.0
2014-11-28 10:10:00,31.84,31.86,31.63,31.65,107500.0,31.2563,31.2759,31.0501,31.0697,107500.0
2014-11-28 10:20:00,31.63,31.65,31.27,31.31,179100.0,31.0501,31.0697,30.6967,30.736,179100.0
2014-11-28 10:30:00,31.31,31.71,31.31,31.51,163000.0,30.736,31.1286,30.736,30.9323,163000.0
2014-11-28 10:40:00,31.52,31.59,31.15,31.32,167900.0,30.9421,31.0108,30.5789,30.7458,167900.0
2014-11-28 10:50:00,31.32,31.32,31.01,31.09,123400.0,30.7458,30.7458,30.4415,30.52,123400.0
2014-11-28 11:00:00,31.09,31.24,31.07,31.08,86100.0,30.52,30.6673,30.5004,30.5102,86100.0
2014-11-28 11:10:00,31.08,31.21,30.82,30.85,191500.0,30.5102,30.6378,30.255,30.2844,191500.0
2014-11-28 11:20:00,30.86,30.91,30.72,30.73,139300.0,30.2942,30.3433,30.1568,30.1666,139300.0
2014-11-28 11:30:00,30.73,30.9,30.66,30.89,148400.0,30.1666,30.3335,30.0979,30.3237,148400.0
2014-11-28 11:40:00,30.89,30.93,30.74,30.8,74000.0,30.3237,30.3629,30.1764,30.2353,74000.0
2014-11-28 11:50:00,30.8,30.84,30.53,30.69,157600.0,30.2353,30.2746,29.9703,30.1273,157600.0
2014-11-28 12:00:00,30.7,30.76,30.36,30.51,179800.0,30.1372,30.1961,29.8034,29.9506,179800.0
2014-11-28 12:10:00,30.52,30.61,30.45,30.49,106500.0,29.9605,30.0488,29.8917,29.931,106500.0
2014-11-28 12:20:00,30.48,30.49,30.24,30.34,120600.0,29.9212,29.931,29.6856,29.7838,120600.0
2014-11-28 12:30:00,30.33,30.4,30.32,30.39,81600.0,29.7739,29.8427,29.7641,29.8328,81600.0
2014-11-28 12:40:00,30.39,30.5,30.38,30.5,134600.0,29.8328,29.9408,29.823,29.9408,134600.0
2014-11-28 12:50:00,30.49,30.52,30.42,30.52,215900.0,29.931,29.9605,29.8623,29.9605,215900.0
2014-12-01 09:30:00,29.79,29.79,28.45,28.56,532000.0,29.2438,29.2438,27.9284,28.0364,532000.0
2014-12-01 09:40:00,28.56,28.58,28.25,28.34,253400.0,28.0364,28.056,27.7321,27.8204,253400.0
2014-12-01 09:50:00,28.34,28.34,28.14,28.15,168200.0,27.8204,27.8204,27.6241,27.6339,168200.0
2014-12-01 10:00:00,28.15,28.15,27.97,27.97,293800.0,27.6339,27.6339,27.4572,27.4572,293800.0
2014-12-01 10:10:00,27.97,28.32,27.96,28.23,210100.0,27.4572,27.8008,27.4474,27.7124,210100.0
2014-12-01 10:20:00,28.24,28.35,28.17,28.35,101400.0,27.7223,27.8302,27.6535,27.8302,101400.0
2014-12-01 10:30:00,28.35,28.38,28.31,28.32,327400.0,27.8302,27.8597,27.791,27.8008,327400.0
2014-12-01 10:40:00,28.32,28.38,28.22,28.24,258600.0,27.8008,27.8597,27.7026,27.7223,258600.0
2014-12-01 10:50:00,28.24,28.27,28.11,28.14,213800.0,27.7223,27.7517,27.5946,27.6241,213800.0
2014-12-01 11:00:00,28.14,28.17,27.97,27.97,244300.0,27.6241,27.6535,27.4572,27.4572,244300.0
2014-12-01 11:10:00,27.97,28.09,27.88,28.09,151100.0,27.4572,27.575,27.3689,27.575,151100.0
2014-12-01 11:20:00,28.09,28.22,28.08,28.19,107900.0,27.575,27.7026,27.5652,27.6732,107900.0
2014-12-01 11:30:00,28.19,28.2,28.09,28.09,83700.0,27.6732,27.683,27.575,27.575,83700.0
2014-12-01 11:40:00,28.09,28.11,28.0,28.04,50100.0,27.575,27.5946,27.4867,27.5259,50100.0
2014-12-01 11:50:00,28.03,28.16,28.03,28.15,47900.0,27.5161,27.6437,27.5161,27.6339,47900.0
2014-12-01 12:00:00,28.16,28.23,28.15,28.21,75500.0,27.6437,27.7124,27.6339,27.6928,75500.0
2014-12-01 12:10:00,28.2,28.37,28.2,28.37,144600.0,27.683,27.8499,27.683,27.8499,144600.0
2014-12-01 12:20:00,28.37,28.37,28.24,28.24,85400.0,27.8499,27.8499,27.7223,27.7223,85400.0
2014-12-01 12:30:00,28.24,28.31,28.23,28.25,72100.0,27.7223,27.791,27.7124,27.7321,72100.0
2014-12-01 12:40:00,28.25,28.32,28.25,28.32,80200.0,27.7321,27.8008,27.7321,27.8008,80200.0
2014-12-01 12:50:00,28.32,28.36,28.31,28.34,95000.0,27.8008,27.8401,27.791,27.8204,95000.0
2014-12-01 13:00:00,28.35,28.36,28.24,28.25,146800.0,27.8302,27.8401,27.7223,27.7321,146800.0
2014-12-01 13:10:00,28.25,28.25,28.16,28.17,95100.0,27.7321,27.7321,27.6437,27.6535,95100.0
2014-12-01 13:20:00,28.17,28.19,28.07,28.17,87400.0,27.6535,27.6732,27.5554,27.6535,87400.0
2014-12-01 13:30:00,28.17,28.26,28.17,28.26,47900.0,27.6535,27.7419,27.6535,27.7419,47900.0
2014-12-01 13:40:00,28.26,28.28,28.19,28.23,50600.0,27.7419,27.7615,27.6732,27.7124,50600.0
2014-12-01 13:50:00,28.23,28.26,28.21,28.21,29500.0,27.7124,27.7419,27.6928,27.6928,29500.0
2014-12-01 14:00:00,28.22,28.33,28.21,28.25,76800.0,27.7026,27.8106,27.6928,27.7321,76800.0
2014-12-01 14:10:00,28.25,28.32,28.22,28.32,71800.0,27.7321,27.8008,27.7026,27.8008,71800.0
2014-12-01 14:20:00,28.32,28.33,28.3,28.33,76300.0,27.8008,27.8106,27.7812,27.8106,76300.0
2014-12-01 14:30:00,28.34,28.57,28.31,28.57,357200.0,27.8204,28.0462,27.791,28.0462,357200.0
2014-12-01 14:40:00,28.56,28.68,28.49,28.49,120300.0,28.0364,28.1542,27.9677,27.9677,120300.0
2014-12-01 14:50:00,28.5,28.5,28.42,28.44,92800.0,27.9775,27.9775,27.899,27.9186,92800.0
2014-12-01 15:00:00,28.43,28.49,28.42,28.44,84800.0,27.9088,27.9677,27.899,27.9186,84800.0
2014-12-01 15:10:00,28.43,28.65,28.41,28.63,244000.0,27.9088,28.1247,27.8891,28.1051,244000.0
2014-12-01 15:20:00,28.63,28.64,28.58,28.63,164000.0,28.1051,28.1149,28.056,28.1051,164000.0
2014-12-01 15:30:00,28.63,28.63,28.52,28.52,151900.0,28.1051,28.1051,27.9971,27.9971,151900.0
2014-12-01 15:40:00,28.52,28.54,28.48,28.52,295400.0,27.9971,28.0168,27.9579,27.9971,295400.0
2014-12-01 15:50:00,28.51,28.52,28.47,28.5,400000.0,27.9873,27.9971,27.948,27.9775,400000.0
2014-12-02 09:30:00,28.36,28.68,28.12,28.68,118300.0,27.8401,28.1542,27.6045,28.1542,118300.0
2014-12-02 09:40:00,28.69,28.75,28.54,28.6,61100.0,28.164,28.2229,28.0168,28.0757,61100.0
2014-12-02 09:50:00,28.58,28.72,28.51,28.67,55200.0,28.056,28.1935,27.9873,28.1444,55200.0
2014-12-02 10:00:00,28.68,28.95,28.68,28.94,86300.0,28.1542,28.4192,28.1542,28.4094,86300.0
2014-12-02 10:10:00,28.94,28.94,28.84,28.89,45800.0,28.4094,28.4094,28.3113,28.3603,45800.0
2014-12-02 10:20:00,28.89,28.93,28.81,28.92,47500.0,28.3603,28.3996,28.2818,28.3898,47500.0
2014-12-02 10:30:00,28.92,29.0,28.87,28.97,81400.0,28.3898,28.4683,28.3407,28.4389,81400.0
2014-12-02 10:40:00,28.97,28.99,28.89,28.93,52500.0,28.4389,28.4585,28.3603,28.3996,52500.0
2014-12-02 10:50:00,28.92,29.12,28.91,29.11,49200.0,28.3898,28.5861,28.38,28.5763,49200.0
2014-12-02 11:00:00,29.11,29.15,29.06,29.13,55000.0,28.5763,28.6156,28.5272,28.5959,55000.0
2014-12-02 11:10:00,29.14,29.16,29.06,29.08,49200.0,28.6058,28.6254,28.5272,28.5469,49200.0
2014-12-02 11:20:00,29.09,29.09,28.88,28.9,53600.0,28.5567,28.5567,28.3505,28.3702,53600.0
2014-12-02 11:30:00,28.9,29.0,28.86,28.98,82100.0,28.3702,28.4683,28.3309,28.4487,82100.0
2014-12-02 11:40:00,28.97,29.05,28.94,29.01,36200.0,28.4389,28.5174,28.4094,28.4781,36200.0
2014-12-02 11:50:00,29.02,29.1,28.96,29.1,37400.0,28.488,28.5665,28.4291,28.5665,37400.0
2014-12-02 12:00:00,29.1,29.15,29.09,29.14,43600.0,28.5665,28.6156,28.5567,28.6058,43600.0
2014-12-02 12:10:00,29.14,29.21,29.13,29.21,47700.0,28.6058,28.6745,28.5959,28.6745,47700.0
2014-12-02 12:20:00,29.21,29.21,29.12,29.12,32400.0,28.6745,28.6745,28.5861,28.5861,32400.0
2014-12-02 12:30:00,29.11,29.12,29.07,29.1,38200.0,28.5763,28.5861,28.537,28.5665,38200.0
2014-12-02 12:40:00,29.1,29.13,29.09,29.13,30900.0,28.5665,28.5959,28.5567,28.5959,30900.0
2014-12-02 12:50:00,29.13,29.17,29.1,29.17,27000.0,28.5959,28.6352,28.5665,28.6352,27000.0
2014-12-02 13:00:00,29.17,29.21,29.15,29.17,32400.0,28.6352,28.6745,28.6156,28.6352,32400.0
2014-12-02 13:10:00,29.17,29.24,29.16,29.21,39700.0,28.6352,28.7039,28.6254,28.6745,39700.0
2014-12-02 13:20:00,29.21,29.22,29.15,29.21,30700.0,28.6745,28.6843,28.6156,28.6745,30700.0
2014-12-02 13:30:00,29.22,29.22,29.13,29.15,22100.0,28.6843,28.6843,28.5959,28.6156,22100.0
2014-12-02 13:40:00,29.15,29.19,29.12,29.19,14800.0,28.6156,28.6548,28.5861,28.6548,14800.0
2014-12-02 13:50:00,29.19,29.19,29.11,29.12,33600.0,28.6548,28.6548,28.5763,28.5861,33600.0
2014-12-02 14:00:00,29.12,29.15,29.09,29.1,36100.0,28.5861,28.6156,28.5567,28.5665,36100.0
2014-12-02 14:10:00,29.1,29.14,29.1,29.11,14500.0,28.5665,28.6058,28.5665,28.5763,14500.0
2014-12-02 14:20:00,29.11,29.17,29.11,29.17,32000.0,28.5763,28.6352,28.5763,28.6352,32000.0
2014-12-02 14:30:00,29.17,29.17,29.11,29.14,27600.0,28.6352,28.6352,28.5763,28.6058,27600.0
2014-12-02 14:40:00,29.15,29.28,29.14,29.28,32700.0,28.6156,28.7432,28.6058,28.7432,32700.0
2014-12-02 14:50:00,29.27,29.28,29.22,29.22,33500.0,28.7334,28.7432,28.6843,28.6843,33500.0
2014-12-02 15:00:00,29.22,29.3,29.22,29.28,45700.0,28.6843,28.7628,28.6843,28.7432,45700.0
2014-12-02 15:10:00,29.28,29.33,29.25,29.28,150300.0,28.7432,28.7923,28.7137,28.7432,150300.0
2014-12-02 15:20:00,29.28,29.29,29.11,29.14,110500.0,28.7432,28.753,28.5763,28.6058,110500.0
2014-12-02 15:30:00,29.14,29.2,29.11,29.19,77600.0,28.6058,28.6647,28.5763,28.6548,77600.0
2014-12-02 15:40:00,29.18,29.18,29.13,29.17,99100.0,28.645,28.645,28.5959,28.6352,99100.0
2014-12-02 15:50:00,29.17,29.21,29.14,29.2,228900.0,28.6352,28.6745,28.6058,28.6647,228900.0
2014-12-03 09:30:00,29.28,29.62,29.16,29.6,103000.0,28.7432,29.077,28.6254,29.0573,103000.0
2014-12-03 09:40:00,29.62,29.76,29.61,29.72,53000.0,29.077,29.2144,29.0671,29.1751,53000.0
2014-12-03 09:50:00,29.7,29.81,29.68,29.8,36100.0,29.1555,29.2635,29.1359,29.2537,36100.0
2014-12-03 10:00:00,29.8,29.87,29.69,29.71,66800.0,29.2537,29.3224,29.1457,29.1653,66800.0
2014-12-03 10:10:00,29.71,29.77,29.61,29.77,62700.0,29.1653,29.2242,29.0671,29.2242,62700.0
2014-12-03 10:20:00,29.76,29.93,29.73,29.84,83500.0,29.2144,29.3813,29.1849,29.2929,83500.0
2014-12-03 10:30:00,29.84,29.9,29.74,29.74,250100.0,29.2929,29.3518,29.1948,29.1948,250100.0
2014-12-03 10:40:00,29.74,29.91,29.74,29.91,45000.0,29.1948,29.3616,29.1948,29.3616,45000.0
2014-12-03 10:50:00,29.91,29.92,29.79,29.82,37800.0,29.3616,29.3715,29.2438,29.2733,37800.0
2014-12-03 11:00:00,29.82,29.88,29.81,29.86,24100.0,29.2733,29.3322,29.2635,29.3126,24100.0
2014-12-03 11:10:00,29.86,29.87,29.74,29.75,26500.0,29.3126,29.3224,29.1948,29.2046,26500.0
2014-12-03 11:20:00,29.75,29.75,29.62,29.63,44400.0,29.2046,29.2046,29.077,29.0868,44400.0
2014-12-03 11:30:00,29.64,29.67,29.53,29.59,51000.0,29.0966,29.126,28.9886,29.0475,51000.0
2014-12-03 11:40:00,29.6,29.69,29.54,29.55,36900.0,29.0573,29.1457,28.9984,29.0082,36900.0
2014-12-03 11:50:00,29.56,29.6,29.54,29.54,24800.0,29.0181,29.0573,28.9984,28.9984,24800.0
2014-12-03 12:00:00,29.55,29.59,29.55,29.59,16500.0,29.0082,29.0475,29.0082,29.0475,16500.0
2014-12-03 12:10:00,29.58,29.59,29.5,29.57,57600.0,29.0377,29.0475,28.9592,29.0279,57600.0
2014-12-03 12:20:00,29.57,29.58,29.47,29.49,23800.0,29.0279,29.0377,28.9297,28.9493,23800.0
2014-12-03 12:30:00,29.48,29.51,29.43,29.5,49600.0,28.9395,28.969,28.8904,28.9592,49600.0
2014-12-03 12:40:00,29.5,29.58,29.5,29.56,18600.0,28.9592,29.0377,28.9592,29.0181,18600.0
2014-12-03 12:50:00,29.56,29.58,29.54,29.55,23000.0,29.0181,29.0377,28.9984,29.0082,23000.0
2014-12-03 13:00:00,29.55,29.66,29.55,29.62,35700.0,29.0082,29.1162,29.0082,29.077,35700.0
2014-12-03 13:10:00,29.61,29.64,29.6,29.63,12500.0,29.0671,29.0966,29.0573,29.0868,12500.0
2014-12-03 13:20:00,29.63,29.66,29.59,29.63,20800.0,29.0868,29.1162,29.0475,29.0868,20800.0
2014-12-03 13:30:00,29.63,29.64,29.57,29.64,45500.0,29.0868,29.0966,29.0279,29.0966,45500.0
2014-12-03 13:40:00,29.64,29.68,29.64,29.68,55200.0,29.0966,29.1359,29.0966,29.1359,55200.0
2014-12-03 13:50:00,29.68,29.7,29.65,29.69,43000.0,29.1359,29.1555,29.1064,29.1457,43000.0
2014-12-03 14:00:00,29.7,29.71,29.68,29.7,20200.0,29.1555,29.1653,29.1359,29.1555,20200.0
2014-12-03 14:10:00,29.69,29.76,29.69,29.76,28800.0,29.1457,29.2144,29.1457,29.2144,28800.0
2014-12-03 14:20:00,29.75,29.82,29.75,29.81,31600.0,29.2046,29.2733,29.2046,29.2635,31600.0
2014-12-03 14:30:00,29.82,29.84,29.79,29.8,40600.0,29.2733,29.2929,29.2438,29.2537,40600.0
2014-12-03 14:40:00,29.79,29.81,29.79,29.8,30600.0,29.2438,29.2635,29.2438,29.2537,30600.0
2014-12-03 14:50:00,29.79,29.81,29.79,29.8,13900.0,29.2438,29.2635,29.2438,29.2537,13900.0
2014-12-03 15:00:00,29.8,29.81,29.73,29.79,37700.0,29.2537,29.2635,29.1849,29.2438,37700.0
2014-12-03 15:10:00,29.79,29.85,29.78,29.85,28200.0,29.2438,29.3027,29.234,29.3027,28200.0
2014-12-03 15:20:00,29.86,29.86,29.78,29.81,64000.0,29.3126,29.3126,29.234,29.2635,64000.0
2014-12-03 15:30:00,29.81,29.97,29.81,29.95,133400.0,29.2635,29.4205,29.2635,29.4009,133400.0
2014-12-03 15:40:00,29.95,29.98,29.87,29.87,281500.0,29.4009,29.4304,29.3224,29.3224,281500.0
2014-12-03 15:50:00,29.87,29.87,29.75,29.76,280000.0,29.3224,29.3224,29.2046,29.2144,280000.0
2014-12-04 09:30:00,29.65,29.71,29.15,29.2,197000.0,29.1064,29.1653,28.6156,28.6647,197000.0
2014-12-04 09:40:00,29.2,29.2,29.06,29.13,153800.0,28.6647,28.6647,28.5272,28.5959,153800.0
2014-12-04 09:50:00,29.13,29.14,29.0,29.09,113200.0,28.5959,28.6058,28.4683,28.5567,113200.0
2014-12-04 10:00:00,29.1,29.14,29.01,29.01,106500.0,28.5665,28.6058,28.4781,28.4781,106500.0
2014-12-04 10:10:00,29.01,29.15,28.97,29.1,86100.0,28.4781,28.6156,28.4389,28.5665,86100.0
2014-12-04 10:20:00,29.1,29.16,29.06,29.07,33400.0,28.5665,28.6254,28.5272,28.537,33400.0
2014-12-04 10:30:00,29.07,29.07,28.95,28.97,32300.0,28.537,28.537,28.4192,28.4389,32300.0
2014-12-04 10:40:00,28.97,29.05,28.97,29.05,58800.0,28.4389,28.5174,28.4389,28.5174,58800.0
2014-12-04 10:50:00,29.05,29.23,29.04,29.18,66400.0,28.5174,28.6941,28.5076,28.645,66400.0
2014-12-04 11:00:00,29.19,29.24,29.17,29.2,36700.0,28.6548,28.7039,28.6352,28.6647,36700.0
2014-12-04 11:10:00,29.2,29.27,29.2,29.26,25200.0,28.6647,28.7334,28.6647,28.7236,25200.0
2014-12-04 11:20:00,29.26,29.29,29.25,29.27,19100.0,28.7236,28.753,28.7137,28.7334,19100.0
2014-12-04 11:30:00,29.27,29.4,29.24,29.39,38600.0,28.7334,28.861,28.7039,28.8512,38600.0
2014-12-04 11:40:00,29.39,29.47,29.38,29.47,35700.0,28.8512,28.9297,28.8414,28.9297,35700.0
2014-12-04 11:50:00,29.46,29.52,29.44,29.46,49400.0,28.9199,28.9788,28.9003,28.9199,49400.0
2014-12-04 12:00:00,29.45,29.45,29.34,29.4,39100.0,28.9101,28.9101,28.8021,28.861,39100.0
2014-12-04 12:10:00,29.39,29.43,29.38,29.4,19400.0,28.8512,28.8904,28.8414,28.861,19400.0
2014-12-04 12:20:00,29.4,29.62,29.38,29.58,159900.0,28.861,29.077,28.8414,29.0377,159900.0
2014-12-04 12:30:00,29.58,29.79,29.55,29.58,133100.0,29.0377,29.2438,29.0082,29.0377,133100.0
2014-12-04 12:40:00,29.58,29.73,29.58,29.68,60100.0,29.0377,29.1849,29.0377,29.1359,60100.0
2014-12-04 12:50:00,29.68,29.7,29.6,29.62,40300.0,29.1359,29.1555,29.0573,29.077,40300.0
2014-12-04 13:00:00,29.62,29.69,29.62,29.68,37400.0,29.077,29.1457,29.077,29.1359,37400.0
2014-12-04 13:10:00,29.67,29.74,29.67,29.74,22500.0,29.126,29.1948,29.126,29.1948,22500.0
2014-12-04 13:20:00,29.74,29.78,29.68,29.72,41200.0,29.1948,29.234,29.1359,29.1751,41200.0
2014-12-04 13:30:00,29.72,29.76,29.64,29.68,38100.0,29.1751,29.2144,29.0966,29.1359,38100.0
2014-12-04 13:40:00,29.68,29.81,29.67,29.81,83700.0,29.1359,29.2635,29.126,29.2635,83700.0
2014-12-04 13:50:00,29.81,29.87,29.76,29.78,50800.0,29.2635,29.3224,29.2144,29.234,50800.0
2014-12-04 14:00:00,29.78,29.78,29.7,29.75,64300.0,29.234,29.234,29.1555,29.2046,64300.0
2014-12-04 14:10:00,29.76,29.77,29.7,29.75,38300.0,29.2144,29.2242,29.1555,29.2046,38300.0
2014-12-04 14:20:00,29.75,29.79,29.69,29.69,41700.0,29.2046,29.2438,29.1457,29.1457,41700.0
2014-12-04 14:30:00,29.69,29.7,29.63,29.69,40500.0,29.1457,29.1555,29.0868,29.1457,40500.0
2014-12-04 14:40:00,29.7,29.74,29.69,29.73,34300.0,29.1555,29.1948,29.1457,29.1849,34300.0
2014-12-04 14:50:00,29.72,29.73,29.66,29.69,56800.0,29.1751,29.1849,29.1162,29.1457,56800.0
2014-12-04 15:00:00,29.69,29.73,29.65,29.65,53200.0,29.1457,29.1849,29.1064,29.1064,53200.0
2014-12-04 15:10:00,29.66,29.67,29.62,29.65,76900.0,29.1162,29.126,29.077,29.1064,76900.0
2014-12-04 15:20:00,29.65,29.65,29.51,29.55,61600.0,29.1064,29.1064,28.969,29.0082,61600.0
2014-12-04 15:30:00,29.56,29.64,29.52,29.63,57500.0,29.0181,29.0966,28.9788,29.0868,57500.0
2014-12-04 15:40:00,29.62,29.64,29.59,29.6,94000.0,29.077,29.0966,29.0475,29.0573,94000.0
2014-12-04 15:50:00,29.6,29.63,29.58,29.62,127700.0,29.0573,29.0868,29.0377,29.077,127700.0
2014-12-05 09:30:00,29.7,30.09,29.63,30.09,100100.0,29.1555,29.5383,29.0868,29.5383,100100.0
2014-12-05 09:40:00,30.08,30.17,29.99,30.17,69100.0,29.5285,29.6169,29.4402,29.6169,69100.0
2014-12-05 09:50:00,30.17,30.21,29.98,29.99,45500.0,29.6169,29.6561,29.4304,29.4402,45500.0
2014-12-05 10:00:00,29.99,30.07,29.88,29.95,49300.0,29.4402,29.5187,29.3322,29.4009,49300.0
2014-12-05 10:10:00,29.95,30.03,29.94,30.02,39500.0,29.4009,29.4794,29.3911,29.4696,39500.0
2014-12-05 10:20:00,30.03,30.03,29.88,29.98,33500.0,29.4794,29.4794,29.3322,29.4304,33500.0
2014-12-05 10:30:00,29.98,29.99,29.88,29.92,33500.0,29.4304,29.4402,29.3322,29.3715,33500.0
2014-12-05 10:40:00,29.92,29.95,29.89,29.92,36300.0,29.3715,29.4009,29.342,29.3715,36300.0
2014-12-05 10:50:00,29.92,29.94,29.9,29.92,28100.0,29.3715,29.3911,29.3518,29.3715,28100.0
2014-12-05 11:00:00,29.93,29.94,29.86,29.88,22900.0,29.3813,29.3911,29.3126,29.3322,22900.0
2014-12-05 11:10:00,29.87,29.88,29.82,29.87,27100.0,29.3224,29.3322,29.2733,29.3224,27100.0
2014-12-05 11:20:00,29.87,29.91,29.84,29.9,24600.0,29.3224,29.3616,29.2929,29.3518,24600.0
2014-12-05 11:30:00,29.91,29.92,29.85,29.9,27400.0,29.3616,29.3715,29.3027,29.3518,27400.0
2014-12-05 11:40:00,29.91,29.92,29.89,29.89,21900.0,29.3616,29.3715,29.342,29.342,21900.0
2014-12-05 11:50:00,29.91,29.99,29.9,29.92,18600.0,29.3616,29.4402,29.3518,29.3715,18600.0
2014-12-05 12:00:00,29.93,29.93,29.88,29.91,17600.0,29.3813,29.3813,29.3322,29.3616,17600.0
2014-12-05 12:10:00,29.91,29.99,29.9,29.99,23300.0,29.3616,29.4402,29.3518,29.4402,23300.0
2014-12-05 12:20:00,29.99,29.99,29.94,29.97,11800.0,29.4402,29.4402,29.3911,29.4205,11800.0
2014-12-05 12:30:00,29.96,29.99,29.95,29.99,27400.0,29.4107,29.4402,29.4009,29.4402,27400.0
2014-12-05 12:40:00,29.99,30.05,29.98,30.03,31800.0,29.4402,29.4991,29.4304,29.4794,31800.0
2014-12-05 12:50:00,30.03,30.04,30.01,30.04,18100.0,29.4794,29.4893,29.4598,29.4893,18100.0
2014-12-05 13:00:00,30.04,30.12,30.03,30.11,27200.0,29.4893,29.5678,29.4794,29.558,27200.0
2014-12-05 13:10:00,30.11,30.14,30.09,30.13,34100.0,29.558,29.5874,29.5383,29.5776,34100.0
2014-12-05 13:20:00,30.14,30.17,30.13,30.17,31100.0,29.5874,29.6169,29.5776,29.6169,31100.0
2014-12-05 13:30:00,30.17,30.19,30.14,30.19,34400.0,29.6169,29.6365,29.5874,29.6365,34400.0
2014-12-05 13:40:00,30.19,30.25,30.18,30.23,44300.0,29.6365,29.6954,29.6267,29.6758,44300.0
2014-12-05 13:50:00,30.23,30.24,30.12,30.12,37600.0,29.6758,29.6856,29.5678,29.5678,37600.0
2014-12-05 14:00:00,30.13,30.15,30.1,30.12,28900.0,29.5776,29.5972,29.5482,29.5678,28900.0
2014-12-05 14:10:00,30.11,30.14,30.1,30.14,39500.0,29.558,29.5874,29.5482,29.5874,39500.0
2014-12-05 14:20:00,30.13,30.15,30.12,30.13,63900.0,29.5776,29.5972,29.5678,29.5776,63900.0
2014-12-05 14:30:00,30.14,30.14,30.09,30.1,48500.0,29.5874,29.5874,29.5383,29.5482,48500.0
2014-12-05 14:40:00,30.1,30.11,30.09,30.1,39100.0,29.5482,29.558,29.5383,29.5482,39100.0
2014-12-05 14:50:00,30.1,30.1,29.95,29.96,27400.0,29.5482,29.5482,29.4009,29.4107,27400.0
2014-12-05 15:00:00,29.96,30.04,29.95,30.02,37800.0,29.4107,29.4893,29.4009,29.4696,37800.0
2014-12-05 15:10:00,30.02,30.04,30.0,30.03,28800.0,29.4696,29.4893,29.45,29.4794,28800.0
2014-12-05 15:20:00,30.02,30.02,29.97,29.98,35700.0,29.4696,29.4696,29.4205,29.4304,35700.0
2014-12-05 15:30:00,29.98,30.0,29.96,29.99,52700.0,29.4304,29.45,29.4107,29.4402,52700.0
2014-12-05 15:40:00,29.99,30.06,29.92,29.93,97700.0,29.4402,29.5089,29.3715,29.3813,97700.0
2014-12-05 15:50:00,29.94,30.04,29.93,30.0,158000.0,29.3911,29.4893,29.3813,29.45,158000.0
2014-12-08 09:30:00,29.88,29.89,29.59,29.67,76000.0,29.3322,29.342,29.0475,29.126,76000.0
2014-12-08 09:40:00,29.67,29.74,29.55,29.55,30500.0,29.126,29.1948,29.0082,29.0082,30500.0
2014-12-08 09:50:00,29.57,29.57,29.46,29.47,22700.0,29.0279,29.0279,28.9199,28.9297,22700.0
2014-12-08 10:00:00,29.48,29.65,29.46,29.63,31200.0,28.9395,29.1064,28.9199,29.0868,31200.0
2014-12-08 10:10:00,29.64,29.66,29.59,29.65,28200.0,29.0966,29.1162,29.0475,29.1064,28200.0
2014-12-08 10:20:00,29.64,29.75,29.64,29.75,21400.0,29.0966,29.2046,29.0966,29.2046,21400.0
2014-12-08 10:30:00,29.76,29.78,29.68,29.7,20800.0,29.2144,29.234,29.1359,29.1555,20800.0
2014-12-08 10:40:00,29.71,29.71,29.58,29.61,44400.0,29.1653,29.1653,29.0377,29.0671,44400.0
2014-12-08 10:50:00,29.62,29.68,29.6,29.6,15400.0,29.077,29.1359,29.0573,29.0573,15400.0
2014-12-08 11:00:00,29.6,29.63,29.57,29.63,23700.0,29.0573,29.0868,29.0279,29.0868,23700.0
2014-12-08 11:10:00,29.63,29.7,29.63,29.7,22700.0,29.0868,29.1555,29.0868,29.1555,22700.0
2014-12-08 11:20:00,29.7,29.71,29.64,29.64,12800.0,29.1555,29.1653,29.0966,29.0966,12800.0
2014-12-08 11:30:00,29.64,29.66,29.6,29.64,28100.0,29.0966,29.1162,29.0573,29.0966,28100.0
2014-12-08 11:40:00,29.65,29.65,29.56,29.57,24700.0,29.1064,29.1064,29.0181,29.0279,24700.0
2014-12-08 11:50:00,29.58,29.58,29.49,29.54,37300.0,29.0377,29.0377,28.9493,28.9984,37300.0
2014-12-08 12:00:00,29.54,29.65,29.52,29.62,22500.0,28.9984,29.1064,28.9788,29.077,22500.0
2014-12-08 12:10:00,29.61,29.61,29.49,29.51,50500.0,29.0671,29.0671,28.9493,28.969,50500.0
2014-12-08 12:20:00,29.51,29.53,29.48,29.5,40000.0,28.969,28.9886,28.9395,28.9592,40000.0
2014-12-08 12:30:00,29.51,29.51,29.46,29.48,41300.0,28.969,28.969,28.9199,28.9395,41300.0
2014-12-08 12:40:00,29.48,29.49,29.41,29.41,29000.0,28.9395,28.9493,28.8708,28.8708,29000.0
2014-12-08 12:50:00,29.42,29.45,29.37,29.39,19500.0,28.8806,28.9101,28.8315,28.8512,19500.0
2014-12-08 13:00:00,29.38,29.39,29.33,29.33,28400.0,28.8414,28.8512,28.7923,28.7923,28400.0
2014-12-08 13:10:00,29.33,29.34,29.25,29.27,23800.0,28.7923,28.8021,28.7137,28.7334,23800.0
2014-12-08 13:20:00,29.26,29.3,29.22,29.28,54900.0,28.7236,28.7628,28.6843,28.7432,54900.0
2014-12-08 13:30:00,29.27,29.33,29.22,29.27,97700.0,28.7334,28.7923,28.6843,28.7334,97700.0
2014-12-08 13:40:00,29.27,29.28,29.18,29.26,34800.0,28.7334,28.7432,28.645,28.7236,34800.0
2014-12-08 13:50:00,29.28,29.37,29.28,29.31,74700.0,28.7432,28.8315,28.7432,28.7726,74700.0
2014-12-08 14:00:00,29.31,29.37,29.27,29.34,102500.0,28.7726,28.8315,28.7334,28.8021,102500.0
2014-12-08 14:10:00,29.33,29.37,29.27,29.35,104700.0,28.7923,28.8315,28.7334,28.8119,104700.0
2014-12-08 14:20:00,29.34,29.36,29.28,29.35,130600.0,28.8021,28.8217,28.7432,28.8119,130600.0
2014-12-08 14:30:00,29.34,29.36,29.34,29.35,55400.0,28.8021,28.8217,28.8021,28.8119,55400.0
2014-12-08 14:40:00,29.35,29.41,29.33,29.41,73600.0,28.8119,28.8708,28.7923,28.8708,73600.0
2014-12-08 14:50:00,29.4,29.52,29.39,29.52,111600.0,28.861,28.9788,28.8512,28.9788,111600.0
2014-12-08 15:00:00,29.52,29.52,29.32,29.49,417100.0,28.9788,28.9788,28.7825,28.9493,417100.0
2014-12-08 15:10:00,29.49,29.5,29.36,29.46,506400.0,28.9493,28.9592,28.8217,28.9199,506400.0
2014-12-08 15:20:00,29.47,29.56,29.42,29.55,268000.0,28.9297,29.0181,28.8806,29.0082,268000.0
2014-12-08 15:30:00,29.55,29.59,29.41,29.55,246900.0,29.0082,29.0475,28.8708,29.0082,246900.0
2014-12-08 15:40:00,29.55,29.59,29.37,29.4,365300.0,29.0082,29.0475,28.8315,28.861,365300.0
2014-12-08 15:50:00,29.4,29.48,29.37,29.41,233300.0,28.861,28.9395,28.8315,28.8708,233300.0
2014-12-09 09:30:00,29.0,29.3,28.93,29.25,120400.0,28.4683,28.7628,28.3996,28.7137,120400.0
2014-12-09 09:40:00,29.25,29.4,29.23,29.39,45900.0,28.7137,28.861,28.6941,28.8512,45900.0
2014-12-09 09:50:00,29.38,29.38,29.19,29.29,20000.0,28.8414,28.8414,28.6548,28.753,20000.0
2014-12-09 10:00:00,29.29,29.32,29.2,29.3,54700.0,28.753,28.7825,28.6647,28.7628,54700.0
2014-12-09 10:10:00,29.3,29.46,29.3,29.32,57400.0,28.7628,28.9199,28.7628,28.7825,57400.0
2014-12-09 10:20:00,29.3,29.33,29.27,29.31,52000.0,28.7628,28.7923,28.7334,28.7726,52000.0
2014-12-09 10:30:00,29.31,29.34,29.27,29.32,66500.0,28.7726,28.8021,28.7334,28.7825,66500.0
2014-12-09 10:40:00,29.32,29.36,29.28,29.36,30600.0,28.7825,28.8217,28.7432,28.8217,30600.0
2014-12-09 10:50:00,29.36,29.39,29.35,29.38,25600.0,28.8217,28.8512,28.8119,28.8414,25600.0
2014-12-09 11:00:00,29.38,29.42,29.37,29.37,46200.0,28.8414,28.8806,28.8315,28.8315,46200.0
2014-12-09 11:10:00,29.37,29.53,29.37,29.53,32200.0,28.8315,28.9886,28.8315,28.9886,32200.0
2014-12-09 11:20:00,29.53,29.54,29.47,29.51,49700.0,28.9886,28.9984,28.9297,28.969,49700.0
2014-12-09 11:30:00,29.51,29.52,29.41,29.43,55900.0,28.969,28.9788,28.8708,28.8904,55900.0
2014-12-09 11:40:00,29.43,29.43,29.38,29.39,35100.0,28.8904,28.8904,28.8414,28.8512,35100.0
2014-12-09 11:50:00,29.39,29.4,29.36,29.36,29800.0,28.8512,28.861,28.8217,28.8217,29800.0
2014-12-09 12:00:00,29.36,29.42,29.36,29.38,32900.0,28.8217,28.8806,28.8217,28.8414,32900.0
2014-12-09 12:10:00,29.38,29.38,29.34,29.36,31500.0,28.8414,28.8414,28.8021,28.8217,31500.0
2014-12-09 12:20:00,29.36,29.39,29.34,29.36,58700.0,28.8217,28.8512,28.8021,28.8217,58700.0
2014-12-09 12:30:00,29.36,29.45,29.35,29.45,18300.0,28.8217,28.9101,28.8119,28.9101,18300.0
2014-12-09 12:40:00,29.45,29.52,29.44,29.51,55500.0,28.9101,28.9788,28.9003,28.969,55500.0
2014-12-09 12:50:00,29.53,29.54,29.47,29.54,8600.0,28.9886,28.9984,28.9297,28.9984,8600.0
2014-12-09 13:00:00,29.54,29.55,29.49,29.55,15100.0,28.9984,29.0082,28.9493,29.0082,15100.0
2014-12-09 13:10:00,29.54,29.7,29.53,29.69,36600.0,28.9984,29.1555,28.9886,29.1457,36600.0
2014-12-09 13:20:00,29.68,29.7,29.59,29.61,19600.0,29.1359,29.1555,29.0475,29.0671,19600.0
2014-12-09 13:30:00,29.61,29.7,29.61,29.66,71600.0,29.0671,29.1555,29.0671,29.1162,71600.0
2014-12-09 13:40:00,29.67,29.74,29.64,29.64,50600.0,29.126,29.1948,29.0966,29.0966,50600.0
2014-12-09 13:50:00,29.64,29.72,29.6,29.7,33200.0,29.0966,29.1751,29.0573,29.1555,33200.0
2014-12-09 14:00:00,29.7,29.76,29.69,29.73,21200.0,29.1555,29.2144,29.1457,29.1849,21200.0
2014-12-09 14:10:00,29.73,29.74,29.69,29.73,43500.0,29.1849,29.1948,29.1457,29.1849,43500.0
2014-12-09 14:20:00,29.73,29.75,29.71,29.75,25300.0,29.1849,29.2046,29.1653,29.2046,25300.0
2014-12-09 14:30:00,29.74,29.75,29.65,29.71,42400.0,29.1948,29.2046,29.1064,29.1653,42400.0
2014-12-09 14:40:00,29.7,29.75,29.68,29.69,28900.0,29.1555,29.2046,29.1359,29.1457,28900.0
2014-12-09 14:50:00,29.69,29.75,29.65,29.71,40800.0,29.1457,29.2046,29.1064,29.1653,40800.0
2014-12-09 15:00:00,29.7,29.76,29.65,29.66,34300.0,29.1555,29.2144,29.1064,29.1162,34300.0
2014-12-09 15:10:00,29.67,29.74,29.66,29.67,51500.0,29.126,29.1948,29.1162,29.126,51500.0
2014-12-09 15:20:00,29.67,29.7,29.63,29.66,26300.0,29.126,29.1555,29.0868,29.1162,26300.0
2014-12-09 15:30:00,29.66,29.76,29.62,29.75,101600.0,29.1162,29.2144,29.077,29.2046,101600.0
2014-12-09 15:40:00,29.75,29.79,29.74,29.77,108600.0,29.2046,29.2438,29.1948,29.2242,108600.0
2014-12-09 15:50:00,29.76,29.77,29.73,29.74,120800.0,29.2144,29.2242,29.1849,29.1948,120800.0
2014-12-10 09:30:00,29.46,29.63,29.4,29.61,54500.0,28.9199,29.0868,28.861,29.0671,54500.0
2014-12-10 09:40:00,29.61,29.67,29.29,29.31,59600.0,29.0671,29.126,28.753,28.7726,59600.0
2014-12-10 09:50:00,29.29,29.35,29.18,29.27,47200.0,28.753,28.8119,28.645,28.7334,47200.0
2014-12-10 10:00:00,29.27,29.28,29.12,29.13,36600.0,28.7334,28.7432,28.5861,28.5959,36600.0
2014-12-10 10:10:00,29.14,29.27,29.06,29.22,34600.0,28.6058,28.7334,28.5272,28.6843,34600.0
2014-12-10 10:20:00,29.23,29.23,29.12,29.16,28000.0,28.6941,28.6941,28.5861,28.6254,28000.0
2014-12-10 10:30:00,29.15,29.15,28.95,28.99,37400.0,28.6156,28.6156,28.4192,28.4585,37400.0
2014-12-10 10:40:00,28.98,29.03,28.97,29.0,34800.0,28.4487,28.4978,28.4389,28.4683,34800.0
2014-12-10 10:50:00,29.0,29.17,28.97,29.17,25900.0,28.4683,28.6352,28.4389,28.6352,25900.0
2014-12-10 11:00:00,29.17,29.18,29.11,29.12,35600.0,28.6352,28.645,28.5763,28.5861,35600.0
2014-12-10 11:10:00,29.12,29.14,29.0,29.01,36300.0,28.5861,28.6058,28.4683,28.4781,36300.0
2014-12-10 11:20:00,29.01,29.07,28.97,29.05,36900.0,28.4781,28.537,28.4389,28.5174,36900.0
2014-12-10 11:30:00,29.05,29.13,29.03,29.1,37600.0,28.5174,28.5959,28.4978,28.5665,37600.0
2014-12-10 11:40:00,29.09,29.1,29.03,29.1,27200.0,28.5567,28.5665,28.4978,28.5665,27200.0
2014-12-10 11:50:00,29.09,29.13,28.99,29.01,39700.0,28.5567,28.5959,28.4585,28.4781,39700.0
2014-12-10 12:00:00,29.01,29.05,28.95,28.97,23700.0,28.4781,28.5174,28.4192,28.4389,23700.0
2014-12-10 12:10:00,28.98,28.98,28.85,28.94,33000.0,28.4487,28.4487,28.3211,28.4094,33000.0
2014-12-10 12:20:00,28.94,28.98,28.92,28.94,22200.0,28.4094,28.4487,28.3898,28.4094,22200.0
2014-12-10 12:30:00,28.94,29.0,28.87,28.95,33800.0,28.4094,28.4683,28.3407,28.4192,33800.0
2014-12-10 12:40:00,28.95,29.0,28.94,28.97,24000.0,28.4192,28.4683,28.4094,28.4389,24000.0
2014-12-10 12:50:00,28.97,28.99,28.83,28.85,39600.0,28.4389,28.4585,28.3014,28.3211,39600.0
2014-12-10 13:00:00,28.85,28.9,28.81,28.83,35100.0,28.3211,28.3702,28.2818,28.3014,35100.0
2014-12-10 13:10:00,28.83,28.85,28.75,28.75,54100.0,28.3014,28.3211,28.2229,28.2229,54100.0
2014-12-10 13:20:00,28.76,28.77,28.66,28.67,65200.0,28.2327,28.2425,28.1346,28.1444,65200.0
2014-12-10 13:30:00,28.68,28.68,28.57,28.6,44300.0,28.1542,28.1542,28.0462,28.0757,44300.0
2014-12-10 13:40:00,28.6,28.6,28.46,28.46,47900.0,28.0757,28.0757,27.9382,27.9382,47900.0
2014-12-10 13:50:00,28.47,28.6,28.46,28.54,36600.0,27.948,28.0757,27.9382,28.0168,36600.0
2014-12-10 14:00:00,28.54,28.56,28.5,28.52,41300.0,28.0168,28.0364,27.9775,27.9971,41300.0
2014-12-10 14:10:00,28.52,28.54,28.46,28.54,33700.0,27.9971,28.0168,27.9382,28.0168,33700.0
2014-12-10 14:20:00,28.54,28.57,28.47,28.5,44900.0,28.0168,28.0462,27.948,27.9775,44900.0
2014-12-10 14:30:00,28.5,28.51,28.41,28.42,39000.0,27.9775,27.9873,27.8891,27.899,39000.0
2014-12-10 14:40:00,28.42,28.46,28.39,28.41,36000.0,27.899,27.9382,27.8695,27.8891,36000.0
2014-12-10 14:50:00,28.41,28.41,28.31,28.32,64800.0,27.8891,27.8891,27.791,27.8008,64800.0
2014-12-10 15:00:00,28.32,28.41,28.3,28.39,68200.0,27.8008,27.8891,27.7812,27.8695,68200.0
2014-12-10 15:10:00,28.4,28.46,28.4,28.42,80600.0,27.8793,27.9382,27.8793,27.899,80600.0
2014-12-10 15:20:00,28.42,28.46,28.41,28.46,49700.0,27.899,27.9382,27.8891,27.9382,49700.0
2014-12-10 15:30:00,28.46,28.53,28.43,28.44,73200.0,27.9382,28.0069,27.9088,27.9186,73200.0
2014-12-10 15:40:00,28.44,28.45,28.28,28.3,152800.0,27.9186,27.9284,27.7615,27.7812,152800.0
2014-12-10 15:50:00,28.29,28.36,28.28,28.3,206100.0,27.7713,27.8401,27.7615,27.7812,206100.0
2014-12-11 09:30:00,28.22,28.64,28.22,28.59,65500.0,27.7026,28.1149,27.7026,28.0658,65500.0
2014-12-11 09:40:00,28.58,28.71,28.53,28.68,29900.0,28.056,28.1836,28.0069,28.1542,29900.0
2014-12-11 09:50:00,28.68,28.78,28.68,28.74,30300.0,28.1542,28.2524,28.1542,28.2131,30300.0
2014-12-11 10:00:00,28.75,28.76,28.63,28.66,59800.0,28.2229,28.2327,28.1051,28.1346,59800.0
2014-12-11 10:10:00,28.66,28.78,28.6,28.74,51700.0,28.1346,28.2524,28.0757,28.2131,51700.0
2014-12-11 10:20:00,28.75,28.79,28.71,28.76,47100.0,28.2229,28.2622,28.1836,28.2327,47100.0
2014-12-11 10:30:00,28.76,28.85,28.72,28.75,42100.0,28.2327,28.3211,28.1935,28.2229,42100.0
2014-12-11 10:40:00,28.75,28.76,28.69,28.69,35500.0,28.2229,28.2327,28.164,28.164,35500.0
2014-12-11 10:50:00,28.7,28.74,28.6,28.63,24300.0,28.1738,28.2131,28.0757,28.1051,24300.0
2014-12-11 11:00:00,28.64,28.75,28.63,28.68,50100.0,28.1149,28.2229,28.1051,28.1542,50100.0
2014-12-11 11:10:00,28.68,28.72,28.64,28.68,37200.0,28.1542,28.1935,28.1149,28.1542,37200.0
2014-12-11 11:20:00,28.69,28.73,28.62,28.62,25100.0,28.164,28.2033,28.0953,28.0953,25100.0
2014-12-11 11:30:00,28.63,28.64,28.45,28.45,52700.0,28.1051,28.1149,27.9284,27.9284,52700.0
2014-12-11 11:40:00,28.44,28.47,28.39,28.43,25100.0,27.9186,27.948,27.8695,27.9088,25100.0
2014-12-11 11:50:00,28.43,28.44,28.38,28.44,50300.0,27.9088,27.9186,27.8597,27.9186,50300.0
2014-12-11 12:00:00,28.43,28.52,28.41,28.47,23000.0,27.9088,27.9971,27.8891,27.948,23000.0
2014-12-11 12:10:00,28.47,28.49,28.44,28.46,16200.0,27.948,27.9677,27.9186,27.9382,16200.0
2014-12-11 12:20:00,28.47,28.5,28.45,28.49,20200.0,27.948,27.9775,27.9284,27.9677,20200.0
2014-12-11 12:30:00,28.49,28.49,28.45,28.46,19700.0,27.9677,27.9677,27.9284,27.9382,19700.0
2014-12-11 12:40:00,28.47,28.5,28.41,28.47,26400.0,27.948,27.9775,27.8891,27.948,26400.0
2014-12-11 12:50:00,28.46,28.48,28.41,28.42,32200.0,27.9382,27.9579,27.8891,27.899,32200.0
2014-12-11 13:00:00,28.42,28.47,28.41,28.45,52600.0,27.899,27.948,27.8891,27.9284,52600.0
2014-12-11 13:10:00,28.46,28.5,28.46,28.48,16000.0,27.9382,27.9775,27.9382,27.9579,16000.0
2014-12-11 13:20:00,28.49,28.49,28.43,28.48,33300.0,27.9677,27.9677,27.9088,27.9579,33300.0
2014-12-11 13:30:00,28.47,28.54,28.46,28.5,37300.0,27.948,28.0168,27.9382,27.9775,37300.0
2014-12-11 13:40:00,28.51,28.56,28.51,28.56,19900.0,27.9873,28.0364,27.9873,28.0364,19900.0
2014-12-11 13:50:00,28.56,28.57,28.46,28.47,25000.0,28.0364,28.0462,27.9382,27.948,25000.0
2014-12-11 14:00:00,28.46,28.49,28.43,28.43,29500.0,27.9382,27.9677,27.9088,27.9088,29500.0
2014-12-11 14:10:00,28.44,28.44,28.39,28.39,14100.0,27.9186,27.9186,27.8695,27.8695,14100.0
2014-12-11 14:20:00,28.39,28.43,28.27,28.29,29100.0,27.8695,27.9088,27.7517,27.7713,29100.0
2014-12-11 14:30:00,28.3,28.31,28.23,28.31,61100.0,27.7812,27.791,27.7124,27.791,61100.0
2014-12-11 14:40:00,28.32,28.35,28.22,28.23,90300.0,27.8008,27.8302,27.7026,27.7124,90300.0
2014-12-11 14:50:00,28.23,28.23,28.15,28.17,36300.0,27.7124,27.7124,27.6339,27.6535,36300.0
2014-12-11 15:00:00,28.17,28.26,28.16,28.2,45000.0,27.6535,27.7419,27.6437,27.683,45000.0
2014-12-11 15:10:00,28.2,28.28,28.19,28.26,39200.0,27.683,27.7615,27.6732,27.7419,39200.0
2014-12-11 15:20:00,28.26,28.29,28.24,28.26,62300.0,27.7419,27.7713,27.7223,27.7419,62300.0
2014-12-11 15:30:00,28.27,28.32,28.15,28.19,66800.0,27.7517,27.8008,27.6339,27.6732,66800.0
2014-12-11 15:40:00,28.19,28.27,28.11,28.12,111300.0,27.6732,27.7517,27.5946,27.6045,111300.0
2014-12-11 15:50:00,28.11,28.12,28.02,28.09,199500.0,27.5946,27.6045,27.5063,27.575,199500.0
2014-12-12 09:30:00,27.77,27.89,27.47,27.59,140200.0,27.2609,27.3787,26.9664,27.0842,140200.0
2014-12-12 09:40:00,27.57,27.82,27.54,27.77,64100.0,27.0645,27.31,27.0351,27.2609,64100.0
2014-12-12 09:50:00,27.76,27.78,27.46,27.5,145400.0,27.2511,27.2707,26.9566,26.9958,145400.0
2014-12-12 10:00:00,27.48,27.63,27.44,27.48,116300.0,26.9762,27.1234,26.9369,26.9762,116300.0
2014-12-12 10:10:00,27.49,27.55,27.34,27.35,202400.0,26.986,27.0449,26.8388,26.8486,202400.0
2014-12-12 10:20:00,27.35,27.73,27.34,27.6,101500.0,26.8486,27.2216,26.8388,27.094,101500.0
2014-12-12 10:30:00,27.6,27.69,27.55,27.55,44600.0,27.094,27.1823,27.0449,27.0449,44600.0
2014-12-12 10:40:00,27.56,27.6,27.44,27.51,134500.0,27.0547,27.094,26.9369,27.0056,134500.0
2014-12-12 10:50:00,27.51,27.52,27.44,27.44,46500.0,27.0056,27.0155,26.9369,26.9369,46500.0
2014-12-12 11:00:00,27.45,27.48,27.37,27.43,74400.0,26.9467,26.9762,26.8682,26.9271,74400.0
2014-12-12 11:10:00,27.43,27.44,27.32,27.44,98500.0,26.9271,26.9369,26.8191,26.9369,98500.0
2014-12-12 11:20:00,27.44,27.5,27.34,27.38,54700.0,26.9369,26.9958,26.8388,26.878,54700.0
2014-12-12 11:30:00,27.39,27.5,27.38,27.48,75000.0,26.8878,26.9958,26.878,26.9762,75000.0
2014-12-12 11:40:00,27.48,27.48,27.31,27.32,58900.0,26.9762,26.9762,26.8093,26.8191,58900.0
2014-12-12 11:50:00,27.32,27.37,27.21,27.25,110800.0,26.8191,26.8682,26.7111,26.7504,110800.0
2014-12-12 12:00:00,27.26,27.33,27.24,27.24,61800.0,26.7602,26.8289,26.7406,26.7406,61800.0
2014-12-12 12:10:00,27.24,27.27,27.05,27.15,116800.0,26.7406,26.77,26.5541,26.6522,116800.0
2014-12-12 12:20:00,27.16,27.27,27.05,27.25,198600.0,26.6621,26.77,26.5541,26.7504,198600.0
2014-12-12 12:30:00,27.25,27.29,27.13,27.24,71600.0,26.7504,26.7897,26.6326,26.7406,71600.0
2014-12-12 12:40:00,27.24,27.25,27.09,27.12,150500.0,26.7406,26.7504,26.5933,26.6228,150500.0
2014-12-12 12:50:00,27.13,27.13,27.0,27.1,133000.0,26.6326,26.6326,26.505,26.6032,133000.0
2014-12-12 13:00:00,27.1,27.24,27.04,27.23,167000.0,26.6032,26.7406,26.5443,26.7308,167000.0
2014-12-12 13:10:00,27.23,27.23,27.11,27.21,186400.0,26.7308,26.7308,26.613,26.7111,186400.0
2014-12-12 13:20:00,27.21,27.25,27.06,27.08,98600.0,26.7111,26.7504,26.5639,26.5835,98600.0
2014-12-12 13:30:00,27.09,27.23,27.08,27.19,91800.0,26.5933,26.7308,26.5835,26.6915,91800.0
2014-12-12 13:40:00,27.2,27.2,27.06,27.12,112300.0,26.7013,26.7013,26.5639,26.6228,112300.0
2014-12-12 13:50:00,27.13,27.13,27.02,27.04,80000.0,26.6326,26.6326,26.5246,26.5443,80000.0
2014-12-12 14:00:00,27.04,27.05,26.94,26.95,106000.0,26.5443,26.5541,26.4461,26.4559,106000.0
2014-12-12 14:10:00,26.95,26.95,26.81,26.85,135200.0,26.4559,26.4559,26.3185,26.3577,135200.0
2014-12-12 14:20:00,26.84,26.85,26.79,26.82,95500.0,26.3479,26.3577,26.2988,26.3283,95500.0
2014-12-12 14:30:00,26.82,26.85,26.8,26.81,105700.0,26.3283,26.3577,26.3087,26.3185,105700.0
2014-12-12 14:40:00,26.81,26.98,26.78,26.95,89900.0,26.3185,26.4854,26.289,26.4559,89900.0
2014-12-12 14:50:00,26.94,27.06,26.94,26.99,86300.0,26.4461,26.5639,26.4461,26.4952,86300.0
2014-12-12 15:00:00,27.0,27.0,26.86,26.89,224700.0,26.505,26.505,26.3676,26.397,224700.0
2014-12-12 15:10:00,26.89,26.89,26.77,26.78,96900.0,26.397,26.397,26.2792,26.289,96900.0
2014-12-12 15:20:00,26.77,26.78,26.67,26.69,155900.0,26.2792,26.289,26.181,26.2007,155900.0
2014-12-12 15:30:00,26.69,26.69,26.51,26.52,312900.0,26.2007,26.2007,26.024,26.0338,312900.0
2014-12-12 15:40:00,26.53,26.6,26.51,26.59,305700.0,26.0436,26.1123,26.024,26.1025,305700.0
2014-12-12 15:50:00,26.58,26.71,26.53,26.63,643200.0,26.0927,26.2203,26.0436,26.1418,643200.0
2014-12-15 09:30:00,26.87,27.13,26.78,26.78,142400.0,26.3774,26.6326,26.289,26.289,142400.0
2014-12-15 09:40:00,26.81,26.91,26.61,26.67,130000.0,26.3185,26.4166,26.1221,26.181,130000.0
2014-12-15 09:50:00,26.67,26.71,26.37,26.39,107900.0,26.181,26.2203,25.8865,25.9062,107900.0
2014-12-15 10:00:00,26.38,26.48,26.25,26.32,102200.0,25.8964,25.9945,25.7687,25.8375,102200.0
2014-12-15 10:10:00,26.33,26.35,26.25,26.3,108100.0,25.8473,25.8669,25.7687,25.8178,108100.0
2014-12-15 10:20:00,26.3,26.3,26.15,26.18,88600.0,25.8178,25.8178,25.6706,25.7,88600.0
2014-12-15 10:30:00,26.18,26.22,26.1,26.21,84400.0,25.7,25.7393,25.6215,25.7295,84400.0
2014-12-15 10:40:00,26.21,26.28,26.15,26.18,64600.0,25.7295,25.7982,25.6706,25.7,64600.0
2014-12-15 10:50:00,26.2,26.36,26.2,26.22,93900.0,25.7197,25.8767,25.7197,25.7393,93900.0
2014-12-15 11:00:00,26.22,26.26,26.07,26.1,134200.0,25.7393,25.7786,25.592,25.6215,134200.0
2014-12-15 11:10:00,26.09,26.14,25.92,26.11,190300.0,25.6117,25.6608,25.4448,25.6313,190300.0
2014-12-15 11:20:00,26.12,26.21,26.1,26.14,69000.0,25.6411,25.7295,25.6215,25.6608,69000.0
2014-12-15 11:30:00,26.13,26.25,26.08,26.09,66400.0,25.6509,25.7687,25.6019,25.6117,66400.0
2014-12-15 11:40:00,26.09,26.1,25.98,26.0,82900.0,25.6117,25.6215,25.5037,25.5233,82900.0
2014-12-15 11:50:00,26.0,26.04,25.88,25.89,76200.0,25.5233,25.5626,25.4055,25.4153,76200.0
2014-12-15 12:00:00,25.89,25.97,25.89,25.89,107900.0,25.4153,25.4939,25.4153,25.4153,107900.0
2014-12-15 12:10:00,25.9,26.07,25.86,26.05,170800.0,25.4252,25.592,25.3859,25.5724,170800.0
2014-12-15 12:20:00,26.05,26.11,25.98,26.07,82700.0,25.5724,25.6313,25.5037,25.592,82700.0
2014-12-15 12:30:00,26.08,26.09,25.99,26.08,53000.0,25.6019,25.6117,25.5135,25.6019,53000.0
2014-12-15 12:40:00,26.07,26.09,25.98,26.04,62300.0,25.592,25.6117,25.5037,25.5626,62300.0
2014-12-15 12:50:00,26.04,26.08,25.99,26.03,70000.0,25.5626,25.6019,25.5135,25.5528,70000.0
2014-12-15 13:00:00,26.04,26.15,26.0,26.01,99500.0,25.5626,25.6706,25.5233,25.5331,99500.0
2014-12-15 13:10:00,26.0,26.0,25.87,25.9,102800.0,25.5233,25.5233,25.3957,25.4252,102800.0
2014-12-15 13:20:00,25.9,25.98,25.89,25.92,54700.0,25.4252,25.5037,25.4153,25.4448,54700.0
2014-12-15 13:30:00,25.91,26.04,25.89,25.99,50800.0,25.435,25.5626,25.4153,25.5135,50800.0
2014-12-15 13:40:00,25.99,26.0,25.83,25.84,74500.0,25.5135,25.5233,25.3564,25.3663,74500.0
2014-12-15 13:50:00,25.83,25.86,25.79,25.82,84600.0,25.3564,25.3859,25.3172,25.3466,84600.0
2014-12-15 14:00:00,25.83,25.85,25.78,25.82,78500.0,25.3564,25.3761,25.3074,25.3466,78500.0
2014-12-15 14:10:00,25.82,25.82,25.75,25.78,63200.0,25.3466,25.3466,25.2779,25.3074,63200.0
2014-12-15 14:20:00,25.77,25.95,25.75,25.93,65800.0,25.2975,25.4742,25.2779,25.4546,65800.0
2014-12-15 14:30:00,25.93,25.94,25.85,25.89,98600.0,25.4546,25.4644,25.3761,25.4153,98600.0
2014-12-15 14:40:00,25.9,25.91,25.75,25.75,88800.0,25.4252,25.435,25.2779,25.2779,88800.0
2014-12-15 14:50:00,25.74,25.8,25.68,25.73,195700.0,25.2681,25.327,25.2092,25.2583,195700.0
2014-12-15 15:00:00,25.72,26.05,25.71,26.04,198000.0,25.2485,25.5724,25.2386,25.5626,198000.0
2014-12-15 15:10:00,26.04,26.12,25.96,25.96,140600.0,25.5626,25.6411,25.4841,25.4841,140600.0
2014-12-15 15:20:00,25.96,26.02,25.93,25.93,130000.0,25.4841,25.543,25.4546,25.4546,130000.0
2014-12-15 15:30:00,25.93,26.03,25.88,26.0,169100.0,25.4546,25.5528,25.4055,25.5233,169100.0
2014-12-15 15:40:00,25.99,25.99,25.87,25.96,214300.0,25.5135,25.5135,25.3957,25.4841,214300.0
2014-12-15 15:50:00,25.95,25.97,25.85,25.85,284000.0,25.4742,25.4939,25.3761,25.3761,284000.0
2014-12-16 09:30:00,25.61,25.75,25.53,25.67,106200.0,25.1405,25.2779,25.0619,25.1994,106200.0
2014-12-16 09:40:00,25.68,25.99,25.64,25.99,56300.0,25.2092,25.5135,25.1699,25.5135,56300.0
2014-12-16 09:50:00,26.01,26.16,25.95,26.14,56700.0,25.5331,25.6804,25.4742,25.6608,56700.0
2014-12-16 10:00:00,26.13,26.18,25.92,25.93,54200.0,25.6509,25.7,25.4448,25.4546,54200.0
2014-12-16 10:10:00,25.92,26.0,25.9,25.98,76000.0,25.4448,25.5233,25.4252,25.5037,76000.0
2014-12-16 10:20:00,25.95,26.06,25.94,26.06,46300.0,25.4742,25.5822,25.4644,25.5822,46300.0
2014-12-16 10:30:00,26.07,26.07,25.95,25.98,51200.0,25.592,25.592,25.4742,25.5037,51200.0
2014-12-16 10:40:00,25.96,26.0,25.87,25.91,34700.0,25.4841,25.5233,25.3957,25.435,34700.0
2014-12-16 10:50:00,25.91,26.09,25.91,26.09,60400.0,25.435,25.6117,25.435,25.6117,60400.0
2014-12-16 11:00:00,26.08,26.17,26.08,26.13,35200.0,25.6019,25.6902,25.6019,25.6509,35200.0
2014-12-16 11:10:00,26.13,26.26,26.12,26.24,79300.0,25.6509,25.7786,25.6411,25.7589,79300.0
2014-12-16 11:20:00,26.24,26.42,26.22,26.32,84300.0,25.7589,25.9356,25.7393,25.8375,84300.0
2014-12-16 11:30:00,26.32,26.35,26.26,26.31,62400.0,25.8375,25.8669,25.7786,25.8276,62400.0
2014-12-16 11:40:00,26.3,26.34,26.26,26.28,33600.0,25.8178,25.8571,25.7786,25.7982,33600.0
2014-12-16 11:50:00,26.27,26.29,26.16,26.19,47200.0,25.7884,25.808,25.6804,25.7098,47200.0
2014-12-16 12:00:00,26.19,26.22,26.13,26.15,39300.0,25.7098,25.7393,25.6509,25.6706,39300.0
2014-12-16 12:10:00,26.16,26.17,26.1,26.12,32700.0,25.6804,25.6902,25.6215,25.6411,32700.0
2014-12-16 12:20:00,26.11,26.14,26.01,26.05,51300.0,25.6313,25.6608,25.5331,25.5724,51300.0
2014-12-16 12:30:00,26.05,26.08,26.03,26.08,37900.0,25.5724,25.6019,25.5528,25.6019,37900.0
2014-12-16 12:40:00,26.08,26.12,26.02,26.1,23700.0,25.6019,25.6411,25.543,25.6215,23700.0
2014-12-16 12:50:00,26.11,26.12,25.98,25.98,29300.0,25.6313,25.6411,25.5037,25.5037,29300.0
2014-12-16 13:00:00,25.97,26.04,25.83,25.85,34200.0,25.4939,25.5626,25.3564,25.3761,34200.0
2014-12-16 13:10:00,25.85,25.9,25.79,25.85,51000.0,25.3761,25.4252,25.3172,25.3761,51000.0
2014-12-16 13:20:00,25.85,25.89,25.82,25.87,20200.0,25.3761,25.4153,25.3466,25.3957,20200.0
2014-12-16 13:30:00,25.87,25.91,25.81,25.9,30900.0,25.3957,25.435,25.3368,25.4252,30900.0
2014-12-16 13:40:00,25.91,26.0,25.9,25.95,35600.0,25.435,25.5233,25.4252,25.4742,35600.0
2014-12-16 13:50:00,25.95,26.04,25.94,25.96,31200.0,25.4742,25.5626,25.4644,25.4841,31200.0
2014-12-16 14:00:00,25.96,26.01,25.96,26.0,53800.0,25.4841,25.5331,25.4841,25.5233,53800.0
2014-12-16 14:10:00,26.0,26.0,25.94,25.98,16700.0,25.5233,25.5233,25.4644,25.5037,16700.0
2014-12-16 14:20:00,25.98,26.0,25.9,25.99,44200.0,25.5037,25.5233,25.4252,25.5135,44200.0
2014-12-16 14:30:00,25.99,26.01,25.93,25.95,33700.0,25.5135,25.5331,25.4546,25.4742,33700.0
2014-12-16 14:40:00,25.95,25.97,25.84,25.84,41200.0,25.4742,25.4939,25.3663,25.3663,41200.0
2014-12-16 14:50:00,25.84,25.86,25.77,25.85,42600.0,25.3663,25.3859,25.2975,25.3761,42600.0
2014-12-16 15:00:00,25.84,25.89,25.8,25.86,50000.0,25.3663,25.4153,25.327,25.3859,50000.0
2014-12-16 15:10:00,25.85,25.86,25.77,25.79,56000.0,25.3761,25.3859,25.2975,25.3172,56000.0
2014-12-16 15:20:00,25.79,25.8,25.64,25.71,141300.0,25.3172,25.327,25.1699,25.2386,141300.0
2014-12-16 15:30:00,25.71,25.79,25.67,25.69,109600.0,25.2386,25.3172,25.1994,25.219,109600.0
2014-12-16 15:40:00,25.7,25.7,25.52,25.63,301000.0,25.2288,25.2288,25.0521,25.1601,301000.0
2014-12-16 15:50:00,25.63,25.64,25.53,25.54,322300.0,25.1601,25.1699,25.0619,25.0718,322300.0
2014-12-17 09:30:00,25.57,25.58,25.34,25.51,76200.0,25.1012,25.111,24.8754,25.0423,76200.0
2014-12-17 09:40:00,25.5,25.74,25.49,25.72,74300.0,25.0325,25.2681,25.0227,25.2485,74300.0
2014-12-17 09:50:00,25.72,25.82,25.72,25.8,50600.0,25.2485,25.3466,25.2485,25.327,50600.0
2014-12-17 10:00:00,25.79,25.8,25.61,25.69,98900.0,25.3172,25.327,25.1405,25.219,98900.0
2014-12-17 10:10:00,25.69,25.79,25.6,25.62,55700.0,25.219,25.3172,25.1307,25.1503,55700.0
2014-12-17 10:20:00,25.62,25.62,25.39,25.43,86400.0,25.1503,25.1503,24.9245,24.9638,86400.0
2014-12-17 10:30:00,25.43,25.48,25.37,25.43,90100.0,24.9638,25.0129,24.9049,24.9638,90100.0
2014-12-17 10:40:00,25.44,25.58,25.4,25.56,52200.0,24.9736,25.111,24.9343,25.0914,52200.0
2014-12-17 10:50:00,25.56,25.57,25.47,25.5,101600.0,25.0914,25.1012,25.003,25.0325,101600.0
2014-12-17 11:00:00,25.5,25.58,25.48,25.57,99200.0,25.0325,25.111,25.0129,25.1012,99200.0
2014-12-17 11:10:00,25.56,25.68,25.56,25.63,103800.0,25.0914,25.2092,25.0914,25.1601,103800.0
2014-12-17 11:20:00,25.63,25.77,25.58,25.73,166200.0,25.1601,25.2975,25.111,25.2583,166200.0
2014-12-17 11:30:00,25.74,25.89,25.72,25.87,71900.0,25.2681,25.4153,25.2485,25.3957,71900.0
2014-12-17 11:40:00,25.86,25.95,25.84,25.91,88400.0,25.3859,25.4742,25.3663,25.435,88400.0
2014-12-17 11:50:00,25.91,26.14,25.89,26.11,104100.0,25.435,25.6608,25.4153,25.6313,104100.0
2014-12-17 12:00:00,26.11,26.13,26.03,26.11,165300.0,25.6313,25.6509,25.5528,25.6313,165300.0
2014-12-17 12:10:00,26.11,26.18,26.07,26.09,132500.0,25.6313,25.7,25.592,25.6117,132500.0
2014-12-17 12:20:00,26.1,26.14,26.06,26.11,125700.0,25.6215,25.6608,25.5822,25.6313,125700.0
2014-12-17 12:30:00,26.1,26.15,26.08,26.12,124900.0,25.6215,25.6706,25.6019,25.6411,124900.0
2014-12-17 12:40:00,26.11,26.2,26.1,26.2,57000.0,25.6313,25.7197,25.6215,25.7197,57000.0
2014-12-17 12:50:00,26.2,26.29,26.19,26.22,97300.0,25.7197,25.808,25.7098,25.7393,97300.0
2014-12-17 13:00:00,26.23,26.33,26.22,26.29,61600.0,25.7491,25.8473,25.7393,25.808,61600.0
2014-12-17 13:10:00,26.29,26.35,26.23,26.29,75300.0,25.808,25.8669,25.7491,25.808,75300.0
2014-12-17 13:20:00,26.3,26.32,26.27,26.32,64300.0,25.8178,25.8375,25.7884,25.8375,64300.0
2014-12-17 13:30:00,26.32,26.33,26.25,26.27,72500.0,25.8375,25.8473,25.7687,25.7884,72500.0
2014-12-17 13:40:00,26.27,26.28,26.14,26.16,104300.0,25.7884,25.7982,25.6608,25.6804,104300.0
2014-12-17 13:50:00,26.15,26.17,26.05,26.1,110900.0,25.6706,25.6902,25.5724,25.6215,110900.0
2014-12-17 14:00:00,26.11,26.44,26.08,26.38,111800.0,25.6313,25.9553,25.6019,25.8964,111800.0
2014-12-17 14:10:00,26.38,26.47,26.33,26.42,88100.0,25.8964,25.9847,25.8473,25.9356,88100.0
2014-12-17 14:20:00,26.42,26.43,26.31,26.32,90700.0,25.9356,25.9454,25.8276,25.8375,90700.0
2014-12-17 14:30:00,26.33,26.37,26.28,26.35,119000.0,25.8473,25.8865,25.7982,25.8669,119000.0
2014-12-17 14:40:00,26.36,26.36,26.19,26.23,94600.0,25.8767,25.8767,25.7098,25.7491,94600.0
2014-12-17 14:50:00,26.23,26.35,26.19,26.26,107000.0,25.7491,25.8669,25.7098,25.7786,107000.0
2014-12-17 15:00:00,26.25,26.28,26.11,26.25,148500.0,25.7687,25.7982,25.6313,25.7687,148500.0
2014-12-17 15:10:00,26.26,26.47,26.25,26.46,117600.0,25.7786,25.9847,25.7687,25.9749,117600.0
2014-12-17 15:20:00,26.46,26.58,26.41,26.57,161700.0,25.9749,26.0927,25.9258,26.0829,161700.0
2014-12-17 15:30:00,26.57,26.6,26.47,26.56,134600.0,26.0829,26.1123,25.9847,26.0731,134600.0
2014-12-17 15:40:00,26.57,26.76,26.56,26.69,265000.0,26.0829,26.2694,26.0731,26.2007,265000.0
2014-12-17 15:50:00,26.7,26.7,26.56,26.63,241600.0,26.2105,26.2105,26.0731,26.1418,241600.0
2014-12-18 09:30:00,27.19,27.32,27.04,27.29,92000.0,26.6915,26.8191,26.5443,26.7897,92000.0
2014-12-18 09:40:00,27.26,27.43,27.1,27.2,148100.0,26.7602,26.9271,26.6032,26.7013,148100.0
2014-12-18 09:50:00,27.19,27.6,27.19,27.59,52100.0,26.6915,27.094,26.6915,27.0842,52100.0
2014-12-18 10:00:00,27.6,27.74,27.42,27.57,117100.0,27.094,27.2314,26.9173,27.0645,117100.0
2014-12-18 10:10:00,27.56,27.61,27.41,27.49,48400.0,27.0547,27.1038,26.9075,26.986,48400.0
2014-12-18 10:20:00,27.48,27.55,27.4,27.4,52100.0,26.9762,27.0449,26.8977,26.8977,52100.0
2014-12-18 10:30:00,27.41,27.46,27.26,27.26,82600.0,26.9075,26.9566,26.7602,26.7602,82600.0
2014-12-18 10:40:00,27.26,27.3,27.17,27.2,81400.0,26.7602,26.7995,26.6719,26.7013,81400.0
2014-12-18 10:50:00,27.2,27.21,27.12,27.2,64500.0,26.7013,26.7111,26.6228,26.7013,64500.0
2014-12-18 11:00:00,27.19,27.19,27.03,27.04,66800.0,26.6915,26.6915,26.5344,26.5443,66800.0
2014-12-18 11:10:00,27.03,27.04,26.96,27.0,120900.0,26.5344,26.5443,26.4657,26.505,120900.0
2014-12-18 11:20:00,27.0,27.09,26.96,27.05,59000.0,26.505,26.5933,26.4657,26.5541,59000.0
2014-12-18 11:30:00,27.06,27.17,27.05,27.15,41300.0,26.5639,26.6719,26.5541,26.6522,41300.0
2014-12-18 11:40:00,27.15,27.16,27.05,27.06,57800.0,26.6522,26.6621,26.5541,26.5639,57800.0
2014-12-18 11:50:00,27.06,27.1,27.03,27.1,69200.0,26.5639,26.6032,26.5344,26.6032,69200.0
2014-12-18 12:00:00,27.1,27.1,27.02,27.09,53600.0,26.6032,26.6032,26.5246,26.5933,53600.0
2014-12-18 12:10:00,27.09,27.17,27.07,27.16,34600.0,26.5933,26.6719,26.5737,26.6621,34600.0
2014-12-18 12:20:00,27.17,27.2,27.13,27.16,40900.0,26.6719,26.7013,26.6326,26.6621,40900.0
2014-12-18 12:30:00,27.16,27.22,27.12,27.19,30900.0,26.6621,26.721,26.6228,26.6915,30900.0
2014-12-18 12:40:00,27.18,27.31,27.17,27.3,29200.0,26.6817,26.8093,26.6719,26.7995,29200.0
2014-12-18 12:50:00,27.3,27.35,27.27,27.32,41000.0,26.7995,26.8486,26.77,26.8191,41000.0
2014-12-18 13:00:00,27.32,27.32,27.28,27.3,34100.0,26.8191,26.8191,26.7799,26.7995,34100.0
2014-12-18 13:10:00,27.3,27.31,27.22,27.25,56600.0,26.7995,26.8093,26.721,26.7504,56600.0
2014-12-18 13:20:00,27.26,27.3,27.24,27.27,52800.0,26.7602,26.7995,26.7406,26.77,52800.0
2014-12-18 13:30:00,27.28,27.28,27.2,27.21,81700.0,26.7799,26.7799,26.7013,26.7111,81700.0
2014-12-18 13:40:00,27.2,27.22,27.17,27.21,47200.0,26.7013,26.721,26.6719,26.7111,47200.0
2014-12-18 13:50:00,27.21,27.24,27.19,27.22,38300.0,26.7111,26.7406,26.6915,26.721,38300.0
2014-12-18 14:00:00,27.23,27.23,27.09,27.1,59500.0,26.7308,26.7308,26.5933,26.6032,59500.0
2014-12-18 14:10:00,27.1,27.1,26.96,27.0,101500.0,26.6032,26.6032,26.4657,26.505,101500.0
2014-12-18 14:20:00,27.0,27.02,26.93,26.94,73000.0,26.505,26.5246,26.4363,26.4461,73000.0
2014-12-18 14:30:00,26.94,27.01,26.94,27.0,58100.0,26.4461,26.5148,26.4461,26.505,58100.0
2014-12-18 14:40:00,26.99,26.99,26.92,26.95,44100.0,26.4952,26.4952,26.4265,26.4559,44100.0
2014-12-18 14:50:00,26.95,27.02,26.94,27.0,78300.0,26.4559,26.5246,26.4461,26.505,78300.0
2014-12-18 15:00:00,27.0,27.09,26.98,27.09,117900.0,26.505,26.5933,26.4854,26.5933,117900.0
2014-12-18 15:10:00,27.08,27.14,27.07,27.07,65500.0,26.5835,26.6424,26.5737,26.5737,65500.0
2014-12-18 15:20:00,27.07,27.09,27.01,27.08,83400.0,26.5737,26.5933,26.5148,26.5835,83400.0
2014-12-18 15:30:00,27.08,27.11,27.02,27.02,132600.0,26.5835,26.613,26.5246,26.5246,132600.0
2014-12-18 15:40:00,27.03,27.11,27.02,27.11,172500.0,26.5344,26.613,26.5246,26.613,172500.0
2014-12-18 15:50:00,27.11,27.13,27.08,27.12,465100.0,26.613,26.6326,26.5835,26.6228,465100.0
2014-12-19 09:30:00,27.17,27.54,27.17,27.35,373800.0,26.6719,27.0351,26.6719,26.8486,373800.0
2014-12-19 09:40:00,27.35,27.65,27.21,27.57,68200.0,26.8486,27.1431,26.7111,27.0645,68200.0
2014-12-19 09:50:00,27.58,27.61,27.37,27.52,90900.0,27.0744,27.1038,26.8682,27.0155,90900.0
2014-12-19 10:00:00,27.52,27.52,27.27,27.27,119200.0,27.0155,27.0155,26.77,26.77,119200.0
2014-12-19 10:10:00,27.28,27.29,27.12,27.12,90300.0,26.7799,26.7897,26.6228,26.6228,90300.0
2014-12-19 10:20:00,27.12,27.15,27.05,27.12,51800.0,26.6228,26.6522,26.5541,26.6228,51800.0
2014-12-19 10:30:00,27.13,27.13,27.0,27.02,67300.0,26.6326,26.6326,26.505,26.5246,67300.0
2014-12-19 10:40:00,27.03,27.09,27.0,27.01,52200.0,26.5344,26.5933,26.505,26.5148,52200.0
2014-12-19 10:50:00,27.0,27.22,27.0,27.22,38300.0,26.505,26.721,26.505,26.721,38300.0
2014-12-19 11:00:00,27.21,27.3,27.16,27.3,36200.0,26.7111,26.7995,26.6621,26.7995,36200.0
2014-12-19 11:10:00,27.29,27.45,27.28,27.41,43600.0,26.7897,26.9467,26.7799,26.9075,43600.0
2014-12-19 11:20:00,27.41,27.5,27.4,27.4,38600.0,26.9075,26.9958,26.8977,26.8977,38600.0
2014-12-19 11:30:00,27.4,27.41,27.32,27.37,42500.0,26.8977,26.9075,26.8191,26.8682,42500.0
2014-12-19 11:40:00,27.37,27.42,27.33,27.38,24200.0,26.8682,26.9173,26.8289,26.878,24200.0
2014-12-19 11:50:00,27.38,27.4,27.33,27.38,23600.0,26.878,26.8977,26.8289,26.878,23600.0
2014-12-19 12:00:00,27.37,27.37,27.27,27.27,34300.0,26.8682,26.8682,26.77,26.77,34300.0
2014-12-19 12:10:00,27.27,27.32,27.25,27.29,22800.0,26.77,26.8191,26.7504,26.7897,22800.0
2014-12-19 12:20:00,27.27,27.3,27.22,27.22,39300.0,26.77,26.7995,26.721,26.721,39300.0
2014-12-19 12:30:00,27.22,27.23,27.18,27.22,33800.0,26.721,26.7308,26.6817,26.721,33800.0
2014-12-19 12:40:00,27.22,27.25,27.2,27.24,21000.0,26.721,26.7504,26.7013,26.7406,21000.0
2014-12-19 12:50:00,27.24,27.28,27.21,27.24,41200.0,26.7406,26.7799,26.7111,26.7406,41200.0
2014-12-19 13:00:00,27.23,27.27,27.22,27.24,22500.0,26.7308,26.77,26.721,26.7406,22500.0
2014-12-19 13:10:00,27.24,27.26,27.21,27.26,26500.0,26.7406,26.7602,26.7111,26.7602,26500.0
2014-12-19 13:20:00,27.25,27.3,27.23,27.3,32000.0,26.7504,26.7995,26.7308,26.7995,32000.0
2014-12-19 13:30:00,27.3,27.38,27.29,27.37,45800.0,26.7995,26.878,26.7897,26.8682,45800.0
2014-12-19 13:40:00,27.37,27.41,27.31,27.34,58200.0,26.8682,26.9075,26.8093,26.8388,58200.0
2014-12-19 13:50:00,27.33,27.38,27.32,27.34,27700.0,26.8289,26.878,26.8191,26.8388,27700.0
2014-12-19 14:00:00,27.34,27.41,27.32,27.4,32500.0,26.8388,26.9075,26.8191,26.8977,32500.0
2014-12-19 14:10:00,27.4,27.45,27.39,27.44,52700.0,26.8977,26.9467,26.8878,26.9369,52700.0
2014-12-19 14:20:00,27.43,27.44,27.36,27.41,79700.0,26.9271,26.9369,26.8584,26.9075,79700.0
2014-12-19 14:30:00,27.41,27.42,27.35,27.38,53300.0,26.9075,26.9173,26.8486,26.878,53300.0
2014-12-19 14:40:00,27.38,27.52,27.37,27.52,53300.0,26.878,27.0155,26.8682,27.0155,53300.0
2014-12-19 14:50:00,27.51,27.57,27.51,27.53,54100.0,27.0056,27.0645,27.0056,27.0253,54100.0
2014-12-19 15:00:00,27.53,27.54,27.45,27.5,63500.0,27.0253,27.0351,26.9467,26.9958,63500.0
2014-12-19 15:10:00,27.49,27.55,27.43,27.53,67800.0,26.986,27.0449,26.9271,27.0253,67800.0
2014-12-19 15:20:00,27.53,27.57,27.51,27.57,66800.0,27.0253,27.0645,27.0056,27.0645,66800.0
2014-12-19 15:30:00,27.56,27.6,27.48,27.49,142400.0,27.0547,27.094,26.9762,26.986,142400.0
2014-12-19 15:40:00,27.49,27.51,27.47,27.5,154400.0,26.986,27.0056,26.9664,26.9958,154400.0
2014-12-19 15:50:00,27.5,27.63,27.49,27.6,527000.0,26.9958,27.1234,26.986,27.094,527000.0
2014-12-22 09:30:00,27.57,27.7,27.19,27.25,109400.0,27.0645,27.1922,26.6915,26.7504,109400.0
2014-12-22 09:40:00,27.24,27.33,27.17,27.21,89700.0,26.7406,26.8289,26.6719,26.7111,89700.0
2014-12-22 09:50:00,27.23,27.23,27.15,27.19,52300.0,26.7308,26.7308,26.6522,26.6915,52300.0
2014-12-22 10:00:00,27.19,27.25,27.18,27.23,61100.0,26.6915,26.7504,26.6817,26.7308,61100.0
2014-12-22 10:10:00,27.23,27.36,27.23,27.32,38500.0,26.7308,26.8584,26.7308,26.8191,38500.0
2014-12-22 10:20:00,27.32,27.42,27.3,27.34,66300.0,26.8191,26.9173,26.7995,26.8388,66300.0
2014-12-22 10:30:00,27.34,27.39,27.31,27.38,45500.0,26.8388,26.8878,26.8093,26.878,45500.0
2014-12-22 10:40:00,27.37,27.38,27.32,27.33,34500.0,26.8682,26.878,26.8191,26.8289,34500.0
2014-12-22 10:50:00,27.33,27.41,27.3,27.41,28600.0,26.8289,26.9075,26.7995,26.9075,28600.0
2014-12-22 11:00:00,27.4,27.44,27.37,27.37,37400.0,26.8977,26.9369,26.8682,26.8682,37400.0
2014-12-22 11:10:00,27.37,27.43,27.36,27.4,39700.0,26.8682,26.9271,26.8584,26.8977,39700.0
2014-12-22 11:20:00,27.41,27.5,27.4,27.49,49000.0,26.9075,26.9958,26.8977,26.986,49000.0
2014-12-22 11:30:00,27.49,27.53,27.45,27.47,36600.0,26.986,27.0253,26.9467,26.9664,36600.0
2014-12-22 11:40:00,27.47,27.48,27.41,27.44,32900.0,26.9664,26.9762,26.9075,26.9369,32900.0
2014-12-22 11:50:00,27.44,27.44,27.3,27.34,70200.0,26.9369,26.9369,26.7995,26.8388,70200.0
2014-12-22 12:00:00,27.33,27.42,27.29,27.42,27700.0,26.8289,26.9173,26.7897,26.9173,27700.0
2014-12-22 12:10:00,27.42,27.45,27.41,27.43,16500.0,26.9173,26.9467,26.9075,26.9271,16500.0
2014-12-22 12:20:00,27.43,27.44,27.36,27.36,30800.0,26.9271,26.9369,26.8584,26.8584,30800.0
2014-12-22 12:30:00,27.36,27.36,27.31,27.32,32300.0,26.8584,26.8584,26.8093,26.8191,32300.0
2014-12-22 12:40:00,27.31,27.33,27.3,27.32,22200.0,26.8093,26.8289,26.7995,26.8191,22200.0
2014-12-22 12:50:00,27.33,27.35,27.3,27.35,19400.0,26.8289,26.8486,26.7995,26.8486,19400.0
2014-12-22 13:00:00,27.35,27.38,27.31,27.38,19000.0,26.8486,26.878,26.8093,26.878,19000.0
2014-12-22 13:10:00,27.38,27.41,27.35,27.37,45800.0,26.878,26.9075,26.8486,26.8682,45800.0
2014-12-22 13:20:00,27.38,27.39,27.35,27.35,21000.0,26.878,26.8878,26.8486,26.8486,21000.0
2014-12-22 13:30:00,27.35,27.38,27.33,27.38,25100.0,26.8486,26.878,26.8289,26.878,25100.0
2014-12-22 13:40:00,27.37,27.38,27.35,27.36,26500.0,26.8682,26.878,26.8486,26.8584,26500.0
2014-12-22 13:50:00,27.36,27.36,27.31,27.32,17800.0,26.8584,26.8584,26.8093,26.8191,17800.0
2014-12-22 14:00:00,27.31,27.32,27.28,27.31,390100.0,26.8093,26.8191,26.7799,26.8093,390100.0
2014-12-22 14:10:00,27.32,27.34,27.29,27.29,74000.0,26.8191,26.8388,26.7897,26.7897,74000.0
2014-12-22 14:20:00,27.29,27.35,27.28,27.34,36900.0,26.7897,26.8486,26.7799,26.8388,36900.0
2014-12-22 14:30:00,27.35,27.37,27.32,27.33,37200.0,26.8486,26.8682,26.8191,26.8289,37200.0
2014-12-22 14:40:00,27.33,27.41,27.32,27.41,52200.0,26.8289,26.9075,26.8191,26.9075,52200.0
2014-12-22 14:50:00,27.41,27.44,27.4,27.43,66800.0,26.9075,26.9369,26.8977,26.9271,66800.0
2014-12-22 15:00:00,27.42,27.43,27.4,27.4,28700.0,26.9173,26.9271,26.8977,26.8977,28700.0
2014-12-22 15:10:00,27.41,27.41,27.39,27.41,82300.0,26.9075,26.9075,26.8878,26.9075,82300.0
2014-12-22 15:20:00,27.4,27.41,27.37,27.38,85400.0,26.8977,26.9075,26.8682,26.878,85400.0
2014-12-22 15:30:00,27.37,27.44,27.37,27.41,115300.0,26.8682,26.9369,26.8682,26.9075,115300.0
2014-12-22 15:40:00,27.41,27.47,27.4,27.44,105500.0,26.9075,26.9664,26.8977,26.9369,105500.0
2014-12-22 15:50:00,27.43,27.45,27.4,27.45,206300.0,26.9271,26.9467,26.8977,26.9467,206300.0
2014-12-23 09:30:00,27.58,27.78,27.58,27.77,43400.0,27.0744,27.2707,27.0744,27.2609,43400.0
2014-12-23 09:40:00,27.8,27.8,27.63,27.66,52400.0,27.2903,27.2903,27.1234,27.1529,52400.0
2014-12-23 09:50:00,27.67,27.72,27.65,27.66,21100.0,27.1627,27.2118,27.1431,27.1529,21100.0
2014-12-23 10:00:00,27.67,27.88,27.61,27.87,72500.0,27.1627,27.3689,27.1038,27.359,72500.0
2014-12-23 10:10:00,27.87,27.94,27.87,27.91,44500.0,27.359,27.4278,27.359,27.3983,44500.0
2014-12-23 10:20:00,27.91,28.0,27.89,27.99,166000.0,27.3983,27.4867,27.3787,27.4768,166000.0
2014-12-23 10:30:00,27.99,28.08,27.98,28.03,107500.0,27.4768,27.5652,27.467,27.5161,107500.0
2014-12-23 10:40:00,28.03,28.05,27.96,28.0,127300.0,27.5161,27.5357,27.4474,27.4867,127300.0
2014-12-23 10:50:00,28.0,28.08,27.97,28.07,70800.0,27.4867,27.5652,27.4572,27.5554,70800.0
2014-12-23 11:00:00,28.07,28.12,28.05,28.1,42400.0,27.5554,27.6045,27.5357,27.5848,42400.0
2014-12-23 11:10:00,28.1,28.17,28.1,28.17,51800.0,27.5848,27.6535,27.5848,27.6535,51800.0
2014-12-23 11:20:00,28.17,28.27,28.14,28.24,41100.0,27.6535,27.7517,27.6241,27.7223,41100.0
2014-12-23 11:30:00,28.24,28.25,28.18,28.25,63700.0,27.7223,27.7321,27.6634,27.7321,63700.0
2014-12-23 11:40:00,28.24,28.25,28.2,28.25,18200.0,27.7223,27.7321,27.683,27.7321,18200.0
2014-12-23 11:50:00,28.24,28.26,28.2,28.2,47400.0,27.7223,27.7419,27.683,27.683,47400.0
2014-12-23 12:00:00,28.2,28.28,28.18,28.26,20700.0,27.683,27.7615,27.6634,27.7419,20700.0
2014-12-23 12:10:00,28.27,28.28,28.24,28.25,38000.0,27.7517,27.7615,27.7223,27.7321,38000.0
2014-12-23 12:20:00,28.25,28.25,28.15,28.18,39500.0,27.7321,27.7321,27.6339,27.6634,39500.0
2014-12-23 12:30:00,28.17,28.18,28.12,28.15,28300.0,27.6535,27.6634,27.6045,27.6339,28300.0
2014-12-23 12:40:00,28.15,28.16,28.09,28.1,21300.0,27.6339,27.6437,27.575,27.5848,21300.0
2014-12-23 12:50:00,28.09,28.11,28.06,28.09,20400.0,27.575,27.5946,27.5456,27.575,20400.0
2014-12-23 13:00:00,28.08,28.09,28.0,28.0,39400.0,27.5652,27.575,27.4867,27.4867,39400.0
2014-12-23 13:10:00,27.99,28.09,27.98,28.09,41600.0,27.4768,27.575,27.467,27.575,41600.0
2014-12-23 13:20:00,28.08,28.11,28.06,28.1,27800.0,27.5652,27.5946,27.5456,27.5848,27800.0
2014-12-23 13:30:00,28.1,28.12,28.09,28.11,32400.0,27.5848,27.6045,27.575,27.5946,32400.0
2014-12-23 13:40:00,28.1,28.13,28.09,28.09,24400.0,27.5848,27.6143,27.575,27.575,24400.0
2014-12-23 13:50:00,28.08,28.1,27.98,28.03,113300.0,27.5652,27.5848,27.467,27.5161,113300.0
2014-12-23 14:00:00,28.01,28.06,27.98,28.06,36400.0,27.4965,27.5456,27.467,27.5456,36400.0
2014-12-23 14:10:00,28.06,28.08,28.03,28.08,41600.0,27.5456,27.5652,27.5161,27.5652,41600.0
2014-12-23 14:20:00,28.08,28.13,28.08,28.12,31100.0,27.5652,27.6143,27.5652,27.6045,31100.0
2014-12-23 14:30:00,28.12,28.14,28.08,28.14,37900.0,27.6045,27.6241,27.5652,27.6241,37900.0
2014-12-23 14:40:00,28.14,28.26,28.14,28.26,52800.0,27.6241,27.7419,27.6241,27.7419,52800.0
2014-12-23 14:50:00,28.25,28.28,28.17,28.17,57200.0,27.7321,27.7615,27.6535,27.6535,57200.0
2014-12-23 15:00:00,28.18,28.19,28.1,28.11,38300.0,27.6634,27.6732,27.5848,27.5946,38300.0
2014-12-23 15:10:00,28.11,28.12,28.09,28.12,37100.0,27.5946,27.6045,27.575,27.6045,37100.0
2014-12-23 15:20:00,28.12,28.16,28.04,28.05,145400.0,27.6045,27.6437,27.5259,27.5357,145400.0
2014-12-23 15:30:00,28.05,28.12,28.05,28.12,57200.0,27.5357,27.6045,27.5357,27.6045,57200.0
2014-12-23 15:40:00,28.12,28.16,28.1,28.14,169200.0,27.6045,27.6437,27.5848,27.6241,169200.0
2014-12-23 15:50:00,28.13,28.14,28.06,28.07,212300.0,27.6143,27.6241,27.5456,27.5554,212300.0
2014-12-24 09:30:00,28.08,28.15,28.02,28.02,29100.0,27.5652,27.6339,27.5063,27.5063,29100.0
2014-12-24 09:40:00,28.01,28.01,27.82,27.89,33100.0,27.4965,27.4965,27.31,27.3787,33100.0
2014-12-24 09:50:00,27.89,28.06,27.86,28.03,57100.0,27.3787,27.5456,27.3492,27.5161,57100.0
2014-12-24 10:00:00,28.02,28.21,28.02,28.18,73700.0,27.5063,27.6928,27.5063,27.6634,73700.0
2014-12-24 10:10:00,28.16,28.18,28.05,28.05,21400.0,27.6437,27.6634,27.5357,27.5357,21400.0
2014-12-24 10:20:00,28.05,28.16,28.04,28.14,14300.0,27.5357,27.6437,27.5259,27.6241,14300.0
2014-12-24 10:30:00,28.14,28.14,28.05,28.09,26600.0,27.6241,27.6241,27.5357,27.575,26600.0
2014-12-24 10:40:00,28.09,28.1,28.04,28.05,23400.0,27.575,27.5848,27.5259,27.5357,23400.0
2014-12-24 10:50:00,28.05,28.07,28.02,28.06,29600.0,27.5357,27.5554,27.5063,27.5456,29600.0
2014-12-24 11:00:00,28.05,28.16,28.05,28.13,12200.0,27.5357,27.6437,27.5357,27.6143,12200.0
2014-12-24 11:10:00,28.12,28.12,28.06,28.1,13100.0,27.6045,27.6045,27.5456,27.5848,13100.0
2014-12-24 11:20:00,28.09,28.17,28.09,28.15,14400.0,27.575,27.6535,27.575,27.6339,14400.0
2014-12-24 11:30:00,28.15,28.17,28.1,28.13,23500.0,27.6339,27.6535,27.5848,27.6143,23500.0
2014-12-24 11:40:00,28.14,28.24,28.13,28.23,15200.0,27.6241,27.7223,27.6143,27.7124,15200.0
2014-12-24 11:50:00,28.23,28.25,28.18,28.19,18600.0,27.7124,27.7321,27.6634,27.6732,18600.0
2014-12-24 12:00:00,28.18,28.22,28.16,28.18,17800.0,27.6634,27.7026,27.6437,27.6634,17800.0
2014-12-24 12:10:00,28.17,28.19,28.13,28.15,31500.0,27.6535,27.6732,27.6143,27.6339,31500.0
2014-12-24 12:20:00,28.15,28.17,28.13,28.17,38700.0,27.6339,27.6535,27.6143,27.6535,38700.0
2014-12-24 12:30:00,28.17,28.18,28.14,28.15,46000.0,27.6535,27.6634,27.6241,27.6339,46000.0
2014-12-24 12:40:00,28.15,28.22,28.14,28.2,69300.0,27.6339,27.7026,27.6241,27.683,69300.0
2014-12-24 12:50:00,28.2,28.21,28.06,28.08,89600.0,27.683,27.6928,27.5456,27.5652,89600.0
2014-12-26 09:30:00,28.32,28.4,28.18,28.39,28100.0,27.8008,27.8793,27.6634,27.8695,28100.0
2014-12-26 09:40:00,28.41,28.41,28.22,28.27,13200.0,27.8891,27.8891,27.7026,27.7517,13200.0
2014-12-26 09:50:00,28.28,28.3,28.11,28.23,30400.0,27.7615,27.7812,27.5946,27.7124,30400.0
2014-12-26 10:00:00,28.23,28.31,28.23,28.3,17500.0,27.7124,27.791,27.7124,27.7812,17500.0
2014-12-26 10:10:00,28.3,28.36,28.27,28.32,20900.0,27.7812,27.8401,27.7517,27.8008,20900.0
2014-12-26 10:20:00,28.33,28.37,28.29,28.29,23200.0,27.8106,27.8499,27.7713,27.7713,23200.0
2014-12-26 10:30:00,28.3,28.35,28.29,28.31,13600.0,27.7812,27.8302,27.7713,27.791,13600.0
2014-12-26 10:40:00,28.3,28.4,28.26,28.31,48700.0,27.7812,27.8793,27.7419,27.791,48700.0
2014-12-26 10:50:00,28.32,28.41,28.32,28.4,22000.0,27.8008,27.8891,27.8008,27.8793,22000.0
2014-12-26 11:00:00,28.4,28.44,28.39,28.4,40100.0,27.8793,27.9186,27.8695,27.8793,40100.0
2014-12-26 11:10:00,28.39,28.44,28.35,28.43,64000.0,27.8695,27.9186,27.8302,27.9088,64000.0
2014-12-26 11:20:00,28.43,28.43,28.38,28.41,32200.0,27.9088,27.9088,27.8597,27.8891,32200.0
2014-12-26 11:30:00,28.41,28.41,28.35,28.39,27900.0,27.8891,27.8891,27.8302,27.8695,27900.0
2014-12-26 11:40:00,28.39,28.39,28.32,28.37,25000.0,27.8695,27.8695,27.8008,27.8499,25000.0
2014-12-26 11:50:00,28.37,28.42,28.37,28.42,12600.0,27.8499,27.899,27.8499,27.899,12600.0
2014-12-26 12:00:00,28.41,28.42,28.34,28.34,20900.0,27.8891,27.899,27.8204,27.8204,20900.0
2014-12-26 12:10:00,28.34,28.35,28.31,28.35,10000.0,27.8204,27.8302,27.791,27.8302,10000.0
2014-12-26 12:20:00,28.35,28.35,28.3,28.31,8000.0,27.8302,27.8302,27.7812,27.791,8000.0
2014-12-26 12:30:00,28.32,28.32,28.26,28.3,16900.0,27.8008,27.8008,27.7419,27.7812,16900.0
2014-12-26 12:40:00,28.3,28.31,28.25,28.26,18400.0,27.7812,27.791,27.7321,27.7419,18400.0
2014-12-26 12:50:00,28.26,28.29,28.25,28.28,15400.0,27.7419,27.7713,27.7321,27.7615,15400.0
2014-12-26 13:00:00,28.27,28.29,28.2,28.22,14200.0,27.7517,27.7713,27.683,27.7026,14200.0
2014-12-26 13:10:00,28.22,28.24,28.18,28.19,13200.0,27.7026,27.7223,27.6634,27.6732,13200.0
2014-12-26 13:20:00,28.2,28.23,28.17,28.18,11900.0,27.683,27.7124,27.6535,27.6634,11900.0
2014-12-26 13:30:00,28.17,28.21,28.15,28.21,15000.0,27.6535,27.6928,27.6339,27.6928,15000.0
2014-12-26 13:40:00,28.2,28.25,28.2,28.24,9100.0,27.683,27.7321,27.683,27.7223,9100.0
2014-12-26 13:50:00,28.24,28.27,28.18,28.19,40700.0,27.7223,27.7517,27.6634,27.6732,40700.0
2014-12-26 14:00:00,28.2,28.22,28.17,28.21,17500.0,27.683,27.7026,27.6535,27.6928,17500.0
2014-12-26 14:10:00,28.2,28.2,28.16,28.18,16000.0,27.683,27.683,27.6437,27.6634,16000.0
2014-12-26 14:20:00,28.19,28.21,28.17,28.21,8700.0,27.6732,27.6928,27.6535,27.6928,8700.0
2014-12-26 14:30:00,28.2,28.24,28.18,28.19,32900.0,27.683,27.7223,27.6634,27.6732,32900.0
2014-12-26 14:40:00,28.19,28.21,28.1,28.17,71500.0,27.6732,27.6928,27.5848,27.6535,71500.0
2014-12-26 14:50:00,28.18,28.21,28.14,28.15,25800.0,27.6634,27.6928,27.6241,27.6339,25800.0
2014-12-26 15:00:00,28.15,28.18,28.1,28.16,51300.0,27.6339,27.6634,27.5848,27.6437,51300.0
2014-12-26 15:10:00,28.16,28.24,28.15,28.24,34500.0,27.6437,27.7223,27.6339,27.7223,34500.0
2014-12-26 15:20:00,28.24,28.24,28.21,28.21,39800.0,27.7223,27.7223,27.6928,27.6928,39800.0
2014-12-26 15:30:00,28.22,28.22,28.14,28.15,29300.0,27.7026,27.7026,27.6241,27.6339,29300.0
2014-12-26 15:40:00,28.16,28.17,28.11,28.11,40300.0,27.6437,27.6535,27.5946,27.5946,40300.0
2014-12-26 15:50:00,28.12,28.14,28.08,28.1,81900.0,27.6045,27.6241,27.5652,27.5848,81900.0
2014-12-29 09:30:00,28.07,28.21,28.03,28.2,57000.0,27.5554,27.6928,27.5161,27.683,57000.0
2014-12-29 09:40:00,28.21,28.4,28.16,28.4,29800.0,27.6928,27.8793,27.6437,27.8793,29800.0
2014-12-29 09:50:00,28.4,28.5,28.38,28.44,28400.0,27.8793,27.9775,27.8597,27.9186,28400.0
2014-12-29 10:00:00,28.46,28.55,28.44,28.54,34700.0,27.9382,28.0266,27.9186,28.0168,34700.0
2014-12-29 10:10:00,28.55,28.62,28.54,28.57,29000.0,28.0266,28.0953,28.0168,28.0462,29000.0
2014-12-29 10:20:00,28.57,28.63,28.57,28.62,19700.0,28.0462,28.1051,28.0462,28.0953,19700.0
2014-12-29 10:30:00,28.62,28.65,28.61,28.64,26000.0,28.0953,28.1247,28.0855,28.1149,26000.0
2014-12-29 10:40:00,28.64,28.68,28.62,28.67,35100.0,28.1149,28.1542,28.0953,28.1444,35100.0
2014-12-29 10:50:00,28.67,28.73,28.65,28.7,58500.0,28.1444,28.2033,28.1247,28.1738,58500.0
2014-12-29 11:00:00,28.7,28.7,28.49,28.57,101400.0,28.1738,28.1738,27.9677,28.0462,101400.0
2014-12-29 11:10:00,28.57,28.62,28.54,28.6,39200.0,28.0462,28.0953,28.0168,28.0757,39200.0
2014-12-29 11:20:00,28.6,28.71,28.59,28.69,51700.0,28.0757,28.1836,28.0658,28.164,51700.0
2014-12-29 11:30:00,28.69,28.72,28.57,28.57,49400.0,28.164,28.1935,28.0462,28.0462,49400.0
2014-12-29 11:40:00,28.57,28.58,28.5,28.52,35000.0,28.0462,28.056,27.9775,27.9971,35000.0
2014-12-29 11:50:00,28.52,28.52,28.42,28.47,38600.0,27.9971,27.9971,27.899,27.948,38600.0
2014-12-29 12:00:00,28.47,28.57,28.47,28.57,44600.0,27.948,28.0462,27.948,28.0462,44600.0
2014-12-29 12:10:00,28.57,28.62,28.56,28.6,37300.0,28.0462,28.0953,28.0364,28.0757,37300.0
2014-12-29 12:20:00,28.61,28.63,28.51,28.51,28900.0,28.0855,28.1051,27.9873,27.9873,28900.0
2014-12-29 12:30:00,28.51,28.55,28.47,28.54,31500.0,27.9873,28.0266,27.948,28.0168,31500.0
2014-12-29 12:40:00,28.54,28.54,28.48,28.51,18700.0,28.0168,28.0168,27.9579,27.9873,18700.0
2014-12-29 12:50:00,28.52,28.59,28.51,28.59,24100.0,27.9971,28.0658,27.9873,28.0658,24100.0
2014-12-29 13:00:00,28.59,28.61,28.54,28.6,35800.0,28.0658,28.0855,28.0168,28.0757,35800.0
2014-12-29 13:10:00,28.6,28.63,28.57,28.63,23200.0,28.0757,28.1051,28.0462,28.1051,23200.0
2014-12-29 13:20:00,28.64,28.65,28.59,28.59,18100.0,28.1149,28.1247,28.0658,28.0658,18100.0
2014-12-29 13:30:00,28.59,28.6,28.51,28.51,20500.0,28.0658,28.0757,27.9873,27.9873,20500.0
2014-12-29 13:40:00,28.51,28.51,28.46,28.47,14700.0,27.9873,27.9873,27.9382,27.948,14700.0
2014-12-29 13:50:00,28.46,28.49,28.44,28.48,20000.0,27.9382,27.9677,27.9186,27.9579,20000.0
2014-12-29 14:00:00,28.49,28.49,28.44,28.47,20300.0,27.9677,27.9677,27.9186,27.948,20300.0
2014-12-29 14:10:00,28.48,28.49,28.46,28.46,14500.0,27.9579,27.9677,27.9382,27.9382,14500.0
2014-12-29 14:20:00,28.47,28.51,28.43,28.51,38600.0,27.948,27.9873,27.9088,27.9873,38600.0
2014-12-29 14:30:00,28.51,28.55,28.5,28.53,10600.0,27.9873,28.0266,27.9775,28.0069,10600.0
2014-12-29 14:40:00,28.53,28.58,28.52,28.55,24400.0,28.0069,28.056,27.9971,28.0266,24400.0
2014-12-29 14:50:00,28.55,28.63,28.55,28.61,20800.0,28.0266,28.1051,28.0266,28.0855,20800.0
2014-12-29 15:00:00,28.61,28.62,28.58,28.62,26100.0,28.0855,28.0953,28.056,28.0953,26100.0
2014-12-29 15:10:00,28.62,28.64,28.59,28.63,50500.0,28.0953,28.1149,28.0658,28.1051,50500.0
2014-12-29 15:20:00,28.63,28.64,28.52,28.52,45100.0,28.1051,28.1149,27.9971,27.9971,45100.0
2014-12-29 15:30:00,28.53,28.6,28.53,28.58,55800.0,28.0069,28.0757,28.0069,28.056,55800.0
2014-12-29 15:40:00,28.57,28.59,28.53,28.53,80700.0,28.0462,28.0658,28.0069,28.0069,80700.0
2014-12-29 15:50:00,28.53,28.57,28.51,28.53,118000.0,28.0069,28.0462,27.9873,28.0069,118000.0
2014-12-30 09:30:00,28.37,28.58,28.37,28.48,40600.0,27.8499,28.056,27.8499,27.9579,40600.0
2014-12-30 09:40:00,28.49,28.62,28.48,28.5,33200.0,27.9677,28.0953,27.9579,27.9775,33200.0
2014-12-30 09:50:00,28.5,28.51,28.17,28.18,72200.0,27.9775,27.9873,27.6535,27.6634,72200.0
2014-12-30 10:00:00,28.17,28.34,28.17,28.29,37700.0,27.6535,27.8204,27.6535,27.7713,37700.0
2014-12-30 10:10:00,28.3,28.38,28.29,28.37,27000.0,27.7812,27.8597,27.7713,27.8499,27000.0
2014-12-30 10:20:00,28.38,28.43,28.33,28.33,28200.0,27.8597,27.9088,27.8106,27.8106,28200.0
2014-12-30 10:30:00,28.33,28.45,28.33,28.44,31300.0,27.8106,27.9284,27.8106,27.9186,31300.0
2014-12-30 10:40:00,28.44,28.45,28.37,28.4,37700.0,27.9186,27.9284,27.8499,27.8793,37700.0
2014-12-30 10:50:00,28.4,28.47,28.36,28.43,27200.0,27.8793,27.948,27.8401,27.9088,27200.0
2014-12-30 11:00:00,28.43,28.43,28.39,28.42,22600.0,27.9088,27.9088,27.8695,27.899,22600.0
2014-12-30 11:10:00,28.42,28.49,28.37,28.49,25800.0,27.899,27.9677,27.8499,27.9677,25800.0
2014-12-30 11:20:00,28.49,28.54,28.45,28.47,23500.0,27.9677,28.0168,27.9284,27.948,23500.0
2014-12-30 11:30:00,28.47,28.5,28.43,28.48,24300.0,27.948,27.9775,27.9088,27.9579,24300.0
2014-12-30 11:40:00,28.48,28.55,28.45,28.52,53400.0,27.9579,28.0266,27.9284,27.9971,53400.0
2014-12-30 11:50:00,28.53,28.54,28.48,28.51,17400.0,28.0069,28.0168,27.9579,27.9873,17400.0
2014-12-30 12:00:00,28.51,28.55,28.48,28.48,26200.0,27.9873,28.0266,27.9579,27.9579,26200.0
2014-12-30 12:10:00,28.49,28.57,28.49,28.56,31000.0,27.9677,28.0462,27.9677,28.0364,31000.0
2014-12-30 12:20:00,28.56,28.62,28.56,28.61,28400.0,28.0364,28.0953,28.0364,28.0855,28400.0
2014-12-30 12:30:00,28.62,28.62,28.58,28.6,17400.0,28.0953,28.0953,28.056,28.0757,17400.0
2014-12-30 12:40:00,28.6,28.66,28.58,28.66,21200.0,28.0757,28.1346,28.056,28.1346,21200.0
2014-12-30 12:50:00,28.66,28.69,28.64,28.65,23300.0,28.1346,28.164,28.1149,28.1247,23300.0
2014-12-30 13:00:00,28.65,28.69,28.64,28.68,22400.0,28.1247,28.164,28.1149,28.1542,22400.0
2014-12-30 13:10:00,28.68,28.71,28.63,28.64,17700.0,28.1542,28.1836,28.1051,28.1149,17700.0
2014-12-30 13:20:00,28.64,28.67,28.58,28.59,32400.0,28.1149,28.1444,28.056,28.0658,32400.0
2014-12-30 13:30:00,28.59,28.67,28.58,28.67,23700.0,28.0658,28.1444,28.056,28.1444,23700.0
2014-12-30 13:40:00,28.67,28.7,28.63,28.7,35800.0,28.1444,28.1738,28.1051,28.1738,35800.0
2014-12-30 13:50:00,28.7,28.72,28.67,28.67,34600.0,28.1738,28.1935,28.1444,28.1444,34600.0
2014-12-30 14:00:00,28.67,28.68,28.63,28.67,24100.0,28.1444,28.1542,28.1051,28.1444,24100.0
2014-12-30 14:10:00,28.67,28.68,28.63,28.68,21100.0,28.1444,28.1542,28.1051,28.1542,21100.0
2014-12-30 14:20:00,28.68,28.71,28.66,28.7,27800.0,28.1542,28.1836,28.1346,28.1738,27800.0
2014-12-30 14:30:00,28.71,28.75,28.7,28.75,21700.0,28.1836,28.2229,28.1738,28.2229,21700.0
2014-12-30 14:40:00,28.75,28.75,28.69,28.7,36000.0,28.2229,28.2229,28.164,28.1738,36000.0
2014-12-30 14:50:00,28.7,28.71,28.65,28.65,38700.0,28.1738,28.1836,28.1247,28.1247,38700.0
2014-12-30 15:00:00,28.66,28.67,28.62,28.65,65400.0,28.1346,28.1444,28.0953,28.1247,65400.0
2014-12-30 15:10:00,28.65,28.68,28.63,28.63,44300.0,28.1247,28.1542,28.1051,28.1051,44300.0
2014-12-30 15:20:00,28.63,28.67,28.61,28.67,59800.0,28.1051,28.1444,28.0855,28.1444,59800.0
2014-12-30 15:30:00,28.67,28.69,28.63,28.68,56900.0,28.1444,28.164,28.1051,28.1542,56900.0
2014-12-30 15:40:00,28.68,28.68,28.55,28.56,124500.0,28.1542,28.1542,28.0266,28.0364,124500.0
2014-12-30 15:50:00,28.57,28.57,28.52,28.54,187900.0,28.0462,28.0462,27.9971,28.0168,187900.0
2014-12-31 09:30:00,28.62,28.7,28.39,28.43,38800.0,28.0953,28.1738,27.8695,27.9088,38800.0
2014-12-31 09:40:00,28.43,28.43,28.25,28.38,24600.0,27.9088,27.9088,27.7321,27.8597,24600.0
2014-12-31 09:50:00,28.4,28.5,28.34,28.4,138400.0,27.8793,27.9775,27.8204,27.8793,138400.0
2014-12-31 10:00:00,28.39,28.56,28.39,28.55,40100.0,27.8695,28.0364,27.8695,28.0266,40100.0
2014-12-31 10:10:00,28.56,28.63,28.51,28.63,18800.0,28.0364,28.1051,27.9873,28.1051,18800.0
2014-12-31 10:20:00,28.63,28.67,28.61,28.63,22600.0,28.1051,28.1444,28.0855,28.1051,22600.0
2014-12-31 10:30:00,28.63,28.69,28.63,28.65,21000.0,28.1051,28.164,28.1051,28.1247,21000.0
2014-12-31 10:40:00,28.65,28.71,28.65,28.68,21900.0,28.1247,28.1836,28.1247,28.1542,21900.0
2014-12-31 10:50:00,28.7,28.73,28.68,28.69,19700.0,28.1738,28.2033,28.1542,28.164,19700.0
2014-12-31 11:00:00,28.68,28.68,28.59,28.63,24500.0,28.1542,28.1542,28.0658,28.1051,24500.0
2014-12-31 11:10:00,28.63,28.65,28.62,28.63,23400.0,28.1051,28.1247,28.0953,28.1051,23400.0
2014-12-31 11:20:00,28.63,28.67,28.6,28.66,38500.0,28.1051,28.1444,28.0757,28.1346,38500.0
2014-12-31 11:30:00,28.66,28.66,28.53,28.56,26700.0,28.1346,28.1346,28.0069,28.0364,26700.0
2014-12-31 11:40:00,28.56,28.66,28.55,28.66,22900.0,28.0364,28.1346,28.0266,28.1346,22900.0
2014-12-31 11:50:00,28.66,28.76,28.65,28.76,21500.0,28.1346,28.2327,28.1247,28.2327,21500.0
2014-12-31 12:00:00,28.75,28.76,28.65,28.71,24800.0,28.2229,28.2327,28.1247,28.1836,24800.0
2014-12-31 12:10:00,28.71,28.75,28.68,28.69,16800.0,28.1836,28.2229,28.1542,28.164,16800.0
2014-12-31 12:20:00,28.69,28.69,28.59,28.65,20600.0,28.164,28.164,28.0658,28.1247,20600.0
2014-12-31 12:30:00,28.66,28.67,28.6,28.63,20800.0,28.1346,28.1444,28.0757,28.1051,20800.0
2014-12-31 12:40:00,28.63,28.69,28.61,28.69,17600.0,28.1051,28.164,28.0855,28.164,17600.0
2014-12-31 12:50:00,28.69,28.74,28.67,28.73,20200.0,28.164,28.2131,28.1444,28.2033,20200.0
2014-12-31 13:00:00,28.73,28.76,28.66,28.68,22000.0,28.2033,28.2327,28.1346,28.1542,22000.0
2014-12-31 13:10:00,28.68,28.72,28.67,28.71,20300.0,28.1542,28.1935,28.1444,28.1836,20300.0
2014-12-31 13:20:00,28.71,28.72,28.69,28.72,23400.0,28.1836,28.1935,28.164,28.1935,23400.0
2014-12-31 13:30:00,28.72,28.78,28.72,28.78,13700.0,28.1935,28.2524,28.1935,28.2524,13700.0
2014-12-31 13:40:00,28.78,28.82,28.77,28.78,17400.0,28.2524,28.2916,28.2425,28.2524,17400.0
2014-12-31 13:50:00,28.78,28.8,28.75,28.79,20700.0,28.2524,28.272,28.2229,28.2622,20700.0
2014-12-31 14:00:00,28.8,28.81,28.73,28.74,31400.0,28.272,28.2818,28.2033,28.2131,31400.0
2014-12-31 14:10:00,28.74,28.75,28.69,28.69,28700.0,28.2131,28.2229,28.164,28.164,28700.0
2014-12-31 14:20:00,28.69,28.73,28.65,28.71,36600.0,28.164,28.2033,28.1247,28.1836,36600.0
2014-12-31 14:30:00,28.7,28.72,28.63,28.63,24400.0,28.1738,28.1935,28.1051,28.1051,24400.0
2014-12-31 14:40:00,28.63,28.65,28.58,28.59,30600.0,28.1051,28.1247,28.056,28.0658,30600.0
2014-12-31 14:50:00,28.59,28.6,28.57,28.58,35000.0,28.0658,28.0757,28.0462,28.056,35000.0
2014-12-31 15:00:00,28.59,28.6,28.56,28.57,30100.0,28.0658,28.0757,28.0364,28.0462,30100.0
2014-12-31 15:10:00,28.58,28.63,28.57,28.61,30100.0,28.056,28.1051,28.0462,28.0855,30100.0
2014-12-31 15:20:00,28.61,28.62,28.57,28.58,35700.0,28.0855,28.0953,28.0462,28.056,35700.0
2014-12-31 15:30:00,28.59,28.59,28.53,28.53,51400.0,28.0658,28.0658,28.0069,28.0069,51400.0
2014-12-31 15:40:00,28.53,28.54,28.41,28.43,84900.0,28.0069,28.0168,27.8891,27.9088,84900.0
2014-12-31 15:50:00,28.42,28.47,28.37,28.38,190400.0,27.899,27.948,27.8499,27.8597,190400.0
2015-01-02 09:30:00,28.57,28.68,28.47,28.59,36300.0,28.0462,28.1542,27.948,28.0658,36300.0
2015-01-02 09:40:00,28.59,28.62,28.52,28.6,21100.0,28.0658,28.0953,27.9971,28.0757,21100.0
2015-01-02 09:50:00,28.6,28.65,28.57,28.6,24300.0,28.0757,28.1247,28.0462,28.0757,24300.0
2015-01-02 10:00:00,28.6,28.6,28.4,28.41,27900.0,28.0757,28.0757,27.8793,27.8891,27900.0
2015-01-02 10:10:00,28.41,28.47,28.31,28.39,23100.0,27.8891,27.948,27.791,27.8695,23100.0
2015-01-02 10:20:00,28.39,28.43,28.38,28.41,13100.0,27.8695,27.9088,27.8597,27.8891,13100.0
2015-01-02 10:30:00,28.39,28.39,28.12,28.13,32300.0,27.8695,27.8695,27.6045,27.6143,32300.0
2015-01-02 10:40:00,28.13,28.22,28.06,28.2,30700.0,27.6143,27.7026,27.5456,27.683,30700.0
2015-01-02 10:50:00,28.2,28.23,28.09,28.21,23000.0,27.683,27.7124,27.575,27.6928,23000.0
2015-01-02 11:00:00,28.2,28.21,28.09,28.15,21500.0,27.683,27.6928,27.575,27.6339,21500.0
2015-01-02 11:10:00,28.15,28.15,28.05,28.07,40100.0,27.6339,27.6339,27.5357,27.5554,40100.0
2015-01-02 11:20:00,28.06,28.17,28.05,28.12,34400.0,27.5456,27.6535,27.5357,27.6045,34400.0
2015-01-02 11:30:00,28.13,28.22,28.12,28.16,41300.0,27.6143,27.7026,27.6045,27.6437,41300.0
2015-01-02 11:40:00,28.16,28.22,28.13,28.17,12600.0,27.6437,27.7026,27.6143,27.6535,12600.0
2015-01-02 11:50:00,28.17,28.27,28.14,28.23,20300.0,27.6535,27.7517,27.6241,27.7124,20300.0
2015-01-02 12:00:00,28.23,28.38,28.22,28.36,19200.0,27.7124,27.8597,27.7026,27.8401,19200.0
2015-01-02 12:10:00,28.37,28.38,28.28,28.31,13300.0,27.8499,27.8597,27.7615,27.791,13300.0
2015-01-02 12:20:00,28.31,28.31,28.25,28.28,21300.0,27.791,27.791,27.7321,27.7615,21300.0
2015-01-02 12:30:00,28.28,28.34,28.26,28.33,22200.0,27.7615,27.8204,27.7419,27.8106,22200.0
2015-01-02 12:40:00,28.33,28.33,28.27,28.29,17500.0,27.8106,27.8106,27.7517,27.7713,17500.0
2015-01-02 12:50:00,28.28,28.32,28.19,28.19,22200.0,27.7615,27.8008,27.6732,27.6732,22200.0
2015-01-02 13:00:00,28.2,28.23,28.19,28.2,17900.0,27.683,27.7124,27.6732,27.683,17900.0
2015-01-02 13:10:00,28.2,28.2,28.13,28.13,14800.0,27.683,27.683,27.6143,27.6143,14800.0
2015-01-02 13:20:00,28.14,28.26,28.14,28.17,19100.0,27.6241,27.7419,27.6241,27.6535,19100.0
2015-01-02 13:30:00,28.17,28.22,28.12,28.18,19700.0,27.6535,27.7026,27.6045,27.6634,19700.0
2015-01-02 13:40:00,28.19,28.19,28.13,28.13,8000.0,27.6732,27.6732,27.6143,27.6143,8000.0
2015-01-02 13:50:00,28.13,28.18,28.11,28.14,27300.0,27.6143,27.6634,27.5946,27.6241,27300.0
2015-01-02 14:00:00,28.15,28.23,28.13,28.23,28300.0,27.6339,27.7124,27.6143,27.7124,28300.0
2015-01-02 14:10:00,28.24,28.29,28.21,28.23,24500.0,27.7223,27.7713,27.6928,27.7124,24500.0
2015-01-02 14:20:00,28.23,28.29,28.23,28.24,22100.0,27.7124,27.7713,27.7124,27.7223,22100.0
2015-01-02 14:30:00,28.25,28.35,28.24,28.34,32500.0,27.7321,27.8302,27.7223,27.8204,32500.0
2015-01-02 14:40:00,28.34,28.4,28.34,28.4,26700.0,27.8204,27.8793,27.8204,27.8793,26700.0
2015-01-02 14:50:00,28.41,28.43,28.36,28.37,18700.0,27.8891,27.9088,27.8401,27.8499,18700.0
2015-01-02 15:00:00,28.38,28.39,28.35,28.37,21700.0,27.8597,27.8695,27.8302,27.8499,21700.0
2015-01-02 15:10:00,28.37,28.37,28.28,28.31,30400.0,27.8499,27.8499,27.7615,27.791,30400.0
2015-01-02 15:20:00,28.31,28.39,28.31,28.38,32600.0,27.791,27.8695,27.791,27.8597,32600.0
2015-01-02 15:30:00,28.38,28.41,28.36,28.39,49100.0,27.8597,27.8891,27.8401,27.8695,49100.0
2015-01-02 15:40:00,28.39,28.42,28.37,28.41,58900.0,27.8695,27.899,27.8499,27.8891,58900.0
2015-01-02 15:50:00,28.41,28.43,28.35,28.36,79100.0,27.8891,27.9088,27.8302,27.8401,79100.0
2015-01-05 09:30:00,28.18,28.18,27.8,27.8,180000.0,27.6634,27.6634,27.2903,27.2903,180000.0
2015-01-05 09:40:00,27.81,27.83,27.64,27.68,55700.0,27.3001,27.3198,27.1333,27.1725,55700.0
2015-01-05 09:50:00,27.64,27.75,27.61,27.63,51500.0,27.1333,27.2412,27.1038,27.1234,51500.0
2015-01-05 10:00:00,27.66,27.71,27.55,27.7,39400.0,27.1529,27.202,27.0449,27.1922,39400.0
2015-01-05 10:10:00,27.69,27.69,27.6,27.6,20200.0,27.1823,27.1823,27.094,27.094,20200.0
2015-01-05 10:20:00,27.58,27.81,27.58,27.77,50800.0,27.0744,27.3001,27.0744,27.2609,50800.0
2015-01-05 10:30:00,27.76,27.8,27.68,27.69,49400.0,27.2511,27.2903,27.1725,27.1823,49400.0
2015-01-05 10:40:00,27.68,27.81,27.64,27.79,55400.0,27.1725,27.3001,27.1333,27.2805,55400.0
2015-01-05 10:50:00,27.79,27.84,27.77,27.8,37200.0,27.2805,27.3296,27.2609,27.2903,37200.0
2015-01-05 11:00:00,27.78,27.8,27.74,27.78,39000.0,27.2707,27.2903,27.2314,27.2707,39000.0
2015-01-05 11:10:00,27.76,27.81,27.63,27.63,41100.0,27.2511,27.3001,27.1234,27.1234,41100.0
2015-01-05 11:20:00,27.66,27.77,27.66,27.75,35900.0,27.1529,27.2609,27.1529,27.2412,35900.0
2015-01-05 11:30:00,27.74,27.76,27.69,27.73,25600.0,27.2314,27.2511,27.1823,27.2216,25600.0
2015-01-05 11:40:00,27.73,27.82,27.72,27.77,30500.0,27.2216,27.31,27.2118,27.2609,30500.0
2015-01-05 11:50:00,27.78,27.89,27.78,27.82,32800.0,27.2707,27.3787,27.2707,27.31,32800.0
2015-01-05 12:00:00,27.82,27.84,27.75,27.75,32700.0,27.31,27.3296,27.2412,27.2412,32700.0
2015-01-05 12:10:00,27.75,27.81,27.75,27.79,30300.0,27.2412,27.3001,27.2412,27.2805,30300.0
2015-01-05 12:20:00,27.8,27.81,27.69,27.73,48600.0,27.2903,27.3001,27.1823,27.2216,48600.0
2015-01-05 12:30:00,27.73,27.75,27.68,27.7,31400.0,27.2216,27.2412,27.1725,27.1922,31400.0
2015-01-05 12:40:00,27.7,27.72,27.65,27.7,36600.0,27.1922,27.2118,27.1431,27.1922,36600.0
2015-01-05 12:50:00,27.7,27.71,27.62,27.66,30900.0,27.1922,27.202,27.1136,27.1529,30900.0
2015-01-05 13:00:00,27.66,27.71,27.61,27.69,35100.0,27.1529,27.202,27.1038,27.1823,35100.0
2015-01-05 13:10:00,27.69,27.69,27.62,27.65,45400.0,27.1823,27.1823,27.1136,27.1431,45400.0
2015-01-05 13:20:00,27.66,27.67,27.58,27.63,51600.0,27.1529,27.1627,27.0744,27.1234,51600.0
2015-01-05 13:30:00,27.63,27.71,27.59,27.62,35900.0,27.1234,27.202,27.0842,27.1136,35900.0
2015-01-05 13:40:00,27.62,27.62,27.55,27.6,37500.0,27.1136,27.1136,27.0449,27.094,37500.0
2015-01-05 13:50:00,27.61,27.66,27.57,27.64,46300.0,27.1038,27.1529,27.0645,27.1333,46300.0
2015-01-05 14:00:00,27.63,27.68,27.58,27.65,35400.0,27.1234,27.1725,27.0744,27.1431,35400.0
2015-01-05 14:10:00,27.64,27.66,27.6,27.62,33600.0,27.1333,27.1529,27.094,27.1136,33600.0
2015-01-05 14:20:00,27.62,27.69,27.62,27.63,48700.0,27.1136,27.1823,27.1136,27.1234,48700.0
2015-01-05 14:30:00,27.64,27.64,27.53,27.55,58000.0,27.1333,27.1333,27.0253,27.0449,58000.0
2015-01-05 14:40:00,27.55,27.58,27.5,27.58,45100.0,27.0449,27.0744,26.9958,27.0744,45100.0
2015-01-05 14:50:00,27.58,27.61,27.55,27.57,39400.0,27.0744,27.1038,27.0449,27.0645,39400.0
2015-01-05 15:00:00,27.58,27.59,27.45,27.46,117900.0,27.0744,27.0842,26.9467,26.9566,117900.0
2015-01-05 15:10:00,27.45,27.55,27.45,27.52,64600.0,26.9467,27.0449,26.9467,27.0155,64600.0
2015-01-05 15:20:00,27.52,27.57,27.48,27.57,78400.0,27.0155,27.0645,26.9762,27.0645,78400.0
2015-01-05 15:30:00,27.57,27.61,27.51,27.61,85800.0,27.0645,27.1038,27.0056,27.1038,85800.0
2015-01-05 15:40:00,27.61,27.64,27.53,27.55,83600.0,27.1038,27.1333,27.0253,27.0449,83600.0
2015-01-05 15:50:00,27.55,27.63,27.53,27.57,126400.0,27.0449,27.1234,27.0253,27.0645,126400.0
2015-01-06 09:30:00,27.53,27.69,27.42,27.54,53500.0,27.0253,27.1823,26.9173,27.0351,53500.0
2015-01-06 09:40:00,27.54,27.62,27.46,27.6,48400.0,27.0351,27.1136,26.9566,27.094,48400.0
2015-01-06 09:50:00,27.61,27.65,27.57,27.65,61700.0,27.1038,27.1431,27.0645,27.1431,61700.0
2015-01-06 10:00:00,27.64,27.72,27.57,27.62,74000.0,27.1333,27.2118,27.0645,27.1136,74000.0
2015-01-06 10:10:00,27.64,27.81,27.62,27.76,89900.0,27.1333,27.3001,27.1136,27.2511,89900.0
2015-01-06 10:20:00,27.76,27.85,27.76,27.79,57600.0,27.2511,27.3394,27.2511,27.2805,57600.0
2015-01-06 10:30:00,27.8,27.8,27.73,27.75,45800.0,27.2903,27.2903,27.2216,27.2412,45800.0
2015-01-06 10:40:00,27.75,27.83,27.64,27.66,104400.0,27.2412,27.3198,27.1333,27.1529,104400.0
2015-01-06 10:50:00,27.67,27.67,27.57,27.6,59400.0,27.1627,27.1627,27.0645,27.094,59400.0
2015-01-06 11:00:00,27.61,27.63,27.57,27.61,92200.0,27.1038,27.1234,27.0645,27.1038,92200.0
2015-01-06 11:10:00,27.62,27.62,27.4,27.42,93700.0,27.1136,27.1136,26.8977,26.9173,93700.0
2015-01-06 11:20:00,27.42,27.42,27.27,27.3,46300.0,26.9173,26.9173,26.77,26.7995,46300.0
2015-01-06 11:30:00,27.3,27.32,27.17,27.17,54600.0,26.7995,26.8191,26.6719,26.6719,54600.0
2015-01-06 11:40:00,27.19,27.23,27.12,27.23,54400.0,26.6915,26.7308,26.6228,26.7308,54400.0
2015-01-06 11:50:00,27.24,27.24,27.13,27.15,43200.0,26.7406,26.7406,26.6326,26.6522,43200.0
2015-01-06 12:00:00,27.15,27.17,27.07,27.09,61200.0,26.6522,26.6719,26.5737,26.5933,61200.0
2015-01-06 12:10:00,27.08,27.12,27.06,27.08,66400.0,26.5835,26.6228,26.5639,26.5835,66400.0
2015-01-06 12:20:00,27.08,27.12,27.04,27.11,30800.0,26.5835,26.6228,26.5443,26.613,30800.0
2015-01-06 12:30:00,27.1,27.15,27.04,27.14,48600.0,26.6032,26.6522,26.5443,26.6424,48600.0
2015-01-06 12:40:00,27.16,27.18,27.13,27.18,33500.0,26.6621,26.6817,26.6326,26.6817,33500.0
2015-01-06 12:50:00,27.18,27.3,27.17,27.27,35900.0,26.6817,26.7995,26.6719,26.77,35900.0
2015-01-06 13:00:00,27.27,27.28,27.15,27.15,41600.0,26.77,26.7799,26.6522,26.6522,41600.0
2015-01-06 13:10:00,27.15,27.18,27.11,27.11,45900.0,26.6522,26.6817,26.613,26.613,45900.0
2015-01-06 13:20:00,27.12,27.16,27.08,27.14,56900.0,26.6228,26.6621,26.5835,26.6424,56900.0
2015-01-06 13:30:00,27.13,27.21,27.11,27.2,32200.0,26.6326,26.7111,26.613,26.7013,32200.0
2015-01-06 13:40:00,27.2,27.22,27.15,27.17,146300.0,26.7013,26.721,26.6522,26.6719,146300.0
2015-01-06 13:50:00,27.17,27.23,27.13,27.23,86900.0,26.6719,26.7308,26.6326,26.7308,86900.0
2015-01-06 14:00:00,27.22,27.28,27.19,27.21,38100.0,26.721,26.7799,26.6915,26.7111,38100.0
2015-01-06 14:10:00,27.22,27.23,27.16,27.22,35800.0,26.721,26.7308,26.6621,26.721,35800.0
2015-01-06 14:20:00,27.21,27.35,27.21,27.34,31600.0,26.7111,26.8486,26.7111,26.8388,31600.0
2015-01-06 14:30:00,27.34,27.35,27.27,27.31,56900.0,26.8388,26.8486,26.77,26.8093,56900.0
2015-01-06 14:40:00,27.31,27.44,27.3,27.41,87500.0,26.8093,26.9369,26.7995,26.9075,87500.0
2015-01-06 14:50:00,27.41,27.45,27.37,27.37,54300.0,26.9075,26.9467,26.8682,26.8682,54300.0
2015-01-06 15:00:00,27.37,27.43,27.31,27.35,82600.0,26.8682,26.9271,26.8093,26.8486,82600.0
2015-01-06 15:10:00,27.35,27.38,27.33,27.38,98000.0,26.8486,26.878,26.8289,26.878,98000.0
2015-01-06 15:20:00,27.38,27.46,27.34,27.38,158800.0,26.878,26.9566,26.8388,26.878,158800.0
2015-01-06 15:30:00,27.38,27.38,27.22,27.22,180100.0,26.878,26.878,26.721,26.721,180100.0
2015-01-06 15:40:00,27.22,27.3,27.19,27.27,204000.0,26.721,26.7995,26.6915,26.77,204000.0
2015-01-06 15:50:00,27.27,27.31,27.17,27.2,226100.0,26.77,26.8093,26.6719,26.7013,226100.0
2015-01-07 09:30:00,27.55,27.76,27.55,27.68,160700.0,27.0449,27.2511,27.0449,27.1725,160700.0
2015-01-07 09:40:00,27.68,27.68,27.5,27.53,143500.0,27.1725,27.1725,26.9958,27.0253,143500.0
2015-01-07 09:50:00,27.54,27.68,27.47,27.64,91600.0,27.0351,27.1725,26.9664,27.1333,91600.0
2015-01-07 10:00:00,27.62,27.71,27.57,27.58,161400.0,27.1136,27.202,27.0645,27.0744,161400.0
2015-01-07 10:10:00,27.59,27.62,27.53,27.58,36800.0,27.0842,27.1136,27.0253,27.0744,36800.0
2015-01-07 10:20:00,27.59,27.59,27.44,27.5,39400.0,27.0842,27.0842,26.9369,26.9958,39400.0
2015-01-07 10:30:00,27.5,27.5,27.36,27.37,49700.0,26.9958,26.9958,26.8584,26.8682,49700.0
2015-01-07 10:40:00,27.37,27.43,27.33,27.41,64100.0,26.8682,26.9271,26.8289,26.9075,64100.0
2015-01-07 10:50:00,27.42,27.54,27.4,27.51,60300.0,26.9173,27.0351,26.8977,27.0056,60300.0
2015-01-07 11:00:00,27.52,27.59,27.42,27.43,47500.0,27.0155,27.0842,26.9173,26.9271,47500.0
2015-01-07 11:10:00,27.42,27.44,27.33,27.35,46600.0,26.9173,26.9369,26.8289,26.8486,46600.0
2015-01-07 11:20:00,27.35,27.4,27.28,27.31,45700.0,26.8486,26.8977,26.7799,26.8093,45700.0
2015-01-07 11:30:00,27.32,27.4,27.32,27.39,23600.0,26.8191,26.8977,26.8191,26.8878,23600.0
2015-01-07 11:40:00,27.4,27.42,27.3,27.36,72000.0,26.8977,26.9173,26.7995,26.8584,72000.0
2015-01-07 11:50:00,27.36,27.41,27.35,27.4,69800.0,26.8584,26.9075,26.8486,26.8977,69800.0
2015-01-07 12:00:00,27.41,27.55,27.4,27.47,85000.0,26.9075,27.0449,26.8977,26.9664,85000.0
2015-01-07 12:10:00,27.47,27.48,27.39,27.46,49400.0,26.9664,26.9762,26.8878,26.9566,49400.0
2015-01-07 12:20:00,27.46,27.5,27.44,27.48,43200.0,26.9566,26.9958,26.9369,26.9762,43200.0
2015-01-07 12:30:00,27.5,27.5,27.43,27.45,65300.0,26.9958,26.9958,26.9271,26.9467,65300.0
2015-01-07 12:40:00,27.46,27.47,27.4,27.43,15400.0,26.9566,26.9664,26.8977,26.9271,15400.0
2015-01-07 12:50:00,27.44,27.46,27.41,27.41,17700.0,26.9369,26.9566,26.9075,26.9075,17700.0
2015-01-07 13:00:00,27.41,27.43,27.27,27.27,53600.0,26.9075,26.9271,26.77,26.77,53600.0
2015-01-07 13:10:00,27.27,27.35,27.27,27.32,32200.0,26.77,26.8486,26.77,26.8191,32200.0
2015-01-07 13:20:00,27.32,27.33,27.25,27.3,36300.0,26.8191,26.8289,26.7504,26.7995,36300.0
2015-01-07 13:30:00,27.3,27.32,27.25,27.25,41400.0,26.7995,26.8191,26.7504,26.7504,41400.0
2015-01-07 13:40:00,27.25,27.25,27.17,27.23,31600.0,26.7504,26.7504,26.6719,26.7308,31600.0
2015-01-07 13:50:00,27.24,27.24,27.13,27.13,43000.0,26.7406,26.7406,26.6326,26.6326,43000.0
2015-01-07 14:00:00,27.13,27.26,27.08,27.26,76600.0,26.6326,26.7602,26.5835,26.7602,76600.0
2015-01-07 14:10:00,27.26,27.28,27.2,27.2,38600.0,26.7602,26.7799,26.7013,26.7013,38600.0
2015-01-07 14:20:00,27.2,27.22,27.13,27.15,55200.0,26.7013,26.721,26.6326,26.6522,55200.0
2015-01-07 14:30:00,27.15,27.28,27.15,27.25,40500.0,26.6522,26.7799,26.6522,26.7504,40500.0
2015-01-07 14:40:00,27.25,27.25,27.18,27.19,46400.0,26.7504,26.7504,26.6817,26.6915,46400.0
2015-01-07 14:50:00,27.19,27.2,27.08,27.1,72600.0,26.6915,26.7013,26.5835,26.6032,72600.0
2015-01-07 15:00:00,27.1,27.17,27.07,27.15,89800.0,26.6032,26.6719,26.5737,26.6522,89800.0
2015-01-07 15:10:00,27.16,27.19,27.06,27.16,74300.0,26.6621,26.6915,26.5639,26.6621,74300.0
2015-01-07 15:20:00,27.16,27.24,27.13,27.24,57200.0,26.6621,26.7406,26.6326,26.7406,57200.0
2015-01-07 15:30:00,27.23,27.25,27.17,27.2,67500.0,26.7308,26.7504,26.6719,26.7013,67500.0
2015-01-07 15:40:00,27.2,27.22,27.16,27.16,71100.0,26.7013,26.721,26.6621,26.6621,71100.0
2015-01-07 15:50:00,27.17,27.19,27.12,27.18,208700.0,26.6719,26.6915,26.6228,26.6817,208700.0
2015-01-08 09:30:00,27.42,27.54,27.25,27.27,96700.0,26.9173,27.0351,26.7504,26.77,96700.0
2015-01-08 09:40:00,27.3,27.35,27.14,27.26,72700.0,26.7995,26.8486,26.6424,26.7602,72700.0
2015-01-08 09:50:00,27.27,27.42,27.27,27.4,55000.0,26.77,26.9173,26.77,26.8977,55000.0
2015-01-08 10:00:00,27.45,27.6,27.44,27.53,43400.0,26.9467,27.094,26.9369,27.0253,43400.0
2015-01-08 10:10:00,27.54,27.69,27.51,27.62,66400.0,27.0351,27.1823,27.0056,27.1136,66400.0
2015-01-08 10:20:00,27.61,27.62,27.5,27.52,52400.0,27.1038,27.1136,26.9958,27.0155,52400.0
2015-01-08 10:30:00,27.52,27.66,27.52,27.6,47700.0,27.0155,27.1529,27.0155,27.094,47700.0
2015-01-08 10:40:00,27.6,27.62,27.55,27.59,103900.0,27.094,27.1136,27.0449,27.0842,103900.0
2015-01-08 10:50:00,27.6,27.76,27.59,27.76,40400.0,27.094,27.2511,27.0842,27.2511,40400.0
2015-01-08 11:00:00,27.76,27.78,27.67,27.68,76000.0,27.2511,27.2707,27.1627,27.1725,76000.0
2015-01-08 11:10:00,27.69,27.84,27.68,27.81,75900.0,27.1823,27.3296,27.1725,27.3001,75900.0
2015-01-08 11:20:00,27.81,27.82,27.76,27.79,51300.0,27.3001,27.31,27.2511,27.2805,51300.0
2015-01-08 11:30:00,27.8,27.89,27.75,27.89,67600.0,27.2903,27.3787,27.2412,27.3787,67600.0
2015-01-08 11:40:00,27.89,27.97,27.84,27.93,50400.0,27.3787,27.4572,27.3296,27.4179,50400.0
2015-01-08 11:50:00,27.94,28.02,27.94,28.01,61500.0,27.4278,27.5063,27.4278,27.4965,61500.0
2015-01-08 12:00:00,28.01,28.04,27.89,27.89,44000.0,27.4965,27.5259,27.3787,27.3787,44000.0
2015-01-08 12:10:00,27.9,27.9,27.82,27.84,33000.0,27.3885,27.3885,27.31,27.3296,33000.0
2015-01-08 12:20:00,27.84,27.93,27.83,27.93,29400.0,27.3296,27.4179,27.3198,27.4179,29400.0
2015-01-08 12:30:00,27.94,27.96,27.89,27.95,26800.0,27.4278,27.4474,27.3787,27.4376,26800.0
2015-01-08 12:40:00,27.95,28.03,27.94,28.0,56600.0,27.4376,27.5161,27.4278,27.4867,56600.0
2015-01-08 12:50:00,28.0,28.0,27.96,27.97,20100.0,27.4867,27.4867,27.4474,27.4572,20100.0
2015-01-08 13:00:00,27.98,27.98,27.94,27.96,29100.0,27.467,27.467,27.4278,27.4474,29100.0
2015-01-08 13:10:00,27.96,28.0,27.94,28.0,57700.0,27.4474,27.4867,27.4278,27.4867,57700.0
2015-01-08 13:20:00,28.0,28.05,27.96,28.05,54300.0,27.4867,27.5357,27.4474,27.5357,54300.0
2015-01-08 13:30:00,28.05,28.08,28.05,28.07,20500.0,27.5357,27.5652,27.5357,27.5554,20500.0
2015-01-08 13:40:00,28.07,28.1,28.04,28.05,38400.0,27.5554,27.5848,27.5259,27.5357,38400.0
2015-01-08 13:50:00,28.05,28.06,27.97,27.99,30600.0,27.5357,27.5456,27.4572,27.4768,30600.0
2015-01-08 14:00:00,27.98,28.04,27.95,28.0,47600.0,27.467,27.5259,27.4376,27.4867,47600.0
2015-01-08 14:10:00,28.01,28.01,27.95,27.97,63000.0,27.4965,27.4965,27.4376,27.4572,63000.0
2015-01-08 14:20:00,27.97,27.98,27.92,27.97,73600.0,27.4572,27.467,27.4081,27.4572,73600.0
2015-01-08 14:30:00,27.97,28.06,27.95,28.02,61800.0,27.4572,27.5456,27.4376,27.5063,61800.0
2015-01-08 14:40:00,28.02,28.02,27.97,27.98,48600.0,27.5063,27.5063,27.4572,27.467,48600.0
2015-01-08 14:50:00,27.98,27.98,27.92,27.95,52200.0,27.467,27.467,27.4081,27.4376,52200.0
2015-01-08 15:00:00,27.95,28.02,27.94,27.99,63800.0,27.4376,27.5063,27.4278,27.4768,63800.0
2015-01-08 15:10:00,28.0,28.06,27.99,28.06,36400.0,27.4867,27.5456,27.4768,27.5456,36400.0
2015-01-08 15:20:00,28.05,28.07,28.01,28.03,49900.0,27.5357,27.5554,27.4965,27.5161,49900.0
2015-01-08 15:30:00,28.04,28.04,28.0,28.01,56100.0,27.5259,27.5259,27.4867,27.4965,56100.0
2015-01-08 15:40:00,28.01,28.03,27.96,28.03,158900.0,27.4965,27.5161,27.4474,27.5161,158900.0
2015-01-08 15:50:00,28.03,28.03,27.96,28.03,372400.0,27.5161,27.5161,27.4474,27.5161,372400.0
2015-01-09 09:30:00,28.17,28.37,28.04,28.09,120300.0,27.6535,27.8499,27.5259,27.575,120300.0
2015-01-09 09:40:00,28.09,28.16,27.99,28.01,69300.0,27.575,27.6437,27.4768,27.4965,69300.0
2015-01-09 09:50:00,28.0,28.09,27.92,27.98,49600.0,27.4867,27.575,27.4081,27.467,49600.0
2015-01-09 10:00:00,27.99,28.0,27.9,27.92,40300.0,27.4768,27.4867,27.3885,27.4081,40300.0
2015-01-09 10:10:00,27.94,27.97,27.83,27.85,37200.0,27.4278,27.4572,27.3198,27.3394,37200.0
2015-01-09 10:20:00,27.87,27.88,27.71,27.72,35800.0,27.359,27.3689,27.202,27.2118,35800.0
2015-01-09 10:30:00,27.72,27.74,27.61,27.72,50100.0,27.2118,27.2314,27.1038,27.2118,50100.0
2015-01-09 10:40:00,27.73,27.73,27.61,27.71,26000.0,27.2216,27.2216,27.1038,27.202,26000.0
2015-01-09 10:50:00,27.71,27.71,27.62,27.66,42600.0,27.202,27.202,27.1136,27.1529,42600.0
2015-01-09 11:00:00,27.66,27.67,27.5,27.51,84500.0,27.1529,27.1627,26.9958,27.0056,84500.0
2015-01-09 11:10:00,27.5,27.51,27.44,27.48,36700.0,26.9958,27.0056,26.9369,26.9762,36700.0
2015-01-09 11:20:00,27.46,27.48,27.39,27.43,61300.0,26.9566,26.9762,26.8878,26.9271,61300.0
2015-01-09 11:30:00,27.43,27.55,27.36,27.53,42200.0,26.9271,27.0449,26.8584,27.0253,42200.0
2015-01-09 11:40:00,27.53,27.55,27.49,27.51,41500.0,27.0253,27.0449,26.986,27.0056,41500.0
2015-01-09 11:50:00,27.51,27.58,27.5,27.56,46400.0,27.0056,27.0744,26.9958,27.0547,46400.0
2015-01-09 12:00:00,27.56,27.65,27.54,27.64,21300.0,27.0547,27.1431,27.0351,27.1333,21300.0
2015-01-09 12:10:00,27.65,27.66,27.59,27.66,15200.0,27.1431,27.1529,27.0842,27.1529,15200.0
2015-01-09 12:20:00,27.66,27.66,27.54,27.56,26700.0,27.1529,27.1529,27.0351,27.0547,26700.0
2015-01-09 12:30:00,27.57,27.59,27.46,27.48,35800.0,27.0645,27.0842,26.9566,26.9762,35800.0
2015-01-09 12:40:00,27.49,27.51,27.46,27.46,37500.0,26.986,27.0056,26.9566,26.9566,37500.0
2015-01-09 12:50:00,27.46,27.47,27.34,27.34,44800.0,26.9566,26.9664,26.8388,26.8388,44800.0
2015-01-09 13:00:00,27.34,27.34,27.29,27.31,52000.0,26.8388,26.8388,26.7897,26.8093,52000.0
2015-01-09 13:10:00,27.31,27.45,27.29,27.45,45700.0,26.8093,26.9467,26.7897,26.9467,45700.0
2015-01-09 13:20:00,27.45,27.55,27.45,27.54,116000.0,26.9467,27.0449,26.9467,27.0351,116000.0
2015-01-09 13:30:00,27.55,27.58,27.54,27.56,19900.0,27.0449,27.0744,27.0351,27.0547,19900.0
2015-01-09 13:40:00,27.56,27.56,27.49,27.55,79300.0,27.0547,27.0547,26.986,27.0449,79300.0
2015-01-09 13:50:00,27.54,27.55,27.5,27.5,33700.0,27.0351,27.0449,26.9958,26.9958,33700.0
2015-01-09 14:00:00,27.5,27.55,27.5,27.53,59200.0,26.9958,27.0449,26.9958,27.0253,59200.0
2015-01-09 14:10:00,27.53,27.63,27.52,27.62,98500.0,27.0253,27.1234,27.0155,27.1136,98500.0
2015-01-09 14:20:00,27.62,27.64,27.6,27.63,53600.0,27.1136,27.1333,27.094,27.1234,53600.0
2015-01-09 14:30:00,27.63,27.64,27.54,27.6,116800.0,27.1234,27.1333,27.0351,27.094,116800.0
2015-01-09 14:40:00,27.61,27.62,27.55,27.58,100400.0,27.1038,27.1136,27.0449,27.0744,100400.0
2015-01-09 14:50:00,27.59,27.66,27.59,27.64,42700.0,27.0842,27.1529,27.0842,27.1333,42700.0
2015-01-09 15:00:00,27.64,27.76,27.64,27.73,41000.0,27.1333,27.2511,27.1333,27.2216,41000.0
2015-01-09 15:10:00,27.74,27.82,27.74,27.78,58600.0,27.2314,27.31,27.2314,27.2707,58600.0
2015-01-09 15:20:00,27.78,27.79,27.66,27.69,68800.0,27.2707,27.2805,27.1529,27.1823,68800.0
2015-01-09 15:30:00,27.69,27.71,27.61,27.66,88100.0,27.1823,27.202,27.1038,27.1529,88100.0
2015-01-09 15:40:00,27.65,27.69,27.56,27.6,95100.0,27.1431,27.1823,27.0547,27.094,95100.0
2015-01-09 15:50:00,27.61,27.62,27.5,27.54,201600.0,27.1038,27.1136,26.9958,27.0351,201600.0
2015-01-12 09:30:00,27.5,27.55,27.13,27.22,53800.0,26.9958,27.0449,26.6326,26.721,53800.0
2015-01-12 09:40:00,27.24,27.24,26.96,27.02,56600.0,26.7406,26.7406,26.4657,26.5246,56600.0
2015-01-12 09:50:00,27.01,27.02,26.82,26.93,32100.0,26.5148,26.5246,26.3283,26.4363,32100.0
2015-01-12 10:00:00,26.91,26.96,26.8,26.92,30100.0,26.4166,26.4657,26.3087,26.4265,30100.0
2015-01-12 10:10:00,26.92,26.94,26.79,26.88,52700.0,26.4265,26.4461,26.2988,26.3872,52700.0
2015-01-12 10:20:00,26.87,26.88,26.78,26.85,180400.0,26.3774,26.3872,26.289,26.3577,180400.0
2015-01-12 10:30:00,26.85,26.89,26.8,26.88,67400.0,26.3577,26.397,26.3087,26.3872,67400.0
2015-01-12 10:40:00,26.88,26.9,26.85,26.87,42600.0,26.3872,26.4068,26.3577,26.3774,42600.0
2015-01-12 10:50:00,26.86,26.88,26.82,26.88,41100.0,26.3676,26.3872,26.3283,26.3872,41100.0
2015-01-12 11:00:00,26.89,26.94,26.87,26.88,51300.0,26.397,26.4461,26.3774,26.3872,51300.0
2015-01-12 11:10:00,26.89,26.9,26.75,26.84,126100.0,26.397,26.4068,26.2596,26.3479,126100.0
2015-01-12 11:20:00,26.84,26.91,26.82,26.91,29600.0,26.3479,26.4166,26.3283,26.4166,29600.0
2015-01-12 11:30:00,26.91,26.91,26.83,26.86,62600.0,26.4166,26.4166,26.3381,26.3676,62600.0
2015-01-12 11:40:00,26.87,26.87,26.77,26.77,46300.0,26.3774,26.3774,26.2792,26.2792,46300.0
2015-01-12 11:50:00,26.77,26.81,26.75,26.76,59700.0,26.2792,26.3185,26.2596,26.2694,59700.0
2015-01-12 12:00:00,26.76,26.88,26.76,26.78,41900.0,26.2694,26.3872,26.2694,26.289,41900.0
2015-01-12 12:10:00,26.78,26.8,26.72,26.74,75600.0,26.289,26.3087,26.2301,26.2498,75600.0
2015-01-12 12:20:00,26.74,26.85,26.74,26.81,72600.0,26.2498,26.3577,26.2498,26.3185,72600.0
2015-01-12 12:30:00,26.8,26.87,26.8,26.81,46800.0,26.3087,26.3774,26.3087,26.3185,46800.0
2015-01-12 12:40:00,26.81,26.85,26.77,26.84,57300.0,26.3185,26.3577,26.2792,26.3479,57300.0
2015-01-12 12:50:00,26.82,26.87,26.81,26.85,43200.0,26.3283,26.3774,26.3185,26.3577,43200.0
2015-01-12 13:00:00,26.86,26.88,26.82,26.86,48900.0,26.3676,26.3872,26.3283,26.3676,48900.0
2015-01-12 13:10:00,26.86,26.91,26.82,26.9,36000.0,26.3676,26.4166,26.3283,26.4068,36000.0
2015-01-12 13:20:00,26.9,26.9,26.82,26.83,32300.0,26.4068,26.4068,26.3283,26.3381,32300.0
2015-01-12 13:30:00,26.84,26.9,26.84,26.87,48600.0,26.3479,26.4068,26.3479,26.3774,48600.0
2015-01-12 13:40:00,26.88,26.88,26.85,26.85,41600.0,26.3872,26.3872,26.3577,26.3577,41600.0
2015-01-12 13:50:00,26.85,26.86,26.81,26.81,31900.0,26.3577,26.3676,26.3185,26.3185,31900.0
2015-01-12 14:00:00,26.82,26.86,26.8,26.83,70900.0,26.3283,26.3676,26.3087,26.3381,70900.0
2015-01-12 14:10:00,26.83,26.85,26.81,26.82,81700.0,26.3381,26.3577,26.3185,26.3283,81700.0
2015-01-12 14:20:00,26.83,26.83,26.7,26.71,60900.0,26.3381,26.3381,26.2105,26.2203,60900.0
2015-01-12 14:30:00,26.71,26.72,26.62,26.63,66800.0,26.2203,26.2301,26.132,26.1418,66800.0
2015-01-12 14:40:00,26.63,26.68,26.55,26.6,98000.0,26.1418,26.1909,26.0632,26.1123,98000.0
2015-01-12 14:50:00,26.59,26.69,26.59,26.68,49400.0,26.1025,26.2007,26.1025,26.1909,49400.0
2015-01-12 15:00:00,26.68,26.7,26.62,26.63,43700.0,26.1909,26.2105,26.132,26.1418,43700.0
2015-01-12 15:10:00,26.64,26.71,26.63,26.67,44800.0,26.1516,26.2203,26.1418,26.181,44800.0
2015-01-12 15:20:00,26.67,26.7,26.63,26.64,89300.0,26.181,26.2105,26.1418,26.1516,89300.0
2015-01-12 15:30:00,26.64,26.68,26.58,26.67,109000.0,26.1516,26.1909,26.0927,26.181,109000.0
2015-01-12 15:40:00,26.67,26.71,26.66,26.69,152300.0,26.181,26.2203,26.1712,26.2007,152300.0
2015-01-12 15:50:00,26.68,26.71,26.64,26.69,191700.0,26.1909,26.2203,26.1516,26.2007,191700.0
2015-01-13 09:30:00,26.91,27.02,26.81,26.85,79600.0,26.4166,26.5246,26.3185,26.3577,79600.0
2015-01-13 09:40:00,26.85,27.0,26.83,26.94,39200.0,26.3577,26.505,26.3381,26.4461,39200.0
2015-01-13 09:50:00,26.94,27.07,26.87,27.02,62000.0,26.4461,26.5737,26.3774,26.5246,62000.0
2015-01-13 10:00:00,27.02,27.13,27.02,27.07,43000.0,26.5246,26.6326,26.5246,26.5737,43000.0
2015-01-13 10:10:00,27.07,27.11,26.93,26.96,161200.0,26.5737,26.613,26.4363,26.4657,161200.0
2015-01-13 10:20:00,26.96,27.11,26.92,27.06,127600.0,26.4657,26.613,26.4265,26.5639,127600.0
2015-01-13 10:30:00,27.07,27.09,27.0,27.06,47600.0,26.5737,26.5933,26.505,26.5639,47600.0
2015-01-13 10:40:00,27.07,27.17,27.06,27.14,68100.0,26.5737,26.6719,26.5639,26.6424,68100.0
2015-01-13 10:50:00,27.15,27.22,27.14,27.14,29800.0,26.6522,26.721,26.6424,26.6424,29800.0
2015-01-13 11:00:00,27.14,27.16,27.11,27.11,27500.0,26.6424,26.6621,26.613,26.613,27500.0
2015-01-13 11:10:00,27.11,27.15,27.09,27.1,46700.0,26.613,26.6522,26.5933,26.6032,46700.0
2015-01-13 11:20:00,27.1,27.11,27.03,27.05,75400.0,26.6032,26.613,26.5344,26.5541,75400.0
2015-01-13 11:30:00,27.05,27.11,27.0,27.0,98300.0,26.5541,26.613,26.505,26.505,98300.0
2015-01-13 11:40:00,27.0,27.01,26.82,26.94,58900.0,26.505,26.5148,26.3283,26.4461,58900.0
2015-01-13 11:50:00,26.94,26.96,26.78,26.81,51000.0,26.4461,26.4657,26.289,26.3185,51000.0
2015-01-13 12:00:00,26.82,26.85,26.74,26.77,58900.0,26.3283,26.3577,26.2498,26.2792,58900.0
2015-01-13 12:10:00,26.78,26.83,26.69,26.73,58300.0,26.289,26.3381,26.2007,26.2399,58300.0
2015-01-13 12:20:00,26.73,26.74,26.68,26.72,38300.0,26.2399,26.2498,26.1909,26.2301,38300.0
2015-01-13 12:30:00,26.72,26.77,26.71,26.76,53400.0,26.2301,26.2792,26.2203,26.2694,53400.0
2015-01-13 12:40:00,26.76,26.84,26.71,26.84,48200.0,26.2694,26.3479,26.2203,26.3479,48200.0
2015-01-13 12:50:00,26.83,26.86,26.81,26.85,20800.0,26.3381,26.3676,26.3185,26.3577,20800.0
2015-01-13 13:00:00,26.86,26.94,26.86,26.91,30000.0,26.3676,26.4461,26.3676,26.4166,30000.0
2015-01-13 13:10:00,26.92,26.92,26.83,26.83,23500.0,26.4265,26.4265,26.3381,26.3381,23500.0
2015-01-13 13:20:00,26.83,26.83,26.67,26.69,71000.0,26.3381,26.3381,26.181,26.2007,71000.0
2015-01-13 13:30:00,26.7,26.71,26.58,26.59,80800.0,26.2105,26.2203,26.0927,26.1025,80800.0
2015-01-13 13:40:00,26.59,26.59,26.48,26.52,97600.0,26.1025,26.1025,25.9945,26.0338,97600.0
2015-01-13 13:50:00,26.52,26.52,26.35,26.49,52300.0,26.0338,26.0338,25.8669,26.0043,52300.0
2015-01-13 14:00:00,26.49,26.49,26.4,26.46,87800.0,26.0043,26.0043,25.916,25.9749,87800.0
2015-01-13 14:10:00,26.46,26.48,26.36,26.37,38100.0,25.9749,25.9945,25.8767,25.8865,38100.0
2015-01-13 14:20:00,26.37,26.46,26.35,26.42,42400.0,25.8865,25.9749,25.8669,25.9356,42400.0
2015-01-13 14:30:00,26.43,26.45,26.4,26.42,63500.0,25.9454,25.9651,25.916,25.9356,63500.0
2015-01-13 14:40:00,26.42,26.51,26.4,26.49,70900.0,25.9356,26.024,25.916,26.0043,70900.0
2015-01-13 14:50:00,26.49,26.53,26.37,26.37,51300.0,26.0043,26.0436,25.8865,25.8865,51300.0
2015-01-13 15:00:00,26.37,26.39,26.25,26.29,125400.0,25.8865,25.9062,25.7687,25.808,125400.0
2015-01-13 15:10:00,26.3,26.43,26.29,26.36,109500.0,25.8178,25.9454,25.808,25.8767,109500.0
2015-01-13 15:20:00,26.37,26.44,26.32,26.32,92700.0,25.8865,25.9553,25.8375,25.8375,92700.0
2015-01-13 15:30:00,26.32,26.53,26.29,26.52,222500.0,25.8375,26.0436,25.808,26.0338,222500.0
2015-01-13 15:40:00,26.52,26.55,26.38,26.4,245700.0,26.0338,26.0632,25.8964,25.916,245700.0
2015-01-13 15:50:00,26.4,26.48,26.35,26.47,221100.0,25.916,25.9945,25.8669,25.9847,221100.0
2015-01-14 09:30:00,26.02,26.18,26.0,26.16,48000.0,25.543,25.7,25.5233,25.6804,48000.0
2015-01-14 09:40:00,26.19,26.27,26.07,26.2,37900.0,25.7098,25.7884,25.592,25.7197,37900.0
2015-01-14 09:50:00,26.22,26.32,26.16,26.2,39900.0,25.7393,25.8375,25.6804,25.7197,39900.0
2015-01-14 10:00:00,26.2,26.38,26.16,26.36,48900.0,25.7197,25.8964,25.6804,25.8767,48900.0
2015-01-14 10:10:00,26.38,26.43,26.33,26.38,28300.0,25.8964,25.9454,25.8473,25.8964,28300.0
2015-01-14 10:20:00,26.37,26.4,26.31,26.35,36000.0,25.8865,25.916,25.8276,25.8669,36000.0
2015-01-14 10:30:00,26.35,26.35,26.2,26.22,33400.0,25.8669,25.8669,25.7197,25.7393,33400.0
2015-01-14 10:40:00,26.22,26.32,26.16,26.29,30100.0,25.7393,25.8375,25.6804,25.808,30100.0
2015-01-14 10:50:00,26.3,26.36,26.28,26.32,35700.0,25.8178,25.8767,25.7982,25.8375,35700.0
2015-01-14 11:00:00,26.32,26.34,26.15,26.17,47400.0,25.8375,25.8571,25.6706,25.6902,47400.0
2015-01-14 11:10:00,26.17,26.2,26.08,26.08,30800.0,25.6902,25.7197,25.6019,25.6019,30800.0
2015-01-14 11:20:00,26.08,26.13,26.05,26.05,43400.0,25.6019,25.6509,25.5724,25.5724,43400.0
2015-01-14 11:30:00,26.05,26.18,26.01,26.18,45300.0,25.5724,25.7,25.5331,25.7,45300.0
2015-01-14 11:40:00,26.19,26.21,26.16,26.18,63500.0,25.7098,25.7295,25.6804,25.7,63500.0
2015-01-14 11:50:00,26.19,26.19,26.0,26.01,114400.0,25.7098,25.7098,25.5233,25.5331,114400.0
2015-01-14 12:00:00,26.01,26.01,25.95,25.96,127000.0,25.5331,25.5331,25.4742,25.4841,127000.0
2015-01-14 12:10:00,25.96,25.96,25.85,25.88,50600.0,25.4841,25.4841,25.3761,25.4055,50600.0
2015-01-14 12:20:00,25.88,25.96,25.88,25.95,189600.0,25.4055,25.4841,25.4055,25.4742,189600.0
2015-01-14 12:30:00,25.95,26.01,25.94,26.0,85000.0,25.4742,25.5331,25.4644,25.5233,85000.0
2015-01-14 12:40:00,26.01,26.05,25.99,26.02,67600.0,25.5331,25.5724,25.5135,25.543,67600.0
2015-01-14 12:50:00,26.02,26.02,25.94,25.96,40800.0,25.543,25.543,25.4644,25.4841,40800.0
2015-01-14 13:00:00,25.97,25.99,25.83,25.83,25100.0,25.4939,25.5135,25.3564,25.3564,25100.0
2015-01-14 13:10:00,25.83,25.87,25.8,25.86,28800.0,25.3564,25.3957,25.327,25.3859,28800.0
2015-01-14 13:20:00,25.85,25.86,25.8,25.83,18700.0,25.3761,25.3859,25.327,25.3564,18700.0
2015-01-14 13:30:00,25.84,25.84,25.77,25.78,35100.0,25.3663,25.3663,25.2975,25.3074,35100.0
2015-01-14 13:40:00,25.79,25.8,25.74,25.78,40300.0,25.3172,25.327,25.2681,25.3074,40300.0
2015-01-14 13:50:00,25.78,25.81,25.72,25.8,37500.0,25.3074,25.3368,25.2485,25.327,37500.0
2015-01-14 14:00:00,25.81,25.89,25.79,25.83,68800.0,25.3368,25.4153,25.3172,25.3564,68800.0
2015-01-14 14:10:00,25.83,26.02,25.83,26.02,85300.0,25.3564,25.543,25.3564,25.543,85300.0
2015-01-14 14:20:00,26.02,26.09,25.96,26.04,83700.0,25.543,25.6117,25.4841,25.5626,83700.0
2015-01-14 14:30:00,26.05,26.18,26.03,26.14,116400.0,25.5724,25.7,25.5528,25.6608,116400.0
2015-01-14 14:40:00,26.14,26.27,26.11,26.26,120800.0,25.6608,25.7884,25.6313,25.7786,120800.0
2015-01-14 14:50:00,26.26,26.28,26.16,26.17,98300.0,25.7786,25.7982,25.6804,25.6902,98300.0
2015-01-14 15:00:00,26.17,26.31,26.16,26.28,52900.0,25.6902,25.8276,25.6804,25.7982,52900.0
2015-01-14 15:10:00,26.29,26.48,26.23,26.45,71300.0,25.808,25.9945,25.7491,25.9651,71300.0
2015-01-14 15:20:00,26.45,26.48,26.32,26.35,123100.0,25.9651,25.9945,25.8375,25.8669,123100.0
2015-01-14 15:30:00,26.35,26.4,26.27,26.33,107200.0,25.8669,25.916,25.7884,25.8473,107200.0
2015-01-14 15:40:00,26.33,26.38,26.29,26.35,145300.0,25.8473,25.8964,25.808,25.8669,145300.0
2015-01-14 15:50:00,26.36,26.38,26.31,26.33,152100.0,25.8767,25.8964,25.8276,25.8473,152100.0
2015-01-15 09:30:00,26.56,26.77,26.45,26.57,99000.0,26.0731,26.2792,25.9651,26.0829,99000.0
2015-01-15 09:40:00,26.57,26.62,26.37,26.43,75400.0,26.0829,26.132,25.8865,25.9454,75400.0
2015-01-15 09:50:00,26.43,26.61,26.43,26.52,47400.0,25.9454,26.1221,25.9454,26.0338,47400.0
2015-01-15 10:00:00,26.53,26.54,26.39,26.46,48400.0,26.0436,26.0534,25.9062,25.9749,48400.0
2015-01-15 10:10:00,26.46,26.69,26.44,26.68,141300.0,25.9749,26.2007,25.9553,26.1909,141300.0
2015-01-15 10:20:00,26.7,26.78,26.67,26.77,88300.0,26.2105,26.289,26.181,26.2792,88300.0
2015-01-15 10:30:00,26.77,26.86,26.74,26.78,61400.0,26.2792,26.3676,26.2498,26.289,61400.0
2015-01-15 10:40:00,26.78,26.79,26.74,26.75,43500.0,26.289,26.2988,26.2498,26.2596,43500.0
2015-01-15 10:50:00,26.75,26.77,26.71,26.72,210600.0,26.2596,26.2792,26.2203,26.2301,210600.0
2015-01-15 11:00:00,26.73,26.77,26.62,26.67,82500.0,26.2399,26.2792,26.132,26.181,82500.0
2015-01-15 11:10:00,26.67,26.74,26.63,26.69,73600.0,26.181,26.2498,26.1418,26.2007,73600.0
2015-01-15 11:20:00,26.69,26.69,26.3,26.41,116200.0,26.2007,26.2007,25.8178,25.9258,116200.0
2015-01-15 11:30:00,26.42,26.44,26.27,26.27,74500.0,25.9356,25.9553,25.7884,25.7884,74500.0
2015-01-15 11:40:00,26.28,26.39,26.26,26.26,54300.0,25.7982,25.9062,25.7786,25.7786,54300.0
2015-01-15 11:50:00,26.27,26.28,26.21,26.26,45300.0,25.7884,25.7982,25.7295,25.7786,45300.0
2015-01-15 12:00:00,26.26,26.36,26.25,26.29,93900.0,25.7786,25.8767,25.7687,25.808,93900.0
2015-01-15 12:10:00,26.3,26.31,26.25,26.26,76500.0,25.8178,25.8276,25.7687,25.7786,76500.0
2015-01-15 12:20:00,26.26,26.29,26.24,26.26,58500.0,25.7786,25.808,25.7589,25.7786,58500.0
2015-01-15 12:30:00,26.26,26.28,26.17,26.19,30600.0,25.7786,25.7982,25.6902,25.7098,30600.0
2015-01-15 12:40:00,26.19,26.19,26.09,26.11,41000.0,25.7098,25.7098,25.6117,25.6313,41000.0
2015-01-15 12:50:00,26.15,26.25,26.14,26.25,26000.0,25.6706,25.7687,25.6608,25.7687,26000.0
2015-01-15 13:00:00,26.25,26.33,26.23,26.26,29900.0,25.7687,25.8473,25.7491,25.7786,29900.0
2015-01-15 13:10:00,26.27,26.34,26.24,26.28,33000.0,25.7884,25.8571,25.7589,25.7982,33000.0
2015-01-15 13:20:00,26.28,26.28,26.2,26.2,71800.0,25.7982,25.7982,25.7197,25.7197,71800.0
2015-01-15 13:30:00,26.21,26.21,26.15,26.16,24500.0,25.7295,25.7295,25.6706,25.6804,24500.0
2015-01-15 13:40:00,26.16,26.18,26.07,26.08,139000.0,25.6804,25.7,25.592,25.6019,139000.0
2015-01-15 13:50:00,26.09,26.22,26.07,26.19,47500.0,25.6117,25.7393,25.592,25.7098,47500.0
2015-01-15 14:00:00,26.19,26.2,26.08,26.12,114800.0,25.7098,25.7197,25.6019,25.6411,114800.0
2015-01-15 14:10:00,26.12,26.13,26.07,26.11,41500.0,25.6411,25.6509,25.592,25.6313,41500.0
2015-01-15 14:20:00,26.1,26.1,26.02,26.02,37500.0,25.6215,25.6215,25.543,25.543,37500.0
2015-01-15 14:30:00,26.02,26.03,25.94,25.95,69600.0,25.543,25.5528,25.4644,25.4742,69600.0
2015-01-15 14:40:00,25.95,25.96,25.87,25.9,78900.0,25.4742,25.4841,25.3957,25.4252,78900.0
2015-01-15 14:50:00,25.9,25.95,25.89,25.94,124800.0,25.4252,25.4742,25.4153,25.4644,124800.0
2015-01-15 15:00:00,25.94,25.98,25.89,25.9,84100.0,25.4644,25.5037,25.4153,25.4252,84100.0
2015-01-15 15:10:00,25.91,25.91,25.82,25.87,84200.0,25.435,25.435,25.3466,25.3957,84200.0
2015-01-15 15:20:00,25.88,25.96,25.86,25.94,69100.0,25.4055,25.4841,25.3859,25.4644,69100.0
2015-01-15 15:30:00,25.95,25.95,25.84,25.86,127400.0,25.4742,25.4742,25.3663,25.3859,127400.0
2015-01-15 15:40:00,25.85,25.85,25.78,25.8,130300.0,25.3761,25.3761,25.3074,25.327,130300.0
2015-01-15 15:50:00,25.81,25.81,25.74,25.78,275800.0,25.3368,25.3368,25.2681,25.3074,275800.0
2015-01-16 09:30:00,25.74,25.84,25.67,25.75,113700.0,25.2681,25.3663,25.1994,25.2779,113700.0
2015-01-16 09:40:00,25.75,25.97,25.72,25.94,33600.0,25.2779,25.4939,25.2485,25.4644,33600.0
2015-01-16 09:50:00,25.96,26.01,25.84,25.9,40100.0,25.4841,25.5331,25.3663,25.4252,40100.0
2015-01-16 10:00:00,25.9,26.01,25.8,25.8,91400.0,25.4252,25.5331,25.327,25.327,91400.0
2015-01-16 10:10:00,25.82,25.85,25.67,25.79,54100.0,25.3466,25.3761,25.1994,25.3172,54100.0
2015-01-16 10:20:00,25.79,26.1,25.77,26.07,50500.0,25.3172,25.6215,25.2975,25.592,50500.0
2015-01-16 10:30:00,26.07,26.23,26.06,26.21,85400.0,25.592,25.7491,25.5822,25.7295,85400.0
2015-01-16 10:40:00,26.21,26.33,26.18,26.27,98700.0,25.7295,25.8473,25.7,25.7884,98700.0
2015-01-16 10:50:00,26.27,26.31,26.18,26.29,79100.0,25.7884,25.8276,25.7,25.808,79100.0
2015-01-16 11:00:00,26.29,26.34,26.21,26.21,40500.0,25.808,25.8571,25.7295,25.7295,40500.0
2015-01-16 11:10:00,26.22,26.22,26.09,26.15,114100.0,25.7393,25.7393,25.6117,25.6706,114100.0
2015-01-16 11:20:00,26.15,26.16,26.05,26.07,60200.0,25.6706,25.6804,25.5724,25.592,60200.0
2015-01-16 11:30:00,26.07,26.29,26.07,26.29,71900.0,25.592,25.808,25.592,25.808,71900.0
2015-01-16 11:40:00,26.29,26.32,26.22,26.25,44200.0,25.808,25.8375,25.7393,25.7687,44200.0
2015-01-16 11:50:00,26.25,26.26,26.21,26.23,34400.0,25.7687,25.7786,25.7295,25.7491,34400.0
2015-01-16 12:00:00,26.23,26.28,26.16,26.17,48000.0,25.7491,25.7982,25.6804,25.6902,48000.0
2015-01-16 12:10:00,26.18,26.23,26.16,26.23,18800.0,25.7,25.7491,25.6804,25.7491,18800.0
2015-01-16 12:20:00,26.23,26.27,26.21,26.25,31400.0,25.7491,25.7884,25.7295,25.7687,31400.0
2015-01-16 12:30:00,26.25,26.3,26.24,26.25,31900.0,25.7687,25.8178,25.7589,25.7687,31900.0
2015-01-16 12:40:00,26.26,26.36,26.25,26.34,29300.0,25.7786,25.8767,25.7687,25.8571,29300.0
2015-01-16 12:50:00,26.34,26.38,26.31,26.32,29800.0,25.8571,25.8964,25.8276,25.8375,29800.0
2015-01-16 13:00:00,26.32,26.4,26.29,26.36,26000.0,25.8375,25.916,25.808,25.8767,26000.0
2015-01-16 13:10:00,26.36,26.37,26.31,26.33,41300.0,25.8767,25.8865,25.8276,25.8473,41300.0
2015-01-16 13:20:00,26.33,26.36,26.32,26.34,35200.0,25.8473,25.8767,25.8375,25.8571,35200.0
2015-01-16 13:30:00,26.35,26.35,26.29,26.34,31100.0,25.8669,25.8669,25.808,25.8571,31100.0
2015-01-16 13:40:00,26.33,26.34,26.29,26.34,31100.0,25.8473,25.8571,25.808,25.8571,31100.0
2015-01-16 13:50:00,26.34,26.38,26.33,26.37,33300.0,25.8571,25.8964,25.8473,25.8865,33300.0
2015-01-16 14:00:00,26.37,26.41,26.36,26.41,54800.0,25.8865,25.9258,25.8767,25.9258,54800.0
2015-01-16 14:10:00,26.4,26.41,26.29,26.32,81900.0,25.916,25.9258,25.808,25.8375,81900.0
2015-01-16 14:20:00,26.31,26.33,26.3,26.31,96600.0,25.8276,25.8473,25.8178,25.8276,96600.0
2015-01-16 14:30:00,26.31,26.32,26.23,26.25,52900.0,25.8276,25.8375,25.7491,25.7687,52900.0
2015-01-16 14:40:00,26.25,26.32,26.24,26.31,31200.0,25.7687,25.8375,25.7589,25.8276,31200.0
2015-01-16 14:50:00,26.31,26.33,26.28,26.31,40100.0,25.8276,25.8473,25.7982,25.8276,40100.0
2015-01-16 15:00:00,26.31,26.31,26.26,26.29,31500.0,25.8276,25.8276,25.7786,25.808,31500.0
2015-01-16 15:10:00,26.29,26.3,26.25,26.29,48000.0,25.808,25.8178,25.7687,25.808,48000.0
2015-01-16 15:20:00,26.29,26.34,26.29,26.3,48700.0,25.808,25.8571,25.808,25.8178,48700.0
2015-01-16 15:30:00,26.3,26.4,26.3,26.38,62200.0,25.8178,25.916,25.8178,25.8964,62200.0
2015-01-16 15:40:00,26.39,26.4,26.34,26.39,87100.0,25.9062,25.916,25.8571,25.9062,87100.0
2015-01-16 15:50:00,26.4,26.4,26.37,26.37,196200.0,25.916,25.916,25.8865,25.8865,196200.0
2015-01-20 09:30:00,26.41,26.55,26.2,26.2,96200.0,25.9258,26.0632,25.7197,25.7197,96200.0
2015-01-20 09:40:00,26.2,26.2,26.0,26.01,47700.0,25.7197,25.7197,25.5233,25.5331,47700.0
2015-01-20 09:50:00,26.01,26.04,25.95,26.03,35100.0,25.5331,25.5626,25.4742,25.5528,35100.0
2015-01-20 10:00:00,26.03,26.15,26.0,26.13,52500.0,25.5528,25.6706,25.5233,25.6509,52500.0
2015-01-20 10:10:00,26.13,26.18,26.09,26.1,50100.0,25.6509,25.7,25.6117,25.6215,50100.0
2015-01-20 10:20:00,26.11,26.2,26.08,26.18,45700.0,25.6313,25.7197,25.6019,25.7,45700.0
2015-01-20 10:30:00,26.19,26.2,26.02,26.03,26800.0,25.7098,25.7197,25.543,25.5528,26800.0
2015-01-20 10:40:00,26.03,26.04,25.98,26.02,41700.0,25.5528,25.5626,25.5037,25.543,41700.0
2015-01-20 10:50:00,26.02,26.03,25.96,25.99,31900.0,25.543,25.5528,25.4841,25.5135,31900.0
2015-01-20 11:00:00,25.99,26.06,25.95,26.05,50300.0,25.5135,25.5822,25.4742,25.5724,50300.0
2015-01-20 11:10:00,26.05,26.16,26.03,26.16,38800.0,25.5724,25.6804,25.5528,25.6804,38800.0
2015-01-20 11:20:00,26.17,26.18,26.06,26.1,32000.0,25.6902,25.7,25.5822,25.6215,32000.0
2015-01-20 11:30:00,26.1,26.11,26.04,26.07,33300.0,25.6215,25.6313,25.5626,25.592,33300.0
2015-01-20 11:40:00,26.07,26.07,25.89,25.96,39700.0,25.592,25.592,25.4153,25.4841,39700.0
2015-01-20 11:50:00,25.96,26.0,25.91,25.98,29400.0,25.4841,25.5233,25.435,25.5037,29400.0
2015-01-20 12:00:00,25.99,26.04,25.97,26.04,31400.0,25.5135,25.5626,25.4939,25.5626,31400.0
2015-01-20 12:10:00,26.03,26.08,26.01,26.08,28700.0,25.5528,25.6019,25.5331,25.6019,28700.0
2015-01-20 12:20:00,26.07,26.12,26.06,26.1,22300.0,25.592,25.6411,25.5822,25.6215,22300.0
2015-01-20 12:30:00,26.1,26.15,26.08,26.14,27500.0,25.6215,25.6706,25.6019,25.6608,27500.0
2015-01-20 12:40:00,26.14,26.16,26.1,26.1,25700.0,25.6608,25.6804,25.6215,25.6215,25700.0
2015-01-20 12:50:00,26.1,26.15,26.06,26.09,23800.0,25.6215,25.6706,25.5822,25.6117,23800.0
2015-01-20 13:00:00,26.09,26.1,26.01,26.01,26400.0,25.6117,25.6215,25.5331,25.5331,26400.0
2015-01-20 13:10:00,26.01,26.08,26.0,26.07,26400.0,25.5331,25.6019,25.5233,25.592,26400.0
2015-01-20 13:20:00,26.08,26.18,26.08,26.14,35400.0,25.6019,25.7,25.6019,25.6608,35400.0
2015-01-20 13:30:00,26.14,26.18,26.11,26.18,27800.0,25.6608,25.7,25.6313,25.7,27800.0
2015-01-20 13:40:00,26.17,26.18,26.12,26.15,46200.0,25.6902,25.7,25.6411,25.6706,46200.0
2015-01-20 13:50:00,26.16,26.16,26.09,26.09,19600.0,25.6804,25.6804,25.6117,25.6117,19600.0
2015-01-20 14:00:00,26.09,26.13,26.09,26.13,31200.0,25.6117,25.6509,25.6117,25.6509,31200.0
2015-01-20 14:10:00,26.14,26.18,26.13,26.18,34500.0,25.6608,25.7,25.6509,25.7,34500.0
2015-01-20 14:20:00,26.18,26.21,26.14,26.17,30300.0,25.7,25.7295,25.6608,25.6902,30300.0
2015-01-20 14:30:00,26.18,26.31,26.17,26.3,62300.0,25.7,25.8276,25.6902,25.8178,62300.0
2015-01-20 14:40:00,26.3,26.41,26.29,26.41,58700.0,25.8178,25.9258,25.808,25.9258,58700.0
2015-01-20 14:50:00,26.42,26.42,26.34,26.41,35300.0,25.9356,25.9356,25.8571,25.9258,35300.0
2015-01-20 15:00:00,26.42,26.45,26.38,26.45,66000.0,25.9356,25.9651,25.8964,25.9651,66000.0
2015-01-20 15:10:00,26.45,26.48,26.4,26.47,68200.0,25.9651,25.9945,25.916,25.9847,68200.0
2015-01-20 15:20:00,26.47,26.48,26.44,26.48,64000.0,25.9847,25.9945,25.9553,25.9945,64000.0
2015-01-20 15:30:00,26.47,26.47,26.38,26.44,91400.0,25.9847,25.9847,25.8964,25.9553,91400.0
2015-01-20 15:40:00,26.44,26.46,26.37,26.37,102400.0,25.9553,25.9749,25.8865,25.8865,102400.0
2015-01-20 15:50:00,26.37,26.39,26.33,26.38,194000.0,25.8865,25.9062,25.8473,25.8964,194000.0
2015-01-21 09:30:00,26.37,26.78,26.34,26.76,56900.0,25.8865,26.289,25.8571,26.2694,56900.0
2015-01-21 09:40:00,26.77,26.9,26.76,26.82,40800.0,26.2792,26.4068,26.2694,26.3283,40800.0
2015-01-21 09:50:00,26.82,26.91,26.8,26.91,69900.0,26.3283,26.4166,26.3087,26.4166,69900.0
2015-01-21 10:00:00,26.91,26.96,26.8,26.83,36100.0,26.4166,26.4657,26.3087,26.3381,36100.0
2015-01-21 10:10:00,26.83,26.92,26.77,26.92,38000.0,26.3381,26.4265,26.2792,26.4265,38000.0
2015-01-21 10:20:00,26.92,26.93,26.84,26.86,30400.0,26.4265,26.4363,26.3479,26.3676,30400.0
2015-01-21 10:30:00,26.86,26.88,26.82,26.84,48000.0,26.3676,26.3872,26.3283,26.3479,48000.0
2015-01-21 10:40:00,26.84,26.95,26.83,26.94,35700.0,26.3479,26.4559,26.3381,26.4461,35700.0
2015-01-21 10:50:00,26.95,27.0,26.92,26.98,29400.0,26.4559,26.505,26.4265,26.4854,29400.0
2015-01-21 11:00:00,26.98,27.03,26.91,26.91,37200.0,26.4854,26.5344,26.4166,26.4166,37200.0
2015-01-21 11:10:00,26.91,26.93,26.83,26.87,46900.0,26.4166,26.4363,26.3381,26.3774,46900.0
2015-01-21 11:20:00,26.87,26.87,26.79,26.83,36500.0,26.3774,26.3774,26.2988,26.3381,36500.0
2015-01-21 11:30:00,26.83,26.89,26.79,26.79,35100.0,26.3381,26.397,26.2988,26.2988,35100.0
2015-01-21 11:40:00,26.79,26.87,26.77,26.87,40500.0,26.2988,26.3774,26.2792,26.3774,40500.0
2015-01-21 11:50:00,26.87,26.9,26.86,26.86,29200.0,26.3774,26.4068,26.3676,26.3676,29200.0
2015-01-21 12:00:00,26.86,26.93,26.83,26.92,71500.0,26.3676,26.4363,26.3381,26.4265,71500.0
2015-01-21 12:10:00,26.93,27.02,26.92,26.99,54000.0,26.4363,26.5246,26.4265,26.4952,54000.0
2015-01-21 12:20:00,26.99,27.09,26.99,27.05,41200.0,26.4952,26.5933,26.4952,26.5541,41200.0
2015-01-21 12:30:00,27.06,27.12,27.04,27.12,55200.0,26.5639,26.6228,26.5443,26.6228,55200.0
2015-01-21 12:40:00,27.12,27.17,27.11,27.16,65300.0,26.6228,26.6719,26.613,26.6621,65300.0
2015-01-21 12:50:00,27.16,27.17,27.1,27.15,100300.0,26.6621,26.6719,26.6032,26.6522,100300.0
2015-01-21 13:00:00,27.15,27.19,27.14,27.17,56500.0,26.6522,26.6915,26.6424,26.6719,56500.0
2015-01-21 13:10:00,27.17,27.21,27.15,27.16,56800.0,26.6719,26.7111,26.6522,26.6621,56800.0
2015-01-21 13:20:00,27.16,27.19,27.07,27.1,44900.0,26.6621,26.6915,26.5737,26.6032,44900.0
2015-01-21 13:30:00,27.1,27.1,27.03,27.05,40300.0,26.6032,26.6032,26.5344,26.5541,40300.0
2015-01-21 13:40:00,27.05,27.1,27.04,27.06,47000.0,26.5541,26.6032,26.5443,26.5639,47000.0
2015-01-21 13:50:00,27.07,27.07,26.98,26.98,58000.0,26.5737,26.5737,26.4854,26.4854,58000.0
2015-01-21 14:00:00,26.98,27.05,26.95,27.03,43600.0,26.4854,26.5541,26.4559,26.5344,43600.0
2015-01-21 14:10:00,27.03,27.05,26.99,27.03,48900.0,26.5344,26.5541,26.4952,26.5344,48900.0
2015-01-21 14:20:00,27.03,27.05,27.0,27.0,65600.0,26.5344,26.5541,26.505,26.505,65600.0
2015-01-21 14:30:00,27.0,27.04,26.99,27.02,64000.0,26.505,26.5443,26.4952,26.5246,64000.0
2015-01-21 14:40:00,27.03,27.13,27.02,27.12,93700.0,26.5344,26.6326,26.5246,26.6228,93700.0
2015-01-21 14:50:00,27.13,27.14,27.08,27.12,45000.0,26.6326,26.6424,26.5835,26.6228,45000.0
2015-01-21 15:00:00,27.12,27.14,27.05,27.05,67800.0,26.6228,26.6424,26.5541,26.5541,67800.0
2015-01-21 15:10:00,27.05,27.17,27.02,27.16,68300.0,26.5541,26.6719,26.5246,26.6621,68300.0
2015-01-21 15:20:00,27.16,27.16,27.12,27.14,63200.0,26.6621,26.6621,26.6228,26.6424,63200.0
2015-01-21 15:30:00,27.14,27.19,27.14,27.17,88800.0,26.6424,26.6915,26.6424,26.6719,88800.0
2015-01-21 15:40:00,27.17,27.19,27.14,27.17,117900.0,26.6719,26.6915,26.6424,26.6719,117900.0
2015-01-21 15:50:00,27.18,27.21,27.14,27.18,236500.0,26.6817,26.7111,26.6424,26.6817,236500.0
2015-01-22 09:30:00,27.33,27.48,27.28,27.43,108900.0,26.8289,26.9762,26.7799,26.9271,108900.0
2015-01-22 09:40:00,27.44,27.44,27.06,27.06,67500.0,26.9369,26.9369,26.5639,26.5639,67500.0
2015-01-22 09:50:00,27.08,27.19,27.01,27.18,49000.0,26.5835,26.6915,26.5148,26.6817,49000.0
2015-01-22 10:00:00,27.18,27.28,27.14,27.17,49400.0,26.6817,26.7799,26.6424,26.6719,49400.0
2015-01-22 10:10:00,27.19,27.37,27.14,27.37,67800.0,26.6915,26.8682,26.6424,26.8682,67800.0
2015-01-22 10:20:00,27.37,27.38,27.27,27.27,35900.0,26.8682,26.878,26.77,26.77,35900.0
2015-01-22 10:30:00,27.27,27.31,27.23,27.24,44200.0,26.77,26.8093,26.7308,26.7406,44200.0
2015-01-22 10:40:00,27.25,27.3,27.24,27.26,27000.0,26.7504,26.7995,26.7406,26.7602,27000.0
2015-01-22 10:50:00,27.26,27.37,27.24,27.35,37800.0,26.7602,26.8682,26.7406,26.8486,37800.0
2015-01-22 11:00:00,27.35,27.35,27.18,27.22,35900.0,26.8486,26.8486,26.6817,26.721,35900.0
2015-01-22 11:10:00,27.22,27.29,27.2,27.26,29300.0,26.721,26.7897,26.7013,26.7602,29300.0
2015-01-22 11:20:00,27.27,27.34,27.27,27.3,28200.0,26.77,26.8388,26.77,26.7995,28200.0
2015-01-22 11:30:00,27.3,27.33,27.19,27.19,41000.0,26.7995,26.8289,26.6915,26.6915,41000.0
2015-01-22 11:40:00,27.19,27.2,27.1,27.1,38400.0,26.6915,26.7013,26.6032,26.6032,38400.0
2015-01-22 11:50:00,27.1,27.12,27.07,27.1,29000.0,26.6032,26.6228,26.5737,26.6032,29000.0
2015-01-22 12:00:00,27.11,27.14,27.06,27.09,31500.0,26.613,26.6424,26.5639,26.5933,31500.0
2015-01-22 12:10:00,27.09,27.16,27.08,27.13,21500.0,26.5933,26.6621,26.5835,26.6326,21500.0
2015-01-22 12:20:00,27.13,27.23,27.13,27.19,20000.0,26.6326,26.7308,26.6326,26.6915,20000.0
2015-01-22 12:30:00,27.19,27.19,27.11,27.15,25300.0,26.6915,26.6915,26.613,26.6522,25300.0
2015-01-22 12:40:00,27.14,27.14,27.09,27.12,21100.0,26.6424,26.6424,26.5933,26.6228,21100.0
2015-01-22 12:50:00,27.12,27.13,27.07,27.1,14100.0,26.6228,26.6326,26.5737,26.6032,14100.0
2015-01-22 13:00:00,27.11,27.19,27.1,27.17,21100.0,26.613,26.6915,26.6032,26.6719,21100.0
2015-01-22 13:10:00,27.17,27.19,27.12,27.12,14100.0,26.6719,26.6915,26.6228,26.6228,14100.0
2015-01-22 13:20:00,27.12,27.14,27.1,27.11,18600.0,26.6228,26.6424,26.6032,26.613,18600.0
2015-01-22 13:30:00,27.11,27.23,27.11,27.22,33300.0,26.613,26.7308,26.613,26.721,33300.0
2015-01-22 13:40:00,27.22,27.28,27.22,27.24,25700.0,26.721,26.7799,26.721,26.7406,25700.0
2015-01-22 13:50:00,27.24,27.24,27.22,27.24,32700.0,26.7406,26.7406,26.721,26.7406,32700.0
2015-01-22 14:00:00,27.24,27.27,27.23,27.25,45900.0,26.7406,26.77,26.7308,26.7504,45900.0
2015-01-22 14:10:00,27.25,27.3,27.25,27.28,27000.0,26.7504,26.7995,26.7504,26.7799,27000.0
2015-01-22 14:20:00,27.28,27.31,27.27,27.29,24100.0,26.7799,26.8093,26.77,26.7897,24100.0
2015-01-22 14:30:00,27.3,27.4,27.3,27.37,28500.0,26.7995,26.8977,26.7995,26.8682,28500.0
2015-01-22 14:40:00,27.37,27.39,27.34,27.35,58500.0,26.8682,26.8878,26.8388,26.8486,58500.0
2015-01-22 14:50:00,27.35,27.36,27.32,27.34,39100.0,26.8486,26.8584,26.8191,26.8388,39100.0
2015-01-22 15:00:00,27.35,27.4,27.34,27.36,65700.0,26.8486,26.8977,26.8388,26.8584,65700.0
2015-01-22 15:10:00,27.36,27.38,27.33,27.38,51800.0,26.8584,26.878,26.8289,26.878,51800.0
2015-01-22 15:20:00,27.38,27.38,27.3,27.32,60300.0,26.878,26.878,26.7995,26.8191,60300.0
2015-01-22 15:30:00,27.31,27.32,27.27,27.28,140500.0,26.8093,26.8191,26.77,26.7799,140500.0
2015-01-22 15:40:00,27.27,27.28,27.19,27.2,156000.0,26.77,26.7799,26.6915,26.7013,156000.0
2015-01-22 15:50:00,27.19,27.24,27.15,27.24,185600.0,26.6915,26.7406,26.6522,26.7406,185600.0
2015-01-23 09:30:00,27.04,27.27,27.02,27.02,65700.0,26.5443,26.77,26.5246,26.5246,65700.0
2015-01-23 09:40:00,27.03,27.07,26.93,27.01,42800.0,26.5344,26.5737,26.4363,26.5148,42800.0
2015-01-23 09:50:00,27.01,27.19,26.97,27.19,84600.0,26.5148,26.6915,26.4755,26.6915,84600.0
2015-01-23 10:00:00,27.18,27.33,27.16,27.31,29400.0,26.6817,26.8289,26.6621,26.8093,29400.0
2015-01-23 10:10:00,27.31,27.32,27.24,27.27,33000.0,26.8093,26.8191,26.7406,26.77,33000.0
2015-01-23 10:20:00,27.28,27.4,27.28,27.35,38500.0,26.7799,26.8977,26.7799,26.8486,38500.0
2015-01-23 10:30:00,27.37,27.44,27.37,27.41,27400.0,26.8682,26.9369,26.8682,26.9075,27400.0
2015-01-23 10:40:00,27.41,27.43,27.34,27.39,36200.0,26.9075,26.9271,26.8388,26.8878,36200.0
2015-01-23 10:50:00,27.4,27.51,27.4,27.48,37000.0,26.8977,27.0056,26.8977,26.9762,37000.0
2015-01-23 11:00:00,27.48,27.55,27.47,27.52,61600.0,26.9762,27.0449,26.9664,27.0155,61600.0
2015-01-23 11:10:00,27.52,27.53,27.49,27.52,36900.0,27.0155,27.0253,26.986,27.0155,36900.0
2015-01-23 11:20:00,27.52,27.53,27.49,27.5,67700.0,27.0155,27.0253,26.986,26.9958,67700.0
2015-01-23 11:30:00,27.5,27.52,27.48,27.5,25400.0,26.9958,27.0155,26.9762,26.9958,25400.0
2015-01-23 11:40:00,27.5,27.53,27.49,27.5,25100.0,26.9958,27.0253,26.986,26.9958,25100.0
2015-01-23 11:50:00,27.51,27.52,27.5,27.5,23200.0,27.0056,27.0155,26.9958,26.9958,23200.0
2015-01-23 12:00:00,27.5,27.53,27.5,27.53,19800.0,26.9958,27.0253,26.9958,27.0253,19800.0
2015-01-23 12:10:00,27.54,27.59,27.53,27.56,35200.0,27.0351,27.0842,27.0253,27.0547,35200.0
2015-01-23 12:20:00,27.56,27.58,27.53,27.58,27500.0,27.0547,27.0744,27.0253,27.0744,27500.0
2015-01-23 12:30:00,27.58,27.61,27.55,27.6,71300.0,27.0744,27.1038,27.0449,27.094,71300.0
2015-01-23 12:40:00,27.59,27.63,27.53,27.62,164400.0,27.0842,27.1234,27.0253,27.1136,164400.0
2015-01-23 12:50:00,27.63,27.69,27.63,27.68,42900.0,27.1234,27.1823,27.1234,27.1725,42900.0
2015-01-23 13:00:00,27.68,27.68,27.59,27.62,49900.0,27.1725,27.1725,27.0842,27.1136,49900.0
2015-01-23 13:10:00,27.63,27.63,27.53,27.54,39300.0,27.1234,27.1234,27.0253,27.0351,39300.0
2015-01-23 13:20:00,27.54,27.58,27.53,27.54,26300.0,27.0351,27.0744,27.0253,27.0351,26300.0
2015-01-23 13:30:00,27.54,27.59,27.54,27.59,36700.0,27.0351,27.0842,27.0351,27.0842,36700.0
2015-01-23 13:40:00,27.59,27.67,27.56,27.63,202900.0,27.0842,27.1627,27.0547,27.1234,202900.0
2015-01-23 13:50:00,27.63,27.66,27.6,27.6,49100.0,27.1234,27.1529,27.094,27.094,49100.0
2015-01-23 14:00:00,27.61,27.64,27.6,27.63,51900.0,27.1038,27.1333,27.094,27.1234,51900.0
2015-01-23 14:10:00,27.63,27.64,27.59,27.6,49300.0,27.1234,27.1333,27.0842,27.094,49300.0
2015-01-23 14:20:00,27.6,27.61,27.53,27.53,32300.0,27.094,27.1038,27.0253,27.0253,32300.0
2015-01-23 14:30:00,27.53,27.58,27.51,27.53,42900.0,27.0253,27.0744,27.0056,27.0253,42900.0
2015-01-23 14:40:00,27.53,27.57,27.52,27.57,38900.0,27.0253,27.0645,27.0155,27.0645,38900.0
2015-01-23 14:50:00,27.56,27.56,27.45,27.45,68900.0,27.0547,27.0547,26.9467,26.9467,68900.0
2015-01-23 15:00:00,27.46,27.47,27.43,27.46,41900.0,26.9566,26.9664,26.9271,26.9566,41900.0
2015-01-23 15:10:00,27.47,27.5,27.46,27.48,31700.0,26.9664,26.9958,26.9566,26.9762,31700.0
2015-01-23 15:20:00,27.49,27.51,27.47,27.5,43000.0,26.986,27.0056,26.9664,26.9958,43000.0
2015-01-23 15:30:00,27.51,27.51,27.44,27.44,56700.0,27.0056,27.0056,26.9369,26.9369,56700.0
2015-01-23 15:40:00,27.43,27.46,27.38,27.38,52600.0,26.9271,26.9566,26.878,26.878,52600.0
2015-01-23 15:50:00,27.38,27.4,27.35,27.35,79400.0,26.878,26.8977,26.8486,26.8486,79400.0
2015-01-26 09:30:00,27.33,27.41,27.07,27.23,54000.0,26.8289,26.9075,26.5737,26.7308,54000.0
2015-01-26 09:40:00,27.24,27.38,27.07,27.12,40900.0,26.7406,26.878,26.5737,26.6228,40900.0
2015-01-26 09:50:00,27.13,27.41,27.13,27.41,32800.0,26.6326,26.9075,26.6326,26.9075,32800.0
2015-01-26 10:00:00,27.41,27.52,27.4,27.45,47000.0,26.9075,27.0155,26.8977,26.9467,47000.0
2015-01-26 10:10:00,27.46,27.51,27.44,27.45,23600.0,26.9566,27.0056,26.9369,26.9467,23600.0
2015-01-26 10:20:00,27.45,27.53,27.45,27.49,54900.0,26.9467,27.0253,26.9467,26.986,54900.0
2015-01-26 10:30:00,27.5,27.53,27.47,27.51,46900.0,26.9958,27.0253,26.9664,27.0056,46900.0
2015-01-26 10:40:00,27.52,27.55,27.47,27.55,127000.0,27.0155,27.0449,26.9664,27.0449,127000.0
2015-01-26 10:50:00,27.55,27.57,27.44,27.47,65600.0,27.0449,27.0645,26.9369,26.9664,65600.0
2015-01-26 11:00:00,27.47,27.49,27.42,27.45,18700.0,26.9664,26.986,26.9173,26.9467,18700.0
2015-01-26 11:10:00,27.45,27.5,27.43,27.49,22200.0,26.9467,26.9958,26.9271,26.986,22200.0
2015-01-26 11:20:00,27.49,27.52,27.44,27.45,36800.0,26.986,27.0155,26.9369,26.9467,36800.0
2015-01-26 11:30:00,27.46,27.5,27.46,27.5,36300.0,26.9566,26.9958,26.9566,26.9958,36300.0
2015-01-26 11:40:00,27.5,27.53,27.48,27.51,31600.0,26.9958,27.0253,26.9762,27.0056,31600.0
2015-01-26 11:50:00,27.51,27.55,27.49,27.5,53900.0,27.0056,27.0449,26.986,26.9958,53900.0
2015-01-26 12:00:00,27.5,27.54,27.49,27.53,46700.0,26.9958,27.0351,26.986,27.0253,46700.0
2015-01-26 12:10:00,27.52,27.55,27.5,27.52,64900.0,27.0155,27.0449,26.9958,27.0155,64900.0
2015-01-26 12:20:00,27.52,27.53,27.49,27.52,71300.0,27.0155,27.0253,26.986,27.0155,71300.0
2015-01-26 12:30:00,27.52,27.54,27.48,27.53,51800.0,27.0155,27.0351,26.9762,27.0253,51800.0
2015-01-26 12:40:00,27.54,27.6,27.54,27.57,20200.0,27.0351,27.094,27.0351,27.0645,20200.0
2015-01-26 12:50:00,27.57,27.62,27.56,27.62,14200.0,27.0645,27.1136,27.0547,27.1136,14200.0
2015-01-26 13:00:00,27.62,27.63,27.54,27.54,18300.0,27.1136,27.1234,27.0351,27.0351,18300.0
2015-01-26 13:10:00,27.55,27.6,27.5,27.52,80400.0,27.0449,27.094,26.9958,27.0155,80400.0
2015-01-26 13:20:00,27.52,27.53,27.5,27.52,22600.0,27.0155,27.0253,26.9958,27.0155,22600.0
2015-01-26 13:30:00,27.52,27.53,27.49,27.49,51100.0,27.0155,27.0253,26.986,26.986,51100.0
2015-01-26 13:40:00,27.5,27.54,27.49,27.53,45700.0,26.9958,27.0351,26.986,27.0253,45700.0
2015-01-26 13:50:00,27.53,27.6,27.52,27.59,33300.0,27.0253,27.094,27.0155,27.0842,33300.0
2015-01-26 14:00:00,27.59,27.64,27.59,27.64,29600.0,27.0842,27.1333,27.0842,27.1333,29600.0
2015-01-26 14:10:00,27.64,27.67,27.61,27.66,35100.0,27.1333,27.1627,27.1038,27.1529,35100.0
2015-01-26 14:20:00,27.67,27.67,27.64,27.65,27200.0,27.1627,27.1627,27.1333,27.1431,27200.0
2015-01-26 14:30:00,27.66,27.67,27.65,27.67,18700.0,27.1529,27.1627,27.1431,27.1627,18700.0
2015-01-26 14:40:00,27.67,27.68,27.65,27.68,43500.0,27.1627,27.1725,27.1431,27.1725,43500.0
2015-01-26 14:50:00,27.68,27.69,27.65,27.67,31600.0,27.1725,27.1823,27.1431,27.1627,31600.0
2015-01-26 15:00:00,27.67,27.67,27.65,27.65,33800.0,27.1627,27.1627,27.1431,27.1431,33800.0
2015-01-26 15:10:00,27.66,27.69,27.6,27.62,49600.0,27.1529,27.1823,27.094,27.1136,49600.0
2015-01-26 15:20:00,27.62,27.66,27.59,27.6,59900.0,27.1136,27.1529,27.0842,27.094,59900.0
2015-01-26 15:30:00,27.6,27.63,27.58,27.6,73600.0,27.094,27.1234,27.0744,27.094,73600.0
2015-01-26 15:40:00,27.6,27.6,27.54,27.54,77900.0,27.094,27.094,27.0351,27.0351,77900.0
2015-01-26 15:50:00,27.54,27.57,27.51,27.57,204300.0,27.0351,27.0645,27.0056,27.0645,204300.0
2015-01-27 09:30:00,26.98,27.34,26.98,27.3,74200.0,26.4854,26.8388,26.4854,26.7995,74200.0
2015-01-27 09:40:00,27.3,27.36,27.09,27.13,52400.0,26.7995,26.8584,26.5933,26.6326,52400.0
2015-01-27 09:50:00,27.13,27.16,26.93,26.96,44400.0,26.6326,26.6621,26.4363,26.4657,44400.0
2015-01-27 10:00:00,26.98,27.11,26.9,26.97,89800.0,26.4854,26.613,26.4068,26.4755,89800.0
2015-01-27 10:10:00,26.98,27.0,26.83,26.86,33400.0,26.4854,26.505,26.3381,26.3676,33400.0
2015-01-27 10:20:00,26.88,26.92,26.81,26.85,31900.0,26.3872,26.4265,26.3185,26.3577,31900.0
2015-01-27 10:30:00,26.85,26.85,26.73,26.8,53900.0,26.3577,26.3577,26.2399,26.3087,53900.0
2015-01-27 10:40:00,26.8,26.8,26.64,26.64,249300.0,26.3087,26.3087,26.1516,26.1516,249300.0
2015-01-27 10:50:00,26.64,26.85,26.64,26.84,56500.0,26.1516,26.3577,26.1516,26.3479,56500.0
2015-01-27 11:00:00,26.85,26.97,26.83,26.97,29700.0,26.3577,26.4755,26.3381,26.4755,29700.0
2015-01-27 11:10:00,26.97,27.03,26.95,27.02,38100.0,26.4755,26.5344,26.4559,26.5246,38100.0
2015-01-27 11:20:00,27.03,27.1,27.0,27.1,22700.0,26.5344,26.6032,26.505,26.6032,22700.0
2015-01-27 11:30:00,27.1,27.14,27.05,27.06,36000.0,26.6032,26.6424,26.5541,26.5639,36000.0
2015-01-27 11:40:00,27.07,27.1,27.04,27.09,19600.0,26.5737,26.6032,26.5443,26.5933,19600.0
2015-01-27 11:50:00,27.1,27.17,26.98,27.03,29700.0,26.6032,26.6719,26.4854,26.5344,29700.0
2015-01-27 12:00:00,27.03,27.06,27.02,27.04,28800.0,26.5344,26.5639,26.5246,26.5443,28800.0
2015-01-27 12:10:00,27.04,27.08,27.02,27.06,23000.0,26.5443,26.5835,26.5246,26.5639,23000.0
2015-01-27 12:20:00,27.06,27.23,27.06,27.23,22100.0,26.5639,26.7308,26.5639,26.7308,22100.0
2015-01-27 12:30:00,27.24,27.24,27.12,27.15,18400.0,26.7406,26.7406,26.6228,26.6522,18400.0
2015-01-27 12:40:00,27.15,27.19,27.11,27.11,20800.0,26.6522,26.6915,26.613,26.613,20800.0
2015-01-27 12:50:00,27.11,27.2,27.1,27.19,29900.0,26.613,26.7013,26.6032,26.6915,29900.0
2015-01-27 13:00:00,27.2,27.25,27.18,27.25,41600.0,26.7013,26.7504,26.6817,26.7504,41600.0
2015-01-27 13:10:00,27.25,27.35,27.24,27.32,28700.0,26.7504,26.8486,26.7406,26.8191,28700.0
2015-01-27 13:20:00,27.33,27.37,27.3,27.35,28300.0,26.8289,26.8682,26.7995,26.8486,28300.0
2015-01-27 13:30:00,27.35,27.36,27.33,27.33,17200.0,26.8486,26.8584,26.8289,26.8289,17200.0
2015-01-27 13:40:00,27.34,27.35,27.3,27.32,31800.0,26.8388,26.8486,26.7995,26.8191,31800.0
2015-01-27 13:50:00,27.31,27.32,27.27,27.28,29900.0,26.8093,26.8191,26.77,26.7799,29900.0
2015-01-27 14:00:00,27.28,27.34,27.28,27.31,31900.0,26.7799,26.8388,26.7799,26.8093,31900.0
2015-01-27 14:10:00,27.31,27.4,27.3,27.39,30600.0,26.8093,26.8977,26.7995,26.8878,30600.0
2015-01-27 14:20:00,27.39,27.49,27.39,27.46,43800.0,26.8878,26.986,26.8878,26.9566,43800.0
2015-01-27 14:30:00,27.45,27.52,27.44,27.51,44900.0,26.9467,27.0155,26.9369,27.0056,44900.0
2015-01-27 14:40:00,27.52,27.54,27.47,27.49,41900.0,27.0155,27.0351,26.9664,26.986,41900.0
2015-01-27 14:50:00,27.48,27.48,27.41,27.42,42300.0,26.9762,26.9762,26.9075,26.9173,42300.0
2015-01-27 15:00:00,27.42,27.47,27.41,27.43,29900.0,26.9173,26.9664,26.9075,26.9271,29900.0
2015-01-27 15:10:00,27.44,27.47,27.38,27.39,45700.0,26.9369,26.9664,26.878,26.8878,45700.0
2015-01-27 15:20:00,27.39,27.4,27.34,27.34,46500.0,26.8878,26.8977,26.8388,26.8388,46500.0
2015-01-27 15:30:00,27.34,27.42,27.34,27.38,82000.0,26.8388,26.9173,26.8388,26.878,82000.0
2015-01-27 15:40:00,27.38,27.44,27.36,27.38,72900.0,26.878,26.9369,26.8584,26.878,72900.0
2015-01-27 15:50:00,27.38,27.38,27.31,27.33,123500.0,26.878,26.878,26.8093,26.8289,123500.0
2015-01-28 09:30:00,27.52,27.62,27.22,27.22,55200.0,27.0155,27.1136,26.721,26.721,55200.0
2015-01-28 09:40:00,27.22,27.31,27.11,27.18,42600.0,26.721,26.8093,26.613,26.6817,42600.0
2015-01-28 09:50:00,27.18,27.26,27.14,27.14,28600.0,26.6817,26.7602,26.6424,26.6424,28600.0
2015-01-28 10:00:00,27.17,27.19,27.12,27.15,27000.0,26.6719,26.6915,26.6228,26.6522,27000.0
2015-01-28 10:10:00,27.16,27.19,27.09,27.1,38300.0,26.6621,26.6915,26.5933,26.6032,38300.0
2015-01-28 10:20:00,27.1,27.16,27.1,27.12,40700.0,26.6032,26.6621,26.6032,26.6228,40700.0
2015-01-28 10:30:00,27.11,27.15,27.01,27.1,23700.0,26.613,26.6522,26.5148,26.6032,23700.0
2015-01-28 10:40:00,27.11,27.15,27.0,27.01,31700.0,26.613,26.6522,26.505,26.5148,31700.0
2015-01-28 10:50:00,27.02,27.03,26.83,26.86,63200.0,26.5246,26.5344,26.3381,26.3676,63200.0
2015-01-28 11:00:00,26.86,26.92,26.84,26.85,67000.0,26.3676,26.4265,26.3479,26.3577,67000.0
2015-01-28 11:10:00,26.85,26.85,26.7,26.75,48600.0,26.3577,26.3577,26.2105,26.2596,48600.0
2015-01-28 11:20:00,26.75,26.75,26.68,26.69,52400.0,26.2596,26.2596,26.1909,26.2007,52400.0
2015-01-28 11:30:00,26.69,26.78,26.69,26.73,51100.0,26.2007,26.289,26.2007,26.2399,51100.0
2015-01-28 11:40:00,26.73,26.75,26.69,26.72,39000.0,26.2399,26.2596,26.2007,26.2301,39000.0
2015-01-28 11:50:00,26.72,26.73,26.61,26.67,38100.0,26.2301,26.2399,26.1221,26.181,38100.0
2015-01-28 12:00:00,26.67,26.8,26.67,26.8,38300.0,26.181,26.3087,26.181,26.3087,38300.0
2015-01-28 12:10:00,26.8,26.92,26.78,26.9,48500.0,26.3087,26.4265,26.289,26.4068,48500.0
2015-01-28 12:20:00,26.91,26.98,26.9,26.96,48700.0,26.4166,26.4854,26.4068,26.4657,48700.0
2015-01-28 12:30:00,26.96,26.98,26.86,26.86,32000.0,26.4657,26.4854,26.3676,26.3676,32000.0
2015-01-28 12:40:00,26.86,26.89,26.82,26.89,22800.0,26.3676,26.397,26.3283,26.397,22800.0
2015-01-28 12:50:00,26.89,26.93,26.86,26.9,27900.0,26.397,26.4363,26.3676,26.4068,27900.0
2015-01-28 13:00:00,26.9,26.9,26.82,26.88,25900.0,26.4068,26.4068,26.3283,26.3872,25900.0
2015-01-28 13:10:00,26.87,26.88,26.82,26.86,24900.0,26.3774,26.3872,26.3283,26.3676,24900.0
2015-01-28 13:20:00,26.86,26.93,26.85,26.91,18800.0,26.3676,26.4363,26.3577,26.4166,18800.0
2015-01-28 13:30:00,26.91,26.95,26.86,26.87,27200.0,26.4166,26.4559,26.3676,26.3774,27200.0
2015-01-28 13:40:00,26.87,26.87,26.78,26.78,23100.0,26.3774,26.3774,26.289,26.289,23100.0
2015-01-28 13:50:00,26.79,26.81,26.67,26.69,29900.0,26.2988,26.3185,26.181,26.2007,29900.0
2015-01-28 14:00:00,26.7,26.85,26.66,26.68,61400.0,26.2105,26.3577,26.1712,26.1909,61400.0
2015-01-28 14:10:00,26.68,26.72,26.62,26.7,57100.0,26.1909,26.2301,26.132,26.2105,57100.0
2015-01-28 14:20:00,26.7,26.74,26.63,26.66,53200.0,26.2105,26.2498,26.1418,26.1712,53200.0
2015-01-28 14:30:00,26.65,26.66,26.57,26.64,61500.0,26.1614,26.1712,26.0829,26.1516,61500.0
2015-01-28 14:40:00,26.64,26.8,26.63,26.74,184700.0,26.1516,26.3087,26.1418,26.2498,184700.0
2015-01-28 14:50:00,26.74,26.78,26.72,26.76,65300.0,26.2498,26.289,26.2301,26.2694,65300.0
2015-01-28 15:00:00,26.77,26.83,26.75,26.78,124500.0,26.2792,26.3381,26.2596,26.289,124500.0
2015-01-28 15:10:00,26.79,26.79,26.6,26.62,54200.0,26.2988,26.2988,26.1123,26.132,54200.0
2015-01-28 15:20:00,26.62,26.65,26.52,26.55,88500.0,26.132,26.1614,26.0338,26.0632,88500.0
2015-01-28 15:30:00,26.56,26.56,26.41,26.42,128400.0,26.0731,26.0731,25.9258,25.9356,128400.0
2015-01-28 15:40:00,26.41,26.41,26.28,26.36,185300.0,25.9258,25.9258,25.7982,25.8767,185300.0
2015-01-28 15:50:00,26.36,26.38,26.31,26.32,270600.0,25.8767,25.8964,25.8276,25.8375,270600.0
2015-01-29 09:30:00,26.31,26.6,26.14,26.2,192600.0,25.8276,26.1123,25.6608,25.7197,192600.0
2015-01-29 09:40:00,26.21,26.22,25.87,25.92,97000.0,25.7295,25.7393,25.3957,25.4448,97000.0
2015-01-29 09:50:00,25.92,26.18,25.9,26.18,129100.0,25.4448,25.7,25.4252,25.7,129100.0
2015-01-29 10:00:00,26.18,26.29,26.06,26.21,122500.0,25.7,25.808,25.5822,25.7295,122500.0
2015-01-29 10:10:00,26.21,26.27,26.14,26.24,59200.0,25.7295,25.7884,25.6608,25.7589,59200.0
2015-01-29 10:20:00,26.24,26.24,26.11,26.21,44400.0,25.7589,25.7589,25.6313,25.7295,44400.0
2015-01-29 10:30:00,26.21,26.23,26.07,26.08,41100.0,25.7295,25.7491,25.592,25.6019,41100.0
2015-01-29 10:40:00,26.09,26.1,25.89,25.97,54500.0,25.6117,25.6215,25.4153,25.4939,54500.0
2015-01-29 10:50:00,25.97,26.0,25.91,25.99,42400.0,25.4939,25.5233,25.435,25.5135,42400.0
2015-01-29 11:00:00,25.99,26.09,25.98,26.09,63000.0,25.5135,25.6117,25.5037,25.6117,63000.0
2015-01-29 11:10:00,26.1,26.23,26.1,26.13,107000.0,25.6215,25.7491,25.6215,25.6509,107000.0
2015-01-29 11:20:00,26.13,26.31,26.13,26.31,125300.0,25.6509,25.8276,25.6509,25.8276,125300.0
2015-01-29 11:30:00,26.31,26.53,26.31,26.53,121100.0,25.8276,26.0436,25.8276,26.0436,121100.0
2015-01-29 11:40:00,26.53,26.53,26.44,26.45,49500.0,26.0436,26.0436,25.9553,25.9651,49500.0
2015-01-29 11:50:00,26.46,26.56,26.46,26.49,31700.0,25.9749,26.0731,25.9749,26.0043,31700.0
2015-01-29 12:00:00,26.5,26.59,26.5,26.51,37600.0,26.0142,26.1025,26.0142,26.024,37600.0
2015-01-29 12:10:00,26.53,26.59,26.47,26.47,27300.0,26.0436,26.1025,25.9847,25.9847,27300.0
2015-01-29 12:20:00,26.47,26.53,26.44,26.5,32300.0,25.9847,26.0436,25.9553,26.0142,32300.0
2015-01-29 12:30:00,26.5,26.52,26.43,26.44,25800.0,26.0142,26.0338,25.9454,25.9553,25800.0
2015-01-29 12:40:00,26.45,26.45,26.35,26.43,34500.0,25.9651,25.9651,25.8669,25.9454,34500.0
2015-01-29 12:50:00,26.43,26.43,26.33,26.42,21600.0,25.9454,25.9454,25.8473,25.9356,21600.0
2015-01-29 13:00:00,26.42,26.42,26.33,26.33,25300.0,25.9356,25.9356,25.8473,25.8473,25300.0
2015-01-29 13:10:00,26.33,26.47,26.33,26.44,19200.0,25.8473,25.9847,25.8473,25.9553,19200.0
2015-01-29 13:20:00,26.45,26.55,26.45,26.53,28300.0,25.9651,26.0632,25.9651,26.0436,28300.0
2015-01-29 13:30:00,26.54,26.59,26.51,26.57,19500.0,26.0534,26.1025,26.024,26.0829,19500.0
2015-01-29 13:40:00,26.58,26.64,26.56,26.63,28700.0,26.0927,26.1516,26.0731,26.1418,28700.0
2015-01-29 13:50:00,26.63,26.68,26.61,26.62,31300.0,26.1418,26.1909,26.1221,26.132,31300.0
2015-01-29 14:00:00,26.62,26.65,26.61,26.61,34300.0,26.132,26.1614,26.1221,26.1221,34300.0
2015-01-29 14:10:00,26.61,26.66,26.58,26.62,24400.0,26.1221,26.1712,26.0927,26.132,24400.0
2015-01-29 14:20:00,26.62,26.71,26.61,26.7,31300.0,26.132,26.2203,26.1221,26.2105,31300.0
2015-01-29 14:30:00,26.71,26.76,26.69,26.7,33200.0,26.2203,26.2694,26.2007,26.2105,33200.0
2015-01-29 14:40:00,26.7,26.7,26.63,26.64,40500.0,26.2105,26.2105,26.1418,26.1516,40500.0
2015-01-29 14:50:00,26.64,26.67,26.63,26.67,34700.0,26.1516,26.181,26.1418,26.181,34700.0
2015-01-29 15:00:00,26.66,26.75,26.65,26.74,55100.0,26.1712,26.2596,26.1614,26.2498,55100.0
2015-01-29 15:10:00,26.74,26.78,26.65,26.78,69700.0,26.2498,26.289,26.1614,26.289,69700.0
2015-01-29 15:20:00,26.78,26.84,26.75,26.79,71300.0,26.289,26.3479,26.2596,26.2988,71300.0
2015-01-29 15:30:00,26.8,26.89,26.79,26.88,76800.0,26.3087,26.397,26.2988,26.3872,76800.0
2015-01-29 15:40:00,26.88,26.9,26.78,26.81,79200.0,26.3872,26.4068,26.289,26.3185,79200.0
2015-01-29 15:50:00,26.81,26.81,26.77,26.8,136600.0,26.3185,26.3185,26.2792,26.3087,136600.0
2015-01-30 09:30:00,26.52,26.61,26.36,26.48,61100.0,26.0338,26.1221,25.8767,25.9945,61100.0
2015-01-30 09:40:00,26.49,26.63,26.49,26.5,56300.0,26.0043,26.1418,26.0043,26.0142,56300.0
2015-01-30 09:50:00,26.5,26.66,26.48,26.64,34600.0,26.0142,26.1712,25.9945,26.1516,34600.0
2015-01-30 10:00:00,26.64,26.67,26.4,26.42,57900.0,26.1516,26.181,25.916,25.9356,57900.0
2015-01-30 10:10:00,26.42,26.47,26.33,26.43,33000.0,25.9356,25.9847,25.8473,25.9454,33000.0
2015-01-30 10:20:00,26.43,26.51,26.42,26.43,30100.0,25.9454,26.024,25.9356,25.9454,30100.0
2015-01-30 10:30:00,26.42,26.42,26.31,26.41,17400.0,25.9356,25.9356,25.8276,25.9258,17400.0
2015-01-30 10:40:00,26.42,26.55,26.41,26.49,24400.0,25.9356,26.0632,25.9258,26.0043,24400.0
2015-01-30 10:50:00,26.49,26.49,26.35,26.42,28700.0,26.0043,26.0043,25.8669,25.9356,28700.0
2015-01-30 11:00:00,26.44,26.45,26.34,26.36,28300.0,25.9553,25.9651,25.8571,25.8767,28300.0
2015-01-30 11:10:00,26.36,26.36,26.26,26.33,22600.0,25.8767,25.8767,25.7786,25.8473,22600.0
2015-01-30 11:20:00,26.35,26.47,26.33,26.46,17400.0,25.8669,25.9847,25.8473,25.9749,17400.0
2015-01-30 11:30:00,26.46,26.51,26.44,26.46,19400.0,25.9749,26.024,25.9553,25.9749,19400.0
2015-01-30 11:40:00,26.47,26.47,26.36,26.36,28200.0,25.9847,25.9847,25.8767,25.8767,28200.0
2015-01-30 11:50:00,26.36,26.43,26.31,26.43,48300.0,25.8767,25.9454,25.8276,25.9454,48300.0
2015-01-30 12:00:00,26.45,26.52,26.4,26.41,21800.0,25.9651,26.0338,25.916,25.9258,21800.0
2015-01-30 12:10:00,26.42,26.51,26.4,26.45,22500.0,25.9356,26.024,25.916,25.9651,22500.0
2015-01-30 12:20:00,26.45,26.53,26.44,26.48,25700.0,25.9651,26.0436,25.9553,25.9945,25700.0
2015-01-30 12:30:00,26.48,26.48,26.42,26.44,24400.0,25.9945,25.9945,25.9356,25.9553,24400.0
2015-01-30 12:40:00,26.44,26.45,26.41,26.45,29400.0,25.9553,25.9651,25.9258,25.9651,29400.0
2015-01-30 12:50:00,26.45,26.5,26.37,26.4,25800.0,25.9651,26.0142,25.8865,25.916,25800.0
2015-01-30 13:00:00,26.42,26.45,26.4,26.44,15100.0,25.9356,25.9651,25.916,25.9553,15100.0
2015-01-30 13:10:00,26.44,26.45,26.34,26.38,24800.0,25.9553,25.9651,25.8571,25.8964,24800.0
2015-01-30 13:20:00,26.38,26.46,26.38,26.46,15700.0,25.8964,25.9749,25.8964,25.9749,15700.0
2015-01-30 13:30:00,26.45,26.56,26.43,26.47,28800.0,25.9651,26.0731,25.9454,25.9847,28800.0
2015-01-30 13:40:00,26.47,26.63,26.47,26.63,29200.0,25.9847,26.1418,25.9847,26.1418,29200.0
2015-01-30 13:50:00,26.63,26.68,26.58,26.67,28100.0,26.1418,26.1909,26.0927,26.181,28100.0
2015-01-30 14:00:00,26.68,26.68,26.61,26.66,32700.0,26.1909,26.1909,26.1221,26.1712,32700.0
2015-01-30 14:10:00,26.65,26.75,26.62,26.74,34100.0,26.1614,26.2596,26.132,26.2498,34100.0
2015-01-30 14:20:00,26.74,26.81,26.71,26.8,22200.0,26.2498,26.3185,26.2203,26.3087,22200.0
2015-01-30 14:30:00,26.82,26.83,26.68,26.68,32800.0,26.3283,26.3381,26.1909,26.1909,32800.0
2015-01-30 14:40:00,26.68,26.71,26.63,26.64,46900.0,26.1909,26.2203,26.1418,26.1516,46900.0
2015-01-30 14:50:00,26.64,26.64,26.54,26.57,34200.0,26.1516,26.1516,26.0534,26.0829,34200.0
2015-01-30 15:00:00,26.57,26.63,26.49,26.52,60200.0,26.0829,26.1418,26.0043,26.0338,60200.0
2015-01-30 15:10:00,26.52,26.62,26.51,26.6,118900.0,26.0338,26.132,26.024,26.1123,118900.0
2015-01-30 15:20:00,26.6,26.61,26.5,26.6,119500.0,26.1123,26.1221,26.0142,26.1123,119500.0
2015-01-30 15:30:00,26.6,26.66,26.55,26.61,92200.0,26.1123,26.1712,26.0632,26.1221,92200.0
2015-01-30 15:40:00,26.59,26.59,26.47,26.48,65400.0,26.1025,26.1025,25.9847,25.9945,65400.0
2015-01-30 15:50:00,26.49,26.52,26.44,26.48,118200.0,26.0043,26.0338,25.9553,25.9945,118200.0
2015-02-02 09:30:00,26.73,26.89,26.67,26.69,93400.0,26.2399,26.397,26.181,26.2007,93400.0
2015-02-02 09:40:00,26.71,26.96,26.64,26.94,62400.0,26.2203,26.4657,26.1516,26.4461,62400.0
2015-02-02 09:50:00,26.92,27.01,26.84,26.97,37100.0,26.4265,26.5148,26.3479,26.4755,37100.0
2015-02-02 10:00:00,26.98,26.98,26.74,26.8,38000.0,26.4854,26.4854,26.2498,26.3087,38000.0
2015-02-02 10:10:00,26.8,26.8,26.67,26.76,86800.0,26.3087,26.3087,26.181,26.2694,86800.0
2015-02-02 10:20:00,26.76,26.9,26.75,26.87,55600.0,26.2694,26.4068,26.2596,26.3774,55600.0
2015-02-02 10:30:00,26.88,27.03,26.84,27.03,71100.0,26.3872,26.5344,26.3479,26.5344,71100.0
2015-02-02 10:40:00,27.03,27.07,27.01,27.06,32500.0,26.5344,26.5737,26.5148,26.5639,32500.0
2015-02-02 10:50:00,27.05,27.17,27.02,27.16,54700.0,26.5541,26.6719,26.5246,26.6621,54700.0
2015-02-02 11:00:00,27.17,27.32,27.16,27.26,159400.0,26.6719,26.8191,26.6621,26.7602,159400.0
2015-02-02 11:10:00,27.26,27.4,27.26,27.32,87700.0,26.7602,26.8977,26.7602,26.8191,87700.0
2015-02-02 11:20:00,27.33,27.51,27.33,27.5,56900.0,26.8289,27.0056,26.8289,26.9958,56900.0
2015-02-02 11:30:00,27.51,27.69,27.49,27.61,115200.0,27.0056,27.1823,26.986,27.1038,115200.0
2015-02-02 11:40:00,27.61,27.65,27.52,27.6,47100.0,27.1038,27.1431,27.0155,27.094,47100.0
2015-02-02 11:50:00,27.59,27.64,27.57,27.6,88100.0,27.0842,27.1333,27.0645,27.094,88100.0
2015-02-02 12:00:00,27.6,27.62,27.43,27.44,50500.0,27.094,27.1136,26.9271,26.9369,50500.0
2015-02-02 12:10:00,27.44,27.51,27.38,27.5,64300.0,26.9369,27.0056,26.878,26.9958,64300.0
2015-02-02 12:20:00,27.51,27.6,27.48,27.57,49300.0,27.0056,27.094,26.9762,27.0645,49300.0
2015-02-02 12:30:00,27.58,27.58,27.49,27.53,36200.0,27.0744,27.0744,26.986,27.0253,36200.0
2015-02-02 12:40:00,27.54,27.63,27.54,27.57,43400.0,27.0351,27.1234,27.0351,27.0645,43400.0
2015-02-02 12:50:00,27.57,27.6,27.54,27.54,41700.0,27.0645,27.094,27.0351,27.0351,41700.0
2015-02-02 13:00:00,27.55,27.55,27.34,27.39,51000.0,27.0449,27.0449,26.8388,26.8878,51000.0
2015-02-02 13:10:00,27.4,27.54,27.4,27.54,66600.0,26.8977,27.0351,26.8977,27.0351,66600.0
2015-02-02 13:20:00,27.54,27.61,27.54,27.6,37000.0,27.0351,27.1038,27.0351,27.094,37000.0
2015-02-02 13:30:00,27.6,27.61,27.5,27.5,45000.0,27.094,27.1038,26.9958,26.9958,45000.0
2015-02-02 13:40:00,27.5,27.53,27.47,27.51,58400.0,26.9958,27.0253,26.9664,27.0056,58400.0
2015-02-02 13:50:00,27.52,27.59,27.52,27.56,44400.0,27.0155,27.0842,27.0155,27.0547,44400.0
2015-02-02 14:00:00,27.55,27.63,27.55,27.59,62600.0,27.0449,27.1234,27.0449,27.0842,62600.0
2015-02-02 14:10:00,27.6,27.82,27.59,27.82,91500.0,27.094,27.31,27.0842,27.31,91500.0
2015-02-02 14:20:00,27.82,27.86,27.8,27.85,52300.0,27.31,27.3492,27.2903,27.3394,52300.0
2015-02-02 14:30:00,27.85,27.86,27.74,27.76,59100.0,27.3394,27.3492,27.2314,27.2511,59100.0
2015-02-02 14:40:00,27.76,27.8,27.72,27.72,107700.0,27.2511,27.2903,27.2118,27.2118,107700.0
2015-02-02 14:50:00,27.72,27.85,27.72,27.83,74200.0,27.2118,27.3394,27.2118,27.3198,74200.0
2015-02-02 15:00:00,27.83,27.92,27.8,27.92,54400.0,27.3198,27.4081,27.2903,27.4081,54400.0
2015-02-02 15:10:00,27.92,28.04,27.9,27.99,79300.0,27.4081,27.5259,27.3885,27.4768,79300.0
2015-02-02 15:20:00,28.0,28.04,27.97,28.02,63900.0,27.4867,27.5259,27.4572,27.5063,63900.0
2015-02-02 15:30:00,28.02,28.16,27.97,28.15,107500.0,27.5063,27.6437,27.4572,27.6339,107500.0
2015-02-02 15:40:00,28.16,28.25,28.13,28.16,137700.0,27.6437,27.7321,27.6143,27.6437,137700.0
2015-02-02 15:50:00,28.16,28.18,28.1,28.16,194500.0,27.6437,27.6634,27.5848,27.6437,194500.0
2015-02-03 09:30:00,28.47,29.29,28.47,28.98,253300.0,27.948,28.753,27.948,28.4487,253300.0
2015-02-03 09:40:00,28.99,29.27,28.99,29.25,212400.0,28.4585,28.7334,28.4585,28.7137,212400.0
2015-02-03 09:50:00,29.25,29.32,29.02,29.05,186700.0,28.7137,28.7825,28.488,28.5174,186700.0
2015-02-03 10:00:00,29.05,29.11,28.89,28.97,94300.0,28.5174,28.5763,28.3603,28.4389,94300.0
2015-02-03 10:10:00,28.98,28.99,28.78,28.87,45600.0,28.4487,28.4585,28.2524,28.3407,45600.0
2015-02-03 10:20:00,28.86,28.88,28.79,28.85,38900.0,28.3309,28.3505,28.2622,28.3211,38900.0
2015-02-03 10:30:00,28.86,28.87,28.71,28.74,54600.0,28.3309,28.3407,28.1836,28.2131,54600.0
2015-02-03 10:40:00,28.74,28.89,28.71,28.81,108900.0,28.2131,28.3603,28.1836,28.2818,108900.0
2015-02-03 10:50:00,28.81,28.85,28.68,28.69,46900.0,28.2818,28.3211,28.1542,28.164,46900.0
2015-02-03 11:00:00,28.68,28.76,28.67,28.75,78400.0,28.1542,28.2327,28.1444,28.2229,78400.0
2015-02-03 11:10:00,28.75,28.85,28.74,28.85,80600.0,28.2229,28.3211,28.2131,28.3211,80600.0
2015-02-03 11:20:00,28.85,28.98,28.84,28.88,117800.0,28.3211,28.4487,28.3113,28.3505,117800.0
2015-02-03 11:30:00,28.88,29.01,28.88,28.95,115700.0,28.3505,28.4781,28.3505,28.4192,115700.0
2015-02-03 11:40:00,28.95,28.97,28.84,28.94,50600.0,28.4192,28.4389,28.3113,28.4094,50600.0
2015-02-03 11:50:00,28.94,28.95,28.83,28.88,35400.0,28.4094,28.4192,28.3014,28.3505,35400.0
2015-02-03 12:00:00,28.87,28.87,28.77,28.87,45700.0,28.3407,28.3407,28.2425,28.3407,45700.0
2015-02-03 12:10:00,28.87,28.9,28.79,28.81,38100.0,28.3407,28.3702,28.2622,28.2818,38100.0
2015-02-03 12:20:00,28.81,28.89,28.79,28.82,85100.0,28.2818,28.3603,28.2622,28.2916,85100.0
2015-02-03 12:30:00,28.81,28.82,28.69,28.74,71600.0,28.2818,28.2916,28.164,28.2131,71600.0
2015-02-03 12:40:00,28.74,28.78,28.7,28.73,42600.0,28.2131,28.2524,28.1738,28.2033,42600.0
2015-02-03 12:50:00,28.74,28.83,28.68,28.78,36800.0,28.2131,28.3014,28.1542,28.2524,36800.0
2015-02-03 13:00:00,28.78,28.86,28.78,28.82,22300.0,28.2524,28.3309,28.2524,28.2916,22300.0
2015-02-03 13:10:00,28.82,28.87,28.77,28.84,40400.0,28.2916,28.3407,28.2425,28.3113,40400.0
2015-02-03 13:20:00,28.84,28.97,28.84,28.92,39000.0,28.3113,28.4389,28.3113,28.3898,39000.0
2015-02-03 13:30:00,28.94,28.97,28.87,28.87,33700.0,28.4094,28.4389,28.3407,28.3407,33700.0
2015-02-03 13:40:00,28.87,28.95,28.86,28.89,45600.0,28.3407,28.4192,28.3309,28.3603,45600.0
2015-02-03 13:50:00,28.89,28.98,28.88,28.98,35400.0,28.3603,28.4487,28.3505,28.4487,35400.0
2015-02-03 14:00:00,28.98,29.01,28.93,28.96,45200.0,28.4487,28.4781,28.3996,28.4291,45200.0
2015-02-03 14:10:00,28.96,28.96,28.87,28.89,44400.0,28.4291,28.4291,28.3407,28.3603,44400.0
2015-02-03 14:20:00,28.89,28.92,28.79,28.81,39000.0,28.3603,28.3898,28.2622,28.2818,39000.0
2015-02-03 14:30:00,28.82,28.88,28.77,28.85,38700.0,28.2916,28.3505,28.2425,28.3211,38700.0
2015-02-03 14:40:00,28.85,28.94,28.84,28.92,52800.0,28.3211,28.4094,28.3113,28.3898,52800.0
2015-02-03 14:50:00,28.92,29.0,28.88,29.0,49600.0,28.3898,28.4683,28.3505,28.4683,49600.0
2015-02-03 15:00:00,29.0,29.07,29.0,29.04,54500.0,28.4683,28.537,28.4683,28.5076,54500.0
2015-02-03 15:10:00,29.05,29.05,28.95,28.97,54300.0,28.5174,28.5174,28.4192,28.4389,54300.0
2015-02-03 15:20:00,28.97,29.02,28.95,28.96,65500.0,28.4389,28.488,28.4192,28.4291,65500.0
2015-02-03 15:30:00,28.97,29.0,28.92,29.0,85800.0,28.4389,28.4683,28.3898,28.4683,85800.0
2015-02-03 15:40:00,29.01,29.06,28.98,29.03,105900.0,28.4781,28.5272,28.4487,28.4978,105900.0
2015-02-03 15:50:00,29.03,29.06,29.0,29.02,156100.0,28.4978,28.5272,28.4683,28.488,156100.0
2015-02-04 09:30:00,29.17,29.17,28.8,28.99,110900.0,28.6352,28.6352,28.272,28.4585,110900.0
2015-02-04 09:40:00,28.99,29.15,28.92,29.0,63300.0,28.4585,28.6156,28.3898,28.4683,63300.0
2015-02-04 09:50:00,29.0,29.05,28.79,28.9,68500.0,28.4683,28.5174,28.2622,28.3702,68500.0
2015-02-04 10:00:00,28.89,28.96,28.83,28.86,61800.0,28.3603,28.4291,28.3014,28.3309,61800.0
2015-02-04 10:10:00,28.86,28.92,28.75,28.76,94300.0,28.3309,28.3898,28.2229,28.2327,94300.0
2015-02-04 10:20:00,28.76,28.83,28.73,28.83,23400.0,28.2327,28.3014,28.2033,28.3014,23400.0
2015-02-04 10:30:00,28.83,28.83,28.68,28.75,86400.0,28.3014,28.3014,28.1542,28.2229,86400.0
2015-02-04 10:40:00,28.77,28.87,28.73,28.8,68700.0,28.2425,28.3407,28.2033,28.272,68700.0
2015-02-04 10:50:00,28.8,28.81,28.65,28.65,64700.0,28.272,28.2818,28.1247,28.1247,64700.0
2015-02-04 11:00:00,28.65,28.68,28.57,28.66,44800.0,28.1247,28.1542,28.0462,28.1346,44800.0
2015-02-04 11:10:00,28.66,28.66,28.57,28.58,36400.0,28.1346,28.1346,28.0462,28.056,36400.0
2015-02-04 11:20:00,28.58,28.66,28.58,28.59,35100.0,28.056,28.1346,28.056,28.0658,35100.0
2015-02-04 11:30:00,28.6,28.66,28.6,28.64,23000.0,28.0757,28.1346,28.0757,28.1149,23000.0
2015-02-04 11:40:00,28.63,28.63,28.54,28.57,43900.0,28.1051,28.1051,28.0168,28.0462,43900.0
2015-02-04 11:50:00,28.57,28.57,28.44,28.45,55500.0,28.0462,28.0462,27.9186,27.9284,55500.0
2015-02-04 12:00:00,28.45,28.5,28.44,28.5,36200.0,27.9284,27.9775,27.9186,27.9775,36200.0
2015-02-04 12:10:00,28.51,28.52,28.44,28.44,54600.0,27.9873,27.9971,27.9186,27.9186,54600.0
2015-02-04 12:20:00,28.44,28.47,28.32,28.32,51400.0,27.9186,27.948,27.8008,27.8008,51400.0
2015-02-04 12:30:00,28.31,28.35,28.3,28.35,38300.0,27.791,27.8302,27.7812,27.8302,38300.0
2015-02-04 12:40:00,28.36,28.36,28.25,28.3,34800.0,27.8401,27.8401,27.7321,27.7812,34800.0
2015-02-04 12:50:00,28.3,28.33,28.24,28.25,31300.0,27.7812,27.8106,27.7223,27.7321,31300.0
2015-02-04 13:00:00,28.25,28.31,28.24,28.28,52800.0,27.7321,27.791,27.7223,27.7615,52800.0
2015-02-04 13:10:00,28.28,28.31,28.21,28.25,29800.0,27.7615,27.791,27.6928,27.7321,29800.0
2015-02-04 13:20:00,28.26,28.27,28.21,28.22,28300.0,27.7419,27.7517,27.6928,27.7026,28300.0
2015-02-04 13:30:00,28.22,28.25,28.21,28.22,25200.0,27.7026,27.7321,27.6928,27.7026,25200.0
2015-02-04 13:40:00,28.23,28.24,28.18,28.19,60300.0,27.7124,27.7223,27.6634,27.6732,60300.0
2015-02-04 13:50:00,28.18,28.21,28.12,28.15,81600.0,27.6634,27.6928,27.6045,27.6339,81600.0
2015-02-04 14:00:00,28.14,28.28,28.14,28.2,58800.0,27.6241,27.7615,27.6241,27.683,58800.0
2015-02-04 14:10:00,28.2,28.24,28.12,28.15,41000.0,27.683,27.7223,27.6045,27.6339,41000.0
2015-02-04 14:20:00,28.16,28.24,28.16,28.23,55800.0,27.6437,27.7223,27.6437,27.7124,55800.0
2015-02-04 14:30:00,28.24,28.32,28.22,28.32,24600.0,27.7223,27.8008,27.7026,27.8008,24600.0
2015-02-04 14:40:00,28.34,28.35,28.29,28.31,35300.0,27.8204,27.8302,27.7713,27.791,35300.0
2015-02-04 14:50:00,28.3,28.31,28.26,28.27,65700.0,27.7812,27.791,27.7419,27.7517,65700.0
2015-02-04 15:00:00,28.28,28.31,28.25,28.3,44400.0,27.7615,27.791,27.7321,27.7812,44400.0
2015-02-04 15:10:00,28.3,28.32,28.28,28.3,48000.0,27.7812,27.8008,27.7615,27.7812,48000.0
2015-02-04 15:20:00,28.3,28.45,28.29,28.45,74700.0,27.7812,27.9284,27.7713,27.9284,74700.0
2015-02-04 15:30:00,28.46,28.5,28.37,28.37,62700.0,27.9382,27.9775,27.8499,27.8499,62700.0
2015-02-04 15:40:00,28.38,28.4,28.13,28.24,145300.0,27.8597,27.8793,27.6143,27.7223,145300.0
2015-02-04 15:50:00,28.25,28.25,28.18,28.24,162800.0,27.7321,27.7321,27.6634,27.7223,162800.0
2015-02-05 09:30:00,28.59,28.76,28.5,28.71,107300.0,28.0658,28.2327,27.9775,28.1836,107300.0
2015-02-05 09:40:00,28.71,28.88,28.6,28.86,45900.0,28.1836,28.3505,28.0757,28.3309,45900.0
2015-02-05 09:50:00,28.87,28.93,28.8,28.82,59200.0,28.3407,28.3996,28.272,28.2916,59200.0
2015-02-05 10:00:00,28.82,28.92,28.74,28.87,32100.0,28.2916,28.3898,28.2131,28.3407,32100.0
2015-02-05 10:10:00,28.88,28.92,28.82,28.85,30400.0,28.3505,28.3898,28.2916,28.3211,30400.0
2015-02-05 10:20:00,28.85,28.9,28.81,28.83,19400.0,28.3211,28.3702,28.2818,28.3014,19400.0
2015-02-05 10:30:00,28.83,28.87,28.75,28.87,18400.0,28.3014,28.3407,28.2229,28.3407,18400.0
2015-02-05 10:40:00,28.87,29.0,28.87,28.98,29100.0,28.3407,28.4683,28.3407,28.4487,29100.0
2015-02-05 10:50:00,28.98,29.01,28.94,28.97,23400.0,28.4487,28.4781,28.4094,28.4389,23400.0
2015-02-05 11:00:00,28.97,28.99,28.91,28.92,25300.0,28.4389,28.4585,28.38,28.3898,25300.0
2015-02-05 11:10:00,28.92,29.0,28.92,28.92,27000.0,28.3898,28.4683,28.3898,28.3898,27000.0
2015-02-05 11:20:00,28.93,28.93,28.85,28.91,19000.0,28.3996,28.3996,28.3211,28.38,19000.0
2015-02-05 11:30:00,28.92,28.93,28.87,28.9,15200.0,28.3898,28.3996,28.3407,28.3702,15200.0
2015-02-05 11:40:00,28.9,28.9,28.8,28.89,16600.0,28.3702,28.3702,28.272,28.3603,16600.0
2015-02-05 11:50:00,28.88,28.9,28.81,28.88,28400.0,28.3505,28.3702,28.2818,28.3505,28400.0
2015-02-05 12:00:00,28.88,28.92,28.85,28.9,47000.0,28.3505,28.3898,28.3211,28.3702,47000.0
2015-02-05 12:10:00,28.91,28.96,28.88,28.89,42000.0,28.38,28.4291,28.3505,28.3603,42000.0
2015-02-05 12:20:00,28.89,28.91,28.86,28.88,52600.0,28.3603,28.38,28.3309,28.3505,52600.0
2015-02-05 12:30:00,28.89,28.9,28.87,28.89,44700.0,28.3603,28.3702,28.3407,28.3603,44700.0
2015-02-05 12:40:00,28.89,28.91,28.86,28.86,44400.0,28.3603,28.38,28.3309,28.3309,44400.0
2015-02-05 12:50:00,28.87,28.91,28.84,28.89,33600.0,28.3407,28.38,28.3113,28.3603,33600.0
2015-02-05 13:00:00,28.89,28.91,28.87,28.91,38700.0,28.3603,28.38,28.3407,28.38,38700.0
2015-02-05 13:10:00,28.9,28.96,28.88,28.91,124900.0,28.3702,28.4291,28.3505,28.38,124900.0
2015-02-05 13:20:00,28.91,28.91,28.87,28.89,51200.0,28.38,28.38,28.3407,28.3603,51200.0
2015-02-05 13:30:00,28.89,28.9,28.84,28.89,73600.0,28.3603,28.3702,28.3113,28.3603,73600.0
2015-02-05 13:40:00,28.89,28.9,28.86,28.88,52700.0,28.3603,28.3702,28.3309,28.3505,52700.0
2015-02-05 13:50:00,28.89,28.89,28.81,28.83,39500.0,28.3603,28.3603,28.2818,28.3014,39500.0
2015-02-05 14:00:00,28.84,28.85,28.76,28.77,87400.0,28.3113,28.3211,28.2327,28.2425,87400.0
2015-02-05 14:10:00,28.78,28.81,28.72,28.78,77600.0,28.2524,28.2818,28.1935,28.2524,77600.0
2015-02-05 14:20:00,28.79,28.81,28.77,28.79,33800.0,28.2622,28.2818,28.2425,28.2622,33800.0
2015-02-05 14:30:00,28.79,28.89,28.78,28.88,24200.0,28.2622,28.3603,28.2524,28.3505,24200.0
2015-02-05 14:40:00,28.88,28.88,28.79,28.86,27900.0,28.3505,28.3505,28.2622,28.3309,27900.0
2015-02-05 14:50:00,28.87,28.91,28.87,28.9,25100.0,28.3407,28.38,28.3407,28.3702,25100.0
2015-02-05 15:00:00,28.9,28.91,28.87,28.9,28400.0,28.3702,28.38,28.3407,28.3702,28400.0
2015-02-05 15:10:00,28.9,28.9,28.82,28.84,58400.0,28.3702,28.3702,28.2916,28.3113,58400.0
2015-02-05 15:20:00,28.84,28.97,28.84,28.97,48300.0,28.3113,28.4389,28.3113,28.4389,48300.0
2015-02-05 15:30:00,28.97,29.0,28.95,28.99,61800.0,28.4389,28.4683,28.4192,28.4585,61800.0
2015-02-05 15:40:00,29.0,29.0,28.92,28.94,51500.0,28.4683,28.4683,28.3898,28.4094,51500.0
2015-02-05 15:50:00,28.94,28.97,28.93,28.94,119200.0,28.4094,28.4389,28.3996,28.4094,119200.0
2015-02-06 09:30:00,29.04,29.19,28.96,29.18,27300.0,28.5076,28.6548,28.4291,28.645,27300.0
2015-02-06 09:40:00,29.24,29.25,28.98,29.0,36000.0,28.7039,28.7137,28.4487,28.4683,36000.0
2015-02-06 09:50:00,29.0,29.19,28.98,29.16,21000.0,28.4683,28.6548,28.4487,28.6254,21000.0
2015-02-06 10:00:00,29.14,29.21,29.1,29.2,16200.0,28.6058,28.6745,28.5665,28.6647,16200.0
2015-02-06 10:10:00,29.19,29.21,29.14,29.21,36000.0,28.6548,28.6745,28.6058,28.6745,36000.0
2015-02-06 10:20:00,29.22,29.27,29.15,29.15,36100.0,28.6843,28.7334,28.6156,28.6156,36100.0
2015-02-06 10:30:00,29.15,29.17,29.1,29.13,17000.0,28.6156,28.6352,28.5665,28.5959,17000.0
2015-02-06 10:40:00,29.13,29.16,29.07,29.14,16900.0,28.5959,28.6254,28.537,28.6058,16900.0
2015-02-06 10:50:00,29.13,29.15,29.1,29.15,19000.0,28.5959,28.6156,28.5665,28.6156,19000.0
2015-02-06 11:00:00,29.16,29.2,29.13,29.19,35000.0,28.6254,28.6647,28.5959,28.6548,35000.0
2015-02-06 11:10:00,29.19,29.2,29.14,29.16,14700.0,28.6548,28.6647,28.6058,28.6254,14700.0
2015-02-06 11:20:00,29.16,29.26,29.16,29.26,42800.0,28.6254,28.7236,28.6254,28.7236,42800.0
2015-02-06 11:30:00,29.25,29.27,29.21,29.21,50800.0,28.7137,28.7334,28.6745,28.6745,50800.0
2015-02-06 11:40:00,29.21,29.25,29.15,29.2,87400.0,28.6745,28.7137,28.6156,28.6647,87400.0
2015-02-06 11:50:00,29.2,29.2,29.16,29.18,33300.0,28.6647,28.6647,28.6254,28.645,33300.0
2015-02-06 12:00:00,29.18,29.2,29.14,29.17,22900.0,28.645,28.6647,28.6058,28.6352,22900.0
2015-02-06 12:10:00,29.17,29.2,29.15,29.17,54800.0,28.6352,28.6647,28.6156,28.6352,54800.0
2015-02-06 12:20:00,29.17,29.18,29.15,29.18,79100.0,28.6352,28.645,28.6156,28.645,79100.0
2015-02-06 12:30:00,29.19,29.3,29.18,29.29,79900.0,28.6548,28.7628,28.645,28.753,79900.0
2015-02-06 12:40:00,29.28,29.29,29.13,29.19,27700.0,28.7432,28.753,28.5959,28.6548,27700.0
2015-02-06 12:50:00,29.19,29.23,29.15,29.22,10900.0,28.6548,28.6941,28.6156,28.6843,10900.0
2015-02-06 13:00:00,29.22,29.25,29.17,29.19,14200.0,28.6843,28.7137,28.6352,28.6548,14200.0
2015-02-06 13:10:00,29.19,29.19,29.1,29.12,20800.0,28.6548,28.6548,28.5665,28.5861,20800.0
2015-02-06 13:20:00,29.13,29.15,29.02,29.06,17100.0,28.5959,28.6156,28.488,28.5272,17100.0
2015-02-06 13:30:00,29.06,29.09,29.0,29.02,24700.0,28.5272,28.5567,28.4683,28.488,24700.0
2015-02-06 13:40:00,29.02,29.11,29.01,29.08,13100.0,28.488,28.5763,28.4781,28.5469,13100.0
2015-02-06 13:50:00,29.08,29.11,29.05,29.05,18300.0,28.5469,28.5763,28.5174,28.5174,18300.0
2015-02-06 14:00:00,29.05,29.06,29.01,29.01,39800.0,28.5174,28.5272,28.4781,28.4781,39800.0
2015-02-06 14:10:00,29.01,29.08,29.0,29.07,15600.0,28.4781,28.5469,28.4683,28.537,15600.0
2015-02-06 14:20:00,29.07,29.08,29.04,29.07,26100.0,28.537,28.5469,28.5076,28.537,26100.0
2015-02-06 14:30:00,29.08,29.14,29.05,29.1,39000.0,28.5469,28.6058,28.5174,28.5665,39000.0
2015-02-06 14:40:00,29.1,29.13,29.06,29.12,51400.0,28.5665,28.5959,28.5272,28.5861,51400.0
2015-02-06 14:50:00,29.12,29.13,29.05,29.05,33000.0,28.5861,28.5959,28.5174,28.5174,33000.0
2015-02-06 15:00:00,29.04,29.05,28.94,29.0,32300.0,28.5076,28.5174,28.4094,28.4683,32300.0
2015-02-06 15:10:00,28.99,29.01,28.94,28.94,27100.0,28.4585,28.4781,28.4094,28.4094,27100.0
2015-02-06 15:20:00,28.94,28.99,28.91,28.91,21500.0,28.4094,28.4585,28.38,28.38,21500.0
2015-02-06 15:30:00,28.91,28.97,28.89,28.96,23100.0,28.38,28.4389,28.3603,28.4291,23100.0
2015-02-06 15:40:00,28.96,28.96,28.86,28.91,120800.0,28.4291,28.4291,28.3309,28.38,120800.0
2015-02-06 15:50:00,28.91,28.95,28.89,28.95,103700.0,28.38,28.4192,28.3603,28.4192,103700.0
2015-02-09 09:30:00,28.87,29.14,28.87,29.01,128800.0,28.3407,28.6058,28.3407,28.4781,128800.0
2015-02-09 09:40:00,29.02,29.03,28.82,28.83,81400.0,28.488,28.4978,28.2916,28.3014,81400.0
2015-02-09 09:50:00,28.85,28.91,28.82,28.88,22600.0,28.3211,28.38,28.2916,28.3505,22600.0
2015-02-09 10:00:00,28.9,29.01,28.89,29.0,62700.0,28.3702,28.4781,28.3603,28.4683,62700.0
2015-02-09 10:10:00,29.0,29.12,28.99,29.07,71200.0,28.4683,28.5861,28.4585,28.537,71200.0
2015-02-09 10:20:00,29.07,29.08,28.95,28.98,12100.0,28.537,28.5469,28.4192,28.4487,12100.0
2015-02-09 10:30:00,28.96,29.11,28.96,29.06,18500.0,28.4291,28.5763,28.4291,28.5272,18500.0
2015-02-09 10:40:00,29.06,29.07,28.97,28.99,16900.0,28.5272,28.537,28.4389,28.4585,16900.0
2015-02-09 10:50:00,28.98,29.01,28.94,28.96,18100.0,28.4487,28.4781,28.4094,28.4291,18100.0
2015-02-09 11:00:00,28.96,29.09,28.96,29.09,19200.0,28.4291,28.5567,28.4291,28.5567,19200.0
2015-02-09 11:10:00,29.11,29.16,29.1,29.15,9900.0,28.5763,28.6254,28.5665,28.6156,9900.0
2015-02-09 11:20:00,29.14,29.16,29.09,29.16,30900.0,28.6058,28.6254,28.5567,28.6254,30900.0
2015-02-09 11:30:00,29.17,29.17,29.14,29.16,12800.0,28.6352,28.6352,28.6058,28.6254,12800.0
2015-02-09 11:40:00,29.16,29.16,29.1,29.13,20300.0,28.6254,28.6254,28.5665,28.5959,20300.0
2015-02-09 11:50:00,29.13,29.15,29.12,29.12,18700.0,28.5959,28.6156,28.5861,28.5861,18700.0
2015-02-09 12:00:00,29.13,29.13,29.04,29.08,26000.0,28.5959,28.5959,28.5076,28.5469,26000.0
2015-02-09 12:10:00,29.08,29.11,28.97,28.97,29500.0,28.5469,28.5763,28.4389,28.4389,29500.0
2015-02-09 12:20:00,28.97,28.99,28.92,28.94,66800.0,28.4389,28.4585,28.3898,28.4094,66800.0
2015-02-09 12:30:00,28.95,29.08,28.95,29.03,111800.0,28.4192,28.5469,28.4192,28.4978,111800.0
2015-02-09 12:40:00,29.04,29.04,28.91,28.92,33900.0,28.5076,28.5076,28.38,28.3898,33900.0
2015-02-09 12:50:00,28.93,28.93,28.88,28.89,12300.0,28.3996,28.3996,28.3505,28.3603,12300.0
2015-02-09 13:00:00,28.88,28.91,28.87,28.88,11800.0,28.3505,28.38,28.3407,28.3505,11800.0
2015-02-09 13:10:00,28.88,28.89,28.85,28.86,16700.0,28.3505,28.3603,28.3211,28.3309,16700.0
2015-02-09 13:20:00,28.86,28.86,28.78,28.79,37800.0,28.3309,28.3309,28.2524,28.2622,37800.0
2015-02-09 13:30:00,28.78,28.78,28.74,28.75,15800.0,28.2524,28.2524,28.2131,28.2229,15800.0
2015-02-09 13:40:00,28.75,28.78,28.72,28.78,54100.0,28.2229,28.2524,28.1935,28.2524,54100.0
2015-02-09 13:50:00,28.79,28.85,28.78,28.84,11900.0,28.2622,28.3211,28.2524,28.3113,11900.0
2015-02-09 14:00:00,28.84,28.84,28.77,28.79,20200.0,28.3113,28.3113,28.2425,28.2622,20200.0
2015-02-09 14:10:00,28.79,28.86,28.77,28.81,21100.0,28.2622,28.3309,28.2425,28.2818,21100.0
2015-02-09 14:20:00,28.81,28.85,28.81,28.85,17100.0,28.2818,28.3211,28.2818,28.3211,17100.0
2015-02-09 14:30:00,28.84,28.88,28.83,28.88,22500.0,28.3113,28.3505,28.3014,28.3505,22500.0
2015-02-09 14:40:00,28.88,28.88,28.79,28.8,62700.0,28.3505,28.3505,28.2622,28.272,62700.0
2015-02-09 14:50:00,28.8,28.82,28.76,28.76,18600.0,28.272,28.2916,28.2327,28.2327,18600.0
2015-02-09 15:00:00,28.76,28.76,28.64,28.65,37200.0,28.2327,28.2327,28.1149,28.1247,37200.0
2015-02-09 15:10:00,28.66,28.69,28.64,28.64,28000.0,28.1346,28.164,28.1149,28.1149,28000.0
2015-02-09 15:20:00,28.64,28.72,28.63,28.71,28800.0,28.1149,28.1935,28.1051,28.1836,28800.0
2015-02-09 15:30:00,28.72,28.72,28.63,28.68,46100.0,28.1935,28.1935,28.1051,28.1542,46100.0
2015-02-09 15:40:00,28.67,28.78,28.66,28.77,72300.0,28.1444,28.2524,28.1346,28.2425,72300.0
2015-02-09 15:50:00,28.76,28.78,28.73,28.74,126700.0,28.2327,28.2524,28.2033,28.2131,126700.0
2015-02-10 09:30:00,28.95,28.96,28.61,28.63,29500.0,28.4192,28.4291,28.0855,28.1051,29500.0
2015-02-10 09:40:00,28.63,28.65,28.45,28.45,37400.0,28.1051,28.1247,27.9284,27.9284,37400.0
2015-02-10 09:50:00,28.48,28.51,28.26,28.31,19900.0,27.9579,27.9873,27.7419,27.791,19900.0
2015-02-10 10:00:00,28.3,28.38,28.3,28.35,18400.0,27.7812,27.8597,27.7812,27.8302,18400.0
2015-02-10 10:10:00,28.35,28.47,28.35,28.44,13700.0,27.8302,27.948,27.8302,27.9186,13700.0
2015-02-10 10:20:00,28.46,28.47,28.35,28.35,15500.0,27.9382,27.948,27.8302,27.8302,15500.0
2015-02-10 10:30:00,28.35,28.4,28.32,28.38,10400.0,27.8302,27.8793,27.8008,27.8597,10400.0
2015-02-10 10:40:00,28.38,28.39,28.23,28.27,21100.0,27.8597,27.8695,27.7124,27.7517,21100.0
2015-02-10 10:50:00,28.27,28.34,28.27,28.28,22000.0,27.7517,27.8204,27.7517,27.7615,22000.0
2015-02-10 11:00:00,28.28,28.32,28.24,28.32,16000.0,27.7615,27.8008,27.7223,27.8008,16000.0
2015-02-10 11:10:00,28.33,28.35,28.27,28.3,26100.0,27.8106,27.8302,27.7517,27.7812,26100.0
2015-02-10 11:20:00,28.3,28.33,28.28,28.29,17600.0,27.7812,27.8106,27.7615,27.7713,17600.0
2015-02-10 11:30:00,28.29,28.32,28.28,28.31,20000.0,27.7713,27.8008,27.7615,27.791,20000.0
2015-02-10 11:40:00,28.32,28.47,28.32,28.47,16800.0,27.8008,27.948,27.8008,27.948,16800.0
2015-02-10 11:50:00,28.47,28.56,28.46,28.55,14200.0,27.948,28.0364,27.9382,28.0266,14200.0
2015-02-10 12:00:00,28.56,28.59,28.51,28.59,19400.0,28.0364,28.0658,27.9873,28.0658,19400.0
2015-02-10 12:10:00,28.59,28.64,28.59,28.64,19600.0,28.0658,28.1149,28.0658,28.1149,19600.0
2015-02-10 12:20:00,28.65,28.68,28.62,28.63,15500.0,28.1247,28.1542,28.0953,28.1051,15500.0
2015-02-10 12:30:00,28.63,28.63,28.56,28.59,10400.0,28.1051,28.1051,28.0364,28.0658,10400.0
2015-02-10 12:40:00,28.6,28.62,28.57,28.58,13800.0,28.0757,28.0953,28.0462,28.056,13800.0
2015-02-10 12:50:00,28.58,28.6,28.55,28.55,22300.0,28.056,28.0757,28.0266,28.0266,22300.0
2015-02-10 13:00:00,28.54,28.56,28.53,28.54,15500.0,28.0168,28.0364,28.0069,28.0168,15500.0
2015-02-10 13:10:00,28.54,28.55,28.5,28.51,20900.0,28.0168,28.0266,27.9775,27.9873,20900.0
2015-02-10 13:20:00,28.5,28.51,28.4,28.4,16800.0,27.9775,27.9873,27.8793,27.8793,16800.0
2015-02-10 13:30:00,28.41,28.49,28.41,28.46,29000.0,27.8891,27.9677,27.8891,27.9382,29000.0
2015-02-10 13:40:00,28.45,28.46,28.41,28.44,19700.0,27.9284,27.9382,27.8891,27.9186,19700.0
2015-02-10 13:50:00,28.43,28.51,28.43,28.45,17700.0,27.9088,27.9873,27.9088,27.9284,17700.0
2015-02-10 14:00:00,28.44,28.45,28.37,28.39,21800.0,27.9186,27.9284,27.8499,27.8695,21800.0
2015-02-10 14:10:00,28.38,28.41,28.35,28.41,13200.0,27.8597,27.8891,27.8302,27.8891,13200.0
2015-02-10 14:20:00,28.41,28.48,28.41,28.48,19000.0,27.8891,27.9579,27.8891,27.9579,19000.0
2015-02-10 14:30:00,28.48,28.56,28.47,28.55,14600.0,27.9579,28.0364,27.948,28.0266,14600.0
2015-02-10 14:40:00,28.55,28.58,28.54,28.56,15700.0,28.0266,28.056,28.0168,28.0364,15700.0
2015-02-10 14:50:00,28.56,28.64,28.55,28.64,16100.0,28.0364,28.1149,28.0266,28.1149,16100.0
2015-02-10 15:00:00,28.64,28.65,28.59,28.6,26700.0,28.1149,28.1247,28.0658,28.0757,26700.0
2015-02-10 15:10:00,28.61,28.61,28.57,28.61,24200.0,28.0855,28.0855,28.0462,28.0855,24200.0
2015-02-10 15:20:00,28.61,28.64,28.6,28.62,56200.0,28.0855,28.1149,28.0757,28.0953,56200.0
2015-02-10 15:30:00,28.62,28.64,28.59,28.63,34900.0,28.0953,28.1149,28.0658,28.1051,34900.0
2015-02-10 15:40:00,28.63,28.65,28.6,28.63,35500.0,28.1051,28.1247,28.0757,28.1051,35500.0
2015-02-10 15:50:00,28.62,28.63,28.56,28.58,111800.0,28.0953,28.1051,28.0364,28.056,111800.0
2015-02-11 09:30:00,28.43,28.5,28.37,28.42,23900.0,27.9088,27.9775,27.8499,27.899,23900.0
2015-02-11 09:40:00,28.42,28.53,28.29,28.53,37200.0,27.899,28.0069,27.7713,28.0069,37200.0
2015-02-11 09:50:00,28.52,28.63,28.5,28.61,79000.0,27.9971,28.1051,27.9775,28.0855,79000.0
2015-02-11 10:00:00,28.6,28.6,28.33,28.37,56300.0,28.0757,28.0757,27.8106,27.8499,56300.0
2015-02-11 10:10:00,28.37,28.39,28.26,28.29,13400.0,27.8499,27.8695,27.7419,27.7713,13400.0
2015-02-11 10:20:00,28.3,28.33,28.29,28.3,24700.0,27.7812,27.8106,27.7713,27.7812,24700.0
2015-02-11 10:30:00,28.3,28.31,28.23,28.26,57500.0,27.7812,27.791,27.7124,27.7419,57500.0
2015-02-11 10:40:00,28.27,28.35,28.26,28.33,50700.0,27.7517,27.8302,27.7419,27.8106,50700.0
2015-02-11 10:50:00,28.35,28.37,28.32,28.37,52300.0,27.8302,27.8499,27.8008,27.8499,52300.0
2015-02-11 11:00:00,28.38,28.45,28.38,28.38,17100.0,27.8597,27.9284,27.8597,27.8597,17100.0
2015-02-11 11:10:00,28.39,28.49,28.38,28.44,14400.0,27.8695,27.9677,27.8597,27.9186,14400.0
2015-02-11 11:20:00,28.43,28.47,28.41,28.46,20200.0,27.9088,27.948,27.8891,27.9382,20200.0
2015-02-11 11:30:00,28.46,28.46,28.4,28.42,11700.0,27.9382,27.9382,27.8793,27.899,11700.0
2015-02-11 11:40:00,28.42,28.45,28.4,28.43,38500.0,27.899,27.9284,27.8793,27.9088,38500.0
2015-02-11 11:50:00,28.43,28.53,28.43,28.53,11600.0,27.9088,28.0069,27.9088,28.0069,11600.0
2015-02-11 12:00:00,28.55,28.55,28.49,28.5,49700.0,28.0266,28.0266,27.9677,27.9775,49700.0
2015-02-11 12:10:00,28.49,28.55,28.47,28.53,51200.0,27.9677,28.0266,27.948,28.0069,51200.0
2015-02-11 12:20:00,28.53,28.54,28.51,28.52,40400.0,28.0069,28.0168,27.9873,27.9971,40400.0
2015-02-11 12:30:00,28.53,28.61,28.52,28.58,24100.0,28.0069,28.0855,27.9971,28.056,24100.0
2015-02-11 12:40:00,28.57,28.57,28.47,28.56,17300.0,28.0462,28.0462,27.948,28.0364,17300.0
2015-02-11 12:50:00,28.55,28.55,28.49,28.49,21700.0,28.0266,28.0266,27.9677,27.9677,21700.0
2015-02-11 13:00:00,28.52,28.53,28.43,28.45,14200.0,27.9971,28.0069,27.9088,27.9284,14200.0
2015-02-11 13:10:00,28.44,28.48,28.38,28.45,15400.0,27.9186,27.9579,27.8597,27.9284,15400.0
2015-02-11 13:20:00,28.44,28.5,28.42,28.48,6700.0,27.9186,27.9775,27.899,27.9579,6700.0
2015-02-11 13:30:00,28.5,28.5,28.41,28.41,9700.0,27.9775,27.9775,27.8891,27.8891,9700.0
2015-02-11 13:40:00,28.42,28.47,28.4,28.4,14200.0,27.899,27.948,27.8793,27.8793,14200.0
2015-02-11 13:50:00,28.4,28.49,28.35,28.47,14900.0,27.8793,27.9677,27.8302,27.948,14900.0
2015-02-11 14:00:00,28.47,28.48,28.42,28.48,18100.0,27.948,27.9579,27.899,27.9579,18100.0
2015-02-11 14:10:00,28.48,28.54,28.47,28.51,21600.0,27.9579,28.0168,27.948,27.9873,21600.0
2015-02-11 14:20:00,28.52,28.52,28.44,28.47,18600.0,27.9971,27.9971,27.9186,27.948,18600.0
2015-02-11 14:30:00,28.47,28.55,28.45,28.55,15100.0,27.948,28.0266,27.9284,28.0266,15100.0
2015-02-11 14:40:00,28.56,28.58,28.53,28.55,22500.0,28.0364,28.056,28.0069,28.0266,22500.0
2015-02-11 14:50:00,28.57,28.57,28.51,28.54,23000.0,28.0462,28.0462,27.9873,28.0168,23000.0
2015-02-11 15:00:00,28.54,28.55,28.5,28.53,38700.0,28.0168,28.0266,27.9775,28.0069,38700.0
2015-02-11 15:10:00,28.53,28.56,28.51,28.55,24800.0,28.0069,28.0364,27.9873,28.0266,24800.0
2015-02-11 15:20:00,28.55,28.67,28.53,28.6,60600.0,28.0266,28.1444,28.0069,28.0757,60600.0
2015-02-11 15:30:00,28.59,28.61,28.54,28.57,46400.0,28.0658,28.0855,28.0168,28.0462,46400.0
2015-02-11 15:40:00,28.57,28.61,28.49,28.51,107800.0,28.0462,28.0855,27.9677,27.9873,107800.0
2015-02-11 15:50:00,28.51,28.54,28.48,28.53,132800.0,27.9873,28.0168,27.9579,28.0069,132800.0
2015-02-12 09:30:00,28.61,28.89,28.61,28.86,45700.0,28.0855,28.3603,28.0855,28.3309,45700.0
2015-02-12 09:40:00,28.88,28.96,28.81,28.96,20200.0,28.3505,28.4291,28.2818,28.4291,20200.0
2015-02-12 09:50:00,28.97,29.01,28.82,28.84,25500.0,28.4389,28.4781,28.2916,28.3113,25500.0
2015-02-12 10:00:00,28.81,28.83,28.76,28.81,13000.0,28.2818,28.3014,28.2327,28.2818,13000.0
2015-02-12 10:10:00,28.82,28.9,28.82,28.85,18900.0,28.2916,28.3702,28.2916,28.3211,18900.0
2015-02-12 10:20:00,28.86,28.87,28.78,28.78,33600.0,28.3309,28.3407,28.2524,28.2524,33600.0
2015-02-12 10:30:00,28.78,28.87,28.76,28.86,22500.0,28.2524,28.3407,28.2327,28.3309,22500.0
2015-02-12 10:40:00,28.87,28.88,28.8,28.81,22700.0,28.3407,28.3505,28.272,28.2818,22700.0
2015-02-12 10:50:00,28.8,28.81,28.78,28.8,14500.0,28.272,28.2818,28.2524,28.272,14500.0
2015-02-12 11:00:00,28.8,28.9,28.79,28.9,31600.0,28.272,28.3702,28.2622,28.3702,31600.0
2015-02-12 11:10:00,28.9,28.92,28.89,28.92,12800.0,28.3702,28.3898,28.3603,28.3898,12800.0
2015-02-12 11:20:00,28.91,28.93,28.87,28.9,17500.0,28.38,28.3996,28.3407,28.3702,17500.0
2015-02-12 11:30:00,28.9,28.95,28.89,28.93,14700.0,28.3702,28.4192,28.3603,28.3996,14700.0
2015-02-12 11:40:00,28.91,28.98,28.9,28.95,14000.0,28.38,28.4487,28.3702,28.4192,14000.0
2015-02-12 11:50:00,28.92,28.92,28.85,28.85,13500.0,28.3898,28.3898,28.3211,28.3211,13500.0
2015-02-12 12:00:00,28.85,28.86,28.8,28.8,8600.0,28.3211,28.3309,28.272,28.272,8600.0
2015-02-12 12:10:00,28.79,28.88,28.79,28.82,15400.0,28.2622,28.3505,28.2622,28.2916,15400.0
2015-02-12 12:20:00,28.83,28.83,28.76,28.76,10200.0,28.3014,28.3014,28.2327,28.2327,10200.0
2015-02-12 12:30:00,28.78,28.79,28.71,28.75,27400.0,28.2524,28.2622,28.1836,28.2229,27400.0
2015-02-12 12:40:00,28.76,28.77,28.69,28.69,21900.0,28.2327,28.2425,28.164,28.164,21900.0
2015-02-12 12:50:00,28.69,28.75,28.68,28.71,20200.0,28.164,28.2229,28.1542,28.1836,20200.0
2015-02-12 13:00:00,28.7,28.75,28.69,28.7,10000.0,28.1738,28.2229,28.164,28.1738,10000.0
2015-02-12 13:10:00,28.69,28.81,28.69,28.81,10500.0,28.164,28.2818,28.164,28.2818,10500.0
2015-02-12 13:20:00,28.8,28.83,28.79,28.83,8400.0,28.272,28.3014,28.2622,28.3014,8400.0
2015-02-12 13:30:00,28.83,28.88,28.82,28.88,9400.0,28.3014,28.3505,28.2916,28.3505,9400.0
2015-02-12 13:40:00,28.88,28.89,28.85,28.86,19200.0,28.3505,28.3603,28.3211,28.3309,19200.0
2015-02-12 13:50:00,28.86,28.89,28.84,28.89,14700.0,28.3309,28.3603,28.3113,28.3603,14700.0
2015-02-12 14:00:00,28.89,28.9,28.85,28.89,15300.0,28.3603,28.3702,28.3211,28.3603,15300.0
2015-02-12 14:10:00,28.89,28.9,28.82,28.83,31500.0,28.3603,28.3702,28.2916,28.3014,31500.0
2015-02-12 14:20:00,28.84,28.86,28.81,28.82,12100.0,28.3113,28.3309,28.2818,28.2916,12100.0
2015-02-12 14:30:00,28.82,28.86,28.81,28.86,23200.0,28.2916,28.3309,28.2818,28.3309,23200.0
2015-02-12 14:40:00,28.85,28.89,28.84,28.88,27600.0,28.3211,28.3603,28.3113,28.3505,27600.0
2015-02-12 14:50:00,28.88,28.9,28.86,28.9,34100.0,28.3505,28.3702,28.3309,28.3702,34100.0
2015-02-12 15:00:00,28.9,28.93,28.87,28.9,18500.0,28.3702,28.3996,28.3407,28.3702,18500.0
2015-02-12 15:10:00,28.9,28.9,28.85,28.85,33500.0,28.3702,28.3702,28.3211,28.3211,33500.0
2015-02-12 15:20:00,28.85,28.86,28.81,28.83,19700.0,28.3211,28.3309,28.2818,28.3014,19700.0
2015-02-12 15:30:00,28.82,28.86,28.8,28.85,23000.0,28.2916,28.3309,28.272,28.3211,23000.0
2015-02-12 15:40:00,28.85,28.88,28.81,28.84,98900.0,28.3211,28.3505,28.2818,28.3113,98900.0
2015-02-12 15:50:00,28.84,28.87,28.83,28.86,113300.0,28.3113,28.3407,28.3014,28.3309,113300.0
2015-02-13 09:30:00,29.04,29.16,28.91,28.99,69900.0,28.5076,28.6254,28.38,28.4585,69900.0
2015-02-13 09:40:00,28.99,29.0,28.82,28.85,91800.0,28.4585,28.4683,28.2916,28.3211,91800.0
2015-02-13 09:50:00,28.85,28.9,28.83,28.88,42200.0,28.3211,28.3702,28.3014,28.3505,42200.0
2015-02-13 10:00:00,28.87,28.9,28.79,28.83,48400.0,28.3407,28.3702,28.2622,28.3014,48400.0
2015-02-13 10:10:00,28.83,28.83,28.73,28.73,25200.0,28.3014,28.3014,28.2033,28.2033,25200.0
2015-02-13 10:20:00,28.73,28.75,28.69,28.71,28400.0,28.2033,28.2229,28.164,28.1836,28400.0
2015-02-13 10:30:00,28.71,28.71,28.69,28.7,47100.0,28.1836,28.1836,28.164,28.1738,47100.0
2015-02-13 10:40:00,28.7,28.71,28.64,28.7,86100.0,28.1738,28.1836,28.1149,28.1738,86100.0
2015-02-13 10:50:00,28.7,28.85,28.7,28.8,82000.0,28.1738,28.3211,28.1738,28.272,82000.0
2015-02-13 11:00:00,28.81,28.95,28.79,28.92,117600.0,28.2818,28.4192,28.2622,28.3898,117600.0
2015-02-13 11:10:00,28.91,28.91,28.83,28.84,51300.0,28.38,28.38,28.3014,28.3113,51300.0
2015-02-13 11:20:00,28.83,28.83,28.77,28.79,41900.0,28.3014,28.3014,28.2425,28.2622,41900.0
2015-02-13 11:30:00,28.79,28.79,28.75,28.76,33900.0,28.2622,28.2622,28.2229,28.2327,33900.0
2015-02-13 11:40:00,28.76,28.87,28.73,28.84,105500.0,28.2327,28.3407,28.2033,28.3113,105500.0
2015-02-13 11:50:00,28.83,28.86,28.81,28.84,28600.0,28.3014,28.3309,28.2818,28.3113,28600.0
2015-02-13 12:00:00,28.83,28.83,28.74,28.74,84300.0,28.3014,28.3014,28.2131,28.2131,84300.0
2015-02-13 12:10:00,28.74,28.77,28.73,28.73,101900.0,28.2131,28.2425,28.2033,28.2033,101900.0
2015-02-13 12:20:00,28.73,28.8,28.7,28.78,48000.0,28.2033,28.272,28.1738,28.2524,48000.0
2015-02-13 12:30:00,28.79,28.81,28.78,28.79,108300.0,28.2622,28.2818,28.2524,28.2622,108300.0
2015-02-13 12:40:00,28.8,28.81,28.75,28.76,41100.0,28.272,28.2818,28.2229,28.2327,41100.0
2015-02-13 12:50:00,28.76,28.77,28.75,28.77,17300.0,28.2327,28.2425,28.2229,28.2425,17300.0
2015-02-13 13:00:00,28.77,28.84,28.76,28.8,41100.0,28.2425,28.3113,28.2327,28.272,41100.0
2015-02-13 13:10:00,28.8,28.86,28.8,28.83,66500.0,28.272,28.3309,28.272,28.3014,66500.0
2015-02-13 13:20:00,28.84,28.85,28.79,28.8,21300.0,28.3113,28.3211,28.2622,28.272,21300.0
2015-02-13 13:30:00,28.8,28.8,28.68,28.77,26700.0,28.272,28.272,28.1542,28.2425,26700.0
2015-02-13 13:40:00,28.77,28.77,28.65,28.65,47400.0,28.2425,28.2425,28.1247,28.1247,47400.0
2015-02-13 13:50:00,28.66,28.75,28.65,28.74,29600.0,28.1346,28.2229,28.1247,28.2131,29600.0
2015-02-13 14:00:00,28.75,28.78,28.72,28.75,25600.0,28.2229,28.2524,28.1935,28.2229,25600.0
2015-02-13 14:10:00,28.75,28.78,28.73,28.78,58400.0,28.2229,28.2524,28.2033,28.2524,58400.0
2015-02-13 14:20:00,28.79,28.82,28.78,28.79,42200.0,28.2622,28.2916,28.2524,28.2622,42200.0
2015-02-13 14:30:00,28.79,28.8,28.77,28.79,12300.0,28.2622,28.272,28.2425,28.2622,12300.0
2015-02-13 14:40:00,28.79,28.81,28.78,28.79,29600.0,28.2622,28.2818,28.2524,28.2622,29600.0
2015-02-13 14:50:00,28.8,28.8,28.76,28.78,38800.0,28.272,28.272,28.2327,28.2524,38800.0
2015-02-13 15:00:00,28.78,28.85,28.77,28.83,58700.0,28.2524,28.3211,28.2425,28.3014,58700.0
2015-02-13 15:10:00,28.83,28.84,28.8,28.8,51700.0,28.3014,28.3113,28.272,28.272,51700.0
2015-02-13 15:20:00,28.8,28.81,28.78,28.79,60700.0,28.272,28.2818,28.2524,28.2622,60700.0
2015-02-13 15:30:00,28.8,28.8,28.73,28.75,116500.0,28.272,28.272,28.2033,28.2229,116500.0
2015-02-13 15:40:00,28.75,28.76,28.74,28.76,175700.0,28.2229,28.2327,28.2131,28.2327,175700.0
2015-02-13 15:50:00,28.75,28.76,28.73,28.75,360400.0,28.2229,28.2327,28.2033,28.2229,360400.0
2015-02-17 09:30:00,28.73,28.78,28.3,28.3,142800.0,28.2033,28.2524,27.7812,27.7812,142800.0
2015-02-17 09:40:00,28.29,28.29,28.13,28.21,80300.0,27.7713,27.7713,27.6143,27.6928,80300.0
2015-02-17 09:50:00,28.22,28.33,28.2,28.32,47500.0,27.7026,27.8106,27.683,27.8008,47500.0
2015-02-17 10:00:00,28.31,28.34,28.24,28.34,46200.0,27.791,27.8204,27.7223,27.8204,46200.0
2015-02-17 10:10:00,28.34,28.34,28.15,28.15,46400.0,27.8204,27.8204,27.6339,27.6339,46400.0
2015-02-17 10:20:00,28.16,28.17,28.1,28.12,59000.0,27.6437,27.6535,27.5848,27.6045,59000.0
2015-02-17 10:30:00,28.12,28.24,28.11,28.24,39200.0,27.6045,27.7223,27.5946,27.7223,39200.0
2015-02-17 10:40:00,28.23,28.3,28.21,28.28,51800.0,27.7124,27.7812,27.6928,27.7615,51800.0
2015-02-17 10:50:00,28.28,28.29,28.22,28.25,52200.0,27.7615,27.7713,27.7026,27.7321,52200.0
2015-02-17 11:00:00,28.25,28.26,28.2,28.21,50900.0,27.7321,27.7419,27.683,27.6928,50900.0
2015-02-17 11:10:00,28.22,28.22,28.18,28.21,67600.0,27.7026,27.7026,27.6634,27.6928,67600.0
2015-02-17 11:20:00,28.21,28.22,28.17,28.17,67300.0,27.6928,27.7026,27.6535,27.6535,67300.0
2015-02-17 11:30:00,28.17,28.22,28.16,28.2,65600.0,27.6535,27.7026,27.6437,27.683,65600.0
2015-02-17 11:40:00,28.2,28.29,28.2,28.23,45700.0,27.683,27.7713,27.683,27.7124,45700.0
2015-02-17 11:50:00,28.23,28.3,28.22,28.24,46400.0,27.7124,27.7812,27.7026,27.7223,46400.0
2015-02-17 12:00:00,28.25,28.25,28.17,28.18,70800.0,27.7321,27.7321,27.6535,27.6634,70800.0
2015-02-17 12:10:00,28.18,28.2,28.15,28.18,43000.0,27.6634,27.683,27.6339,27.6634,43000.0
2015-02-17 12:20:00,28.19,28.2,28.15,28.19,43700.0,27.6732,27.683,27.6339,27.6732,43700.0
2015-02-17 12:30:00,28.18,28.2,28.17,28.19,71000.0,27.6634,27.683,27.6535,27.6732,71000.0
2015-02-17 12:40:00,28.19,28.2,28.16,28.18,46300.0,27.6732,27.683,27.6437,27.6634,46300.0
2015-02-17 12:50:00,28.19,28.21,28.17,28.2,60300.0,27.6732,27.6928,27.6535,27.683,60300.0
2015-02-17 13:00:00,28.2,28.23,28.17,28.2,64800.0,27.683,27.7124,27.6535,27.683,64800.0
2015-02-17 13:10:00,28.21,28.26,28.2,28.25,75100.0,27.6928,27.7419,27.683,27.7321,75100.0
2015-02-17 13:20:00,28.25,28.28,28.23,28.27,84100.0,27.7321,27.7615,27.7124,27.7517,84100.0
2015-02-17 13:30:00,28.27,28.34,28.26,28.33,68400.0,27.7517,27.8204,27.7419,27.8106,68400.0
2015-02-17 13:40:00,28.33,28.44,28.32,28.43,47800.0,27.8106,27.9186,27.8008,27.9088,47800.0
2015-02-17 13:50:00,28.43,28.45,28.39,28.45,121700.0,27.9088,27.9284,27.8695,27.9284,121700.0
2015-02-17 14:00:00,28.45,28.48,28.42,28.46,137300.0,27.9284,27.9579,27.899,27.9382,137300.0
2015-02-17 14:10:00,28.46,28.52,28.45,28.52,93000.0,27.9382,27.9971,27.9284,27.9971,93000.0
2015-02-17 14:20:00,28.52,28.61,28.5,28.6,113300.0,27.9971,28.0855,27.9775,28.0757,113300.0
2015-02-17 14:30:00,28.61,28.68,28.6,28.66,48100.0,28.0855,28.1542,28.0757,28.1346,48100.0
2015-02-17 14:40:00,28.67,28.67,28.58,28.58,56500.0,28.1444,28.1444,28.056,28.056,56500.0
2015-02-17 14:50:00,28.58,28.61,28.57,28.57,41900.0,28.056,28.0855,28.0462,28.0462,41900.0
2015-02-17 15:00:00,28.57,28.6,28.54,28.55,52500.0,28.0462,28.0757,28.0168,28.0266,52500.0
2015-02-17 15:10:00,28.55,28.59,28.51,28.59,186400.0,28.0266,28.0658,27.9873,28.0658,186400.0
2015-02-17 15:20:00,28.59,28.62,28.56,28.62,69200.0,28.0658,28.0953,28.0364,28.0953,69200.0
2015-02-17 15:30:00,28.62,28.63,28.59,28.61,88400.0,28.0953,28.1051,28.0658,28.0855,88400.0
2015-02-17 15:40:00,28.62,28.63,28.58,28.58,152600.0,28.0953,28.1051,28.056,28.056,152600.0
2015-02-17 15:50:00,28.58,28.68,28.58,28.67,253600.0,28.056,28.1542,28.056,28.1444,253600.0
2015-02-18 09:30:00,28.6,28.94,28.59,28.93,36800.0,28.0757,28.4094,28.0658,28.3996,36800.0
2015-02-18 09:40:00,28.93,29.06,28.9,29.0,172300.0,28.3996,28.5272,28.3702,28.4683,172300.0
2015-02-18 09:50:00,29.0,29.2,29.0,29.19,104000.0,28.4683,28.6647,28.4683,28.6548,104000.0
2015-02-18 10:00:00,29.19,29.24,29.07,29.24,178200.0,28.6548,28.7039,28.537,28.7039,178200.0
2015-02-18 10:10:00,29.24,29.24,29.16,29.18,67200.0,28.7039,28.7039,28.6254,28.645,67200.0
2015-02-18 10:20:00,29.18,29.21,29.09,29.1,81600.0,28.645,28.6745,28.5567,28.5665,81600.0
2015-02-18 10:30:00,29.1,29.17,29.09,29.17,96200.0,28.5665,28.6352,28.5567,28.6352,96200.0
2015-02-18 10:40:00,29.17,29.25,29.17,29.25,49900.0,28.6352,28.7137,28.6352,28.7137,49900.0
2015-02-18 10:50:00,29.24,29.25,29.18,29.2,64600.0,28.7039,28.7137,28.645,28.6647,64600.0
2015-02-18 11:00:00,29.19,29.22,29.17,29.17,102500.0,28.6548,28.6843,28.6352,28.6352,102500.0
2015-02-18 11:10:00,29.18,29.25,29.18,29.2,93500.0,28.645,28.7137,28.645,28.6647,93500.0
2015-02-18 11:20:00,29.2,29.26,29.2,29.26,121200.0,28.6647,28.7236,28.6647,28.7236,121200.0
2015-02-18 11:30:00,29.26,29.39,29.26,29.36,85000.0,28.7236,28.8512,28.7236,28.8217,85000.0
2015-02-18 11:40:00,29.36,29.38,29.28,29.28,129400.0,28.8217,28.8414,28.7432,28.7432,129400.0
2015-02-18 11:50:00,29.29,29.3,29.21,29.24,42500.0,28.753,28.7628,28.6745,28.7039,42500.0
2015-02-18 12:00:00,29.24,29.31,29.22,29.3,62000.0,28.7039,28.7726,28.6843,28.7628,62000.0
2015-02-18 12:10:00,29.3,29.31,29.19,29.25,53300.0,28.7628,28.7726,28.6548,28.7137,53300.0
2015-02-18 12:20:00,29.25,29.31,29.25,29.28,42000.0,28.7137,28.7726,28.7137,28.7432,42000.0
2015-02-18 12:30:00,29.28,29.32,29.19,29.21,41400.0,28.7432,28.7825,28.6548,28.6745,41400.0
2015-02-18 12:40:00,29.21,29.25,29.15,29.2,49200.0,28.6745,28.7137,28.6156,28.6647,49200.0
2015-02-18 12:50:00,29.21,29.25,29.17,29.21,34700.0,28.6745,28.7137,28.6352,28.6745,34700.0
2015-02-18 13:00:00,29.21,29.24,29.18,29.23,123600.0,28.6745,28.7039,28.645,28.6941,123600.0
2015-02-18 13:10:00,29.23,29.3,29.23,29.29,39700.0,28.6941,28.7628,28.6941,28.753,39700.0
2015-02-18 13:20:00,29.28,29.28,29.15,29.19,45500.0,28.7432,28.7432,28.6156,28.6548,45500.0
2015-02-18 13:30:00,29.18,29.19,29.15,29.19,16500.0,28.645,28.6548,28.6156,28.6548,16500.0
2015-02-18 13:40:00,29.19,29.31,29.19,29.22,96200.0,28.6548,28.7726,28.6548,28.6843,96200.0
2015-02-18 13:50:00,29.23,29.28,29.22,29.25,56300.0,28.6941,28.7432,28.6843,28.7137,56300.0
2015-02-18 14:00:00,29.26,29.32,29.2,29.25,50800.0,28.7236,28.7825,28.6647,28.7137,50800.0
2015-02-18 14:10:00,29.25,29.36,29.24,29.29,59900.0,28.7137,28.8217,28.7039,28.753,59900.0
2015-02-18 14:20:00,29.29,29.31,29.18,29.21,66900.0,28.753,28.7726,28.645,28.6745,66900.0
2015-02-18 14:30:00,29.22,29.29,29.18,29.29,24700.0,28.6843,28.753,28.645,28.753,24700.0
2015-02-18 14:40:00,29.28,29.3,29.22,29.26,62100.0,28.7432,28.7628,28.6843,28.7236,62100.0
2015-02-18 14:50:00,29.25,29.32,29.25,29.31,99200.0,28.7137,28.7825,28.7137,28.7726,99200.0
2015-02-18 15:00:00,29.32,29.42,29.31,29.39,69100.0,28.7825,28.8806,28.7726,28.8512,69100.0
2015-02-18 15:10:00,29.4,29.41,29.34,29.37,122200.0,28.861,28.8708,28.8021,28.8315,122200.0
2015-02-18 15:20:00,29.37,29.41,29.35,29.36,82000.0,28.8315,28.8708,28.8119,28.8217,82000.0
2015-02-18 15:30:00,29.36,29.36,29.26,29.34,210900.0,28.8217,28.8217,28.7236,28.8021,210900.0
2015-02-18 15:40:00,29.34,29.4,29.33,29.4,158200.0,28.8021,28.861,28.7923,28.861,158200.0
2015-02-18 15:50:00,29.4,29.41,29.34,29.39,333000.0,28.861,28.8708,28.8021,28.8512,333000.0
2015-02-19 09:30:00,28.98,29.47,28.75,29.03,146500.0,28.4487,28.9297,28.2229,28.4978,146500.0
2015-02-19 09:40:00,29.04,29.21,28.89,29.16,59500.0,28.5076,28.6745,28.3603,28.6254,59500.0
2015-02-19 09:50:00,29.14,29.23,29.08,29.2,51700.0,28.6058,28.6941,28.5469,28.6647,51700.0
2015-02-19 10:00:00,29.2,29.28,29.16,29.26,59500.0,28.6647,28.7432,28.6254,28.7236,59500.0
2015-02-19 10:10:00,29.26,29.53,29.2,29.31,159700.0,28.7236,28.9886,28.6647,28.7726,159700.0
2015-02-19 10:20:00,29.32,29.44,29.3,29.39,68400.0,28.7825,28.9003,28.7628,28.8512,68400.0
2015-02-19 10:30:00,29.38,29.38,29.19,29.3,79500.0,28.8414,28.8414,28.6548,28.7628,79500.0
2015-02-19 10:40:00,29.28,29.47,29.24,29.37,94800.0,28.7432,28.9297,28.7039,28.8315,94800.0
2015-02-19 10:50:00,29.37,29.47,29.36,29.39,52200.0,28.8315,28.9297,28.8217,28.8512,52200.0
2015-02-19 11:00:00,29.38,29.57,29.38,29.55,88100.0,28.8414,29.0279,28.8414,29.0082,88100.0
2015-02-19 11:10:00,29.55,29.71,29.55,29.71,106000.0,29.0082,29.1653,29.0082,29.1653,106000.0
2015-02-19 11:20:00,29.71,29.77,29.58,29.66,67800.0,29.1653,29.2242,29.0377,29.1162,67800.0
2015-02-19 11:30:00,29.66,29.68,29.49,29.5,48000.0,29.1162,29.1359,28.9493,28.9592,48000.0
2015-02-19 11:40:00,29.5,29.72,29.5,29.71,42800.0,28.9592,29.1751,28.9592,29.1653,42800.0
2015-02-19 11:50:00,29.71,29.74,29.68,29.72,68600.0,29.1653,29.1948,29.1359,29.1751,68600.0
2015-02-19 12:00:00,29.72,29.78,29.65,29.76,56000.0,29.1751,29.234,29.1064,29.2144,56000.0
2015-02-19 12:10:00,29.75,29.94,29.72,29.77,89200.0,29.2046,29.3911,29.1751,29.2242,89200.0
2015-02-19 12:20:00,29.76,29.81,29.65,29.68,80100.0,29.2144,29.2635,29.1064,29.1359,80100.0
2015-02-19 12:30:00,29.68,29.7,29.52,29.54,50700.0,29.1359,29.1555,28.9788,28.9984,50700.0
2015-02-19 12:40:00,29.54,29.74,29.54,29.68,26100.0,28.9984,29.1948,28.9984,29.1359,26100.0
2015-02-19 12:50:00,29.69,29.69,29.57,29.63,40800.0,29.1457,29.1457,29.0279,29.0868,40800.0
2015-02-19 13:00:00,29.63,29.68,29.56,29.58,24400.0,29.0868,29.1359,29.0181,29.0377,24400.0
2015-02-19 13:10:00,29.59,29.66,29.58,29.66,49900.0,29.0475,29.1162,29.0377,29.1162,49900.0
2015-02-19 13:20:00,29.66,29.75,29.53,29.54,44500.0,29.1162,29.2046,28.9886,28.9984,44500.0
2015-02-19 13:30:00,29.54,29.56,29.47,29.53,44700.0,28.9984,29.0181,28.9297,28.9886,44700.0
2015-02-19 13:40:00,29.53,29.56,29.46,29.49,81600.0,28.9886,29.0181,28.9199,28.9493,81600.0
2015-02-19 13:50:00,29.49,29.59,29.48,29.58,36700.0,28.9493,29.0475,28.9395,29.0377,36700.0
2015-02-19 14:00:00,29.59,29.71,29.59,29.7,46900.0,29.0475,29.1653,29.0475,29.1555,46900.0
2015-02-19 14:10:00,29.7,29.7,29.56,29.58,30500.0,29.1555,29.1555,29.0181,29.0377,30500.0
2015-02-19 14:20:00,29.58,29.61,29.55,29.58,46900.0,29.0377,29.0671,29.0082,29.0377,46900.0
2015-02-19 14:30:00,29.58,29.58,29.49,29.5,51800.0,29.0377,29.0377,28.9493,28.9592,51800.0
2015-02-19 14:40:00,29.51,29.55,29.51,29.51,31200.0,28.969,29.0082,28.969,28.969,31200.0
2015-02-19 14:50:00,29.52,29.59,29.5,29.59,27600.0,28.9788,29.0475,28.9592,29.0475,27600.0
2015-02-19 15:00:00,29.58,29.62,29.58,29.6,47200.0,29.0377,29.077,29.0377,29.0573,47200.0
2015-02-19 15:10:00,29.6,29.62,29.56,29.62,39500.0,29.0573,29.077,29.0181,29.077,39500.0
2015-02-19 15:20:00,29.63,29.63,29.58,29.59,70300.0,29.0868,29.0868,29.0377,29.0475,70300.0
2015-02-19 15:30:00,29.59,29.59,29.5,29.52,96200.0,29.0475,29.0475,28.9592,28.9788,96200.0
2015-02-19 15:40:00,29.52,29.54,29.49,29.53,159400.0,28.9788,28.9984,28.9493,28.9886,159400.0
2015-02-19 15:50:00,29.54,29.63,29.53,29.62,227600.0,28.9984,29.0868,28.9886,29.077,227600.0
2015-02-20 09:30:00,29.54,29.64,29.04,29.08,154300.0,28.9984,29.0966,28.5076,28.5469,154300.0
2015-02-20 09:40:00,29.08,29.1,28.75,28.78,259900.0,28.5469,28.5665,28.2229,28.2524,259900.0
2015-02-20 09:50:00,28.79,28.85,28.64,28.85,177700.0,28.2622,28.3211,28.1149,28.3211,177700.0
2015-02-20 10:00:00,28.84,29.08,28.82,29.06,192000.0,28.3113,28.5469,28.2916,28.5272,192000.0
2015-02-20 10:10:00,29.07,29.15,29.03,29.15,120900.0,28.537,28.6156,28.4978,28.6156,120900.0
2015-02-20 10:20:00,29.15,29.22,29.14,29.2,76500.0,28.6156,28.6843,28.6058,28.6647,76500.0
2015-02-20 10:30:00,29.19,29.21,29.03,29.2,84100.0,28.6548,28.6745,28.4978,28.6647,84100.0
2015-02-20 10:40:00,29.21,29.22,29.11,29.14,76000.0,28.6745,28.6843,28.5763,28.6058,76000.0
2015-02-20 10:50:00,29.14,29.14,29.03,29.05,72600.0,28.6058,28.6058,28.4978,28.5174,72600.0
2015-02-20 11:00:00,29.05,29.19,29.05,29.11,74000.0,28.5174,28.6548,28.5174,28.5763,74000.0
2015-02-20 11:10:00,29.09,29.23,29.06,29.13,102000.0,28.5567,28.6941,28.5272,28.5959,102000.0
2015-02-20 11:20:00,29.13,29.31,29.06,29.27,107000.0,28.5959,28.7726,28.5272,28.7334,107000.0
2015-02-20 11:30:00,29.27,29.27,29.15,29.15,64300.0,28.7334,28.7334,28.6156,28.6156,64300.0
2015-02-20 11:40:00,29.15,29.17,29.11,29.16,53400.0,28.6156,28.6352,28.5763,28.6254,53400.0
2015-02-20 11:50:00,29.16,29.23,29.13,29.23,39800.0,28.6254,28.6941,28.5959,28.6941,39800.0
2015-02-20 12:00:00,29.23,29.28,29.21,29.26,50800.0,28.6941,28.7432,28.6745,28.7236,50800.0
2015-02-20 12:10:00,29.26,29.3,29.2,29.2,31900.0,28.7236,28.7628,28.6647,28.6647,31900.0
2015-02-20 12:20:00,29.2,29.26,29.17,29.25,94300.0,28.6647,28.7236,28.6352,28.7137,94300.0
2015-02-20 12:30:00,29.26,29.36,29.21,29.22,86900.0,28.7236,28.8217,28.6745,28.6843,86900.0
2015-02-20 12:40:00,29.22,29.3,29.22,29.25,55300.0,28.6843,28.7628,28.6843,28.7137,55300.0
2015-02-20 12:50:00,29.25,29.26,29.08,29.08,49800.0,28.7137,28.7236,28.5469,28.5469,49800.0
2015-02-20 13:00:00,29.08,29.12,29.01,29.04,34900.0,28.5469,28.5861,28.4781,28.5076,34900.0
2015-02-20 13:10:00,29.03,29.09,29.03,29.03,30500.0,28.4978,28.5567,28.4978,28.4978,30500.0
2015-02-20 13:20:00,29.03,29.08,29.02,29.03,36000.0,28.4978,28.5469,28.488,28.4978,36000.0
2015-02-20 13:30:00,29.03,29.1,29.01,29.05,83400.0,28.4978,28.5665,28.4781,28.5174,83400.0
2015-02-20 13:40:00,29.04,29.04,28.96,29.02,44200.0,28.5076,28.5076,28.4291,28.488,44200.0
2015-02-20 13:50:00,29.03,29.11,29.02,29.11,31500.0,28.4978,28.5763,28.488,28.5763,31500.0
2015-02-20 14:00:00,29.1,29.19,29.1,29.15,61400.0,28.5665,28.6548,28.5665,28.6156,61400.0
2015-02-20 14:10:00,29.15,29.15,29.07,29.07,96700.0,28.6156,28.6156,28.537,28.537,96700.0
2015-02-20 14:20:00,29.07,29.12,29.05,29.1,69400.0,28.537,28.5861,28.5174,28.5665,69400.0
2015-02-20 14:30:00,29.1,29.16,29.06,29.15,63800.0,28.5665,28.6254,28.5272,28.6156,63800.0
2015-02-20 14:40:00,29.16,29.27,29.13,29.26,55800.0,28.6254,28.7334,28.5959,28.7236,55800.0
2015-02-20 14:50:00,29.26,29.33,29.25,29.3,74500.0,28.7236,28.7923,28.7137,28.7628,74500.0
2015-02-20 15:00:00,29.3,29.35,29.29,29.33,73200.0,28.7628,28.8119,28.753,28.7923,73200.0
2015-02-20 15:10:00,29.33,29.38,29.31,29.38,88600.0,28.7923,28.8414,28.7726,28.8414,88600.0
2015-02-20 15:20:00,29.38,29.38,29.31,29.36,51300.0,28.8414,28.8414,28.7726,28.8217,51300.0
2015-02-20 15:30:00,29.36,29.4,29.31,29.39,93400.0,28.8217,28.861,28.7726,28.8512,93400.0
2015-02-20 15:40:00,29.39,29.49,29.38,29.43,145900.0,28.8512,28.9493,28.8414,28.8904,145900.0
2015-02-20 15:50:00,29.44,29.51,29.41,29.5,296200.0,28.9003,28.969,28.8708,28.9592,296200.0
2015-02-23 09:30:00,29.51,29.56,29.0,29.0,276600.0,28.969,29.0181,28.4683,28.4683,276600.0
2015-02-23 09:40:00,29.01,29.35,29.0,29.29,245100.0,28.4781,28.8119,28.4683,28.753,245100.0
2015-02-23 09:50:00,29.28,29.35,29.1,29.17,228600.0,28.7432,28.8119,28.5665,28.6352,228600.0
2015-02-23 10:00:00,29.17,29.18,28.89,29.06,110700.0,28.6352,28.645,28.3603,28.5272,110700.0
2015-02-23 10:10:00,29.05,29.17,29.04,29.15,63600.0,28.5174,28.6352,28.5076,28.6156,63600.0
2015-02-23 10:20:00,29.15,29.17,28.93,28.93,65500.0,28.6156,28.6352,28.3996,28.3996,65500.0
2015-02-23 10:30:00,28.94,29.05,28.92,29.01,50600.0,28.4094,28.5174,28.3898,28.4781,50600.0
2015-02-23 10:40:00,29.01,29.03,28.98,29.01,36700.0,28.4781,28.4978,28.4487,28.4781,36700.0
2015-02-23 10:50:00,29.02,29.08,29.02,29.07,34700.0,28.488,28.5469,28.488,28.537,34700.0
2015-02-23 11:00:00,29.07,29.1,29.03,29.1,44400.0,28.537,28.5665,28.4978,28.5665,44400.0
2015-02-23 11:10:00,29.1,29.17,29.09,29.15,82300.0,28.5665,28.6352,28.5567,28.6156,82300.0
2015-02-23 11:20:00,29.15,29.15,29.04,29.1,123800.0,28.6156,28.6156,28.5076,28.5665,123800.0
2015-02-23 11:30:00,29.11,29.13,28.96,29.0,90800.0,28.5763,28.5959,28.4291,28.4683,90800.0
2015-02-23 11:40:00,28.99,29.01,28.95,28.95,74900.0,28.4585,28.4781,28.4192,28.4192,74900.0
2015-02-23 11:50:00,28.95,28.97,28.87,28.92,37800.0,28.4192,28.4389,28.3407,28.3898,37800.0
2015-02-23 12:00:00,28.92,28.93,28.79,28.8,88800.0,28.3898,28.3996,28.2622,28.272,88800.0
2015-02-23 12:10:00,28.8,28.8,28.74,28.75,39400.0,28.272,28.272,28.2131,28.2229,39400.0
2015-02-23 12:20:00,28.74,28.84,28.68,28.78,44900.0,28.2131,28.3113,28.1542,28.2524,44900.0
2015-02-23 12:30:00,28.78,28.82,28.73,28.73,27200.0,28.2524,28.2916,28.2033,28.2033,27200.0
2015-02-23 12:40:00,28.73,28.82,28.72,28.82,42600.0,28.2033,28.2916,28.1935,28.2916,42600.0
2015-02-23 12:50:00,28.82,28.83,28.79,28.81,18200.0,28.2916,28.3014,28.2622,28.2818,18200.0
2015-02-23 13:00:00,28.81,28.82,28.79,28.79,23500.0,28.2818,28.2916,28.2622,28.2622,23500.0
2015-02-23 13:10:00,28.78,28.78,28.73,28.73,23700.0,28.2524,28.2524,28.2033,28.2033,23700.0
2015-02-23 13:20:00,28.73,28.82,28.72,28.77,32700.0,28.2033,28.2916,28.1935,28.2425,32700.0
2015-02-23 13:30:00,28.78,28.9,28.77,28.85,28600.0,28.2524,28.3702,28.2425,28.3211,28600.0
2015-02-23 13:40:00,28.86,28.9,28.84,28.86,40200.0,28.3309,28.3702,28.3113,28.3309,40200.0
2015-02-23 13:50:00,28.87,28.89,28.84,28.89,28700.0,28.3407,28.3603,28.3113,28.3603,28700.0
2015-02-23 14:00:00,28.89,28.95,28.88,28.95,42400.0,28.3603,28.4192,28.3505,28.4192,42400.0
2015-02-23 14:10:00,28.95,29.0,28.9,28.9,46700.0,28.4192,28.4683,28.3702,28.3702,46700.0
2015-02-23 14:20:00,28.9,28.96,28.9,28.92,46300.0,28.3702,28.4291,28.3702,28.3898,46300.0
2015-02-23 14:30:00,28.91,28.93,28.86,28.89,50600.0,28.38,28.3996,28.3309,28.3603,50600.0
2015-02-23 14:40:00,28.9,28.9,28.85,28.85,47500.0,28.3702,28.3702,28.3211,28.3211,47500.0
2015-02-23 14:50:00,28.85,28.85,28.78,28.78,34000.0,28.3211,28.3211,28.2524,28.2524,34000.0
2015-02-23 15:00:00,28.78,28.87,28.76,28.76,90600.0,28.2524,28.3407,28.2327,28.2327,90600.0
2015-02-23 15:10:00,28.76,28.76,28.66,28.66,45100.0,28.2327,28.2327,28.1346,28.1346,45100.0
2015-02-23 15:20:00,28.66,28.71,28.65,28.68,64100.0,28.1346,28.1836,28.1247,28.1542,64100.0
2015-02-23 15:30:00,28.67,28.67,28.63,28.64,103100.0,28.1444,28.1444,28.1051,28.1149,103100.0
2015-02-23 15:40:00,28.64,28.78,28.63,28.73,134900.0,28.1149,28.2524,28.1051,28.2033,134900.0
2015-02-23 15:50:00,28.74,28.77,28.73,28.75,188200.0,28.2131,28.2425,28.2033,28.2229,188200.0
2015-02-24 09:30:00,28.78,29.06,28.78,28.98,44400.0,28.2524,28.5272,28.2524,28.4487,44400.0
2015-02-24 09:40:00,28.95,29.19,28.95,29.16,24600.0,28.4192,28.6548,28.4192,28.6254,24600.0
2015-02-24 09:50:00,29.15,29.16,28.86,28.87,33800.0,28.6156,28.6254,28.3309,28.3407,33800.0
2015-02-24 10:00:00,28.87,28.94,28.79,28.93,63800.0,28.3407,28.4094,28.2622,28.3996,63800.0
2015-02-24 10:10:00,28.92,28.92,28.84,28.88,69600.0,28.3898,28.3898,28.3113,28.3505,69600.0
2015-02-24 10:20:00,28.87,28.96,28.86,28.93,66500.0,28.3407,28.4291,28.3309,28.3996,66500.0
2015-02-24 10:30:00,28.93,28.98,28.86,28.93,42600.0,28.3996,28.4487,28.3309,28.3996,42600.0
2015-02-24 10:40:00,28.93,28.95,28.88,28.88,68600.0,28.3996,28.4192,28.3505,28.3505,68600.0
2015-02-24 10:50:00,28.88,28.89,28.83,28.86,40600.0,28.3505,28.3603,28.3014,28.3309,40600.0
2015-02-24 11:00:00,28.87,28.88,28.81,28.83,40800.0,28.3407,28.3505,28.2818,28.3014,40800.0
2015-02-24 11:10:00,28.83,28.92,28.82,28.83,48200.0,28.3014,28.3898,28.2916,28.3014,48200.0
2015-02-24 11:20:00,28.83,28.86,28.75,28.78,40800.0,28.3014,28.3309,28.2229,28.2524,40800.0
2015-02-24 11:30:00,28.79,28.81,28.75,28.75,29800.0,28.2622,28.2818,28.2229,28.2229,29800.0
2015-02-24 11:40:00,28.75,28.78,28.72,28.77,45100.0,28.2229,28.2524,28.1935,28.2425,45100.0
2015-02-24 11:50:00,28.78,28.87,28.77,28.86,71000.0,28.2524,28.3407,28.2425,28.3309,71000.0
2015-02-24 12:00:00,28.85,28.92,28.83,28.92,25100.0,28.3211,28.3898,28.3014,28.3898,25100.0
2015-02-24 12:10:00,28.93,28.95,28.9,28.93,56400.0,28.3996,28.4192,28.3702,28.3996,56400.0
2015-02-24 12:20:00,28.93,28.99,28.92,28.99,35700.0,28.3996,28.4585,28.3898,28.4585,35700.0
2015-02-24 12:30:00,28.99,29.0,28.91,28.99,35000.0,28.4585,28.4683,28.38,28.4585,35000.0
2015-02-24 12:40:00,28.99,29.02,28.97,28.99,27500.0,28.4585,28.488,28.4389,28.4585,27500.0
2015-02-24 12:50:00,29.0,29.04,28.99,29.03,14200.0,28.4683,28.5076,28.4585,28.4978,14200.0
2015-02-24 13:00:00,29.02,29.06,28.97,29.01,29800.0,28.488,28.5272,28.4389,28.4781,29800.0
2015-02-24 13:10:00,29.01,29.04,28.95,28.95,18300.0,28.4781,28.5076,28.4192,28.4192,18300.0
2015-02-24 13:20:00,28.95,28.97,28.92,28.94,23400.0,28.4192,28.4389,28.3898,28.4094,23400.0
2015-02-24 13:30:00,28.94,28.94,28.84,28.84,28100.0,28.4094,28.4094,28.3113,28.3113,28100.0
2015-02-24 13:40:00,28.85,28.89,28.82,28.83,26300.0,28.3211,28.3603,28.2916,28.3014,26300.0
2015-02-24 13:50:00,28.83,28.83,28.78,28.78,22900.0,28.3014,28.3014,28.2524,28.2524,22900.0
2015-02-24 14:00:00,28.78,28.8,28.73,28.79,30000.0,28.2524,28.272,28.2033,28.2622,30000.0
2015-02-24 14:10:00,28.79,28.85,28.79,28.85,18500.0,28.2622,28.3211,28.2622,28.3211,18500.0
2015-02-24 14:20:00,28.85,28.9,28.84,28.88,22800.0,28.3211,28.3702,28.3113,28.3505,22800.0
2015-02-24 14:30:00,28.88,28.9,28.87,28.89,24500.0,28.3505,28.3702,28.3407,28.3603,24500.0
2015-02-24 14:40:00,28.9,28.9,28.86,28.86,24000.0,28.3702,28.3702,28.3309,28.3309,24000.0
2015-02-24 14:50:00,28.86,28.95,28.86,28.95,34700.0,28.3309,28.4192,28.3309,28.4192,34700.0
2015-02-24 15:00:00,28.95,28.97,28.92,28.97,32200.0,28.4192,28.4389,28.3898,28.4389,32200.0
2015-02-24 15:10:00,28.97,28.99,28.93,28.99,38800.0,28.4389,28.4585,28.3996,28.4585,38800.0
2015-02-24 15:20:00,29.0,29.02,28.99,29.01,47400.0,28.4683,28.488,28.4585,28.4781,47400.0
2015-02-24 15:30:00,29.01,29.02,28.98,29.0,46100.0,28.4781,28.488,28.4487,28.4683,46100.0
2015-02-24 15:40:00,29.01,29.04,29.0,29.01,76900.0,28.4781,28.5076,28.4683,28.4781,76900.0
2015-02-24 15:50:00,29.01,29.07,29.01,29.06,216200.0,28.4781,28.537,28.4781,28.5272,216200.0
2015-02-25 09:30:00,29.14,29.19,29.01,29.12,36600.0,28.6058,28.6548,28.4781,28.5861,36600.0
2015-02-25 09:40:00,29.13,29.13,28.9,28.91,18800.0,28.5959,28.5959,28.3702,28.38,18800.0
2015-02-25 09:50:00,28.92,28.94,28.85,28.93,20000.0,28.3898,28.4094,28.3211,28.3996,20000.0
2015-02-25 10:00:00,28.91,28.98,28.9,28.98,18000.0,28.38,28.4487,28.3702,28.4487,18000.0
2015-02-25 10:10:00,28.98,29.09,28.98,29.09,25600.0,28.4487,28.5567,28.4487,28.5567,25600.0
2015-02-25 10:20:00,29.09,29.09,28.96,28.96,18300.0,28.5567,28.5567,28.4291,28.4291,18300.0
2015-02-25 10:30:00,28.96,29.04,28.94,29.03,23200.0,28.4291,28.5076,28.4094,28.4978,23200.0
2015-02-25 10:40:00,29.02,29.03,28.95,28.96,18800.0,28.488,28.4978,28.4192,28.4291,18800.0
2015-02-25 10:50:00,28.96,28.99,28.94,28.98,20600.0,28.4291,28.4585,28.4094,28.4487,20600.0
2015-02-25 11:00:00,28.99,28.99,28.91,28.92,28400.0,28.4585,28.4585,28.38,28.3898,28400.0
2015-02-25 11:10:00,28.92,28.95,28.87,28.95,42400.0,28.3898,28.4192,28.3407,28.4192,42400.0
2015-02-25 11:20:00,28.96,29.04,28.95,29.02,22900.0,28.4291,28.5076,28.4192,28.488,22900.0
2015-02-25 11:30:00,29.03,29.06,29.01,29.04,25400.0,28.4978,28.5272,28.4781,28.5076,25400.0
2015-02-25 11:40:00,29.04,29.04,28.98,29.01,58100.0,28.5076,28.5076,28.4487,28.4781,58100.0
2015-02-25 11:50:00,29.0,29.06,29.0,29.01,48800.0,28.4683,28.5272,28.4683,28.4781,48800.0
2015-02-25 12:00:00,29.01,29.03,28.95,29.02,18300.0,28.4781,28.4978,28.4192,28.488,18300.0
2015-02-25 12:10:00,29.02,29.06,29.02,29.06,16800.0,28.488,28.5272,28.488,28.5272,16800.0
2015-02-25 12:20:00,29.07,29.07,28.99,28.99,15100.0,28.537,28.537,28.4585,28.4585,15100.0
2015-02-25 12:30:00,28.99,29.0,28.97,28.98,18400.0,28.4585,28.4683,28.4389,28.4487,18400.0
2015-02-25 12:40:00,28.98,28.99,28.94,28.98,26000.0,28.4487,28.4585,28.4094,28.4487,26000.0
2015-02-25 12:50:00,28.98,29.01,28.97,28.98,19000.0,28.4487,28.4781,28.4389,28.4487,19000.0
2015-02-25 13:00:00,28.98,29.01,28.94,28.95,22100.0,28.4487,28.4781,28.4094,28.4192,22100.0
2015-02-25 13:10:00,28.95,29.0,28.95,28.98,21300.0,28.4192,28.4683,28.4192,28.4487,21300.0
2015-02-25 13:20:00,28.98,29.07,28.98,29.06,46800.0,28.4487,28.537,28.4487,28.5272,46800.0
2015-02-25 13:30:00,29.06,29.18,29.06,29.18,30500.0,28.5272,28.645,28.5272,28.645,30500.0
2015-02-25 13:40:00,29.17,29.18,29.13,29.15,11800.0,28.6352,28.645,28.5959,28.6156,11800.0
2015-02-25 13:50:00,29.15,29.16,29.12,29.14,23200.0,28.6156,28.6254,28.5861,28.6058,23200.0
2015-02-25 14:00:00,29.15,29.15,29.12,29.13,11500.0,28.6156,28.6156,28.5861,28.5959,11500.0
2015-02-25 14:10:00,29.13,29.22,29.13,29.2,43000.0,28.5959,28.6843,28.5959,28.6647,43000.0
2015-02-25 14:20:00,29.21,29.21,29.15,29.19,21300.0,28.6745,28.6745,28.6156,28.6548,21300.0
2015-02-25 14:30:00,29.19,29.22,29.14,29.14,22100.0,28.6548,28.6843,28.6058,28.6058,22100.0
2015-02-25 14:40:00,29.14,29.14,29.06,29.08,26100.0,28.6058,28.6058,28.5272,28.5469,26100.0
2015-02-25 14:50:00,29.07,29.1,29.02,29.1,51500.0,28.537,28.5665,28.488,28.5665,51500.0
2015-02-25 15:00:00,29.1,29.1,29.04,29.05,25600.0,28.5665,28.5665,28.5076,28.5174,25600.0
2015-02-25 15:10:00,29.05,29.11,29.05,29.09,34900.0,28.5174,28.5763,28.5174,28.5567,34900.0
2015-02-25 15:20:00,29.1,29.1,29.03,29.04,24600.0,28.5665,28.5665,28.4978,28.5076,24600.0
2015-02-25 15:30:00,29.04,29.12,29.04,29.09,46100.0,28.5076,28.5861,28.5076,28.5567,46100.0
2015-02-25 15:40:00,29.09,29.15,29.09,29.13,48300.0,28.5567,28.6156,28.5567,28.5959,48300.0
2015-02-25 15:50:00,29.14,29.18,29.13,29.15,119000.0,28.6058,28.645,28.5959,28.6156,119000.0
2015-02-26 09:30:00,29.08,29.2,29.0,29.04,13400.0,28.5469,28.6647,28.4683,28.5076,13400.0
2015-02-26 09:40:00,29.03,29.05,28.95,28.98,16000.0,28.4978,28.5174,28.4192,28.4487,16000.0
2015-02-26 09:50:00,28.98,28.99,28.88,28.92,28900.0,28.4487,28.4585,28.3505,28.3898,28900.0
2015-02-26 10:00:00,28.92,29.04,28.91,29.02,34100.0,28.3898,28.5076,28.38,28.488,34100.0
2015-02-26 10:10:00,29.01,29.04,28.95,29.03,18600.0,28.4781,28.5076,28.4192,28.4978,18600.0
2015-02-26 10:20:00,29.03,29.06,28.86,28.86,28000.0,28.4978,28.5272,28.3309,28.3309,28000.0
2015-02-26 10:30:00,28.86,28.92,28.84,28.91,40300.0,28.3309,28.3898,28.3113,28.38,40300.0
2015-02-26 10:40:00,28.91,28.92,28.86,28.87,25000.0,28.38,28.3898,28.3309,28.3407,25000.0
2015-02-26 10:50:00,28.88,28.97,28.88,28.96,27800.0,28.3505,28.4389,28.3505,28.4291,27800.0
2015-02-26 11:00:00,28.96,28.98,28.93,28.94,38100.0,28.4291,28.4487,28.3996,28.4094,38100.0
2015-02-26 11:10:00,28.94,28.96,28.86,28.95,40400.0,28.4094,28.4291,28.3309,28.4192,40400.0
2015-02-26 11:20:00,28.95,28.97,28.89,28.91,30100.0,28.4192,28.4389,28.3603,28.38,30100.0
2015-02-26 11:30:00,28.93,28.97,28.93,28.95,30900.0,28.3996,28.4389,28.3996,28.4192,30900.0
2015-02-26 11:40:00,28.94,28.95,28.85,28.86,22500.0,28.4094,28.4192,28.3211,28.3309,22500.0
2015-02-26 11:50:00,28.85,28.86,28.82,28.85,28100.0,28.3211,28.3309,28.2916,28.3211,28100.0
2015-02-26 12:00:00,28.86,28.91,28.86,28.89,40400.0,28.3309,28.38,28.3309,28.3603,40400.0
2015-02-26 12:10:00,28.9,28.9,28.8,28.8,19300.0,28.3702,28.3702,28.272,28.272,19300.0
2015-02-26 12:20:00,28.8,28.89,28.8,28.89,16000.0,28.272,28.3603,28.272,28.3603,16000.0
2015-02-26 12:30:00,28.9,28.91,28.86,28.86,15100.0,28.3702,28.38,28.3309,28.3309,15100.0
2015-02-26 12:40:00,28.86,28.91,28.84,28.89,22600.0,28.3309,28.38,28.3113,28.3603,22600.0
2015-02-26 12:50:00,28.89,28.9,28.88,28.89,8600.0,28.3603,28.3702,28.3505,28.3603,8600.0
2015-02-26 13:00:00,28.88,28.9,28.86,28.89,17700.0,28.3505,28.3702,28.3309,28.3603,17700.0
2015-02-26 13:10:00,28.88,28.9,28.85,28.85,34200.0,28.3505,28.3702,28.3211,28.3211,34200.0
2015-02-26 13:20:00,28.85,28.91,28.84,28.89,48800.0,28.3211,28.38,28.3113,28.3603,48800.0
2015-02-26 13:30:00,28.89,28.96,28.89,28.96,21400.0,28.3603,28.4291,28.3603,28.4291,21400.0
2015-02-26 13:40:00,28.97,28.98,28.89,28.89,20500.0,28.4389,28.4487,28.3603,28.3603,20500.0
2015-02-26 13:50:00,28.89,28.93,28.89,28.91,20200.0,28.3603,28.3996,28.3603,28.38,20200.0
2015-02-26 14:00:00,28.92,28.97,28.91,28.91,23900.0,28.3898,28.4389,28.38,28.38,23900.0
2015-02-26 14:10:00,28.91,28.91,28.84,28.85,32100.0,28.38,28.38,28.3113,28.3211,32100.0
2015-02-26 14:20:00,28.85,28.87,28.84,28.85,34200.0,28.3211,28.3407,28.3113,28.3211,34200.0
2015-02-26 14:30:00,28.86,28.86,28.79,28.79,45300.0,28.3309,28.3309,28.2622,28.2622,45300.0
2015-02-26 14:40:00,28.79,28.8,28.75,28.78,29100.0,28.2622,28.272,28.2229,28.2524,29100.0
2015-02-26 14:50:00,28.78,28.8,28.76,28.76,39300.0,28.2524,28.272,28.2327,28.2327,39300.0
2015-02-26 15:00:00,28.76,28.77,28.74,28.77,65300.0,28.2327,28.2425,28.2131,28.2425,65300.0
2015-02-26 15:10:00,28.77,28.84,28.76,28.83,78900.0,28.2425,28.3113,28.2327,28.3014,78900.0
2015-02-26 15:20:00,28.83,28.84,28.79,28.8,40200.0,28.3014,28.3113,28.2622,28.272,40200.0
2015-02-26 15:30:00,28.8,28.83,28.79,28.8,91400.0,28.272,28.3014,28.2622,28.272,91400.0
2015-02-26 15:40:00,28.79,28.87,28.79,28.83,81700.0,28.2622,28.3407,28.2622,28.3014,81700.0
2015-02-26 15:50:00,28.84,28.86,28.81,28.85,154600.0,28.3113,28.3309,28.2818,28.3211,154600.0
2015-02-27 09:30:00,28.91,28.96,28.86,28.92,28700.0,28.38,28.4291,28.3309,28.3898,28700.0
2015-02-27 09:40:00,28.91,28.99,28.77,28.77,54500.0,28.38,28.4585,28.2425,28.2425,54500.0
2015-02-27 09:50:00,28.78,28.78,28.59,28.62,45300.0,28.2524,28.2524,28.0658,28.0953,45300.0
2015-02-27 10:00:00,28.63,28.7,28.62,28.65,29600.0,28.1051,28.1738,28.0953,28.1247,29600.0
2015-02-27 10:10:00,28.64,28.73,28.64,28.71,37800.0,28.1149,28.2033,28.1149,28.1836,37800.0
2015-02-27 10:20:00,28.71,28.81,28.71,28.78,33300.0,28.1836,28.2818,28.1836,28.2524,33300.0
2015-02-27 10:30:00,28.79,28.8,28.73,28.77,34100.0,28.2622,28.272,28.2033,28.2425,34100.0
2015-02-27 10:40:00,28.78,28.83,28.77,28.82,31100.0,28.2524,28.3014,28.2425,28.2916,31100.0
2015-02-27 10:50:00,28.81,28.85,28.8,28.81,15600.0,28.2818,28.3211,28.272,28.2818,15600.0
2015-02-27 11:00:00,28.82,28.82,28.72,28.77,43700.0,28.2916,28.2916,28.1935,28.2425,43700.0
2015-02-27 11:10:00,28.76,28.84,28.75,28.79,23100.0,28.2327,28.3113,28.2229,28.2622,23100.0
2015-02-27 11:20:00,28.79,28.83,28.78,28.79,24600.0,28.2622,28.3014,28.2524,28.2622,24600.0
2015-02-27 11:30:00,28.8,28.87,28.8,28.86,16900.0,28.272,28.3407,28.272,28.3309,16900.0
2015-02-27 11:40:00,28.87,28.89,28.86,28.87,41900.0,28.3407,28.3603,28.3309,28.3407,41900.0
2015-02-27 11:50:00,28.86,28.89,28.83,28.83,24500.0,28.3309,28.3603,28.3014,28.3014,24500.0
2015-02-27 12:00:00,28.83,28.87,28.83,28.87,10700.0,28.3014,28.3407,28.3014,28.3407,10700.0
2015-02-27 12:10:00,28.86,28.86,28.78,28.85,27300.0,28.3309,28.3309,28.2524,28.3211,27300.0
2015-02-27 12:20:00,28.84,28.88,28.84,28.85,18900.0,28.3113,28.3505,28.3113,28.3211,18900.0
2015-02-27 12:30:00,28.86,28.88,28.83,28.88,22900.0,28.3309,28.3505,28.3014,28.3505,22900.0
2015-02-27 12:40:00,28.88,28.89,28.86,28.86,15800.0,28.3505,28.3603,28.3309,28.3309,15800.0
2015-02-27 12:50:00,28.85,28.9,28.85,28.9,17300.0,28.3211,28.3702,28.3211,28.3702,17300.0
2015-02-27 13:00:00,28.9,28.91,28.86,28.86,25300.0,28.3702,28.38,28.3309,28.3309,25300.0
2015-02-27 13:10:00,28.87,28.87,28.78,28.79,23400.0,28.3407,28.3407,28.2524,28.2622,23400.0
2015-02-27 13:20:00,28.79,28.79,28.72,28.76,19900.0,28.2622,28.2622,28.1935,28.2327,19900.0
2015-02-27 13:30:00,28.76,28.76,28.7,28.71,15400.0,28.2327,28.2327,28.1738,28.1836,15400.0
2015-02-27 13:40:00,28.7,28.77,28.7,28.77,74800.0,28.1738,28.2425,28.1738,28.2425,74800.0
2015-02-27 13:50:00,28.76,28.81,28.76,28.81,19100.0,28.2327,28.2818,28.2327,28.2818,19100.0
2015-02-27 14:00:00,28.82,28.89,28.81,28.88,31900.0,28.2916,28.3603,28.2818,28.3505,31900.0
2015-02-27 14:10:00,28.89,28.91,28.84,28.86,24600.0,28.3603,28.38,28.3113,28.3309,24600.0
2015-02-27 14:20:00,28.85,28.9,28.85,28.89,6800.0,28.3211,28.3702,28.3211,28.3603,6800.0
2015-02-27 14:30:00,28.88,28.88,28.77,28.78,30500.0,28.3505,28.3505,28.2425,28.2524,30500.0
2015-02-27 14:40:00,28.79,28.8,28.75,28.76,19100.0,28.2622,28.272,28.2229,28.2327,19100.0
2015-02-27 14:50:00,28.76,28.77,28.73,28.76,13800.0,28.2327,28.2425,28.2033,28.2327,13800.0
2015-02-27 15:00:00,28.77,28.8,28.73,28.76,88300.0,28.2425,28.272,28.2033,28.2327,88300.0
2015-02-27 15:10:00,28.75,28.79,28.74,28.76,30200.0,28.2229,28.2622,28.2131,28.2327,30200.0
2015-02-27 15:20:00,28.77,28.84,28.75,28.84,55400.0,28.2425,28.3113,28.2229,28.3113,55400.0
2015-02-27 15:30:00,28.84,28.84,28.78,28.79,36100.0,28.3113,28.3113,28.2524,28.2622,36100.0
2015-02-27 15:40:00,28.79,28.81,28.76,28.78,61200.0,28.2622,28.2818,28.2327,28.2524,61200.0
2015-02-27 15:50:00,28.78,28.8,28.77,28.77,109700.0,28.2524,28.272,28.2425,28.2425,109700.0
2015-03-02 09:30:00,28.76,28.8,28.52,28.53,39400.0,28.2327,28.272,27.9971,28.0069,39400.0
2015-03-02 09:40:00,28.54,28.57,28.51,28.55,47300.0,28.0168,28.0462,27.9873,28.0266,47300.0
2015-03-02 09:50:00,28.55,28.58,28.54,28.57,41600.0,28.0266,28.056,28.0168,28.0462,41600.0
2015-03-02 10:00:00,28.57,28.64,28.54,28.63,24100.0,28.0462,28.1149,28.0168,28.1051,24100.0
2015-03-02 10:10:00,28.64,28.73,28.62,28.7,18600.0,28.1149,28.2033,28.0953,28.1738,18600.0
2015-03-02 10:20:00,28.7,28.79,28.7,28.75,22900.0,28.1738,28.2622,28.1738,28.2229,22900.0
2015-03-02 10:30:00,28.76,28.83,28.76,28.81,24700.0,28.2327,28.3014,28.2327,28.2818,24700.0
2015-03-02 10:40:00,28.81,28.82,28.74,28.75,24600.0,28.2818,28.2916,28.2131,28.2229,24600.0
2015-03-02 10:50:00,28.74,28.82,28.74,28.81,15800.0,28.2131,28.2916,28.2131,28.2818,15800.0
2015-03-02 11:00:00,28.81,28.81,28.77,28.79,16700.0,28.2818,28.2818,28.2425,28.2622,16700.0
2015-03-02 11:10:00,28.8,28.8,28.74,28.76,16400.0,28.272,28.272,28.2131,28.2327,16400.0
2015-03-02 11:20:00,28.76,28.77,28.74,28.75,27000.0,28.2327,28.2425,28.2131,28.2229,27000.0
2015-03-02 11:30:00,28.76,28.81,28.75,28.76,17300.0,28.2327,28.2818,28.2229,28.2327,17300.0
2015-03-02 11:40:00,28.76,28.78,28.74,28.78,41800.0,28.2327,28.2524,28.2131,28.2524,41800.0
2015-03-02 11:50:00,28.78,28.82,28.77,28.81,76900.0,28.2524,28.2916,28.2425,28.2818,76900.0
2015-03-02 12:00:00,28.81,28.81,28.75,28.75,109700.0,28.2818,28.2818,28.2229,28.2229,109700.0
2015-03-02 12:10:00,28.75,28.75,28.57,28.57,37600.0,28.2229,28.2229,28.0462,28.0462,37600.0
2015-03-02 12:20:00,28.57,28.64,28.55,28.63,21100.0,28.0462,28.1149,28.0266,28.1051,21100.0
2015-03-02 12:30:00,28.63,28.64,28.55,28.55,21200.0,28.1051,28.1149,28.0266,28.0266,21200.0
2015-03-02 12:40:00,28.56,28.6,28.55,28.56,45800.0,28.0364,28.0757,28.0266,28.0364,45800.0
2015-03-02 12:50:00,28.55,28.62,28.51,28.6,111500.0,28.0266,28.0953,27.9873,28.0757,111500.0
2015-03-02 13:00:00,28.59,28.61,28.54,28.55,210600.0,28.0658,28.0855,28.0168,28.0266,210600.0
2015-03-02 13:10:00,28.55,28.58,28.52,28.58,176700.0,28.0266,28.056,27.9971,28.056,176700.0
2015-03-02 13:20:00,28.58,28.59,28.56,28.58,40300.0,28.056,28.0658,28.0364,28.056,40300.0
2015-03-02 13:30:00,28.58,28.62,28.57,28.61,129300.0,28.056,28.0953,28.0462,28.0855,129300.0
2015-03-02 13:40:00,28.6,28.63,28.59,28.61,57100.0,28.0757,28.1051,28.0658,28.0855,57100.0
2015-03-02 13:50:00,28.61,28.61,28.59,28.61,72800.0,28.0855,28.0855,28.0658,28.0855,72800.0
2015-03-02 14:00:00,28.61,28.61,28.5,28.5,49700.0,28.0855,28.0855,27.9775,27.9775,49700.0
2015-03-02 14:10:00,28.5,28.56,28.45,28.55,114100.0,27.9775,28.0364,27.9284,28.0266,114100.0
2015-03-02 14:20:00,28.54,28.56,28.52,28.55,35200.0,28.0168,28.0364,27.9971,28.0266,35200.0
2015-03-02 14:30:00,28.55,28.57,28.54,28.55,61200.0,28.0266,28.0462,28.0168,28.0266,61200.0
2015-03-02 14:40:00,28.54,28.58,28.54,28.57,172400.0,28.0168,28.056,28.0168,28.0462,172400.0
2015-03-02 14:50:00,28.56,28.59,28.54,28.58,45800.0,28.0364,28.0658,28.0168,28.056,45800.0
2015-03-02 15:00:00,28.58,28.59,28.54,28.58,77300.0,28.056,28.0658,28.0168,28.056,77300.0
2015-03-02 15:10:00,28.58,28.61,28.57,28.59,103100.0,28.056,28.0855,28.0462,28.0658,103100.0
2015-03-02 15:20:00,28.59,28.6,28.58,28.6,26400.0,28.0658,28.0757,28.056,28.0757,26400.0
2015-03-02 15:30:00,28.6,28.6,28.58,28.59,55500.0,28.0757,28.0757,28.056,28.0658,55500.0
2015-03-02 15:40:00,28.59,28.6,28.55,28.59,197900.0,28.0658,28.0757,28.0266,28.0658,197900.0
2015-03-02 15:50:00,28.6,28.68,28.59,28.66,186600.0,28.0757,28.1542,28.0658,28.1346,186600.0
2015-03-03 09:30:00,28.61,28.76,28.55,28.76,33200.0,28.0855,28.2327,28.0266,28.2327,33200.0
2015-03-03 09:40:00,28.74,28.79,28.67,28.69,29400.0,28.2131,28.2622,28.1444,28.164,29400.0
2015-03-03 09:50:00,28.67,28.78,28.61,28.78,25600.0,28.1444,28.2524,28.0855,28.2524,25600.0
2015-03-03 10:00:00,28.78,28.82,28.76,28.79,33600.0,28.2524,28.2916,28.2327,28.2622,33600.0
2015-03-03 10:10:00,28.81,28.81,28.72,28.78,24200.0,28.2818,28.2818,28.1935,28.2524,24200.0
2015-03-03 10:20:00,28.78,28.81,28.75,28.75,74000.0,28.2524,28.2818,28.2229,28.2229,74000.0
2015-03-03 10:30:00,28.75,28.79,28.74,28.75,60100.0,28.2229,28.2622,28.2131,28.2229,60100.0
2015-03-03 10:40:00,28.75,28.75,28.67,28.71,39400.0,28.2229,28.2229,28.1444,28.1836,39400.0
2015-03-03 10:50:00,28.71,28.71,28.6,28.62,23100.0,28.1836,28.1836,28.0757,28.0953,23100.0
2015-03-03 11:00:00,28.61,28.68,28.59,28.67,62600.0,28.0855,28.1542,28.0658,28.1444,62600.0
2015-03-03 11:10:00,28.67,28.69,28.62,28.69,21200.0,28.1444,28.164,28.0953,28.164,21200.0
2015-03-03 11:20:00,28.69,28.71,28.68,28.71,17400.0,28.164,28.1836,28.1542,28.1836,17400.0
2015-03-03 11:30:00,28.7,28.7,28.63,28.63,19000.0,28.1738,28.1738,28.1051,28.1051,19000.0
2015-03-03 11:40:00,28.62,28.65,28.59,28.61,113300.0,28.0953,28.1247,28.0658,28.0855,113300.0
2015-03-03 11:50:00,28.6,28.66,28.59,28.66,31900.0,28.0757,28.1346,28.0658,28.1346,31900.0
2015-03-03 12:00:00,28.66,28.66,28.59,28.65,32000.0,28.1346,28.1346,28.0658,28.1247,32000.0
2015-03-03 12:10:00,28.65,28.67,28.6,28.66,22900.0,28.1247,28.1444,28.0757,28.1346,22900.0
2015-03-03 12:20:00,28.66,28.66,28.59,28.64,29400.0,28.1346,28.1346,28.0658,28.1149,29400.0
2015-03-03 12:30:00,28.64,28.7,28.6,28.68,51000.0,28.1149,28.1738,28.0757,28.1542,51000.0
2015-03-03 12:40:00,28.68,28.7,28.66,28.7,24600.0,28.1542,28.1738,28.1346,28.1738,24600.0
2015-03-03 12:50:00,28.69,28.73,28.68,28.72,45000.0,28.164,28.2033,28.1542,28.1935,45000.0
2015-03-03 13:00:00,28.73,28.74,28.7,28.74,13600.0,28.2033,28.2131,28.1738,28.2131,13600.0
2015-03-03 13:10:00,28.73,28.73,28.64,28.64,12900.0,28.2033,28.2033,28.1149,28.1149,12900.0
2015-03-03 13:20:00,28.65,28.69,28.63,28.69,38900.0,28.1247,28.164,28.1051,28.164,38900.0
2015-03-03 13:30:00,28.69,28.72,28.67,28.7,19400.0,28.164,28.1935,28.1444,28.1738,19400.0
2015-03-03 13:40:00,28.7,28.7,28.64,28.67,26500.0,28.1738,28.1738,28.1149,28.1444,26500.0
2015-03-03 13:50:00,28.67,28.67,28.59,28.59,21600.0,28.1444,28.1444,28.0658,28.0658,21600.0
2015-03-03 14:00:00,28.59,28.67,28.59,28.66,16500.0,28.0658,28.1444,28.0658,28.1346,16500.0
2015-03-03 14:10:00,28.68,28.7,28.66,28.69,15100.0,28.1542,28.1738,28.1346,28.164,15100.0
2015-03-03 14:20:00,28.69,28.69,28.65,28.66,47000.0,28.164,28.164,28.1247,28.1346,47000.0
2015-03-03 14:30:00,28.66,28.73,28.65,28.7,21200.0,28.1346,28.2033,28.1247,28.1738,21200.0
2015-03-03 14:40:00,28.7,28.72,28.65,28.7,25900.0,28.1738,28.1935,28.1247,28.1738,25900.0
2015-03-03 14:50:00,28.7,28.71,28.67,28.69,22100.0,28.1738,28.1836,28.1444,28.164,22100.0
2015-03-03 15:00:00,28.68,28.68,28.62,28.66,168400.0,28.1542,28.1542,28.0953,28.1346,168400.0
2015-03-03 15:10:00,28.66,28.68,28.65,28.68,28200.0,28.1346,28.1542,28.1247,28.1542,28200.0
2015-03-03 15:20:00,28.67,28.71,28.67,28.71,43900.0,28.1444,28.1836,28.1444,28.1836,43900.0
2015-03-03 15:30:00,28.71,28.73,28.64,28.66,60200.0,28.1836,28.2033,28.1149,28.1346,60200.0
2015-03-03 15:40:00,28.66,28.71,28.65,28.71,82800.0,28.1346,28.1836,28.1247,28.1836,82800.0
2015-03-03 15:50:00,28.71,28.72,28.7,28.71,101000.0,28.1836,28.1935,28.1738,28.1836,101000.0
2015-03-04 09:30:00,28.54,28.66,28.42,28.43,113000.0,28.0168,28.1346,27.899,27.9088,113000.0
2015-03-04 09:40:00,28.43,28.53,28.4,28.53,51200.0,27.9088,28.0069,27.8793,28.0069,51200.0
2015-03-04 09:50:00,28.51,28.53,28.47,28.5,37100.0,27.9873,28.0069,27.948,27.9775,37100.0
2015-03-04 10:00:00,28.49,28.53,28.47,28.48,61300.0,27.9677,28.0069,27.948,27.9579,61300.0
2015-03-04 10:10:00,28.48,28.52,28.43,28.47,50800.0,27.9579,27.9971,27.9088,27.948,50800.0
2015-03-04 10:20:00,28.47,28.51,28.45,28.47,27100.0,27.948,27.9873,27.9284,27.948,27100.0
2015-03-04 10:30:00,28.46,28.49,28.44,28.45,35800.0,27.9382,27.9677,27.9186,27.9284,35800.0
2015-03-04 10:40:00,28.46,28.48,28.42,28.44,128800.0,27.9382,27.9579,27.899,27.9186,128800.0
2015-03-04 10:50:00,28.44,28.44,28.32,28.41,50700.0,27.9186,27.9186,27.8008,27.8891,50700.0
2015-03-04 11:00:00,28.41,28.44,28.37,28.4,33600.0,27.8891,27.9186,27.8499,27.8793,33600.0
2015-03-04 11:10:00,28.41,28.46,28.38,28.46,45900.0,27.8891,27.9382,27.8597,27.9382,45900.0
2015-03-04 11:20:00,28.46,28.48,28.44,28.44,41300.0,27.9382,27.9579,27.9186,27.9186,41300.0
2015-03-04 11:30:00,28.44,28.53,28.44,28.5,38600.0,27.9186,28.0069,27.9186,27.9775,38600.0
2015-03-04 11:40:00,28.5,28.52,28.49,28.5,68100.0,27.9775,27.9971,27.9677,27.9775,68100.0
2015-03-04 11:50:00,28.51,28.53,28.49,28.5,45400.0,27.9873,28.0069,27.9677,27.9775,45400.0
2015-03-04 12:00:00,28.5,28.54,28.49,28.51,15800.0,27.9775,28.0168,27.9677,27.9873,15800.0
2015-03-04 12:10:00,28.52,28.58,28.5,28.53,24000.0,27.9971,28.056,27.9775,28.0069,24000.0
2015-03-04 12:20:00,28.53,28.55,28.52,28.52,9900.0,28.0069,28.0266,27.9971,27.9971,9900.0
2015-03-04 12:30:00,28.51,28.61,28.51,28.6,26100.0,27.9873,28.0855,27.9873,28.0757,26100.0
2015-03-04 12:40:00,28.6,28.64,28.58,28.59,52600.0,28.0757,28.1149,28.056,28.0658,52600.0
2015-03-04 12:50:00,28.59,28.59,28.53,28.57,11000.0,28.0658,28.0658,28.0069,28.0462,11000.0
2015-03-04 13:00:00,28.57,28.57,28.53,28.56,13200.0,28.0462,28.0462,28.0069,28.0364,13200.0
2015-03-04 13:10:00,28.56,28.59,28.55,28.55,18700.0,28.0364,28.0658,28.0266,28.0266,18700.0
2015-03-04 13:20:00,28.55,28.58,28.55,28.57,24200.0,28.0266,28.056,28.0266,28.0462,24200.0
2015-03-04 13:30:00,28.57,28.58,28.54,28.55,27000.0,28.0462,28.056,28.0168,28.0266,27000.0
2015-03-04 13:40:00,28.55,28.56,28.54,28.55,61900.0,28.0266,28.0364,28.0168,28.0266,61900.0
2015-03-04 13:50:00,28.54,28.56,28.53,28.55,35800.0,28.0168,28.0364,28.0069,28.0266,35800.0
2015-03-04 14:00:00,28.55,28.58,28.55,28.57,18300.0,28.0266,28.056,28.0266,28.0462,18300.0
2015-03-04 14:10:00,28.57,28.6,28.54,28.59,27100.0,28.0462,28.0757,28.0168,28.0658,27100.0
2015-03-04 14:20:00,28.58,28.61,28.58,28.58,10900.0,28.056,28.0855,28.056,28.056,10900.0
2015-03-04 14:30:00,28.57,28.59,28.55,28.57,18600.0,28.0462,28.0658,28.0266,28.0462,18600.0
2015-03-04 14:40:00,28.56,28.65,28.56,28.65,19500.0,28.0364,28.1247,28.0364,28.1247,19500.0
2015-03-04 14:50:00,28.65,28.69,28.64,28.68,28100.0,28.1247,28.164,28.1149,28.1542,28100.0
2015-03-04 15:00:00,28.69,28.7,28.63,28.64,21900.0,28.164,28.1738,28.1051,28.1149,21900.0
2015-03-04 15:10:00,28.65,28.69,28.64,28.66,19900.0,28.1247,28.164,28.1149,28.1346,19900.0
2015-03-04 15:20:00,28.67,28.7,28.65,28.7,27200.0,28.1444,28.1738,28.1247,28.1738,27200.0
2015-03-04 15:30:00,28.7,28.73,28.67,28.67,51400.0,28.1738,28.2033,28.1444,28.1444,51400.0
2015-03-04 15:40:00,28.68,28.68,28.61,28.62,70900.0,28.1542,28.1542,28.0855,28.0953,70900.0
2015-03-04 15:50:00,28.61,28.62,28.59,28.61,123300.0,28.0855,28.0953,28.0658,28.0855,123300.0
2015-03-05 09:30:00,28.63,28.71,28.5,28.51,22200.0,28.1051,28.1836,27.9775,27.9873,22200.0
2015-03-05 09:40:00,28.43,28.54,28.39,28.52,23100.0,27.9088,28.0168,27.8695,27.9971,23100.0
2015-03-05 09:50:00,28.56,28.59,28.52,28.57,12600.0,28.0364,28.0658,27.9971,28.0462,12600.0
2015-03-05 10:00:00,28.55,28.61,28.51,28.58,28500.0,28.0266,28.0855,27.9873,28.056,28500.0
2015-03-05 10:10:00,28.59,28.6,28.52,28.53,43100.0,28.0658,28.0757,27.9971,28.0069,43100.0
2015-03-05 10:20:00,28.54,28.56,28.52,28.53,65100.0,28.0168,28.0364,27.9971,28.0069,65100.0
2015-03-05 10:30:00,28.53,28.6,28.52,28.58,25200.0,28.0069,28.0757,27.9971,28.056,25200.0
2015-03-05 10:40:00,28.58,28.61,28.57,28.59,23900.0,28.056,28.0855,28.0462,28.0658,23900.0
2015-03-05 10:50:00,28.59,28.59,28.54,28.59,16700.0,28.0658,28.0658,28.0168,28.0658,16700.0
2015-03-05 11:00:00,28.58,28.58,28.54,28.57,23500.0,28.056,28.056,28.0168,28.0462,23500.0
2015-03-05 11:10:00,28.58,28.61,28.56,28.6,29400.0,28.056,28.0855,28.0364,28.0757,29400.0
2015-03-05 11:20:00,28.6,28.6,28.55,28.57,16300.0,28.0757,28.0757,28.0266,28.0462,16300.0
2015-03-05 11:30:00,28.58,28.6,28.57,28.59,10400.0,28.056,28.0757,28.0462,28.0658,10400.0
2015-03-05 11:40:00,28.59,28.6,28.57,28.57,17300.0,28.0658,28.0757,28.0462,28.0462,17300.0
2015-03-05 11:50:00,28.58,28.61,28.57,28.58,17100.0,28.056,28.0855,28.0462,28.056,17100.0
2015-03-05 12:00:00,28.57,28.6,28.56,28.6,12500.0,28.0462,28.0757,28.0364,28.0757,12500.0
2015-03-05 12:10:00,28.6,28.61,28.54,28.6,44300.0,28.0757,28.0855,28.0168,28.0757,44300.0
2015-03-05 12:20:00,28.59,28.6,28.57,28.58,8800.0,28.0658,28.0757,28.0462,28.056,8800.0
2015-03-05 12:30:00,28.58,28.59,28.56,28.59,14200.0,28.056,28.0658,28.0364,28.0658,14200.0
2015-03-05 12:40:00,28.59,28.6,28.56,28.57,13200.0,28.0658,28.0757,28.0364,28.0462,13200.0
2015-03-05 12:50:00,28.57,28.57,28.53,28.56,50200.0,28.0462,28.0462,28.0069,28.0364,50200.0
2015-03-05 13:00:00,28.56,28.59,28.55,28.59,9900.0,28.0364,28.0658,28.0266,28.0658,9900.0
2015-03-05 13:10:00,28.59,28.6,28.56,28.57,8400.0,28.0658,28.0757,28.0364,28.0462,8400.0
2015-03-05 13:20:00,28.57,28.64,28.55,28.63,18200.0,28.0462,28.1149,28.0266,28.1051,18200.0
2015-03-05 13:30:00,28.62,28.66,28.62,28.65,23100.0,28.0953,28.1346,28.0953,28.1247,23100.0
2015-03-05 13:40:00,28.64,28.66,28.61,28.66,11900.0,28.1149,28.1346,28.0855,28.1346,11900.0
2015-03-05 13:50:00,28.64,28.66,28.63,28.63,25700.0,28.1149,28.1346,28.1051,28.1051,25700.0
2015-03-05 14:00:00,28.63,28.7,28.63,28.7,16900.0,28.1051,28.1738,28.1051,28.1738,16900.0
2015-03-05 14:10:00,28.7,28.71,28.68,28.71,13000.0,28.1738,28.1836,28.1542,28.1836,13000.0
2015-03-05 14:20:00,28.71,28.73,28.7,28.72,22200.0,28.1836,28.2033,28.1738,28.1935,22200.0
2015-03-05 14:30:00,28.71,28.72,28.7,28.72,14200.0,28.1836,28.1935,28.1738,28.1935,14200.0
2015-03-05 14:40:00,28.71,28.73,28.7,28.71,16700.0,28.1836,28.2033,28.1738,28.1836,16700.0
2015-03-05 14:50:00,28.7,28.75,28.7,28.71,16500.0,28.1738,28.2229,28.1738,28.1836,16500.0
2015-03-05 15:00:00,28.71,28.71,28.67,28.69,16200.0,28.1836,28.1836,28.1444,28.164,16200.0
2015-03-05 15:10:00,28.69,28.7,28.67,28.67,21800.0,28.164,28.1738,28.1444,28.1444,21800.0
2015-03-05 15:20:00,28.67,28.71,28.67,28.69,24000.0,28.1444,28.1836,28.1444,28.164,24000.0
2015-03-05 15:30:00,28.69,28.72,28.68,28.71,41300.0,28.164,28.1935,28.1542,28.1836,41300.0
2015-03-05 15:40:00,28.7,28.72,28.68,28.69,49200.0,28.1738,28.1935,28.1542,28.164,49200.0
2015-03-05 15:50:00,28.69,28.71,28.68,28.7,52000.0,28.164,28.1836,28.1542,28.1738,52000.0
2015-03-06 09:30:00,28.48,28.82,28.4,28.82,55800.0,27.9579,28.2916,27.8793,28.2916,55800.0
2015-03-06 09:40:00,28.82,28.93,28.8,28.85,22500.0,28.2916,28.3996,28.272,28.3211,22500.0
2015-03-06 09:50:00,28.83,28.84,28.74,28.74,46300.0,28.3014,28.3113,28.2131,28.2131,46300.0
2015-03-06 10:00:00,28.73,28.75,28.65,28.68,13900.0,28.2033,28.2229,28.1247,28.1542,13900.0
2015-03-06 10:10:00,28.67,28.71,28.61,28.66,23400.0,28.1444,28.1836,28.0855,28.1346,23400.0
2015-03-06 10:20:00,28.65,28.73,28.61,28.72,45200.0,28.1247,28.2033,28.0855,28.1935,45200.0
2015-03-06 10:30:00,28.72,28.72,28.64,28.7,45100.0,28.1935,28.1935,28.1149,28.1738,45100.0
2015-03-06 10:40:00,28.71,28.77,28.7,28.77,26800.0,28.1836,28.2425,28.1738,28.2425,26800.0
2015-03-06 10:50:00,28.76,28.77,28.68,28.71,31600.0,28.2327,28.2425,28.1542,28.1836,31600.0
2015-03-06 11:00:00,28.69,28.7,28.59,28.59,23600.0,28.164,28.1738,28.0658,28.0658,23600.0
2015-03-06 11:10:00,28.59,28.62,28.55,28.59,14300.0,28.0658,28.0953,28.0266,28.0658,14300.0
2015-03-06 11:20:00,28.59,28.65,28.57,28.64,15000.0,28.0658,28.1247,28.0462,28.1149,15000.0
2015-03-06 11:30:00,28.63,28.64,28.61,28.63,27400.0,28.1051,28.1149,28.0855,28.1051,27400.0
2015-03-06 11:40:00,28.62,28.63,28.55,28.56,29400.0,28.0953,28.1051,28.0266,28.0364,29400.0
2015-03-06 11:50:00,28.56,28.59,28.54,28.56,15800.0,28.0364,28.0658,28.0168,28.0364,15800.0
2015-03-06 12:00:00,28.55,28.56,28.53,28.55,17600.0,28.0266,28.0364,28.0069,28.0266,17600.0
2015-03-06 12:10:00,28.55,28.57,28.53,28.53,45400.0,28.0266,28.0462,28.0069,28.0069,45400.0
2015-03-06 12:20:00,28.52,28.52,28.38,28.41,16400.0,27.9971,27.9971,27.8597,27.8891,16400.0
2015-03-06 12:30:00,28.41,28.45,28.4,28.44,10300.0,27.8891,27.9284,27.8793,27.9186,10300.0
2015-03-06 12:40:00,28.45,28.46,28.43,28.45,7900.0,27.9284,27.9382,27.9088,27.9284,7900.0
2015-03-06 12:50:00,28.45,28.47,28.39,28.4,10600.0,27.9284,27.948,27.8695,27.8793,10600.0
2015-03-06 13:00:00,28.42,28.44,28.36,28.39,13500.0,27.899,27.9186,27.8401,27.8695,13500.0
2015-03-06 13:10:00,28.4,28.41,28.34,28.34,17900.0,27.8793,27.8891,27.8204,27.8204,17900.0
2015-03-06 13:20:00,28.35,28.42,28.35,28.4,55500.0,27.8302,27.899,27.8302,27.8793,55500.0
2015-03-06 13:30:00,28.4,28.42,28.38,28.4,54500.0,27.8793,27.899,27.8597,27.8793,54500.0
2015-03-06 13:40:00,28.4,28.41,28.34,28.37,17400.0,27.8793,27.8891,27.8204,27.8499,17400.0
2015-03-06 13:50:00,28.37,28.42,28.35,28.42,16900.0,27.8499,27.899,27.8302,27.899,16900.0
2015-03-06 14:00:00,28.42,28.49,28.38,28.48,45200.0,27.899,27.9677,27.8597,27.9579,45200.0
2015-03-06 14:10:00,28.48,28.48,28.41,28.41,8000.0,27.9579,27.9579,27.8891,27.8891,8000.0
2015-03-06 14:20:00,28.41,28.41,28.36,28.36,26000.0,27.8891,27.8891,27.8401,27.8401,26000.0
2015-03-06 14:30:00,28.36,28.38,28.31,28.31,24300.0,27.8401,27.8597,27.791,27.791,24300.0
2015-03-06 14:40:00,28.31,28.32,28.28,28.3,31500.0,27.791,27.8008,27.7615,27.7812,31500.0
2015-03-06 14:50:00,28.3,28.33,28.28,28.3,25500.0,27.7812,27.8106,27.7615,27.7812,25500.0
2015-03-06 15:00:00,28.29,28.38,28.29,28.33,25400.0,27.7713,27.8597,27.7713,27.8106,25400.0
2015-03-06 15:10:00,28.33,28.33,28.28,28.32,42500.0,27.8106,27.8106,27.7615,27.8008,42500.0
2015-03-06 15:20:00,28.32,28.36,28.29,28.3,36500.0,27.8008,27.8401,27.7713,27.7812,36500.0
2015-03-06 15:30:00,28.29,28.34,28.24,28.3,55200.0,27.7713,27.8204,27.7223,27.7812,55200.0
2015-03-06 15:40:00,28.29,28.31,28.28,28.3,77500.0,27.7713,27.791,27.7615,27.7812,77500.0
2015-03-06 15:50:00,28.29,28.34,28.29,28.34,144700.0,27.7713,27.8204,27.7713,27.8204,144700.0
2015-03-09 09:30:00,28.32,28.5,28.25,28.33,20900.0,27.8008,27.9775,27.7321,27.8106,20900.0
2015-03-09 09:40:00,28.3,28.31,28.17,28.24,26900.0,27.7812,27.791,27.6535,27.7223,26900.0
2015-03-09 09:50:00,28.24,28.27,28.23,28.25,20700.0,27.7223,27.7517,27.7124,27.7321,20700.0
2015-03-09 10:00:00,28.25,28.28,28.25,28.26,12200.0,27.7321,27.7615,27.7321,27.7419,12200.0
2015-03-09 10:10:00,28.26,28.33,28.24,28.32,42900.0,27.7419,27.8106,27.7223,27.8008,42900.0
2015-03-09 10:20:00,28.33,28.36,28.29,28.31,22700.0,27.8106,27.8401,27.7713,27.791,22700.0
2015-03-09 10:30:00,28.33,28.34,28.29,28.29,16800.0,27.8106,27.8204,27.7713,27.7713,16800.0
2015-03-09 10:40:00,28.29,28.35,28.29,28.33,24300.0,27.7713,27.8302,27.7713,27.8106,24300.0
2015-03-09 10:50:00,28.33,28.36,28.3,28.31,36700.0,27.8106,27.8401,27.7812,27.791,36700.0
2015-03-09 11:00:00,28.31,28.38,28.3,28.37,18200.0,27.791,27.8597,27.7812,27.8499,18200.0
2015-03-09 11:10:00,28.36,28.38,28.36,28.38,9200.0,27.8401,27.8597,27.8401,27.8597,9200.0
2015-03-09 11:20:00,28.37,28.39,28.33,28.38,15000.0,27.8499,27.8695,27.8106,27.8597,15000.0
2015-03-09 11:30:00,28.37,28.39,28.37,28.37,13600.0,27.8499,27.8695,27.8499,27.8499,13600.0
2015-03-09 11:40:00,28.37,28.39,28.35,28.37,11900.0,27.8499,27.8695,27.8302,27.8499,11900.0
2015-03-09 11:50:00,28.37,28.37,28.3,28.32,13700.0,27.8499,27.8499,27.7812,27.8008,13700.0
2015-03-09 12:00:00,28.32,28.34,28.26,28.26,24300.0,27.8008,27.8204,27.7419,27.7419,24300.0
2015-03-09 12:10:00,28.27,28.31,28.27,28.31,16900.0,27.7517,27.791,27.7517,27.791,16900.0
2015-03-09 12:20:00,28.32,28.35,28.31,28.34,16200.0,27.8008,27.8302,27.791,27.8204,16200.0
2015-03-09 12:30:00,28.34,28.38,28.32,28.37,15700.0,27.8204,27.8597,27.8008,27.8499,15700.0
2015-03-09 12:40:00,28.38,28.4,28.37,28.4,11500.0,27.8597,27.8793,27.8499,27.8793,11500.0
2015-03-09 12:50:00,28.4,28.43,28.39,28.41,21500.0,27.8793,27.9088,27.8695,27.8891,21500.0
2015-03-09 13:00:00,28.42,28.44,28.4,28.43,20400.0,27.899,27.9186,27.8793,27.9088,20400.0
2015-03-09 13:10:00,28.44,28.44,28.41,28.42,27500.0,27.9186,27.9186,27.8891,27.899,27500.0
2015-03-09 13:20:00,28.42,28.47,28.41,28.47,10200.0,27.899,27.948,27.8891,27.948,10200.0
2015-03-09 13:30:00,28.48,28.49,28.44,28.45,12100.0,27.9579,27.9677,27.9186,27.9284,12100.0
2015-03-09 13:40:00,28.45,28.49,28.44,28.47,7200.0,27.9284,27.9677,27.9186,27.948,7200.0
2015-03-09 13:50:00,28.48,28.49,28.46,28.46,6900.0,27.9579,27.9677,27.9382,27.9382,6900.0
2015-03-09 14:00:00,28.46,28.49,28.46,28.48,12900.0,27.9382,27.9677,27.9382,27.9579,12900.0
2015-03-09 14:10:00,28.49,28.49,28.46,28.48,9300.0,27.9677,27.9677,27.9382,27.9579,9300.0
2015-03-09 14:20:00,28.48,28.49,28.47,28.48,16300.0,27.9579,27.9677,27.948,27.9579,16300.0
2015-03-09 14:30:00,28.47,28.48,28.41,28.43,10700.0,27.948,27.9579,27.8891,27.9088,10700.0
2015-03-09 14:40:00,28.43,28.46,28.42,28.43,14700.0,27.9088,27.9382,27.899,27.9088,14700.0
2015-03-09 14:50:00,28.44,28.5,28.43,28.48,17200.0,27.9186,27.9775,27.9088,27.9579,17200.0
2015-03-09 15:00:00,28.48,28.5,28.46,28.48,14600.0,27.9579,27.9775,27.9382,27.9579,14600.0
2015-03-09 15:10:00,28.49,28.5,28.44,28.44,24500.0,27.9677,27.9775,27.9186,27.9186,24500.0
2015-03-09 15:20:00,28.44,28.44,28.41,28.41,19800.0,27.9186,27.9186,27.8891,27.8891,19800.0
2015-03-09 15:30:00,28.41,28.44,28.4,28.42,49900.0,27.8891,27.9186,27.8793,27.899,49900.0
2015-03-09 15:40:00,28.42,28.44,28.4,28.43,86200.0,27.899,27.9186,27.8793,27.9088,86200.0
2015-03-09 15:50:00,28.43,28.43,28.38,28.4,162300.0,27.9088,27.9088,27.8597,27.8793,162300.0
2015-03-10 09:30:00,28.13,28.25,28.05,28.16,27200.0,27.6143,27.7321,27.5357,27.6437,27200.0
2015-03-10 09:40:00,28.16,28.24,28.12,28.15,24400.0,27.6437,27.7223,27.6045,27.6339,24400.0
2015-03-10 09:50:00,28.15,28.23,28.14,28.18,60300.0,27.6339,27.7124,27.6241,27.6634,60300.0
2015-03-10 10:00:00,28.19,28.29,28.17,28.23,130800.0,27.6732,27.7713,27.6535,27.7124,130800.0
2015-03-10 10:10:00,28.24,28.26,28.06,28.07,94600.0,27.7223,27.7419,27.5456,27.5554,94600.0
2015-03-10 10:20:00,28.06,28.17,28.06,28.17,26300.0,27.5456,27.6535,27.5456,27.6535,26300.0
2015-03-10 10:30:00,28.17,28.24,28.14,28.22,44000.0,27.6535,27.7223,27.6241,27.7026,44000.0
2015-03-10 10:40:00,28.22,28.39,28.22,28.38,34200.0,27.7026,27.8695,27.7026,27.8597,34200.0
2015-03-10 10:50:00,28.38,28.44,28.37,28.37,22300.0,27.8597,27.9186,27.8499,27.8499,22300.0
2015-03-10 11:00:00,28.36,28.43,28.36,28.4,12200.0,27.8401,27.9088,27.8401,27.8793,12200.0
2015-03-10 11:10:00,28.4,28.42,28.34,28.37,24200.0,27.8793,27.899,27.8204,27.8499,24200.0
2015-03-10 11:20:00,28.36,28.41,28.36,28.41,27500.0,27.8401,27.8891,27.8401,27.8891,27500.0
2015-03-10 11:30:00,28.41,28.42,28.36,28.36,27900.0,27.8891,27.899,27.8401,27.8401,27900.0
2015-03-10 11:40:00,28.36,28.36,28.24,28.26,24000.0,27.8401,27.8401,27.7223,27.7419,24000.0
2015-03-10 11:50:00,28.26,28.35,28.26,28.3,71700.0,27.7419,27.8302,27.7419,27.7812,71700.0
2015-03-10 12:00:00,28.31,28.32,28.28,28.3,60400.0,27.791,27.8008,27.7615,27.7812,60400.0
2015-03-10 12:10:00,28.3,28.35,28.29,28.34,30100.0,27.7812,27.8302,27.7713,27.8204,30100.0
2015-03-10 12:20:00,28.34,28.34,28.3,28.32,52300.0,27.8204,27.8204,27.7812,27.8008,52300.0
2015-03-10 12:30:00,28.31,28.34,28.3,28.32,25500.0,27.791,27.8204,27.7812,27.8008,25500.0
2015-03-10 12:40:00,28.31,28.4,28.31,28.38,42200.0,27.791,27.8793,27.791,27.8597,42200.0
2015-03-10 12:50:00,28.39,28.42,28.38,28.4,44500.0,27.8695,27.899,27.8597,27.8793,44500.0
2015-03-10 13:00:00,28.4,28.43,28.34,28.34,56000.0,27.8793,27.9088,27.8204,27.8204,56000.0
2015-03-10 13:10:00,28.34,28.35,28.28,28.29,48000.0,27.8204,27.8302,27.7615,27.7713,48000.0
2015-03-10 13:20:00,28.29,28.36,28.25,28.25,27000.0,27.7713,27.8401,27.7321,27.7321,27000.0
2015-03-10 13:30:00,28.25,28.28,28.24,28.24,26500.0,27.7321,27.7615,27.7223,27.7223,26500.0
2015-03-10 13:40:00,28.24,28.3,28.23,28.25,39700.0,27.7223,27.7812,27.7124,27.7321,39700.0
2015-03-10 13:50:00,28.25,28.3,28.24,28.29,41900.0,27.7321,27.7812,27.7223,27.7713,41900.0
2015-03-10 14:00:00,28.28,28.29,28.24,28.25,27900.0,27.7615,27.7713,27.7223,27.7321,27900.0
2015-03-10 14:10:00,28.25,28.26,28.23,28.24,56500.0,27.7321,27.7419,27.7124,27.7223,56500.0
2015-03-10 14:20:00,28.25,28.26,28.24,28.25,46000.0,27.7321,27.7419,27.7223,27.7321,46000.0
2015-03-10 14:30:00,28.25,28.26,28.2,28.2,41900.0,27.7321,27.7419,27.683,27.683,41900.0
2015-03-10 14:40:00,28.2,28.2,28.16,28.17,29900.0,27.683,27.683,27.6437,27.6535,29900.0
2015-03-10 14:50:00,28.17,28.18,28.1,28.11,36000.0,27.6535,27.6634,27.5848,27.5946,36000.0
2015-03-10 15:00:00,28.12,28.16,28.1,28.15,44400.0,27.6045,27.6437,27.5848,27.6339,44400.0
2015-03-10 15:10:00,28.15,28.18,28.14,28.16,55800.0,27.6339,27.6634,27.6241,27.6437,55800.0
2015-03-10 15:20:00,28.17,28.2,28.14,28.15,64000.0,27.6535,27.683,27.6241,27.6339,64000.0
2015-03-10 15:30:00,28.15,28.17,28.14,28.15,70100.0,27.6339,27.6535,27.6241,27.6339,70100.0
2015-03-10 15:40:00,28.15,28.19,28.14,28.15,77300.0,27.6339,27.6732,27.6241,27.6339,77300.0
2015-03-10 15:50:00,28.15,28.18,28.13,28.14,313800.0,27.6339,27.6634,27.6143,27.6241,313800.0
2015-03-11 09:30:00,28.15,28.17,28.01,28.08,43800.0,27.6339,27.6535,27.4965,27.5652,43800.0
2015-03-11 09:40:00,28.07,28.09,28.04,28.07,20300.0,27.5554,27.575,27.5259,27.5554,20300.0
2015-03-11 09:50:00,28.07,28.15,28.05,28.13,56500.0,27.5554,27.6339,27.5357,27.6143,56500.0
2015-03-11 10:00:00,28.14,28.25,28.13,28.25,16500.0,27.6241,27.7321,27.6143,27.7321,16500.0
2015-03-11 10:10:00,28.25,28.25,28.19,28.2,35200.0,27.7321,27.7321,27.6732,27.683,35200.0
2015-03-11 10:20:00,28.2,28.22,28.15,28.21,55400.0,27.683,27.7026,27.6339,27.6928,55400.0
2015-03-11 10:30:00,28.21,28.21,28.05,28.07,17500.0,27.6928,27.6928,27.5357,27.5554,17500.0
2015-03-11 10:40:00,28.06,28.06,27.96,28.0,37400.0,27.5456,27.5456,27.4474,27.4867,37400.0
2015-03-11 10:50:00,28.0,28.09,28.0,28.06,17600.0,27.4867,27.575,27.4867,27.5456,17600.0
2015-03-11 11:00:00,28.07,28.1,28.04,28.05,14300.0,27.5554,27.5848,27.5259,27.5357,14300.0
2015-03-11 11:10:00,28.06,28.14,28.06,28.12,13400.0,27.5456,27.6241,27.5456,27.6045,13400.0
2015-03-11 11:20:00,28.12,28.15,28.09,28.15,6100.0,27.6045,27.6339,27.575,27.6339,6100.0
2015-03-11 11:30:00,28.14,28.17,28.12,28.14,7000.0,27.6241,27.6535,27.6045,27.6241,7000.0
2015-03-11 11:40:00,28.13,28.14,28.1,28.1,4600.0,27.6143,27.6241,27.5848,27.5848,4600.0
2015-03-11 11:50:00,28.09,28.11,28.07,28.11,7100.0,27.575,27.5946,27.5554,27.5946,7100.0
2015-03-11 12:00:00,28.12,28.12,28.08,28.09,8400.0,27.6045,27.6045,27.5652,27.575,8400.0
2015-03-11 12:10:00,28.09,28.12,28.07,28.11,6600.0,27.575,27.6045,27.5554,27.5946,6600.0
2015-03-11 12:20:00,28.12,28.12,28.06,28.07,6100.0,27.6045,27.6045,27.5456,27.5554,6100.0
2015-03-11 12:30:00,28.06,28.1,28.04,28.1,14400.0,27.5456,27.5848,27.5259,27.5848,14400.0
2015-03-11 12:40:00,28.1,28.14,28.08,28.1,35800.0,27.5848,27.6241,27.5652,27.5848,35800.0
2015-03-11 12:50:00,28.11,28.13,28.09,28.1,17200.0,27.5946,27.6143,27.575,27.5848,17200.0
2015-03-11 13:00:00,28.1,28.12,28.08,28.1,15200.0,27.5848,27.6045,27.5652,27.5848,15200.0
2015-03-11 13:10:00,28.1,28.1,28.05,28.05,8000.0,27.5848,27.5848,27.5357,27.5357,8000.0
2015-03-11 13:20:00,28.05,28.06,28.03,28.06,11400.0,27.5357,27.5456,27.5161,27.5456,11400.0
2015-03-11 13:30:00,28.06,28.06,28.0,28.05,13700.0,27.5456,27.5456,27.4867,27.5357,13700.0
2015-03-11 13:40:00,28.05,28.05,27.98,27.99,8600.0,27.5357,27.5357,27.467,27.4768,8600.0
2015-03-11 13:50:00,27.99,28.05,27.97,28.05,29900.0,27.4768,27.5357,27.4572,27.5357,29900.0
2015-03-11 14:00:00,28.05,28.12,28.05,28.11,23200.0,27.5357,27.6045,27.5357,27.5946,23200.0
2015-03-11 14:10:00,28.11,28.19,28.09,28.18,43600.0,27.5946,27.6732,27.575,27.6634,43600.0
2015-03-11 14:20:00,28.18,28.18,28.09,28.09,24400.0,27.6634,27.6634,27.575,27.575,24400.0
2015-03-11 14:30:00,28.09,28.12,28.09,28.09,11500.0,27.575,27.6045,27.575,27.575,11500.0
2015-03-11 14:40:00,28.09,28.15,28.07,28.15,31500.0,27.575,27.6339,27.5554,27.6339,31500.0
2015-03-11 14:50:00,28.14,28.22,28.14,28.21,12100.0,27.6241,27.7026,27.6241,27.6928,12100.0
2015-03-11 15:00:00,28.2,28.21,28.14,28.14,24800.0,27.683,27.6928,27.6241,27.6241,24800.0
2015-03-11 15:10:00,28.15,28.17,28.12,28.16,23400.0,27.6339,27.6535,27.6045,27.6437,23400.0
2015-03-11 15:20:00,28.16,28.17,28.13,28.14,20900.0,27.6437,27.6535,27.6143,27.6241,20900.0
2015-03-11 15:30:00,28.14,28.15,28.11,28.13,45500.0,27.6241,27.6339,27.5946,27.6143,45500.0
2015-03-11 15:40:00,28.13,28.18,28.11,28.13,43100.0,27.6143,27.6634,27.5946,27.6143,43100.0
2015-03-11 15:50:00,28.13,28.17,28.13,28.13,72700.0,27.6143,27.6535,27.6143,27.6143,72700.0
2015-03-12 09:30:00,28.07,28.33,28.02,28.27,189500.0,27.5554,27.8106,27.5063,27.7517,189500.0
2015-03-12 09:40:00,28.28,28.29,28.15,28.2,118800.0,27.7615,27.7713,27.6339,27.683,118800.0
2015-03-12 09:50:00,28.2,28.21,28.08,28.12,46900.0,27.683,27.6928,27.5652,27.6045,46900.0
2015-03-12 10:00:00,28.12,28.15,28.04,28.06,40900.0,27.6045,27.6339,27.5259,27.5456,40900.0
2015-03-12 10:10:00,28.05,28.07,28.02,28.06,33700.0,27.5357,27.5554,27.5063,27.5456,33700.0
2015-03-12 10:20:00,28.06,28.09,28.05,28.06,6700.0,27.5456,27.575,27.5357,27.5456,6700.0
2015-03-12 10:30:00,28.06,28.09,28.04,28.05,36700.0,27.5456,27.575,27.5259,27.5357,36700.0
2015-03-12 10:40:00,28.06,28.09,28.01,28.02,32600.0,27.5456,27.575,27.4965,27.5063,32600.0
2015-03-12 10:50:00,28.03,28.08,28.02,28.05,39000.0,27.5161,27.5652,27.5063,27.5357,39000.0
2015-03-12 11:00:00,28.04,28.05,28.02,28.04,9300.0,27.5259,27.5357,27.5063,27.5259,9300.0
2015-03-12 11:10:00,28.04,28.13,28.03,28.13,48200.0,27.5259,27.6143,27.5161,27.6143,48200.0
2015-03-12 11:20:00,28.12,28.12,28.1,28.1,49400.0,27.6045,27.6045,27.5848,27.5848,49400.0
2015-03-12 11:30:00,28.1,28.12,28.08,28.1,14800.0,27.5848,27.6045,27.5652,27.5848,14800.0
2015-03-12 11:40:00,28.1,28.11,28.06,28.1,60000.0,27.5848,27.5946,27.5456,27.5848,60000.0
2015-03-12 11:50:00,28.1,28.15,28.1,28.15,12500.0,27.5848,27.6339,27.5848,27.6339,12500.0
2015-03-12 12:00:00,28.15,28.15,28.1,28.13,16200.0,27.6339,27.6339,27.5848,27.6143,16200.0
2015-03-12 12:10:00,28.12,28.14,28.11,28.13,15700.0,27.6045,27.6241,27.5946,27.6143,15700.0
2015-03-12 12:20:00,28.12,28.13,28.1,28.11,15600.0,27.6045,27.6143,27.5848,27.5946,15600.0
2015-03-12 12:30:00,28.11,28.13,28.1,28.11,14700.0,27.5946,27.6143,27.5848,27.5946,14700.0
2015-03-12 12:40:00,28.11,28.12,28.08,28.1,42000.0,27.5946,27.6045,27.5652,27.5848,42000.0
2015-03-12 12:50:00,28.11,28.16,28.11,28.16,9400.0,27.5946,27.6437,27.5946,27.6437,9400.0
2015-03-12 13:00:00,28.15,28.17,28.13,28.15,36000.0,27.6339,27.6535,27.6143,27.6339,36000.0
2015-03-12 13:10:00,28.15,28.2,28.15,28.2,14000.0,27.6339,27.683,27.6339,27.683,14000.0
2015-03-12 13:20:00,28.2,28.2,28.15,28.16,38800.0,27.683,27.683,27.6339,27.6437,38800.0
2015-03-12 13:30:00,28.15,28.16,28.13,28.14,12300.0,27.6339,27.6437,27.6143,27.6241,12300.0
2015-03-12 13:40:00,28.14,28.16,28.14,28.14,43000.0,27.6241,27.6437,27.6241,27.6241,43000.0
2015-03-12 13:50:00,28.14,28.17,28.13,28.14,21400.0,27.6241,27.6535,27.6143,27.6241,21400.0
2015-03-12 14:00:00,28.14,28.17,28.12,28.15,12700.0,27.6241,27.6535,27.6045,27.6339,12700.0
2015-03-12 14:10:00,28.15,28.16,28.14,28.14,6800.0,27.6339,27.6437,27.6241,27.6241,6800.0
2015-03-12 14:20:00,28.15,28.15,28.11,28.11,10400.0,27.6339,27.6339,27.5946,27.5946,10400.0
2015-03-12 14:30:00,28.11,28.15,28.11,28.14,49400.0,27.5946,27.6339,27.5946,27.6241,49400.0
2015-03-12 14:40:00,28.14,28.14,28.12,28.13,13900.0,27.6241,27.6241,27.6045,27.6143,13900.0
2015-03-12 14:50:00,28.14,28.15,28.1,28.14,30800.0,27.6241,27.6339,27.5848,27.6241,30800.0
2015-03-12 15:00:00,28.13,28.2,28.13,28.19,22300.0,27.6143,27.683,27.6143,27.6732,22300.0
2015-03-12 15:10:00,28.19,28.2,28.16,28.18,53000.0,27.6732,27.683,27.6437,27.6634,53000.0
2015-03-12 15:20:00,28.18,28.2,28.17,28.2,32900.0,27.6634,27.683,27.6535,27.683,32900.0
2015-03-12 15:30:00,28.19,28.2,28.16,28.2,62100.0,27.6732,27.683,27.6437,27.683,62100.0
2015-03-12 15:40:00,28.19,28.22,28.19,28.19,78800.0,27.6732,27.7026,27.6732,27.6732,78800.0
2015-03-12 15:50:00,28.2,28.2,28.13,28.14,268700.0,27.683,27.683,27.6143,27.6241,268700.0
2015-03-13 09:30:00,28.01,28.02,27.85,27.93,89000.0,27.4965,27.5063,27.3394,27.4179,89000.0
2015-03-13 09:40:00,27.92,27.96,27.85,27.94,56300.0,27.4081,27.4474,27.3394,27.4278,56300.0
2015-03-13 09:50:00,27.94,27.95,27.88,27.9,32000.0,27.4278,27.4376,27.3689,27.3885,32000.0
2015-03-13 10:00:00,27.89,27.92,27.71,27.71,41000.0,27.3787,27.4081,27.202,27.202,41000.0
2015-03-13 10:10:00,27.71,27.83,27.68,27.83,61300.0,27.202,27.3198,27.1725,27.3198,61300.0
2015-03-13 10:20:00,27.82,27.86,27.75,27.76,67300.0,27.31,27.3492,27.2412,27.2511,67300.0
2015-03-13 10:30:00,27.76,27.77,27.62,27.69,32500.0,27.2511,27.2609,27.1136,27.1823,32500.0
2015-03-13 10:40:00,27.7,27.71,27.57,27.57,28700.0,27.1922,27.202,27.0645,27.0645,28700.0
2015-03-13 10:50:00,27.58,27.61,27.52,27.61,100800.0,27.0744,27.1038,27.0155,27.1038,100800.0
2015-03-13 11:00:00,27.6,27.62,27.54,27.56,133300.0,27.094,27.1136,27.0351,27.0547,133300.0
2015-03-13 11:10:00,27.57,27.77,27.57,27.76,92500.0,27.0645,27.2609,27.0645,27.2511,92500.0
2015-03-13 11:20:00,27.75,27.76,27.58,27.6,38900.0,27.2412,27.2511,27.0744,27.094,38900.0
2015-03-13 11:30:00,27.61,27.61,27.55,27.58,19800.0,27.1038,27.1038,27.0449,27.0744,19800.0
2015-03-13 11:40:00,27.59,27.62,27.54,27.56,36100.0,27.0842,27.1136,27.0351,27.0547,36100.0
2015-03-13 11:50:00,27.57,27.69,27.57,27.69,61100.0,27.0645,27.1823,27.0645,27.1823,61100.0
2015-03-13 12:00:00,27.7,27.7,27.64,27.68,30100.0,27.1922,27.1922,27.1333,27.1725,30100.0
2015-03-13 12:10:00,27.68,27.71,27.66,27.67,14200.0,27.1725,27.202,27.1529,27.1627,14200.0
2015-03-13 12:20:00,27.67,27.68,27.63,27.65,13700.0,27.1627,27.1725,27.1234,27.1431,13700.0
2015-03-13 12:30:00,27.65,27.74,27.65,27.74,27800.0,27.1431,27.2314,27.1431,27.2314,27800.0
2015-03-13 12:40:00,27.74,27.75,27.66,27.69,16000.0,27.2314,27.2412,27.1529,27.1823,16000.0
2015-03-13 12:50:00,27.69,27.7,27.66,27.68,12100.0,27.1823,27.1922,27.1529,27.1725,12100.0
2015-03-13 13:00:00,27.68,27.7,27.63,27.63,28100.0,27.1725,27.1922,27.1234,27.1234,28100.0
2015-03-13 13:10:00,27.63,27.64,27.57,27.57,11600.0,27.1234,27.1333,27.0645,27.0645,11600.0
2015-03-13 13:20:00,27.58,27.6,27.55,27.58,29900.0,27.0744,27.094,27.0449,27.0744,29900.0
2015-03-13 13:30:00,27.57,27.67,27.57,27.67,26200.0,27.0645,27.1627,27.0645,27.1627,26200.0
2015-03-13 13:40:00,27.66,27.69,27.65,27.68,21300.0,27.1529,27.1823,27.1431,27.1725,21300.0
2015-03-13 13:50:00,27.68,27.71,27.65,27.66,36800.0,27.1725,27.202,27.1431,27.1529,36800.0
2015-03-13 14:00:00,27.66,27.68,27.62,27.62,34600.0,27.1529,27.1725,27.1136,27.1136,34600.0
2015-03-13 14:10:00,27.62,27.63,27.58,27.59,38100.0,27.1136,27.1234,27.0744,27.0842,38100.0
2015-03-13 14:20:00,27.59,27.63,27.56,27.63,36100.0,27.0842,27.1234,27.0547,27.1234,36100.0
2015-03-13 14:30:00,27.63,27.66,27.63,27.63,19600.0,27.1234,27.1529,27.1234,27.1234,19600.0
2015-03-13 14:40:00,27.63,27.65,27.57,27.6,37200.0,27.1234,27.1431,27.0645,27.094,37200.0
2015-03-13 14:50:00,27.6,27.64,27.58,27.64,20000.0,27.094,27.1333,27.0744,27.1333,20000.0
2015-03-13 15:00:00,27.64,27.65,27.57,27.58,81600.0,27.1333,27.1431,27.0645,27.0744,81600.0
2015-03-13 15:10:00,27.59,27.67,27.58,27.63,44600.0,27.0842,27.1627,27.0744,27.1234,44600.0
2015-03-13 15:20:00,27.63,27.66,27.59,27.65,166400.0,27.1234,27.1529,27.0842,27.1431,166400.0
2015-03-13 15:30:00,27.66,27.66,27.59,27.63,72700.0,27.1529,27.1529,27.0842,27.1234,72700.0
2015-03-13 15:40:00,27.63,27.65,27.59,27.6,229500.0,27.1234,27.1431,27.0842,27.094,229500.0
2015-03-13 15:50:00,27.61,27.71,27.6,27.66,292400.0,27.1038,27.202,27.094,27.1529,292400.0
2015-03-16 09:30:00,27.82,27.95,27.73,27.76,129400.0,27.31,27.4376,27.2216,27.2511,129400.0
2015-03-16 09:40:00,27.75,27.84,27.69,27.8,102100.0,27.2412,27.3296,27.1823,27.2903,102100.0
2015-03-16 09:50:00,27.81,27.86,27.76,27.76,28200.0,27.3001,27.3492,27.2511,27.2511,28200.0
2015-03-16 10:00:00,27.75,27.75,27.7,27.73,25600.0,27.2412,27.2412,27.1922,27.2216,25600.0
2015-03-16 10:10:00,27.72,27.74,27.69,27.7,26800.0,27.2118,27.2314,27.1823,27.1922,26800.0
2015-03-16 10:20:00,27.7,27.72,27.68,27.7,51800.0,27.1922,27.2118,27.1725,27.1922,51800.0
2015-03-16 10:30:00,27.7,27.71,27.62,27.7,57500.0,27.1922,27.202,27.1136,27.1922,57500.0
2015-03-16 10:40:00,27.7,27.73,27.69,27.71,61800.0,27.1922,27.2216,27.1823,27.202,61800.0
2015-03-16 10:50:00,27.71,27.73,27.69,27.72,34800.0,27.202,27.2216,27.1823,27.2118,34800.0
2015-03-16 11:00:00,27.72,27.72,27.68,27.69,23400.0,27.2118,27.2118,27.1725,27.1823,23400.0
2015-03-16 11:10:00,27.69,27.74,27.69,27.72,23300.0,27.1823,27.2314,27.1823,27.2118,23300.0
2015-03-16 11:20:00,27.71,27.79,27.71,27.76,56400.0,27.202,27.2805,27.202,27.2511,56400.0
2015-03-16 11:30:00,27.76,27.81,27.69,27.69,93100.0,27.2511,27.3001,27.1823,27.1823,93100.0
2015-03-16 11:40:00,27.7,27.73,27.68,27.73,163700.0,27.1922,27.2216,27.1725,27.2216,163700.0
2015-03-16 11:50:00,27.72,27.76,27.71,27.74,47300.0,27.2118,27.2511,27.202,27.2314,47300.0
2015-03-16 12:00:00,27.75,27.76,27.72,27.74,56000.0,27.2412,27.2511,27.2118,27.2314,56000.0
2015-03-16 12:10:00,27.74,27.76,27.72,27.72,73800.0,27.2314,27.2511,27.2118,27.2118,73800.0
2015-03-16 12:20:00,27.72,27.75,27.7,27.75,25300.0,27.2118,27.2412,27.1922,27.2412,25300.0
2015-03-16 12:30:00,27.75,27.8,27.73,27.78,23000.0,27.2412,27.2903,27.2216,27.2707,23000.0
2015-03-16 12:40:00,27.78,27.8,27.75,27.79,26400.0,27.2707,27.2903,27.2412,27.2805,26400.0
2015-03-16 12:50:00,27.77,27.79,27.77,27.79,65500.0,27.2609,27.2805,27.2609,27.2805,65500.0
2015-03-16 13:00:00,27.78,27.81,27.77,27.81,30500.0,27.2707,27.3001,27.2609,27.3001,30500.0
2015-03-16 13:10:00,27.81,27.89,27.8,27.89,16800.0,27.3001,27.3787,27.2903,27.3787,16800.0
2015-03-16 13:20:00,27.89,27.92,27.88,27.9,37300.0,27.3787,27.4081,27.3689,27.3885,37300.0
2015-03-16 13:30:00,27.9,27.9,27.86,27.88,44100.0,27.3885,27.3885,27.3492,27.3689,44100.0
2015-03-16 13:40:00,27.89,27.93,27.88,27.93,47900.0,27.3787,27.4179,27.3689,27.4179,47900.0
2015-03-16 13:50:00,27.92,27.93,27.89,27.91,23500.0,27.4081,27.4179,27.3787,27.3983,23500.0
2015-03-16 14:00:00,27.9,27.92,27.88,27.92,21900.0,27.3885,27.4081,27.3689,27.4081,21900.0
2015-03-16 14:10:00,27.92,27.94,27.89,27.94,22400.0,27.4081,27.4278,27.3787,27.4278,22400.0
2015-03-16 14:20:00,27.95,27.98,27.95,27.98,15100.0,27.4376,27.467,27.4376,27.467,15100.0
2015-03-16 14:30:00,27.98,27.98,27.96,27.96,28600.0,27.467,27.467,27.4474,27.4474,28600.0
2015-03-16 14:40:00,27.98,28.01,27.97,28.0,22500.0,27.467,27.4965,27.4572,27.4867,22500.0
2015-03-16 14:50:00,28.01,28.02,27.99,28.0,46400.0,27.4965,27.5063,27.4768,27.4867,46400.0
2015-03-16 15:00:00,28.01,28.06,27.96,28.06,161400.0,27.4965,27.5456,27.4474,27.5456,161400.0
2015-03-16 15:10:00,28.06,28.08,28.05,28.07,30300.0,27.5456,27.5652,27.5357,27.5554,30300.0
2015-03-16 15:20:00,28.07,28.09,28.06,28.07,43000.0,27.5554,27.575,27.5456,27.5554,43000.0
2015-03-16 15:30:00,28.08,28.12,28.08,28.09,62200.0,27.5652,27.6045,27.5652,27.575,62200.0
2015-03-16 15:40:00,28.09,28.13,28.07,28.13,71900.0,27.575,27.6143,27.5554,27.6143,71900.0
2015-03-16 15:50:00,28.14,28.16,28.12,28.15,149100.0,27.6241,27.6437,27.6045,27.6339,149100.0
2015-03-17 09:30:00,28.0,28.15,27.87,28.14,21600.0,27.4867,27.6339,27.359,27.6241,21600.0
2015-03-17 09:40:00,28.15,28.16,28.1,28.1,8000.0,27.6339,27.6437,27.5848,27.5848,8000.0
2015-03-17 09:50:00,28.07,28.09,28.05,28.08,6800.0,27.5554,27.575,27.5357,27.5652,6800.0
2015-03-17 10:00:00,28.08,28.1,28.07,28.08,4600.0,27.5652,27.5848,27.5554,27.5652,4600.0
2015-03-17 10:10:00,28.07,28.12,27.99,27.99,33800.0,27.5554,27.6045,27.4768,27.4768,33800.0
2015-03-17 10:20:00,27.99,28.0,27.9,27.9,23900.0,27.4768,27.4867,27.3885,27.3885,23900.0
2015-03-17 10:30:00,27.91,27.95,27.88,27.91,6300.0,27.3983,27.4376,27.3689,27.3983,6300.0
2015-03-17 10:40:00,27.91,27.93,27.89,27.93,6100.0,27.3983,27.4179,27.3787,27.4179,6100.0
2015-03-17 10:50:00,27.92,27.97,27.91,27.93,14300.0,27.4081,27.4572,27.3983,27.4179,14300.0
2015-03-17 11:00:00,27.92,27.92,27.86,27.89,12800.0,27.4081,27.4081,27.3492,27.3787,12800.0
2015-03-17 11:10:00,27.91,27.91,27.84,27.85,10900.0,27.3983,27.3983,27.3296,27.3394,10900.0
2015-03-17 11:20:00,27.85,27.91,27.84,27.91,8300.0,27.3394,27.3983,27.3296,27.3983,8300.0
2015-03-17 11:30:00,27.92,27.93,27.9,27.93,9400.0,27.4081,27.4179,27.3885,27.4179,9400.0
2015-03-17 11:40:00,27.92,27.94,27.9,27.93,8800.0,27.4081,27.4278,27.3885,27.4179,8800.0
2015-03-17 11:50:00,27.92,27.96,27.9,27.96,16500.0,27.4081,27.4474,27.3885,27.4474,16500.0
2015-03-17 12:00:00,27.96,27.97,27.93,27.96,49600.0,27.4474,27.4572,27.4179,27.4474,49600.0
2015-03-17 12:10:00,27.95,27.96,27.91,27.93,7700.0,27.4376,27.4474,27.3983,27.4179,7700.0
2015-03-17 12:20:00,27.93,27.95,27.9,27.94,22200.0,27.4179,27.4376,27.3885,27.4278,22200.0
2015-03-17 12:30:00,27.92,27.96,27.92,27.96,4800.0,27.4081,27.4474,27.4081,27.4474,4800.0
2015-03-17 12:40:00,27.96,27.97,27.94,27.95,16200.0,27.4474,27.4572,27.4278,27.4376,16200.0
2015-03-17 12:50:00,27.95,27.96,27.94,27.96,7400.0,27.4376,27.4474,27.4278,27.4474,7400.0
2015-03-17 13:00:00,27.96,27.98,27.93,27.96,31600.0,27.4474,27.467,27.4179,27.4474,31600.0
2015-03-17 13:10:00,27.95,27.99,27.92,27.95,54100.0,27.4376,27.4768,27.4081,27.4376,54100.0
2015-03-17 13:20:00,27.97,27.99,27.95,27.96,10700.0,27.4572,27.4768,27.4376,27.4474,10700.0
2015-03-17 13:30:00,27.96,28.01,27.95,27.98,15100.0,27.4474,27.4965,27.4376,27.467,15100.0
2015-03-17 13:40:00,27.98,28.02,27.98,28.02,12400.0,27.467,27.5063,27.467,27.5063,12400.0
2015-03-17 13:50:00,28.02,28.06,28.01,28.05,14100.0,27.5063,27.5456,27.4965,27.5357,14100.0
2015-03-17 14:00:00,28.04,28.07,27.98,27.98,10700.0,27.5259,27.5554,27.467,27.467,10700.0
2015-03-17 14:10:00,27.99,27.99,27.96,27.97,7000.0,27.4768,27.4768,27.4474,27.4572,7000.0
2015-03-17 14:20:00,27.97,27.99,27.95,27.95,7900.0,27.4572,27.4768,27.4376,27.4376,7900.0
2015-03-17 14:30:00,27.96,27.97,27.93,27.94,14400.0,27.4474,27.4572,27.4179,27.4278,14400.0
2015-03-17 14:40:00,27.93,27.95,27.92,27.94,10400.0,27.4179,27.4376,27.4081,27.4278,10400.0
2015-03-17 14:50:00,27.93,27.96,27.91,27.95,25700.0,27.4179,27.4474,27.3983,27.4376,25700.0
2015-03-17 15:00:00,27.95,27.97,27.93,27.95,34800.0,27.4376,27.4572,27.4179,27.4376,34800.0
2015-03-17 15:10:00,27.95,27.98,27.93,27.96,41100.0,27.4376,27.467,27.4179,27.4474,41100.0
2015-03-17 15:20:00,27.98,28.02,27.96,27.99,138500.0,27.467,27.5063,27.4474,27.4768,138500.0
2015-03-17 15:30:00,27.99,28.04,27.98,28.03,78800.0,27.4768,27.5259,27.467,27.5161,78800.0
2015-03-17 15:40:00,28.02,28.05,27.99,28.05,39400.0,27.5063,27.5357,27.4768,27.5357,39400.0
2015-03-17 15:50:00,28.04,28.06,27.98,27.98,101800.0,27.5259,27.5456,27.467,27.467,101800.0
2015-03-18 09:30:00,27.83,27.9,27.75,27.86,26400.0,27.3198,27.3885,27.2412,27.3492,26400.0
2015-03-18 09:40:00,27.85,27.85,27.69,27.72,20300.0,27.3394,27.3394,27.1823,27.2118,20300.0
2015-03-18 09:50:00,27.71,27.78,27.67,27.76,30200.0,27.202,27.2707,27.1627,27.2511,30200.0
2015-03-18 10:00:00,27.78,27.9,27.77,27.9,50400.0,27.2707,27.3885,27.2609,27.3885,50400.0
2015-03-18 10:10:00,27.89,27.89,27.84,27.88,13900.0,27.3787,27.3787,27.3296,27.3689,13900.0
2015-03-18 10:20:00,27.87,27.93,27.86,27.93,18400.0,27.359,27.4179,27.3492,27.4179,18400.0
2015-03-18 10:30:00,27.94,27.94,27.76,27.82,82900.0,27.4278,27.4278,27.2511,27.31,82900.0
2015-03-18 10:40:00,27.83,27.93,27.82,27.93,16800.0,27.3198,27.4179,27.31,27.4179,16800.0
2015-03-18 10:50:00,27.93,27.96,27.86,27.91,15800.0,27.4179,27.4474,27.3492,27.3983,15800.0
2015-03-18 11:00:00,27.91,27.91,27.8,27.84,15400.0,27.3983,27.3983,27.2903,27.3296,15400.0
2015-03-18 11:10:00,27.84,27.84,27.79,27.83,16900.0,27.3296,27.3296,27.2805,27.3198,16900.0
2015-03-18 11:20:00,27.82,27.83,27.75,27.75,12400.0,27.31,27.3198,27.2412,27.2412,12400.0
2015-03-18 11:30:00,27.74,27.76,27.73,27.75,16000.0,27.2314,27.2511,27.2216,27.2412,16000.0
2015-03-18 11:40:00,27.75,27.75,27.7,27.72,43700.0,27.2412,27.2412,27.1922,27.2118,43700.0
2015-03-18 11:50:00,27.72,27.75,27.71,27.74,15000.0,27.2118,27.2412,27.202,27.2314,15000.0
2015-03-18 12:00:00,27.73,27.79,27.72,27.77,15600.0,27.2216,27.2805,27.2118,27.2609,15600.0
2015-03-18 12:10:00,27.76,27.77,27.69,27.71,30700.0,27.2511,27.2609,27.1823,27.202,30700.0
2015-03-18 12:20:00,27.7,27.7,27.63,27.64,46800.0,27.1922,27.1922,27.1234,27.1333,46800.0
2015-03-18 12:30:00,27.64,27.65,27.63,27.65,20800.0,27.1333,27.1431,27.1234,27.1431,20800.0
2015-03-18 12:40:00,27.65,27.65,27.53,27.61,78700.0,27.1431,27.1431,27.0253,27.1038,78700.0
2015-03-18 12:50:00,27.62,27.62,27.59,27.61,23300.0,27.1136,27.1136,27.0842,27.1038,23300.0
2015-03-18 13:00:00,27.61,27.66,27.6,27.63,36500.0,27.1038,27.1529,27.094,27.1234,36500.0
2015-03-18 13:10:00,27.63,27.67,27.63,27.65,29600.0,27.1234,27.1627,27.1234,27.1431,29600.0
2015-03-18 13:20:00,27.64,27.65,27.62,27.62,26800.0,27.1333,27.1431,27.1136,27.1136,26800.0
2015-03-18 13:30:00,27.63,27.63,27.56,27.58,51500.0,27.1234,27.1234,27.0547,27.0744,51500.0
2015-03-18 13:40:00,27.59,27.61,27.58,27.59,48200.0,27.0842,27.1038,27.0744,27.0842,48200.0
2015-03-18 13:50:00,27.58,27.64,27.57,27.62,45200.0,27.0744,27.1333,27.0645,27.1136,45200.0
2015-03-18 14:00:00,27.62,28.04,27.62,27.98,66900.0,27.1136,27.5259,27.1136,27.467,66900.0
2015-03-18 14:10:00,27.98,28.1,27.96,28.08,52900.0,27.467,27.5848,27.4474,27.5652,52900.0
2015-03-18 14:20:00,28.08,28.16,28.06,28.15,31300.0,27.5652,27.6437,27.5456,27.6339,31300.0
2015-03-18 14:30:00,28.15,28.2,28.13,28.18,65300.0,27.6339,27.683,27.6143,27.6634,65300.0
2015-03-18 14:40:00,28.18,28.24,28.17,28.19,43600.0,27.6634,27.7223,27.6535,27.6732,43600.0
2015-03-18 14:50:00,28.18,28.25,28.17,28.24,39700.0,27.6634,27.7321,27.6535,27.7223,39700.0
2015-03-18 15:00:00,28.24,28.41,28.24,28.4,47700.0,27.7223,27.8891,27.7223,27.8793,47700.0
2015-03-18 15:10:00,28.41,28.53,28.41,28.51,42000.0,27.8891,28.0069,27.8891,27.9873,42000.0
2015-03-18 15:20:00,28.51,28.51,28.47,28.47,34300.0,27.9873,27.9873,27.948,27.948,34300.0
2015-03-18 15:30:00,28.47,28.48,28.41,28.44,53300.0,27.948,27.9579,27.8891,27.9186,53300.0
2015-03-18 15:40:00,28.43,28.44,28.38,28.4,100200.0,27.9088,27.9186,27.8597,27.8793,100200.0
2015-03-18 15:50:00,28.4,28.41,28.36,28.38,192800.0,27.8793,27.8891,27.8401,27.8597,192800.0
2015-03-19 09:30:00,28.19,28.21,28.05,28.13,49500.0,27.6732,27.6928,27.5357,27.6143,49500.0
2015-03-19 09:40:00,28.1,28.11,28.0,28.0,7400.0,27.5848,27.5946,27.4867,27.4867,7400.0
2015-03-19 09:50:00,28.03,28.11,28.02,28.09,9400.0,27.5161,27.5946,27.5063,27.575,9400.0
2015-03-19 10:00:00,28.1,28.12,28.07,28.08,7200.0,27.5848,27.6045,27.5554,27.5652,7200.0
2015-03-19 10:10:00,28.07,28.17,28.05,28.15,12700.0,27.5554,27.6535,27.5357,27.6339,12700.0
2015-03-19 10:20:00,28.15,28.19,28.12,28.13,8700.0,27.6339,27.6732,27.6045,27.6143,8700.0
2015-03-19 10:30:00,28.13,28.13,28.05,28.08,10200.0,27.6143,27.6143,27.5357,27.5652,10200.0
2015-03-19 10:40:00,28.07,28.09,28.01,28.01,7400.0,27.5554,27.575,27.4965,27.4965,7400.0
2015-03-19 10:50:00,27.99,28.0,27.98,28.0,6500.0,27.4768,27.4867,27.467,27.4867,6500.0
2015-03-19 11:00:00,27.99,28.01,27.89,27.89,21600.0,27.4768,27.4965,27.3787,27.3787,21600.0
2015-03-19 11:10:00,27.9,27.95,27.88,27.94,13800.0,27.3885,27.4376,27.3689,27.4278,13800.0
2015-03-19 11:20:00,27.93,27.94,27.88,27.89,24000.0,27.4179,27.4278,27.3689,27.3787,24000.0
2015-03-19 11:30:00,27.88,27.88,27.78,27.78,20200.0,27.3689,27.3689,27.2707,27.2707,20200.0
2015-03-19 11:40:00,27.77,27.77,27.69,27.71,17600.0,27.2609,27.2609,27.1823,27.202,17600.0
2015-03-19 11:50:00,27.71,27.73,27.67,27.72,18800.0,27.202,27.2216,27.1627,27.2118,18800.0
2015-03-19 12:00:00,27.72,27.77,27.7,27.75,13000.0,27.2118,27.2609,27.1922,27.2412,13000.0
2015-03-19 12:10:00,27.75,27.76,27.71,27.72,22700.0,27.2412,27.2511,27.202,27.2118,22700.0
2015-03-19 12:20:00,27.72,27.73,27.67,27.67,14400.0,27.2118,27.2216,27.1627,27.1627,14400.0
2015-03-19 12:30:00,27.67,27.68,27.61,27.63,16500.0,27.1627,27.1725,27.1038,27.1234,16500.0
2015-03-19 12:40:00,27.63,27.67,27.62,27.64,15300.0,27.1234,27.1627,27.1136,27.1333,15300.0
2015-03-19 12:50:00,27.64,27.64,27.6,27.62,9000.0,27.1333,27.1333,27.094,27.1136,9000.0
2015-03-19 13:00:00,27.62,27.67,27.61,27.67,14300.0,27.1136,27.1627,27.1038,27.1627,14300.0
2015-03-19 13:10:00,27.66,27.75,27.66,27.75,12900.0,27.1529,27.2412,27.1529,27.2412,12900.0
2015-03-19 13:20:00,27.75,27.79,27.74,27.76,17700.0,27.2412,27.2805,27.2314,27.2511,17700.0
2015-03-19 13:30:00,27.77,27.78,27.73,27.73,11100.0,27.2609,27.2707,27.2216,27.2216,11100.0
2015-03-19 13:40:00,27.73,27.74,27.69,27.69,16000.0,27.2216,27.2314,27.1823,27.1823,16000.0
2015-03-19 13:50:00,27.69,27.69,27.65,27.67,21200.0,27.1823,27.1823,27.1431,27.1627,21200.0
2015-03-19 14:00:00,27.67,27.72,27.62,27.72,29900.0,27.1627,27.2118,27.1136,27.2118,29900.0
2015-03-19 14:10:00,27.72,27.75,27.69,27.73,30600.0,27.2118,27.2412,27.1823,27.2216,30600.0
2015-03-19 14:20:00,27.73,27.77,27.7,27.76,40300.0,27.2216,27.2609,27.1922,27.2511,40300.0
2015-03-19 14:30:00,27.76,27.78,27.75,27.78,40200.0,27.2511,27.2707,27.2412,27.2707,40200.0
2015-03-19 14:40:00,27.78,27.78,27.75,27.76,26400.0,27.2707,27.2707,27.2412,27.2511,26400.0
2015-03-19 14:50:00,27.75,27.79,27.75,27.79,26800.0,27.2412,27.2805,27.2412,27.2805,26800.0
2015-03-19 15:00:00,27.79,27.83,27.77,27.78,33100.0,27.2805,27.3198,27.2609,27.2707,33100.0
2015-03-19 15:10:00,27.78,27.8,27.75,27.76,24500.0,27.2707,27.2903,27.2412,27.2511,24500.0
2015-03-19 15:20:00,27.76,27.79,27.74,27.78,51700.0,27.2511,27.2805,27.2314,27.2707,51700.0
2015-03-19 15:30:00,27.78,27.84,27.78,27.81,32500.0,27.2707,27.3296,27.2707,27.3001,32500.0
2015-03-19 15:40:00,27.81,27.82,27.74,27.8,120600.0,27.3001,27.31,27.2314,27.2903,120600.0
2015-03-19 15:50:00,27.8,27.83,27.79,27.81,126100.0,27.2903,27.3198,27.2805,27.3001,126100.0
2015-03-20 09:30:00,28.09,28.09,27.9,27.99,238800.0,27.575,27.575,27.3885,27.4768,238800.0
2015-03-20 09:40:00,27.97,27.99,27.91,27.98,16100.0,27.4572,27.4768,27.3983,27.467,16100.0
2015-03-20 09:50:00,27.99,28.08,27.97,27.98,21700.0,27.4768,27.5652,27.4572,27.467,21700.0
2015-03-20 10:00:00,27.99,28.01,27.97,27.97,12700.0,27.4768,27.4965,27.4572,27.4572,12700.0
2015-03-20 10:10:00,27.97,28.11,27.97,28.09,15100.0,27.4572,27.5946,27.4572,27.575,15100.0
2015-03-20 10:20:00,28.09,28.14,28.08,28.1,12100.0,27.575,27.6241,27.5652,27.5848,12100.0
2015-03-20 10:30:00,28.1,28.16,28.09,28.14,11700.0,27.5848,27.6437,27.575,27.6241,11700.0
2015-03-20 10:40:00,28.15,28.16,28.08,28.09,23700.0,27.6339,27.6437,27.5652,27.575,23700.0
2015-03-20 10:50:00,28.08,28.11,28.05,28.06,24600.0,27.5652,27.5946,27.5357,27.5456,24600.0
2015-03-20 11:00:00,28.07,28.1,28.05,28.1,29100.0,27.5554,27.5848,27.5357,27.5848,29100.0
2015-03-20 11:10:00,28.11,28.2,28.11,28.19,38500.0,27.5946,27.683,27.5946,27.6732,38500.0
2015-03-20 11:20:00,28.2,28.21,28.15,28.21,29200.0,27.683,27.6928,27.6339,27.6928,29200.0
2015-03-20 11:30:00,28.22,28.25,28.18,28.23,30900.0,27.7026,27.7321,27.6634,27.7124,30900.0
2015-03-20 11:40:00,28.24,28.25,28.22,28.22,16700.0,27.7223,27.7321,27.7026,27.7026,16700.0
2015-03-20 11:50:00,28.21,28.3,28.21,28.3,14300.0,27.6928,27.7812,27.6928,27.7812,14300.0
2015-03-20 12:00:00,28.29,28.31,28.25,28.26,15200.0,27.7713,27.791,27.7321,27.7419,15200.0
2015-03-20 12:10:00,28.26,28.29,28.26,28.27,6900.0,27.7419,27.7713,27.7419,27.7517,6900.0
2015-03-20 12:20:00,28.27,28.3,28.27,28.3,7200.0,27.7517,27.7812,27.7517,27.7812,7200.0
2015-03-20 12:30:00,28.3,28.32,28.28,28.32,15000.0,27.7812,27.8008,27.7615,27.8008,15000.0
2015-03-20 12:40:00,28.32,28.4,28.31,28.4,78200.0,27.8008,27.8793,27.791,27.8793,78200.0
2015-03-20 12:50:00,28.4,28.42,28.36,28.37,46400.0,27.8793,27.899,27.8401,27.8499,46400.0
2015-03-20 13:00:00,28.37,28.41,28.36,28.41,19100.0,27.8499,27.8891,27.8401,27.8891,19100.0
2015-03-20 13:10:00,28.4,28.44,28.4,28.43,14200.0,27.8793,27.9186,27.8793,27.9088,14200.0
2015-03-20 13:20:00,28.42,28.49,28.37,28.37,67300.0,27.899,27.9677,27.8499,27.8499,67300.0
2015-03-20 13:30:00,28.36,28.37,28.28,28.28,36300.0,27.8401,27.8499,27.7615,27.7615,36300.0
2015-03-20 13:40:00,28.29,28.29,28.21,28.22,33100.0,27.7713,27.7713,27.6928,27.7026,33100.0
2015-03-20 13:50:00,28.22,28.23,28.16,28.18,37800.0,27.7026,27.7124,27.6437,27.6634,37800.0
2015-03-20 14:00:00,28.18,28.18,28.09,28.12,40400.0,27.6634,27.6634,27.575,27.6045,40400.0
2015-03-20 14:10:00,28.12,28.12,28.07,28.11,55500.0,27.6045,27.6045,27.5554,27.5946,55500.0
2015-03-20 14:20:00,28.11,28.12,28.04,28.1,43000.0,27.5946,27.6045,27.5259,27.5848,43000.0
2015-03-20 14:30:00,28.11,28.14,28.1,28.11,41000.0,27.5946,27.6241,27.5848,27.5946,41000.0
2015-03-20 14:40:00,28.12,28.12,28.04,28.05,41700.0,27.6045,27.6045,27.5259,27.5357,41700.0
2015-03-20 14:50:00,28.05,28.1,28.05,28.08,37500.0,27.5357,27.5848,27.5357,27.5652,37500.0
2015-03-20 15:00:00,28.09,28.09,28.05,28.08,43300.0,27.575,27.575,27.5357,27.5652,43300.0
2015-03-20 15:10:00,28.08,28.08,28.01,28.01,292900.0,27.5652,27.5652,27.4965,27.4965,292900.0
2015-03-20 15:20:00,28.02,28.02,27.98,28.0,61500.0,27.5063,27.5063,27.467,27.4867,61500.0
2015-03-20 15:30:00,28.0,28.05,27.99,28.05,82400.0,27.4867,27.5357,27.4768,27.5357,82400.0
2015-03-20 15:40:00,28.04,28.1,28.02,28.07,118100.0,27.5259,27.5848,27.5063,27.5554,118100.0
2015-03-20 15:50:00,28.07,28.1,28.03,28.03,274600.0,27.5554,27.5848,27.5161,27.5161,274600.0
2015-03-23 09:30:00,28.04,28.3,28.03,28.27,66600.0,27.5259,27.7812,27.5161,27.7517,66600.0
2015-03-23 09:40:00,28.28,28.36,28.28,28.31,38500.0,27.7615,27.8401,27.7615,27.791,38500.0
2015-03-23 09:50:00,28.28,28.28,28.16,28.26,14100.0,27.7615,27.7615,27.6437,27.7419,14100.0
2015-03-23 10:00:00,28.27,28.37,28.27,28.36,11600.0,27.7517,27.8499,27.7517,27.8401,11600.0
2015-03-23 10:10:00,28.36,28.42,28.35,28.4,14100.0,27.8401,27.899,27.8302,27.8793,14100.0
2015-03-23 10:20:00,28.4,28.41,28.37,28.4,16100.0,27.8793,27.8891,27.8499,27.8793,16100.0
2015-03-23 10:30:00,28.41,28.43,28.4,28.43,15300.0,27.8891,27.9088,27.8793,27.9088,15300.0
2015-03-23 10:40:00,28.43,28.46,28.4,28.4,14500.0,27.9088,27.9382,27.8793,27.8793,14500.0
2015-03-23 10:50:00,28.41,28.49,28.41,28.49,22200.0,27.8891,27.9677,27.8891,27.9677,22200.0
2015-03-23 11:00:00,28.49,28.51,28.44,28.51,35800.0,27.9677,27.9873,27.9186,27.9873,35800.0
2015-03-23 11:10:00,28.51,28.51,28.46,28.47,22500.0,27.9873,27.9873,27.9382,27.948,22500.0
2015-03-23 11:20:00,28.48,28.5,28.43,28.43,13300.0,27.9579,27.9775,27.9088,27.9088,13300.0
2015-03-23 11:30:00,28.43,28.46,28.4,28.42,21300.0,27.9088,27.9382,27.8793,27.899,21300.0
2015-03-23 11:40:00,28.42,28.42,28.37,28.38,19400.0,27.899,27.899,27.8499,27.8597,19400.0
2015-03-23 11:50:00,28.38,28.38,28.35,28.36,15600.0,27.8597,27.8597,27.8302,27.8401,15600.0
2015-03-23 12:00:00,28.36,28.42,28.35,28.4,20700.0,27.8401,27.899,27.8302,27.8793,20700.0
2015-03-23 12:10:00,28.4,28.42,28.36,28.37,17400.0,27.8793,27.899,27.8401,27.8499,17400.0
2015-03-23 12:20:00,28.39,28.42,28.38,28.42,22200.0,27.8695,27.899,27.8597,27.899,22200.0
2015-03-23 12:30:00,28.42,28.48,28.42,28.46,16900.0,27.899,27.9579,27.899,27.9382,16900.0
2015-03-23 12:40:00,28.47,28.49,28.46,28.47,17000.0,27.948,27.9677,27.9382,27.948,17000.0
2015-03-23 12:50:00,28.48,28.5,28.46,28.46,18800.0,27.9579,27.9775,27.9382,27.9382,18800.0
2015-03-23 13:00:00,28.47,28.48,28.44,28.44,15300.0,27.948,27.9579,27.9186,27.9186,15300.0
2015-03-23 13:10:00,28.45,28.48,28.44,28.47,19700.0,27.9284,27.9579,27.9186,27.948,19700.0
2015-03-23 13:20:00,28.46,28.47,28.43,28.43,12100.0,27.9382,27.948,27.9088,27.9088,12100.0
2015-03-23 13:30:00,28.43,28.43,28.41,28.43,12900.0,27.9088,27.9088,27.8891,27.9088,12900.0
2015-03-23 13:40:00,28.43,28.44,28.42,28.44,19800.0,27.9088,27.9186,27.899,27.9186,19800.0
2015-03-23 13:50:00,28.44,28.45,28.4,28.41,29400.0,27.9186,27.9284,27.8793,27.8891,29400.0
2015-03-23 14:00:00,28.41,28.42,28.4,28.42,27300.0,27.8891,27.899,27.8793,27.899,27300.0
2015-03-23 14:10:00,28.42,28.42,28.38,28.38,45800.0,27.899,27.899,27.8597,27.8597,45800.0
2015-03-23 14:20:00,28.38,28.4,28.38,28.39,17000.0,27.8597,27.8793,27.8597,27.8695,17000.0
2015-03-23 14:30:00,28.39,28.4,28.33,28.34,32600.0,27.8695,27.8793,27.8106,27.8204,32600.0
2015-03-23 14:40:00,28.35,28.36,28.33,28.34,27200.0,27.8302,27.8401,27.8106,27.8204,27200.0
2015-03-23 14:50:00,28.34,28.36,28.32,28.32,19700.0,27.8204,27.8401,27.8008,27.8008,19700.0
2015-03-23 15:00:00,28.32,28.36,28.3,28.35,25500.0,27.8008,27.8401,27.7812,27.8302,25500.0
2015-03-23 15:10:00,28.35,28.36,28.3,28.33,26400.0,27.8302,27.8401,27.7812,27.8106,26400.0
2015-03-23 15:20:00,28.33,28.34,28.3,28.31,35700.0,27.8106,27.8204,27.7812,27.791,35700.0
2015-03-23 15:30:00,28.32,28.34,28.31,28.34,33500.0,27.8008,27.8204,27.791,27.8204,33500.0
2015-03-23 15:40:00,28.33,28.34,28.29,28.3,92100.0,27.8106,27.8204,27.7713,27.7812,92100.0
2015-03-23 15:50:00,28.31,28.34,28.3,28.3,136700.0,27.791,27.8204,27.7812,27.7812,136700.0
2015-03-24 09:30:00,28.34,28.48,28.1,28.13,49400.0,27.8204,27.9579,27.5848,27.6143,49400.0
2015-03-24 09:40:00,28.11,28.13,28.08,28.13,17100.0,27.5946,27.6143,27.5652,27.6143,17100.0
2015-03-24 09:50:00,28.14,28.25,28.14,28.25,15500.0,27.6241,27.7321,27.6241,27.7321,15500.0
2015-03-24 10:00:00,28.25,28.36,28.25,28.31,15700.0,27.7321,27.8401,27.7321,27.791,15700.0
2015-03-24 10:10:00,28.31,28.31,28.2,28.21,21800.0,27.791,27.791,27.683,27.6928,21800.0
2015-03-24 10:20:00,28.22,28.23,28.15,28.16,6700.0,27.7026,27.7124,27.6339,27.6437,6700.0
2015-03-24 10:30:00,28.17,28.2,28.15,28.17,8100.0,27.6535,27.683,27.6339,27.6535,8100.0
2015-03-24 10:40:00,28.18,28.18,28.13,28.15,10400.0,27.6634,27.6634,27.6143,27.6339,10400.0
2015-03-24 10:50:00,28.16,28.24,28.16,28.19,11900.0,27.6437,27.7223,27.6437,27.6732,11900.0
2015-03-24 11:00:00,28.18,28.23,28.15,28.23,22300.0,27.6634,27.7124,27.6339,27.7124,22300.0
2015-03-24 11:10:00,28.21,28.27,28.21,28.27,6900.0,27.6928,27.7517,27.6928,27.7517,6900.0
2015-03-24 11:20:00,28.28,28.31,28.27,28.31,6100.0,27.7615,27.791,27.7517,27.791,6100.0
2015-03-24 11:30:00,28.31,28.32,28.27,28.28,9600.0,27.791,27.8008,27.7517,27.7615,9600.0
2015-03-24 11:40:00,28.27,28.27,28.24,28.24,6300.0,27.7517,27.7517,27.7223,27.7223,6300.0
2015-03-24 11:50:00,28.23,28.29,28.23,28.29,20300.0,27.7124,27.7713,27.7124,27.7713,20300.0
2015-03-24 12:00:00,28.29,28.31,28.28,28.31,11300.0,27.7713,27.791,27.7615,27.791,11300.0
2015-03-24 12:10:00,28.31,28.34,28.31,28.31,12800.0,27.791,27.8204,27.791,27.791,12800.0
2015-03-24 12:20:00,28.32,28.33,28.28,28.29,6700.0,27.8008,27.8106,27.7615,27.7713,6700.0
2015-03-24 12:30:00,28.28,28.29,28.22,28.22,12800.0,27.7615,27.7713,27.7026,27.7026,12800.0
2015-03-24 12:40:00,28.22,28.26,28.21,28.23,13800.0,27.7026,27.7419,27.6928,27.7124,13800.0
2015-03-24 12:50:00,28.22,28.27,28.22,28.24,8800.0,27.7026,27.7517,27.7026,27.7223,8800.0
2015-03-24 13:00:00,28.23,28.27,28.23,28.24,8100.0,27.7124,27.7517,27.7124,27.7223,8100.0
2015-03-24 13:10:00,28.23,28.25,28.22,28.22,16300.0,27.7124,27.7321,27.7026,27.7026,16300.0
2015-03-24 13:20:00,28.22,28.23,28.16,28.18,25900.0,27.7026,27.7124,27.6437,27.6634,25900.0
2015-03-24 13:30:00,28.17,28.2,28.15,28.16,9900.0,27.6535,27.683,27.6339,27.6437,9900.0
2015-03-24 13:40:00,28.16,28.18,28.14,28.16,12800.0,27.6437,27.6634,27.6241,27.6437,12800.0
2015-03-24 13:50:00,28.16,28.23,28.16,28.2,52000.0,27.6437,27.7124,27.6437,27.683,52000.0
2015-03-24 14:00:00,28.2,28.22,28.19,28.22,19300.0,27.683,27.7026,27.6732,27.7026,19300.0
2015-03-24 14:10:00,28.22,28.26,28.19,28.2,12000.0,27.7026,27.7419,27.6732,27.683,12000.0
2015-03-24 14:20:00,28.19,28.22,28.19,28.22,6800.0,27.6732,27.7026,27.6732,27.7026,6800.0
2015-03-24 14:30:00,28.22,28.23,28.18,28.22,8600.0,27.7026,27.7124,27.6634,27.7026,8600.0
2015-03-24 14:40:00,28.23,28.23,28.19,28.22,15700.0,27.7124,27.7124,27.6732,27.7026,15700.0
2015-03-24 14:50:00,28.21,28.22,28.2,28.22,9200.0,27.6928,27.7026,27.683,27.7026,9200.0
2015-03-24 15:00:00,28.22,28.26,28.21,28.25,22200.0,27.7026,27.7419,27.6928,27.7321,22200.0
2015-03-24 15:10:00,28.25,28.28,28.24,28.26,27900.0,27.7321,27.7615,27.7223,27.7419,27900.0
2015-03-24 15:20:00,28.26,28.26,28.2,28.21,27400.0,27.7419,27.7419,27.683,27.6928,27400.0
2015-03-24 15:30:00,28.22,28.24,28.21,28.22,45500.0,27.7026,27.7223,27.6928,27.7026,45500.0
2015-03-24 15:40:00,28.22,28.25,28.21,28.22,49800.0,27.7026,27.7321,27.6928,27.7026,49800.0
2015-03-24 15:50:00,28.22,28.25,28.21,28.22,95800.0,27.7026,27.7321,27.6928,27.7026,95800.0
2015-03-25 09:30:00,28.35,28.35,28.11,28.14,31300.0,27.8302,27.8302,27.5946,27.6241,31300.0
2015-03-25 09:40:00,28.13,28.15,28.01,28.05,19000.0,27.6143,27.6339,27.4965,27.5357,19000.0
2015-03-25 09:50:00,28.06,28.18,28.05,28.12,15700.0,27.5456,27.6634,27.5357,27.6045,15700.0
2015-03-25 10:00:00,28.13,28.17,28.07,28.13,12700.0,27.6143,27.6535,27.5554,27.6143,12700.0
2015-03-25 10:10:00,28.11,28.12,28.04,28.06,17000.0,27.5946,27.6045,27.5259,27.5456,17000.0
2015-03-25 10:20:00,28.06,28.08,28.0,28.02,19400.0,27.5456,27.5652,27.4867,27.5063,19400.0
2015-03-25 10:30:00,28.0,28.01,27.95,27.99,20600.0,27.4867,27.4965,27.4376,27.4768,20600.0
2015-03-25 10:40:00,27.98,27.99,27.93,27.95,14100.0,27.467,27.4768,27.4179,27.4376,14100.0
2015-03-25 10:50:00,27.95,28.1,27.94,28.1,20800.0,27.4376,27.5848,27.4278,27.5848,20800.0
2015-03-25 11:00:00,28.1,28.1,28.04,28.07,29700.0,27.5848,27.5848,27.5259,27.5554,29700.0
2015-03-25 11:10:00,28.08,28.11,28.01,28.02,21700.0,27.5652,27.5946,27.4965,27.5063,21700.0
2015-03-25 11:20:00,28.02,28.04,27.99,28.01,6400.0,27.5063,27.5259,27.4768,27.4965,6400.0
2015-03-25 11:30:00,27.99,27.99,27.9,27.9,18700.0,27.4768,27.4768,27.3885,27.3885,18700.0
2015-03-25 11:40:00,27.91,27.94,27.87,27.94,20400.0,27.3983,27.4278,27.359,27.4278,20400.0
2015-03-25 11:50:00,27.93,27.95,27.91,27.93,15600.0,27.4179,27.4376,27.3983,27.4179,15600.0
2015-03-25 12:00:00,27.94,27.94,27.88,27.91,14300.0,27.4278,27.4278,27.3689,27.3983,14300.0
2015-03-25 12:10:00,27.91,27.97,27.9,27.94,15900.0,27.3983,27.4572,27.3885,27.4278,15900.0
2015-03-25 12:20:00,27.94,27.96,27.87,27.96,16900.0,27.4278,27.4474,27.359,27.4474,16900.0
2015-03-25 12:30:00,27.95,27.95,27.89,27.93,13500.0,27.4376,27.4376,27.3787,27.4179,13500.0
2015-03-25 12:40:00,27.93,27.93,27.84,27.89,14600.0,27.4179,27.4179,27.3296,27.3787,14600.0
2015-03-25 12:50:00,27.88,27.98,27.88,27.97,11300.0,27.3689,27.467,27.3689,27.4572,11300.0
2015-03-25 13:00:00,27.96,27.97,27.9,27.95,18200.0,27.4474,27.4572,27.3885,27.4376,18200.0
2015-03-25 13:10:00,27.94,27.94,27.87,27.89,22500.0,27.4278,27.4278,27.359,27.3787,22500.0
2015-03-25 13:20:00,27.9,27.98,27.87,27.96,16900.0,27.3885,27.467,27.359,27.4474,16900.0
2015-03-25 13:30:00,27.96,28.0,27.93,28.0,16900.0,27.4474,27.4867,27.4179,27.4867,16900.0
2015-03-25 13:40:00,28.0,28.02,27.98,28.02,26700.0,27.4867,27.5063,27.467,27.5063,26700.0
2015-03-25 13:50:00,28.02,28.05,27.99,28.01,19900.0,27.5063,27.5357,27.4768,27.4965,19900.0
2015-03-25 14:00:00,28.0,28.05,27.98,28.01,21800.0,27.4867,27.5357,27.467,27.4965,21800.0
2015-03-25 14:10:00,28.01,28.06,28.0,28.04,18300.0,27.4965,27.5456,27.4867,27.5259,18300.0
2015-03-25 14:20:00,28.03,28.07,28.02,28.07,23400.0,27.5161,27.5554,27.5063,27.5554,23400.0
2015-03-25 14:30:00,28.07,28.08,28.05,28.07,20800.0,27.5554,27.5652,27.5357,27.5554,20800.0
2015-03-25 14:40:00,28.07,28.1,28.05,28.06,24600.0,27.5554,27.5848,27.5357,27.5456,24600.0
2015-03-25 14:50:00,28.06,28.1,28.05,28.06,18500.0,27.5456,27.5848,27.5357,27.5456,18500.0
2015-03-25 15:00:00,28.05,28.05,28.0,28.02,23900.0,27.5357,27.5357,27.4867,27.5063,23900.0
2015-03-25 15:10:00,28.01,28.05,28.0,28.03,24200.0,27.4965,27.5357,27.4867,27.5161,24200.0
2015-03-25 15:20:00,28.04,28.04,27.98,27.99,26800.0,27.5259,27.5259,27.467,27.4768,26800.0
2015-03-25 15:30:00,28.0,28.0,27.95,27.97,39600.0,27.4867,27.4867,27.4376,27.4572,39600.0
2015-03-25 15:40:00,27.97,27.98,27.88,27.88,66900.0,27.4572,27.467,27.3689,27.3689,66900.0
2015-03-25 15:50:00,27.88,27.89,27.85,27.85,111000.0,27.3689,27.3787,27.3394,27.3394,111000.0
2015-03-26 09:30:00,27.83,28.11,27.83,28.1,100300.0,27.3198,27.5946,27.3198,27.5848,100300.0
2015-03-26 09:40:00,28.1,28.24,28.08,28.23,97900.0,27.5848,27.7223,27.5652,27.7124,97900.0
2015-03-26 09:50:00,28.23,28.25,28.16,28.17,41300.0,27.7124,27.7321,27.6437,27.6535,41300.0
2015-03-26 10:00:00,28.16,28.19,28.07,28.08,30400.0,27.6437,27.6732,27.5554,27.5652,30400.0
2015-03-26 10:10:00,28.08,28.11,28.03,28.04,27300.0,27.5652,27.5946,27.5161,27.5259,27300.0
2015-03-26 10:20:00,28.04,28.19,28.03,28.17,46100.0,27.5259,27.6732,27.5161,27.6535,46100.0
2015-03-26 10:30:00,28.18,28.23,28.12,28.18,32100.0,27.6634,27.7124,27.6045,27.6634,32100.0
2015-03-26 10:40:00,28.17,28.24,28.14,28.15,50300.0,27.6535,27.7223,27.6241,27.6339,50300.0
2015-03-26 10:50:00,28.15,28.22,28.14,28.22,40900.0,27.6339,27.7026,27.6241,27.7026,40900.0
2015-03-26 11:00:00,28.21,28.21,28.13,28.17,29200.0,27.6928,27.6928,27.6143,27.6535,29200.0
2015-03-26 11:10:00,28.17,28.21,28.17,28.18,42900.0,27.6535,27.6928,27.6535,27.6634,42900.0
2015-03-26 11:20:00,28.18,28.23,28.16,28.23,39600.0,27.6634,27.7124,27.6437,27.7124,39600.0
2015-03-26 11:30:00,28.22,28.26,28.2,28.24,47200.0,27.7026,27.7419,27.683,27.7223,47200.0
2015-03-26 11:40:00,28.25,28.29,28.24,28.26,27000.0,27.7321,27.7713,27.7223,27.7419,27000.0
2015-03-26 11:50:00,28.27,28.32,28.22,28.32,20400.0,27.7517,27.8008,27.7026,27.8008,20400.0
2015-03-26 12:00:00,28.31,28.32,28.26,28.28,26300.0,27.791,27.8008,27.7419,27.7615,26300.0
2015-03-26 12:10:00,28.28,28.29,28.23,28.24,17900.0,27.7615,27.7713,27.7124,27.7223,17900.0
2015-03-26 12:20:00,28.24,28.24,28.18,28.19,13300.0,27.7223,27.7223,27.6634,27.6732,13300.0
2015-03-26 12:30:00,28.19,28.19,28.15,28.15,22800.0,27.6732,27.6732,27.6339,27.6339,22800.0
2015-03-26 12:40:00,28.14,28.15,28.1,28.12,35100.0,27.6241,27.6339,27.5848,27.6045,35100.0
2015-03-26 12:50:00,28.11,28.17,28.11,28.16,10200.0,27.5946,27.6535,27.5946,27.6437,10200.0
2015-03-26 13:00:00,28.15,28.18,28.15,28.17,17400.0,27.6339,27.6634,27.6339,27.6535,17400.0
2015-03-26 13:10:00,28.17,28.19,28.13,28.14,17300.0,27.6535,27.6732,27.6143,27.6241,17300.0
2015-03-26 13:20:00,28.14,28.19,28.13,28.19,17200.0,27.6241,27.6732,27.6143,27.6732,17200.0
2015-03-26 13:30:00,28.18,28.24,28.16,28.22,19100.0,27.6634,27.7223,27.6437,27.7026,19100.0
2015-03-26 13:40:00,28.23,28.34,28.22,28.33,25900.0,27.7124,27.8204,27.7026,27.8106,25900.0
2015-03-26 13:50:00,28.34,28.39,28.33,28.37,27100.0,27.8204,27.8695,27.8106,27.8499,27100.0
2015-03-26 14:00:00,28.37,28.38,28.35,28.37,25100.0,27.8499,27.8597,27.8302,27.8499,25100.0
2015-03-26 14:10:00,28.37,28.39,28.35,28.38,24100.0,27.8499,27.8695,27.8302,27.8597,24100.0
2015-03-26 14:20:00,28.38,28.39,28.35,28.36,15800.0,27.8597,27.8695,27.8302,27.8401,15800.0
2015-03-26 14:30:00,28.35,28.38,28.32,28.32,34600.0,27.8302,27.8597,27.8008,27.8008,34600.0
2015-03-26 14:40:00,28.32,28.34,28.27,28.29,48600.0,27.8008,27.8204,27.7517,27.7713,48600.0
2015-03-26 14:50:00,28.28,28.28,28.24,28.26,40400.0,27.7615,27.7615,27.7223,27.7419,40400.0
2015-03-26 15:00:00,28.25,28.29,28.23,28.28,22000.0,27.7321,27.7713,27.7124,27.7615,22000.0
2015-03-26 15:10:00,28.28,28.28,28.21,28.21,40600.0,27.7615,27.7615,27.6928,27.6928,40600.0
2015-03-26 15:20:00,28.22,28.28,28.22,28.26,31500.0,27.7026,27.7615,27.7026,27.7419,31500.0
2015-03-26 15:30:00,28.27,28.32,28.25,28.28,56300.0,27.7517,27.8008,27.7321,27.7615,56300.0
2015-03-26 15:40:00,28.27,28.27,28.23,28.26,60100.0,27.7517,27.7517,27.7124,27.7419,60100.0
2015-03-26 15:50:00,28.25,28.28,28.22,28.24,115600.0,27.7321,27.7615,27.7026,27.7223,115600.0
2015-03-27 09:30:00,28.16,28.26,27.91,27.95,55500.0,27.6437,27.7419,27.3983,27.4376,55500.0
2015-03-27 09:40:00,27.95,27.95,27.81,27.82,32500.0,27.4376,27.4376,27.3001,27.31,32500.0
2015-03-27 09:50:00,27.81,27.82,27.71,27.73,48000.0,27.3001,27.31,27.202,27.2216,48000.0
2015-03-27 10:00:00,27.73,27.76,27.68,27.69,42800.0,27.2216,27.2511,27.1725,27.1823,42800.0
2015-03-27 10:10:00,27.68,27.75,27.63,27.69,49700.0,27.1725,27.2412,27.1234,27.1823,49700.0
2015-03-27 10:20:00,27.68,27.72,27.65,27.7,27800.0,27.1725,27.2118,27.1431,27.1922,27800.0
2015-03-27 10:30:00,27.7,27.8,27.63,27.79,45300.0,27.1922,27.2903,27.1234,27.2805,45300.0
2015-03-27 10:40:00,27.79,27.85,27.72,27.81,64700.0,27.2805,27.3394,27.2118,27.3001,64700.0
2015-03-27 10:50:00,27.8,27.85,27.79,27.81,28800.0,27.2903,27.3394,27.2805,27.3001,28800.0
2015-03-27 11:00:00,27.81,27.93,27.78,27.86,71300.0,27.3001,27.4179,27.2707,27.3492,71300.0
2015-03-27 11:10:00,27.86,27.9,27.8,27.86,22700.0,27.3492,27.3885,27.2903,27.3492,22700.0
2015-03-27 11:20:00,27.86,27.92,27.77,27.77,22000.0,27.3492,27.4081,27.2609,27.2609,22000.0
2015-03-27 11:30:00,27.76,27.82,27.75,27.82,16100.0,27.2511,27.31,27.2412,27.31,16100.0
2015-03-27 11:40:00,27.81,27.9,27.81,27.89,21500.0,27.3001,27.3885,27.3001,27.3787,21500.0
2015-03-27 11:50:00,27.9,27.99,27.88,27.99,39100.0,27.3885,27.4768,27.3689,27.4768,39100.0
2015-03-27 12:00:00,27.99,27.99,27.93,27.93,26100.0,27.4768,27.4768,27.4179,27.4179,26100.0
2015-03-27 12:10:00,27.93,27.97,27.9,27.91,17800.0,27.4179,27.4572,27.3885,27.3983,17800.0
2015-03-27 12:20:00,27.9,27.97,27.89,27.92,31200.0,27.3885,27.4572,27.3787,27.4081,31200.0
2015-03-27 12:30:00,27.92,28.01,27.92,27.97,19000.0,27.4081,27.4965,27.4081,27.4572,19000.0
2015-03-27 12:40:00,27.97,27.99,27.9,27.91,16000.0,27.4572,27.4768,27.3885,27.3983,16000.0
2015-03-27 12:50:00,27.92,27.93,27.88,27.92,14300.0,27.4081,27.4179,27.3689,27.4081,14300.0
2015-03-27 13:00:00,27.91,27.93,27.89,27.92,11400.0,27.3983,27.4179,27.3787,27.4081,11400.0
2015-03-27 13:10:00,27.92,27.93,27.88,27.92,21300.0,27.4081,27.4179,27.3689,27.4081,21300.0
2015-03-27 13:20:00,27.92,28.04,27.92,28.03,24200.0,27.4081,27.5259,27.4081,27.5161,24200.0
2015-03-27 13:30:00,28.04,28.05,27.96,27.96,34200.0,27.5259,27.5357,27.4474,27.4474,34200.0
2015-03-27 13:40:00,27.97,28.02,27.97,27.98,10800.0,27.4572,27.5063,27.4572,27.467,10800.0
2015-03-27 13:50:00,27.99,28.09,27.99,28.07,29300.0,27.4768,27.575,27.4768,27.5554,29300.0
2015-03-27 14:00:00,28.07,28.08,28.05,28.08,18900.0,27.5554,27.5652,27.5357,27.5652,18900.0
2015-03-27 14:10:00,28.08,28.11,28.04,28.04,19600.0,27.5652,27.5946,27.5259,27.5259,19600.0
2015-03-27 14:20:00,28.04,28.08,28.04,28.04,10400.0,27.5259,27.5652,27.5259,27.5259,10400.0
2015-03-27 14:30:00,28.03,28.03,27.95,27.97,16100.0,27.5161,27.5161,27.4376,27.4572,16100.0
2015-03-27 14:40:00,27.96,28.02,27.94,27.99,21700.0,27.4474,27.5063,27.4278,27.4768,21700.0
2015-03-27 14:50:00,27.98,28.02,27.95,28.0,15000.0,27.467,27.5063,27.4376,27.4867,15000.0
2015-03-27 15:00:00,28.0,28.04,28.0,28.0,19000.0,27.4867,27.5259,27.4867,27.4867,19000.0
2015-03-27 15:10:00,28.0,28.03,27.99,27.99,18100.0,27.4867,27.5161,27.4768,27.4768,18100.0
2015-03-27 15:20:00,27.99,28.01,27.98,27.99,18400.0,27.4768,27.4965,27.467,27.4768,18400.0
2015-03-27 15:30:00,27.98,28.02,27.95,28.01,38900.0,27.467,27.5063,27.4376,27.4965,38900.0
2015-03-27 15:40:00,28.01,28.03,27.93,27.96,76800.0,27.4965,27.5161,27.4179,27.4474,76800.0
2015-03-27 15:50:00,27.96,28.04,27.96,28.01,92200.0,27.4474,27.5259,27.4474,27.4965,92200.0
2015-03-30 09:30:00,28.22,28.28,28.21,28.25,19300.0,27.7026,27.7615,27.6928,27.7321,19300.0
2015-03-30 09:40:00,28.27,28.36,28.26,28.33,21300.0,27.7517,27.8401,27.7419,27.8106,21300.0
2015-03-30 09:50:00,28.32,28.47,28.31,28.44,79700.0,27.8008,27.948,27.791,27.9186,79700.0
2015-03-30 10:00:00,28.45,28.51,28.4,28.51,30000.0,27.9284,27.9873,27.8793,27.9873,30000.0
2015-03-30 10:10:00,28.5,28.56,28.47,28.48,27800.0,27.9775,28.0364,27.948,27.9579,27800.0
2015-03-30 10:20:00,28.48,28.49,28.41,28.45,22200.0,27.9579,27.9677,27.8891,27.9284,22200.0
2015-03-30 10:30:00,28.45,28.46,28.37,28.43,36300.0,27.9284,27.9382,27.8499,27.9088,36300.0
2015-03-30 10:40:00,28.42,28.46,28.41,28.46,24000.0,27.899,27.9382,27.8891,27.9382,24000.0
2015-03-30 10:50:00,28.46,28.56,28.46,28.55,84600.0,27.9382,28.0364,27.9382,28.0266,84600.0
2015-03-30 11:00:00,28.54,28.56,28.44,28.48,84400.0,28.0168,28.0364,27.9186,27.9579,84400.0
2015-03-30 11:10:00,28.49,28.49,28.45,28.49,21200.0,27.9677,27.9677,27.9284,27.9677,21200.0
2015-03-30 11:20:00,28.48,28.49,28.44,28.45,11000.0,27.9579,27.9677,27.9186,27.9284,11000.0
2015-03-30 11:30:00,28.46,28.5,28.46,28.5,7600.0,27.9382,27.9775,27.9382,27.9775,7600.0
2015-03-30 11:40:00,28.5,28.54,28.48,28.54,22600.0,27.9775,28.0168,27.9579,28.0168,22600.0
2015-03-30 11:50:00,28.54,28.54,28.51,28.52,5000.0,28.0168,28.0168,27.9873,27.9971,5000.0
2015-03-30 12:00:00,28.52,28.52,28.47,28.47,24900.0,27.9971,27.9971,27.948,27.948,24900.0
2015-03-30 12:10:00,28.48,28.54,28.48,28.52,9000.0,27.9579,28.0168,27.9579,27.9971,9000.0
2015-03-30 12:20:00,28.52,28.54,28.51,28.52,7900.0,27.9971,28.0168,27.9873,27.9971,7900.0
2015-03-30 12:30:00,28.53,28.54,28.51,28.52,6700.0,28.0069,28.0168,27.9873,27.9971,6700.0
2015-03-30 12:40:00,28.52,28.54,28.52,28.53,6600.0,27.9971,28.0168,27.9971,28.0069,6600.0
2015-03-30 12:50:00,28.53,28.56,28.52,28.55,5500.0,28.0069,28.0364,27.9971,28.0266,5500.0
2015-03-30 13:00:00,28.56,28.71,28.56,28.71,43000.0,28.0364,28.1836,28.0364,28.1836,43000.0
2015-03-30 13:10:00,28.7,28.72,28.68,28.72,23000.0,28.1738,28.1935,28.1542,28.1935,23000.0
2015-03-30 13:20:00,28.72,28.76,28.72,28.76,90700.0,28.1935,28.2327,28.1935,28.2327,90700.0
2015-03-30 13:30:00,28.76,28.78,28.71,28.74,18000.0,28.2327,28.2524,28.1836,28.2131,18000.0
2015-03-30 13:40:00,28.73,28.74,28.69,28.69,17200.0,28.2033,28.2131,28.164,28.164,17200.0
2015-03-30 13:50:00,28.7,28.7,28.64,28.64,46800.0,28.1738,28.1738,28.1149,28.1149,46800.0
2015-03-30 14:00:00,28.64,28.74,28.64,28.73,25900.0,28.1149,28.2131,28.1149,28.2033,25900.0
2015-03-30 14:10:00,28.74,28.76,28.69,28.7,26700.0,28.2131,28.2327,28.164,28.1738,26700.0
2015-03-30 14:20:00,28.7,28.74,28.69,28.7,13100.0,28.1738,28.2131,28.164,28.1738,13100.0
2015-03-30 14:30:00,28.7,28.72,28.69,28.72,15700.0,28.1738,28.1935,28.164,28.1935,15700.0
2015-03-30 14:40:00,28.73,28.76,28.72,28.74,20700.0,28.2033,28.2327,28.1935,28.2131,20700.0
2015-03-30 14:50:00,28.74,28.78,28.74,28.76,21800.0,28.2131,28.2524,28.2131,28.2327,21800.0
2015-03-30 15:00:00,28.76,28.77,28.74,28.77,15800.0,28.2327,28.2425,28.2131,28.2425,15800.0
2015-03-30 15:10:00,28.77,28.78,28.72,28.74,17300.0,28.2425,28.2524,28.1935,28.2131,17300.0
2015-03-30 15:20:00,28.73,28.82,28.71,28.8,71100.0,28.2033,28.2916,28.1836,28.272,71100.0
2015-03-30 15:30:00,28.81,28.84,28.77,28.82,64600.0,28.2818,28.3113,28.2425,28.2916,64600.0
2015-03-30 15:40:00,28.82,28.84,28.8,28.82,81100.0,28.2916,28.3113,28.272,28.2916,81100.0
2015-03-30 15:50:00,28.81,28.83,28.81,28.82,155600.0,28.2818,28.3014,28.2818,28.2916,155600.0
2015-03-31 09:30:00,28.62,28.65,28.43,28.55,45700.0,28.0953,28.1247,27.9088,28.0266,45700.0
2015-03-31 09:40:00,28.53,28.54,28.38,28.4,28000.0,28.0069,28.0168,27.8597,27.8793,28000.0
2015-03-31 09:50:00,28.41,28.42,28.32,28.4,16800.0,27.8891,27.899,27.8008,27.8793,16800.0
2015-03-31 10:00:00,28.41,28.43,28.35,28.37,19400.0,27.8891,27.9088,27.8302,27.8499,19400.0
2015-03-31 10:10:00,28.38,28.45,28.37,28.43,20300.0,27.8597,27.9284,27.8499,27.9088,20300.0
2015-03-31 10:20:00,28.42,28.47,28.4,28.43,14600.0,27.899,27.948,27.8793,27.9088,14600.0
2015-03-31 10:30:00,28.43,28.52,28.42,28.52,24800.0,27.9088,27.9971,27.899,27.9971,24800.0
2015-03-31 10:40:00,28.52,28.53,28.5,28.51,27100.0,27.9971,28.0069,27.9775,27.9873,27100.0
2015-03-31 10:50:00,28.5,28.55,28.49,28.51,81400.0,27.9775,28.0266,27.9677,27.9873,81400.0
2015-03-31 11:00:00,28.5,28.54,28.5,28.53,46400.0,27.9775,28.0168,27.9775,28.0069,46400.0
2015-03-31 11:10:00,28.54,28.54,28.5,28.54,38900.0,28.0168,28.0168,27.9775,28.0168,38900.0
2015-03-31 11:20:00,28.54,28.54,28.48,28.5,22900.0,28.0168,28.0168,27.9579,27.9775,22900.0
2015-03-31 11:30:00,28.51,28.52,28.48,28.51,39200.0,27.9873,27.9971,27.9579,27.9873,39200.0
2015-03-31 11:40:00,28.51,28.54,28.51,28.54,89500.0,27.9873,28.0168,27.9873,28.0168,89500.0
2015-03-31 11:50:00,28.53,28.54,28.5,28.51,23800.0,28.0069,28.0168,27.9775,27.9873,23800.0
2015-03-31 12:00:00,28.51,28.52,28.43,28.46,40600.0,27.9873,27.9971,27.9088,27.9382,40600.0
2015-03-31 12:10:00,28.45,28.46,28.44,28.46,7200.0,27.9284,27.9382,27.9186,27.9382,7200.0
2015-03-31 12:20:00,28.46,28.51,28.45,28.51,18900.0,27.9382,27.9873,27.9284,27.9873,18900.0
2015-03-31 12:30:00,28.51,28.52,28.5,28.52,23000.0,27.9873,27.9971,27.9775,27.9971,23000.0
2015-03-31 12:40:00,28.53,28.55,28.51,28.52,9000.0,28.0069,28.0266,27.9873,27.9971,9000.0
2015-03-31 12:50:00,28.52,28.53,28.5,28.53,13900.0,27.9971,28.0069,27.9775,28.0069,13900.0
2015-03-31 13:00:00,28.54,28.55,28.51,28.53,14200.0,28.0168,28.0266,27.9873,28.0069,14200.0
2015-03-31 13:10:00,28.54,28.56,28.51,28.56,15000.0,28.0168,28.0364,27.9873,28.0364,15000.0
2015-03-31 13:20:00,28.55,28.56,28.54,28.54,5600.0,28.0266,28.0364,28.0168,28.0168,5600.0
2015-03-31 13:30:00,28.55,28.61,28.54,28.58,17700.0,28.0266,28.0855,28.0168,28.056,17700.0
2015-03-31 13:40:00,28.58,28.64,28.55,28.55,19800.0,28.056,28.1149,28.0266,28.0266,19800.0
2015-03-31 13:50:00,28.55,28.57,28.52,28.54,13100.0,28.0266,28.0462,27.9971,28.0168,13100.0
2015-03-31 14:00:00,28.54,28.59,28.53,28.57,10900.0,28.0168,28.0658,28.0069,28.0462,10900.0
2015-03-31 14:10:00,28.57,28.61,28.57,28.58,11000.0,28.0462,28.0855,28.0462,28.056,11000.0
2015-03-31 14:20:00,28.57,28.66,28.57,28.65,55900.0,28.0462,28.1346,28.0462,28.1247,55900.0
2015-03-31 14:30:00,28.66,28.66,28.62,28.64,20400.0,28.1346,28.1346,28.0953,28.1149,20400.0
2015-03-31 14:40:00,28.64,28.68,28.62,28.66,30300.0,28.1149,28.1542,28.0953,28.1346,30300.0
2015-03-31 14:50:00,28.66,28.67,28.64,28.66,19600.0,28.1346,28.1444,28.1149,28.1346,19600.0
2015-03-31 15:00:00,28.66,28.66,28.59,28.6,52200.0,28.1346,28.1346,28.0658,28.0757,52200.0
2015-03-31 15:10:00,28.59,28.61,28.5,28.51,31700.0,28.0658,28.0855,27.9775,27.9873,31700.0
2015-03-31 15:20:00,28.51,28.54,28.49,28.5,44300.0,27.9873,28.0168,27.9677,27.9775,44300.0
2015-03-31 15:30:00,28.49,28.51,28.45,28.51,34400.0,27.9677,27.9873,27.9284,27.9873,34400.0
2015-03-31 15:40:00,28.5,28.54,28.45,28.53,72900.0,27.9775,28.0168,27.9284,28.0069,72900.0
2015-03-31 15:50:00,28.53,28.58,28.52,28.52,146300.0,28.0069,28.056,27.9971,27.9971,146300.0
2015-04-01 09:30:00,28.43,28.56,28.34,28.4,34200.0,27.9088,28.0364,27.8204,27.8793,34200.0
2015-04-01 09:40:00,28.38,28.41,28.29,28.35,25200.0,27.8597,27.8891,27.7713,27.8302,25200.0
2015-04-01 09:50:00,28.39,28.41,28.31,28.37,15100.0,27.8695,27.8891,27.791,27.8499,15100.0
2015-04-01 10:00:00,28.37,28.39,28.33,28.37,14000.0,27.8499,27.8695,27.8106,27.8499,14000.0
2015-04-01 10:10:00,28.37,28.48,28.37,28.46,37900.0,27.8499,27.9579,27.8499,27.9382,37900.0
2015-04-01 10:20:00,28.44,28.57,28.44,28.53,27900.0,27.9186,28.0462,27.9186,28.0069,27900.0
2015-04-01 10:30:00,28.54,28.56,28.47,28.49,15300.0,28.0168,28.0364,27.948,27.9677,15300.0
2015-04-01 10:40:00,28.48,28.61,28.48,28.6,28700.0,27.9579,28.0855,27.9579,28.0757,28700.0
2015-04-01 10:50:00,28.6,28.64,28.56,28.57,27600.0,28.0757,28.1149,28.0364,28.0462,27600.0
2015-04-01 11:00:00,28.57,28.6,28.55,28.6,15800.0,28.0462,28.0757,28.0266,28.0757,15800.0
2015-04-01 11:10:00,28.61,28.61,28.53,28.55,20900.0,28.0855,28.0855,28.0069,28.0266,20900.0
2015-04-01 11:20:00,28.56,28.57,28.54,28.55,15700.0,28.0364,28.0462,28.0168,28.0266,15700.0
2015-04-01 11:30:00,28.54,28.55,28.5,28.51,13100.0,28.0168,28.0266,27.9775,27.9873,13100.0
2015-04-01 11:40:00,28.53,28.53,28.47,28.48,23400.0,28.0069,28.0069,27.948,27.9579,23400.0
2015-04-01 11:50:00,28.48,28.52,28.47,28.52,19400.0,27.9579,27.9971,27.948,27.9971,19400.0
2015-04-01 12:00:00,28.52,28.53,28.5,28.51,18200.0,27.9971,28.0069,27.9775,27.9873,18200.0
2015-04-01 12:10:00,28.51,28.54,28.45,28.46,9600.0,27.9873,28.0168,27.9284,27.9382,9600.0
2015-04-01 12:20:00,28.46,28.5,28.42,28.48,10700.0,27.9382,27.9775,27.899,27.9579,10700.0
2015-04-01 12:30:00,28.48,28.51,28.46,28.5,10400.0,27.9579,27.9873,27.9382,27.9775,10400.0
2015-04-01 12:40:00,28.5,28.54,28.5,28.53,8400.0,27.9775,28.0168,27.9775,28.0069,8400.0
2015-04-01 12:50:00,28.52,28.58,28.52,28.57,10900.0,27.9971,28.056,27.9971,28.0462,10900.0
2015-04-01 13:00:00,28.57,28.57,28.55,28.56,17800.0,28.0462,28.0462,28.0266,28.0364,17800.0
2015-04-01 13:10:00,28.56,28.58,28.55,28.57,11700.0,28.0364,28.056,28.0266,28.0462,11700.0
2015-04-01 13:20:00,28.55,28.56,28.49,28.54,15400.0,28.0266,28.0364,27.9677,28.0168,15400.0
2015-04-01 13:30:00,28.54,28.57,28.53,28.55,13800.0,28.0168,28.0462,28.0069,28.0266,13800.0
2015-04-01 13:40:00,28.54,28.62,28.53,28.6,21300.0,28.0168,28.0953,28.0069,28.0757,21300.0
2015-04-01 13:50:00,28.61,28.62,28.58,28.59,7900.0,28.0855,28.0953,28.056,28.0658,7900.0
2015-04-01 14:00:00,28.59,28.61,28.56,28.59,18100.0,28.0658,28.0855,28.0364,28.0658,18100.0
2015-04-01 14:10:00,28.59,28.6,28.49,28.51,17000.0,28.0658,28.0757,27.9677,27.9873,17000.0
2015-04-01 14:20:00,28.51,28.53,28.47,28.47,23700.0,27.9873,28.0069,27.948,27.948,23700.0
2015-04-01 14:30:00,28.47,28.47,28.4,28.42,25500.0,27.948,27.948,27.8793,27.899,25500.0
2015-04-01 14:40:00,28.42,28.43,28.37,28.43,26400.0,27.899,27.9088,27.8499,27.9088,26400.0
2015-04-01 14:50:00,28.43,28.43,28.34,28.35,16200.0,27.9088,27.9088,27.8204,27.8302,16200.0
2015-04-01 15:00:00,28.35,28.37,28.28,28.32,78600.0,27.8302,27.8499,27.7615,27.8008,78600.0
2015-04-01 15:10:00,28.32,28.38,28.31,28.36,76400.0,27.8008,27.8597,27.791,27.8401,76400.0
2015-04-01 15:20:00,28.36,28.42,28.36,28.42,65600.0,27.8401,27.899,27.8401,27.899,65600.0
2015-04-01 15:30:00,28.4,28.47,28.39,28.42,47700.0,27.8793,27.948,27.8695,27.899,47700.0
2015-04-01 15:40:00,28.41,28.42,28.33,28.38,81100.0,27.8891,27.899,27.8106,27.8597,81100.0
2015-04-01 15:50:00,28.39,28.42,28.36,28.39,104600.0,27.8695,27.899,27.8401,27.8695,104600.0
2015-04-02 09:30:00,28.37,28.56,28.29,28.47,69500.0,27.8499,28.0364,27.7713,27.948,69500.0
2015-04-02 09:40:00,28.48,28.73,28.46,28.71,19900.0,27.9579,28.2033,27.9382,28.1836,19900.0
2015-04-02 09:50:00,28.71,28.88,28.71,28.88,44000.0,28.1836,28.3505,28.1836,28.3505,44000.0
2015-04-02 10:00:00,28.87,28.92,28.86,28.91,19200.0,28.3407,28.3898,28.3309,28.38,19200.0
2015-04-02 10:10:00,28.92,28.99,28.9,28.99,20500.0,28.3898,28.4585,28.3702,28.4585,20500.0
2015-04-02 10:20:00,28.99,29.06,28.99,29.02,32700.0,28.4585,28.5272,28.4585,28.488,32700.0
2015-04-02 10:30:00,29.01,29.02,28.91,28.91,10600.0,28.4781,28.488,28.38,28.38,10600.0
2015-04-02 10:40:00,28.91,28.92,28.8,28.83,16900.0,28.38,28.3898,28.272,28.3014,16900.0
2015-04-02 10:50:00,28.84,28.86,28.82,28.82,14900.0,28.3113,28.3309,28.2916,28.2916,14900.0
2015-04-02 11:00:00,28.8,28.85,28.79,28.79,12700.0,28.272,28.3211,28.2622,28.2622,12700.0
2015-04-02 11:10:00,28.8,28.8,28.74,28.76,10600.0,28.272,28.272,28.2131,28.2327,10600.0
2015-04-02 11:20:00,28.76,28.76,28.7,28.7,13300.0,28.2327,28.2327,28.1738,28.1738,13300.0
2015-04-02 11:30:00,28.7,28.7,28.65,28.65,11400.0,28.1738,28.1738,28.1247,28.1247,11400.0
2015-04-02 11:40:00,28.64,28.64,28.62,28.64,16400.0,28.1149,28.1149,28.0953,28.1149,16400.0
2015-04-02 11:50:00,28.63,28.64,28.58,28.59,13300.0,28.1051,28.1149,28.056,28.0658,13300.0
2015-04-02 12:00:00,28.58,28.58,28.53,28.57,12700.0,28.056,28.056,28.0069,28.0462,12700.0
2015-04-02 12:10:00,28.57,28.59,28.52,28.58,6300.0,28.0462,28.0658,27.9971,28.056,6300.0
2015-04-02 12:20:00,28.58,28.59,28.55,28.57,7400.0,28.056,28.0658,28.0266,28.0462,7400.0
2015-04-02 12:30:00,28.56,28.57,28.54,28.55,7300.0,28.0364,28.0462,28.0168,28.0266,7300.0
2015-04-02 12:40:00,28.55,28.56,28.51,28.52,6700.0,28.0266,28.0364,27.9873,27.9971,6700.0
2015-04-02 12:50:00,28.53,28.54,28.51,28.54,6300.0,28.0069,28.0168,27.9873,28.0168,6300.0
2015-04-02 13:00:00,28.54,28.54,28.48,28.49,28900.0,28.0168,28.0168,27.9579,27.9677,28900.0
2015-04-02 13:10:00,28.5,28.54,28.48,28.54,6600.0,27.9775,28.0168,27.9579,28.0168,6600.0
2015-04-02 13:20:00,28.54,28.56,28.53,28.54,10100.0,28.0168,28.0364,28.0069,28.0168,10100.0
2015-04-02 13:30:00,28.53,28.54,28.51,28.52,9500.0,28.0069,28.0168,27.9873,27.9971,9500.0
2015-04-02 13:40:00,28.52,28.54,28.45,28.48,10700.0,27.9971,28.0168,27.9284,27.9579,10700.0
2015-04-02 13:50:00,28.48,28.52,28.47,28.48,9700.0,27.9579,27.9971,27.948,27.9579,9700.0
2015-04-02 14:00:00,28.48,28.49,28.44,28.49,16500.0,27.9579,27.9677,27.9186,27.9677,16500.0
2015-04-02 14:10:00,28.48,28.52,28.47,28.52,10500.0,27.9579,27.9971,27.948,27.9971,10500.0
2015-04-02 14:20:00,28.52,28.53,28.47,28.49,8300.0,27.9971,28.0069,27.948,27.9677,8300.0
2015-04-02 14:30:00,28.49,28.49,28.42,28.44,48000.0,27.9677,27.9677,27.899,27.9186,48000.0
2015-04-02 14:40:00,28.43,28.44,28.38,28.41,17400.0,27.9088,27.9186,27.8597,27.8891,17400.0
2015-04-02 14:50:00,28.41,28.44,28.4,28.43,11100.0,27.8891,27.9186,27.8793,27.9088,11100.0
2015-04-02 15:00:00,28.43,28.43,28.41,28.42,8600.0,27.9088,27.9088,27.8891,27.899,8600.0
2015-04-02 15:10:00,28.42,28.43,28.4,28.41,18100.0,27.899,27.9088,27.8793,27.8891,18100.0
2015-04-02 15:20:00,28.41,28.44,28.4,28.43,20600.0,27.8891,27.9186,27.8793,27.9088,20600.0
2015-04-02 15:30:00,28.43,28.47,28.43,28.46,88600.0,27.9088,27.948,27.9088,27.9382,88600.0
2015-04-02 15:40:00,28.46,28.47,28.45,28.47,13000.0,27.9382,27.948,27.9284,27.948,13000.0
2015-04-02 15:50:00,28.46,28.48,28.43,28.43,64700.0,27.9382,27.9579,27.9088,27.9088,64700.0
2015-04-06 09:30:00,28.36,28.53,28.32,28.49,33900.0,27.8401,28.0069,27.8008,27.9677,33900.0
2015-04-06 09:40:00,28.51,28.76,28.51,28.73,16000.0,27.9873,28.2327,27.9873,28.2033,16000.0
2015-04-06 09:50:00,28.74,28.75,28.67,28.74,14100.0,28.2131,28.2229,28.1444,28.2131,14100.0
2015-04-06 10:00:00,28.75,28.85,28.74,28.85,44800.0,28.2229,28.3211,28.2131,28.3211,44800.0
2015-04-06 10:10:00,28.86,28.87,28.81,28.86,28400.0,28.3309,28.3407,28.2818,28.3309,28400.0
2015-04-06 10:20:00,28.87,28.94,28.86,28.92,22600.0,28.3407,28.4094,28.3309,28.3898,22600.0
2015-04-06 10:30:00,28.93,28.96,28.92,28.93,14200.0,28.3996,28.4291,28.3898,28.3996,14200.0
2015-04-06 10:40:00,28.92,28.95,28.89,28.89,10700.0,28.3898,28.4192,28.3603,28.3603,10700.0
2015-04-06 10:50:00,28.9,28.91,28.86,28.9,8900.0,28.3702,28.38,28.3309,28.3702,8900.0
2015-04-06 11:00:00,28.91,28.98,28.91,28.96,15100.0,28.38,28.4487,28.38,28.4291,15100.0
2015-04-06 11:10:00,28.96,28.96,28.93,28.95,5000.0,28.4291,28.4291,28.3996,28.4192,5000.0
2015-04-06 11:20:00,28.95,28.95,28.9,28.91,6900.0,28.4192,28.4192,28.3702,28.38,6900.0
2015-04-06 11:30:00,28.9,28.92,28.88,28.91,7700.0,28.3702,28.3898,28.3505,28.38,7700.0
2015-04-06 11:40:00,28.91,28.96,28.91,28.94,6600.0,28.38,28.4291,28.38,28.4094,6600.0
2015-04-06 11:50:00,28.93,28.97,28.93,28.97,9900.0,28.3996,28.4389,28.3996,28.4389,9900.0
2015-04-06 12:00:00,28.97,28.99,28.97,28.98,9400.0,28.4389,28.4585,28.4389,28.4487,9400.0
2015-04-06 12:10:00,28.97,28.98,28.95,28.97,8400.0,28.4389,28.4487,28.4192,28.4389,8400.0
2015-04-06 12:20:00,28.97,28.99,28.95,28.96,11200.0,28.4389,28.4585,28.4192,28.4291,11200.0
2015-04-06 12:30:00,28.96,28.96,28.92,28.96,9900.0,28.4291,28.4291,28.3898,28.4291,9900.0
2015-04-06 12:40:00,28.96,29.0,28.96,28.99,6600.0,28.4291,28.4683,28.4291,28.4585,6600.0
2015-04-06 12:50:00,28.99,29.0,28.96,28.97,14300.0,28.4585,28.4683,28.4291,28.4389,14300.0
2015-04-06 13:00:00,28.97,28.98,28.95,28.96,9200.0,28.4389,28.4487,28.4192,28.4291,9200.0
2015-04-06 13:10:00,28.96,29.0,28.92,28.99,26700.0,28.4291,28.4683,28.3898,28.4585,26700.0
2015-04-06 13:20:00,28.98,29.04,28.97,29.04,43900.0,28.4487,28.5076,28.4389,28.5076,43900.0
2015-04-06 13:30:00,29.05,29.06,29.04,29.05,12300.0,28.5174,28.5272,28.5076,28.5174,12300.0
2015-04-06 13:40:00,29.06,29.06,29.04,29.06,12300.0,28.5272,28.5272,28.5076,28.5272,12300.0
2015-04-06 13:50:00,29.06,29.07,29.04,29.05,13000.0,28.5272,28.537,28.5076,28.5174,13000.0
2015-04-06 14:00:00,29.06,29.08,29.04,29.07,13600.0,28.5272,28.5469,28.5076,28.537,13600.0
2015-04-06 14:10:00,29.07,29.12,29.06,29.11,13100.0,28.537,28.5861,28.5272,28.5763,13100.0
2015-04-06 14:20:00,29.12,29.13,29.11,29.11,12400.0,28.5861,28.5959,28.5763,28.5763,12400.0
2015-04-06 14:30:00,29.12,29.15,29.05,29.15,64600.0,28.5861,28.6156,28.5174,28.6156,64600.0
2015-04-06 14:40:00,29.15,29.15,29.12,29.14,15100.0,28.6156,28.6156,28.5861,28.6058,15100.0
2015-04-06 14:50:00,29.15,29.21,29.14,29.21,37300.0,28.6156,28.6745,28.6058,28.6745,37300.0
2015-04-06 15:00:00,29.21,29.24,29.16,29.18,39600.0,28.6745,28.7039,28.6254,28.645,39600.0
2015-04-06 15:10:00,29.17,29.18,29.12,29.13,36600.0,28.6352,28.645,28.5861,28.5959,36600.0
2015-04-06 15:20:00,29.13,29.15,29.11,29.15,23300.0,28.5959,28.6156,28.5763,28.6156,23300.0
2015-04-06 15:30:00,29.15,29.15,29.12,29.14,37100.0,28.6156,28.6156,28.5861,28.6058,37100.0
2015-04-06 15:40:00,29.14,29.17,29.12,29.13,92600.0,28.6058,28.6352,28.5861,28.5959,92600.0
2015-04-06 15:50:00,29.13,29.16,29.12,29.13,146200.0,28.5959,28.6254,28.5861,28.5959,146200.0
2015-04-07 09:30:00,29.06,29.1,28.91,28.94,29000.0,28.5272,28.5665,28.38,28.4094,29000.0
2015-04-07 09:40:00,28.91,28.98,28.88,28.93,12300.0,28.38,28.4487,28.3505,28.3996,12300.0
2015-04-07 09:50:00,28.93,28.94,28.83,28.83,10500.0,28.3996,28.4094,28.3014,28.3014,10500.0
2015-04-07 10:00:00,28.83,28.83,28.68,28.72,27600.0,28.3014,28.3014,28.1542,28.1935,27600.0
2015-04-07 10:10:00,28.72,28.81,28.68,28.81,96600.0,28.1935,28.2818,28.1542,28.2818,96600.0
2015-04-07 10:20:00,28.8,28.9,28.75,28.76,71700.0,28.272,28.3702,28.2229,28.2327,71700.0
2015-04-07 10:30:00,28.76,28.82,28.74,28.75,31200.0,28.2327,28.2916,28.2131,28.2229,31200.0
2015-04-07 10:40:00,28.75,28.77,28.68,28.7,81200.0,28.2229,28.2425,28.1542,28.1738,81200.0
2015-04-07 10:50:00,28.7,28.77,28.7,28.74,55400.0,28.1738,28.2425,28.1738,28.2131,55400.0
2015-04-07 11:00:00,28.74,28.76,28.74,28.74,17400.0,28.2131,28.2327,28.2131,28.2131,17400.0
2015-04-07 11:10:00,28.75,28.8,28.74,28.8,22700.0,28.2229,28.272,28.2131,28.272,22700.0
2015-04-07 11:20:00,28.79,28.82,28.78,28.81,14900.0,28.2622,28.2916,28.2524,28.2818,14900.0
2015-04-07 11:30:00,28.81,28.83,28.8,28.81,20700.0,28.2818,28.3014,28.272,28.2818,20700.0
2015-04-07 11:40:00,28.81,28.83,28.8,28.82,27800.0,28.2818,28.3014,28.272,28.2916,27800.0
2015-04-07 11:50:00,28.81,28.83,28.79,28.79,21700.0,28.2818,28.3014,28.2622,28.2622,21700.0
2015-04-07 12:00:00,28.8,28.81,28.78,28.79,25500.0,28.272,28.2818,28.2524,28.2622,25500.0
2015-04-07 12:10:00,28.79,28.8,28.78,28.79,28900.0,28.2622,28.272,28.2524,28.2622,28900.0
2015-04-07 12:20:00,28.79,28.82,28.78,28.8,63000.0,28.2622,28.2916,28.2524,28.272,63000.0
2015-04-07 12:30:00,28.81,28.82,28.8,28.81,13000.0,28.2818,28.2916,28.272,28.2818,13000.0
2015-04-07 12:40:00,28.81,28.81,28.78,28.79,18800.0,28.2818,28.2818,28.2524,28.2622,18800.0
2015-04-07 12:50:00,28.79,28.81,28.78,28.8,55500.0,28.2622,28.2818,28.2524,28.272,55500.0
2015-04-07 13:00:00,28.8,28.81,28.78,28.78,37700.0,28.272,28.2818,28.2524,28.2524,37700.0
2015-04-07 13:10:00,28.77,28.78,28.76,28.76,15400.0,28.2425,28.2524,28.2327,28.2327,15400.0
2015-04-07 13:20:00,28.76,28.77,28.74,28.75,45800.0,28.2327,28.2425,28.2131,28.2229,45800.0
2015-04-07 13:30:00,28.74,28.78,28.73,28.78,10200.0,28.2131,28.2524,28.2033,28.2524,10200.0
2015-04-07 13:40:00,28.77,28.78,28.72,28.73,15500.0,28.2425,28.2524,28.1935,28.2033,15500.0
2015-04-07 13:50:00,28.72,28.72,28.67,28.7,27800.0,28.1935,28.1935,28.1444,28.1738,27800.0
2015-04-07 14:00:00,28.71,28.75,28.71,28.71,8700.0,28.1836,28.2229,28.1836,28.1836,8700.0
2015-04-07 14:10:00,28.71,28.75,28.7,28.74,12400.0,28.1836,28.2229,28.1738,28.2131,12400.0
2015-04-07 14:20:00,28.74,28.75,28.71,28.71,12500.0,28.2131,28.2229,28.1836,28.1836,12500.0
2015-04-07 14:30:00,28.71,28.8,28.7,28.79,35200.0,28.1836,28.272,28.1738,28.2622,35200.0
2015-04-07 14:40:00,28.78,28.81,28.77,28.78,17800.0,28.2524,28.2818,28.2425,28.2524,17800.0
2015-04-07 14:50:00,28.79,28.79,28.75,28.76,56500.0,28.2622,28.2622,28.2229,28.2327,56500.0
2015-04-07 15:00:00,28.76,28.78,28.75,28.75,22200.0,28.2327,28.2524,28.2229,28.2229,22200.0
2015-04-07 15:10:00,28.76,28.78,28.74,28.76,32200.0,28.2327,28.2524,28.2131,28.2327,32200.0
2015-04-07 15:20:00,28.76,28.77,28.7,28.73,32400.0,28.2327,28.2425,28.1738,28.2033,32400.0
2015-04-07 15:30:00,28.74,28.76,28.71,28.72,37500.0,28.2131,28.2327,28.1836,28.1935,37500.0
2015-04-07 15:40:00,28.72,28.72,28.68,28.69,41600.0,28.1935,28.1935,28.1542,28.164,41600.0
2015-04-07 15:50:00,28.69,28.7,28.66,28.66,61300.0,28.164,28.1738,28.1346,28.1346,61300.0
2015-04-08 09:30:00,28.72,28.89,28.69,28.76,84600.0,28.1935,28.3603,28.164,28.2327,84600.0
2015-04-08 09:40:00,28.75,28.81,28.67,28.81,44000.0,28.2229,28.2818,28.1444,28.2818,44000.0
2015-04-08 09:50:00,28.8,28.87,28.77,28.79,38600.0,28.272,28.3407,28.2425,28.2622,38600.0
2015-04-08 10:00:00,28.81,28.83,28.75,28.76,24100.0,28.2818,28.3014,28.2229,28.2327,24100.0
2015-04-08 10:10:00,28.76,28.78,28.64,28.64,10400.0,28.2327,28.2524,28.1149,28.1149,10400.0
2015-04-08 10:20:00,28.65,28.66,28.63,28.64,14000.0,28.1247,28.1346,28.1051,28.1149,14000.0
2015-04-08 10:30:00,28.63,28.63,28.5,28.51,19600.0,28.1051,28.1051,27.9775,27.9873,19600.0
2015-04-08 10:40:00,28.51,28.51,28.42,28.44,19500.0,27.9873,27.9873,27.899,27.9186,19500.0
2015-04-08 10:50:00,28.45,28.51,28.45,28.48,19900.0,27.9284,27.9873,27.9284,27.9579,19900.0
2015-04-08 11:00:00,28.48,28.54,28.45,28.52,13700.0,27.9579,28.0168,27.9284,27.9971,13700.0
2015-04-08 11:10:00,28.53,28.58,28.52,28.58,10800.0,28.0069,28.056,27.9971,28.056,10800.0
2015-04-08 11:20:00,28.57,28.58,28.5,28.51,12900.0,28.0462,28.056,27.9775,27.9873,12900.0
2015-04-08 11:30:00,28.51,28.59,28.49,28.57,19900.0,27.9873,28.0658,27.9677,28.0462,19900.0
2015-04-08 11:40:00,28.56,28.6,28.56,28.57,50300.0,28.0364,28.0757,28.0364,28.0462,50300.0
2015-04-08 11:50:00,28.56,28.56,28.46,28.47,18300.0,28.0364,28.0364,27.9382,27.948,18300.0
2015-04-08 12:00:00,28.47,28.48,28.42,28.46,25300.0,27.948,27.9579,27.899,27.9382,25300.0
2015-04-08 12:10:00,28.46,28.47,28.43,28.45,20600.0,27.9382,27.948,27.9088,27.9284,20600.0
2015-04-08 12:20:00,28.45,28.46,28.42,28.43,19700.0,27.9284,27.9382,27.899,27.9088,19700.0
2015-04-08 12:30:00,28.42,28.43,28.39,28.4,26700.0,27.899,27.9088,27.8695,27.8793,26700.0
2015-04-08 12:40:00,28.4,28.4,28.38,28.39,22800.0,27.8793,27.8793,27.8597,27.8695,22800.0
2015-04-08 12:50:00,28.39,28.4,28.37,28.4,22800.0,27.8695,27.8793,27.8499,27.8793,22800.0
2015-04-08 13:00:00,28.4,28.4,28.37,28.4,14700.0,27.8793,27.8793,27.8499,27.8793,14700.0
2015-04-08 13:10:00,28.39,28.4,28.34,28.35,18400.0,27.8695,27.8793,27.8204,27.8302,18400.0
2015-04-08 13:20:00,28.36,28.4,28.35,28.37,13000.0,27.8401,27.8793,27.8302,27.8499,13000.0
2015-04-08 13:30:00,28.38,28.41,28.37,28.39,15700.0,27.8597,27.8891,27.8499,27.8695,15700.0
2015-04-08 13:40:00,28.39,28.4,28.36,28.39,12800.0,27.8695,27.8793,27.8401,27.8695,12800.0
2015-04-08 13:50:00,28.4,28.42,28.39,28.4,26100.0,27.8793,27.899,27.8695,27.8793,26100.0
2015-04-08 14:00:00,28.4,28.4,28.3,28.3,20800.0,27.8793,27.8793,27.7812,27.7812,20800.0
2015-04-08 14:10:00,28.3,28.53,28.28,28.51,60300.0,27.7812,28.0069,27.7615,27.9873,60300.0
2015-04-08 14:20:00,28.51,28.58,28.51,28.52,31600.0,27.9873,28.056,27.9873,27.9971,31600.0
2015-04-08 14:30:00,28.53,28.57,28.51,28.52,31500.0,28.0069,28.0462,27.9873,27.9971,31500.0
2015-04-08 14:40:00,28.51,28.51,28.47,28.51,18500.0,27.9873,27.9873,27.948,27.9873,18500.0
2015-04-08 14:50:00,28.51,28.52,28.43,28.47,16900.0,27.9873,27.9971,27.9088,27.948,16900.0
2015-04-08 15:00:00,28.47,28.5,28.46,28.47,22800.0,27.948,27.9775,27.9382,27.948,22800.0
2015-04-08 15:10:00,28.47,28.49,28.45,28.46,46700.0,27.948,27.9677,27.9284,27.9382,46700.0
2015-04-08 15:20:00,28.46,28.5,28.44,28.47,34900.0,27.9382,27.9775,27.9186,27.948,34900.0
2015-04-08 15:30:00,28.46,28.48,28.43,28.45,37900.0,27.9382,27.9579,27.9088,27.9284,37900.0
2015-04-08 15:40:00,28.45,28.51,28.44,28.47,105700.0,27.9284,27.9873,27.9186,27.948,105700.0
2015-04-08 15:50:00,28.47,28.48,28.43,28.48,220300.0,27.948,27.9579,27.9088,27.9579,220300.0
2015-04-09 09:30:00,28.46,28.66,28.33,28.51,42800.0,27.9382,28.1346,27.8106,27.9873,42800.0
2015-04-09 09:40:00,28.52,28.69,28.52,28.6,31100.0,27.9971,28.164,27.9971,28.0757,31100.0
2015-04-09 09:50:00,28.58,28.59,28.46,28.47,33700.0,28.056,28.0658,27.9382,27.948,33700.0
2015-04-09 10:00:00,28.47,28.53,28.43,28.5,31600.0,27.948,28.0069,27.9088,27.9775,31600.0
2015-04-09 10:10:00,28.5,28.51,28.44,28.47,18000.0,27.9775,27.9873,27.9186,27.948,18000.0
2015-04-09 10:20:00,28.47,28.52,28.45,28.49,28800.0,27.948,27.9971,27.9284,27.9677,28800.0
2015-04-09 10:30:00,28.49,28.49,28.44,28.45,18100.0,27.9677,27.9677,27.9186,27.9284,18100.0
2015-04-09 10:40:00,28.44,28.44,28.31,28.32,13400.0,27.9186,27.9186,27.791,27.8008,13400.0
2015-04-09 10:50:00,28.32,28.36,28.27,28.35,12100.0,27.8008,27.8401,27.7517,27.8302,12100.0
2015-04-09 11:00:00,28.34,28.34,28.3,28.31,133800.0,27.8204,27.8204,27.7812,27.791,133800.0
2015-04-09 11:10:00,28.32,28.33,28.3,28.32,25200.0,27.8008,27.8106,27.7812,27.8008,25200.0
2015-04-09 11:20:00,28.31,28.32,28.25,28.3,45300.0,27.791,27.8008,27.7321,27.7812,45300.0
2015-04-09 11:30:00,28.31,28.33,28.29,28.3,17100.0,27.791,27.8106,27.7713,27.7812,17100.0
2015-04-09 11:40:00,28.3,28.32,28.29,28.32,31600.0,27.7812,27.8008,27.7713,27.8008,31600.0
2015-04-09 11:50:00,28.32,28.33,28.29,28.31,22000.0,27.8008,27.8106,27.7713,27.791,22000.0
2015-04-09 12:00:00,28.3,28.33,28.26,28.26,28800.0,27.7812,27.8106,27.7419,27.7419,28800.0
2015-04-09 12:10:00,28.27,28.3,28.23,28.29,58900.0,27.7517,27.7812,27.7124,27.7713,58900.0
2015-04-09 12:20:00,28.28,28.39,28.28,28.35,20800.0,27.7615,27.8695,27.7615,27.8302,20800.0
2015-04-09 12:30:00,28.35,28.38,28.33,28.34,18500.0,27.8302,27.8597,27.8106,27.8204,18500.0
2015-04-09 12:40:00,28.34,28.37,28.29,28.37,27400.0,27.8204,27.8499,27.7713,27.8499,27400.0
2015-04-09 12:50:00,28.36,28.47,28.34,28.45,55800.0,27.8401,27.948,27.8204,27.9284,55800.0
2015-04-09 13:00:00,28.46,28.46,28.42,28.43,8400.0,27.9382,27.9382,27.899,27.9088,8400.0
2015-04-09 13:10:00,28.44,28.46,28.42,28.46,14900.0,27.9186,27.9382,27.899,27.9382,14900.0
2015-04-09 13:20:00,28.47,28.51,28.45,28.51,28700.0,27.948,27.9873,27.9284,27.9873,28700.0
2015-04-09 13:30:00,28.51,28.52,28.47,28.48,14300.0,27.9873,27.9971,27.948,27.9579,14300.0
2015-04-09 13:40:00,28.48,28.48,28.44,28.45,25000.0,27.9579,27.9579,27.9186,27.9284,25000.0
2015-04-09 13:50:00,28.44,28.46,28.4,28.4,15900.0,27.9186,27.9382,27.8793,27.8793,15900.0
2015-04-09 14:00:00,28.4,28.43,28.38,28.43,10300.0,27.8793,27.9088,27.8597,27.9088,10300.0
2015-04-09 14:10:00,28.43,28.46,28.41,28.46,20800.0,27.9088,27.9382,27.8891,27.9382,20800.0
2015-04-09 14:20:00,28.46,28.47,28.43,28.47,13200.0,27.9382,27.948,27.9088,27.948,13200.0
2015-04-09 14:30:00,28.47,28.52,28.46,28.52,12600.0,27.948,27.9971,27.9382,27.9971,12600.0
2015-04-09 14:40:00,28.51,28.52,28.47,28.48,11000.0,27.9873,27.9971,27.948,27.9579,11000.0
2015-04-09 14:50:00,28.48,28.51,28.47,28.51,9300.0,27.9579,27.9873,27.948,27.9873,9300.0
2015-04-09 15:00:00,28.52,28.54,28.52,28.53,25700.0,27.9971,28.0168,27.9971,28.0069,25700.0
2015-04-09 15:10:00,28.53,28.64,28.53,28.63,41000.0,28.0069,28.1149,28.0069,28.1051,41000.0
2015-04-09 15:20:00,28.64,28.7,28.63,28.7,75500.0,28.1149,28.1738,28.1051,28.1738,75500.0
2015-04-09 15:30:00,28.7,28.72,28.69,28.7,77800.0,28.1738,28.1935,28.164,28.1738,77800.0
2015-04-09 15:40:00,28.7,28.73,28.67,28.71,99400.0,28.1738,28.2033,28.1444,28.1836,99400.0
2015-04-09 15:50:00,28.71,28.72,28.67,28.69,103500.0,28.1836,28.1935,28.1444,28.164,103500.0
2015-04-10 09:30:00,28.77,28.87,28.71,28.87,21400.0,28.2425,28.3407,28.1836,28.3407,21400.0
2015-04-10 09:40:00,28.86,28.92,28.84,28.86,30500.0,28.3309,28.3898,28.3113,28.3309,30500.0
2015-04-10 09:50:00,28.87,28.88,28.84,28.86,45600.0,28.3407,28.3505,28.3113,28.3309,45600.0
2015-04-10 10:00:00,28.86,28.86,28.72,28.78,33900.0,28.3309,28.3309,28.1935,28.2524,33900.0
2015-04-10 10:10:00,28.76,28.78,28.65,28.65,22900.0,28.2327,28.2524,28.1247,28.1247,22900.0
2015-04-10 10:20:00,28.64,28.73,28.63,28.7,27500.0,28.1149,28.2033,28.1051,28.1738,27500.0
2015-04-10 10:30:00,28.7,28.81,28.7,28.81,29400.0,28.1738,28.2818,28.1738,28.2818,29400.0
2015-04-10 10:40:00,28.81,28.81,28.73,28.74,15300.0,28.2818,28.2818,28.2033,28.2131,15300.0
2015-04-10 10:50:00,28.74,28.77,28.68,28.68,19700.0,28.2131,28.2425,28.1542,28.1542,19700.0
2015-04-10 11:00:00,28.68,28.69,28.64,28.64,16400.0,28.1542,28.164,28.1149,28.1149,16400.0
2015-04-10 11:10:00,28.64,28.65,28.62,28.63,21300.0,28.1149,28.1247,28.0953,28.1051,21300.0
2015-04-10 11:20:00,28.63,28.68,28.63,28.64,17000.0,28.1051,28.1542,28.1051,28.1149,17000.0
2015-04-10 11:30:00,28.64,28.65,28.63,28.65,13700.0,28.1149,28.1247,28.1051,28.1247,13700.0
2015-04-10 11:40:00,28.65,28.65,28.6,28.61,11600.0,28.1247,28.1247,28.0757,28.0855,11600.0
2015-04-10 11:50:00,28.61,28.61,28.6,28.61,2400.0,28.0855,28.0855,28.0757,28.0855,2400.0
2015-04-10 12:00:00,28.61,28.61,28.6,28.61,8500.0,28.0855,28.0855,28.0757,28.0855,8500.0
2015-04-10 12:10:00,28.61,28.61,28.58,28.59,7100.0,28.0855,28.0855,28.056,28.0658,7100.0
2015-04-10 12:20:00,28.59,28.59,28.55,28.59,14700.0,28.0658,28.0658,28.0266,28.0658,14700.0
2015-04-10 12:30:00,28.6,28.64,28.6,28.64,4400.0,28.0757,28.1149,28.0757,28.1149,4400.0
2015-04-10 12:40:00,28.64,28.71,28.64,28.71,29500.0,28.1149,28.1836,28.1149,28.1836,29500.0
2015-04-10 12:50:00,28.71,28.72,28.65,28.65,25200.0,28.1836,28.1935,28.1247,28.1247,25200.0
2015-04-10 13:00:00,28.66,28.66,28.61,28.61,19300.0,28.1346,28.1346,28.0855,28.0855,19300.0
2015-04-10 13:10:00,28.62,28.62,28.58,28.58,16400.0,28.0953,28.0953,28.056,28.056,16400.0
2015-04-10 13:20:00,28.58,28.58,28.52,28.53,26400.0,28.056,28.056,27.9971,28.0069,26400.0
2015-04-10 13:30:00,28.53,28.53,28.49,28.5,97800.0,28.0069,28.0069,27.9677,27.9775,97800.0
2015-04-10 13:40:00,28.5,28.5,28.47,28.48,44600.0,27.9775,27.9775,27.948,27.9579,44600.0
2015-04-10 13:50:00,28.48,28.5,28.47,28.5,11500.0,27.9579,27.9775,27.948,27.9775,11500.0
2015-04-10 14:00:00,28.5,28.5,28.49,28.49,14700.0,27.9775,27.9775,27.9677,27.9677,14700.0
2015-04-10 14:10:00,28.49,28.51,28.49,28.51,31200.0,27.9677,27.9873,27.9677,27.9873,31200.0
2015-04-10 14:20:00,28.5,28.53,28.47,28.53,18100.0,27.9775,28.0069,27.948,28.0069,18100.0
2015-04-10 14:30:00,28.53,28.57,28.52,28.57,15300.0,28.0069,28.0462,27.9971,28.0462,15300.0
2015-04-10 14:40:00,28.57,28.6,28.57,28.6,5100.0,28.0462,28.0757,28.0462,28.0757,5100.0
2015-04-10 14:50:00,28.6,28.65,28.6,28.63,47500.0,28.0757,28.1247,28.0757,28.1051,47500.0
2015-04-10 15:00:00,28.62,28.63,28.6,28.6,13600.0,28.0953,28.1051,28.0757,28.0757,13600.0
2015-04-10 15:10:00,28.61,28.62,28.57,28.61,37800.0,28.0855,28.0953,28.0462,28.0855,37800.0
2015-04-10 15:20:00,28.61,28.64,28.6,28.63,23600.0,28.0855,28.1149,28.0757,28.1051,23600.0
2015-04-10 15:30:00,28.64,28.65,28.63,28.65,30400.0,28.1149,28.1247,28.1051,28.1247,30400.0
2015-04-10 15:40:00,28.65,28.69,28.64,28.66,73300.0,28.1247,28.164,28.1149,28.1346,73300.0
2015-04-10 15:50:00,28.66,28.66,28.6,28.63,134700.0,28.1346,28.1346,28.0757,28.1051,134700.0
2015-04-13 09:30:00,28.64,28.71,28.55,28.57,24000.0,28.1149,28.1836,28.0266,28.0462,24000.0
2015-04-13 09:40:00,28.58,28.64,28.56,28.6,7500.0,28.056,28.1149,28.0364,28.0757,7500.0
2015-04-13 09:50:00,28.62,28.67,28.61,28.65,6000.0,28.0953,28.1444,28.0855,28.1247,6000.0
2015-04-13 10:00:00,28.65,28.65,28.6,28.6,11100.0,28.1247,28.1247,28.0757,28.0757,11100.0
2015-04-13 10:10:00,28.62,28.67,28.61,28.61,6300.0,28.0953,28.1444,28.0855,28.0855,6300.0
2015-04-13 10:20:00,28.62,28.78,28.62,28.77,22300.0,28.0953,28.2524,28.0953,28.2425,22300.0
2015-04-13 10:30:00,28.77,28.81,28.75,28.81,20100.0,28.2425,28.2818,28.2229,28.2818,20100.0
2015-04-13 10:40:00,28.81,28.87,28.81,28.86,16700.0,28.2818,28.3407,28.2818,28.3309,16700.0
2015-04-13 10:50:00,28.86,28.91,28.83,28.89,21700.0,28.3309,28.38,28.3014,28.3603,21700.0
2015-04-13 11:00:00,28.9,28.93,28.9,28.93,10000.0,28.3702,28.3996,28.3702,28.3996,10000.0
2015-04-13 11:10:00,28.94,28.99,28.91,28.93,18700.0,28.4094,28.4585,28.38,28.3996,18700.0
2015-04-13 11:20:00,28.92,28.96,28.9,28.94,22600.0,28.3898,28.4291,28.3702,28.4094,22600.0
2015-04-13 11:30:00,28.94,29.07,28.93,29.06,35000.0,28.4094,28.537,28.3996,28.5272,35000.0
2015-04-13 11:40:00,29.06,29.06,28.98,28.99,16000.0,28.5272,28.5272,28.4487,28.4585,16000.0
2015-04-13 11:50:00,28.98,28.99,28.96,28.96,10300.0,28.4487,28.4585,28.4291,28.4291,10300.0
2015-04-13 12:00:00,28.96,28.96,28.91,28.92,20000.0,28.4291,28.4291,28.38,28.3898,20000.0
2015-04-13 12:10:00,28.92,28.92,28.9,28.91,14800.0,28.3898,28.3898,28.3702,28.38,14800.0
2015-04-13 12:20:00,28.9,28.93,28.9,28.91,13200.0,28.3702,28.3996,28.3702,28.38,13200.0
2015-04-13 12:30:00,28.9,28.95,28.9,28.93,7000.0,28.3702,28.4192,28.3702,28.3996,7000.0
2015-04-13 12:40:00,28.94,28.95,28.93,28.95,5500.0,28.4094,28.4192,28.3996,28.4192,5500.0
2015-04-13 12:50:00,28.95,28.95,28.93,28.94,5100.0,28.4192,28.4192,28.3996,28.4094,5100.0
2015-04-13 13:00:00,28.95,28.95,28.88,28.88,7000.0,28.4192,28.4192,28.3505,28.3505,7000.0
2015-04-13 13:10:00,28.88,28.91,28.86,28.91,7800.0,28.3505,28.38,28.3309,28.38,7800.0
2015-04-13 13:20:00,28.91,28.92,28.84,28.84,12600.0,28.38,28.3898,28.3113,28.3113,12600.0
2015-04-13 13:30:00,28.83,28.87,28.83,28.87,7000.0,28.3014,28.3407,28.3014,28.3407,7000.0
2015-04-13 13:40:00,28.87,28.87,28.82,28.84,5400.0,28.3407,28.3407,28.2916,28.3113,5400.0
2015-04-13 13:50:00,28.83,28.88,28.82,28.88,17500.0,28.3014,28.3505,28.2916,28.3505,17500.0
2015-04-13 14:00:00,28.88,28.88,28.86,28.86,3000.0,28.3505,28.3505,28.3309,28.3309,3000.0
2015-04-13 14:10:00,28.87,28.87,28.84,28.86,9200.0,28.3407,28.3407,28.3113,28.3309,9200.0
2015-04-13 14:20:00,28.86,28.89,28.85,28.89,18000.0,28.3309,28.3603,28.3211,28.3603,18000.0
2015-04-13 14:30:00,28.88,28.95,28.87,28.94,50700.0,28.3505,28.4192,28.3407,28.4094,50700.0
2015-04-13 14:40:00,28.94,28.99,28.93,28.96,39300.0,28.4094,28.4585,28.3996,28.4291,39300.0
2015-04-13 14:50:00,28.95,28.95,28.88,28.88,14500.0,28.4192,28.4192,28.3505,28.3505,14500.0
2015-04-13 15:00:00,28.87,28.88,28.79,28.8,46600.0,28.3407,28.3505,28.2622,28.272,46600.0
2015-04-13 15:10:00,28.8,28.8,28.73,28.75,26600.0,28.272,28.272,28.2033,28.2229,26600.0
2015-04-13 15:20:00,28.75,28.75,28.68,28.69,28300.0,28.2229,28.2229,28.1542,28.164,28300.0
2015-04-13 15:30:00,28.69,28.73,28.68,28.72,38300.0,28.164,28.2033,28.1542,28.1935,38300.0
2015-04-13 15:40:00,28.73,28.77,28.7,28.71,60600.0,28.2033,28.2425,28.1738,28.1836,60600.0
2015-04-13 15:50:00,28.71,28.73,28.69,28.71,73700.0,28.1836,28.2033,28.164,28.1836,73700.0
2015-04-14 09:30:00,28.74,28.84,28.69,28.72,34300.0,28.2131,28.3113,28.164,28.1935,34300.0
2015-04-14 09:40:00,28.74,28.74,28.67,28.74,7500.0,28.2131,28.2131,28.1444,28.2131,7500.0
2015-04-14 09:50:00,28.73,28.73,28.62,28.7,16600.0,28.2033,28.2033,28.0953,28.1738,16600.0
2015-04-14 10:00:00,28.68,28.68,28.58,28.63,18200.0,28.1542,28.1542,28.056,28.1051,18200.0
2015-04-14 10:10:00,28.62,28.73,28.62,28.71,29800.0,28.0953,28.2033,28.0953,28.1836,29800.0
2015-04-14 10:20:00,28.7,28.7,28.68,28.7,6200.0,28.1738,28.1738,28.1542,28.1738,6200.0
2015-04-14 10:30:00,28.7,28.7,28.64,28.67,18900.0,28.1738,28.1738,28.1149,28.1444,18900.0
2015-04-14 10:40:00,28.66,28.68,28.66,28.66,14700.0,28.1346,28.1542,28.1346,28.1346,14700.0
2015-04-14 10:50:00,28.67,28.67,28.64,28.66,6700.0,28.1444,28.1444,28.1149,28.1346,6700.0
2015-04-14 11:00:00,28.66,28.72,28.65,28.71,7100.0,28.1346,28.1935,28.1247,28.1836,7100.0
2015-04-14 11:10:00,28.73,28.84,28.73,28.79,13700.0,28.2033,28.3113,28.2033,28.2622,13700.0
2015-04-14 11:20:00,28.78,28.8,28.76,28.78,10500.0,28.2524,28.272,28.2327,28.2524,10500.0
2015-04-14 11:30:00,28.79,28.8,28.74,28.74,16400.0,28.2622,28.272,28.2131,28.2131,16400.0
2015-04-14 11:40:00,28.75,28.78,28.74,28.76,17700.0,28.2229,28.2524,28.2131,28.2327,17700.0
2015-04-14 11:50:00,28.75,28.76,28.74,28.75,6600.0,28.2229,28.2327,28.2131,28.2229,6600.0
2015-04-14 12:00:00,28.75,28.8,28.74,28.77,4400.0,28.2229,28.272,28.2131,28.2425,4400.0
2015-04-14 12:10:00,28.77,28.82,28.77,28.8,20500.0,28.2425,28.2916,28.2425,28.272,20500.0
2015-04-14 12:20:00,28.81,28.87,28.8,28.84,26600.0,28.2818,28.3407,28.272,28.3113,26600.0
2015-04-14 12:30:00,28.85,28.9,28.85,28.88,8500.0,28.3211,28.3702,28.3211,28.3505,8500.0
2015-04-14 12:40:00,28.86,28.91,28.86,28.86,10700.0,28.3309,28.38,28.3309,28.3309,10700.0
2015-04-14 12:50:00,28.86,28.92,28.85,28.88,28800.0,28.3309,28.3898,28.3211,28.3505,28800.0
2015-04-14 13:00:00,28.89,28.9,28.87,28.88,10800.0,28.3603,28.3702,28.3407,28.3505,10800.0
2015-04-14 13:10:00,28.87,28.9,28.86,28.89,8200.0,28.3407,28.3702,28.3309,28.3603,8200.0
2015-04-14 13:20:00,28.89,28.92,28.89,28.91,19000.0,28.3603,28.3898,28.3603,28.38,19000.0
2015-04-14 13:30:00,28.91,28.93,28.9,28.91,6400.0,28.38,28.3996,28.3702,28.38,6400.0
2015-04-14 13:40:00,28.91,28.91,28.87,28.87,7800.0,28.38,28.38,28.3407,28.3407,7800.0
2015-04-14 13:50:00,28.87,28.89,28.86,28.89,5600.0,28.3407,28.3603,28.3309,28.3603,5600.0
2015-04-14 14:00:00,28.88,28.9,28.86,28.9,12000.0,28.3505,28.3702,28.3309,28.3702,12000.0
2015-04-14 14:10:00,28.89,28.92,28.86,28.92,7700.0,28.3603,28.3898,28.3309,28.3898,7700.0
2015-04-14 14:20:00,28.93,28.93,28.88,28.93,9700.0,28.3996,28.3996,28.3505,28.3996,9700.0
2015-04-14 14:30:00,28.92,28.93,28.9,28.9,9000.0,28.3898,28.3996,28.3702,28.3702,9000.0
2015-04-14 14:40:00,28.91,28.95,28.91,28.94,8800.0,28.38,28.4192,28.38,28.4094,8800.0
2015-04-14 14:50:00,28.94,28.98,28.93,28.98,9200.0,28.4094,28.4487,28.3996,28.4487,9200.0
2015-04-14 15:00:00,28.97,29.01,28.97,29.0,24400.0,28.4389,28.4781,28.4389,28.4683,24400.0
2015-04-14 15:10:00,29.0,29.05,28.99,29.05,26600.0,28.4683,28.5174,28.4585,28.5174,26600.0
2015-04-14 15:20:00,29.04,29.05,29.02,29.03,17700.0,28.5076,28.5174,28.488,28.4978,17700.0
2015-04-14 15:30:00,29.04,29.08,29.03,29.05,24300.0,28.5076,28.5469,28.4978,28.5174,24300.0
2015-04-14 15:40:00,29.06,29.09,29.04,29.08,50700.0,28.5272,28.5567,28.5076,28.5469,50700.0
2015-04-14 15:50:00,29.08,29.09,29.03,29.06,94300.0,28.5469,28.5567,28.4978,28.5272,94300.0
2015-04-15 09:30:00,29.17,29.26,29.05,29.15,20500.0,28.6352,28.7236,28.5174,28.6156,20500.0
2015-04-15 09:40:00,29.15,29.32,29.12,29.27,14100.0,28.6156,28.7825,28.5861,28.7334,14100.0
2015-04-15 09:50:00,29.28,29.3,29.25,29.25,6300.0,28.7432,28.7628,28.7137,28.7137,6300.0
2015-04-15 10:00:00,29.28,29.32,29.26,29.31,23600.0,28.7432,28.7825,28.7236,28.7726,23600.0
2015-04-15 10:10:00,29.3,29.39,29.28,29.36,20100.0,28.7628,28.8512,28.7432,28.8217,20100.0
2015-04-15 10:20:00,29.37,29.42,29.36,29.37,44100.0,28.8315,28.8806,28.8217,28.8315,44100.0
2015-04-15 10:30:00,29.38,29.45,29.37,29.43,32900.0,28.8414,28.9101,28.8315,28.8904,32900.0
2015-04-15 10:40:00,29.44,29.56,29.43,29.55,34400.0,28.9003,29.0181,28.8904,29.0082,34400.0
2015-04-15 10:50:00,29.55,29.61,29.54,29.61,32900.0,29.0082,29.0671,28.9984,29.0671,32900.0
2015-04-15 11:00:00,29.59,29.62,29.58,29.62,43900.0,29.0475,29.077,29.0377,29.077,43900.0
2015-04-15 11:10:00,29.62,29.67,29.6,29.63,43200.0,29.077,29.126,29.0573,29.0868,43200.0
2015-04-15 11:20:00,29.63,29.64,29.62,29.62,30600.0,29.0868,29.0966,29.077,29.077,30600.0
2015-04-15 11:30:00,29.62,29.64,29.61,29.62,215800.0,29.077,29.0966,29.0671,29.077,215800.0
2015-04-15 11:40:00,29.62,29.65,29.61,29.63,42600.0,29.077,29.1064,29.0671,29.0868,42600.0
2015-04-15 11:50:00,29.64,29.65,29.59,29.61,66900.0,29.0966,29.1064,29.0475,29.0671,66900.0
2015-04-15 12:00:00,29.61,29.72,29.61,29.71,29400.0,29.0671,29.1751,29.0671,29.1653,29400.0
2015-04-15 12:10:00,29.72,29.77,29.72,29.77,18600.0,29.1751,29.2242,29.1751,29.2242,18600.0
2015-04-15 12:20:00,29.77,29.81,29.75,29.81,14300.0,29.2242,29.2635,29.2046,29.2635,14300.0
2015-04-15 12:30:00,29.8,29.8,29.74,29.77,22900.0,29.2537,29.2537,29.1948,29.2242,22900.0
2015-04-15 12:40:00,29.77,29.81,29.77,29.81,9000.0,29.2242,29.2635,29.2242,29.2635,9000.0
2015-04-15 12:50:00,29.8,29.88,29.78,29.85,15800.0,29.2537,29.3322,29.234,29.3027,15800.0
2015-04-15 13:00:00,29.86,29.87,29.84,29.85,14300.0,29.3126,29.3224,29.2929,29.3027,14300.0
2015-04-15 13:10:00,29.86,29.95,29.85,29.93,24300.0,29.3126,29.4009,29.3027,29.3813,24300.0
2015-04-15 13:20:00,29.94,29.96,29.9,29.94,39500.0,29.3911,29.4107,29.3518,29.3911,39500.0
2015-04-15 13:30:00,29.94,29.94,29.88,29.88,101900.0,29.3911,29.3911,29.3322,29.3322,101900.0
2015-04-15 13:40:00,29.87,29.91,29.86,29.91,53300.0,29.3224,29.3616,29.3126,29.3616,53300.0
2015-04-15 13:50:00,29.91,29.92,29.89,29.9,132000.0,29.3616,29.3715,29.342,29.3518,132000.0
2015-04-15 14:00:00,29.9,29.97,29.9,29.92,37300.0,29.3518,29.4205,29.3518,29.3715,37300.0
2015-04-15 14:10:00,29.92,29.93,29.88,29.93,15900.0,29.3715,29.3813,29.3322,29.3813,15900.0
2015-04-15 14:20:00,29.94,29.95,29.91,29.94,21900.0,29.3911,29.4009,29.3616,29.3911,21900.0
2015-04-15 14:30:00,29.95,29.96,29.93,29.95,18800.0,29.4009,29.4107,29.3813,29.4009,18800.0
2015-04-15 14:40:00,29.95,29.99,29.95,29.99,11700.0,29.4009,29.4402,29.4009,29.4402,11700.0
2015-04-15 14:50:00,29.99,29.99,29.96,29.97,22100.0,29.4402,29.4402,29.4107,29.4205,22100.0
2015-04-15 15:00:00,29.97,30.0,29.96,30.0,21100.0,29.4205,29.45,29.4107,29.45,21100.0
2015-04-15 15:10:00,30.0,30.03,29.99,30.01,46500.0,29.45,29.4794,29.4402,29.4598,46500.0
2015-04-15 15:20:00,30.01,30.02,29.99,29.99,72300.0,29.4598,29.4696,29.4402,29.4402,72300.0
2015-04-15 15:30:00,30.0,30.01,29.96,29.96,328800.0,29.45,29.4598,29.4107,29.4107,328800.0
2015-04-15 15:40:00,29.96,29.97,29.93,29.94,91400.0,29.4107,29.4205,29.3813,29.3911,91400.0
2015-04-15 15:50:00,29.94,29.96,29.88,29.95,318300.0,29.3911,29.4107,29.3322,29.4009,318300.0
2015-04-16 09:30:00,29.82,29.87,29.69,29.86,85200.0,29.2733,29.3224,29.1457,29.3126,85200.0
2015-04-16 09:40:00,29.85,29.86,29.79,29.79,49800.0,29.3027,29.3126,29.2438,29.2438,49800.0
2015-04-16 09:50:00,29.8,29.81,29.68,29.74,56100.0,29.2537,29.2635,29.1359,29.1948,56100.0
2015-04-16 10:00:00,29.73,29.75,29.63,29.64,45400.0,29.1849,29.2046,29.0868,29.0966,45400.0
2015-04-16 10:10:00,29.64,29.66,29.58,29.59,27600.0,29.0966,29.1162,29.0377,29.0475,27600.0
2015-04-16 10:20:00,29.58,29.59,29.49,29.51,46500.0,29.0377,29.0475,28.9493,28.969,46500.0
2015-04-16 10:30:00,29.5,29.57,29.49,29.56,26300.0,28.9592,29.0279,28.9493,29.0181,26300.0
2015-04-16 10:40:00,29.57,29.73,29.56,29.71,39300.0,29.0279,29.1849,29.0181,29.1653,39300.0
2015-04-16 10:50:00,29.72,29.73,29.69,29.7,39000.0,29.1751,29.1849,29.1457,29.1555,39000.0
2015-04-16 11:00:00,29.7,29.71,29.69,29.7,40100.0,29.1555,29.1653,29.1457,29.1555,40100.0
2015-04-16 11:10:00,29.69,29.71,29.63,29.63,64700.0,29.1457,29.1653,29.0868,29.0868,64700.0
2015-04-16 11:20:00,29.63,29.64,29.56,29.57,103400.0,29.0868,29.0966,29.0181,29.0279,103400.0
2015-04-16 11:30:00,29.57,29.59,29.52,29.56,75800.0,29.0279,29.0475,28.9788,29.0181,75800.0
2015-04-16 11:40:00,29.55,29.55,29.48,29.48,14100.0,29.0082,29.0082,28.9395,28.9395,14100.0
2015-04-16 11:50:00,29.49,29.55,29.48,29.55,25700.0,28.9493,29.0082,28.9395,29.0082,25700.0
2015-04-16 12:00:00,29.55,29.55,29.51,29.53,45500.0,29.0082,29.0082,28.969,28.9886,45500.0
2015-04-16 12:10:00,29.54,29.6,29.53,29.58,31600.0,28.9984,29.0573,28.9886,29.0377,31600.0
2015-04-16 12:20:00,29.59,29.62,29.54,29.55,53000.0,29.0475,29.077,28.9984,29.0082,53000.0
2015-04-16 12:30:00,29.56,29.56,29.52,29.56,15800.0,29.0181,29.0181,28.9788,29.0181,15800.0
2015-04-16 12:40:00,29.57,29.58,29.55,29.56,12200.0,29.0279,29.0377,29.0082,29.0181,12200.0
2015-04-16 12:50:00,29.56,29.56,29.5,29.51,32600.0,29.0181,29.0181,28.9592,28.969,32600.0
2015-04-16 13:00:00,29.52,29.62,29.52,29.6,22800.0,28.9788,29.077,28.9788,29.0573,22800.0
2015-04-16 13:10:00,29.6,29.62,29.59,29.62,16400.0,29.0573,29.077,29.0475,29.077,16400.0
2015-04-16 13:20:00,29.61,29.67,29.61,29.67,40600.0,29.0671,29.126,29.0671,29.126,40600.0
2015-04-16 13:30:00,29.67,29.73,29.65,29.71,31200.0,29.126,29.1849,29.1064,29.1653,31200.0
2015-04-16 13:40:00,29.71,29.76,29.69,29.75,27700.0,29.1653,29.2144,29.1457,29.2046,27700.0
2015-04-16 13:50:00,29.77,29.81,29.76,29.78,21800.0,29.2242,29.2635,29.2144,29.234,21800.0
2015-04-16 14:00:00,29.77,29.79,29.76,29.78,22300.0,29.2242,29.2438,29.2144,29.234,22300.0
2015-04-16 14:10:00,29.78,29.79,29.76,29.78,24000.0,29.234,29.2438,29.2144,29.234,24000.0
2015-04-16 14:20:00,29.78,29.82,29.78,29.8,33700.0,29.234,29.2733,29.234,29.2537,33700.0
2015-04-16 14:30:00,29.8,29.8,29.75,29.76,15700.0,29.2537,29.2537,29.2046,29.2144,15700.0
2015-04-16 14:40:00,29.75,29.76,29.69,29.7,59900.0,29.2046,29.2144,29.1457,29.1555,59900.0
2015-04-16 14:50:00,29.69,29.69,29.6,29.6,23600.0,29.1457,29.1457,29.0573,29.0573,23600.0
2015-04-16 15:00:00,29.6,29.61,29.57,29.61,93000.0,29.0573,29.0671,29.0279,29.0671,93000.0
2015-04-16 15:10:00,29.61,29.61,29.59,29.6,33300.0,29.0671,29.0671,29.0475,29.0573,33300.0
2015-04-16 15:20:00,29.6,29.61,29.57,29.61,78500.0,29.0573,29.0671,29.0279,29.0671,78500.0
2015-04-16 15:30:00,29.6,29.62,29.59,29.6,55300.0,29.0573,29.077,29.0475,29.0573,55300.0
2015-04-16 15:40:00,29.6,29.6,29.5,29.53,56100.0,29.0573,29.0573,28.9592,28.9886,56100.0
2015-04-16 15:50:00,29.52,29.53,29.5,29.52,92700.0,28.9788,28.9886,28.9592,28.9788,92700.0
2015-04-17 09:30:00,29.15,29.2,29.01,29.16,120600.0,28.6156,28.6647,28.4781,28.6254,120600.0
2015-04-17 09:40:00,29.17,29.33,29.17,29.26,27900.0,28.6352,28.7923,28.6352,28.7236,27900.0
2015-04-17 09:50:00,29.21,29.27,29.15,29.19,14100.0,28.6745,28.7334,28.6156,28.6548,14100.0
2015-04-17 10:00:00,29.17,29.19,29.03,29.1,24200.0,28.6352,28.6548,28.4978,28.5665,24200.0
2015-04-17 10:10:00,29.09,29.09,29.04,29.06,17300.0,28.5567,28.5567,28.5076,28.5272,17300.0
2015-04-17 10:20:00,29.07,29.09,29.02,29.08,7300.0,28.537,28.5567,28.488,28.5469,7300.0
2015-04-17 10:30:00,29.07,29.21,29.07,29.19,9000.0,28.537,28.6745,28.537,28.6548,9000.0
2015-04-17 10:40:00,29.2,29.28,29.19,29.27,9100.0,28.6647,28.7432,28.6548,28.7334,9100.0
2015-04-17 10:50:00,29.27,29.33,29.27,29.27,17100.0,28.7334,28.7923,28.7334,28.7334,17100.0
2015-04-17 11:00:00,29.27,29.27,29.1,29.2,38600.0,28.7334,28.7334,28.5665,28.6647,38600.0
2015-04-17 11:10:00,29.19,29.21,29.16,29.2,53700.0,28.6548,28.6745,28.6254,28.6647,53700.0
2015-04-17 11:20:00,29.22,29.28,29.21,29.27,13300.0,28.6843,28.7432,28.6745,28.7334,13300.0
2015-04-17 11:30:00,29.27,29.29,29.21,29.21,21100.0,28.7334,28.753,28.6745,28.6745,21100.0
2015-04-17 11:40:00,29.21,29.21,29.16,29.18,10700.0,28.6745,28.6745,28.6254,28.645,10700.0
2015-04-17 11:50:00,29.18,29.2,29.14,29.14,5700.0,28.645,28.6647,28.6058,28.6058,5700.0
2015-04-17 12:00:00,29.14,29.15,29.1,29.13,11800.0,28.6058,28.6156,28.5665,28.5959,11800.0
2015-04-17 12:10:00,29.14,29.19,29.14,29.16,10400.0,28.6058,28.6548,28.6058,28.6254,10400.0
2015-04-17 12:20:00,29.17,29.2,29.17,29.19,16000.0,28.6352,28.6647,28.6352,28.6548,16000.0
2015-04-17 12:30:00,29.18,29.25,29.18,29.25,14000.0,28.645,28.7137,28.645,28.7137,14000.0
2015-04-17 12:40:00,29.24,29.25,29.18,29.21,11300.0,28.7039,28.7137,28.645,28.6745,11300.0
2015-04-17 12:50:00,29.21,29.25,29.2,29.24,10200.0,28.6745,28.7137,28.6647,28.7039,10200.0
2015-04-17 13:00:00,29.24,29.24,29.22,29.23,7100.0,28.7039,28.7039,28.6843,28.6941,7100.0
2015-04-17 13:10:00,29.22,29.22,29.18,29.2,5300.0,28.6843,28.6843,28.645,28.6647,5300.0
2015-04-17 13:20:00,29.21,29.25,29.2,29.21,11800.0,28.6745,28.7137,28.6647,28.6745,11800.0
2015-04-17 13:30:00,29.21,29.21,29.17,29.17,13300.0,28.6745,28.6745,28.6352,28.6352,13300.0
2015-04-17 13:40:00,29.17,29.18,29.12,29.13,16700.0,28.6352,28.645,28.5861,28.5959,16700.0
2015-04-17 13:50:00,29.13,29.14,29.02,29.02,16800.0,28.5959,28.6058,28.488,28.488,16800.0
2015-04-17 14:00:00,29.03,29.08,29.02,29.02,15000.0,28.4978,28.5469,28.488,28.488,15000.0
2015-04-17 14:10:00,29.02,29.05,29.0,29.04,12400.0,28.488,28.5174,28.4683,28.5076,12400.0
2015-04-17 14:20:00,29.04,29.07,29.03,29.04,7200.0,28.5076,28.537,28.4978,28.5076,7200.0
2015-04-17 14:30:00,29.04,29.08,29.01,29.07,16300.0,28.5076,28.5469,28.4781,28.537,16300.0
2015-04-17 14:40:00,29.07,29.08,29.05,29.07,7900.0,28.537,28.5469,28.5174,28.537,7900.0
2015-04-17 14:50:00,29.06,29.07,29.02,29.04,9600.0,28.5272,28.537,28.488,28.5076,9600.0
2015-04-17 15:00:00,29.03,29.05,29.01,29.01,12900.0,28.4978,28.5174,28.4781,28.4781,12900.0
2015-04-17 15:10:00,29.02,29.06,29.01,29.06,13700.0,28.488,28.5272,28.4781,28.5272,13700.0
2015-04-17 15:20:00,29.05,29.07,29.02,29.07,25000.0,28.5174,28.537,28.488,28.537,25000.0
2015-04-17 15:30:00,29.08,29.15,29.07,29.15,36800.0,28.5469,28.6156,28.537,28.6156,36800.0
2015-04-17 15:40:00,29.14,29.14,29.11,29.11,42400.0,28.6058,28.6058,28.5763,28.5763,42400.0
2015-04-17 15:50:00,29.12,29.14,29.11,29.11,104100.0,28.5861,28.6058,28.5763,28.5763,104100.0
2015-04-20 09:30:00,29.26,29.5,29.25,29.34,34600.0,28.7236,28.9592,28.7137,28.8021,34600.0
2015-04-20 09:40:00,29.35,29.49,29.35,29.47,11200.0,28.8119,28.9493,28.8119,28.9297,11200.0
2015-04-20 09:50:00,29.47,29.48,29.4,29.4,14300.0,28.9297,28.9395,28.861,28.861,14300.0
2015-04-20 10:00:00,29.42,29.48,29.37,29.48,15800.0,28.8806,28.9395,28.8315,28.9395,15800.0
2015-04-20 10:10:00,29.48,29.48,29.41,29.45,3600.0,28.9395,28.9395,28.8708,28.9101,3600.0
2015-04-20 10:20:00,29.44,29.44,29.38,29.38,9000.0,28.9003,28.9003,28.8414,28.8414,9000.0
2015-04-20 10:30:00,29.38,29.47,29.38,29.46,20200.0,28.8414,28.9297,28.8414,28.9199,20200.0
2015-04-20 10:40:00,29.47,29.52,29.47,29.49,7600.0,28.9297,28.9788,28.9297,28.9493,7600.0
2015-04-20 10:50:00,29.5,29.53,29.47,29.5,25300.0,28.9592,28.9886,28.9297,28.9592,25300.0
2015-04-20 11:00:00,29.51,29.55,29.51,29.52,19400.0,28.969,29.0082,28.969,28.9788,19400.0
2015-04-20 11:10:00,29.53,29.53,29.43,29.43,14200.0,28.9886,28.9886,28.8904,28.8904,14200.0
2015-04-20 11:20:00,29.44,29.45,29.42,29.43,13300.0,28.9003,28.9101,28.8806,28.8904,13300.0
2015-04-20 11:30:00,29.43,29.56,29.43,29.51,39300.0,28.8904,29.0181,28.8904,28.969,39300.0
2015-04-20 11:40:00,29.51,29.53,29.5,29.51,13300.0,28.969,28.9886,28.9592,28.969,13300.0
2015-04-20 11:50:00,29.52,29.54,29.51,29.51,13100.0,28.9788,28.9984,28.969,28.969,13100.0
2015-04-20 12:00:00,29.51,29.53,29.45,29.47,18700.0,28.969,28.9886,28.9101,28.9297,18700.0
2015-04-20 12:10:00,29.47,29.49,29.45,29.48,16100.0,28.9297,28.9493,28.9101,28.9395,16100.0
2015-04-20 12:20:00,29.47,29.49,29.46,29.46,15700.0,28.9297,28.9493,28.9199,28.9199,15700.0
2015-04-20 12:30:00,29.46,29.47,29.43,29.46,18000.0,28.9199,28.9297,28.8904,28.9199,18000.0
2015-04-20 12:40:00,29.47,29.48,29.45,29.47,5600.0,28.9297,28.9395,28.9101,28.9297,5600.0
2015-04-20 12:50:00,29.47,29.5,29.46,29.5,14400.0,28.9297,28.9592,28.9199,28.9592,14400.0
2015-04-20 13:00:00,29.49,29.52,29.49,29.5,8300.0,28.9493,28.9788,28.9493,28.9592,8300.0
2015-04-20 13:10:00,29.5,29.53,29.49,29.49,5100.0,28.9592,28.9886,28.9493,28.9493,5100.0
2015-04-20 13:20:00,29.5,29.51,29.45,29.47,7000.0,28.9592,28.969,28.9101,28.9297,7000.0
2015-04-20 13:30:00,29.48,29.48,29.42,29.45,9100.0,28.9395,28.9395,28.8806,28.9101,9100.0
2015-04-20 13:40:00,29.44,29.44,29.4,29.43,8000.0,28.9003,28.9003,28.861,28.8904,8000.0
2015-04-20 13:50:00,29.43,29.46,29.4,29.4,12500.0,28.8904,28.9199,28.861,28.861,12500.0
2015-04-20 14:00:00,29.4,29.44,29.36,29.37,18400.0,28.861,28.9003,28.8217,28.8315,18400.0
2015-04-20 14:10:00,29.37,29.41,29.35,29.41,21100.0,28.8315,28.8708,28.8119,28.8708,21100.0
2015-04-20 14:20:00,29.41,29.43,29.4,29.42,8900.0,28.8708,28.8904,28.861,28.8806,8900.0
2015-04-20 14:30:00,29.41,29.41,29.36,29.38,5100.0,28.8708,28.8708,28.8217,28.8414,5100.0
2015-04-20 14:40:00,29.38,29.39,29.36,29.38,12100.0,28.8414,28.8512,28.8217,28.8414,12100.0
2015-04-20 14:50:00,29.38,29.39,29.31,29.35,14500.0,28.8414,28.8512,28.7726,28.8119,14500.0
2015-04-20 15:00:00,29.35,29.39,29.34,29.39,10500.0,28.8119,28.8512,28.8021,28.8512,10500.0
2015-04-20 15:10:00,29.39,29.39,29.37,29.39,14600.0,28.8512,28.8512,28.8315,28.8512,14600.0
2015-04-20 15:20:00,29.39,29.4,29.34,29.35,15200.0,28.8512,28.861,28.8021,28.8119,15200.0
2015-04-20 15:30:00,29.36,29.38,29.31,29.32,19800.0,28.8217,28.8414,28.7726,28.7825,19800.0
2015-04-20 15:40:00,29.32,29.33,29.28,29.32,63000.0,28.7825,28.7923,28.7432,28.7825,63000.0
2015-04-20 15:50:00,29.32,29.34,29.29,29.31,102900.0,28.7825,28.8021,28.753,28.7726,102900.0
2015-04-21 09:30:00,29.39,29.57,29.18,29.21,37200.0,28.8512,29.0279,28.645,28.6745,37200.0
2015-04-21 09:40:00,29.21,29.25,29.11,29.22,25900.0,28.6745,28.7137,28.5763,28.6843,25900.0
2015-04-21 09:50:00,29.19,29.23,29.11,29.11,29500.0,28.6548,28.6941,28.5763,28.5763,29500.0
2015-04-21 10:00:00,29.14,29.23,29.14,29.2,22900.0,28.6058,28.6941,28.6058,28.6647,22900.0
2015-04-21 10:10:00,29.22,29.25,29.17,29.19,19500.0,28.6843,28.7137,28.6352,28.6548,19500.0
2015-04-21 10:20:00,29.18,29.19,29.15,29.18,38200.0,28.645,28.6548,28.6156,28.645,38200.0
2015-04-21 10:30:00,29.17,29.21,29.16,29.17,36900.0,28.6352,28.6745,28.6254,28.6352,36900.0
2015-04-21 10:40:00,29.17,29.19,29.12,29.18,74900.0,28.6352,28.6548,28.5861,28.645,74900.0
2015-04-21 10:50:00,29.18,29.25,29.15,29.23,38100.0,28.645,28.7137,28.6156,28.6941,38100.0
2015-04-21 11:00:00,29.22,29.32,29.22,29.32,14100.0,28.6843,28.7825,28.6843,28.7825,14100.0
2015-04-21 11:10:00,29.32,29.38,29.29,29.35,7600.0,28.7825,28.8414,28.753,28.8119,7600.0
2015-04-21 11:20:00,29.35,29.35,29.26,29.26,8200.0,28.8119,28.8119,28.7236,28.7236,8200.0
2015-04-21 11:30:00,29.26,29.28,29.19,29.21,16500.0,28.7236,28.7432,28.6548,28.6745,16500.0
2015-04-21 11:40:00,29.21,29.21,29.11,29.14,9800.0,28.6745,28.6745,28.5763,28.6058,9800.0
2015-04-21 11:50:00,29.14,29.14,29.07,29.09,18500.0,28.6058,28.6058,28.537,28.5567,18500.0
2015-04-21 12:00:00,29.1,29.14,29.08,29.14,5100.0,28.5665,28.6058,28.5469,28.6058,5100.0
2015-04-21 12:10:00,29.13,29.17,29.13,29.16,13100.0,28.5959,28.6352,28.5959,28.6254,13100.0
2015-04-21 12:20:00,29.16,29.2,29.16,29.19,4100.0,28.6254,28.6647,28.6254,28.6548,4100.0
2015-04-21 12:30:00,29.19,29.2,29.18,29.19,7000.0,28.6548,28.6647,28.645,28.6548,7000.0
2015-04-21 12:40:00,29.2,29.2,29.16,29.16,3500.0,28.6647,28.6647,28.6254,28.6254,3500.0
2015-04-21 12:50:00,29.15,29.17,29.14,29.14,4000.0,28.6156,28.6352,28.6058,28.6058,4000.0
2015-04-21 13:00:00,29.15,29.16,29.13,29.13,4100.0,28.6156,28.6254,28.5959,28.5959,4100.0
2015-04-21 13:10:00,29.13,29.2,29.12,29.18,12000.0,28.5959,28.6647,28.5861,28.645,12000.0
2015-04-21 13:20:00,29.19,29.22,29.15,29.15,12500.0,28.6548,28.6843,28.6156,28.6156,12500.0
2015-04-21 13:30:00,29.15,29.16,29.09,29.1,9100.0,28.6156,28.6254,28.5567,28.5665,9100.0
2015-04-21 13:40:00,29.11,29.13,29.08,29.08,6700.0,28.5763,28.5959,28.5469,28.5469,6700.0
2015-04-21 13:50:00,29.08,29.14,29.07,29.11,7800.0,28.5469,28.6058,28.537,28.5763,7800.0
2015-04-21 14:00:00,29.11,29.14,29.08,29.09,14000.0,28.5763,28.6058,28.5469,28.5567,14000.0
2015-04-21 14:10:00,29.1,29.12,29.09,29.1,15300.0,28.5665,28.5861,28.5567,28.5665,15300.0
2015-04-21 14:20:00,29.11,29.2,29.11,29.19,11500.0,28.5763,28.6647,28.5763,28.6548,11500.0
2015-04-21 14:30:00,29.2,29.2,29.15,29.15,5500.0,28.6647,28.6647,28.6156,28.6156,5500.0
2015-04-21 14:40:00,29.15,29.2,29.13,29.19,14200.0,28.6156,28.6647,28.5959,28.6548,14200.0
2015-04-21 14:50:00,29.19,29.23,29.17,29.21,22100.0,28.6548,28.6941,28.6352,28.6745,22100.0
2015-04-21 15:00:00,29.21,29.22,29.19,29.21,9900.0,28.6745,28.6843,28.6548,28.6745,9900.0
2015-04-21 15:10:00,29.22,29.23,29.18,29.19,26800.0,28.6843,28.6941,28.645,28.6548,26800.0
2015-04-21 15:20:00,29.19,29.21,29.17,29.18,11000.0,28.6548,28.6745,28.6352,28.645,11000.0
2015-04-21 15:30:00,29.18,29.19,29.14,29.17,17700.0,28.645,28.6548,28.6058,28.6352,17700.0
2015-04-21 15:40:00,29.17,29.19,29.14,29.17,35600.0,28.6352,28.6548,28.6058,28.6352,35600.0
2015-04-21 15:50:00,29.18,29.18,29.15,29.15,74700.0,28.645,28.645,28.6156,28.6156,74700.0
2015-04-22 09:30:00,29.21,29.34,29.03,29.09,54500.0,28.6745,28.8021,28.4978,28.5567,54500.0
2015-04-22 09:40:00,29.09,29.2,29.06,29.08,29500.0,28.5567,28.6647,28.5272,28.5469,29500.0
2015-04-22 09:50:00,29.07,29.08,28.92,28.95,37100.0,28.537,28.5469,28.3898,28.4192,37100.0
2015-04-22 10:00:00,28.96,29.06,28.86,28.86,25000.0,28.4291,28.5272,28.3309,28.3309,25000.0
2015-04-22 10:10:00,28.86,28.86,28.76,28.81,82300.0,28.3309,28.3309,28.2327,28.2818,82300.0
2015-04-22 10:20:00,28.83,28.9,28.79,28.86,16000.0,28.3014,28.3702,28.2622,28.3309,16000.0
2015-04-22 10:30:00,28.86,28.95,28.86,28.89,18600.0,28.3309,28.4192,28.3309,28.3603,18600.0
2015-04-22 10:40:00,28.89,29.06,28.88,29.02,33000.0,28.3603,28.5272,28.3505,28.488,33000.0
2015-04-22 10:50:00,29.02,29.03,28.95,28.99,51500.0,28.488,28.4978,28.4192,28.4585,51500.0
2015-04-22 11:00:00,28.99,29.01,28.97,28.99,23500.0,28.4585,28.4781,28.4389,28.4585,23500.0
2015-04-22 11:10:00,28.99,29.01,28.95,28.95,15000.0,28.4585,28.4781,28.4192,28.4192,15000.0
2015-04-22 11:20:00,28.96,29.0,28.95,28.99,13000.0,28.4291,28.4683,28.4192,28.4585,13000.0
2015-04-22 11:30:00,28.99,29.01,28.96,28.97,37000.0,28.4585,28.4781,28.4291,28.4389,37000.0
2015-04-22 11:40:00,28.96,28.97,28.93,28.94,18300.0,28.4291,28.4389,28.3996,28.4094,18300.0
2015-04-22 11:50:00,28.94,28.96,28.92,28.96,4400.0,28.4094,28.4291,28.3898,28.4291,4400.0
2015-04-22 12:00:00,28.96,28.96,28.88,28.91,26800.0,28.4291,28.4291,28.3505,28.38,26800.0
2015-04-22 12:10:00,28.9,28.93,28.88,28.92,12300.0,28.3702,28.3996,28.3505,28.3898,12300.0
2015-04-22 12:20:00,28.92,28.93,28.88,28.92,7300.0,28.3898,28.3996,28.3505,28.3898,7300.0
2015-04-22 12:30:00,28.92,28.96,28.91,28.95,9300.0,28.3898,28.4291,28.38,28.4192,9300.0
2015-04-22 12:40:00,28.95,28.98,28.93,28.98,8700.0,28.4192,28.4487,28.3996,28.4487,8700.0
2015-04-22 12:50:00,28.98,28.99,28.97,28.97,5100.0,28.4487,28.4585,28.4389,28.4389,5100.0
2015-04-22 13:00:00,28.98,28.98,28.95,28.96,6700.0,28.4487,28.4487,28.4192,28.4291,6700.0
2015-04-22 13:10:00,28.96,29.0,28.96,28.98,3700.0,28.4291,28.4683,28.4291,28.4487,3700.0
2015-04-22 13:20:00,28.98,29.01,28.96,28.96,12900.0,28.4487,28.4781,28.4291,28.4291,12900.0
2015-04-22 13:30:00,28.97,29.0,28.95,28.99,9800.0,28.4389,28.4683,28.4192,28.4585,9800.0
2015-04-22 13:40:00,28.98,29.01,28.98,29.0,25000.0,28.4487,28.4781,28.4487,28.4683,25000.0
2015-04-22 13:50:00,29.01,29.06,28.99,29.06,17100.0,28.4781,28.5272,28.4585,28.5272,17100.0
2015-04-22 14:00:00,29.05,29.16,29.05,29.16,23200.0,28.5174,28.6254,28.5174,28.6254,23200.0
2015-04-22 14:10:00,29.17,29.17,29.12,29.12,13200.0,28.6352,28.6352,28.5861,28.5861,13200.0
2015-04-22 14:20:00,29.12,29.16,29.12,29.16,23500.0,28.5861,28.6254,28.5861,28.6254,23500.0
2015-04-22 14:30:00,29.15,29.16,29.1,29.1,22100.0,28.6156,28.6254,28.5665,28.5665,22100.0
2015-04-22 14:40:00,29.11,29.11,29.05,29.07,12100.0,28.5763,28.5763,28.5174,28.537,12100.0
2015-04-22 14:50:00,29.08,29.1,29.06,29.07,7000.0,28.5469,28.5665,28.5272,28.537,7000.0
2015-04-22 15:00:00,29.07,29.09,29.06,29.07,15100.0,28.537,28.5567,28.5272,28.537,15100.0
2015-04-22 15:10:00,29.08,29.08,29.04,29.04,15400.0,28.5469,28.5469,28.5076,28.5076,15400.0
2015-04-22 15:20:00,29.03,29.1,29.03,29.09,14300.0,28.4978,28.5665,28.4978,28.5567,14300.0
2015-04-22 15:30:00,29.09,29.1,29.0,29.02,57300.0,28.5567,28.5665,28.4683,28.488,57300.0
2015-04-22 15:40:00,29.02,29.03,28.98,29.0,50600.0,28.488,28.4978,28.4487,28.4683,50600.0
2015-04-22 15:50:00,29.0,29.02,28.99,29.0,148000.0,28.4683,28.488,28.4585,28.4683,148000.0
2015-04-23 09:30:00,28.99,29.1,28.99,29.04,28800.0,28.4585,28.5665,28.4585,28.5076,28800.0
2015-04-23 09:40:00,29.05,29.1,28.99,29.1,16200.0,28.5174,28.5665,28.4585,28.5665,16200.0
2015-04-23 09:50:00,29.09,29.19,29.07,29.18,16500.0,28.5567,28.6548,28.537,28.645,16500.0
2015-04-23 10:00:00,29.19,29.23,29.14,29.19,50900.0,28.6548,28.6941,28.6058,28.6548,50900.0
2015-04-23 10:10:00,29.18,29.18,28.98,29.0,15800.0,28.645,28.645,28.4487,28.4683,15800.0
2015-04-23 10:20:00,28.99,29.01,28.94,28.94,9100.0,28.4585,28.4781,28.4094,28.4094,9100.0
2015-04-23 10:30:00,28.94,28.96,28.89,28.91,10100.0,28.4094,28.4291,28.3603,28.38,10100.0
2015-04-23 10:40:00,28.91,29.04,28.91,28.99,17700.0,28.38,28.5076,28.38,28.4585,17700.0
2015-04-23 10:50:00,28.99,29.02,28.94,29.0,13700.0,28.4585,28.488,28.4094,28.4683,13700.0
2015-04-23 11:00:00,29.02,29.05,28.99,29.04,45300.0,28.488,28.5174,28.4585,28.5076,45300.0
2015-04-23 11:10:00,29.05,29.1,29.0,29.0,24800.0,28.5174,28.5665,28.4683,28.4683,24800.0
2015-04-23 11:20:00,29.0,29.02,28.99,28.99,16100.0,28.4683,28.488,28.4585,28.4585,16100.0
2015-04-23 11:30:00,29.0,29.06,28.99,29.02,59100.0,28.4683,28.5272,28.4585,28.488,59100.0
2015-04-23 11:40:00,29.01,29.09,29.0,29.09,16600.0,28.4781,28.5567,28.4683,28.5567,16600.0
2015-04-23 11:50:00,29.09,29.23,29.09,29.23,23500.0,28.5567,28.6941,28.5567,28.6941,23500.0
2015-04-23 12:00:00,29.23,29.23,29.14,29.16,22800.0,28.6941,28.6941,28.6058,28.6254,22800.0
2015-04-23 12:10:00,29.16,29.19,29.14,29.18,11700.0,28.6254,28.6548,28.6058,28.645,11700.0
2015-04-23 12:20:00,29.18,29.2,29.15,29.15,14200.0,28.645,28.6647,28.6156,28.6156,14200.0
2015-04-23 12:30:00,29.16,29.25,29.14,29.25,38700.0,28.6254,28.7137,28.6058,28.7137,38700.0
2015-04-23 12:40:00,29.27,29.29,29.19,29.2,19000.0,28.7334,28.753,28.6548,28.6647,19000.0
2015-04-23 12:50:00,29.19,29.22,29.18,29.22,18800.0,28.6548,28.6843,28.645,28.6843,18800.0
2015-04-23 13:00:00,29.21,29.22,29.17,29.19,29600.0,28.6745,28.6843,28.6352,28.6548,29600.0
2015-04-23 13:10:00,29.19,29.21,29.19,29.2,21100.0,28.6548,28.6745,28.6548,28.6647,21100.0
2015-04-23 13:20:00,29.21,29.27,29.2,29.25,20600.0,28.6745,28.7334,28.6647,28.7137,20600.0
2015-04-23 13:30:00,29.24,29.25,29.2,29.22,26300.0,28.7039,28.7137,28.6647,28.6843,26300.0
2015-04-23 13:40:00,29.22,29.29,29.21,29.27,26000.0,28.6843,28.753,28.6745,28.7334,26000.0
2015-04-23 13:50:00,29.27,29.34,29.26,29.32,44700.0,28.7334,28.8021,28.7236,28.7825,44700.0
2015-04-23 14:00:00,29.31,29.31,29.27,29.28,19500.0,28.7726,28.7726,28.7334,28.7432,19500.0
2015-04-23 14:10:00,29.28,29.28,29.23,29.24,9700.0,28.7432,28.7432,28.6941,28.7039,9700.0
2015-04-23 14:20:00,29.25,29.25,29.2,29.23,18200.0,28.7137,28.7137,28.6647,28.6941,18200.0
2015-04-23 14:30:00,29.23,29.28,29.22,29.24,21700.0,28.6941,28.7432,28.6843,28.7039,21700.0
2015-04-23 14:40:00,29.25,29.26,29.19,29.24,22900.0,28.7137,28.7236,28.6548,28.7039,22900.0
2015-04-23 14:50:00,29.23,29.25,29.22,29.24,8400.0,28.6941,28.7137,28.6843,28.7039,8400.0
2015-04-23 15:00:00,29.25,29.26,29.24,29.26,32500.0,28.7137,28.7236,28.7039,28.7236,32500.0
2015-04-23 15:10:00,29.26,29.31,29.25,29.3,35600.0,28.7236,28.7726,28.7137,28.7628,35600.0
2015-04-23 15:20:00,29.3,29.3,29.27,29.28,19300.0,28.7628,28.7628,28.7334,28.7432,19300.0
2015-04-23 15:30:00,29.29,29.31,29.27,29.3,47600.0,28.753,28.7726,28.7334,28.7628,47600.0
2015-04-23 15:40:00,29.3,29.3,29.21,29.24,59200.0,28.7628,28.7628,28.6745,28.7039,59200.0
2015-04-23 15:50:00,29.24,29.28,29.21,29.22,197000.0,28.7039,28.7432,28.6745,28.6843,197000.0
2015-04-24 09:30:00,29.17,29.29,29.06,29.12,28600.0,28.6352,28.753,28.5272,28.5861,28600.0
2015-04-24 09:40:00,29.14,29.15,29.08,29.12,33100.0,28.6058,28.6156,28.5469,28.5861,33100.0
2015-04-24 09:50:00,29.1,29.12,29.05,29.09,31400.0,28.5665,28.5861,28.5174,28.5567,31400.0
2015-04-24 10:00:00,29.1,29.15,29.08,29.11,43600.0,28.5665,28.6156,28.5469,28.5763,43600.0
2015-04-24 10:10:00,29.09,29.11,29.04,29.05,34700.0,28.5567,28.5763,28.5076,28.5174,34700.0
2015-04-24 10:20:00,29.04,29.11,29.03,29.09,59200.0,28.5076,28.5763,28.4978,28.5567,59200.0
2015-04-24 10:30:00,29.08,29.13,29.08,29.1,19800.0,28.5469,28.5959,28.5469,28.5665,19800.0
2015-04-24 10:40:00,29.1,29.13,29.09,29.12,25700.0,28.5665,28.5959,28.5567,28.5861,25700.0
2015-04-24 10:50:00,29.12,29.17,29.12,29.17,24700.0,28.5861,28.6352,28.5861,28.6352,24700.0
2015-04-24 11:00:00,29.17,29.21,29.16,29.21,23200.0,28.6352,28.6745,28.6254,28.6745,23200.0
2015-04-24 11:10:00,29.21,29.26,29.2,29.26,20500.0,28.6745,28.7236,28.6647,28.7236,20500.0
2015-04-24 11:20:00,29.26,29.26,29.22,29.23,55600.0,28.7236,28.7236,28.6843,28.6941,55600.0
2015-04-24 11:30:00,29.23,29.24,29.2,29.21,14200.0,28.6941,28.7039,28.6647,28.6745,14200.0
2015-04-24 11:40:00,29.2,29.23,29.2,29.22,12200.0,28.6647,28.6941,28.6647,28.6843,12200.0
2015-04-24 11:50:00,29.22,29.27,29.2,29.26,18400.0,28.6843,28.7334,28.6647,28.7236,18400.0
2015-04-24 12:00:00,29.25,29.27,29.23,29.24,13400.0,28.7137,28.7334,28.6941,28.7039,13400.0
2015-04-24 12:10:00,29.24,29.24,29.22,29.23,10400.0,28.7039,28.7039,28.6843,28.6941,10400.0
2015-04-24 12:20:00,29.23,29.24,29.19,29.2,35300.0,28.6941,28.7039,28.6548,28.6647,35300.0
2015-04-24 12:30:00,29.2,29.2,29.17,29.19,22200.0,28.6647,28.6647,28.6352,28.6548,22200.0
2015-04-24 12:40:00,29.2,29.2,29.19,29.2,14000.0,28.6647,28.6647,28.6548,28.6647,14000.0
2015-04-24 12:50:00,29.2,29.2,29.19,29.19,14600.0,28.6647,28.6647,28.6548,28.6548,14600.0
2015-04-24 13:00:00,29.19,29.21,29.18,29.2,26600.0,28.6548,28.6745,28.645,28.6647,26600.0
2015-04-24 13:10:00,29.2,29.21,29.18,29.2,11900.0,28.6647,28.6745,28.645,28.6647,11900.0
2015-04-24 13:20:00,29.19,29.22,29.19,29.2,10900.0,28.6548,28.6843,28.6548,28.6647,10900.0
2015-04-24 13:30:00,29.2,29.21,29.08,29.09,130100.0,28.6647,28.6745,28.5469,28.5567,130100.0
2015-04-24 13:40:00,29.1,29.15,29.1,29.13,42600.0,28.5665,28.6156,28.5665,28.5959,42600.0
2015-04-24 13:50:00,29.14,29.16,29.13,29.15,25000.0,28.6058,28.6254,28.5959,28.6156,25000.0
2015-04-24 14:00:00,29.15,29.18,29.15,29.18,39200.0,28.6156,28.645,28.6156,28.645,39200.0
2015-04-24 14:10:00,29.17,29.18,29.16,29.17,40800.0,28.6352,28.645,28.6254,28.6352,40800.0
2015-04-24 14:20:00,29.17,29.18,29.16,29.17,17800.0,28.6352,28.645,28.6254,28.6352,17800.0
2015-04-24 14:30:00,29.17,29.18,29.16,29.16,23200.0,28.6352,28.645,28.6254,28.6254,23200.0
2015-04-24 14:40:00,29.16,29.27,29.16,29.25,57300.0,28.6254,28.7334,28.6254,28.7137,57300.0
2015-04-24 14:50:00,29.25,29.28,29.24,29.28,78900.0,28.7137,28.7432,28.7039,28.7432,78900.0
2015-04-24 15:00:00,29.28,29.31,29.27,29.31,64100.0,28.7432,28.7726,28.7334,28.7726,64100.0
2015-04-24 15:10:00,29.31,29.34,29.3,29.34,36300.0,28.7726,28.8021,28.7628,28.8021,36300.0
2015-04-24 15:20:00,29.33,29.4,29.32,29.4,83800.0,28.7923,28.861,28.7825,28.861,83800.0
2015-04-24 15:30:00,29.4,29.43,29.39,29.41,86700.0,28.861,28.8904,28.8512,28.8708,86700.0
2015-04-24 15:40:00,29.4,29.4,29.32,29.35,117500.0,28.861,28.861,28.7825,28.8119,117500.0
2015-04-24 15:50:00,29.34,29.36,29.27,29.29,238500.0,28.8021,28.8217,28.7334,28.753,238500.0
2015-04-27 09:30:00,29.34,29.47,29.23,29.27,38000.0,28.8021,28.9297,28.6941,28.7334,38000.0
2015-04-27 09:40:00,29.28,29.38,29.2,29.38,27000.0,28.7432,28.8414,28.6647,28.8414,27000.0
2015-04-27 09:50:00,29.37,29.53,29.37,29.51,26500.0,28.8315,28.9886,28.8315,28.969,26500.0
2015-04-27 10:00:00,29.52,29.67,29.5,29.62,144000.0,28.9788,29.126,28.9592,29.077,144000.0
2015-04-27 10:10:00,29.62,29.63,29.59,29.63,29000.0,29.077,29.0868,29.0475,29.0868,29000.0
2015-04-27 10:20:00,29.63,29.67,29.61,29.65,34400.0,29.0868,29.126,29.0671,29.1064,34400.0
2015-04-27 10:30:00,29.65,29.73,29.64,29.69,55400.0,29.1064,29.1849,29.0966,29.1457,55400.0
2015-04-27 10:40:00,29.69,29.72,29.67,29.67,60100.0,29.1457,29.1751,29.126,29.126,60100.0
2015-04-27 10:50:00,29.68,29.68,29.55,29.58,33000.0,29.1359,29.1359,29.0082,29.0377,33000.0
2015-04-27 11:00:00,29.58,29.63,29.56,29.6,27500.0,29.0377,29.0868,29.0181,29.0573,27500.0
2015-04-27 11:10:00,29.59,29.68,29.59,29.67,9600.0,29.0475,29.1359,29.0475,29.126,9600.0
2015-04-27 11:20:00,29.67,29.72,29.65,29.65,18000.0,29.126,29.1751,29.1064,29.1064,18000.0
2015-04-27 11:30:00,29.67,29.68,29.6,29.61,56300.0,29.126,29.1359,29.0573,29.0671,56300.0
2015-04-27 11:40:00,29.61,29.66,29.59,29.63,30600.0,29.0671,29.1162,29.0475,29.0868,30600.0
2015-04-27 11:50:00,29.63,29.65,29.6,29.63,22900.0,29.0868,29.1064,29.0573,29.0868,22900.0
2015-04-27 12:00:00,29.63,29.65,29.63,29.64,11800.0,29.0868,29.1064,29.0868,29.0966,11800.0
2015-04-27 12:10:00,29.64,29.64,29.56,29.57,72800.0,29.0966,29.0966,29.0181,29.0279,72800.0
2015-04-27 12:20:00,29.54,29.59,29.51,29.59,17500.0,28.9984,29.0475,28.969,29.0475,17500.0
2015-04-27 12:30:00,29.58,29.61,29.56,29.58,11300.0,29.0377,29.0671,29.0181,29.0377,11300.0
2015-04-27 12:40:00,29.57,29.59,29.54,29.57,13900.0,29.0279,29.0475,28.9984,29.0279,13900.0
2015-04-27 12:50:00,29.56,29.57,29.47,29.55,30600.0,29.0181,29.0279,28.9297,29.0082,30600.0
2015-04-27 13:00:00,29.54,29.58,29.53,29.55,20400.0,28.9984,29.0377,28.9886,29.0082,20400.0
2015-04-27 13:10:00,29.55,29.55,29.41,29.41,33600.0,29.0082,29.0082,28.8708,28.8708,33600.0
2015-04-27 13:20:00,29.43,29.48,29.37,29.47,20500.0,28.8904,28.9395,28.8315,28.9297,20500.0
2015-04-27 13:30:00,29.48,29.53,29.46,29.52,12200.0,28.9395,28.9886,28.9199,28.9788,12200.0
2015-04-27 13:40:00,29.52,29.55,29.48,29.48,11900.0,28.9788,29.0082,28.9395,28.9395,11900.0
2015-04-27 13:50:00,29.47,29.5,29.46,29.47,8700.0,28.9297,28.9592,28.9199,28.9297,8700.0
2015-04-27 14:00:00,29.48,29.49,29.45,29.49,12400.0,28.9395,28.9493,28.9101,28.9493,12400.0
2015-04-27 14:10:00,29.5,29.52,29.47,29.52,11500.0,28.9592,28.9788,28.9297,28.9788,11500.0
2015-04-27 14:20:00,29.52,29.56,29.48,29.49,19900.0,28.9788,29.0181,28.9395,28.9493,19900.0
2015-04-27 14:30:00,29.49,29.49,29.41,29.43,21700.0,28.9493,28.9493,28.8708,28.8904,21700.0
2015-04-27 14:40:00,29.44,29.5,29.43,29.47,12600.0,28.9003,28.9592,28.8904,28.9297,12600.0
2015-04-27 14:50:00,29.48,29.5,29.44,29.5,11800.0,28.9395,28.9592,28.9003,28.9592,11800.0
2015-04-27 15:00:00,29.5,29.5,29.47,29.49,32400.0,28.9592,28.9592,28.9297,28.9493,32400.0
2015-04-27 15:10:00,29.49,29.49,29.39,29.41,38700.0,28.9493,28.9493,28.8512,28.8708,38700.0
2015-04-27 15:20:00,29.4,29.48,29.4,29.46,52700.0,28.861,28.9395,28.861,28.9199,52700.0
2015-04-27 15:30:00,29.46,29.47,29.41,29.47,28800.0,28.9199,28.9297,28.8708,28.9297,28800.0
2015-04-27 15:40:00,29.46,29.47,29.4,29.44,32200.0,28.9199,28.9297,28.861,28.9003,32200.0
2015-04-27 15:50:00,29.44,29.48,29.42,29.47,98000.0,28.9003,28.9395,28.8806,28.9297,98000.0
2015-04-28 09:30:00,29.49,29.58,29.45,29.55,46700.0,28.9493,29.0377,28.9101,29.0082,46700.0
2015-04-28 09:40:00,29.57,29.62,29.46,29.56,37200.0,29.0279,29.077,28.9199,29.0181,37200.0
2015-04-28 09:50:00,29.56,29.57,29.5,29.52,23300.0,29.0181,29.0279,28.9592,28.9788,23300.0
2015-04-28 10:00:00,29.52,29.61,29.5,29.55,43300.0,28.9788,29.0671,28.9592,29.0082,43300.0
2015-04-28 10:10:00,29.52,29.52,29.44,29.44,32100.0,28.9788,28.9788,28.9003,28.9003,32100.0
2015-04-28 10:20:00,29.43,29.45,29.37,29.43,29300.0,28.8904,28.9101,28.8315,28.8904,29300.0
2015-04-28 10:30:00,29.41,29.42,29.37,29.4,17100.0,28.8708,28.8806,28.8315,28.861,17100.0
2015-04-28 10:40:00,29.42,29.49,29.4,29.47,15400.0,28.8806,28.9493,28.861,28.9297,15400.0
2015-04-28 10:50:00,29.47,29.47,29.39,29.4,22100.0,28.9297,28.9297,28.8512,28.861,22100.0
2015-04-28 11:00:00,29.41,29.47,29.39,29.39,48800.0,28.8708,28.9297,28.8512,28.8512,48800.0
2015-04-28 11:10:00,29.4,29.44,29.39,29.4,27300.0,28.861,28.9003,28.8512,28.861,27300.0
2015-04-28 11:20:00,29.41,29.42,29.39,29.4,14800.0,28.8708,28.8806,28.8512,28.861,14800.0
2015-04-28 11:30:00,29.4,29.46,29.39,29.46,22100.0,28.861,28.9199,28.8512,28.9199,22100.0
2015-04-28 11:40:00,29.46,29.46,29.39,29.46,17500.0,28.9199,28.9199,28.8512,28.9199,17500.0
2015-04-28 11:50:00,29.46,29.5,29.45,29.5,6600.0,28.9199,28.9592,28.9101,28.9592,6600.0
2015-04-28 12:00:00,29.5,29.5,29.46,29.47,6000.0,28.9592,28.9592,28.9199,28.9297,6000.0
2015-04-28 12:10:00,29.48,29.48,29.42,29.43,6800.0,28.9395,28.9395,28.8806,28.8904,6800.0
2015-04-28 12:20:00,29.42,29.47,29.4,29.46,15000.0,28.8806,28.9297,28.861,28.9199,15000.0
2015-04-28 12:30:00,29.46,29.48,29.42,29.42,13700.0,28.9199,28.9395,28.8806,28.8806,13700.0
2015-04-28 12:40:00,29.42,29.45,29.41,29.42,10600.0,28.8806,28.9101,28.8708,28.8806,10600.0
2015-04-28 12:50:00,29.43,29.47,29.41,29.47,23200.0,28.8904,28.9297,28.8708,28.9297,23200.0
2015-04-28 13:00:00,29.47,29.48,29.44,29.45,12900.0,28.9297,28.9395,28.9003,28.9101,12900.0
2015-04-28 13:10:00,29.44,29.44,29.41,29.44,10800.0,28.9003,28.9003,28.8708,28.9003,10800.0
2015-04-28 13:20:00,29.43,29.48,29.42,29.48,16500.0,28.8904,28.9395,28.8806,28.9395,16500.0
2015-04-28 13:30:00,29.48,29.58,29.48,29.58,13200.0,28.9395,29.0377,28.9395,29.0377,13200.0
2015-04-28 13:40:00,29.58,29.62,29.57,29.61,14400.0,29.0377,29.077,29.0279,29.0671,14400.0
2015-04-28 13:50:00,29.61,29.61,29.57,29.6,15200.0,29.0671,29.0671,29.0279,29.0573,15200.0
2015-04-28 14:00:00,29.59,29.6,29.55,29.6,8300.0,29.0475,29.0573,29.0082,29.0573,8300.0
2015-04-28 14:10:00,29.59,29.61,29.57,29.58,13900.0,29.0475,29.0671,29.0279,29.0377,13900.0
2015-04-28 14:20:00,29.57,29.59,29.55,29.57,24800.0,29.0279,29.0475,29.0082,29.0279,24800.0
2015-04-28 14:30:00,29.56,29.58,29.53,29.57,17800.0,29.0181,29.0377,28.9886,29.0279,17800.0
2015-04-28 14:40:00,29.56,29.62,29.56,29.6,17600.0,29.0181,29.077,29.0181,29.0573,17600.0
2015-04-28 14:50:00,29.6,29.61,29.57,29.59,34700.0,29.0573,29.0671,29.0279,29.0475,34700.0
2015-04-28 15:00:00,29.6,29.61,29.58,29.58,19200.0,29.0573,29.0671,29.0377,29.0377,19200.0
2015-04-28 15:10:00,29.59,29.63,29.58,29.59,231400.0,29.0475,29.0868,29.0377,29.0475,231400.0
2015-04-28 15:20:00,29.59,29.6,29.57,29.57,69500.0,29.0475,29.0573,29.0279,29.0279,69500.0
2015-04-28 15:30:00,29.57,29.58,29.53,29.54,80300.0,29.0279,29.0377,28.9886,28.9984,80300.0
2015-04-28 15:40:00,29.55,29.59,29.51,29.51,99100.0,29.0082,29.0475,28.969,28.969,99100.0
2015-04-28 15:50:00,29.51,29.56,29.51,29.55,139600.0,28.969,29.0181,28.969,29.0082,139600.0
2015-04-29 09:30:00,29.36,29.48,29.36,29.43,36000.0,28.8217,28.9395,28.8217,28.8904,36000.0
2015-04-29 09:40:00,29.4,29.52,29.38,29.49,17300.0,28.861,28.9788,28.8414,28.9493,17300.0
2015-04-29 09:50:00,29.49,29.52,29.42,29.44,12500.0,28.9493,28.9788,28.8806,28.9003,12500.0
2015-04-29 10:00:00,29.42,29.42,29.19,29.19,66900.0,28.8806,28.8806,28.6548,28.6548,66900.0
2015-04-29 10:10:00,29.22,29.36,29.18,29.33,73000.0,28.6843,28.8217,28.645,28.7923,73000.0
2015-04-29 10:20:00,29.32,29.35,29.3,29.32,11300.0,28.7825,28.8119,28.7628,28.7825,11300.0
2015-04-29 10:30:00,29.31,29.45,29.31,29.44,19300.0,28.7726,28.9101,28.7726,28.9003,19300.0
2015-04-29 10:40:00,29.44,29.45,29.39,29.4,121800.0,28.9003,28.9101,28.8512,28.861,121800.0
2015-04-29 10:50:00,29.4,29.49,29.39,29.47,12600.0,28.861,28.9493,28.8512,28.9297,12600.0
2015-04-29 11:00:00,29.46,29.57,29.45,29.55,24100.0,28.9199,29.0279,28.9101,29.0082,24100.0
2015-04-29 11:10:00,29.55,29.59,29.54,29.56,65900.0,29.0082,29.0475,28.9984,29.0181,65900.0
2015-04-29 11:20:00,29.57,29.68,29.57,29.63,70200.0,29.0279,29.1359,29.0279,29.0868,70200.0
2015-04-29 11:30:00,29.63,29.66,29.57,29.66,13200.0,29.0868,29.1162,29.0279,29.1162,13200.0
2015-04-29 11:40:00,29.65,29.68,29.62,29.65,15400.0,29.1064,29.1359,29.077,29.1064,15400.0
2015-04-29 11:50:00,29.65,29.66,29.62,29.65,6200.0,29.1064,29.1162,29.077,29.1064,6200.0
2015-04-29 12:00:00,29.66,29.69,29.64,29.67,50800.0,29.1162,29.1457,29.0966,29.126,50800.0
2015-04-29 12:10:00,29.67,29.69,29.62,29.66,31600.0,29.126,29.1457,29.077,29.1162,31600.0
2015-04-29 12:20:00,29.66,29.71,29.61,29.62,19400.0,29.1162,29.1653,29.0671,29.077,19400.0
2015-04-29 12:30:00,29.61,29.67,29.58,29.67,17900.0,29.0671,29.126,29.0377,29.126,17900.0
2015-04-29 12:40:00,29.66,29.7,29.64,29.66,22100.0,29.1162,29.1555,29.0966,29.1162,22100.0
2015-04-29 12:50:00,29.66,29.72,29.66,29.71,12900.0,29.1162,29.1751,29.1162,29.1653,12900.0
2015-04-29 13:00:00,29.7,29.7,29.65,29.68,12300.0,29.1555,29.1555,29.1064,29.1359,12300.0
2015-04-29 13:10:00,29.67,29.72,29.65,29.72,24500.0,29.126,29.1751,29.1064,29.1751,24500.0
2015-04-29 13:20:00,29.71,29.71,29.64,29.65,24800.0,29.1653,29.1653,29.0966,29.1064,24800.0
2015-04-29 13:30:00,29.65,29.66,29.64,29.66,21200.0,29.1064,29.1162,29.0966,29.1162,21200.0
2015-04-29 13:40:00,29.66,29.67,29.64,29.65,33500.0,29.1162,29.126,29.0966,29.1064,33500.0
2015-04-29 13:50:00,29.65,29.67,29.63,29.63,9300.0,29.1064,29.126,29.0868,29.0868,9300.0
2015-04-29 14:00:00,29.64,29.67,29.56,29.57,63000.0,29.0966,29.126,29.0181,29.0279,63000.0
2015-04-29 14:10:00,29.57,29.62,29.55,29.59,22800.0,29.0279,29.077,29.0082,29.0475,22800.0
2015-04-29 14:20:00,29.58,29.62,29.56,29.6,38400.0,29.0377,29.077,29.0181,29.0573,38400.0
2015-04-29 14:30:00,29.59,29.65,29.58,29.6,43300.0,29.0475,29.1064,29.0377,29.0573,43300.0
2015-04-29 14:40:00,29.6,29.7,29.6,29.63,42500.0,29.0573,29.1555,29.0573,29.0868,42500.0
2015-04-29 14:50:00,29.63,29.64,29.59,29.63,23400.0,29.0868,29.0966,29.0475,29.0868,23400.0
2015-04-29 15:00:00,29.63,29.65,29.56,29.59,35900.0,29.0868,29.1064,29.0181,29.0475,35900.0
2015-04-29 15:10:00,29.59,29.63,29.56,29.6,45500.0,29.0475,29.0868,29.0181,29.0573,45500.0
2015-04-29 15:20:00,29.6,29.63,29.58,29.58,32200.0,29.0573,29.0868,29.0377,29.0377,32200.0
2015-04-29 15:30:00,29.58,29.65,29.57,29.59,145400.0,29.0377,29.1064,29.0279,29.0475,145400.0
2015-04-29 15:40:00,29.59,29.63,29.58,29.61,70000.0,29.0475,29.0868,29.0377,29.0671,70000.0
2015-04-29 15:50:00,29.61,29.7,29.61,29.68,277100.0,29.0671,29.1555,29.0671,29.1359,277100.0
2015-04-30 09:30:00,29.63,29.7,28.51,28.96,277400.0,29.0868,29.1555,27.9873,28.4291,277400.0
2015-04-30 09:40:00,29.0,29.45,28.94,29.0,331600.0,28.4683,28.9101,28.4094,28.4683,331600.0
2015-04-30 09:50:00,29.0,29.0,28.77,28.95,87800.0,28.4683,28.4683,28.2425,28.4192,87800.0
2015-04-30 10:00:00,28.94,29.0,28.82,28.99,135100.0,28.4094,28.4683,28.2916,28.4585,135100.0
2015-04-30 10:10:00,28.99,29.25,28.92,29.25,245400.0,28.4585,28.7137,28.3898,28.7137,245400.0
2015-04-30 10:20:00,29.25,29.26,29.08,29.2,81300.0,28.7137,28.7236,28.5469,28.6647,81300.0
2015-04-30 10:30:00,29.2,29.26,28.99,29.03,80900.0,28.6647,28.7236,28.4585,28.4978,80900.0
2015-04-30 10:40:00,29.01,29.01,28.93,28.97,121100.0,28.4781,28.4781,28.3996,28.4389,121100.0
2015-04-30 10:50:00,28.97,29.01,28.74,28.84,137200.0,28.4389,28.4781,28.2131,28.3113,137200.0
2015-04-30 11:00:00,28.86,29.01,28.85,28.93,49800.0,28.3309,28.4781,28.3211,28.3996,49800.0
2015-04-30 11:10:00,28.93,29.05,28.88,29.01,79000.0,28.3996,28.5174,28.3505,28.4781,79000.0
2015-04-30 11:20:00,29.02,29.26,29.01,29.19,103700.0,28.488,28.7236,28.4781,28.6548,103700.0
2015-04-30 11:30:00,29.19,29.27,29.14,29.19,71500.0,28.6548,28.7334,28.6058,28.6548,71500.0
2015-04-30 11:40:00,29.18,29.3,29.17,29.27,38200.0,28.645,28.7628,28.6352,28.7334,38200.0
2015-04-30 11:50:00,29.29,29.36,29.18,29.18,56500.0,28.753,28.8217,28.645,28.645,56500.0
2015-04-30 12:00:00,29.18,29.3,29.18,29.2,60000.0,28.645,28.7628,28.645,28.6647,60000.0
2015-04-30 12:10:00,29.2,29.23,29.14,29.21,39100.0,28.6647,28.6941,28.6058,28.6745,39100.0
2015-04-30 12:20:00,29.21,29.21,29.15,29.2,38100.0,28.6745,28.6745,28.6156,28.6647,38100.0
2015-04-30 12:30:00,29.2,29.27,29.17,29.18,70000.0,28.6647,28.7334,28.6352,28.645,70000.0
2015-04-30 12:40:00,29.18,29.24,29.14,29.24,42100.0,28.645,28.7039,28.6058,28.7039,42100.0
2015-04-30 12:50:00,29.24,29.24,29.06,29.12,41300.0,28.7039,28.7039,28.5272,28.5861,41300.0
2015-04-30 13:00:00,29.13,29.21,29.12,29.2,56400.0,28.5959,28.6745,28.5861,28.6647,56400.0
2015-04-30 13:10:00,29.2,29.22,29.17,29.2,39700.0,28.6647,28.6843,28.6352,28.6647,39700.0
2015-04-30 13:20:00,29.2,29.21,29.11,29.16,40500.0,28.6647,28.6745,28.5763,28.6254,40500.0
2015-04-30 13:30:00,29.15,29.18,29.12,29.13,45600.0,28.6156,28.645,28.5861,28.5959,45600.0
2015-04-30 13:40:00,29.13,29.14,29.0,29.07,96900.0,28.5959,28.6058,28.4683,28.537,96900.0
2015-04-30 13:50:00,29.06,29.2,29.04,29.16,50200.0,28.5272,28.6647,28.5076,28.6254,50200.0
2015-04-30 14:00:00,29.16,29.16,29.05,29.14,113500.0,28.6254,28.6254,28.5174,28.6058,113500.0
2015-04-30 14:10:00,29.14,29.14,29.07,29.12,61900.0,28.6058,28.6058,28.537,28.5861,61900.0
2015-04-30 14:20:00,29.12,29.15,29.02,29.12,109200.0,28.5861,28.6156,28.488,28.5861,109200.0
2015-04-30 14:30:00,29.12,29.13,29.06,29.11,118300.0,28.5861,28.5959,28.5272,28.5763,118300.0
2015-04-30 14:40:00,29.11,29.14,29.06,29.1,54400.0,28.5763,28.6058,28.5272,28.5665,54400.0
2015-04-30 14:50:00,29.1,29.1,29.02,29.07,138500.0,28.5665,28.5665,28.488,28.537,138500.0
2015-04-30 15:00:00,29.06,29.11,28.91,28.93,129100.0,28.5272,28.5763,28.38,28.3996,129100.0
2015-04-30 15:10:00,28.93,28.95,28.77,28.79,152100.0,28.3996,28.4192,28.2425,28.2622,152100.0
2015-04-30 15:20:00,28.79,28.9,28.79,28.9,68900.0,28.2622,28.3702,28.2622,28.3702,68900.0
2015-04-30 15:30:00,28.9,28.94,28.87,28.87,154200.0,28.3702,28.4094,28.3407,28.3407,154200.0
2015-04-30 15:40:00,28.87,28.92,28.81,28.86,280000.0,28.3407,28.3898,28.2818,28.3309,280000.0
2015-04-30 15:50:00,28.86,28.94,28.84,28.93,446800.0,28.3309,28.4094,28.3113,28.3996,446800.0
2015-05-01 09:30:00,28.98,28.99,28.43,28.5,204700.0,28.4487,28.4585,27.9088,27.9775,204700.0
2015-05-01 09:40:00,28.5,28.56,28.12,28.21,155800.0,27.9775,28.0364,27.6045,27.6928,155800.0
2015-05-01 09:50:00,28.2,28.53,28.19,28.34,480500.0,27.683,28.0069,27.6732,27.8204,480500.0
2015-05-01 10:00:00,28.33,28.36,27.99,28.09,241600.0,27.8106,27.8401,27.4768,27.575,241600.0
2015-05-01 10:10:00,28.09,28.31,28.05,28.27,274300.0,27.575,27.791,27.5357,27.7517,274300.0
2015-05-01 10:20:00,28.28,28.42,28.21,28.23,239700.0,27.7615,27.899,27.6928,27.7124,239700.0
2015-05-01 10:30:00,28.25,28.34,28.15,28.17,255600.0,27.7321,27.8204,27.6339,27.6535,255600.0
2015-05-01 10:40:00,28.15,28.16,27.95,28.13,115300.0,27.6339,27.6437,27.4376,27.6143,115300.0
2015-05-01 10:50:00,28.13,28.13,27.92,28.06,121100.0,27.6143,27.6143,27.4081,27.5456,121100.0
2015-05-01 11:00:00,28.06,28.17,28.03,28.15,174100.0,27.5456,27.6535,27.5161,27.6339,174100.0
2015-05-01 11:10:00,28.14,28.16,28.0,28.0,111100.0,27.6241,27.6437,27.4867,27.4867,111100.0
2015-05-01 11:20:00,28.01,28.13,27.88,28.09,91900.0,27.4965,27.6143,27.3689,27.575,91900.0
2015-05-01 11:30:00,28.09,28.15,27.95,27.96,80200.0,27.575,27.6339,27.4376,27.4474,80200.0
2015-05-01 11:40:00,27.95,28.0,27.9,27.99,60700.0,27.4376,27.4867,27.3885,27.4768,60700.0
2015-05-01 11:50:00,27.99,27.99,27.9,27.9,59800.0,27.4768,27.4768,27.3885,27.3885,59800.0
2015-05-01 12:00:00,27.9,27.96,27.89,27.92,63000.0,27.3885,27.4474,27.3787,27.4081,63000.0
2015-05-01 12:10:00,27.92,27.95,27.86,27.9,52900.0,27.4081,27.4376,27.3492,27.3885,52900.0
2015-05-01 12:20:00,27.91,27.91,27.85,27.89,56300.0,27.3983,27.3983,27.3394,27.3787,56300.0
2015-05-01 12:30:00,27.91,27.94,27.76,27.77,61400.0,27.3983,27.4278,27.2511,27.2609,61400.0
2015-05-01 12:40:00,27.76,27.83,27.76,27.8,84300.0,27.2511,27.3198,27.2511,27.2903,84300.0
2015-05-01 12:50:00,27.8,27.83,27.76,27.8,81700.0,27.2903,27.3198,27.2511,27.2903,81700.0
2015-05-01 13:00:00,27.81,27.81,27.68,27.8,111300.0,27.3001,27.3001,27.1725,27.2903,111300.0
2015-05-01 13:10:00,27.8,28.16,27.8,28.16,158600.0,27.2903,27.6437,27.2903,27.6437,158600.0
2015-05-01 13:20:00,28.16,28.24,28.12,28.12,95900.0,27.6437,27.7223,27.6045,27.6045,95900.0
2015-05-01 13:30:00,28.11,28.2,28.1,28.14,65200.0,27.5946,27.683,27.5848,27.6241,65200.0
2015-05-01 13:40:00,28.15,28.26,28.11,28.24,57300.0,27.6339,27.7419,27.5946,27.7223,57300.0
2015-05-01 13:50:00,28.24,28.3,28.18,28.3,114800.0,27.7223,27.7812,27.6634,27.7812,114800.0
2015-05-01 14:00:00,28.3,28.4,28.25,28.39,96100.0,27.7812,27.8793,27.7321,27.8695,96100.0
2015-05-01 14:10:00,28.37,28.38,28.21,28.21,52100.0,27.8499,27.8597,27.6928,27.6928,52100.0
2015-05-01 14:20:00,28.22,28.28,28.18,28.28,57300.0,27.7026,27.7615,27.6634,27.7615,57300.0
2015-05-01 14:30:00,28.28,28.3,28.25,28.3,39400.0,27.7615,27.7812,27.7321,27.7812,39400.0
2015-05-01 14:40:00,28.3,28.36,28.29,28.32,63300.0,27.7812,27.8401,27.7713,27.8008,63300.0
2015-05-01 14:50:00,28.31,28.36,28.29,28.3,100200.0,27.791,27.8401,27.7713,27.7812,100200.0
2015-05-01 15:00:00,28.29,28.33,28.24,28.24,68900.0,27.7713,27.8106,27.7223,27.7223,68900.0
2015-05-01 15:10:00,28.23,28.35,28.23,28.29,87900.0,27.7124,27.8302,27.7124,27.7713,87900.0
2015-05-01 15:20:00,28.29,28.31,28.25,28.25,63500.0,27.7713,27.791,27.7321,27.7321,63500.0
2015-05-01 15:30:00,28.26,28.26,28.15,28.16,247800.0,27.7419,27.7419,27.6339,27.6437,247800.0
2015-05-01 15:40:00,28.15,28.24,28.15,28.24,148500.0,27.6339,27.7223,27.6339,27.7223,148500.0
2015-05-01 15:50:00,28.23,28.25,28.22,28.23,187200.0,27.7124,27.7321,27.7026,27.7124,187200.0
2015-05-04 09:30:00,28.22,28.29,28.02,28.08,181800.0,27.7026,27.7713,27.5063,27.5652,181800.0
2015-05-04 09:40:00,28.08,28.26,28.04,28.1,79300.0,27.5652,27.7419,27.5259,27.5848,79300.0
2015-05-04 09:50:00,28.1,28.18,28.05,28.13,100100.0,27.5848,27.6634,27.5357,27.6143,100100.0
2015-05-04 10:00:00,28.14,28.15,28.0,28.09,105200.0,27.6241,27.6339,27.4867,27.575,105200.0
2015-05-04 10:10:00,28.09,28.17,28.05,28.12,80500.0,27.575,27.6535,27.5357,27.6045,80500.0
2015-05-04 10:20:00,28.12,28.25,28.09,28.2,127000.0,27.6045,27.7321,27.575,27.683,127000.0
2015-05-04 10:30:00,28.2,28.32,28.17,28.21,71800.0,27.683,27.8008,27.6535,27.6928,71800.0
2015-05-04 10:40:00,28.21,28.25,28.19,28.21,68400.0,27.6928,27.7321,27.6732,27.6928,68400.0
2015-05-04 10:50:00,28.21,28.22,28.16,28.17,99700.0,27.6928,27.7026,27.6437,27.6535,99700.0
2015-05-04 11:00:00,28.17,28.24,28.05,28.18,155400.0,27.6535,27.7223,27.5357,27.6634,155400.0
2015-05-04 11:10:00,28.16,28.19,28.1,28.14,84200.0,27.6437,27.6732,27.5848,27.6241,84200.0
2015-05-04 11:20:00,28.13,28.15,28.04,28.07,63000.0,27.6143,27.6339,27.5259,27.5554,63000.0
2015-05-04 11:30:00,28.08,28.09,28.01,28.01,60900.0,27.5652,27.575,27.4965,27.4965,60900.0
2015-05-04 11:40:00,28.02,28.1,28.02,28.09,46200.0,27.5063,27.5848,27.5063,27.575,46200.0
2015-05-04 11:50:00,28.1,28.12,28.06,28.06,46500.0,27.5848,27.6045,27.5456,27.5456,46500.0
2015-05-04 12:00:00,28.06,28.06,27.98,28.04,56700.0,27.5456,27.5456,27.467,27.5259,56700.0
2015-05-04 12:10:00,28.04,28.15,28.0,28.14,107600.0,27.5259,27.6339,27.4867,27.6241,107600.0
2015-05-04 12:20:00,28.13,28.14,28.05,28.08,835600.0,27.6143,27.6241,27.5357,27.5652,835600.0
2015-05-04 12:30:00,28.08,28.14,28.07,28.14,64300.0,27.5652,27.6241,27.5554,27.6241,64300.0
2015-05-04 12:40:00,28.14,28.2,28.11,28.18,69800.0,27.6241,27.683,27.5946,27.6634,69800.0
2015-05-04 12:50:00,28.18,28.19,28.13,28.15,36300.0,27.6634,27.6732,27.6143,27.6339,36300.0
2015-05-04 13:00:00,28.14,28.15,28.1,28.13,49000.0,27.6241,27.6339,27.5848,27.6143,49000.0
2015-05-04 13:10:00,28.13,28.17,28.1,28.11,49400.0,27.6143,27.6535,27.5848,27.5946,49400.0
2015-05-04 13:20:00,28.1,28.11,28.02,28.04,45400.0,27.5848,27.5946,27.5063,27.5259,45400.0
2015-05-04 13:30:00,28.03,28.04,27.98,28.0,52500.0,27.5161,27.5259,27.467,27.4867,52500.0
2015-05-04 13:40:00,28.0,28.13,28.0,28.1,47500.0,27.4867,27.6143,27.4867,27.5848,47500.0
2015-05-04 13:50:00,28.09,28.14,28.06,28.14,50500.0,27.575,27.6241,27.5456,27.6241,50500.0
2015-05-04 14:00:00,28.15,28.18,28.11,28.11,37000.0,27.6339,27.6634,27.5946,27.5946,37000.0
2015-05-04 14:10:00,28.12,28.21,28.12,28.2,48500.0,27.6045,27.6928,27.6045,27.683,48500.0
2015-05-04 14:20:00,28.19,28.24,28.17,28.21,84900.0,27.6732,27.7223,27.6535,27.6928,84900.0
2015-05-04 14:30:00,28.21,28.23,28.12,28.12,61400.0,27.6928,27.7124,27.6045,27.6045,61400.0
2015-05-04 14:40:00,28.13,28.16,28.11,28.14,43100.0,27.6143,27.6437,27.5946,27.6241,43100.0
2015-05-04 14:50:00,28.14,28.15,28.11,28.14,33100.0,27.6241,27.6339,27.5946,27.6241,33100.0
2015-05-04 15:00:00,28.14,28.23,28.13,28.23,53800.0,27.6241,27.7124,27.6143,27.7124,53800.0
2015-05-04 15:10:00,28.23,28.26,28.18,28.18,98900.0,27.7124,27.7419,27.6634,27.6634,98900.0
2015-05-04 15:20:00,28.19,28.2,28.16,28.19,48000.0,27.6732,27.683,27.6437,27.6732,48000.0
2015-05-04 15:30:00,28.18,28.19,28.16,28.16,43000.0,27.6634,27.6732,27.6437,27.6437,43000.0
2015-05-04 15:40:00,28.17,28.17,28.11,28.12,130300.0,27.6535,27.6535,27.5946,27.6045,130300.0
2015-05-04 15:50:00,28.12,28.16,28.1,28.14,136900.0,27.6045,27.6437,27.5848,27.6241,136900.0
2015-05-05 09:30:00,28.11,28.3,28.03,28.3,109500.0,27.5946,27.7812,27.5161,27.7812,109500.0
2015-05-05 09:40:00,28.32,28.38,28.26,28.29,61000.0,27.8008,27.8597,27.7419,27.7713,61000.0
2015-05-05 09:50:00,28.3,28.3,28.1,28.1,50600.0,27.7812,27.7812,27.5848,27.5848,50600.0
2015-05-05 10:00:00,28.11,28.12,27.98,28.04,130900.0,27.5946,27.6045,27.467,27.5259,130900.0
2015-05-05 10:10:00,28.04,28.18,28.03,28.18,136300.0,27.5259,27.6634,27.5161,27.6634,136300.0
2015-05-05 10:20:00,28.18,28.26,28.18,28.22,69300.0,27.6634,27.7419,27.6634,27.7026,69300.0
2015-05-05 10:30:00,28.21,28.22,28.13,28.19,114900.0,27.6928,27.7026,27.6143,27.6732,114900.0
2015-05-05 10:40:00,28.19,28.2,28.13,28.18,73000.0,27.6732,27.683,27.6143,27.6634,73000.0
2015-05-05 10:50:00,28.19,28.28,28.16,28.2,103600.0,27.6732,27.7615,27.6437,27.683,103600.0
2015-05-05 11:00:00,28.19,28.28,28.15,28.2,145000.0,27.6732,27.7615,27.6339,27.683,145000.0
2015-05-05 11:10:00,28.2,28.2,28.05,28.06,122700.0,27.683,27.683,27.5357,27.5456,122700.0
2015-05-05 11:20:00,28.05,28.07,27.99,28.03,81600.0,27.5357,27.5554,27.4768,27.5161,81600.0
2015-05-05 11:30:00,28.04,28.06,27.97,28.05,44800.0,27.5259,27.5456,27.4572,27.5357,44800.0
2015-05-05 11:40:00,28.05,28.1,28.04,28.05,47000.0,27.5357,27.5848,27.5259,27.5357,47000.0
2015-05-05 11:50:00,28.05,28.09,28.03,28.05,32300.0,27.5357,27.575,27.5161,27.5357,32300.0
2015-05-05 12:00:00,28.06,28.1,28.04,28.08,30100.0,27.5456,27.5848,27.5259,27.5652,30100.0
2015-05-05 12:10:00,28.07,28.11,28.07,28.08,40600.0,27.5554,27.5946,27.5554,27.5652,40600.0
2015-05-05 12:20:00,28.09,28.09,28.05,28.05,47400.0,27.575,27.575,27.5357,27.5357,47400.0
2015-05-05 12:30:00,28.05,28.06,28.0,28.0,18900.0,27.5357,27.5456,27.4867,27.4867,18900.0
2015-05-05 12:40:00,27.99,28.11,27.98,28.09,69200.0,27.4768,27.5946,27.467,27.575,69200.0
2015-05-05 12:50:00,28.08,28.08,27.97,28.06,60300.0,27.5652,27.5652,27.4572,27.5456,60300.0
2015-05-05 13:00:00,28.06,28.06,27.97,28.0,27800.0,27.5456,27.5456,27.4572,27.4867,27800.0
2015-05-05 13:10:00,27.99,27.99,27.9,27.9,30600.0,27.4768,27.4768,27.3885,27.3885,30600.0
2015-05-05 13:20:00,27.91,27.98,27.88,27.96,72000.0,27.3983,27.467,27.3689,27.4474,72000.0
2015-05-05 13:30:00,27.96,28.03,27.94,28.0,38200.0,27.4474,27.5161,27.4278,27.4867,38200.0
2015-05-05 13:40:00,28.0,28.0,27.95,27.98,37900.0,27.4867,27.4867,27.4376,27.467,37900.0
2015-05-05 13:50:00,27.97,28.0,27.95,27.98,49600.0,27.4572,27.4867,27.4376,27.467,49600.0
2015-05-05 14:00:00,27.99,27.99,27.94,27.95,51000.0,27.4768,27.4768,27.4278,27.4376,51000.0
2015-05-05 14:10:00,27.95,28.02,27.95,28.01,36000.0,27.4376,27.5063,27.4376,27.4965,36000.0
2015-05-05 14:20:00,28.01,28.01,27.94,27.97,69300.0,27.4965,27.4965,27.4278,27.4572,69300.0
2015-05-05 14:30:00,27.97,27.98,27.94,27.94,60400.0,27.4572,27.467,27.4278,27.4278,60400.0
2015-05-05 14:40:00,27.95,27.96,27.9,27.92,89100.0,27.4376,27.4474,27.3885,27.4081,89100.0
2015-05-05 14:50:00,27.92,27.92,27.88,27.89,80500.0,27.4081,27.4081,27.3689,27.3787,80500.0
2015-05-05 15:00:00,27.89,27.91,27.89,27.9,65300.0,27.3787,27.3983,27.3787,27.3885,65300.0
2015-05-05 15:10:00,27.89,27.93,27.89,27.91,137000.0,27.3787,27.4179,27.3787,27.3983,137000.0
2015-05-05 15:20:00,27.91,27.93,27.89,27.92,103500.0,27.3983,27.4179,27.3787,27.4081,103500.0
2015-05-05 15:30:00,27.91,28.02,27.89,28.0,198700.0,27.3983,27.5063,27.3787,27.4867,198700.0
2015-05-05 15:40:00,28.01,28.01,27.96,28.0,194600.0,27.4965,27.4965,27.4474,27.4867,194600.0
2015-05-05 15:50:00,28.0,28.02,27.95,27.95,260200.0,27.4867,27.5063,27.4376,27.4376,260200.0
2015-05-06 09:30:00,28.18,28.32,28.01,28.07,39800.0,27.6634,27.8008,27.4965,27.5554,39800.0
2015-05-06 09:40:00,28.05,28.06,27.91,27.95,21900.0,27.5357,27.5456,27.3983,27.4376,21900.0
2015-05-06 09:50:00,27.93,27.95,27.82,27.86,105600.0,27.4179,27.4376,27.31,27.3492,105600.0
2015-05-06 10:00:00,27.85,27.94,27.77,27.79,51700.0,27.3394,27.4278,27.2609,27.2805,51700.0
2015-05-06 10:10:00,27.79,27.93,27.79,27.91,30700.0,27.2805,27.4179,27.2805,27.3983,30700.0
2015-05-06 10:20:00,27.9,27.93,27.84,27.87,39800.0,27.3885,27.4179,27.3296,27.359,39800.0
2015-05-06 10:30:00,27.9,27.97,27.89,27.94,94100.0,27.3885,27.4572,27.3787,27.4278,94100.0
2015-05-06 10:40:00,27.95,28.09,27.95,28.09,115600.0,27.4376,27.575,27.4376,27.575,115600.0
2015-05-06 10:50:00,28.1,28.17,28.09,28.15,128700.0,27.5848,27.6535,27.575,27.6339,128700.0
2015-05-06 11:00:00,28.15,28.19,28.07,28.08,106700.0,27.6339,27.6732,27.5554,27.5652,106700.0
2015-05-06 11:10:00,28.08,28.11,28.03,28.07,61700.0,27.5652,27.5946,27.5161,27.5554,61700.0
2015-05-06 11:20:00,28.06,28.1,28.04,28.05,42300.0,27.5456,27.5848,27.5259,27.5357,42300.0
2015-05-06 11:30:00,28.06,28.11,28.04,28.06,64800.0,27.5456,27.5946,27.5259,27.5456,64800.0
2015-05-06 11:40:00,28.07,28.1,27.99,28.0,65900.0,27.5554,27.5848,27.4768,27.4867,65900.0
2015-05-06 11:50:00,28.01,28.08,28.0,28.08,30500.0,27.4965,27.5652,27.4867,27.5652,30500.0
2015-05-06 12:00:00,28.08,28.11,28.05,28.09,46700.0,27.5652,27.5946,27.5357,27.575,46700.0
2015-05-06 12:10:00,28.1,28.11,28.08,28.1,19300.0,27.5848,27.5946,27.5652,27.5848,19300.0
2015-05-06 12:20:00,28.1,28.11,28.05,28.06,30300.0,27.5848,27.5946,27.5357,27.5456,30300.0
2015-05-06 12:30:00,28.05,28.11,28.05,28.1,27200.0,27.5357,27.5946,27.5357,27.5848,27200.0
2015-05-06 12:40:00,28.1,28.11,28.08,28.1,48800.0,27.5848,27.5946,27.5652,27.5848,48800.0
2015-05-06 12:50:00,28.1,28.1,28.05,28.1,11200.0,27.5848,27.5848,27.5357,27.5848,11200.0
2015-05-06 13:00:00,28.09,28.11,28.08,28.08,19300.0,27.575,27.5946,27.5652,27.5652,19300.0
2015-05-06 13:10:00,28.09,28.11,28.08,28.1,28700.0,27.575,27.5946,27.5652,27.5848,28700.0
2015-05-06 13:20:00,28.1,28.11,28.07,28.09,43000.0,27.5848,27.5946,27.5554,27.575,43000.0
2015-05-06 13:30:00,28.09,28.1,28.03,28.08,18300.0,27.575,27.5848,27.5161,27.5652,18300.0
2015-05-06 13:40:00,28.08,28.1,28.03,28.06,15300.0,27.5652,27.5848,27.5161,27.5456,15300.0
2015-05-06 13:50:00,28.05,28.08,28.05,28.08,14800.0,27.5357,27.5652,27.5357,27.5652,14800.0
2015-05-06 14:00:00,28.08,28.11,28.07,28.08,27500.0,27.5652,27.5946,27.5554,27.5652,27500.0
2015-05-06 14:10:00,28.09,28.09,28.03,28.05,28600.0,27.575,27.575,27.5161,27.5357,28600.0
2015-05-06 14:20:00,28.06,28.06,28.01,28.05,13100.0,27.5456,27.5456,27.4965,27.5357,13100.0
2015-05-06 14:30:00,28.05,28.05,28.01,28.02,25500.0,27.5357,27.5357,27.4965,27.5063,25500.0
2015-05-06 14:40:00,28.02,28.02,27.98,28.01,30100.0,27.5063,27.5063,27.467,27.4965,30100.0
2015-05-06 14:50:00,28.0,28.01,27.95,27.99,26300.0,27.4867,27.4965,27.4376,27.4768,26300.0
2015-05-06 15:00:00,27.99,28.01,27.94,27.98,53800.0,27.4768,27.4965,27.4278,27.467,53800.0
2015-05-06 15:10:00,27.98,27.99,27.92,27.93,27700.0,27.467,27.4768,27.4081,27.4179,27700.0
2015-05-06 15:20:00,27.93,28.0,27.92,28.0,33600.0,27.4179,27.4867,27.4081,27.4867,33600.0
2015-05-06 15:30:00,28.0,28.02,27.98,27.99,110000.0,27.4867,27.5063,27.467,27.4768,110000.0
2015-05-06 15:40:00,27.99,28.01,27.97,27.99,93200.0,27.4768,27.4965,27.4572,27.4768,93200.0
2015-05-06 15:50:00,27.99,28.03,27.98,28.0,233900.0,27.4768,27.5161,27.467,27.4867,233900.0
2015-05-07 09:30:00,27.92,28.04,27.87,28.03,44600.0,27.4081,27.5259,27.359,27.5161,44600.0
2015-05-07 09:40:00,28.02,28.1,27.99,28.09,74600.0,27.5063,27.5848,27.4768,27.575,74600.0
2015-05-07 09:50:00,28.09,28.1,27.94,27.98,21600.0,27.575,27.5848,27.4278,27.467,21600.0
2015-05-07 10:00:00,27.96,28.06,27.95,28.03,22700.0,27.4474,27.5456,27.4376,27.5161,22700.0
2015-05-07 10:10:00,28.03,28.1,28.02,28.09,20800.0,27.5161,27.5848,27.5063,27.575,20800.0
2015-05-07 10:20:00,28.09,28.1,28.02,28.04,40800.0,27.575,27.5848,27.5063,27.5259,40800.0
2015-05-07 10:30:00,28.03,28.05,28.0,28.05,19200.0,27.5161,27.5357,27.4867,27.5357,19200.0
2015-05-07 10:40:00,28.05,28.05,28.02,28.02,48500.0,27.5357,27.5357,27.5063,27.5063,48500.0
2015-05-07 10:50:00,28.04,28.06,27.98,28.01,53800.0,27.5259,27.5456,27.467,27.4965,53800.0
2015-05-07 11:00:00,28.0,28.06,27.99,28.0,19200.0,27.4867,27.5456,27.4768,27.4867,19200.0
2015-05-07 11:10:00,28.02,28.09,28.02,28.07,45500.0,27.5063,27.575,27.5063,27.5554,45500.0
2015-05-07 11:20:00,28.09,28.23,28.09,28.16,32900.0,27.575,27.7124,27.575,27.6437,32900.0
2015-05-07 11:30:00,28.16,28.18,28.06,28.08,57200.0,27.6437,27.6634,27.5456,27.5652,57200.0
2015-05-07 11:40:00,28.07,28.11,28.03,28.06,41100.0,27.5554,27.5946,27.5161,27.5456,41100.0
2015-05-07 11:50:00,28.05,28.05,27.98,27.99,18400.0,27.5357,27.5357,27.467,27.4768,18400.0
2015-05-07 12:00:00,28.0,28.05,28.0,28.04,14800.0,27.4867,27.5357,27.4867,27.5259,14800.0
2015-05-07 12:10:00,28.04,28.07,28.02,28.07,38300.0,27.5259,27.5554,27.5063,27.5554,38300.0
2015-05-07 12:20:00,28.07,28.11,28.07,28.08,13700.0,27.5554,27.5946,27.5554,27.5652,13700.0
2015-05-07 12:30:00,28.09,28.09,28.05,28.09,18800.0,27.575,27.575,27.5357,27.575,18800.0
2015-05-07 12:40:00,28.09,28.15,28.08,28.13,12200.0,27.575,27.6339,27.5652,27.6143,12200.0
2015-05-07 12:50:00,28.14,28.16,28.09,28.11,19100.0,27.6241,27.6437,27.575,27.5946,19100.0
2015-05-07 13:00:00,28.12,28.18,28.08,28.1,21100.0,27.6045,27.6634,27.5652,27.5848,21100.0
2015-05-07 13:10:00,28.1,28.13,28.08,28.08,15800.0,27.5848,27.6143,27.5652,27.5652,15800.0
2015-05-07 13:20:00,28.08,28.09,28.06,28.07,20800.0,27.5652,27.575,27.5456,27.5554,20800.0
2015-05-07 13:30:00,28.07,28.09,28.05,28.07,30500.0,27.5554,27.575,27.5357,27.5554,30500.0
2015-05-07 13:40:00,28.08,28.08,28.01,28.03,33300.0,27.5652,27.5652,27.4965,27.5161,33300.0
2015-05-07 13:50:00,28.03,28.04,27.98,27.98,25800.0,27.5161,27.5259,27.467,27.467,25800.0
2015-05-07 14:00:00,27.98,28.03,27.98,28.0,26500.0,27.467,27.5161,27.467,27.4867,26500.0
2015-05-07 14:10:00,28.02,28.05,28.0,28.01,17500.0,27.5063,27.5357,27.4867,27.4965,17500.0
2015-05-07 14:20:00,28.02,28.06,28.01,28.05,15800.0,27.5063,27.5456,27.4965,27.5357,15800.0
2015-05-07 14:30:00,28.05,28.07,27.97,27.98,54900.0,27.5357,27.5554,27.4572,27.467,54900.0
2015-05-07 14:40:00,27.97,28.02,27.97,27.98,24300.0,27.4572,27.5063,27.4572,27.467,24300.0
2015-05-07 14:50:00,27.97,28.02,27.97,27.99,57200.0,27.4572,27.5063,27.4572,27.4768,57200.0
2015-05-07 15:00:00,27.99,28.01,27.97,28.0,40600.0,27.4768,27.4965,27.4572,27.4867,40600.0
2015-05-07 15:10:00,28.0,28.03,28.0,28.02,56600.0,27.4867,27.5161,27.4867,27.5063,56600.0
2015-05-07 15:20:00,28.03,28.07,28.02,28.07,97400.0,27.5161,27.5554,27.5063,27.5554,97400.0
2015-05-07 15:30:00,28.07,28.08,28.05,28.07,37900.0,27.5554,27.5652,27.5357,27.5554,37900.0
2015-05-07 15:40:00,28.08,28.08,28.03,28.04,43100.0,27.5652,27.5652,27.5161,27.5259,43100.0
2015-05-07 15:50:00,28.04,28.07,28.01,28.03,200800.0,27.5259,27.5554,27.4965,27.5161,200800.0
2015-05-08 09:30:00,28.31,28.56,28.24,28.26,66000.0,27.791,28.0364,27.7223,27.7419,66000.0
2015-05-08 09:40:00,28.26,28.48,28.22,28.4,54300.0,27.7419,27.9579,27.7026,27.8793,54300.0
2015-05-08 09:50:00,28.42,28.49,28.42,28.47,34600.0,27.899,27.9677,27.899,27.948,34600.0
2015-05-08 10:00:00,28.49,28.52,28.44,28.49,34000.0,27.9677,27.9971,27.9186,27.9677,34000.0
2015-05-08 10:10:00,28.49,28.51,28.43,28.44,26800.0,27.9677,27.9873,27.9088,27.9186,26800.0
2015-05-08 10:20:00,28.44,28.46,28.38,28.41,36300.0,27.9186,27.9382,27.8597,27.8891,36300.0
2015-05-08 10:30:00,28.41,28.46,28.39,28.44,37200.0,27.8891,27.9382,27.8695,27.9186,37200.0
2015-05-08 10:40:00,28.45,28.5,28.44,28.5,33800.0,27.9284,27.9775,27.9186,27.9775,33800.0
2015-05-08 10:50:00,28.48,28.55,28.48,28.53,36400.0,27.9579,28.0266,27.9579,28.0069,36400.0
2015-05-08 11:00:00,28.53,28.62,28.53,28.61,48500.0,28.0069,28.0953,28.0069,28.0855,48500.0
2015-05-08 11:10:00,28.62,28.67,28.61,28.66,48900.0,28.0953,28.1444,28.0855,28.1346,48900.0
2015-05-08 11:20:00,28.65,28.69,28.65,28.67,35100.0,28.1247,28.164,28.1247,28.1444,35100.0
2015-05-08 11:30:00,28.68,28.73,28.64,28.65,57200.0,28.1542,28.2033,28.1149,28.1247,57200.0
2015-05-08 11:40:00,28.65,28.73,28.65,28.73,24600.0,28.1247,28.2033,28.1247,28.2033,24600.0
2015-05-08 11:50:00,28.73,28.74,28.64,28.71,57700.0,28.2033,28.2131,28.1149,28.1836,57700.0
2015-05-08 12:00:00,28.71,28.75,28.69,28.71,19000.0,28.1836,28.2229,28.164,28.1836,19000.0
2015-05-08 12:10:00,28.71,28.72,28.67,28.69,13100.0,28.1836,28.1935,28.1444,28.164,13100.0
2015-05-08 12:20:00,28.69,28.71,28.67,28.68,15500.0,28.164,28.1836,28.1444,28.1542,15500.0
2015-05-08 12:30:00,28.68,28.68,28.64,28.67,23100.0,28.1542,28.1542,28.1149,28.1444,23100.0
2015-05-08 12:40:00,28.67,28.69,28.65,28.66,22400.0,28.1444,28.164,28.1247,28.1346,22400.0
2015-05-08 12:50:00,28.66,28.68,28.65,28.67,14100.0,28.1346,28.1542,28.1247,28.1444,14100.0
2015-05-08 13:00:00,28.68,28.68,28.65,28.66,28400.0,28.1542,28.1542,28.1247,28.1346,28400.0
2015-05-08 13:10:00,28.66,28.71,28.64,28.71,23700.0,28.1346,28.1836,28.1149,28.1836,23700.0
2015-05-08 13:20:00,28.71,28.73,28.68,28.72,16500.0,28.1836,28.2033,28.1542,28.1935,16500.0
2015-05-08 13:30:00,28.72,28.74,28.7,28.71,21300.0,28.1935,28.2131,28.1738,28.1836,21300.0
2015-05-08 13:40:00,28.71,28.72,28.68,28.7,91100.0,28.1836,28.1935,28.1542,28.1738,91100.0
2015-05-08 13:50:00,28.7,28.71,28.66,28.69,28600.0,28.1738,28.1836,28.1346,28.164,28600.0
2015-05-08 14:00:00,28.68,28.69,28.63,28.64,20400.0,28.1542,28.164,28.1051,28.1149,20400.0
2015-05-08 14:10:00,28.64,28.69,28.62,28.69,25500.0,28.1149,28.164,28.0953,28.164,25500.0
2015-05-08 14:20:00,28.68,28.68,28.59,28.61,52000.0,28.1542,28.1542,28.0658,28.0855,52000.0
2015-05-08 14:30:00,28.61,28.63,28.59,28.6,42900.0,28.0855,28.1051,28.0658,28.0757,42900.0
2015-05-08 14:40:00,28.61,28.64,28.59,28.63,61500.0,28.0855,28.1149,28.0658,28.1051,61500.0
2015-05-08 14:50:00,28.64,28.65,28.62,28.65,24200.0,28.1149,28.1247,28.0953,28.1247,24200.0
2015-05-08 15:00:00,28.65,28.67,28.62,28.67,32800.0,28.1247,28.1444,28.0953,28.1444,32800.0
2015-05-08 15:10:00,28.67,28.73,28.67,28.71,45200.0,28.1444,28.2033,28.1444,28.1836,45200.0
2015-05-08 15:20:00,28.71,28.72,28.7,28.7,22400.0,28.1836,28.1935,28.1738,28.1738,22400.0
2015-05-08 15:30:00,28.71,28.75,28.7,28.75,61400.0,28.1836,28.2229,28.1738,28.2229,61400.0
2015-05-08 15:40:00,28.74,28.78,28.73,28.74,137400.0,28.2131,28.2524,28.2033,28.2131,137400.0
2015-05-08 15:50:00,28.75,28.78,28.74,28.77,120900.0,28.2229,28.2524,28.2131,28.2425,120900.0
2015-05-11 09:30:00,28.71,28.94,28.64,28.91,49100.0,28.1836,28.4094,28.1149,28.38,49100.0
2015-05-11 09:40:00,28.9,29.01,28.9,28.96,38000.0,28.3702,28.4781,28.3702,28.4291,38000.0
2015-05-11 09:50:00,28.96,29.06,28.94,28.97,17500.0,28.4291,28.5272,28.4094,28.4389,17500.0
2015-05-11 10:00:00,28.97,28.97,28.86,28.88,23500.0,28.4389,28.4389,28.3309,28.3505,23500.0
2015-05-11 10:10:00,28.87,28.89,28.85,28.88,24600.0,28.3407,28.3603,28.3211,28.3505,24600.0
2015-05-11 10:20:00,28.87,28.88,28.85,28.85,37200.0,28.3407,28.3505,28.3211,28.3211,37200.0
2015-05-11 10:30:00,28.85,28.86,28.78,28.81,51700.0,28.3211,28.3309,28.2524,28.2818,51700.0
2015-05-11 10:40:00,28.81,28.92,28.8,28.91,58600.0,28.2818,28.3898,28.272,28.38,58600.0
2015-05-11 10:50:00,28.92,29.0,28.9,28.9,43800.0,28.3898,28.4683,28.3702,28.3702,43800.0
2015-05-11 11:00:00,28.9,28.92,28.86,28.88,26100.0,28.3702,28.3898,28.3309,28.3505,26100.0
2015-05-11 11:10:00,28.89,28.92,28.88,28.91,24300.0,28.3603,28.3898,28.3505,28.38,24300.0
2015-05-11 11:20:00,28.92,28.94,28.82,28.83,52100.0,28.3898,28.4094,28.2916,28.3014,52100.0
2015-05-11 11:30:00,28.82,28.88,28.8,28.88,22100.0,28.2916,28.3505,28.272,28.3505,22100.0
2015-05-11 11:40:00,28.88,28.93,28.88,28.93,18600.0,28.3505,28.3996,28.3505,28.3996,18600.0
2015-05-11 11:50:00,28.94,29.02,28.93,29.02,31000.0,28.4094,28.488,28.3996,28.488,31000.0
2015-05-11 12:00:00,29.01,29.02,28.94,28.96,40600.0,28.4781,28.488,28.4094,28.4291,40600.0
2015-05-11 12:10:00,28.97,29.03,28.96,29.02,30400.0,28.4389,28.4978,28.4291,28.488,30400.0
2015-05-11 12:20:00,29.02,29.06,29.0,29.05,43800.0,28.488,28.5272,28.4683,28.5174,43800.0
2015-05-11 12:30:00,29.07,29.12,29.04,29.11,35700.0,28.537,28.5861,28.5076,28.5763,35700.0
2015-05-11 12:40:00,29.11,29.14,29.07,29.07,24100.0,28.5763,28.6058,28.537,28.537,24100.0
2015-05-11 12:50:00,29.07,29.13,29.06,29.12,34100.0,28.537,28.5959,28.5272,28.5861,34100.0
2015-05-11 13:00:00,29.13,29.15,29.12,29.12,15400.0,28.5959,28.6156,28.5861,28.5861,15400.0
2015-05-11 13:10:00,29.13,29.18,29.12,29.12,24500.0,28.5959,28.645,28.5861,28.5861,24500.0
2015-05-11 13:20:00,29.11,29.2,29.11,29.14,71200.0,28.5763,28.6647,28.5763,28.6058,71200.0
2015-05-11 13:30:00,29.14,29.14,29.04,29.08,74100.0,28.6058,28.6058,28.5076,28.5469,74100.0
2015-05-11 13:40:00,29.09,29.12,29.07,29.08,79200.0,28.5567,28.5861,28.537,28.5469,79200.0
2015-05-11 13:50:00,29.08,29.1,29.08,29.1,16300.0,28.5469,28.5665,28.5469,28.5665,16300.0
2015-05-11 14:00:00,29.1,29.13,29.09,29.1,27700.0,28.5665,28.5959,28.5567,28.5665,27700.0
2015-05-11 14:10:00,29.1,29.12,29.02,29.02,90600.0,28.5665,28.5861,28.488,28.488,90600.0
2015-05-11 14:20:00,29.03,29.08,29.02,29.05,29200.0,28.4978,28.5469,28.488,28.5174,29200.0
2015-05-11 14:30:00,29.05,29.07,29.05,29.05,11700.0,28.5174,28.537,28.5174,28.5174,11700.0
2015-05-11 14:40:00,29.05,29.1,29.05,29.1,21000.0,28.5174,28.5665,28.5174,28.5665,21000.0
2015-05-11 14:50:00,29.1,29.1,29.06,29.08,46400.0,28.5665,28.5665,28.5272,28.5469,46400.0
2015-05-11 15:00:00,29.08,29.09,29.06,29.09,52900.0,28.5469,28.5567,28.5272,28.5567,52900.0
2015-05-11 15:10:00,29.08,29.17,29.08,29.17,33600.0,28.5469,28.6352,28.5469,28.6352,33600.0
2015-05-11 15:20:00,29.17,29.21,29.16,29.2,89200.0,28.6352,28.6745,28.6254,28.6647,89200.0
2015-05-11 15:30:00,29.21,29.21,29.15,29.17,68600.0,28.6745,28.6745,28.6156,28.6352,68600.0
2015-05-11 15:40:00,29.18,29.19,29.17,29.19,119500.0,28.645,28.6548,28.6352,28.6548,119500.0
2015-05-11 15:50:00,29.18,29.22,29.18,29.19,242100.0,28.645,28.6843,28.645,28.6548,242100.0
2015-05-12 09:30:00,29.01,29.1,28.87,29.01,45500.0,28.4781,28.5665,28.3407,28.4781,45500.0
2015-05-12 09:40:00,29.0,29.0,28.75,28.75,122200.0,28.4683,28.4683,28.2229,28.2229,122200.0
2015-05-12 09:50:00,28.75,28.79,28.69,28.69,31900.0,28.2229,28.2622,28.164,28.164,31900.0
2015-05-12 10:00:00,28.69,28.75,28.62,28.75,32800.0,28.164,28.2229,28.0953,28.2229,32800.0
2015-05-12 10:10:00,28.75,28.78,28.69,28.69,26900.0,28.2229,28.2524,28.164,28.164,26900.0
2015-05-12 10:20:00,28.69,28.74,28.56,28.58,90900.0,28.164,28.2131,28.0364,28.056,90900.0
2015-05-12 10:30:00,28.58,28.68,28.57,28.67,56300.0,28.056,28.1542,28.0462,28.1444,56300.0
2015-05-12 10:40:00,28.68,28.87,28.67,28.84,72100.0,28.1542,28.3407,28.1444,28.3113,72100.0
2015-05-12 10:50:00,28.84,28.9,28.84,28.85,26200.0,28.3113,28.3702,28.3113,28.3211,26200.0
2015-05-12 11:00:00,28.85,28.91,28.8,28.91,22700.0,28.3211,28.38,28.272,28.38,22700.0
2015-05-12 11:10:00,28.92,28.93,28.8,28.81,44500.0,28.3898,28.3996,28.272,28.2818,44500.0
2015-05-12 11:20:00,28.82,28.88,28.81,28.83,17900.0,28.2916,28.3505,28.2818,28.3014,17900.0
2015-05-12 11:30:00,28.85,28.88,28.81,28.86,41200.0,28.3211,28.3505,28.2818,28.3309,41200.0
2015-05-12 11:40:00,28.86,28.99,28.86,28.96,31600.0,28.3309,28.4585,28.3309,28.4291,31600.0
2015-05-12 11:50:00,28.96,28.97,28.91,28.91,23200.0,28.4291,28.4389,28.38,28.38,23200.0
2015-05-12 12:00:00,28.91,28.91,28.82,28.83,27900.0,28.38,28.38,28.2916,28.3014,27900.0
2015-05-12 12:10:00,28.83,28.85,28.8,28.85,22700.0,28.3014,28.3211,28.272,28.3211,22700.0
2015-05-12 12:20:00,28.85,28.9,28.83,28.9,14100.0,28.3211,28.3702,28.3014,28.3702,14100.0
2015-05-12 12:30:00,28.9,28.94,28.89,28.94,22100.0,28.3702,28.4094,28.3603,28.4094,22100.0
2015-05-12 12:40:00,28.95,28.95,28.89,28.92,11700.0,28.4192,28.4192,28.3603,28.3898,11700.0
2015-05-12 12:50:00,28.93,28.96,28.89,28.9,13800.0,28.3996,28.4291,28.3603,28.3702,13800.0
2015-05-12 13:00:00,28.9,28.91,28.83,28.86,42000.0,28.3702,28.38,28.3014,28.3309,42000.0
2015-05-12 13:10:00,28.86,28.88,28.84,28.87,34000.0,28.3309,28.3505,28.3113,28.3407,34000.0
2015-05-12 13:20:00,28.87,28.89,28.85,28.87,27900.0,28.3407,28.3603,28.3211,28.3407,27900.0
2015-05-12 13:30:00,28.87,28.88,28.83,28.85,15500.0,28.3407,28.3505,28.3014,28.3211,15500.0
2015-05-12 13:40:00,28.85,28.85,28.8,28.8,21400.0,28.3211,28.3211,28.272,28.272,21400.0
2015-05-12 13:50:00,28.81,28.82,28.78,28.79,27600.0,28.2818,28.2916,28.2524,28.2622,27600.0
2015-05-12 14:00:00,28.79,28.82,28.79,28.8,21500.0,28.2622,28.2916,28.2622,28.272,21500.0
2015-05-12 14:10:00,28.8,28.82,28.78,28.8,24300.0,28.272,28.2916,28.2524,28.272,24300.0
2015-05-12 14:20:00,28.8,28.88,28.79,28.87,30600.0,28.272,28.3505,28.2622,28.3407,30600.0
2015-05-12 14:30:00,28.87,28.88,28.85,28.88,38600.0,28.3407,28.3505,28.3211,28.3505,38600.0
2015-05-12 14:40:00,28.89,28.91,28.86,28.86,44000.0,28.3603,28.38,28.3309,28.3309,44000.0
2015-05-12 14:50:00,28.86,28.88,28.79,28.8,25500.0,28.3309,28.3505,28.2622,28.272,25500.0
2015-05-12 15:00:00,28.8,28.83,28.78,28.82,25400.0,28.272,28.3014,28.2524,28.2916,25400.0
2015-05-12 15:10:00,28.82,28.84,28.79,28.81,127000.0,28.2916,28.3113,28.2622,28.2818,127000.0
2015-05-12 15:20:00,28.81,28.86,28.81,28.83,46200.0,28.2818,28.3309,28.2818,28.3014,46200.0
2015-05-12 15:30:00,28.83,28.86,28.8,28.81,49100.0,28.3014,28.3309,28.272,28.2818,49100.0
2015-05-12 15:40:00,28.81,28.82,28.72,28.75,197500.0,28.2818,28.2916,28.1935,28.2229,197500.0
2015-05-12 15:50:00,28.75,28.76,28.72,28.75,198600.0,28.2229,28.2327,28.1935,28.2229,198600.0
2015-05-13 09:30:00,28.81,28.94,28.77,28.92,32700.0,28.2818,28.4094,28.2425,28.3898,32700.0
2015-05-13 09:40:00,28.93,28.97,28.85,28.86,29300.0,28.3996,28.4389,28.3211,28.3309,29300.0
2015-05-13 09:50:00,28.86,28.9,28.77,28.82,23300.0,28.3309,28.3702,28.2425,28.2916,23300.0
2015-05-13 10:00:00,28.83,28.88,28.8,28.85,23100.0,28.3014,28.3505,28.272,28.3211,23100.0
2015-05-13 10:10:00,28.84,28.89,28.77,28.78,29900.0,28.3113,28.3603,28.2425,28.2524,29900.0
2015-05-13 10:20:00,28.78,28.87,28.78,28.86,21300.0,28.2524,28.3407,28.2524,28.3309,21300.0
2015-05-13 10:30:00,28.87,28.9,28.82,28.87,30100.0,28.3407,28.3702,28.2916,28.3407,30100.0
2015-05-13 10:40:00,28.86,28.86,28.79,28.82,40300.0,28.3309,28.3309,28.2622,28.2916,40300.0
2015-05-13 10:50:00,28.82,28.88,28.79,28.8,51600.0,28.2916,28.3505,28.2622,28.272,51600.0
2015-05-13 11:00:00,28.81,28.86,28.79,28.85,32400.0,28.2818,28.3309,28.2622,28.3211,32400.0
2015-05-13 11:10:00,28.85,28.89,28.82,28.87,35900.0,28.3211,28.3603,28.2916,28.3407,35900.0
2015-05-13 11:20:00,28.88,28.88,28.84,28.85,34800.0,28.3505,28.3505,28.3113,28.3211,34800.0
2015-05-13 11:30:00,28.85,28.88,28.84,28.85,107700.0,28.3211,28.3505,28.3113,28.3211,107700.0
2015-05-13 11:40:00,28.85,28.91,28.85,28.9,38200.0,28.3211,28.38,28.3211,28.3702,38200.0
2015-05-13 11:50:00,28.91,28.92,28.9,28.9,22200.0,28.38,28.3898,28.3702,28.3702,22200.0
2015-05-13 12:00:00,28.9,29.02,28.9,29.01,40800.0,28.3702,28.488,28.3702,28.4781,40800.0
2015-05-13 12:10:00,29.01,29.07,29.0,29.07,21400.0,28.4781,28.537,28.4683,28.537,21400.0
2015-05-13 12:20:00,29.08,29.08,28.99,29.01,44500.0,28.5469,28.5469,28.4585,28.4781,44500.0
2015-05-13 12:30:00,29.02,29.02,28.97,29.01,19100.0,28.488,28.488,28.4389,28.4781,19100.0
2015-05-13 12:40:00,29.02,29.08,29.0,29.08,24200.0,28.488,28.5469,28.4683,28.5469,24200.0
2015-05-13 12:50:00,29.08,29.08,29.05,29.07,29100.0,28.5469,28.5469,28.5174,28.537,29100.0
2015-05-13 13:00:00,29.07,29.12,29.07,29.1,23800.0,28.537,28.5861,28.537,28.5665,23800.0
2015-05-13 13:10:00,29.1,29.1,29.06,29.07,19200.0,28.5665,28.5665,28.5272,28.537,19200.0
2015-05-13 13:20:00,29.07,29.09,29.04,29.08,28300.0,28.537,28.5567,28.5076,28.5469,28300.0
2015-05-13 13:30:00,29.09,29.11,29.05,29.05,63500.0,28.5567,28.5763,28.5174,28.5174,63500.0
2015-05-13 13:40:00,29.05,29.06,29.0,29.02,96400.0,28.5174,28.5272,28.4683,28.488,96400.0
2015-05-13 13:50:00,29.02,29.02,29.0,29.0,29600.0,28.488,28.488,28.4683,28.4683,29600.0
2015-05-13 14:00:00,29.01,29.09,29.0,29.06,43300.0,28.4781,28.5567,28.4683,28.5272,43300.0
2015-05-13 14:10:00,29.06,29.06,28.99,29.02,40300.0,28.5272,28.5272,28.4585,28.488,40300.0
2015-05-13 14:20:00,29.03,29.03,28.98,28.98,50700.0,28.4978,28.4978,28.4487,28.4487,50700.0
2015-05-13 14:30:00,28.99,29.04,28.98,29.02,28700.0,28.4585,28.5076,28.4487,28.488,28700.0
2015-05-13 14:40:00,29.03,29.11,29.02,29.11,58800.0,28.4978,28.5763,28.488,28.5763,58800.0
2015-05-13 14:50:00,29.11,29.12,29.1,29.12,58400.0,28.5763,28.5861,28.5665,28.5861,58400.0
2015-05-13 15:00:00,29.12,29.14,29.11,29.13,64600.0,28.5861,28.6058,28.5763,28.5959,64600.0
2015-05-13 15:10:00,29.13,29.2,29.12,29.2,102300.0,28.5959,28.6647,28.5861,28.6647,102300.0
2015-05-13 15:20:00,29.2,29.22,29.18,29.21,115400.0,28.6647,28.6843,28.645,28.6745,115400.0
2015-05-13 15:30:00,29.21,29.26,29.2,29.26,121100.0,28.6745,28.7236,28.6647,28.7236,121100.0
2015-05-13 15:40:00,29.26,29.27,29.22,29.24,103400.0,28.7236,28.7334,28.6843,28.7039,103400.0
2015-05-13 15:50:00,29.25,29.26,29.23,29.24,254100.0,28.7137,28.7236,28.6941,28.7039,254100.0
2015-05-14 09:30:00,29.47,29.54,29.39,29.52,56300.0,28.9297,28.9984,28.8512,28.9788,56300.0
2015-05-14 09:40:00,29.52,29.59,29.37,29.41,44900.0,28.9788,29.0475,28.8315,28.8708,44900.0
2015-05-14 09:50:00,29.44,29.53,29.4,29.45,94300.0,28.9003,28.9886,28.861,28.9101,94300.0
2015-05-14 10:00:00,29.46,29.48,29.28,29.4,73100.0,28.9199,28.9395,28.7432,28.861,73100.0
2015-05-14 10:10:00,29.4,29.46,29.34,29.34,133800.0,28.861,28.9199,28.8021,28.8021,133800.0
2015-05-14 10:20:00,29.35,29.46,29.34,29.35,171800.0,28.8119,28.9199,28.8021,28.8119,171800.0
2015-05-14 10:30:00,29.35,29.4,29.29,29.35,71000.0,28.8119,28.861,28.753,28.8119,71000.0
2015-05-14 10:40:00,29.35,29.38,29.23,29.25,140400.0,28.8119,28.8414,28.6941,28.7137,140400.0
2015-05-14 10:50:00,29.25,29.27,29.2,29.22,118800.0,28.7137,28.7334,28.6647,28.6843,118800.0
2015-05-14 11:00:00,29.24,29.3,29.24,29.29,69800.0,28.7039,28.7628,28.7039,28.753,69800.0
2015-05-14 11:10:00,29.29,29.34,29.26,29.28,29800.0,28.753,28.8021,28.7236,28.7432,29800.0
2015-05-14 11:20:00,29.29,29.3,29.19,29.21,55500.0,28.753,28.7628,28.6548,28.6745,55500.0
2015-05-14 11:30:00,29.22,29.24,29.18,29.2,62400.0,28.6843,28.7039,28.645,28.6647,62400.0
2015-05-14 11:40:00,29.2,29.26,29.18,29.26,52200.0,28.6647,28.7236,28.645,28.7236,52200.0
2015-05-14 11:50:00,29.26,29.31,29.26,29.3,50600.0,28.7236,28.7726,28.7236,28.7628,50600.0
2015-05-14 12:00:00,29.3,29.35,29.29,29.3,41000.0,28.7628,28.8119,28.753,28.7628,41000.0
2015-05-14 12:10:00,29.3,29.31,29.29,29.3,41500.0,28.7628,28.7726,28.753,28.7628,41500.0
2015-05-14 12:20:00,29.31,29.36,29.3,29.35,66200.0,28.7726,28.8217,28.7628,28.8119,66200.0
2015-05-14 12:30:00,29.35,29.35,29.29,29.29,28400.0,28.8119,28.8119,28.753,28.753,28400.0
2015-05-14 12:40:00,29.3,29.31,29.29,29.3,37200.0,28.7628,28.7726,28.753,28.7628,37200.0
2015-05-14 12:50:00,29.3,29.3,29.29,29.3,83000.0,28.7628,28.7628,28.753,28.7628,83000.0
2015-05-14 13:00:00,29.3,29.31,29.28,29.3,31200.0,28.7628,28.7726,28.7432,28.7628,31200.0
2015-05-14 13:10:00,29.3,29.32,29.29,29.32,22200.0,28.7628,28.7825,28.753,28.7825,22200.0
2015-05-14 13:20:00,29.32,29.33,29.3,29.3,57100.0,28.7825,28.7923,28.7628,28.7628,57100.0
2015-05-14 13:30:00,29.31,29.4,29.3,29.39,54500.0,28.7726,28.861,28.7628,28.8512,54500.0
2015-05-14 13:40:00,29.4,29.41,29.36,29.37,35700.0,28.861,28.8708,28.8217,28.8315,35700.0
2015-05-14 13:50:00,29.38,29.38,29.34,29.35,54600.0,28.8414,28.8414,28.8021,28.8119,54600.0
2015-05-14 14:00:00,29.35,29.45,29.35,29.42,53900.0,28.8119,28.9101,28.8119,28.8806,53900.0
2015-05-14 14:10:00,29.41,29.42,29.39,29.4,30600.0,28.8708,28.8806,28.8512,28.861,30600.0
2015-05-14 14:20:00,29.4,29.41,29.39,29.4,74700.0,28.861,28.8708,28.8512,28.861,74700.0
2015-05-14 14:30:00,29.4,29.41,29.39,29.39,73600.0,28.861,28.8708,28.8512,28.8512,73600.0
2015-05-14 14:40:00,29.4,29.4,29.33,29.33,40500.0,28.861,28.861,28.7923,28.7923,40500.0
2015-05-14 14:50:00,29.34,29.4,29.31,29.39,98500.0,28.8021,28.861,28.7726,28.8512,98500.0
2015-05-14 15:00:00,29.39,29.42,29.38,29.39,103800.0,28.8512,28.8806,28.8414,28.8512,103800.0
2015-05-14 15:10:00,29.4,29.41,29.37,29.37,178100.0,28.861,28.8708,28.8315,28.8315,178100.0
2015-05-14 15:20:00,29.38,29.42,29.38,29.41,33500.0,28.8414,28.8806,28.8414,28.8708,33500.0
2015-05-14 15:30:00,29.42,29.44,29.38,29.39,122800.0,28.8806,28.9003,28.8414,28.8512,122800.0
2015-05-14 15:40:00,29.39,29.39,29.36,29.37,79000.0,28.8512,28.8512,28.8217,28.8315,79000.0
2015-05-14 15:50:00,29.36,29.38,29.32,29.38,135700.0,28.8217,28.8414,28.7825,28.8414,135700.0
2015-05-15 09:30:00,29.41,29.56,29.39,29.53,137400.0,28.8708,29.0181,28.8512,28.9886,137400.0
2015-05-15 09:40:00,29.55,29.55,29.48,29.54,43000.0,29.0082,29.0082,28.9395,28.9984,43000.0
2015-05-15 09:50:00,29.54,29.56,29.45,29.48,26700.0,28.9984,29.0181,28.9101,28.9395,26700.0
2015-05-15 10:00:00,29.5,29.54,29.4,29.51,64600.0,28.9592,28.9984,28.861,28.969,64600.0
2015-05-15 10:10:00,29.5,29.53,29.47,29.51,42700.0,28.9592,28.9886,28.9297,28.969,42700.0
2015-05-15 10:20:00,29.5,29.51,29.45,29.5,30300.0,28.9592,28.969,28.9101,28.9592,30300.0
2015-05-15 10:30:00,29.51,29.6,29.49,29.59,132800.0,28.969,29.0573,28.9493,29.0475,132800.0
2015-05-15 10:40:00,29.6,29.73,29.59,29.7,83300.0,29.0573,29.1849,29.0475,29.1555,83300.0
2015-05-15 10:50:00,29.7,29.73,29.64,29.67,72900.0,29.1555,29.1849,29.0966,29.126,72900.0
2015-05-15 11:00:00,29.67,29.74,29.66,29.73,26800.0,29.126,29.1948,29.1162,29.1849,26800.0
2015-05-15 11:10:00,29.74,29.74,29.69,29.69,120300.0,29.1948,29.1948,29.1457,29.1457,120300.0
2015-05-15 11:20:00,29.7,29.86,29.69,29.83,99800.0,29.1555,29.3126,29.1457,29.2831,99800.0
2015-05-15 11:30:00,29.83,29.83,29.73,29.73,30300.0,29.2831,29.2831,29.1849,29.1849,30300.0
2015-05-15 11:40:00,29.72,29.74,29.69,29.71,32500.0,29.1751,29.1948,29.1457,29.1653,32500.0
2015-05-15 11:50:00,29.71,29.77,29.7,29.77,41900.0,29.1653,29.2242,29.1555,29.2242,41900.0
2015-05-15 12:00:00,29.77,29.79,29.76,29.77,47500.0,29.2242,29.2438,29.2144,29.2242,47500.0
2015-05-15 12:10:00,29.78,29.81,29.76,29.79,36100.0,29.234,29.2635,29.2144,29.2438,36100.0
2015-05-15 12:20:00,29.79,29.79,29.66,29.68,121400.0,29.2438,29.2438,29.1162,29.1359,121400.0
2015-05-15 12:30:00,29.69,29.72,29.67,29.67,26100.0,29.1457,29.1751,29.126,29.126,26100.0
2015-05-15 12:40:00,29.67,29.7,29.65,29.68,14700.0,29.126,29.1555,29.1064,29.1359,14700.0
2015-05-15 12:50:00,29.68,29.7,29.67,29.67,18700.0,29.1359,29.1555,29.126,29.126,18700.0
2015-05-15 13:00:00,29.67,29.71,29.67,29.71,37800.0,29.126,29.1653,29.126,29.1653,37800.0
2015-05-15 13:10:00,29.71,29.76,29.69,29.74,101500.0,29.1653,29.2144,29.1457,29.1948,101500.0
2015-05-15 13:20:00,29.74,29.76,29.71,29.73,76300.0,29.1948,29.2144,29.1653,29.1849,76300.0
2015-05-15 13:30:00,29.73,29.74,29.7,29.71,91000.0,29.1849,29.1948,29.1555,29.1653,91000.0
2015-05-15 13:40:00,29.71,29.74,29.69,29.71,39200.0,29.1653,29.1948,29.1457,29.1653,39200.0
2015-05-15 13:50:00,29.71,29.74,29.7,29.74,41400.0,29.1653,29.1948,29.1555,29.1948,41400.0
2015-05-15 14:00:00,29.74,29.75,29.7,29.7,44700.0,29.1948,29.2046,29.1555,29.1555,44700.0
2015-05-15 14:10:00,29.71,29.75,29.7,29.74,53800.0,29.1653,29.2046,29.1555,29.1948,53800.0
2015-05-15 14:20:00,29.74,29.74,29.69,29.71,50400.0,29.1948,29.1948,29.1457,29.1653,50400.0
2015-05-15 14:30:00,29.71,29.78,29.7,29.77,74800.0,29.1653,29.234,29.1555,29.2242,74800.0
2015-05-15 14:40:00,29.77,29.77,29.74,29.74,35900.0,29.2242,29.2242,29.1948,29.1948,35900.0
2015-05-15 14:50:00,29.75,29.76,29.72,29.72,42600.0,29.2046,29.2144,29.1751,29.1751,42600.0
2015-05-15 15:00:00,29.73,29.73,29.7,29.71,20900.0,29.1849,29.1849,29.1555,29.1653,20900.0
2015-05-15 15:10:00,29.71,29.78,29.7,29.77,45600.0,29.1653,29.234,29.1555,29.2242,45600.0
2015-05-15 15:20:00,29.77,29.79,29.75,29.78,94000.0,29.2242,29.2438,29.2046,29.234,94000.0
2015-05-15 15:30:00,29.77,29.78,29.72,29.73,102600.0,29.2242,29.234,29.1751,29.1849,102600.0
2015-05-15 15:40:00,29.74,29.74,29.68,29.7,100500.0,29.1948,29.1948,29.1359,29.1555,100500.0
2015-05-15 15:50:00,29.7,29.71,29.66,29.69,163400.0,29.1555,29.1653,29.1162,29.1457,163400.0
2015-05-18 09:30:00,29.57,29.64,29.42,29.45,68300.0,29.0279,29.0966,28.8806,28.9101,68300.0
2015-05-18 09:40:00,29.48,29.59,29.46,29.57,57100.0,28.9395,29.0475,28.9199,29.0279,57100.0
2015-05-18 09:50:00,29.58,29.63,29.48,29.48,27000.0,29.0377,29.0868,28.9395,28.9395,27000.0
2015-05-18 10:00:00,29.48,29.48,29.34,29.37,44900.0,28.9395,28.9395,28.8021,28.8315,44900.0
2015-05-18 10:10:00,29.37,29.43,29.35,29.43,53500.0,28.8315,28.8904,28.8119,28.8904,53500.0
2015-05-18 10:20:00,29.42,29.45,29.37,29.41,21600.0,28.8806,28.9101,28.8315,28.8708,21600.0
2015-05-18 10:30:00,29.42,29.49,29.4,29.47,43600.0,28.8806,28.9493,28.861,28.9297,43600.0
2015-05-18 10:40:00,29.47,29.64,29.45,29.57,88800.0,28.9297,29.0966,28.9101,29.0279,88800.0
2015-05-18 10:50:00,29.57,29.71,29.57,29.71,62200.0,29.0279,29.1653,29.0279,29.1653,62200.0
2015-05-18 11:00:00,29.71,29.75,29.65,29.69,44800.0,29.1653,29.2046,29.1064,29.1457,44800.0
2015-05-18 11:10:00,29.69,29.72,29.59,29.61,43000.0,29.1457,29.1751,29.0475,29.0671,43000.0
2015-05-18 11:20:00,29.61,29.65,29.55,29.6,66800.0,29.0671,29.1064,29.0082,29.0573,66800.0
2015-05-18 11:30:00,29.61,29.7,29.59,29.7,28200.0,29.0671,29.1555,29.0475,29.1555,28200.0
2015-05-18 11:40:00,29.71,29.76,29.67,29.67,42200.0,29.1653,29.2144,29.126,29.126,42200.0
2015-05-18 11:50:00,29.68,29.74,29.66,29.74,69700.0,29.1359,29.1948,29.1162,29.1948,69700.0
2015-05-18 12:00:00,29.74,29.79,29.73,29.75,20900.0,29.1948,29.2438,29.1849,29.2046,20900.0
2015-05-18 12:10:00,29.75,29.8,29.75,29.79,30200.0,29.2046,29.2537,29.2046,29.2438,30200.0
2015-05-18 12:20:00,29.78,29.82,29.77,29.78,39800.0,29.234,29.2733,29.2242,29.234,39800.0
2015-05-18 12:30:00,29.78,29.8,29.77,29.79,15100.0,29.234,29.2537,29.2242,29.2438,15100.0
2015-05-18 12:40:00,29.79,29.81,29.75,29.75,21800.0,29.2438,29.2635,29.2046,29.2046,21800.0
2015-05-18 12:50:00,29.76,29.77,29.69,29.74,32500.0,29.2144,29.2242,29.1457,29.1948,32500.0
2015-05-18 13:00:00,29.74,29.75,29.72,29.75,15900.0,29.1948,29.2046,29.1751,29.2046,15900.0
2015-05-18 13:10:00,29.74,29.76,29.72,29.74,27900.0,29.1948,29.2144,29.1751,29.1948,27900.0
2015-05-18 13:20:00,29.74,29.82,29.74,29.81,45300.0,29.1948,29.2733,29.1948,29.2635,45300.0
2015-05-18 13:30:00,29.81,29.95,29.81,29.92,54900.0,29.2635,29.4009,29.2635,29.3715,54900.0
2015-05-18 13:40:00,29.92,29.95,29.88,29.91,41900.0,29.3715,29.4009,29.3322,29.3616,41900.0
2015-05-18 13:50:00,29.91,29.98,29.91,29.96,56900.0,29.3616,29.4304,29.3616,29.4107,56900.0
2015-05-18 14:00:00,29.96,29.99,29.93,29.95,62300.0,29.4107,29.4402,29.3813,29.4009,62300.0
2015-05-18 14:10:00,29.95,29.98,29.94,29.97,19300.0,29.4009,29.4304,29.3911,29.4205,19300.0
2015-05-18 14:20:00,29.97,30.03,29.96,30.0,49200.0,29.4205,29.4794,29.4107,29.45,49200.0
2015-05-18 14:30:00,30.0,30.03,29.99,29.99,45400.0,29.45,29.4794,29.4402,29.4402,45400.0
2015-05-18 14:40:00,29.99,30.03,29.98,30.01,46100.0,29.4402,29.4794,29.4304,29.4598,46100.0
2015-05-18 14:50:00,30.01,30.03,30.0,30.02,36900.0,29.4598,29.4794,29.45,29.4696,36900.0
2015-05-18 15:00:00,30.02,30.03,30.01,30.02,35200.0,29.4696,29.4794,29.4598,29.4696,35200.0
2015-05-18 15:10:00,30.02,30.06,30.01,30.05,60400.0,29.4696,29.5089,29.4598,29.4991,60400.0
2015-05-18 15:20:00,30.06,30.09,30.01,30.02,48100.0,29.5089,29.5383,29.4598,29.4696,48100.0
2015-05-18 15:30:00,30.02,30.05,30.01,30.02,41900.0,29.4696,29.4991,29.4598,29.4696,41900.0
2015-05-18 15:40:00,30.02,30.05,30.02,30.04,51900.0,29.4696,29.4991,29.4696,29.4893,51900.0
2015-05-18 15:50:00,30.05,30.05,30.01,30.01,159600.0,29.4991,29.4991,29.4598,29.4598,159600.0
2015-05-19 09:30:00,29.99,30.1,29.94,29.96,72600.0,29.4402,29.5482,29.3911,29.4107,72600.0
2015-05-19 09:40:00,29.96,29.98,29.72,29.76,37100.0,29.4107,29.4304,29.1751,29.2144,37100.0
2015-05-19 09:50:00,29.76,29.76,29.67,29.68,36400.0,29.2144,29.2144,29.126,29.1359,36400.0
2015-05-19 10:00:00,29.69,29.81,29.69,29.79,97500.0,29.1457,29.2635,29.1457,29.2438,97500.0
2015-05-19 10:10:00,29.79,29.83,29.7,29.71,93400.0,29.2438,29.2831,29.1555,29.1653,93400.0
2015-05-19 10:20:00,29.71,29.72,29.57,29.62,82800.0,29.1653,29.1751,29.0279,29.077,82800.0
2015-05-19 10:30:00,29.63,29.63,29.47,29.51,88900.0,29.0868,29.0868,28.9297,28.969,88900.0
2015-05-19 10:40:00,29.52,29.62,29.5,29.5,112600.0,28.9788,29.077,28.9592,28.9592,112600.0
2015-05-19 10:50:00,29.5,29.5,29.31,29.31,67300.0,28.9592,28.9592,28.7726,28.7726,67300.0
2015-05-19 11:00:00,29.32,29.38,29.32,29.35,70600.0,28.7825,28.8414,28.7825,28.8119,70600.0
2015-05-19 11:10:00,29.35,29.47,29.34,29.46,57700.0,28.8119,28.9297,28.8021,28.9199,57700.0
2015-05-19 11:20:00,29.46,29.46,29.34,29.34,84700.0,28.9199,28.9199,28.8021,28.8021,84700.0
2015-05-19 11:30:00,29.35,29.37,29.33,29.37,40800.0,28.8119,28.8315,28.7923,28.8315,40800.0
2015-05-19 11:40:00,29.36,29.44,29.36,29.36,40200.0,28.8217,28.9003,28.8217,28.8217,40200.0
2015-05-19 11:50:00,29.37,29.42,29.36,29.42,90700.0,28.8315,28.8806,28.8217,28.8806,90700.0
2015-05-19 12:00:00,29.42,29.45,29.39,29.45,73800.0,28.8806,28.9101,28.8512,28.9101,73800.0
2015-05-19 12:10:00,29.45,29.46,29.44,29.46,20500.0,28.9101,28.9199,28.9003,28.9199,20500.0
2015-05-19 12:20:00,29.45,29.45,29.42,29.43,33600.0,28.9101,28.9101,28.8806,28.8904,33600.0
2015-05-19 12:30:00,29.42,29.46,29.35,29.46,76000.0,28.8806,28.9199,28.8119,28.9199,76000.0
2015-05-19 12:40:00,29.46,29.46,29.39,29.39,52100.0,28.9199,28.9199,28.8512,28.8512,52100.0
2015-05-19 12:50:00,29.39,29.4,29.36,29.38,46100.0,28.8512,28.861,28.8217,28.8414,46100.0
2015-05-19 13:00:00,29.38,29.45,29.38,29.45,58500.0,28.8414,28.9101,28.8414,28.9101,58500.0
2015-05-19 13:10:00,29.46,29.46,29.38,29.39,85200.0,28.9199,28.9199,28.8414,28.8512,85200.0
2015-05-19 13:20:00,29.4,29.4,29.34,29.34,53500.0,28.861,28.861,28.8021,28.8021,53500.0
2015-05-19 13:30:00,29.34,29.49,29.34,29.49,35600.0,28.8021,28.9493,28.8021,28.9493,35600.0
2015-05-19 13:40:00,29.5,29.56,29.5,29.54,33900.0,28.9592,29.0181,28.9592,28.9984,33900.0
2015-05-19 13:50:00,29.54,29.54,29.48,29.48,48500.0,28.9984,28.9984,28.9395,28.9395,48500.0
2015-05-19 14:00:00,29.48,29.53,29.48,29.52,24100.0,28.9395,28.9886,28.9395,28.9788,24100.0
2015-05-19 14:10:00,29.53,29.58,29.52,29.54,32700.0,28.9886,29.0377,28.9788,28.9984,32700.0
2015-05-19 14:20:00,29.55,29.6,29.54,29.56,18300.0,29.0082,29.0573,28.9984,29.0181,18300.0
2015-05-19 14:30:00,29.55,29.58,29.43,29.44,113000.0,29.0082,29.0377,28.8904,28.9003,113000.0
2015-05-19 14:40:00,29.44,29.47,29.4,29.44,65800.0,28.9003,28.9297,28.861,28.9003,65800.0
2015-05-19 14:50:00,29.45,29.45,29.39,29.44,46400.0,28.9101,28.9101,28.8512,28.9003,46400.0
2015-05-19 15:00:00,29.44,29.48,29.42,29.45,147000.0,28.9003,28.9395,28.8806,28.9101,147000.0
2015-05-19 15:10:00,29.46,29.47,29.39,29.44,52000.0,28.9199,28.9297,28.8512,28.9003,52000.0
2015-05-19 15:20:00,29.44,29.48,29.43,29.45,54900.0,28.9003,28.9395,28.8904,28.9101,54900.0
2015-05-19 15:30:00,29.45,29.47,29.42,29.45,86100.0,28.9101,28.9297,28.8806,28.9101,86100.0
2015-05-19 15:40:00,29.45,29.45,29.4,29.42,63900.0,28.9101,28.9101,28.861,28.8806,63900.0
2015-05-19 15:50:00,29.42,29.43,29.4,29.42,106400.0,28.8806,28.8904,28.861,28.8806,106400.0
2015-05-20 09:30:00,29.49,29.57,29.44,29.57,40900.0,28.9493,29.0279,28.9003,29.0279,40900.0
2015-05-20 09:40:00,29.57,29.58,29.5,29.55,26500.0,29.0279,29.0377,28.9592,29.0082,26500.0
2015-05-20 09:50:00,29.53,29.56,29.51,29.52,17200.0,28.9886,29.0181,28.969,28.9788,17200.0
2015-05-20 10:00:00,29.49,29.62,29.47,29.62,12600.0,28.9493,29.077,28.9297,29.077,12600.0
2015-05-20 10:10:00,29.62,29.66,29.58,29.65,49000.0,29.077,29.1162,29.0377,29.1064,49000.0
2015-05-20 10:20:00,29.65,29.65,29.57,29.57,29000.0,29.1064,29.1064,29.0279,29.0279,29000.0
2015-05-20 10:30:00,29.57,29.59,29.52,29.54,25200.0,29.0279,29.0475,28.9788,28.9984,25200.0
2015-05-20 10:40:00,29.53,29.56,29.48,29.5,31000.0,28.9886,29.0181,28.9395,28.9592,31000.0
2015-05-20 10:50:00,29.5,29.5,29.42,29.45,33000.0,28.9592,28.9592,28.8806,28.9101,33000.0
2015-05-20 11:00:00,29.45,29.47,29.42,29.46,17800.0,28.9101,28.9297,28.8806,28.9199,17800.0
2015-05-20 11:10:00,29.46,29.55,29.46,29.55,29700.0,28.9199,29.0082,28.9199,29.0082,29700.0
2015-05-20 11:20:00,29.55,29.57,29.5,29.53,19500.0,29.0082,29.0279,28.9592,28.9886,19500.0
2015-05-20 11:30:00,29.54,29.55,29.5,29.55,15300.0,28.9984,29.0082,28.9592,29.0082,15300.0
2015-05-20 11:40:00,29.56,29.58,29.55,29.58,13000.0,29.0181,29.0377,29.0082,29.0377,13000.0
2015-05-20 11:50:00,29.58,29.61,29.57,29.61,12200.0,29.0377,29.0671,29.0279,29.0671,12200.0
2015-05-20 12:00:00,29.6,29.63,29.59,29.61,13300.0,29.0573,29.0868,29.0475,29.0671,13300.0
2015-05-20 12:10:00,29.61,29.62,29.59,29.59,9900.0,29.0671,29.077,29.0475,29.0475,9900.0
2015-05-20 12:20:00,29.6,29.6,29.56,29.58,14600.0,29.0573,29.0573,29.0181,29.0377,14600.0
2015-05-20 12:30:00,29.57,29.6,29.56,29.58,12800.0,29.0279,29.0573,29.0181,29.0377,12800.0
2015-05-20 12:40:00,29.58,29.59,29.56,29.57,6200.0,29.0377,29.0475,29.0181,29.0279,6200.0
2015-05-20 12:50:00,29.57,29.58,29.55,29.56,6300.0,29.0279,29.0377,29.0082,29.0181,6300.0
2015-05-20 13:00:00,29.56,29.57,29.55,29.56,7000.0,29.0181,29.0279,29.0082,29.0181,7000.0
2015-05-20 13:10:00,29.55,29.57,29.53,29.57,11700.0,29.0082,29.0279,28.9886,29.0279,11700.0
2015-05-20 13:20:00,29.56,29.58,29.55,29.58,6900.0,29.0181,29.0377,29.0082,29.0377,6900.0
2015-05-20 13:30:00,29.58,29.59,29.53,29.54,12300.0,29.0377,29.0475,28.9886,28.9984,12300.0
2015-05-20 13:40:00,29.53,29.53,29.5,29.51,13900.0,28.9886,28.9886,28.9592,28.969,13900.0
2015-05-20 13:50:00,29.51,29.56,29.49,29.54,104800.0,28.969,29.0181,28.9493,28.9984,104800.0
2015-05-20 14:00:00,29.53,29.64,29.53,29.57,24000.0,28.9886,29.0966,28.9886,29.0279,24000.0
2015-05-20 14:10:00,29.56,29.63,29.55,29.59,36600.0,29.0181,29.0868,29.0082,29.0475,36600.0
2015-05-20 14:20:00,29.6,29.7,29.59,29.7,19400.0,29.0573,29.1555,29.0475,29.1555,19400.0
2015-05-20 14:30:00,29.7,29.7,29.64,29.66,18500.0,29.1555,29.1555,29.0966,29.1162,18500.0
2015-05-20 14:40:00,29.65,29.65,29.58,29.59,34100.0,29.1064,29.1064,29.0377,29.0475,34100.0
2015-05-20 14:50:00,29.59,29.65,29.59,29.64,26800.0,29.0475,29.1064,29.0475,29.0966,26800.0
2015-05-20 15:00:00,29.64,29.69,29.63,29.69,20600.0,29.0966,29.1457,29.0868,29.1457,20600.0
2015-05-20 15:10:00,29.68,29.69,29.6,29.61,28700.0,29.1359,29.1457,29.0573,29.0671,28700.0
2015-05-20 15:20:00,29.6,29.62,29.57,29.61,31400.0,29.0573,29.077,29.0279,29.0671,31400.0
2015-05-20 15:30:00,29.61,29.64,29.59,29.63,38900.0,29.0671,29.0966,29.0475,29.0868,38900.0
2015-05-20 15:40:00,29.62,29.68,29.62,29.68,37000.0,29.077,29.1359,29.077,29.1359,37000.0
2015-05-20 15:50:00,29.67,29.67,29.63,29.64,91000.0,29.126,29.126,29.0868,29.0966,91000.0
2015-05-21 09:30:00,29.8,29.94,29.73,29.84,62400.0,29.2537,29.3911,29.1849,29.2929,62400.0
2015-05-21 09:40:00,29.84,29.99,29.81,29.92,13700.0,29.2929,29.4402,29.2635,29.3715,13700.0
2015-05-21 09:50:00,29.91,29.97,29.87,29.93,48900.0,29.3616,29.4205,29.3224,29.3813,48900.0
2015-05-21 10:00:00,29.89,29.97,29.86,29.89,31300.0,29.342,29.4205,29.3126,29.342,31300.0
2015-05-21 10:10:00,29.9,29.92,29.82,29.87,20500.0,29.3518,29.3715,29.2733,29.3224,20500.0
2015-05-21 10:20:00,29.87,29.99,29.87,29.99,24100.0,29.3224,29.4402,29.3224,29.4402,24100.0
2015-05-21 10:30:00,29.98,30.04,29.95,30.04,21000.0,29.4304,29.4893,29.4009,29.4893,21000.0
2015-05-21 10:40:00,30.03,30.07,30.01,30.02,31400.0,29.4794,29.5187,29.4598,29.4696,31400.0
2015-05-21 10:50:00,30.01,30.01,29.91,29.91,12700.0,29.4598,29.4598,29.3616,29.3616,12700.0
2015-05-21 11:00:00,29.92,30.01,29.92,29.99,18500.0,29.3715,29.4598,29.3715,29.4402,18500.0
2015-05-21 11:10:00,29.99,30.05,29.99,30.05,25100.0,29.4402,29.4991,29.4402,29.4991,25100.0
2015-05-21 11:20:00,30.05,30.14,30.05,30.12,33700.0,29.4991,29.5874,29.4991,29.5678,33700.0
2015-05-21 11:30:00,30.12,30.12,30.0,30.0,11800.0,29.5678,29.5678,29.45,29.45,11800.0
2015-05-21 11:40:00,29.99,30.06,29.99,30.06,19600.0,29.4402,29.5089,29.4402,29.5089,19600.0
2015-05-21 11:50:00,30.06,30.08,30.02,30.04,22500.0,29.5089,29.5285,29.4696,29.4893,22500.0
2015-05-21 12:00:00,30.05,30.05,30.01,30.01,15300.0,29.4991,29.4991,29.4598,29.4598,15300.0
2015-05-21 12:10:00,30.01,30.05,30.01,30.04,47800.0,29.4598,29.4991,29.4598,29.4893,47800.0
2015-05-21 12:20:00,30.04,30.04,30.02,30.03,15700.0,29.4893,29.4893,29.4696,29.4794,15700.0
2015-05-21 12:30:00,30.03,30.03,30.0,30.01,22600.0,29.4794,29.4794,29.45,29.4598,22600.0
2015-05-21 12:40:00,30.01,30.05,30.01,30.03,12500.0,29.4598,29.4991,29.4598,29.4794,12500.0
2015-05-21 12:50:00,30.02,30.08,30.02,30.05,68800.0,29.4696,29.5285,29.4696,29.4991,68800.0
2015-05-21 13:00:00,30.05,30.06,30.03,30.03,16500.0,29.4991,29.5089,29.4794,29.4794,16500.0
2015-05-21 13:10:00,30.02,30.05,30.02,30.03,20500.0,29.4696,29.4991,29.4696,29.4794,20500.0
2015-05-21 13:20:00,30.03,30.06,30.02,30.05,53900.0,29.4794,29.5089,29.4696,29.4991,53900.0
2015-05-21 13:30:00,30.04,30.08,30.03,30.08,26900.0,29.4893,29.5285,29.4794,29.5285,26900.0
2015-05-21 13:40:00,30.09,30.09,30.03,30.04,77600.0,29.5383,29.5383,29.4794,29.4893,77600.0
2015-05-21 13:50:00,30.03,30.05,30.0,30.0,28300.0,29.4794,29.4991,29.45,29.45,28300.0
2015-05-21 14:00:00,30.0,30.05,30.0,30.02,14100.0,29.45,29.4991,29.45,29.4696,14100.0
2015-05-21 14:10:00,30.02,30.06,30.01,30.04,20800.0,29.4696,29.5089,29.4598,29.4893,20800.0
2015-05-21 14:20:00,30.05,30.05,30.0,30.04,21600.0,29.4991,29.4991,29.45,29.4893,21600.0
2015-05-21 14:30:00,30.04,30.08,30.02,30.07,15200.0,29.4893,29.5285,29.4696,29.5187,15200.0
2015-05-21 14:40:00,30.07,30.08,30.04,30.06,14100.0,29.5187,29.5285,29.4893,29.5089,14100.0
2015-05-21 14:50:00,30.06,30.08,30.04,30.08,30200.0,29.5089,29.5285,29.4893,29.5285,30200.0
2015-05-21 15:00:00,30.08,30.11,30.07,30.09,34100.0,29.5285,29.558,29.5187,29.5383,34100.0
2015-05-21 15:10:00,30.1,30.1,30.05,30.05,41300.0,29.5482,29.5482,29.4991,29.4991,41300.0
2015-05-21 15:20:00,30.05,30.09,30.04,30.08,43300.0,29.4991,29.5383,29.4893,29.5285,43300.0
2015-05-21 15:30:00,30.09,30.15,30.08,30.15,56700.0,29.5383,29.5972,29.5285,29.5972,56700.0
2015-05-21 15:40:00,30.14,30.2,30.14,30.18,67700.0,29.5874,29.6463,29.5874,29.6267,67700.0
2015-05-21 15:50:00,30.19,30.19,30.15,30.16,128500.0,29.6365,29.6365,29.5972,29.6071,128500.0
2015-05-22 09:30:00,30.03,30.08,29.88,29.93,29900.0,29.4794,29.5285,29.3322,29.3813,29900.0
2015-05-22 09:40:00,29.97,30.02,29.89,29.94,12600.0,29.4205,29.4696,29.342,29.3911,12600.0
2015-05-22 09:50:00,29.96,30.03,29.93,30.03,52400.0,29.4107,29.4794,29.3813,29.4794,52400.0
2015-05-22 10:00:00,30.03,30.07,30.02,30.03,15100.0,29.4794,29.5187,29.4696,29.4794,15100.0
2015-05-22 10:10:00,30.04,30.07,29.98,29.98,51800.0,29.4893,29.5187,29.4304,29.4304,51800.0
2015-05-22 10:20:00,29.99,30.0,29.9,29.92,34500.0,29.4402,29.45,29.3518,29.3715,34500.0
2015-05-22 10:30:00,29.9,29.92,29.75,29.75,14300.0,29.3518,29.3715,29.2046,29.2046,14300.0
2015-05-22 10:40:00,29.75,29.77,29.73,29.75,20000.0,29.2046,29.2242,29.1849,29.2046,20000.0
2015-05-22 10:50:00,29.76,29.8,29.75,29.77,29700.0,29.2144,29.2537,29.2046,29.2242,29700.0
2015-05-22 11:00:00,29.76,29.77,29.67,29.67,24500.0,29.2144,29.2242,29.126,29.126,24500.0
2015-05-22 11:10:00,29.66,29.67,29.61,29.64,24800.0,29.1162,29.126,29.0671,29.0966,24800.0
2015-05-22 11:20:00,29.64,29.65,29.61,29.62,21300.0,29.0966,29.1064,29.0671,29.077,21300.0
2015-05-22 11:30:00,29.62,29.62,29.57,29.57,19000.0,29.077,29.077,29.0279,29.0279,19000.0
2015-05-22 11:40:00,29.58,29.64,29.57,29.6,28500.0,29.0377,29.0966,29.0279,29.0573,28500.0
2015-05-22 11:50:00,29.6,29.66,29.6,29.66,13100.0,29.0573,29.1162,29.0573,29.1162,13100.0
2015-05-22 12:00:00,29.66,29.67,29.62,29.65,9200.0,29.1162,29.126,29.077,29.1064,9200.0
2015-05-22 12:10:00,29.65,29.68,29.63,29.66,7700.0,29.1064,29.1359,29.0868,29.1162,7700.0
2015-05-22 12:20:00,29.66,29.67,29.63,29.65,12700.0,29.1162,29.126,29.0868,29.1064,12700.0
2015-05-22 12:30:00,29.64,29.66,29.63,29.64,9500.0,29.0966,29.1162,29.0868,29.0966,9500.0
2015-05-22 12:40:00,29.64,29.66,29.62,29.63,30000.0,29.0966,29.1162,29.077,29.0868,30000.0
2015-05-22 12:50:00,29.63,29.66,29.63,29.65,10800.0,29.0868,29.1162,29.0868,29.1064,10800.0
2015-05-22 13:00:00,29.64,29.71,29.62,29.71,28200.0,29.0966,29.1653,29.077,29.1653,28200.0
2015-05-22 13:10:00,29.7,29.7,29.64,29.66,15300.0,29.1555,29.1555,29.0966,29.1162,15300.0
2015-05-22 13:20:00,29.66,29.7,29.65,29.68,18800.0,29.1162,29.1555,29.1064,29.1359,18800.0
2015-05-22 13:30:00,29.68,29.71,29.68,29.7,13800.0,29.1359,29.1653,29.1359,29.1555,13800.0
2015-05-22 13:40:00,29.7,29.71,29.7,29.71,10900.0,29.1555,29.1653,29.1555,29.1653,10900.0
2015-05-22 13:50:00,29.71,29.78,29.7,29.74,59200.0,29.1653,29.234,29.1555,29.1948,59200.0
2015-05-22 14:00:00,29.75,29.75,29.68,29.68,20500.0,29.2046,29.2046,29.1359,29.1359,20500.0
2015-05-22 14:10:00,29.68,29.7,29.68,29.68,18400.0,29.1359,29.1555,29.1359,29.1359,18400.0
2015-05-22 14:20:00,29.69,29.69,29.64,29.64,17600.0,29.1457,29.1457,29.0966,29.0966,17600.0
2015-05-22 14:30:00,29.65,29.67,29.62,29.67,14600.0,29.1064,29.126,29.077,29.126,14600.0
2015-05-22 14:40:00,29.66,29.73,29.66,29.71,15300.0,29.1162,29.1849,29.1162,29.1653,15300.0
2015-05-22 14:50:00,29.71,29.74,29.71,29.74,24700.0,29.1653,29.1948,29.1653,29.1948,24700.0
2015-05-22 15:00:00,29.74,29.78,29.72,29.74,33200.0,29.1948,29.234,29.1751,29.1948,33200.0
2015-05-22 15:10:00,29.74,29.77,29.73,29.76,21100.0,29.1948,29.2242,29.1849,29.2144,21100.0
2015-05-22 15:20:00,29.77,29.77,29.74,29.74,26200.0,29.2242,29.2242,29.1948,29.1948,26200.0
2015-05-22 15:30:00,29.74,29.74,29.67,29.69,31500.0,29.1948,29.1948,29.126,29.1457,31500.0
2015-05-22 15:40:00,29.68,29.69,29.65,29.66,56000.0,29.1359,29.1457,29.1064,29.1162,56000.0
2015-05-22 15:50:00,29.65,29.65,29.62,29.63,72300.0,29.1064,29.1064,29.077,29.0868,72300.0
2015-05-26 09:30:00,29.44,29.47,29.21,29.26,32300.0,28.9003,28.9297,28.6745,28.7236,32300.0
2015-05-26 09:40:00,29.25,29.34,29.18,29.18,21800.0,28.7137,28.8021,28.645,28.645,21800.0
2015-05-26 09:50:00,29.18,29.18,29.01,29.01,19100.0,28.645,28.645,28.4781,28.4781,19100.0
2015-05-26 10:00:00,29.03,29.15,29.03,29.1,38000.0,28.4978,28.6156,28.4978,28.5665,38000.0
2015-05-26 10:10:00,29.09,29.09,29.0,29.02,48600.0,28.5567,28.5567,28.4683,28.488,48600.0
2015-05-26 10:20:00,29.01,29.02,28.95,28.95,30600.0,28.4781,28.488,28.4192,28.4192,30600.0
2015-05-26 10:30:00,28.96,28.96,28.89,28.89,76500.0,28.4291,28.4291,28.3603,28.3603,76500.0
2015-05-26 10:40:00,28.9,28.93,28.85,28.92,107800.0,28.3702,28.3996,28.3211,28.3898,107800.0
2015-05-26 10:50:00,28.92,28.93,28.85,28.9,34400.0,28.3898,28.3996,28.3211,28.3702,34400.0
2015-05-26 11:00:00,28.9,28.91,28.83,28.85,63500.0,28.3702,28.38,28.3014,28.3211,63500.0
2015-05-26 11:10:00,28.85,28.85,28.82,28.84,14600.0,28.3211,28.3211,28.2916,28.3113,14600.0
2015-05-26 11:20:00,28.83,28.93,28.82,28.91,31400.0,28.3014,28.3996,28.2916,28.38,31400.0
2015-05-26 11:30:00,28.9,28.9,28.87,28.88,53200.0,28.3702,28.3702,28.3407,28.3505,53200.0
2015-05-26 11:40:00,28.89,28.9,28.88,28.9,17200.0,28.3603,28.3702,28.3505,28.3702,17200.0
2015-05-26 11:50:00,28.89,28.9,28.84,28.84,37000.0,28.3603,28.3702,28.3113,28.3113,37000.0
2015-05-26 12:00:00,28.85,28.86,28.82,28.83,25400.0,28.3211,28.3309,28.2916,28.3014,25400.0
2015-05-26 12:10:00,28.82,28.86,28.81,28.85,23900.0,28.2916,28.3309,28.2818,28.3211,23900.0
2015-05-26 12:20:00,28.85,28.86,28.83,28.84,12400.0,28.3211,28.3309,28.3014,28.3113,12400.0
2015-05-26 12:30:00,28.85,28.94,28.83,28.91,40600.0,28.3211,28.4094,28.3014,28.38,40600.0
2015-05-26 12:40:00,28.91,28.91,28.87,28.89,25500.0,28.38,28.38,28.3407,28.3603,25500.0
2015-05-26 12:50:00,28.89,28.89,28.84,28.85,31900.0,28.3603,28.3603,28.3113,28.3211,31900.0
2015-05-26 13:00:00,28.86,28.87,28.83,28.85,29000.0,28.3309,28.3407,28.3014,28.3211,29000.0
2015-05-26 13:10:00,28.85,28.89,28.85,28.89,18700.0,28.3211,28.3603,28.3211,28.3603,18700.0
2015-05-26 13:20:00,28.89,28.94,28.88,28.94,80100.0,28.3603,28.4094,28.3505,28.4094,80100.0
2015-05-26 13:30:00,28.94,28.96,28.88,28.88,78300.0,28.4094,28.4291,28.3505,28.3505,78300.0
2015-05-26 13:40:00,28.88,28.91,28.88,28.91,30100.0,28.3505,28.38,28.3505,28.38,30100.0
2015-05-26 13:50:00,28.91,28.91,28.87,28.87,42300.0,28.38,28.38,28.3407,28.3407,42300.0
2015-05-26 14:00:00,28.87,28.92,28.86,28.9,40600.0,28.3407,28.3898,28.3309,28.3702,40600.0
2015-05-26 14:10:00,28.89,28.91,28.88,28.91,21700.0,28.3603,28.38,28.3505,28.38,21700.0
2015-05-26 14:20:00,28.91,28.91,28.88,28.88,37500.0,28.38,28.38,28.3505,28.3505,37500.0
2015-05-26 14:30:00,28.88,28.9,28.88,28.9,33000.0,28.3505,28.3702,28.3505,28.3702,33000.0
2015-05-26 14:40:00,28.9,28.9,28.86,28.87,39800.0,28.3702,28.3702,28.3309,28.3407,39800.0
2015-05-26 14:50:00,28.86,28.87,28.81,28.84,27900.0,28.3309,28.3407,28.2818,28.3113,27900.0
2015-05-26 15:00:00,28.83,28.89,28.82,28.89,35500.0,28.3014,28.3603,28.2916,28.3603,35500.0
2015-05-26 15:10:00,28.89,28.9,28.88,28.89,79700.0,28.3603,28.3702,28.3505,28.3603,79700.0
2015-05-26 15:20:00,28.89,28.9,28.88,28.88,58300.0,28.3603,28.3702,28.3505,28.3505,58300.0
2015-05-26 15:30:00,28.88,28.92,28.88,28.9,124600.0,28.3505,28.3898,28.3505,28.3702,124600.0
2015-05-26 15:40:00,28.9,28.91,28.85,28.89,195000.0,28.3702,28.38,28.3211,28.3603,195000.0
2015-05-26 15:50:00,28.89,28.93,28.89,28.92,178300.0,28.3603,28.3996,28.3603,28.3898,178300.0
2015-05-27 09:30:00,29.0,29.02,28.78,28.85,36100.0,28.4683,28.488,28.2524,28.3211,36100.0
2015-05-27 09:40:00,28.84,29.08,28.84,29.08,79500.0,28.3113,28.5469,28.3113,28.5469,79500.0
2015-05-27 09:50:00,29.08,29.18,29.07,29.11,26100.0,28.5469,28.645,28.537,28.5763,26100.0
2015-05-27 10:00:00,29.11,29.11,29.01,29.02,17900.0,28.5763,28.5763,28.4781,28.488,17900.0
2015-05-27 10:10:00,29.02,29.02,28.92,28.98,24100.0,28.488,28.488,28.3898,28.4487,24100.0
2015-05-27 10:20:00,29.0,29.02,28.92,28.93,53100.0,28.4683,28.488,28.3898,28.3996,53100.0
2015-05-27 10:30:00,28.92,28.99,28.91,28.98,30500.0,28.3898,28.4585,28.38,28.4487,30500.0
2015-05-27 10:40:00,28.97,28.97,28.87,28.87,11800.0,28.4389,28.4389,28.3407,28.3407,11800.0
2015-05-27 10:50:00,28.87,28.89,28.84,28.87,10300.0,28.3407,28.3603,28.3113,28.3407,10300.0
2015-05-27 11:00:00,28.88,28.97,28.88,28.97,12100.0,28.3505,28.4389,28.3505,28.4389,12100.0
2015-05-27 11:10:00,28.97,29.05,28.96,29.05,29900.0,28.4389,28.5174,28.4291,28.5174,29900.0
2015-05-27 11:20:00,29.04,29.06,29.0,29.06,24200.0,28.5076,28.5272,28.4683,28.5272,24200.0
2015-05-27 11:30:00,29.05,29.12,29.05,29.12,19100.0,28.5174,28.5861,28.5174,28.5861,19100.0
2015-05-27 11:40:00,29.12,29.2,29.12,29.2,36600.0,28.5861,28.6647,28.5861,28.6647,36600.0
2015-05-27 11:50:00,29.2,29.22,29.19,29.21,28400.0,28.6647,28.6843,28.6548,28.6745,28400.0
2015-05-27 12:00:00,29.21,29.28,29.21,29.28,26700.0,28.6745,28.7432,28.6745,28.7432,26700.0
2015-05-27 12:10:00,29.27,29.3,29.22,29.3,29300.0,28.7334,28.7628,28.6843,28.7628,29300.0
2015-05-27 12:20:00,29.29,29.31,29.27,29.31,22700.0,28.753,28.7726,28.7334,28.7726,22700.0
2015-05-27 12:30:00,29.3,29.3,29.27,29.29,27100.0,28.7628,28.7628,28.7334,28.753,27100.0
2015-05-27 12:40:00,29.29,29.3,29.27,29.3,14700.0,28.753,28.7628,28.7334,28.7628,14700.0
2015-05-27 12:50:00,29.3,29.33,29.29,29.32,21500.0,28.7628,28.7923,28.753,28.7825,21500.0
2015-05-27 13:00:00,29.32,29.37,29.3,29.36,55300.0,28.7825,28.8315,28.7628,28.8217,55300.0
2015-05-27 13:10:00,29.37,29.42,29.36,29.42,29700.0,28.8315,28.8806,28.8217,28.8806,29700.0
2015-05-27 13:20:00,29.42,29.51,29.42,29.5,26000.0,28.8806,28.969,28.8806,28.9592,26000.0
2015-05-27 13:30:00,29.5,29.51,29.48,29.51,31600.0,28.9592,28.969,28.9395,28.969,31600.0
2015-05-27 13:40:00,29.51,29.56,29.51,29.56,34600.0,28.969,29.0181,28.969,29.0181,34600.0
2015-05-27 13:50:00,29.55,29.56,29.51,29.52,28300.0,29.0082,29.0181,28.969,28.9788,28300.0
2015-05-27 14:00:00,29.51,29.59,29.5,29.57,36500.0,28.969,29.0475,28.9592,29.0279,36500.0
2015-05-27 14:10:00,29.57,29.57,29.51,29.53,21200.0,29.0279,29.0279,28.969,28.9886,21200.0
2015-05-27 14:20:00,29.54,29.54,29.5,29.51,62000.0,28.9984,28.9984,28.9592,28.969,62000.0
2015-05-27 14:30:00,29.5,29.52,29.46,29.46,86500.0,28.9592,28.9788,28.9199,28.9199,86500.0
2015-05-27 14:40:00,29.46,29.56,29.46,29.56,36400.0,28.9199,29.0181,28.9199,29.0181,36400.0
2015-05-27 14:50:00,29.56,29.56,29.55,29.55,8300.0,29.0181,29.0181,29.0082,29.0082,8300.0
2015-05-27 15:00:00,29.56,29.58,29.53,29.55,36300.0,29.0181,29.0377,28.9886,29.0082,36300.0
2015-05-27 15:10:00,29.55,29.56,29.52,29.56,35000.0,29.0082,29.0181,28.9788,29.0181,35000.0
2015-05-27 15:20:00,29.56,29.56,29.54,29.55,20300.0,29.0181,29.0181,28.9984,29.0082,20300.0
2015-05-27 15:30:00,29.55,29.55,29.51,29.53,53900.0,29.0082,29.0082,28.969,28.9886,53900.0
2015-05-27 15:40:00,29.53,29.55,29.49,29.54,62400.0,28.9886,29.0082,28.9493,28.9984,62400.0
2015-05-27 15:50:00,29.55,29.57,29.53,29.53,112100.0,29.0082,29.0279,28.9886,28.9886,112100.0
2015-05-28 09:30:00,29.36,29.51,29.26,29.33,40700.0,28.8217,28.969,28.7236,28.7923,40700.0
2015-05-28 09:40:00,29.33,29.37,29.26,29.28,18000.0,28.7923,28.8315,28.7236,28.7432,18000.0
2015-05-28 09:50:00,29.29,29.29,29.1,29.11,18500.0,28.753,28.753,28.5665,28.5763,18500.0
2015-05-28 10:00:00,29.11,29.13,29.04,29.1,22200.0,28.5763,28.5959,28.5076,28.5665,22200.0
2015-05-28 10:10:00,29.1,29.18,29.01,29.14,20100.0,28.5665,28.645,28.4781,28.6058,20100.0
2015-05-28 10:20:00,29.15,29.18,29.11,29.18,19600.0,28.6156,28.645,28.5763,28.645,19600.0
2015-05-28 10:30:00,29.18,29.2,29.14,29.2,22600.0,28.645,28.6647,28.6058,28.6647,22600.0
2015-05-28 10:40:00,29.22,29.25,29.16,29.23,29200.0,28.6843,28.7137,28.6254,28.6941,29200.0
2015-05-28 10:50:00,29.24,29.34,29.23,29.33,23900.0,28.7039,28.8021,28.6941,28.7923,23900.0
2015-05-28 11:00:00,29.33,29.38,29.31,29.33,14700.0,28.7923,28.8414,28.7726,28.7923,14700.0
2015-05-28 11:10:00,29.33,29.43,29.33,29.43,25800.0,28.7923,28.8904,28.7923,28.8904,25800.0
2015-05-28 11:20:00,29.43,29.44,29.34,29.34,44000.0,28.8904,28.9003,28.8021,28.8021,44000.0
2015-05-28 11:30:00,29.33,29.34,29.25,29.26,42000.0,28.7923,28.8021,28.7137,28.7236,42000.0
2015-05-28 11:40:00,29.26,29.28,29.22,29.22,43100.0,28.7236,28.7432,28.6843,28.6843,43100.0
2015-05-28 11:50:00,29.22,29.22,29.18,29.21,11000.0,28.6843,28.6843,28.645,28.6745,11000.0
2015-05-28 12:00:00,29.21,29.27,29.21,29.26,19200.0,28.6745,28.7334,28.6745,28.7236,19200.0
2015-05-28 12:10:00,29.26,29.29,29.25,29.29,11800.0,28.7236,28.753,28.7137,28.753,11800.0
2015-05-28 12:20:00,29.28,29.3,29.26,29.29,15400.0,28.7432,28.7628,28.7236,28.753,15400.0
2015-05-28 12:30:00,29.29,29.29,29.19,29.2,35700.0,28.753,28.753,28.6548,28.6647,35700.0
2015-05-28 12:40:00,29.21,29.26,29.21,29.26,6700.0,28.6745,28.7236,28.6745,28.7236,6700.0
2015-05-28 12:50:00,29.26,29.26,29.21,29.21,8900.0,28.7236,28.7236,28.6745,28.6745,8900.0
2015-05-28 13:00:00,29.21,29.26,29.21,29.24,10100.0,28.6745,28.7236,28.6745,28.7039,10100.0
2015-05-28 13:10:00,29.23,29.26,29.21,29.24,32300.0,28.6941,28.7236,28.6745,28.7039,32300.0
2015-05-28 13:20:00,29.24,29.27,29.24,29.25,10800.0,28.7039,28.7334,28.7039,28.7137,10800.0
2015-05-28 13:30:00,29.26,29.34,29.25,29.33,41600.0,28.7236,28.8021,28.7137,28.7923,41600.0
2015-05-28 13:40:00,29.34,29.37,29.29,29.3,21200.0,28.8021,28.8315,28.753,28.7628,21200.0
2015-05-28 13:50:00,29.3,29.32,29.29,29.3,15200.0,28.7628,28.7825,28.753,28.7628,15200.0
2015-05-28 14:00:00,29.3,29.3,29.22,29.25,14200.0,28.7628,28.7628,28.6843,28.7137,14200.0
2015-05-28 14:10:00,29.25,29.28,29.25,29.26,11000.0,28.7137,28.7432,28.7137,28.7236,11000.0
2015-05-28 14:20:00,29.26,29.32,29.26,29.32,14000.0,28.7236,28.7825,28.7236,28.7825,14000.0
2015-05-28 14:30:00,29.32,29.32,29.29,29.3,12200.0,28.7825,28.7825,28.753,28.7628,12200.0
2015-05-28 14:40:00,29.31,29.34,29.31,29.32,20700.0,28.7726,28.8021,28.7726,28.7825,20700.0
2015-05-28 14:50:00,29.33,29.33,29.29,29.31,17100.0,28.7923,28.7923,28.753,28.7726,17100.0
2015-05-28 15:00:00,29.31,29.33,29.29,29.33,26500.0,28.7726,28.7923,28.753,28.7923,26500.0
2015-05-28 15:10:00,29.33,29.36,29.31,29.35,49500.0,28.7923,28.8217,28.7726,28.8119,49500.0
2015-05-28 15:20:00,29.35,29.4,29.35,29.4,42200.0,28.8119,28.861,28.8119,28.861,42200.0
2015-05-28 15:30:00,29.39,29.41,29.38,29.4,34700.0,28.8512,28.8708,28.8414,28.861,34700.0
2015-05-28 15:40:00,29.41,29.43,29.39,29.4,22800.0,28.8708,28.8904,28.8512,28.861,22800.0
2015-05-28 15:50:00,29.4,29.41,29.39,29.4,54700.0,28.861,28.8708,28.8512,28.861,54700.0
2015-05-29 09:30:00,29.38,29.38,29.12,29.34,30400.0,28.8414,28.8414,28.5861,28.8021,30400.0
2015-05-29 09:40:00,29.34,29.34,29.19,29.27,29800.0,28.8021,28.8021,28.6548,28.7334,29800.0
2015-05-29 09:50:00,29.27,29.3,29.23,29.24,12600.0,28.7334,28.7628,28.6941,28.7039,12600.0
2015-05-29 10:00:00,29.25,29.29,29.2,29.26,21100.0,28.7137,28.753,28.6647,28.7236,21100.0
2015-05-29 10:10:00,29.26,29.38,29.23,29.37,28000.0,28.7236,28.8414,28.6941,28.8315,28000.0
2015-05-29 10:20:00,29.37,29.45,29.37,29.38,31900.0,28.8315,28.9101,28.8315,28.8414,31900.0
2015-05-29 10:30:00,29.37,29.37,29.27,29.28,23900.0,28.8315,28.8315,28.7334,28.7432,23900.0
2015-05-29 10:40:00,29.29,29.33,29.21,29.23,39200.0,28.753,28.7923,28.6745,28.6941,39200.0
2015-05-29 10:50:00,29.21,29.23,29.18,29.23,18400.0,28.6745,28.6941,28.645,28.6941,18400.0
2015-05-29 11:00:00,29.22,29.22,29.15,29.15,24000.0,28.6843,28.6843,28.6156,28.6156,24000.0
2015-05-29 11:10:00,29.15,29.17,29.1,29.17,18400.0,28.6156,28.6352,28.5665,28.6352,18400.0
2015-05-29 11:20:00,29.17,29.18,29.11,29.13,30600.0,28.6352,28.645,28.5763,28.5959,30600.0
2015-05-29 11:30:00,29.14,29.22,29.13,29.19,32500.0,28.6058,28.6843,28.5959,28.6548,32500.0
2015-05-29 11:40:00,29.22,29.36,29.21,29.35,27300.0,28.6843,28.8217,28.6745,28.8119,27300.0
2015-05-29 11:50:00,29.35,29.36,29.32,29.32,19400.0,28.8119,28.8217,28.7825,28.7825,19400.0
2015-05-29 12:00:00,29.32,29.4,29.32,29.37,25200.0,28.7825,28.861,28.7825,28.8315,25200.0
2015-05-29 12:10:00,29.38,29.41,29.34,29.39,17300.0,28.8414,28.8708,28.8021,28.8512,17300.0
2015-05-29 12:20:00,29.4,29.45,29.39,29.44,29000.0,28.861,28.9101,28.8512,28.9003,29000.0
2015-05-29 12:30:00,29.44,29.47,29.44,29.45,18100.0,28.9003,28.9297,28.9003,28.9101,18100.0
2015-05-29 12:40:00,29.45,29.45,29.4,29.4,9200.0,28.9101,28.9101,28.861,28.861,9200.0
2015-05-29 12:50:00,29.4,29.43,29.4,29.4,14200.0,28.861,28.8904,28.861,28.861,14200.0
2015-05-29 13:00:00,29.39,29.41,29.35,29.35,11700.0,28.8512,28.8708,28.8119,28.8119,11700.0
2015-05-29 13:10:00,29.35,29.37,29.32,29.32,20200.0,28.8119,28.8315,28.7825,28.7825,20200.0
2015-05-29 13:20:00,29.33,29.37,29.32,29.37,14600.0,28.7923,28.8315,28.7825,28.8315,14600.0
2015-05-29 13:30:00,29.37,29.38,29.32,29.33,28600.0,28.8315,28.8414,28.7825,28.7923,28600.0
2015-05-29 13:40:00,29.32,29.39,29.32,29.37,25200.0,28.7825,28.8512,28.7825,28.8315,25200.0
2015-05-29 13:50:00,29.37,29.39,29.35,29.36,27700.0,28.8315,28.8512,28.8119,28.8217,27700.0
2015-05-29 14:00:00,29.36,29.38,29.35,29.37,40800.0,28.8217,28.8414,28.8119,28.8315,40800.0
2015-05-29 14:10:00,29.37,29.41,29.36,29.37,18000.0,28.8315,28.8708,28.8217,28.8315,18000.0
2015-05-29 14:20:00,29.37,29.38,29.32,29.38,21100.0,28.8315,28.8414,28.7825,28.8414,21100.0
2015-05-29 14:30:00,29.38,29.38,29.3,29.32,36600.0,28.8414,28.8414,28.7628,28.7825,36600.0
2015-05-29 14:40:00,29.33,29.33,29.28,29.29,27300.0,28.7923,28.7923,28.7432,28.753,27300.0
2015-05-29 14:50:00,29.29,29.32,29.28,29.32,22800.0,28.753,28.7825,28.7432,28.7825,22800.0
2015-05-29 15:00:00,29.32,29.32,29.27,29.3,23200.0,28.7825,28.7825,28.7334,28.7628,23200.0
2015-05-29 15:10:00,29.3,29.32,29.28,29.29,34500.0,28.7628,28.7825,28.7432,28.753,34500.0
2015-05-29 15:20:00,29.29,29.33,29.28,29.32,24400.0,28.753,28.7923,28.7432,28.7825,24400.0
2015-05-29 15:30:00,29.31,29.34,29.3,29.32,37500.0,28.7726,28.8021,28.7628,28.7825,37500.0
2015-05-29 15:40:00,29.32,29.4,29.32,29.37,121300.0,28.7825,28.861,28.7825,28.8315,121300.0
2015-05-29 15:50:00,29.36,29.37,29.32,29.32,132200.0,28.8217,28.8315,28.7825,28.7825,132200.0
2015-06-01 09:30:00,29.4,29.5,29.18,29.24,44785.0,28.861,28.9592,28.645,28.7039,44785.0
2015-06-01 09:40:00,29.24,29.29,29.15,29.18,33333.0,28.7039,28.753,28.6156,28.645,33333.0
2015-06-01 09:50:00,29.18,29.33,29.15,29.29,19208.0,28.645,28.7923,28.6156,28.753,19208.0
2015-06-01 10:00:00,29.29,29.43,29.27,29.43,62274.0,28.753,28.8904,28.7334,28.8904,62274.0
2015-06-01 10:10:00,29.42,29.42,29.23,29.25,40693.0,28.8806,28.8806,28.6941,28.7137,40693.0
2015-06-01 10:20:00,29.25,29.34,29.24,29.34,20554.0,28.7137,28.8021,28.7039,28.8021,20554.0
2015-06-01 10:30:00,29.34,29.34,29.23,29.28,28615.0,28.8021,28.8021,28.6941,28.7432,28615.0
2015-06-01 10:40:00,29.28,29.31,29.19,29.3,23282.0,28.7432,28.7726,28.6548,28.7628,23282.0
2015-06-01 10:50:00,29.3,29.38,29.27,29.37,25528.0,28.7628,28.8414,28.7334,28.8315,25528.0
2015-06-01 11:00:00,29.36,29.43,29.35,29.35,21434.0,28.8217,28.8904,28.8119,28.8119,21434.0
2015-06-01 11:10:00,29.34,29.36,29.29,29.31,15997.0,28.8021,28.8217,28.753,28.7726,15997.0
2015-06-01 11:20:00,29.31,29.33,29.26,29.26,23164.0,28.7726,28.7923,28.7236,28.7236,23164.0
2015-06-01 11:30:00,29.27,29.29,29.24,29.29,19424.0,28.7334,28.753,28.7039,28.753,19424.0
2015-06-01 11:40:00,29.28,29.34,29.28,29.33,12069.0,28.7432,28.8021,28.7432,28.7923,12069.0
2015-06-01 11:50:00,29.33,29.34,29.31,29.32,14100.0,28.7923,28.8021,28.7726,28.7825,14100.0
2015-06-01 12:00:00,29.32,29.4,29.32,29.37,12540.0,28.7825,28.861,28.7825,28.8315,12540.0
2015-06-01 12:10:00,29.38,29.48,29.36,29.48,18521.0,28.8414,28.9395,28.8217,28.9395,18521.0
2015-06-01 12:20:00,29.5,29.57,29.45,29.54,14877.0,28.9592,29.0279,28.9101,28.9984,14877.0
2015-06-01 12:30:00,29.54,29.54,29.47,29.47,12429.0,28.9984,28.9984,28.9297,28.9297,12429.0
2015-06-01 12:40:00,29.47,29.54,29.47,29.53,9894.0,28.9297,28.9984,28.9297,28.9886,9894.0
2015-06-01 12:50:00,29.53,29.56,29.52,29.55,22670.0,28.9886,29.0181,28.9788,29.0082,22670.0
2015-06-01 13:00:00,29.55,29.59,29.52,29.52,18807.0,29.0082,29.0475,28.9788,28.9788,18807.0
2015-06-01 13:10:00,29.52,29.53,29.49,29.5,15461.0,28.9788,28.9886,28.9493,28.9592,15461.0
2015-06-01 13:20:00,29.5,29.56,29.49,29.55,29026.0,28.9592,29.0181,28.9493,29.0082,29026.0
2015-06-01 13:30:00,29.56,29.63,29.56,29.63,26749.0,29.0181,29.0868,29.0181,29.0868,26749.0
2015-06-01 13:40:00,29.63,29.64,29.59,29.61,22920.0,29.0868,29.0966,29.0475,29.0671,22920.0
2015-06-01 13:50:00,29.61,29.61,29.54,29.54,13169.0,29.0671,29.0671,28.9984,28.9984,13169.0
2015-06-01 14:00:00,29.54,29.57,29.51,29.51,29706.0,28.9984,29.0279,28.969,28.969,29706.0
2015-06-01 14:10:00,29.52,29.58,29.51,29.57,14804.0,28.9788,29.0377,28.969,29.0279,14804.0
2015-06-01 14:20:00,29.56,29.58,29.55,29.56,12204.0,29.0181,29.0377,29.0082,29.0181,12204.0
2015-06-01 14:30:00,29.57,29.58,29.52,29.53,30338.0,29.0279,29.0377,28.9788,28.9886,30338.0
2015-06-01 14:40:00,29.52,29.58,29.52,29.55,19074.0,28.9788,29.0377,28.9788,29.0082,19074.0
2015-06-01 14:50:00,29.55,29.56,29.52,29.52,13537.0,29.0082,29.0181,28.9788,28.9788,13537.0
2015-06-01 15:00:00,29.52,29.58,29.52,29.58,22256.0,28.9788,29.0377,28.9788,29.0377,22256.0
2015-06-01 15:10:00,29.58,29.59,29.55,29.55,27902.0,29.0377,29.0475,29.0082,29.0082,27902.0
2015-06-01 15:20:00,29.55,29.6,29.55,29.55,41518.0,29.0082,29.0573,29.0082,29.0082,41518.0
2015-06-01 15:30:00,29.55,29.56,29.53,29.55,59034.0,29.0082,29.0181,28.9886,29.0082,59034.0
2015-06-01 15:40:00,29.55,29.56,29.51,29.51,77601.0,29.0082,29.0181,28.969,28.969,77601.0
2015-06-01 15:50:00,29.51,29.52,29.45,29.51,171565.0,28.969,28.9788,28.9101,28.969,171565.0
2015-06-02 09:30:00,29.47,29.49,29.24,29.44,39790.0,28.9297,28.9493,28.7039,28.9003,39790.0
2015-06-02 09:40:00,29.42,29.56,29.4,29.52,20587.0,28.8806,29.0181,28.861,28.9788,20587.0
2015-06-02 09:50:00,29.51,29.61,29.5,29.58,19200.0,28.969,29.0671,28.9592,29.0377,19200.0
2015-06-02 10:00:00,29.59,29.68,29.54,29.68,20940.0,29.0475,29.1359,28.9984,29.1359,20940.0
2015-06-02 10:10:00,29.68,29.73,29.64,29.66,18706.0,29.1359,29.1849,29.0966,29.1162,18706.0
2015-06-02 10:20:00,29.67,29.79,29.67,29.76,23351.0,29.126,29.2438,29.126,29.2144,23351.0
2015-06-02 10:30:00,29.76,29.88,29.75,29.87,17834.0,29.2144,29.3322,29.2046,29.3224,17834.0
2015-06-02 10:40:00,29.88,29.93,29.86,29.92,34454.0,29.3322,29.3813,29.3126,29.3715,34454.0
2015-06-02 10:50:00,29.92,29.94,29.86,29.92,38609.0,29.3715,29.3911,29.3126,29.3715,38609.0
2015-06-02 11:00:00,29.92,29.98,29.9,29.98,23516.0,29.3715,29.4304,29.3518,29.4304,23516.0
2015-06-02 11:10:00,29.98,30.01,29.96,29.97,37660.0,29.4304,29.4598,29.4107,29.4205,37660.0
2015-06-02 11:20:00,29.96,30.0,29.96,29.97,33653.0,29.4107,29.45,29.4107,29.4205,33653.0
2015-06-02 11:30:00,29.98,30.01,29.98,29.99,14678.0,29.4304,29.4598,29.4304,29.4402,14678.0
2015-06-02 11:40:00,30.0,30.02,29.97,30.0,31576.0,29.45,29.4696,29.4205,29.45,31576.0
2015-06-02 11:50:00,30.0,30.02,29.97,29.99,26976.0,29.45,29.4696,29.4205,29.4402,26976.0
2015-06-02 12:00:00,29.99,30.03,29.98,29.99,36053.0,29.4402,29.4794,29.4304,29.4402,36053.0
2015-06-02 12:10:00,29.99,30.0,29.96,30.0,8378.0,29.4402,29.45,29.4107,29.45,8378.0
2015-06-02 12:20:00,30.0,30.01,29.99,29.99,14235.0,29.45,29.4598,29.4402,29.4402,14235.0
2015-06-02 12:30:00,29.99,30.0,29.97,29.98,12634.0,29.4402,29.45,29.4205,29.4304,12634.0
2015-06-02 12:40:00,29.97,29.98,29.96,29.98,11719.0,29.4205,29.4304,29.4107,29.4304,11719.0
2015-06-02 12:50:00,29.98,30.0,29.97,29.98,11168.0,29.4304,29.45,29.4205,29.4304,11168.0
2015-06-02 13:00:00,29.98,30.0,29.97,30.0,44143.0,29.4304,29.45,29.4205,29.45,44143.0
2015-06-02 13:10:00,30.0,30.02,29.97,29.99,68387.0,29.45,29.4696,29.4205,29.4402,68387.0
2015-06-02 13:20:00,29.99,30.02,29.98,30.01,16969.0,29.4402,29.4696,29.4304,29.4598,16969.0
2015-06-02 13:30:00,30.01,30.02,29.97,29.99,19035.0,29.4598,29.4696,29.4205,29.4402,19035.0
2015-06-02 13:40:00,29.99,30.04,29.99,30.04,27661.0,29.4402,29.4893,29.4402,29.4893,27661.0
2015-06-02 13:50:00,30.03,30.04,30.01,30.04,18412.0,29.4794,29.4893,29.4598,29.4893,18412.0
2015-06-02 14:00:00,30.03,30.03,30.01,30.02,14609.0,29.4794,29.4794,29.4598,29.4696,14609.0
2015-06-02 14:10:00,30.02,30.02,29.97,29.97,85321.0,29.4696,29.4696,29.4205,29.4205,85321.0
2015-06-02 14:20:00,29.97,30.02,29.96,30.02,33760.0,29.4205,29.4696,29.4107,29.4696,33760.0
2015-06-02 14:30:00,30.02,30.02,29.97,29.98,40352.0,29.4696,29.4696,29.4205,29.4304,40352.0
2015-06-02 14:40:00,29.98,30.01,29.97,29.97,133533.0,29.4304,29.4598,29.4205,29.4205,133533.0
2015-06-02 14:50:00,29.97,30.05,29.96,30.05,43945.0,29.4205,29.4991,29.4107,29.4991,43945.0
2015-06-02 15:00:00,30.05,30.05,29.98,29.99,55177.0,29.4991,29.4991,29.4304,29.4402,55177.0
2015-06-02 15:10:00,30.0,30.04,29.99,30.03,49504.0,29.45,29.4893,29.4402,29.4794,49504.0
2015-06-02 15:20:00,30.03,30.07,30.01,30.07,101643.0,29.4794,29.5187,29.4598,29.5187,101643.0
2015-06-02 15:30:00,30.07,30.07,30.03,30.04,81243.0,29.5187,29.5187,29.4794,29.4893,81243.0
2015-06-02 15:40:00,30.03,30.05,29.98,30.03,160395.0,29.4794,29.4991,29.4304,29.4794,160395.0
2015-06-02 15:50:00,30.03,30.05,30.0,30.04,524714.0,29.4794,29.4991,29.45,29.4893,524714.0
2015-06-03 09:30:00,30.0,30.09,29.9,29.9,79162.0,29.45,29.5383,29.3518,29.3518,79162.0
2015-06-03 09:40:00,29.9,30.1,29.88,30.09,23917.0,29.3518,29.5482,29.3322,29.5383,23917.0
2015-06-03 09:50:00,30.07,30.14,30.0,30.12,28629.0,29.5187,29.5874,29.45,29.5678,28629.0
2015-06-03 10:00:00,30.1,30.12,30.02,30.04,35162.0,29.5482,29.5678,29.4696,29.4893,35162.0
2015-06-03 10:10:00,30.05,30.18,30.05,30.11,35039.0,29.4991,29.6267,29.4991,29.558,35039.0
2015-06-03 10:20:00,30.12,30.28,30.11,30.28,47614.0,29.5678,29.7249,29.558,29.7249,47614.0
2015-06-03 10:30:00,30.29,30.39,30.25,30.34,113400.0,29.7347,29.8328,29.6954,29.7838,113400.0
2015-06-03 10:40:00,30.35,30.37,30.29,30.34,32817.0,29.7936,29.8132,29.7347,29.7838,32817.0
2015-06-03 10:50:00,30.33,30.34,30.25,30.34,50739.0,29.7739,29.7838,29.6954,29.7838,50739.0
2015-06-03 11:00:00,30.34,30.35,30.25,30.25,76669.0,29.7838,29.7936,29.6954,29.6954,76669.0
2015-06-03 11:10:00,30.25,30.28,30.19,30.22,66649.0,29.6954,29.7249,29.6365,29.666,66649.0
2015-06-03 11:20:00,30.22,30.22,30.13,30.16,33922.0,29.666,29.666,29.5776,29.6071,33922.0
2015-06-03 11:30:00,30.16,30.18,30.11,30.13,34312.0,29.6071,29.6267,29.558,29.5776,34312.0
2015-06-03 11:40:00,30.12,30.13,30.03,30.04,40120.0,29.5678,29.5776,29.4794,29.4893,40120.0
2015-06-03 11:50:00,30.03,30.03,29.98,30.0,54426.0,29.4794,29.4794,29.4304,29.45,54426.0
2015-06-03 12:00:00,30.0,30.05,29.99,30.03,71893.0,29.45,29.4991,29.4402,29.4794,71893.0
2015-06-03 12:10:00,30.03,30.07,30.02,30.03,36330.0,29.4794,29.5187,29.4696,29.4794,36330.0
2015-06-03 12:20:00,30.02,30.03,29.99,30.03,38149.0,29.4696,29.4794,29.4402,29.4794,38149.0
2015-06-03 12:30:00,30.03,30.06,30.0,30.04,33486.0,29.4794,29.5089,29.45,29.4893,33486.0
2015-06-03 12:40:00,30.04,30.04,30.0,30.03,22134.0,29.4893,29.4893,29.45,29.4794,22134.0
2015-06-03 12:50:00,30.02,30.04,29.98,30.04,30868.0,29.4696,29.4893,29.4304,29.4893,30868.0
2015-06-03 13:00:00,30.04,30.05,30.02,30.02,34140.0,29.4893,29.4991,29.4696,29.4696,34140.0
2015-06-03 13:10:00,30.02,30.06,30.02,30.06,41219.0,29.4696,29.5089,29.4696,29.5089,41219.0
2015-06-03 13:20:00,30.05,30.06,30.01,30.02,28865.0,29.4991,29.5089,29.4598,29.4696,28865.0
2015-06-03 13:30:00,30.02,30.04,29.99,30.02,112123.0,29.4696,29.4893,29.4402,29.4696,112123.0
2015-06-03 13:40:00,30.03,30.12,30.03,30.1,48619.0,29.4794,29.5678,29.4794,29.5482,48619.0
2015-06-03 13:50:00,30.11,30.14,30.05,30.06,79222.0,29.558,29.5874,29.4991,29.5089,79222.0
2015-06-03 14:00:00,30.06,30.23,30.06,30.2,63155.0,29.5089,29.6758,29.5089,29.6463,63155.0
2015-06-03 14:10:00,30.21,30.25,30.18,30.18,24156.0,29.6561,29.6954,29.6267,29.6267,24156.0
2015-06-03 14:20:00,30.17,30.23,30.15,30.22,30508.0,29.6169,29.6758,29.5972,29.666,30508.0
2015-06-03 14:30:00,30.23,30.23,30.18,30.21,32772.0,29.6758,29.6758,29.6267,29.6561,32772.0
2015-06-03 14:40:00,30.2,30.24,30.19,30.24,24619.0,29.6463,29.6856,29.6365,29.6856,24619.0
2015-06-03 14:50:00,30.24,30.26,30.17,30.17,58499.0,29.6856,29.7052,29.6169,29.6169,58499.0
2015-06-03 15:00:00,30.18,30.2,30.13,30.14,28418.0,29.6267,29.6463,29.5776,29.5874,28418.0
2015-06-03 15:10:00,30.14,30.17,30.08,30.09,45315.0,29.5874,29.6169,29.5285,29.5383,45315.0
2015-06-03 15:20:00,30.09,30.12,30.08,30.11,28556.0,29.5383,29.5678,29.5285,29.558,28556.0
2015-06-03 15:30:00,30.11,30.16,30.1,30.16,39305.0,29.558,29.6071,29.5482,29.6071,39305.0
2015-06-03 15:40:00,30.16,30.16,30.09,30.12,55755.0,29.6071,29.6071,29.5383,29.5678,55755.0
2015-06-03 15:50:00,30.12,30.12,30.06,30.07,192362.0,29.5678,29.5678,29.5089,29.5187,192362.0
2015-06-04 09:30:00,29.85,29.85,29.5,29.54,79796.0,29.3027,29.3027,28.9592,28.9984,79796.0
2015-06-04 09:40:00,29.54,29.69,29.53,29.62,77738.0,28.9984,29.1457,28.9886,29.077,77738.0
2015-06-04 09:50:00,29.61,29.74,29.57,29.58,54615.0,29.0671,29.1948,29.0279,29.0377,54615.0
2015-06-04 10:00:00,29.59,29.77,29.59,29.66,54684.0,29.0475,29.2242,29.0475,29.1162,54684.0
2015-06-04 10:10:00,29.66,29.75,29.64,29.66,70915.0,29.1162,29.2046,29.0966,29.1162,70915.0
2015-06-04 10:20:00,29.67,29.7,29.51,29.52,47591.0,29.126,29.1555,28.969,28.9788,47591.0
2015-06-04 10:30:00,29.52,29.57,29.49,29.57,53933.0,28.9788,29.0279,28.9493,29.0279,53933.0
2015-06-04 10:40:00,29.57,29.64,29.54,29.54,57572.0,29.0279,29.0966,28.9984,28.9984,57572.0
2015-06-04 10:50:00,29.54,29.55,29.43,29.44,49644.0,28.9984,29.0082,28.8904,28.9003,49644.0
2015-06-04 11:00:00,29.44,29.45,29.29,29.32,73353.0,28.9003,28.9101,28.753,28.7825,73353.0
2015-06-04 11:10:00,29.33,29.52,29.33,29.48,62858.0,28.7923,28.9788,28.7923,28.9395,62858.0
2015-06-04 11:20:00,29.47,29.54,29.42,29.51,58661.0,28.9297,28.9984,28.8806,28.969,58661.0
2015-06-04 11:30:00,29.5,29.51,29.42,29.43,69359.0,28.9592,28.969,28.8806,28.8904,69359.0
2015-06-04 11:40:00,29.43,29.46,29.38,29.42,43701.0,28.8904,28.9199,28.8414,28.8806,43701.0
2015-06-04 11:50:00,29.43,29.54,29.43,29.53,33209.0,28.8904,28.9984,28.8904,28.9886,33209.0
2015-06-04 12:00:00,29.53,29.54,29.47,29.47,48403.0,28.9886,28.9984,28.9297,28.9297,48403.0
2015-06-04 12:10:00,29.47,29.47,29.44,29.46,65327.0,28.9297,28.9297,28.9003,28.9199,65327.0
2015-06-04 12:20:00,29.45,29.45,29.33,29.34,84269.0,28.9101,28.9101,28.7923,28.8021,84269.0
2015-06-04 12:30:00,29.34,29.36,29.33,29.35,73611.0,28.8021,28.8217,28.7923,28.8119,73611.0
2015-06-04 12:40:00,29.35,29.43,29.35,29.43,41540.0,28.8119,28.8904,28.8119,28.8904,41540.0
2015-06-04 12:50:00,29.43,29.43,29.33,29.36,66004.0,28.8904,28.8904,28.7923,28.8217,66004.0
2015-06-04 13:00:00,29.36,29.36,29.24,29.26,58916.0,28.8217,28.8217,28.7039,28.7236,58916.0
2015-06-04 13:10:00,29.25,29.32,29.2,29.22,80354.0,28.7137,28.7825,28.6647,28.6843,80354.0
2015-06-04 13:20:00,29.22,29.22,29.18,29.19,42855.0,28.6843,28.6843,28.645,28.6548,42855.0
2015-06-04 13:30:00,29.19,29.19,29.09,29.13,71708.0,28.6548,28.6548,28.5567,28.5959,71708.0
2015-06-04 13:40:00,29.13,29.17,29.08,29.1,47807.0,28.5959,28.6352,28.5469,28.5665,47807.0
2015-06-04 13:50:00,29.1,29.19,29.08,29.19,35510.0,28.5665,28.6548,28.5469,28.6548,35510.0
2015-06-04 14:00:00,29.19,29.23,29.15,29.17,76804.0,28.6548,28.6941,28.6156,28.6352,76804.0
2015-06-04 14:10:00,29.18,29.21,29.16,29.2,32347.0,28.645,28.6745,28.6254,28.6647,32347.0
2015-06-04 14:20:00,29.2,29.27,29.19,29.22,61270.0,28.6647,28.7334,28.6548,28.6843,61270.0
2015-06-04 14:30:00,29.22,29.22,29.18,29.2,53933.0,28.6843,28.6843,28.645,28.6647,53933.0
2015-06-04 14:40:00,29.2,29.23,29.19,29.2,50082.0,28.6647,28.6941,28.6548,28.6647,50082.0
2015-06-04 14:50:00,29.19,29.22,29.17,29.17,36907.0,28.6548,28.6843,28.6352,28.6352,36907.0
2015-06-04 15:00:00,29.17,29.18,29.14,29.15,50466.0,28.6352,28.645,28.6058,28.6156,50466.0
2015-06-04 15:10:00,29.15,29.18,29.1,29.11,61355.0,28.6156,28.645,28.5665,28.5763,61355.0
2015-06-04 15:20:00,29.11,29.11,29.08,29.08,31065.0,28.5763,28.5763,28.5469,28.5469,31065.0
2015-06-04 15:30:00,29.08,29.11,29.07,29.09,83020.0,28.5469,28.5763,28.537,28.5567,83020.0
2015-06-04 15:40:00,29.09,29.18,29.07,29.17,219335.0,28.5567,28.645,28.537,28.6352,219335.0
2015-06-04 15:50:00,29.17,29.19,29.15,29.18,203237.0,28.6352,28.6548,28.6156,28.645,203237.0
2015-06-05 09:30:00,29.1,29.2,29.0,29.14,80322.0,28.5665,28.6647,28.4683,28.6058,80322.0
2015-06-05 09:40:00,29.14,29.35,29.13,29.34,41798.0,28.6058,28.8119,28.5959,28.8021,41798.0
2015-06-05 09:50:00,29.35,29.46,29.34,29.41,50723.0,28.8119,28.9199,28.8021,28.8708,50723.0
2015-06-05 10:00:00,29.41,29.48,29.41,29.42,49634.0,28.8708,28.9395,28.8708,28.8806,49634.0
2015-06-05 10:10:00,29.41,29.41,29.33,29.33,52936.0,28.8708,28.8708,28.7923,28.7923,52936.0
2015-06-05 10:20:00,29.33,29.44,29.32,29.34,54334.0,28.7923,28.9003,28.7825,28.8021,54334.0
2015-06-05 10:30:00,29.34,29.38,29.34,29.34,23989.0,28.8021,28.8414,28.8021,28.8021,23989.0
2015-06-05 10:40:00,29.35,29.37,29.23,29.25,35168.0,28.8119,28.8315,28.6941,28.7137,35168.0
2015-06-05 10:50:00,29.25,29.27,29.21,29.25,39575.0,28.7137,28.7334,28.6745,28.7137,39575.0
2015-06-05 11:00:00,29.25,29.32,29.25,29.32,39125.0,28.7137,28.7825,28.7137,28.7825,39125.0
2015-06-05 11:10:00,29.32,29.34,29.23,29.28,38851.0,28.7825,28.8021,28.6941,28.7432,38851.0
2015-06-05 11:20:00,29.28,29.31,29.24,29.31,47971.0,28.7432,28.7726,28.7039,28.7726,47971.0
2015-06-05 11:30:00,29.3,29.31,29.21,29.21,24203.0,28.7628,28.7726,28.6745,28.6745,24203.0
2015-06-05 11:40:00,29.21,29.24,29.16,29.2,24516.0,28.6745,28.7039,28.6254,28.6647,24516.0
2015-06-05 11:50:00,29.2,29.22,29.19,29.2,13825.0,28.6647,28.6843,28.6548,28.6647,13825.0
2015-06-05 12:00:00,29.21,29.25,29.19,29.25,38004.0,28.6745,28.7137,28.6548,28.7137,38004.0
2015-06-05 12:10:00,29.26,29.28,29.26,29.26,13642.0,28.7236,28.7432,28.7236,28.7236,13642.0
2015-06-05 12:20:00,29.26,29.27,29.22,29.24,25520.0,28.7236,28.7334,28.6843,28.7039,25520.0
2015-06-05 12:30:00,29.23,29.23,29.19,29.19,13592.0,28.6941,28.6941,28.6548,28.6548,13592.0
2015-06-05 12:40:00,29.19,29.27,29.18,29.25,20293.0,28.6548,28.7334,28.645,28.7137,20293.0
2015-06-05 12:50:00,29.26,29.3,29.26,29.29,23379.0,28.7236,28.7628,28.7236,28.753,23379.0
2015-06-05 13:00:00,29.28,29.32,29.27,29.32,18964.0,28.7432,28.7825,28.7334,28.7825,18964.0
2015-06-05 13:10:00,29.33,29.36,29.31,29.36,14313.0,28.7923,28.8217,28.7726,28.8217,14313.0
2015-06-05 13:20:00,29.37,29.38,29.32,29.34,25089.0,28.8315,28.8414,28.7825,28.8021,25089.0
2015-06-05 13:30:00,29.34,29.37,29.33,29.35,18677.0,28.8021,28.8315,28.7923,28.8119,18677.0
2015-06-05 13:40:00,29.35,29.35,29.29,29.29,13852.0,28.8119,28.8119,28.753,28.753,13852.0
2015-06-05 13:50:00,29.29,29.33,29.28,29.33,16457.0,28.753,28.7923,28.7432,28.7923,16457.0
2015-06-05 14:00:00,29.32,29.36,29.3,29.35,17452.0,28.7825,28.8217,28.7628,28.8119,17452.0
2015-06-05 14:10:00,29.35,29.38,29.32,29.38,26610.0,28.8119,28.8414,28.7825,28.8414,26610.0
2015-06-05 14:20:00,29.38,29.39,29.33,29.38,16628.0,28.8414,28.8512,28.7923,28.8414,16628.0
2015-06-05 14:30:00,29.38,29.41,29.37,29.39,22064.0,28.8414,28.8708,28.8315,28.8512,22064.0
2015-06-05 14:40:00,29.39,29.43,29.39,29.4,28558.0,28.8512,28.8904,28.8512,28.861,28558.0
2015-06-05 14:50:00,29.4,29.48,29.39,29.47,27133.0,28.861,28.9395,28.8512,28.9297,27133.0
2015-06-05 15:00:00,29.47,29.52,29.47,29.48,60338.0,28.9297,28.9788,28.9297,28.9395,60338.0
2015-06-05 15:10:00,29.49,29.5,29.44,29.45,82530.0,28.9493,28.9592,28.9003,28.9101,82530.0
2015-06-05 15:20:00,29.45,29.45,29.39,29.4,30630.0,28.9101,28.9101,28.8512,28.861,30630.0
2015-06-05 15:30:00,29.41,29.43,29.35,29.35,64261.0,28.8708,28.8904,28.8119,28.8119,64261.0
2015-06-05 15:40:00,29.35,29.41,29.34,29.41,62782.0,28.8119,28.8708,28.8021,28.8708,62782.0
2015-06-05 15:50:00,29.41,29.43,29.39,29.39,109885.0,28.8708,28.8904,28.8512,28.8512,109885.0
2015-06-08 09:30:00,29.42,29.44,29.25,29.38,44500.0,28.8806,28.9003,28.7137,28.8414,44500.0
2015-06-08 09:40:00,29.4,29.55,29.4,29.5,37347.0,28.861,29.0082,28.861,28.9592,37347.0
2015-06-08 09:50:00,29.48,29.49,29.33,29.34,56256.0,28.9395,28.9493,28.7923,28.8021,56256.0
2015-06-08 10:00:00,29.34,29.38,29.24,29.31,103386.0,28.8021,28.8414,28.7039,28.7726,103386.0
2015-06-08 10:10:00,29.31,29.31,29.17,29.18,131234.0,28.7726,28.7726,28.6352,28.645,131234.0
2015-06-08 10:20:00,29.18,29.21,29.13,29.14,238439.0,28.645,28.6745,28.5959,28.6058,238439.0
2015-06-08 10:30:00,29.14,29.25,29.13,29.17,39978.0,28.6058,28.7137,28.5959,28.6352,39978.0
2015-06-08 10:40:00,29.17,29.2,29.14,29.19,67149.0,28.6352,28.6647,28.6058,28.6548,67149.0
2015-06-08 10:50:00,29.18,29.19,29.09,29.11,130365.0,28.645,28.6548,28.5567,28.5763,130365.0
2015-06-08 11:00:00,29.11,29.16,29.1,29.14,26474.0,28.5763,28.6254,28.5665,28.6058,26474.0
2015-06-08 11:10:00,29.14,29.18,29.12,29.16,38001.0,28.6058,28.645,28.5861,28.6254,38001.0
2015-06-08 11:20:00,29.16,29.17,29.13,29.15,52337.0,28.6254,28.6352,28.5959,28.6156,52337.0
2015-06-08 11:30:00,29.15,29.17,29.14,29.17,59442.0,28.6156,28.6352,28.6058,28.6352,59442.0
2015-06-08 11:40:00,29.17,29.17,29.09,29.09,83470.0,28.6352,28.6352,28.5567,28.5567,83470.0
2015-06-08 11:50:00,29.09,29.09,29.06,29.06,22309.0,28.5567,28.5567,28.5272,28.5272,22309.0
2015-06-08 12:00:00,29.07,29.09,29.05,29.06,14178.0,28.537,28.5567,28.5174,28.5272,14178.0
2015-06-08 12:10:00,29.06,29.08,29.02,29.05,32990.0,28.5272,28.5469,28.488,28.5174,32990.0
2015-06-08 12:20:00,29.05,29.06,29.04,29.06,58906.0,28.5174,28.5272,28.5076,28.5272,58906.0
2015-06-08 12:30:00,29.06,29.06,29.0,29.01,46225.0,28.5272,28.5272,28.4683,28.4781,46225.0
2015-06-08 12:40:00,29.01,29.01,28.98,29.01,85371.0,28.4781,28.4781,28.4487,28.4781,85371.0
2015-06-08 12:50:00,29.01,29.03,28.96,28.98,78247.0,28.4781,28.4978,28.4291,28.4487,78247.0
2015-06-08 13:00:00,28.99,29.04,28.98,29.03,74217.0,28.4585,28.5076,28.4487,28.4978,74217.0
2015-06-08 13:10:00,29.03,29.04,29.01,29.03,13302.0,28.4978,28.5076,28.4781,28.4978,13302.0
2015-06-08 13:20:00,29.04,29.05,28.99,29.0,55923.0,28.5076,28.5174,28.4585,28.4683,55923.0
2015-06-08 13:30:00,28.99,28.99,28.96,28.99,15011.0,28.4585,28.4585,28.4291,28.4585,15011.0
2015-06-08 13:40:00,28.99,29.01,28.96,28.97,19401.0,28.4585,28.4781,28.4291,28.4389,19401.0
2015-06-08 13:50:00,28.97,29.0,28.96,28.98,19391.0,28.4389,28.4683,28.4291,28.4487,19391.0
2015-06-08 14:00:00,28.98,29.0,28.9,28.92,67848.0,28.4487,28.4683,28.3702,28.3898,67848.0
2015-06-08 14:10:00,28.91,28.91,28.89,28.91,39218.0,28.38,28.38,28.3603,28.38,39218.0
2015-06-08 14:20:00,28.91,28.96,28.9,28.96,30403.0,28.38,28.4291,28.3702,28.4291,30403.0
2015-06-08 14:30:00,28.97,29.01,28.97,28.97,36340.0,28.4389,28.4781,28.4389,28.4389,36340.0
2015-06-08 14:40:00,28.97,28.99,28.94,28.95,51154.0,28.4389,28.4585,28.4094,28.4192,51154.0
2015-06-08 14:50:00,28.95,28.98,28.89,28.98,66585.0,28.4192,28.4487,28.3603,28.4487,66585.0
2015-06-08 15:00:00,28.98,28.99,28.92,28.92,23144.0,28.4487,28.4585,28.3898,28.3898,23144.0
2015-06-08 15:10:00,28.92,28.92,28.89,28.9,57388.0,28.3898,28.3898,28.3603,28.3702,57388.0
2015-06-08 15:20:00,28.9,28.93,28.89,28.9,59158.0,28.3702,28.3996,28.3603,28.3702,59158.0
2015-06-08 15:30:00,28.91,28.94,28.89,28.91,115795.0,28.38,28.4094,28.3603,28.38,115795.0
2015-06-08 15:40:00,28.9,28.94,28.84,28.85,203444.0,28.3702,28.4094,28.3113,28.3211,203444.0
2015-06-08 15:50:00,28.85,28.86,28.8,28.83,169004.0,28.3211,28.3309,28.272,28.3014,169004.0
2015-06-09 09:30:00,28.91,29.09,28.84,29.06,55505.0,28.38,28.5567,28.3113,28.5272,55505.0
2015-06-09 09:40:00,29.03,29.1,28.95,29.06,34034.0,28.4978,28.5665,28.4192,28.5272,34034.0
2015-06-09 09:50:00,29.07,29.1,28.96,28.97,45294.0,28.537,28.5665,28.4291,28.4389,45294.0
2015-06-09 10:00:00,28.97,28.97,28.81,28.93,71622.0,28.4389,28.4389,28.2818,28.3996,71622.0
2015-06-09 10:10:00,28.93,28.97,28.84,28.85,39092.0,28.3996,28.4389,28.3113,28.3211,39092.0
2015-06-09 10:20:00,28.85,28.92,28.84,28.89,53463.0,28.3211,28.3898,28.3113,28.3603,53463.0
2015-06-09 10:30:00,28.9,28.97,28.88,28.97,42622.0,28.3702,28.4389,28.3505,28.4389,42622.0
2015-06-09 10:40:00,28.97,29.03,28.97,29.03,21260.0,28.4389,28.4978,28.4389,28.4978,21260.0
2015-06-09 10:50:00,29.02,29.04,29.0,29.04,18617.0,28.488,28.5076,28.4683,28.5076,18617.0
2015-06-09 11:00:00,29.04,29.08,29.02,29.04,18278.0,28.5076,28.5469,28.488,28.5076,18278.0
2015-06-09 11:10:00,29.04,29.09,29.02,29.04,22834.0,28.5076,28.5567,28.488,28.5076,22834.0
2015-06-09 11:20:00,29.05,29.08,29.02,29.03,33490.0,28.5174,28.5469,28.488,28.4978,33490.0
2015-06-09 11:30:00,29.04,29.14,29.04,29.07,28955.0,28.5076,28.6058,28.5076,28.537,28955.0
2015-06-09 11:40:00,29.08,29.14,29.06,29.11,22404.0,28.5469,28.6058,28.5272,28.5763,22404.0
2015-06-09 11:50:00,29.11,29.14,29.1,29.13,30342.0,28.5763,28.6058,28.5665,28.5959,30342.0
2015-06-09 12:00:00,29.12,29.13,29.09,29.11,22937.0,28.5861,28.5959,28.5567,28.5763,22937.0
2015-06-09 12:10:00,29.11,29.11,29.01,29.01,17655.0,28.5763,28.5763,28.4781,28.4781,17655.0
2015-06-09 12:20:00,29.02,29.03,29.01,29.02,15104.0,28.488,28.4978,28.4781,28.488,15104.0
2015-06-09 12:30:00,29.03,29.03,28.99,29.01,13584.0,28.4978,28.4978,28.4585,28.4781,13584.0
2015-06-09 12:40:00,29.01,29.04,28.98,28.99,17252.0,28.4781,28.5076,28.4487,28.4585,17252.0
2015-06-09 12:50:00,29.0,29.01,28.96,28.98,12050.0,28.4683,28.4781,28.4291,28.4487,12050.0
2015-06-09 13:00:00,28.98,29.02,28.96,29.01,14550.0,28.4487,28.488,28.4291,28.4781,14550.0
2015-06-09 13:10:00,29.0,29.0,28.98,28.99,10347.0,28.4683,28.4683,28.4487,28.4585,10347.0
2015-06-09 13:20:00,28.99,29.0,28.95,28.96,20474.0,28.4585,28.4683,28.4192,28.4291,20474.0
2015-06-09 13:30:00,28.96,29.0,28.95,28.98,41943.0,28.4291,28.4683,28.4192,28.4487,41943.0
2015-06-09 13:40:00,28.99,28.99,28.94,28.95,11959.0,28.4585,28.4585,28.4094,28.4192,11959.0
2015-06-09 13:50:00,28.95,28.97,28.93,28.94,26941.0,28.4192,28.4389,28.3996,28.4094,26941.0
2015-06-09 14:00:00,28.94,28.99,28.93,28.97,16855.0,28.4094,28.4585,28.3996,28.4389,16855.0
2015-06-09 14:10:00,28.97,28.98,28.95,28.96,17797.0,28.4389,28.4487,28.4192,28.4291,17797.0
2015-06-09 14:20:00,28.97,28.97,28.94,28.95,13731.0,28.4389,28.4389,28.4094,28.4192,13731.0
2015-06-09 14:30:00,28.95,28.97,28.91,28.92,28762.0,28.4192,28.4389,28.38,28.3898,28762.0
2015-06-09 14:40:00,28.92,28.93,28.89,28.9,23307.0,28.3898,28.3996,28.3603,28.3702,23307.0
2015-06-09 14:50:00,28.89,28.89,28.84,28.85,15156.0,28.3603,28.3603,28.3113,28.3211,15156.0
2015-06-09 15:00:00,28.85,28.9,28.83,28.89,54700.0,28.3211,28.3702,28.3014,28.3603,54700.0
2015-06-09 15:10:00,28.89,28.91,28.88,28.9,16436.0,28.3603,28.38,28.3505,28.3702,16436.0
2015-06-09 15:20:00,28.9,28.9,28.86,28.86,31843.0,28.3702,28.3702,28.3309,28.3309,31843.0
2015-06-09 15:30:00,28.86,28.87,28.84,28.87,42278.0,28.3309,28.3407,28.3113,28.3407,42278.0
2015-06-09 15:40:00,28.87,28.88,28.85,28.88,58306.0,28.3407,28.3505,28.3211,28.3505,58306.0
2015-06-09 15:50:00,28.89,28.94,28.89,28.89,153943.0,28.3603,28.4094,28.3603,28.3603,153943.0
2015-06-10 09:30:00,29.16,29.31,29.08,29.3,67060.0,28.6254,28.7726,28.5469,28.7628,67060.0
2015-06-10 09:40:00,29.31,29.45,29.31,29.37,49939.0,28.7726,28.9101,28.7726,28.8315,49939.0
2015-06-10 09:50:00,29.38,29.48,29.38,29.48,61951.0,28.8414,28.9395,28.8414,28.9395,61951.0
2015-06-10 10:00:00,29.48,29.52,29.41,29.46,25860.0,28.9395,28.9788,28.8708,28.9199,25860.0
2015-06-10 10:10:00,29.47,29.47,29.35,29.42,38460.0,28.9297,28.9297,28.8119,28.8806,38460.0
2015-06-10 10:20:00,29.42,29.44,29.39,29.4,40655.0,28.8806,28.9003,28.8512,28.861,40655.0
2015-06-10 10:30:00,29.4,29.42,29.37,29.38,81614.0,28.861,28.8806,28.8315,28.8414,81614.0
2015-06-10 10:40:00,29.38,29.39,29.36,29.37,30969.0,28.8414,28.8512,28.8217,28.8315,30969.0
2015-06-10 10:50:00,29.36,29.38,29.36,29.36,32414.0,28.8217,28.8414,28.8217,28.8217,32414.0
2015-06-10 11:00:00,29.37,29.38,29.3,29.33,35929.0,28.8315,28.8414,28.7628,28.7923,35929.0
2015-06-10 11:10:00,29.33,29.42,29.33,29.33,113749.0,28.7923,28.8806,28.7923,28.7923,113749.0
2015-06-10 11:20:00,29.34,29.36,29.31,29.36,31580.0,28.8021,28.8217,28.7726,28.8217,31580.0
2015-06-10 11:30:00,29.37,29.37,29.29,29.29,80757.0,28.8315,28.8315,28.753,28.753,80757.0
2015-06-10 11:40:00,29.3,29.33,29.29,29.31,45943.0,28.7628,28.7923,28.753,28.7726,45943.0
2015-06-10 11:50:00,29.3,29.33,29.29,29.31,20484.0,28.7628,28.7923,28.753,28.7726,20484.0
2015-06-10 12:00:00,29.32,29.32,29.29,29.3,41362.0,28.7825,28.7825,28.753,28.7628,41362.0
2015-06-10 12:10:00,29.3,29.3,29.27,29.27,55191.0,28.7628,28.7628,28.7334,28.7334,55191.0
2015-06-10 12:20:00,29.28,29.29,29.27,29.27,7608.0,28.7432,28.753,28.7334,28.7334,7608.0
2015-06-10 12:30:00,29.28,29.3,29.26,29.27,24032.0,28.7432,28.7628,28.7236,28.7334,24032.0
2015-06-10 12:40:00,29.26,29.28,29.26,29.28,6802.0,28.7236,28.7432,28.7236,28.7432,6802.0
2015-06-10 12:50:00,29.28,29.28,29.26,29.27,16187.0,28.7432,28.7432,28.7236,28.7334,16187.0
2015-06-10 13:00:00,29.26,29.28,29.23,29.23,20871.0,28.7236,28.7432,28.6941,28.6941,20871.0
2015-06-10 13:10:00,29.23,29.24,29.2,29.2,15973.0,28.6941,28.7039,28.6647,28.6647,15973.0
2015-06-10 13:20:00,29.21,29.23,29.19,29.21,15815.0,28.6745,28.6941,28.6548,28.6745,15815.0
2015-06-10 13:30:00,29.21,29.23,29.21,29.22,11282.0,28.6745,28.6941,28.6745,28.6843,11282.0
2015-06-10 13:40:00,29.22,29.22,29.19,29.2,19079.0,28.6843,28.6843,28.6548,28.6647,19079.0
2015-06-10 13:50:00,29.19,29.2,29.18,29.19,20415.0,28.6548,28.6647,28.645,28.6548,20415.0
2015-06-10 14:00:00,29.2,29.23,29.19,29.22,23563.0,28.6647,28.6941,28.6548,28.6843,23563.0
2015-06-10 14:10:00,29.22,29.24,29.21,29.24,18300.0,28.6843,28.7039,28.6745,28.7039,18300.0
2015-06-10 14:20:00,29.25,29.34,29.25,29.33,41884.0,28.7137,28.8021,28.7137,28.7923,41884.0
2015-06-10 14:30:00,29.33,29.36,29.33,29.35,25308.0,28.7923,28.8217,28.7923,28.8119,25308.0
2015-06-10 14:40:00,29.36,29.36,29.32,29.32,27812.0,28.8217,28.8217,28.7825,28.7825,27812.0
2015-06-10 14:50:00,29.32,29.39,29.32,29.39,47847.0,28.7825,28.8512,28.7825,28.8512,47847.0
2015-06-10 15:00:00,29.4,29.4,29.31,29.31,39315.0,28.861,28.861,28.7726,28.7726,39315.0
2015-06-10 15:10:00,29.31,29.37,29.31,29.37,45269.0,28.7726,28.8315,28.7726,28.8315,45269.0
2015-06-10 15:20:00,29.36,29.38,29.33,29.34,46726.0,28.8217,28.8414,28.7923,28.8021,46726.0
2015-06-10 15:30:00,29.34,29.38,29.34,29.36,64114.0,28.8021,28.8414,28.8021,28.8217,64114.0
2015-06-10 15:40:00,29.36,29.38,29.3,29.38,80403.0,28.8217,28.8414,28.7628,28.8414,80403.0
2015-06-10 15:50:00,29.37,29.39,29.31,29.32,191027.0,28.8315,28.8512,28.7726,28.7825,191027.0
2015-06-11 09:30:00,29.35,29.43,29.3,29.39,22054.0,28.8119,28.8904,28.7628,28.8512,22054.0
2015-06-11 09:40:00,29.37,29.4,29.31,29.33,18250.0,28.8315,28.861,28.7726,28.7923,18250.0
2015-06-11 09:50:00,29.35,29.44,29.35,29.44,25165.0,28.8119,28.9003,28.8119,28.9003,25165.0
2015-06-11 10:00:00,29.44,29.5,29.43,29.5,33701.0,28.9003,28.9592,28.8904,28.9592,33701.0
2015-06-11 10:10:00,29.5,29.5,29.47,29.5,27324.0,28.9592,28.9592,28.9297,28.9592,27324.0
2015-06-11 10:20:00,29.5,29.53,29.48,29.5,46901.0,28.9592,28.9886,28.9395,28.9592,46901.0
2015-06-11 10:30:00,29.49,29.49,29.39,29.41,48051.0,28.9493,28.9493,28.8512,28.8708,48051.0
2015-06-11 10:40:00,29.41,29.49,29.41,29.46,18078.0,28.8708,28.9493,28.8708,28.9199,18078.0
2015-06-11 10:50:00,29.46,29.46,29.4,29.4,17800.0,28.9199,28.9199,28.861,28.861,17800.0
2015-06-11 11:00:00,29.4,29.48,29.39,29.47,24109.0,28.861,28.9395,28.8512,28.9297,24109.0
2015-06-11 11:10:00,29.48,29.52,29.44,29.46,29817.0,28.9395,28.9788,28.9003,28.9199,29817.0
2015-06-11 11:20:00,29.47,29.51,29.45,29.47,9880.0,28.9297,28.969,28.9101,28.9297,9880.0
2015-06-11 11:30:00,29.48,29.51,29.47,29.51,10206.0,28.9395,28.969,28.9297,28.969,10206.0
2015-06-11 11:40:00,29.5,29.51,29.46,29.48,14505.0,28.9592,28.969,28.9199,28.9395,14505.0
2015-06-11 11:50:00,29.49,29.52,29.49,29.5,16330.0,28.9493,28.9788,28.9493,28.9592,16330.0
2015-06-11 12:00:00,29.5,29.51,29.47,29.47,9027.0,28.9592,28.969,28.9297,28.9297,9027.0
2015-06-11 12:10:00,29.48,29.52,29.48,29.52,14932.0,28.9395,28.9788,28.9395,28.9788,14932.0
2015-06-11 12:20:00,29.52,29.56,29.51,29.56,28910.0,28.9788,29.0181,28.969,29.0181,28910.0
2015-06-11 12:30:00,29.56,29.61,29.55,29.58,37832.0,29.0181,29.0671,29.0082,29.0377,37832.0
2015-06-11 12:40:00,29.59,29.59,29.52,29.53,17560.0,29.0475,29.0475,28.9788,28.9886,17560.0
2015-06-11 12:50:00,29.53,29.54,29.53,29.54,7434.0,28.9886,28.9984,28.9886,28.9984,7434.0
2015-06-11 13:00:00,29.54,29.54,29.49,29.52,20657.0,28.9984,28.9984,28.9493,28.9788,20657.0
2015-06-11 13:10:00,29.52,29.54,29.51,29.52,12469.0,28.9788,28.9984,28.969,28.9788,12469.0
2015-06-11 13:20:00,29.52,29.52,29.51,29.52,10828.0,28.9788,28.9788,28.969,28.9788,10828.0
2015-06-11 13:30:00,29.52,29.52,29.45,29.45,25147.0,28.9788,28.9788,28.9101,28.9101,25147.0
2015-06-11 13:40:00,29.45,29.51,29.44,29.5,19372.0,28.9101,28.969,28.9003,28.9592,19372.0
2015-06-11 13:50:00,29.51,29.51,29.45,29.46,17504.0,28.969,28.969,28.9101,28.9199,17504.0
2015-06-11 14:00:00,29.46,29.48,29.45,29.48,13619.0,28.9199,28.9395,28.9101,28.9395,13619.0
2015-06-11 14:10:00,29.48,29.49,29.45,29.45,10550.0,28.9395,28.9493,28.9101,28.9101,10550.0
2015-06-11 14:20:00,29.45,29.47,29.44,29.44,17527.0,28.9101,28.9297,28.9003,28.9003,17527.0
2015-06-11 14:30:00,29.44,29.5,29.44,29.48,15817.0,28.9003,28.9592,28.9003,28.9395,15817.0
2015-06-11 14:40:00,29.49,29.49,29.45,29.46,42638.0,28.9493,28.9493,28.9101,28.9199,42638.0
2015-06-11 14:50:00,29.46,29.47,29.45,29.46,13932.0,28.9199,28.9297,28.9101,28.9199,13932.0
2015-06-11 15:00:00,29.46,29.48,29.45,29.47,20774.0,28.9199,28.9395,28.9101,28.9297,20774.0
2015-06-11 15:10:00,29.47,29.48,29.46,29.46,41423.0,28.9297,28.9395,28.9199,28.9199,41423.0
2015-06-11 15:20:00,29.47,29.49,29.46,29.47,28166.0,28.9297,28.9493,28.9199,28.9297,28166.0
2015-06-11 15:30:00,29.47,29.49,29.46,29.48,55404.0,28.9297,28.9493,28.9199,28.9395,55404.0
2015-06-11 15:40:00,29.48,29.48,29.41,29.43,39618.0,28.9395,28.9395,28.8708,28.8904,39618.0
2015-06-11 15:50:00,29.42,29.46,29.41,29.45,115482.0,28.8806,28.9199,28.8708,28.9101,115482.0
2015-06-12 09:30:00,29.38,29.53,29.15,29.42,117992.0,28.8414,28.9886,28.6156,28.8806,117992.0
2015-06-12 09:40:00,29.42,29.51,29.37,29.51,52464.0,28.8806,28.969,28.8315,28.969,52464.0
2015-06-12 09:50:00,29.48,29.63,29.47,29.58,123777.0,28.9395,29.0868,28.9297,29.0377,123777.0
2015-06-12 10:00:00,29.59,29.63,29.54,29.6,45938.0,29.0475,29.0868,28.9984,29.0573,45938.0
2015-06-12 10:10:00,29.6,29.63,29.58,29.62,60504.0,29.0573,29.0868,29.0377,29.077,60504.0
2015-06-12 10:20:00,29.62,29.71,29.6,29.7,81112.0,29.077,29.1653,29.0573,29.1555,81112.0
2015-06-12 10:30:00,29.7,29.72,29.58,29.67,48921.0,29.1555,29.1751,29.0377,29.126,48921.0
2015-06-12 10:40:00,29.67,29.69,29.64,29.66,23947.0,29.126,29.1457,29.0966,29.1162,23947.0
2015-06-12 10:50:00,29.67,29.76,29.66,29.68,56025.0,29.126,29.2144,29.1162,29.1359,56025.0
2015-06-12 11:00:00,29.67,29.86,29.67,29.85,90669.0,29.126,29.3126,29.126,29.3027,90669.0
2015-06-12 11:10:00,29.85,29.93,29.83,29.91,54630.0,29.3027,29.3813,29.2831,29.3616,54630.0
2015-06-12 11:20:00,29.9,29.91,29.86,29.86,35898.0,29.3518,29.3616,29.3126,29.3126,35898.0
2015-06-12 11:30:00,29.87,29.87,29.84,29.84,18684.0,29.3224,29.3224,29.2929,29.2929,18684.0
2015-06-12 11:40:00,29.84,29.84,29.73,29.74,30157.0,29.2929,29.2929,29.1849,29.1948,30157.0
2015-06-12 11:50:00,29.74,29.76,29.71,29.72,19167.0,29.1948,29.2144,29.1653,29.1751,19167.0
2015-06-12 12:00:00,29.72,29.72,29.66,29.66,13039.0,29.1751,29.1751,29.1162,29.1162,13039.0
2015-06-12 12:10:00,29.66,29.67,29.63,29.63,25396.0,29.1162,29.126,29.0868,29.0868,25396.0
2015-06-12 12:20:00,29.63,29.69,29.61,29.69,28027.0,29.0868,29.1457,29.0671,29.1457,28027.0
2015-06-12 12:30:00,29.68,29.7,29.63,29.63,19989.0,29.1359,29.1555,29.0868,29.0868,19989.0
2015-06-12 12:40:00,29.63,29.67,29.6,29.64,33783.0,29.0868,29.126,29.0573,29.0966,33783.0
2015-06-12 12:50:00,29.64,29.65,29.6,29.6,12093.0,29.0966,29.1064,29.0573,29.0573,12093.0
2015-06-12 13:00:00,29.61,29.63,29.6,29.6,23203.0,29.0671,29.0868,29.0573,29.0573,23203.0
2015-06-12 13:10:00,29.61,29.63,29.6,29.61,33236.0,29.0671,29.0868,29.0573,29.0671,33236.0
2015-06-12 13:20:00,29.62,29.68,29.61,29.67,19878.0,29.077,29.1359,29.0671,29.126,19878.0
2015-06-12 13:30:00,29.68,29.75,29.65,29.75,28414.0,29.1359,29.2046,29.1064,29.2046,28414.0
2015-06-12 13:40:00,29.75,29.76,29.68,29.7,27621.0,29.2046,29.2144,29.1359,29.1555,27621.0
2015-06-12 13:50:00,29.7,29.71,29.68,29.71,17812.0,29.1555,29.1653,29.1359,29.1653,17812.0
2015-06-12 14:00:00,29.71,29.73,29.68,29.68,20523.0,29.1653,29.1849,29.1359,29.1359,20523.0
2015-06-12 14:10:00,29.68,29.72,29.68,29.71,23724.0,29.1359,29.1751,29.1359,29.1653,23724.0
2015-06-12 14:20:00,29.72,29.72,29.71,29.72,20760.0,29.1751,29.1751,29.1653,29.1751,20760.0
2015-06-12 14:30:00,29.72,29.73,29.71,29.72,27379.0,29.1751,29.1849,29.1653,29.1751,27379.0
2015-06-12 14:40:00,29.72,29.74,29.71,29.74,24368.0,29.1751,29.1948,29.1653,29.1948,24368.0
2015-06-12 14:50:00,29.74,29.75,29.7,29.7,14192.0,29.1948,29.2046,29.1555,29.1555,14192.0
2015-06-12 15:00:00,29.7,29.72,29.69,29.71,24253.0,29.1555,29.1751,29.1457,29.1653,24253.0
2015-06-12 15:10:00,29.7,29.74,29.69,29.74,35391.0,29.1555,29.1948,29.1457,29.1948,35391.0
2015-06-12 15:20:00,29.74,29.79,29.73,29.78,30776.0,29.1948,29.2438,29.1849,29.234,30776.0
2015-06-12 15:30:00,29.78,29.8,29.76,29.76,35779.0,29.234,29.2537,29.2144,29.2144,35779.0
2015-06-12 15:40:00,29.76,29.78,29.74,29.74,36714.0,29.2144,29.234,29.1948,29.1948,36714.0
2015-06-12 15:50:00,29.74,29.75,29.72,29.74,75774.0,29.1948,29.2046,29.1751,29.1948,75774.0
2015-06-15 09:30:00,29.57,29.57,29.0,29.14,124813.0,29.0279,29.0279,28.4683,28.6058,124813.0
2015-06-15 09:40:00,29.11,29.15,28.94,28.98,70294.0,28.5763,28.6156,28.4094,28.4487,70294.0
2015-06-15 09:50:00,28.98,29.02,28.91,28.99,69904.0,28.4487,28.488,28.38,28.4585,69904.0
2015-06-15 10:00:00,29.0,29.12,28.94,28.94,51637.0,28.4683,28.5861,28.4094,28.4094,51637.0
2015-06-15 10:10:00,28.95,29.12,28.92,29.04,48092.0,28.4192,28.5861,28.3898,28.5076,48092.0
2015-06-15 10:20:00,29.04,29.06,28.98,29.06,23539.0,28.5076,28.5272,28.4487,28.5272,23539.0
2015-06-15 10:30:00,29.06,29.07,28.97,29.05,31117.0,28.5272,28.537,28.4389,28.5174,31117.0
2015-06-15 10:40:00,29.05,29.07,28.98,29.04,22748.0,28.5174,28.537,28.4487,28.5076,22748.0
2015-06-15 10:50:00,29.04,29.07,29.04,29.07,27823.0,28.5076,28.537,28.5076,28.537,27823.0
2015-06-15 11:00:00,29.08,29.2,29.08,29.2,42556.0,28.5469,28.6647,28.5469,28.6647,42556.0
2015-06-15 11:10:00,29.2,29.26,29.19,29.22,37303.0,28.6647,28.7236,28.6548,28.6843,37303.0
2015-06-15 11:20:00,29.23,29.23,29.09,29.11,32900.0,28.6941,28.6941,28.5567,28.5763,32900.0
2015-06-15 11:30:00,29.12,29.17,29.1,29.12,44977.0,28.5861,28.6352,28.5665,28.5861,44977.0
2015-06-15 11:40:00,29.11,29.24,29.1,29.2,48430.0,28.5763,28.7039,28.5665,28.6647,48430.0
2015-06-15 11:50:00,29.21,29.3,29.17,29.2,58982.0,28.6745,28.7628,28.6352,28.6647,58982.0
2015-06-15 12:00:00,29.19,29.22,29.18,29.2,34085.0,28.6548,28.6843,28.645,28.6647,34085.0
2015-06-15 12:10:00,29.21,29.26,29.2,29.24,19046.0,28.6745,28.7236,28.6647,28.7039,19046.0
2015-06-15 12:20:00,29.24,29.28,29.23,29.26,21341.0,28.7039,28.7432,28.6941,28.7236,21341.0
2015-06-15 12:30:00,29.26,29.29,29.24,29.28,14226.0,28.7236,28.753,28.7039,28.7432,14226.0
2015-06-15 12:40:00,29.27,29.39,29.27,29.37,25130.0,28.7334,28.8512,28.7334,28.8315,25130.0
2015-06-15 12:50:00,29.36,29.39,29.35,29.36,28648.0,28.8217,28.8512,28.8119,28.8217,28648.0
2015-06-15 13:00:00,29.36,29.36,29.31,29.31,23401.0,28.8217,28.8217,28.7726,28.7726,23401.0
2015-06-15 13:10:00,29.31,29.33,29.3,29.33,30834.0,28.7726,28.7923,28.7628,28.7923,30834.0
2015-06-15 13:20:00,29.33,29.36,29.32,29.34,31182.0,28.7923,28.8217,28.7825,28.8021,31182.0
2015-06-15 13:30:00,29.35,29.37,29.32,29.36,24812.0,28.8119,28.8315,28.7825,28.8217,24812.0
2015-06-15 13:40:00,29.36,29.36,29.29,29.3,31214.0,28.8217,28.8217,28.753,28.7628,31214.0
2015-06-15 13:50:00,29.3,29.39,29.3,29.37,50749.0,28.7628,28.8512,28.7628,28.8315,50749.0
2015-06-15 14:00:00,29.37,29.39,29.33,29.33,47480.0,28.8315,28.8512,28.7923,28.7923,47480.0
2015-06-15 14:10:00,29.34,29.41,29.34,29.4,40302.0,28.8021,28.8708,28.8021,28.861,40302.0
2015-06-15 14:20:00,29.4,29.46,29.38,29.45,68970.0,28.861,28.9199,28.8414,28.9101,68970.0
2015-06-15 14:30:00,29.44,29.47,29.42,29.46,67020.0,28.9003,28.9297,28.8806,28.9199,67020.0
2015-06-15 14:40:00,29.46,29.48,29.42,29.45,63190.0,28.9199,28.9395,28.8806,28.9101,63190.0
2015-06-15 14:50:00,29.45,29.47,29.42,29.44,36522.0,28.9101,28.9297,28.8806,28.9003,36522.0
2015-06-15 15:00:00,29.44,29.45,29.38,29.41,54246.0,28.9003,28.9101,28.8414,28.8708,54246.0
2015-06-15 15:10:00,29.41,29.46,29.4,29.42,52622.0,28.8708,28.9199,28.861,28.8806,52622.0
2015-06-15 15:20:00,29.43,29.46,29.4,29.46,54730.0,28.8904,28.9199,28.861,28.9199,54730.0
2015-06-15 15:30:00,29.46,29.49,29.45,29.48,72609.0,28.9199,28.9493,28.9101,28.9395,72609.0
2015-06-15 15:40:00,29.47,29.51,29.47,29.47,52215.0,28.9297,28.969,28.9297,28.9297,52215.0
2015-06-15 15:50:00,29.48,29.48,29.43,29.44,94886.0,28.9395,28.9395,28.8904,28.9003,94886.0
2015-06-16 09:30:00,29.44,29.5,29.22,29.46,34938.0,28.9003,28.9592,28.6843,28.9199,34938.0
2015-06-16 09:40:00,29.44,29.49,29.37,29.4,17780.0,28.9003,28.9493,28.8315,28.861,17780.0
2015-06-16 09:50:00,29.39,29.43,29.35,29.39,20541.0,28.8512,28.8904,28.8119,28.8512,20541.0
2015-06-16 10:00:00,29.37,29.4,29.33,29.33,17767.0,28.8315,28.861,28.7923,28.7923,17767.0
2015-06-16 10:10:00,29.33,29.33,29.22,29.25,23345.0,28.7923,28.7923,28.6843,28.7137,23345.0
2015-06-16 10:20:00,29.26,29.43,29.25,29.41,30174.0,28.7236,28.8904,28.7137,28.8708,30174.0
2015-06-16 10:30:00,29.41,29.48,29.38,29.45,35364.0,28.8708,28.9395,28.8414,28.9101,35364.0
2015-06-16 10:40:00,29.45,29.5,29.44,29.5,17315.0,28.9101,28.9592,28.9003,28.9592,17315.0
2015-06-16 10:50:00,29.49,29.52,29.47,29.52,33746.0,28.9493,28.9788,28.9297,28.9788,33746.0
2015-06-16 11:00:00,29.52,29.6,29.49,29.52,48742.0,28.9788,29.0573,28.9493,28.9788,48742.0
2015-06-16 11:10:00,29.52,29.56,29.5,29.55,79565.0,28.9788,29.0181,28.9592,29.0082,79565.0
2015-06-16 11:20:00,29.55,29.6,29.51,29.57,82520.0,29.0082,29.0573,28.969,29.0279,82520.0
2015-06-16 11:30:00,29.57,29.62,29.55,29.56,31628.0,29.0279,29.077,29.0082,29.0181,31628.0
2015-06-16 11:40:00,29.58,29.63,29.57,29.62,29242.0,29.0377,29.0868,29.0279,29.077,29242.0
2015-06-16 11:50:00,29.63,29.67,29.61,29.67,26417.0,29.0868,29.126,29.0671,29.126,26417.0
2015-06-16 12:00:00,29.67,29.68,29.62,29.66,25536.0,29.126,29.1359,29.077,29.1162,25536.0
2015-06-16 12:10:00,29.66,29.67,29.62,29.67,18475.0,29.1162,29.126,29.077,29.126,18475.0
2015-06-16 12:20:00,29.67,29.73,29.66,29.72,23054.0,29.126,29.1849,29.1162,29.1751,23054.0
2015-06-16 12:30:00,29.72,29.8,29.69,29.8,40993.0,29.1751,29.2537,29.1457,29.2537,40993.0
2015-06-16 12:40:00,29.8,29.81,29.72,29.72,22112.0,29.2537,29.2635,29.1751,29.1751,22112.0
2015-06-16 12:50:00,29.72,29.8,29.71,29.8,37400.0,29.1751,29.2537,29.1653,29.2537,37400.0
2015-06-16 13:00:00,29.8,29.81,29.78,29.8,25842.0,29.2537,29.2635,29.234,29.2537,25842.0
2015-06-16 13:10:00,29.8,29.8,29.77,29.77,27445.0,29.2537,29.2537,29.2242,29.2242,27445.0
2015-06-16 13:20:00,29.77,29.78,29.76,29.77,15995.0,29.2242,29.234,29.2144,29.2242,15995.0
2015-06-16 13:30:00,29.77,29.81,29.77,29.8,22969.0,29.2242,29.2635,29.2242,29.2537,22969.0
2015-06-16 13:40:00,29.8,29.92,29.8,29.91,59686.0,29.2537,29.3715,29.2537,29.3616,59686.0
2015-06-16 13:50:00,29.91,30.01,29.91,29.99,166049.0,29.3616,29.4598,29.3616,29.4402,166049.0
2015-06-16 14:00:00,29.95,30.02,29.94,30.01,41853.0,29.4009,29.4696,29.3911,29.4598,41853.0
2015-06-16 14:10:00,30.0,30.01,29.97,29.99,78457.0,29.45,29.4598,29.4205,29.4402,78457.0
2015-06-16 14:20:00,29.98,30.0,29.98,29.99,92985.0,29.4304,29.45,29.4304,29.4402,92985.0
2015-06-16 14:30:00,30.0,30.03,29.94,30.01,103382.0,29.45,29.4794,29.3911,29.4598,103382.0
2015-06-16 14:40:00,30.02,30.04,29.97,29.99,249208.0,29.4696,29.4893,29.4205,29.4402,249208.0
2015-06-16 14:50:00,29.99,30.0,29.85,29.87,226960.0,29.4402,29.45,29.3027,29.3224,226960.0
2015-06-16 15:00:00,29.88,30.01,29.85,30.0,111215.0,29.3322,29.4598,29.3027,29.45,111215.0
2015-06-16 15:10:00,30.01,30.04,30.0,30.02,48571.0,29.4598,29.4893,29.45,29.4696,48571.0
2015-06-16 15:20:00,30.02,30.05,30.02,30.05,40453.0,29.4696,29.4991,29.4696,29.4991,40453.0
2015-06-16 15:30:00,30.05,30.07,30.0,30.0,82282.0,29.4991,29.5187,29.45,29.45,82282.0
2015-06-16 15:40:00,30.0,30.02,29.98,30.0,131070.0,29.45,29.4696,29.4304,29.45,131070.0
2015-06-16 15:50:00,29.99,29.99,29.91,29.92,272834.0,29.4402,29.4402,29.3616,29.3715,272834.0
2015-06-17 09:30:00,30.05,30.2,29.94,30.16,32559.0,29.4991,29.6463,29.3911,29.6071,32559.0
2015-06-17 09:40:00,30.16,30.25,30.11,30.23,20654.0,29.6071,29.6954,29.558,29.6758,20654.0
2015-06-17 09:50:00,30.23,30.32,30.22,30.25,35070.0,29.6758,29.7641,29.666,29.6954,35070.0
2015-06-17 10:00:00,30.25,30.26,30.12,30.17,54813.0,29.6954,29.7052,29.5678,29.6169,54813.0
2015-06-17 10:10:00,30.17,30.18,30.09,30.1,394677.0,29.6169,29.6267,29.5383,29.5482,394677.0
2015-06-17 10:20:00,30.1,30.11,30.04,30.05,34620.0,29.5482,29.558,29.4893,29.4991,34620.0
2015-06-17 10:30:00,30.04,30.06,29.98,29.98,67911.0,29.4893,29.5089,29.4304,29.4304,67911.0
2015-06-17 10:40:00,29.98,30.01,29.91,29.94,73331.0,29.4304,29.4598,29.3616,29.3911,73331.0
2015-06-17 10:50:00,29.94,29.95,29.91,29.94,39125.0,29.3911,29.4009,29.3616,29.3911,39125.0
2015-06-17 11:00:00,29.94,29.94,29.9,29.94,24786.0,29.3911,29.3911,29.3518,29.3911,24786.0
2015-06-17 11:10:00,29.94,29.95,29.91,29.91,26904.0,29.3911,29.4009,29.3616,29.3616,26904.0
2015-06-17 11:20:00,29.91,29.91,29.79,29.79,29077.0,29.3616,29.3616,29.2438,29.2438,29077.0
2015-06-17 11:30:00,29.79,29.8,29.74,29.75,35156.0,29.2438,29.2537,29.1948,29.2046,35156.0
2015-06-17 11:40:00,29.74,29.74,29.65,29.65,34164.0,29.1948,29.1948,29.1064,29.1064,34164.0
2015-06-17 11:50:00,29.65,29.74,29.65,29.74,58281.0,29.1064,29.1948,29.1064,29.1948,58281.0
2015-06-17 12:00:00,29.74,29.74,29.68,29.71,33869.0,29.1948,29.1948,29.1359,29.1653,33869.0
2015-06-17 12:10:00,29.71,29.72,29.65,29.65,18595.0,29.1653,29.1751,29.1064,29.1064,18595.0
2015-06-17 12:20:00,29.65,29.69,29.63,29.69,38957.0,29.1064,29.1457,29.0868,29.1457,38957.0
2015-06-17 12:30:00,29.68,29.78,29.68,29.78,51476.0,29.1359,29.234,29.1359,29.234,51476.0
2015-06-17 12:40:00,29.78,29.82,29.74,29.8,53204.0,29.234,29.2733,29.1948,29.2537,53204.0
2015-06-17 12:50:00,29.81,29.82,29.7,29.72,51172.0,29.2635,29.2733,29.1555,29.1751,51172.0
2015-06-17 13:00:00,29.72,29.79,29.72,29.79,34462.0,29.1751,29.2438,29.1751,29.2438,34462.0
2015-06-17 13:10:00,29.79,29.82,29.76,29.79,43900.0,29.2438,29.2733,29.2144,29.2438,43900.0
2015-06-17 13:20:00,29.79,29.79,29.74,29.74,40147.0,29.2438,29.2438,29.1948,29.1948,40147.0
2015-06-17 13:30:00,29.74,29.76,29.73,29.76,34993.0,29.1948,29.2144,29.1849,29.2144,34993.0
2015-06-17 13:40:00,29.76,29.81,29.75,29.79,64303.0,29.2144,29.2635,29.2046,29.2438,64303.0
2015-06-17 13:50:00,29.8,29.91,29.79,29.87,48236.0,29.2537,29.3616,29.2438,29.3224,48236.0
2015-06-17 14:00:00,29.86,30.07,29.75,30.03,73346.0,29.3126,29.5187,29.2046,29.4794,73346.0
2015-06-17 14:10:00,30.03,30.05,29.92,29.93,64467.0,29.4794,29.4991,29.3715,29.3813,64467.0
2015-06-17 14:20:00,29.94,29.94,29.8,29.86,112327.0,29.3911,29.3911,29.2537,29.3126,112327.0
2015-06-17 14:30:00,29.86,29.95,29.85,29.95,71986.0,29.3126,29.4009,29.3027,29.4009,71986.0
2015-06-17 14:40:00,29.95,30.07,29.94,30.01,60534.0,29.4009,29.5187,29.3911,29.4598,60534.0
2015-06-17 14:50:00,30.02,30.02,29.95,29.95,88471.0,29.4696,29.4696,29.4009,29.4009,88471.0
2015-06-17 15:00:00,29.96,29.96,29.87,29.88,57335.0,29.4107,29.4107,29.3224,29.3322,57335.0
2015-06-17 15:10:00,29.88,29.92,29.87,29.88,71279.0,29.3322,29.3715,29.3224,29.3322,71279.0
2015-06-17 15:20:00,29.89,29.92,29.88,29.92,54348.0,29.342,29.3715,29.3322,29.3715,54348.0
2015-06-17 15:30:00,29.92,29.93,29.87,29.89,55209.0,29.3715,29.3813,29.3224,29.342,55209.0
2015-06-17 15:40:00,29.88,29.88,29.8,29.81,68601.0,29.3322,29.3322,29.2537,29.2635,68601.0
2015-06-17 15:50:00,29.81,29.84,29.8,29.83,109131.0,29.2635,29.2929,29.2537,29.2831,109131.0
2015-06-18 09:30:00,29.87,29.98,29.81,29.82,27954.0,29.3224,29.4304,29.2635,29.2733,27954.0
2015-06-18 09:40:00,29.82,29.86,29.79,29.84,48905.0,29.2733,29.3126,29.2438,29.2929,48905.0
2015-06-18 09:50:00,29.85,29.86,29.81,29.85,74750.0,29.3027,29.3126,29.2635,29.3027,74750.0
2015-06-18 10:00:00,29.85,29.9,29.83,29.86,108046.0,29.3027,29.3518,29.2831,29.3126,108046.0
2015-06-18 10:10:00,29.87,29.88,29.8,29.85,36774.0,29.3224,29.3322,29.2537,29.3027,36774.0
2015-06-18 10:20:00,29.85,29.85,29.79,29.8,55132.0,29.3027,29.3027,29.2438,29.2537,55132.0
2015-06-18 10:30:00,29.81,29.85,29.8,29.85,64031.0,29.2635,29.3027,29.2537,29.3027,64031.0
2015-06-18 10:40:00,29.85,29.88,29.8,29.88,98701.0,29.3027,29.3322,29.2537,29.3322,98701.0
2015-06-18 10:50:00,29.89,29.95,29.87,29.88,37596.0,29.342,29.4009,29.3224,29.3322,37596.0
2015-06-18 11:00:00,29.88,29.98,29.88,29.98,34087.0,29.3322,29.4304,29.3322,29.4304,34087.0
2015-06-18 11:10:00,29.99,30.01,29.94,29.94,37158.0,29.4402,29.4598,29.3911,29.3911,37158.0
2015-06-18 11:20:00,29.94,30.05,29.94,30.01,44657.0,29.3911,29.4991,29.3911,29.4598,44657.0
2015-06-18 11:30:00,30.01,30.02,29.96,29.99,53088.0,29.4598,29.4696,29.4107,29.4402,53088.0
2015-06-18 11:40:00,29.99,29.99,29.91,29.91,31103.0,29.4402,29.4402,29.3616,29.3616,31103.0
2015-06-18 11:50:00,29.92,29.92,29.9,29.91,24382.0,29.3715,29.3715,29.3518,29.3616,24382.0
2015-06-18 12:00:00,29.92,30.0,29.89,29.96,46826.0,29.3715,29.45,29.342,29.4107,46826.0
2015-06-18 12:10:00,29.97,30.0,29.97,29.98,20001.0,29.4205,29.45,29.4205,29.4304,20001.0
2015-06-18 12:20:00,29.98,30.11,29.97,30.09,55325.0,29.4304,29.558,29.4205,29.5383,55325.0
2015-06-18 12:30:00,30.1,30.17,30.05,30.07,64717.0,29.5482,29.6169,29.4991,29.5187,64717.0
2015-06-18 12:40:00,30.08,30.08,30.04,30.04,27590.0,29.5285,29.5285,29.4893,29.4893,27590.0
2015-06-18 12:50:00,30.05,30.05,30.04,30.05,10703.0,29.4991,29.4991,29.4893,29.4991,10703.0
2015-06-18 13:00:00,30.04,30.05,30.0,30.0,31351.0,29.4893,29.4991,29.45,29.45,31351.0
2015-06-18 13:10:00,30.0,30.0,29.92,29.92,81535.0,29.45,29.45,29.3715,29.3715,81535.0
2015-06-18 13:20:00,29.93,29.94,29.84,29.9,48161.0,29.3813,29.3911,29.2929,29.3518,48161.0
2015-06-18 13:30:00,29.9,29.96,29.9,29.95,75536.0,29.3518,29.4107,29.3518,29.4009,75536.0
2015-06-18 13:40:00,29.94,29.95,29.89,29.9,43348.0,29.3911,29.4009,29.342,29.3518,43348.0
2015-06-18 13:50:00,29.89,29.94,29.89,29.91,30656.0,29.342,29.3911,29.342,29.3616,30656.0
2015-06-18 14:00:00,29.91,29.92,29.9,29.92,15380.0,29.3616,29.3715,29.3518,29.3715,15380.0
2015-06-18 14:10:00,29.91,29.93,29.87,29.87,31886.0,29.3616,29.3813,29.3224,29.3224,31886.0
2015-06-18 14:20:00,29.88,29.93,29.87,29.9,38074.0,29.3322,29.3813,29.3224,29.3518,38074.0
2015-06-18 14:30:00,29.91,29.91,29.87,29.91,30769.0,29.3616,29.3616,29.3224,29.3616,30769.0
2015-06-18 14:40:00,29.91,29.95,29.9,29.9,33482.0,29.3616,29.4009,29.3518,29.3518,33482.0
2015-06-18 14:50:00,29.91,29.91,29.88,29.88,25803.0,29.3616,29.3616,29.3322,29.3322,25803.0
2015-06-18 15:00:00,29.88,29.89,29.83,29.83,37307.0,29.3322,29.342,29.2831,29.2831,37307.0
2015-06-18 15:10:00,29.83,29.84,29.8,29.8,54287.0,29.2831,29.2929,29.2537,29.2537,54287.0
2015-06-18 15:20:00,29.8,29.88,29.8,29.88,64984.0,29.2537,29.3322,29.2537,29.3322,64984.0
2015-06-18 15:30:00,29.88,29.88,29.84,29.84,65315.0,29.3322,29.3322,29.2929,29.2929,65315.0
2015-06-18 15:40:00,29.84,29.85,29.78,29.78,78660.0,29.2929,29.3027,29.234,29.234,78660.0
2015-06-18 15:50:00,29.78,29.79,29.77,29.78,150027.0,29.234,29.2438,29.2242,29.234,150027.0
2015-06-19 09:30:00,29.74,29.92,29.72,29.83,206515.0,29.1948,29.3715,29.1751,29.2831,206515.0
2015-06-19 09:40:00,29.81,29.92,29.78,29.9,48547.0,29.2635,29.3715,29.234,29.3518,48547.0
2015-06-19 09:50:00,29.9,29.9,29.87,29.88,38624.0,29.3518,29.3518,29.3224,29.3322,38624.0
2015-06-19 10:00:00,29.88,29.93,29.8,29.9,59179.0,29.3322,29.3813,29.2537,29.3518,59179.0
2015-06-19 10:10:00,29.9,30.01,29.9,29.97,126365.0,29.3518,29.4598,29.3518,29.4205,126365.0
2015-06-19 10:20:00,29.98,30.09,29.97,30.04,248730.0,29.4304,29.5383,29.4205,29.4893,248730.0
2015-06-19 10:30:00,30.04,30.13,30.01,30.01,118932.0,29.4893,29.5776,29.4598,29.4598,118932.0
2015-06-19 10:40:00,30.01,30.04,29.96,30.0,89703.0,29.4598,29.4893,29.4107,29.45,89703.0
2015-06-19 10:50:00,30.0,30.01,29.98,30.0,127776.0,29.45,29.4598,29.4304,29.45,127776.0
2015-06-19 11:00:00,30.0,30.01,29.94,29.98,50333.0,29.45,29.4598,29.3911,29.4304,50333.0
2015-06-19 11:10:00,29.97,29.99,29.92,29.93,37690.0,29.4205,29.4402,29.3715,29.3813,37690.0
2015-06-19 11:20:00,29.93,29.93,29.88,29.91,44598.0,29.3813,29.3813,29.3322,29.3616,44598.0
2015-06-19 11:30:00,29.92,29.97,29.91,29.96,24196.0,29.3715,29.4205,29.3616,29.4107,24196.0
2015-06-19 11:40:00,29.96,29.96,29.83,29.87,40244.0,29.4107,29.4107,29.2831,29.3224,40244.0
2015-06-19 11:50:00,29.88,29.88,29.85,29.88,15413.0,29.3322,29.3322,29.3027,29.3322,15413.0
2015-06-19 12:00:00,29.88,29.89,29.86,29.88,37426.0,29.3322,29.342,29.3126,29.3322,37426.0
2015-06-19 12:10:00,29.88,29.88,29.86,29.88,28082.0,29.3322,29.3322,29.3126,29.3322,28082.0
2015-06-19 12:20:00,29.88,29.9,29.85,29.88,24769.0,29.3322,29.3518,29.3027,29.3322,24769.0
2015-06-19 12:30:00,29.88,29.88,29.85,29.86,29381.0,29.3322,29.3322,29.3027,29.3126,29381.0
2015-06-19 12:40:00,29.85,29.86,29.82,29.83,36170.0,29.3027,29.3126,29.2733,29.2831,36170.0
2015-06-19 12:50:00,29.83,29.84,29.83,29.84,29288.0,29.2831,29.2929,29.2831,29.2929,29288.0
2015-06-19 13:00:00,29.84,29.89,29.83,29.89,41987.0,29.2929,29.342,29.2831,29.342,41987.0
2015-06-19 13:10:00,29.89,29.9,29.88,29.89,25100.0,29.342,29.3518,29.3322,29.342,25100.0
2015-06-19 13:20:00,29.89,29.89,29.83,29.84,31631.0,29.342,29.342,29.2831,29.2929,31631.0
2015-06-19 13:30:00,29.84,29.84,29.79,29.81,74766.0,29.2929,29.2929,29.2438,29.2635,74766.0
2015-06-19 13:40:00,29.81,29.85,29.81,29.84,29499.0,29.2635,29.3027,29.2635,29.2929,29499.0
2015-06-19 13:50:00,29.84,29.86,29.83,29.86,43531.0,29.2929,29.3126,29.2831,29.3126,43531.0
2015-06-19 14:00:00,29.86,29.87,29.82,29.82,35048.0,29.3126,29.3224,29.2733,29.2733,35048.0
2015-06-19 14:10:00,29.83,29.85,29.78,29.81,24920.0,29.2831,29.3027,29.234,29.2635,24920.0
2015-06-19 14:20:00,29.8,29.82,29.77,29.78,27862.0,29.2537,29.2733,29.2242,29.234,27862.0
2015-06-19 14:30:00,29.78,29.78,29.7,29.76,67866.0,29.234,29.234,29.1555,29.2144,67866.0
2015-06-19 14:40:00,29.76,29.78,29.75,29.76,23130.0,29.2144,29.234,29.2046,29.2144,23130.0
2015-06-19 14:50:00,29.76,29.77,29.73,29.77,30260.0,29.2144,29.2242,29.1849,29.2242,30260.0
2015-06-19 15:00:00,29.77,29.79,29.76,29.78,22594.0,29.2242,29.2438,29.2144,29.234,22594.0
2015-06-19 15:10:00,29.79,29.81,29.78,29.79,35719.0,29.2438,29.2635,29.234,29.2438,35719.0
2015-06-19 15:20:00,29.79,29.87,29.79,29.86,44013.0,29.2438,29.3224,29.2438,29.3126,44013.0
2015-06-19 15:30:00,29.87,29.89,29.83,29.83,50718.0,29.3224,29.342,29.2831,29.2831,50718.0
2015-06-19 15:40:00,29.84,29.89,29.83,29.89,127544.0,29.2929,29.342,29.2831,29.342,127544.0
2015-06-19 15:50:00,29.89,29.89,29.83,29.83,232304.0,29.342,29.342,29.2831,29.2831,232304.0
2015-06-22 09:30:00,30.05,30.09,29.8,29.84,58678.0,29.4991,29.5383,29.2537,29.2929,58678.0
2015-06-22 09:40:00,29.87,29.94,29.85,29.88,70439.0,29.3224,29.3911,29.3027,29.3322,70439.0
2015-06-22 09:50:00,29.89,29.97,29.89,29.96,43492.0,29.342,29.4205,29.342,29.4107,43492.0
2015-06-22 10:00:00,29.97,30.09,29.96,30.08,55963.0,29.4205,29.5383,29.4107,29.5285,55963.0
2015-06-22 10:10:00,30.07,30.08,30.05,30.05,49284.0,29.5187,29.5285,29.4991,29.4991,49284.0
2015-06-22 10:20:00,30.05,30.06,30.02,30.02,28358.0,29.4991,29.5089,29.4696,29.4696,28358.0
2015-06-22 10:30:00,30.02,30.04,29.99,30.04,69084.0,29.4696,29.4893,29.4402,29.4893,69084.0
2015-06-22 10:40:00,30.05,30.16,30.05,30.1,40360.0,29.4991,29.6071,29.4991,29.5482,40360.0
2015-06-22 10:50:00,30.1,30.14,30.07,30.14,82289.0,29.5482,29.5874,29.5187,29.5874,82289.0
2015-06-22 11:00:00,30.14,30.21,30.1,30.19,106664.0,29.5874,29.6561,29.5482,29.6365,106664.0
2015-06-22 11:10:00,30.19,30.2,30.12,30.13,79866.0,29.6365,29.6463,29.5678,29.5776,79866.0
2015-06-22 11:20:00,30.12,30.12,30.1,30.11,24745.0,29.5678,29.5678,29.5482,29.558,24745.0
2015-06-22 11:30:00,30.12,30.14,30.1,30.13,28889.0,29.5678,29.5874,29.5482,29.5776,28889.0
2015-06-22 11:40:00,30.13,30.15,30.11,30.13,56937.0,29.5776,29.5972,29.558,29.5776,56937.0
2015-06-22 11:50:00,30.14,30.16,30.13,30.15,76495.0,29.5874,29.6071,29.5776,29.5972,76495.0
2015-06-22 12:00:00,30.15,30.21,30.15,30.18,59406.0,29.5972,29.6561,29.5972,29.6267,59406.0
2015-06-22 12:10:00,30.18,30.21,30.16,30.2,33099.0,29.6267,29.6561,29.6071,29.6463,33099.0
2015-06-22 12:20:00,30.19,30.19,30.12,30.15,17123.0,29.6365,29.6365,29.5678,29.5972,17123.0
2015-06-22 12:30:00,30.14,30.15,30.13,30.15,117926.0,29.5874,29.5972,29.5776,29.5972,117926.0
2015-06-22 12:40:00,30.15,30.2,30.14,30.19,23079.0,29.5972,29.6463,29.5874,29.6365,23079.0
2015-06-22 12:50:00,30.2,30.24,30.19,30.23,25731.0,29.6463,29.6856,29.6365,29.6758,25731.0
2015-06-22 13:00:00,30.23,30.39,30.22,30.34,120147.0,29.6758,29.8328,29.666,29.7838,120147.0
2015-06-22 13:10:00,30.34,30.35,30.3,30.3,15729.0,29.7838,29.7936,29.7445,29.7445,15729.0
2015-06-22 13:20:00,30.3,30.33,30.29,30.3,27157.0,29.7445,29.7739,29.7347,29.7445,27157.0
2015-06-22 13:30:00,30.31,30.32,30.3,30.3,8600.0,29.7543,29.7641,29.7445,29.7445,8600.0
2015-06-22 13:40:00,30.31,30.32,30.29,30.32,24478.0,29.7543,29.7641,29.7347,29.7641,24478.0
2015-06-22 13:50:00,30.32,30.32,30.26,30.29,31129.0,29.7641,29.7641,29.7052,29.7347,31129.0
2015-06-22 14:00:00,30.3,30.35,30.3,30.34,64403.0,29.7445,29.7936,29.7445,29.7838,64403.0
2015-06-22 14:10:00,30.34,30.39,30.34,30.37,53536.0,29.7838,29.8328,29.7838,29.8132,53536.0
2015-06-22 14:20:00,30.38,30.45,30.37,30.45,79401.0,29.823,29.8917,29.8132,29.8917,79401.0
2015-06-22 14:30:00,30.44,30.44,30.39,30.39,64655.0,29.8819,29.8819,29.8328,29.8328,64655.0
2015-06-22 14:40:00,30.39,30.4,30.38,30.4,29330.0,29.8328,29.8427,29.823,29.8427,29330.0
2015-06-22 14:50:00,30.4,30.43,30.38,30.4,55894.0,29.8427,29.8721,29.823,29.8427,55894.0
2015-06-22 15:00:00,30.41,30.41,30.38,30.4,47868.0,29.8525,29.8525,29.823,29.8427,47868.0
2015-06-22 15:10:00,30.4,30.41,30.37,30.39,42919.0,29.8427,29.8525,29.8132,29.8328,42919.0
2015-06-22 15:20:00,30.4,30.4,30.37,30.37,22805.0,29.8427,29.8427,29.8132,29.8132,22805.0
2015-06-22 15:30:00,30.37,30.4,30.36,30.36,48812.0,29.8132,29.8427,29.8034,29.8034,48812.0
2015-06-22 15:40:00,30.37,30.39,30.36,30.39,46606.0,29.8132,29.8328,29.8034,29.8328,46606.0
2015-06-22 15:50:00,30.39,30.43,30.38,30.42,191976.0,29.8328,29.8721,29.823,29.8623,191976.0
2015-06-23 09:30:00,30.42,30.61,30.42,30.51,88838.0,29.8623,30.0488,29.8623,29.9506,88838.0
2015-06-23 09:40:00,30.5,30.5,30.31,30.34,40991.0,29.9408,29.9408,29.7543,29.7838,40991.0
2015-06-23 09:50:00,30.35,30.36,30.2,30.2,23549.0,29.7936,29.8034,29.6463,29.6463,23549.0
2015-06-23 10:00:00,30.22,30.29,30.18,30.24,31596.0,29.666,29.7347,29.6267,29.6856,31596.0
2015-06-23 10:10:00,30.23,30.27,30.17,30.18,37706.0,29.6758,29.715,29.6169,29.6267,37706.0
2015-06-23 10:20:00,30.18,30.27,30.17,30.23,128254.0,29.6267,29.715,29.6169,29.6758,128254.0
2015-06-23 10:30:00,30.24,30.37,30.23,30.34,25230.0,29.6856,29.8132,29.6758,29.7838,25230.0
2015-06-23 10:40:00,30.35,30.35,30.3,30.33,36024.0,29.7936,29.7936,29.7445,29.7739,36024.0
2015-06-23 10:50:00,30.32,30.35,30.3,30.32,46892.0,29.7641,29.7936,29.7445,29.7641,46892.0
2015-06-23 11:00:00,30.32,30.37,30.31,30.37,26564.0,29.7641,29.8132,29.7543,29.8132,26564.0
2015-06-23 11:10:00,30.37,30.42,30.36,30.41,64755.0,29.8132,29.8623,29.8034,29.8525,64755.0
2015-06-23 11:20:00,30.41,30.41,30.3,30.3,101950.0,29.8525,29.8525,29.7445,29.7445,101950.0
2015-06-23 11:30:00,30.3,30.33,30.28,30.28,30889.0,29.7445,29.7739,29.7249,29.7249,30889.0
2015-06-23 11:40:00,30.27,30.31,30.27,30.3,28303.0,29.715,29.7543,29.715,29.7445,28303.0
2015-06-23 11:50:00,30.3,30.31,30.26,30.28,16036.0,29.7445,29.7543,29.7052,29.7249,16036.0
2015-06-23 12:00:00,30.27,30.28,30.23,30.23,17977.0,29.715,29.7249,29.6758,29.6758,17977.0
2015-06-23 12:10:00,30.24,30.25,30.18,30.18,33759.0,29.6856,29.6954,29.6267,29.6267,33759.0
2015-06-23 12:20:00,30.19,30.2,30.17,30.2,14281.0,29.6365,29.6463,29.6169,29.6463,14281.0
2015-06-23 12:30:00,30.2,30.21,30.18,30.19,24785.0,29.6463,29.6561,29.6267,29.6365,24785.0
2015-06-23 12:40:00,30.18,30.19,30.17,30.17,12348.0,29.6267,29.6365,29.6169,29.6169,12348.0
2015-06-23 12:50:00,30.18,30.19,30.1,30.17,53169.0,29.6267,29.6365,29.5482,29.6169,53169.0
2015-06-23 13:00:00,30.17,30.18,30.17,30.18,6261.0,29.6169,29.6267,29.6169,29.6267,6261.0
2015-06-23 13:10:00,30.18,30.19,30.17,30.19,16084.0,29.6267,29.6365,29.6169,29.6365,16084.0
2015-06-23 13:20:00,30.19,30.19,30.18,30.19,6723.0,29.6365,29.6365,29.6267,29.6365,6723.0
2015-06-23 13:30:00,30.19,30.21,30.18,30.21,11487.0,29.6365,29.6561,29.6267,29.6561,11487.0
2015-06-23 13:40:00,30.21,30.23,30.2,30.23,30452.0,29.6561,29.6758,29.6463,29.6758,30452.0
2015-06-23 13:50:00,30.23,30.23,30.15,30.17,46104.0,29.6758,29.6758,29.5972,29.6169,46104.0
2015-06-23 14:00:00,30.17,30.18,30.16,30.17,18148.0,29.6169,29.6267,29.6071,29.6169,18148.0
2015-06-23 14:10:00,30.17,30.24,30.17,30.24,57941.0,29.6169,29.6856,29.6169,29.6856,57941.0
2015-06-23 14:20:00,30.24,30.24,30.23,30.24,6600.0,29.6856,29.6856,29.6758,29.6856,6600.0
2015-06-23 14:30:00,30.24,30.34,30.23,30.32,138396.0,29.6856,29.7838,29.6758,29.7641,138396.0
2015-06-23 14:40:00,30.31,30.33,30.27,30.27,30159.0,29.7543,29.7739,29.715,29.715,30159.0
2015-06-23 14:50:00,30.26,30.29,30.24,30.29,30820.0,29.7052,29.7347,29.6856,29.7347,30820.0
2015-06-23 15:00:00,30.29,30.31,30.27,30.28,37692.0,29.7347,29.7543,29.715,29.7249,37692.0
2015-06-23 15:10:00,30.28,30.3,30.27,30.27,23236.0,29.7249,29.7445,29.715,29.715,23236.0
2015-06-23 15:20:00,30.28,30.28,30.24,30.25,39990.0,29.7249,29.7249,29.6856,29.6954,39990.0
2015-06-23 15:30:00,30.26,30.29,30.25,30.26,69545.0,29.7052,29.7347,29.6954,29.7052,69545.0
2015-06-23 15:40:00,30.26,30.28,30.25,30.27,70991.0,29.7052,29.7249,29.6954,29.715,70991.0
2015-06-23 15:50:00,30.27,30.28,30.24,30.26,154844.0,29.715,29.7249,29.6856,29.7052,154844.0
2015-06-24 09:30:00,30.23,30.35,30.19,30.24,18466.0,29.6758,29.7936,29.6365,29.6856,18466.0
2015-06-24 09:40:00,30.21,30.26,30.15,30.18,18683.0,29.6561,29.7052,29.5972,29.6267,18683.0
2015-06-24 09:50:00,30.19,30.19,30.1,30.14,11069.0,29.6365,29.6365,29.5482,29.5874,11069.0
2015-06-24 10:00:00,30.14,30.18,30.1,30.1,19351.0,29.5874,29.6267,29.5482,29.5482,19351.0
2015-06-24 10:10:00,30.1,30.11,30.04,30.07,38123.0,29.5482,29.558,29.4893,29.5187,38123.0
2015-06-24 10:20:00,30.06,30.07,30.0,30.04,25796.0,29.5089,29.5187,29.45,29.4893,25796.0
2015-06-24 10:30:00,30.04,30.06,29.96,30.01,50683.0,29.4893,29.5089,29.4107,29.4598,50683.0
2015-06-24 10:40:00,30.0,30.01,29.97,29.98,33026.0,29.45,29.4598,29.4205,29.4304,33026.0
2015-06-24 10:50:00,29.98,30.01,29.97,30.01,20667.0,29.4304,29.4598,29.4205,29.4598,20667.0
2015-06-24 11:00:00,30.0,30.01,29.94,29.96,25178.0,29.45,29.4598,29.3911,29.4107,25178.0
2015-06-24 11:10:00,29.96,29.96,29.87,29.87,46251.0,29.4107,29.4107,29.3224,29.3224,46251.0
2015-06-24 11:20:00,29.87,29.89,29.83,29.89,36918.0,29.3224,29.342,29.2831,29.342,36918.0
2015-06-24 11:30:00,29.9,29.93,29.9,29.93,11999.0,29.3518,29.3813,29.3518,29.3813,11999.0
2015-06-24 11:40:00,29.92,29.96,29.89,29.9,18900.0,29.3715,29.4107,29.342,29.3518,18900.0
2015-06-24 11:50:00,29.9,29.94,29.87,29.89,27032.0,29.3518,29.3911,29.3224,29.342,27032.0
2015-06-24 12:00:00,29.89,29.89,29.78,29.8,38167.0,29.342,29.342,29.234,29.2537,38167.0
2015-06-24 12:10:00,29.8,29.81,29.77,29.79,43515.0,29.2537,29.2635,29.2242,29.2438,43515.0
2015-06-24 12:20:00,29.8,29.8,29.76,29.79,28193.0,29.2537,29.2537,29.2144,29.2438,28193.0
2015-06-24 12:30:00,29.79,29.79,29.77,29.77,15078.0,29.2438,29.2438,29.2242,29.2242,15078.0
2015-06-24 12:40:00,29.78,29.78,29.75,29.76,40502.0,29.234,29.234,29.2046,29.2144,40502.0
2015-06-24 12:50:00,29.77,29.8,29.73,29.79,35611.0,29.2242,29.2537,29.1849,29.2438,35611.0
2015-06-24 13:00:00,29.79,29.8,29.74,29.79,42746.0,29.2438,29.2537,29.1948,29.2438,42746.0
2015-06-24 13:10:00,29.79,29.79,29.72,29.73,25759.0,29.2438,29.2438,29.1751,29.1849,25759.0
2015-06-24 13:20:00,29.73,29.75,29.64,29.66,50157.0,29.1849,29.2046,29.0966,29.1162,50157.0
2015-06-24 13:30:00,29.66,29.7,29.65,29.65,15509.0,29.1162,29.1555,29.1064,29.1064,15509.0
2015-06-24 13:40:00,29.66,29.69,29.64,29.68,12944.0,29.1162,29.1457,29.0966,29.1359,12944.0
2015-06-24 13:50:00,29.7,29.7,29.68,29.69,26482.0,29.1555,29.1555,29.1359,29.1457,26482.0
2015-06-24 14:00:00,29.69,29.71,29.68,29.71,17689.0,29.1457,29.1653,29.1359,29.1653,17689.0
2015-06-24 14:10:00,29.71,29.71,29.64,29.66,26321.0,29.1653,29.1653,29.0966,29.1162,26321.0
2015-06-24 14:20:00,29.66,29.69,29.65,29.69,24133.0,29.1162,29.1457,29.1064,29.1457,24133.0
2015-06-24 14:30:00,29.69,29.76,29.69,29.74,30147.0,29.1457,29.2144,29.1457,29.1948,30147.0
2015-06-24 14:40:00,29.74,29.76,29.72,29.73,38966.0,29.1948,29.2144,29.1751,29.1849,38966.0
2015-06-24 14:50:00,29.74,29.78,29.71,29.71,27931.0,29.1948,29.234,29.1653,29.1653,27931.0
2015-06-24 15:00:00,29.72,29.77,29.72,29.74,24261.0,29.1751,29.2242,29.1751,29.1948,24261.0
2015-06-24 15:10:00,29.74,29.75,29.71,29.72,37553.0,29.1948,29.2046,29.1653,29.1751,37553.0
2015-06-24 15:20:00,29.72,29.73,29.68,29.72,54329.0,29.1751,29.1849,29.1359,29.1751,54329.0
2015-06-24 15:30:00,29.73,29.73,29.68,29.69,62742.0,29.1849,29.1849,29.1359,29.1457,62742.0
2015-06-24 15:40:00,29.68,29.69,29.6,29.62,67218.0,29.1359,29.1457,29.0573,29.077,67218.0
2015-06-24 15:50:00,29.62,29.63,29.57,29.6,187550.0,29.077,29.0868,29.0279,29.0573,187550.0
2015-06-25 09:30:00,29.63,29.77,29.47,29.5,37915.0,29.0868,29.2242,28.9297,28.9592,37915.0
2015-06-25 09:40:00,29.51,29.54,29.38,29.44,43137.0,28.969,28.9984,28.8414,28.9003,43137.0
2015-06-25 09:50:00,29.44,29.5,29.4,29.4,37795.0,28.9003,28.9592,28.861,28.861,37795.0
2015-06-25 10:00:00,29.43,29.44,29.34,29.37,34304.0,28.8904,28.9003,28.8021,28.8315,34304.0
2015-06-25 10:10:00,29.37,29.41,29.34,29.4,57134.0,28.8315,28.8708,28.8021,28.861,57134.0
2015-06-25 10:20:00,29.4,29.47,29.39,29.43,67088.0,28.861,28.9297,28.8512,28.8904,67088.0
2015-06-25 10:30:00,29.42,29.42,29.36,29.4,19783.0,28.8806,28.8806,28.8217,28.861,19783.0
2015-06-25 10:40:00,29.4,29.4,29.32,29.35,65720.0,28.861,28.861,28.7825,28.8119,65720.0
2015-06-25 10:50:00,29.35,29.38,29.32,29.38,28360.0,28.8119,28.8414,28.7825,28.8414,28360.0
2015-06-25 11:00:00,29.38,29.41,29.37,29.38,42498.0,28.8414,28.8708,28.8315,28.8414,42498.0
2015-06-25 11:10:00,29.37,29.41,29.34,29.36,41576.0,28.8315,28.8708,28.8021,28.8217,41576.0
2015-06-25 11:20:00,29.37,29.4,29.36,29.39,24721.0,28.8315,28.861,28.8217,28.8512,24721.0
2015-06-25 11:30:00,29.39,29.4,29.36,29.37,22248.0,28.8512,28.861,28.8217,28.8315,22248.0
2015-06-25 11:40:00,29.37,29.4,29.34,29.36,30734.0,28.8315,28.861,28.8021,28.8217,30734.0
2015-06-25 11:50:00,29.36,29.45,29.35,29.41,41296.0,28.8217,28.9101,28.8119,28.8708,41296.0
2015-06-25 12:00:00,29.41,29.43,29.39,29.43,13638.0,28.8708,28.8904,28.8512,28.8904,13638.0
2015-06-25 12:10:00,29.43,29.43,29.39,29.42,24400.0,28.8904,28.8904,28.8512,28.8806,24400.0
2015-06-25 12:20:00,29.42,29.42,29.38,29.39,19988.0,28.8806,28.8806,28.8414,28.8512,19988.0
2015-06-25 12:30:00,29.39,29.41,29.37,29.4,11378.0,28.8512,28.8708,28.8315,28.861,11378.0
2015-06-25 12:40:00,29.41,29.41,29.34,29.35,21453.0,28.8708,28.8708,28.8021,28.8119,21453.0
2015-06-25 12:50:00,29.35,29.37,29.32,29.36,22067.0,28.8119,28.8315,28.7825,28.8217,22067.0
2015-06-25 13:00:00,29.36,29.37,29.31,29.36,16998.0,28.8217,28.8315,28.7726,28.8217,16998.0
2015-06-25 13:10:00,29.36,29.4,29.34,29.34,18110.0,28.8217,28.861,28.8021,28.8021,18110.0
2015-06-25 13:20:00,29.35,29.41,29.34,29.38,20223.0,28.8119,28.8708,28.8021,28.8414,20223.0
2015-06-25 13:30:00,29.37,29.38,29.36,29.36,19869.0,28.8315,28.8414,28.8217,28.8217,19869.0
2015-06-25 13:40:00,29.37,29.37,29.36,29.37,20946.0,28.8315,28.8315,28.8217,28.8315,20946.0
2015-06-25 13:50:00,29.37,29.37,29.33,29.34,27781.0,28.8315,28.8315,28.7923,28.8021,27781.0
2015-06-25 14:00:00,29.34,29.35,29.27,29.3,42446.0,28.8021,28.8119,28.7334,28.7628,42446.0
2015-06-25 14:10:00,29.29,29.35,29.27,29.32,32521.0,28.753,28.8119,28.7334,28.7825,32521.0
2015-06-25 14:20:00,29.33,29.34,29.26,29.28,21852.0,28.7923,28.8021,28.7236,28.7432,21852.0
2015-06-25 14:30:00,29.29,29.3,29.26,29.27,36727.0,28.753,28.7628,28.7236,28.7334,36727.0
2015-06-25 14:40:00,29.27,29.28,29.23,29.25,37706.0,28.7334,28.7432,28.6941,28.7137,37706.0
2015-06-25 14:50:00,29.25,29.27,29.24,29.27,27793.0,28.7137,28.7334,28.7039,28.7334,27793.0
2015-06-25 15:00:00,29.27,29.31,29.26,29.31,32275.0,28.7334,28.7726,28.7236,28.7726,32275.0
2015-06-25 15:10:00,29.31,29.31,29.26,29.27,52033.0,28.7726,28.7726,28.7236,28.7334,52033.0
2015-06-25 15:20:00,29.27,29.29,29.26,29.28,34145.0,28.7334,28.753,28.7236,28.7432,34145.0
2015-06-25 15:30:00,29.28,29.28,29.2,29.2,66421.0,28.7432,28.7432,28.6647,28.6647,66421.0
2015-06-25 15:40:00,29.2,29.21,29.15,29.16,94974.0,28.6647,28.6745,28.6156,28.6254,94974.0
2015-06-25 15:50:00,29.16,29.22,29.16,29.2,133362.0,28.6254,28.6843,28.6254,28.6647,133362.0
2015-06-26 09:30:00,29.21,29.36,29.06,29.24,55882.0,28.6745,28.8217,28.5272,28.7039,55882.0
2015-06-26 09:40:00,29.24,29.37,29.2,29.37,28383.0,28.7039,28.8315,28.6647,28.8315,28383.0
2015-06-26 09:50:00,29.38,29.47,29.38,29.46,36140.0,28.8414,28.9297,28.8414,28.9199,36140.0
2015-06-26 10:00:00,29.46,29.52,29.44,29.46,60927.0,28.9199,28.9788,28.9003,28.9199,60927.0
2015-06-26 10:10:00,29.46,29.47,29.36,29.4,60251.0,28.9199,28.9297,28.8217,28.861,60251.0
2015-06-26 10:20:00,29.39,29.47,29.38,29.43,171365.0,28.8512,28.9297,28.8414,28.8904,171365.0
2015-06-26 10:30:00,29.44,29.54,29.43,29.54,110508.0,28.9003,28.9984,28.8904,28.9984,110508.0
2015-06-26 10:40:00,29.54,29.55,29.5,29.55,64188.0,28.9984,29.0082,28.9592,29.0082,64188.0
2015-06-26 10:50:00,29.55,29.59,29.49,29.52,50112.0,29.0082,29.0475,28.9493,28.9788,50112.0
2015-06-26 11:00:00,29.51,29.54,29.5,29.54,59312.0,28.969,28.9984,28.9592,28.9984,59312.0
2015-06-26 11:10:00,29.54,29.58,29.52,29.53,86721.0,28.9984,29.0377,28.9788,28.9886,86721.0
2015-06-26 11:20:00,29.54,29.55,29.53,29.55,22143.0,28.9984,29.0082,28.9886,29.0082,22143.0
2015-06-26 11:30:00,29.55,29.58,29.51,29.54,30999.0,29.0082,29.0377,28.969,28.9984,30999.0
2015-06-26 11:40:00,29.54,29.54,29.32,29.52,79432.0,28.9984,28.9984,28.7825,28.9788,79432.0
2015-06-26 11:50:00,29.51,29.53,29.49,29.53,33349.0,28.969,28.9886,28.9493,28.9886,33349.0
2015-06-26 12:00:00,29.53,29.56,29.53,29.56,23848.0,28.9886,29.0181,28.9886,29.0181,23848.0
2015-06-26 12:10:00,29.56,29.59,29.55,29.59,14613.0,29.0181,29.0475,29.0082,29.0475,14613.0
2015-06-26 12:20:00,29.59,29.67,29.58,29.67,23930.0,29.0475,29.126,29.0377,29.126,23930.0
2015-06-26 12:30:00,29.67,29.68,29.65,29.67,23279.0,29.126,29.1359,29.1064,29.126,23279.0
2015-06-26 12:40:00,29.67,29.67,29.61,29.64,30877.0,29.126,29.126,29.0671,29.0966,30877.0
2015-06-26 12:50:00,29.64,29.66,29.56,29.56,43212.0,29.0966,29.1162,29.0181,29.0181,43212.0
2015-06-26 13:00:00,29.56,29.62,29.53,29.58,42919.0,29.0181,29.077,28.9886,29.0377,42919.0
2015-06-26 13:10:00,29.58,29.58,29.48,29.49,26126.0,29.0377,29.0377,28.9395,28.9493,26126.0
2015-06-26 13:20:00,29.49,29.56,29.48,29.53,33218.0,28.9493,29.0181,28.9395,28.9886,33218.0
2015-06-26 13:30:00,29.53,29.55,29.52,29.55,20230.0,28.9886,29.0082,28.9788,29.0082,20230.0
2015-06-26 13:40:00,29.55,29.61,29.54,29.57,29499.0,29.0082,29.0671,28.9984,29.0279,29499.0
2015-06-26 13:50:00,29.57,29.61,29.56,29.61,19156.0,29.0279,29.0671,29.0181,29.0671,19156.0
2015-06-26 14:00:00,29.61,29.63,29.57,29.57,21617.0,29.0671,29.0868,29.0279,29.0279,21617.0
2015-06-26 14:10:00,29.57,29.57,29.51,29.51,34462.0,29.0279,29.0279,28.969,28.969,34462.0
2015-06-26 14:20:00,29.52,29.56,29.52,29.56,19548.0,28.9788,29.0181,28.9788,29.0181,19548.0
2015-06-26 14:30:00,29.56,29.56,29.51,29.54,44059.0,29.0181,29.0181,28.969,28.9984,44059.0
2015-06-26 14:40:00,29.54,29.6,29.5,29.56,195814.0,28.9984,29.0573,28.9592,29.0181,195814.0
2015-06-26 14:50:00,29.56,29.6,29.55,29.6,32459.0,29.0181,29.0573,29.0082,29.0573,32459.0
2015-06-26 15:00:00,29.6,29.66,29.59,29.65,62679.0,29.0573,29.1162,29.0475,29.1064,62679.0
2015-06-26 15:10:00,29.66,29.66,29.64,29.66,74257.0,29.1162,29.1162,29.0966,29.1162,74257.0
2015-06-26 15:20:00,29.66,29.68,29.64,29.66,83943.0,29.1162,29.1359,29.0966,29.1162,83943.0
2015-06-26 15:30:00,29.66,29.68,29.65,29.68,85657.0,29.1162,29.1359,29.1064,29.1359,85657.0
2015-06-26 15:40:00,29.67,29.82,29.66,29.74,240253.0,29.126,29.2733,29.1162,29.1948,240253.0
2015-06-26 15:50:00,29.74,29.77,29.68,29.69,260431.0,29.1948,29.2242,29.1359,29.1457,260431.0
2015-06-29 09:30:00,29.35,29.49,29.24,29.39,51102.0,28.8119,28.9493,28.7039,28.8512,51102.0
2015-06-29 09:40:00,29.4,29.42,29.29,29.42,72866.0,28.861,28.8806,28.753,28.8806,72866.0
2015-06-29 09:50:00,29.41,29.41,29.32,29.34,56676.0,28.8708,28.8708,28.7825,28.8021,56676.0
2015-06-29 10:00:00,29.35,29.45,29.34,29.4,146442.0,28.8119,28.9101,28.8021,28.861,146442.0
2015-06-29 10:10:00,29.41,29.42,29.33,29.33,37860.0,28.8708,28.8806,28.7923,28.7923,37860.0
2015-06-29 10:20:00,29.33,29.33,29.23,29.23,35957.0,28.7923,28.7923,28.6941,28.6941,35957.0
2015-06-29 10:30:00,29.23,29.32,29.21,29.3,32771.0,28.6941,28.7825,28.6745,28.7628,32771.0
2015-06-29 10:40:00,29.3,29.3,29.23,29.23,29976.0,28.7628,28.7628,28.6941,28.6941,29976.0
2015-06-29 10:50:00,29.22,29.23,29.15,29.15,25760.0,28.6843,28.6941,28.6156,28.6156,25760.0
2015-06-29 11:00:00,29.16,29.17,29.09,29.1,28946.0,28.6254,28.6352,28.5567,28.5665,28946.0
2015-06-29 11:10:00,29.11,29.16,29.09,29.13,48593.0,28.5763,28.6254,28.5567,28.5959,48593.0
2015-06-29 11:20:00,29.12,29.18,29.12,29.16,53585.0,28.5861,28.645,28.5861,28.6254,53585.0
2015-06-29 11:30:00,29.16,29.17,29.11,29.12,25801.0,28.6254,28.6352,28.5763,28.5861,25801.0
2015-06-29 11:40:00,29.12,29.13,29.05,29.08,21011.0,28.5861,28.5959,28.5174,28.5469,21011.0
2015-06-29 11:50:00,29.08,29.09,29.05,29.07,23603.0,28.5469,28.5567,28.5174,28.537,23603.0
2015-06-29 12:00:00,29.08,29.08,29.05,29.07,22361.0,28.5469,28.5469,28.5174,28.537,22361.0
2015-06-29 12:10:00,29.06,29.08,29.04,29.04,36490.0,28.5272,28.5469,28.5076,28.5076,36490.0
2015-06-29 12:20:00,29.04,29.04,28.97,28.98,25161.0,28.5076,28.5076,28.4389,28.4487,25161.0
2015-06-29 12:30:00,28.98,29.02,28.97,28.98,29838.0,28.4487,28.488,28.4389,28.4487,29838.0
2015-06-29 12:40:00,28.98,28.99,28.95,28.96,30277.0,28.4487,28.4585,28.4192,28.4291,30277.0
2015-06-29 12:50:00,28.95,28.98,28.94,28.98,30160.0,28.4192,28.4487,28.4094,28.4487,30160.0
2015-06-29 13:00:00,28.98,28.98,28.91,28.94,31255.0,28.4487,28.4487,28.38,28.4094,31255.0
2015-06-29 13:10:00,28.94,28.94,28.87,28.87,26390.0,28.4094,28.4094,28.3407,28.3407,26390.0
2015-06-29 13:20:00,28.88,28.91,28.88,28.88,34692.0,28.3505,28.38,28.3505,28.3505,34692.0
2015-06-29 13:30:00,28.89,28.95,28.89,28.93,25834.0,28.3603,28.4192,28.3603,28.3996,25834.0
2015-06-29 13:40:00,28.93,28.93,28.89,28.92,23174.0,28.3996,28.3996,28.3603,28.3898,23174.0
2015-06-29 13:50:00,28.92,28.95,28.91,28.93,31624.0,28.3898,28.4192,28.38,28.3996,31624.0
2015-06-29 14:00:00,28.92,28.94,28.92,28.92,24806.0,28.3898,28.4094,28.3898,28.3898,24806.0
2015-06-29 14:10:00,28.92,28.93,28.86,28.88,31669.0,28.3898,28.3996,28.3309,28.3505,31669.0
2015-06-29 14:20:00,28.88,28.89,28.81,28.82,28737.0,28.3505,28.3603,28.2818,28.2916,28737.0
2015-06-29 14:30:00,28.82,28.82,28.73,28.81,41899.0,28.2916,28.2916,28.2033,28.2818,41899.0
2015-06-29 14:40:00,28.81,28.9,28.79,28.87,60654.0,28.2818,28.3702,28.2622,28.3407,60654.0
2015-06-29 14:50:00,28.87,28.89,28.85,28.86,79753.0,28.3407,28.3603,28.3211,28.3309,79753.0
2015-06-29 15:00:00,28.86,28.88,28.84,28.85,52038.0,28.3309,28.3505,28.3113,28.3211,52038.0
2015-06-29 15:10:00,28.85,28.91,28.84,28.88,89100.0,28.3211,28.38,28.3113,28.3505,89100.0
2015-06-29 15:20:00,28.88,28.9,28.85,28.85,61916.0,28.3505,28.3702,28.3211,28.3211,61916.0
2015-06-29 15:30:00,28.85,28.89,28.84,28.86,163002.0,28.3211,28.3603,28.3113,28.3309,163002.0
2015-06-29 15:40:00,28.86,28.86,28.77,28.82,67270.0,28.3309,28.3309,28.2425,28.2916,67270.0
2015-06-29 15:50:00,28.81,28.88,28.81,28.83,301749.0,28.2818,28.3505,28.2818,28.3014,301749.0
2015-06-30 09:30:00,29.07,29.2,29.0,29.05,35328.0,28.537,28.6647,28.4683,28.5174,35328.0
2015-06-30 09:40:00,29.05,29.05,28.88,28.97,28862.0,28.5174,28.5174,28.3505,28.4389,28862.0
2015-06-30 09:50:00,29.0,29.01,28.87,28.9,32512.0,28.4683,28.4781,28.3407,28.3702,32512.0
2015-06-30 10:00:00,28.9,28.98,28.88,28.95,27448.0,28.3702,28.4487,28.3505,28.4192,27448.0
2015-06-30 10:10:00,28.95,28.96,28.83,28.86,32770.0,28.4192,28.4291,28.3014,28.3309,32770.0
2015-06-30 10:20:00,28.86,29.0,28.84,28.98,34347.0,28.3309,28.4683,28.3113,28.4487,34347.0
2015-06-30 10:30:00,28.98,28.98,28.88,28.9,26543.0,28.4487,28.4487,28.3505,28.3702,26543.0
2015-06-30 10:40:00,28.9,28.9,28.79,28.82,42756.0,28.3702,28.3702,28.2622,28.2916,42756.0
2015-06-30 10:50:00,28.82,28.93,28.77,28.88,27220.0,28.2916,28.3996,28.2425,28.3505,27220.0
2015-06-30 11:00:00,28.88,28.9,28.84,28.88,46123.0,28.3505,28.3702,28.3113,28.3505,46123.0
2015-06-30 11:10:00,28.89,28.93,28.86,28.92,28763.0,28.3603,28.3996,28.3309,28.3898,28763.0
2015-06-30 11:20:00,28.92,28.92,28.79,28.79,36377.0,28.3898,28.3898,28.2622,28.2622,36377.0
2015-06-30 11:30:00,28.8,28.83,28.78,28.82,39466.0,28.272,28.3014,28.2524,28.2916,39466.0
2015-06-30 11:40:00,28.82,28.84,28.8,28.83,25573.0,28.2916,28.3113,28.272,28.3014,25573.0
2015-06-30 11:50:00,28.83,28.84,28.74,28.75,23131.0,28.3014,28.3113,28.2131,28.2229,23131.0
2015-06-30 12:00:00,28.75,28.82,28.74,28.79,46264.0,28.2229,28.2916,28.2131,28.2622,46264.0
2015-06-30 12:10:00,28.8,28.81,28.78,28.79,28572.0,28.272,28.2818,28.2524,28.2622,28572.0
2015-06-30 12:20:00,28.8,28.82,28.73,28.74,42874.0,28.272,28.2916,28.2033,28.2131,42874.0
2015-06-30 12:30:00,28.74,28.76,28.7,28.74,19808.0,28.2131,28.2327,28.1738,28.2131,19808.0
2015-06-30 12:40:00,28.74,28.83,28.73,28.82,24541.0,28.2131,28.3014,28.2033,28.2916,24541.0
2015-06-30 12:50:00,28.83,28.86,28.82,28.85,12309.0,28.3014,28.3309,28.2916,28.3211,12309.0
2015-06-30 13:00:00,28.85,28.88,28.82,28.84,11641.0,28.3211,28.3505,28.2916,28.3113,11641.0
2015-06-30 13:10:00,28.84,28.87,28.82,28.86,18420.0,28.3113,28.3407,28.2916,28.3309,18420.0
2015-06-30 13:20:00,28.86,28.89,28.84,28.88,24881.0,28.3309,28.3603,28.3113,28.3505,24881.0
2015-06-30 13:30:00,28.88,28.92,28.88,28.9,21428.0,28.3505,28.3898,28.3505,28.3702,21428.0
2015-06-30 13:40:00,28.9,28.9,28.87,28.9,15671.0,28.3702,28.3702,28.3407,28.3702,15671.0
2015-06-30 13:50:00,28.9,28.93,28.9,28.9,18094.0,28.3702,28.3996,28.3702,28.3702,18094.0
2015-06-30 14:00:00,28.91,28.98,28.88,28.96,42182.0,28.38,28.4487,28.3505,28.4291,42182.0
2015-06-30 14:10:00,28.96,28.98,28.92,28.95,25791.0,28.4291,28.4487,28.3898,28.4192,25791.0
2015-06-30 14:20:00,28.95,28.97,28.89,28.91,21104.0,28.4192,28.4389,28.3603,28.38,21104.0
2015-06-30 14:30:00,28.92,28.94,28.9,28.93,23292.0,28.3898,28.4094,28.3702,28.3996,23292.0
2015-06-30 14:40:00,28.93,28.93,28.89,28.9,57372.0,28.3996,28.3996,28.3603,28.3702,57372.0
2015-06-30 14:50:00,28.91,28.93,28.89,28.9,41218.0,28.38,28.3996,28.3603,28.3702,41218.0
2015-06-30 15:00:00,28.9,28.92,28.88,28.89,43507.0,28.3702,28.3898,28.3505,28.3603,43507.0
2015-06-30 15:10:00,28.89,28.89,28.8,28.81,47693.0,28.3603,28.3603,28.272,28.2818,47693.0
2015-06-30 15:20:00,28.81,28.85,28.8,28.85,48914.0,28.2818,28.3211,28.272,28.3211,48914.0
2015-06-30 15:30:00,28.85,28.9,28.84,28.86,55982.0,28.3211,28.3702,28.3113,28.3309,55982.0
2015-06-30 15:40:00,28.86,28.87,28.79,28.85,72146.0,28.3309,28.3407,28.2622,28.3211,72146.0
2015-06-30 15:50:00,28.84,28.88,28.81,28.81,205581.0,28.3113,28.3505,28.2818,28.2818,205581.0
2015-07-01 09:30:00,29.03,29.1,28.87,29.06,78322.0,28.4978,28.5665,28.3407,28.5272,78322.0
2015-07-01 09:40:00,29.08,29.08,28.89,28.94,46850.0,28.5469,28.5469,28.3603,28.4094,46850.0
2015-07-01 09:50:00,28.95,29.01,28.94,29.0,46550.0,28.4192,28.4781,28.4094,28.4683,46550.0
2015-07-01 10:00:00,29.01,29.04,28.97,29.0,48502.0,28.4781,28.5076,28.4389,28.4683,48502.0
2015-07-01 10:10:00,29.01,29.01,28.96,28.97,34526.0,28.4781,28.4781,28.4291,28.4389,34526.0
2015-07-01 10:20:00,28.98,29.04,28.98,29.03,19331.0,28.4487,28.5076,28.4487,28.4978,19331.0
2015-07-01 10:30:00,29.03,29.03,28.86,28.86,55806.0,28.4978,28.4978,28.3309,28.3309,55806.0
2015-07-01 10:40:00,28.87,28.91,28.81,28.81,41342.0,28.3407,28.38,28.2818,28.2818,41342.0
2015-07-01 10:50:00,28.8,28.8,28.76,28.8,41862.0,28.272,28.272,28.2327,28.272,41862.0
2015-07-01 11:00:00,28.81,28.86,28.79,28.86,44673.0,28.2818,28.3309,28.2622,28.3309,44673.0
2015-07-01 11:10:00,28.86,28.89,28.84,28.85,26297.0,28.3309,28.3603,28.3113,28.3211,26297.0
2015-07-01 11:20:00,28.85,28.89,28.84,28.89,18552.0,28.3211,28.3603,28.3113,28.3603,18552.0
2015-07-01 11:30:00,28.89,28.89,28.83,28.84,51754.0,28.3603,28.3603,28.3014,28.3113,51754.0
2015-07-01 11:40:00,28.84,28.84,28.8,28.81,26597.0,28.3113,28.3113,28.272,28.2818,26597.0
2015-07-01 11:50:00,28.81,28.84,28.8,28.83,28348.0,28.2818,28.3113,28.272,28.3014,28348.0
2015-07-01 12:00:00,28.82,28.84,28.8,28.81,37926.0,28.2916,28.3113,28.272,28.2818,37926.0
2015-07-01 12:10:00,28.82,28.82,28.78,28.78,32560.0,28.2916,28.2916,28.2524,28.2524,32560.0
2015-07-01 12:20:00,28.78,28.79,28.7,28.7,87260.0,28.2524,28.2622,28.1738,28.1738,87260.0
2015-07-01 12:30:00,28.71,28.71,28.66,28.67,52088.0,28.1836,28.1836,28.1346,28.1444,52088.0
2015-07-01 12:40:00,28.67,28.71,28.66,28.69,63017.0,28.1444,28.1836,28.1346,28.164,63017.0
2015-07-01 12:50:00,28.7,28.73,28.7,28.72,15801.0,28.1738,28.2033,28.1738,28.1935,15801.0
2015-07-01 13:00:00,28.72,28.73,28.68,28.68,27124.0,28.1935,28.2033,28.1542,28.1542,27124.0
2015-07-01 13:10:00,28.68,28.69,28.67,28.69,53648.0,28.1542,28.164,28.1444,28.164,53648.0
2015-07-01 13:20:00,28.7,28.75,28.7,28.74,106680.0,28.1738,28.2229,28.1738,28.2131,106680.0
2015-07-01 13:30:00,28.74,28.81,28.73,28.78,16424.0,28.2131,28.2818,28.2033,28.2524,16424.0
2015-07-01 13:40:00,28.79,28.82,28.78,28.82,71674.0,28.2622,28.2916,28.2524,28.2916,71674.0
2015-07-01 13:50:00,28.82,28.82,28.74,28.75,20397.0,28.2916,28.2916,28.2131,28.2229,20397.0
2015-07-01 14:00:00,28.74,28.75,28.69,28.72,19460.0,28.2131,28.2229,28.164,28.1935,19460.0
2015-07-01 14:10:00,28.72,28.77,28.71,28.77,97543.0,28.1935,28.2425,28.1836,28.2425,97543.0
2015-07-01 14:20:00,28.77,28.77,28.74,28.75,15826.0,28.2425,28.2425,28.2131,28.2229,15826.0
2015-07-01 14:30:00,28.75,28.75,28.71,28.74,23795.0,28.2229,28.2229,28.1836,28.2131,23795.0
2015-07-01 14:40:00,28.74,28.78,28.71,28.78,38491.0,28.2131,28.2524,28.1836,28.2524,38491.0
2015-07-01 14:50:00,28.77,28.79,28.74,28.75,33245.0,28.2425,28.2622,28.2131,28.2229,33245.0
2015-07-01 15:00:00,28.75,28.77,28.72,28.74,173505.0,28.2229,28.2425,28.1935,28.2131,173505.0
2015-07-01 15:10:00,28.74,28.76,28.73,28.75,34031.0,28.2131,28.2327,28.2033,28.2229,34031.0
2015-07-01 15:20:00,28.74,28.75,28.73,28.74,40685.0,28.2131,28.2229,28.2033,28.2131,40685.0
2015-07-01 15:30:00,28.75,28.75,28.72,28.72,47712.0,28.2229,28.2229,28.1935,28.1935,47712.0
2015-07-01 15:40:00,28.72,28.74,28.69,28.74,64498.0,28.1935,28.2131,28.164,28.2131,64498.0
2015-07-01 15:50:00,28.74,28.75,28.71,28.74,244297.0,28.2131,28.2229,28.1836,28.2131,244297.0
2015-07-02 09:30:00,28.83,28.87,28.74,28.79,29030.0,28.3014,28.3407,28.2131,28.2622,29030.0
2015-07-02 09:40:00,28.78,28.91,28.76,28.87,26526.0,28.2524,28.38,28.2327,28.3407,26526.0
2015-07-02 09:50:00,28.86,28.89,28.83,28.87,69290.0,28.3309,28.3603,28.3014,28.3407,69290.0
2015-07-02 10:00:00,28.88,28.89,28.76,28.77,66655.0,28.3505,28.3603,28.2327,28.2425,66655.0
2015-07-02 10:10:00,28.77,28.78,28.73,28.76,49578.0,28.2425,28.2524,28.2033,28.2327,49578.0
2015-07-02 10:20:00,28.75,28.76,28.72,28.76,23576.0,28.2229,28.2327,28.1935,28.2327,23576.0
2015-07-02 10:30:00,28.75,28.76,28.65,28.66,11801.0,28.2229,28.2327,28.1247,28.1346,11801.0
2015-07-02 10:40:00,28.66,28.69,28.59,28.6,26757.0,28.1346,28.164,28.0658,28.0757,26757.0
2015-07-02 10:50:00,28.6,28.68,28.59,28.63,43604.0,28.0757,28.1542,28.0658,28.1051,43604.0
2015-07-02 11:00:00,28.62,28.63,28.55,28.56,43549.0,28.0953,28.1051,28.0266,28.0364,43549.0
2015-07-02 11:10:00,28.57,28.6,28.53,28.56,54408.0,28.0462,28.0757,28.0069,28.0364,54408.0
2015-07-02 11:20:00,28.56,28.59,28.53,28.57,39347.0,28.0364,28.0658,28.0069,28.0462,39347.0
2015-07-02 11:30:00,28.57,28.57,28.51,28.51,38758.0,28.0462,28.0462,27.9873,27.9873,38758.0
2015-07-02 11:40:00,28.51,28.54,28.49,28.51,53064.0,27.9873,28.0168,27.9677,27.9873,53064.0
2015-07-02 11:50:00,28.51,28.51,28.46,28.5,30534.0,27.9873,27.9873,27.9382,27.9775,30534.0
2015-07-02 12:00:00,28.5,28.57,28.5,28.56,47020.0,27.9775,28.0462,27.9775,28.0364,47020.0
2015-07-02 12:10:00,28.56,28.56,28.5,28.5,20177.0,28.0364,28.0364,27.9775,27.9775,20177.0
2015-07-02 12:20:00,28.5,28.51,28.48,28.51,15332.0,27.9775,27.9873,27.9579,27.9873,15332.0
2015-07-02 12:30:00,28.5,28.5,28.44,28.44,28553.0,27.9775,27.9775,27.9186,27.9186,28553.0
2015-07-02 12:40:00,28.44,28.5,28.44,28.5,18903.0,27.9186,27.9775,27.9186,27.9775,18903.0
2015-07-02 12:50:00,28.5,28.5,28.41,28.45,34582.0,27.9775,27.9775,27.8891,27.9284,34582.0
2015-07-02 13:00:00,28.45,28.47,28.4,28.44,25106.0,27.9284,27.948,27.8793,27.9186,25106.0
2015-07-02 13:10:00,28.45,28.45,28.41,28.45,11755.0,27.9284,27.9284,27.8891,27.9284,11755.0
2015-07-02 13:20:00,28.45,28.47,28.43,28.44,34036.0,27.9284,27.948,27.9088,27.9186,34036.0
2015-07-02 13:30:00,28.44,28.44,28.4,28.41,60355.0,27.9186,27.9186,27.8793,27.8891,60355.0
2015-07-02 13:40:00,28.41,28.42,28.39,28.42,37639.0,27.8891,27.899,27.8695,27.899,37639.0
2015-07-02 13:50:00,28.42,28.42,28.38,28.39,22180.0,27.899,27.899,27.8597,27.8695,22180.0
2015-07-02 14:00:00,28.39,28.42,28.37,28.4,29641.0,27.8695,27.899,27.8499,27.8793,29641.0
2015-07-02 14:10:00,28.4,28.4,28.35,28.4,29756.0,27.8793,27.8793,27.8302,27.8793,29756.0
2015-07-02 14:20:00,28.39,28.4,28.37,28.37,22216.0,27.8695,27.8793,27.8499,27.8499,22216.0
2015-07-02 14:30:00,28.38,28.41,28.38,28.41,33141.0,27.8597,27.8891,27.8597,27.8891,33141.0
2015-07-02 14:40:00,28.42,28.43,28.39,28.41,25695.0,27.899,27.9088,27.8695,27.8891,25695.0
2015-07-02 14:50:00,28.41,28.48,28.4,28.46,31940.0,27.8891,27.9579,27.8793,27.9382,31940.0
2015-07-02 15:00:00,28.47,28.47,28.43,28.45,35805.0,27.948,27.948,27.9088,27.9284,35805.0
2015-07-02 15:10:00,28.45,28.49,28.45,28.49,39222.0,27.9284,27.9677,27.9284,27.9677,39222.0
2015-07-02 15:20:00,28.49,28.58,28.49,28.55,88511.0,27.9677,28.056,27.9677,28.0266,88511.0
2015-07-02 15:30:00,28.55,28.56,28.51,28.53,50770.0,28.0266,28.0364,27.9873,28.0069,50770.0
2015-07-02 15:40:00,28.53,28.58,28.52,28.55,78860.0,28.0069,28.056,27.9971,28.0266,78860.0
2015-07-02 15:50:00,28.56,28.58,28.52,28.55,172290.0,28.0364,28.056,27.9971,28.0266,172290.0
2015-07-06 09:30:00,28.16,28.22,28.01,28.13,62405.0,27.6437,27.7026,27.4965,27.6143,62405.0
2015-07-06 09:40:00,28.13,28.2,28.12,28.16,50134.0,27.6143,27.683,27.6045,27.6437,50134.0
2015-07-06 09:50:00,28.16,28.26,28.15,28.26,52119.0,27.6437,27.7419,27.6339,27.7419,52119.0
2015-07-06 10:00:00,28.27,28.36,28.27,28.33,51451.0,27.7517,27.8401,27.7517,27.8106,51451.0
2015-07-06 10:10:00,28.33,28.41,28.31,28.4,52155.0,27.8106,27.8891,27.791,27.8793,52155.0
2015-07-06 10:20:00,28.39,28.4,28.36,28.4,32560.0,27.8695,27.8793,27.8401,27.8793,32560.0
2015-07-06 10:30:00,28.4,28.49,28.36,28.48,46624.0,27.8793,27.9677,27.8401,27.9579,46624.0
2015-07-06 10:40:00,28.48,28.58,28.47,28.53,39284.0,27.9579,28.056,27.948,28.0069,39284.0
2015-07-06 10:50:00,28.53,28.53,28.39,28.4,36823.0,28.0069,28.0069,27.8695,27.8793,36823.0
2015-07-06 11:00:00,28.41,28.45,28.36,28.36,64272.0,27.8891,27.9284,27.8401,27.8401,64272.0
2015-07-06 11:10:00,28.36,28.37,28.3,28.33,53287.0,27.8401,27.8499,27.7812,27.8106,53287.0
2015-07-06 11:20:00,28.33,28.33,28.29,28.29,31169.0,27.8106,27.8106,27.7713,27.7713,31169.0
2015-07-06 11:30:00,28.29,28.3,28.24,28.27,34083.0,27.7713,27.7812,27.7223,27.7517,34083.0
2015-07-06 11:40:00,28.27,28.28,28.21,28.21,49420.0,27.7517,27.7615,27.6928,27.6928,49420.0
2015-07-06 11:50:00,28.21,28.27,28.18,28.26,42399.0,27.6928,27.7517,27.6634,27.7419,42399.0
2015-07-06 12:00:00,28.27,28.3,28.25,28.29,25618.0,27.7517,27.7812,27.7321,27.7713,25618.0
2015-07-06 12:10:00,28.3,28.31,28.29,28.3,23446.0,27.7812,27.791,27.7713,27.7812,23446.0
2015-07-06 12:20:00,28.3,28.3,28.26,28.26,23435.0,27.7812,27.7812,27.7419,27.7419,23435.0
2015-07-06 12:30:00,28.26,28.27,28.17,28.17,44919.0,27.7419,27.7517,27.6535,27.6535,44919.0
2015-07-06 12:40:00,28.17,28.28,28.16,28.28,64509.0,27.6535,27.7615,27.6437,27.7615,64509.0
2015-07-06 12:50:00,28.27,28.34,28.27,28.33,47108.0,27.7517,27.8204,27.7517,27.8106,47108.0
2015-07-06 13:00:00,28.34,28.34,28.28,28.28,54967.0,27.8204,27.8204,27.7615,27.7615,54967.0
2015-07-06 13:10:00,28.28,28.28,28.19,28.21,44341.0,27.7615,27.7615,27.6732,27.6928,44341.0
2015-07-06 13:20:00,28.21,28.26,28.21,28.24,32177.0,27.6928,27.7419,27.6928,27.7223,32177.0
2015-07-06 13:30:00,28.24,28.24,28.19,28.23,33248.0,27.7223,27.7223,27.6732,27.7124,33248.0
2015-07-06 13:40:00,28.22,28.24,28.2,28.21,57471.0,27.7026,27.7223,27.683,27.6928,57471.0
2015-07-06 13:50:00,28.22,28.23,28.18,28.19,45682.0,27.7026,27.7124,27.6634,27.6732,45682.0
2015-07-06 14:00:00,28.19,28.21,28.16,28.2,38370.0,27.6732,27.6928,27.6437,27.683,38370.0
2015-07-06 14:10:00,28.2,28.24,28.18,28.21,27232.0,27.683,27.7223,27.6634,27.6928,27232.0
2015-07-06 14:20:00,28.21,28.22,28.14,28.15,37411.0,27.6928,27.7026,27.6241,27.6339,37411.0
2015-07-06 14:30:00,28.14,28.18,28.13,28.16,40746.0,27.6241,27.6634,27.6143,27.6437,40746.0
2015-07-06 14:40:00,28.15,28.18,28.11,28.17,39050.0,27.6339,27.6634,27.5946,27.6535,39050.0
2015-07-06 14:50:00,28.18,28.19,28.09,28.1,75731.0,27.6634,27.6732,27.575,27.5848,75731.0
2015-07-06 15:00:00,28.1,28.16,28.1,28.14,38604.0,27.5848,27.6437,27.5848,27.6241,38604.0
2015-07-06 15:10:00,28.15,28.25,28.14,28.2,71578.0,27.6339,27.7321,27.6241,27.683,71578.0
2015-07-06 15:20:00,28.21,28.27,28.2,28.26,40666.0,27.6928,27.7517,27.683,27.7419,40666.0
2015-07-06 15:30:00,28.27,28.29,28.23,28.27,88616.0,27.7517,27.7713,27.7124,27.7517,88616.0
2015-07-06 15:40:00,28.27,28.28,28.23,28.27,53123.0,27.7517,27.7615,27.7124,27.7517,53123.0
2015-07-06 15:50:00,28.27,28.33,28.26,28.32,165625.0,27.7517,27.8106,27.7419,27.8008,165625.0
2015-07-07 09:30:00,28.3,28.32,27.96,28.0,133678.0,27.7812,27.8008,27.4474,27.4867,133678.0
2015-07-07 09:40:00,28.0,28.0,27.81,27.89,30188.0,27.4867,27.4867,27.3001,27.3787,30188.0
2015-07-07 09:50:00,27.89,28.01,27.87,27.94,36532.0,27.3787,27.4965,27.359,27.4278,36532.0
2015-07-07 10:00:00,27.95,27.95,27.75,27.75,40242.0,27.4376,27.4376,27.2412,27.2412,40242.0
2015-07-07 10:10:00,27.76,27.87,27.75,27.84,33125.0,27.2511,27.359,27.2412,27.3296,33125.0
2015-07-07 10:20:00,27.83,27.86,27.78,27.8,57708.0,27.3198,27.3492,27.2707,27.2903,57708.0
2015-07-07 10:30:00,27.79,27.79,27.59,27.6,77515.0,27.2805,27.2805,27.0842,27.094,77515.0
2015-07-07 10:40:00,27.61,27.73,27.55,27.73,62510.0,27.1038,27.2216,27.0449,27.2216,62510.0
2015-07-07 10:50:00,27.73,27.84,27.73,27.77,55883.0,27.2216,27.3296,27.2216,27.2609,55883.0
2015-07-07 11:00:00,27.77,27.77,27.71,27.74,65007.0,27.2609,27.2609,27.202,27.2314,65007.0
2015-07-07 11:10:00,27.74,27.86,27.74,27.86,73043.0,27.2314,27.3492,27.2314,27.3492,73043.0
2015-07-07 11:20:00,27.86,27.87,27.78,27.79,46544.0,27.3492,27.359,27.2707,27.2805,46544.0
2015-07-07 11:30:00,27.78,27.83,27.71,27.8,47804.0,27.2707,27.3198,27.202,27.2903,47804.0
2015-07-07 11:40:00,27.81,28.0,27.81,28.0,65374.0,27.3001,27.4867,27.3001,27.4867,65374.0
2015-07-07 11:50:00,28.0,28.17,27.99,28.12,46163.0,27.4867,27.6535,27.4768,27.6045,46163.0
2015-07-07 12:00:00,28.1,28.1,28.05,28.07,31005.0,27.5848,27.5848,27.5357,27.5554,31005.0
2015-07-07 12:10:00,28.07,28.07,28.02,28.04,25786.0,27.5554,27.5554,27.5063,27.5259,25786.0
2015-07-07 12:20:00,28.04,28.11,28.03,28.1,25992.0,27.5259,27.5946,27.5161,27.5848,25992.0
2015-07-07 12:30:00,28.1,28.22,28.1,28.2,40010.0,27.5848,27.7026,27.5848,27.683,40010.0
2015-07-07 12:40:00,28.21,28.26,28.13,28.21,28293.0,27.6928,27.7419,27.6143,27.6928,28293.0
2015-07-07 12:50:00,28.21,28.28,28.2,28.24,41242.0,27.6928,27.7615,27.683,27.7223,41242.0
2015-07-07 13:00:00,28.24,28.25,28.16,28.2,40880.0,27.7223,27.7321,27.6437,27.683,40880.0
2015-07-07 13:10:00,28.21,28.33,28.2,28.25,36890.0,27.6928,27.8106,27.683,27.7321,36890.0
2015-07-07 13:20:00,28.26,28.27,28.21,28.27,32545.0,27.7419,27.7517,27.6928,27.7517,32545.0
2015-07-07 13:30:00,28.27,28.3,28.2,28.21,25909.0,27.7517,27.7812,27.683,27.6928,25909.0
2015-07-07 13:40:00,28.22,28.57,28.19,28.54,468350.0,27.7026,28.0462,27.6732,28.0168,468350.0
2015-07-07 13:50:00,28.54,28.66,28.46,28.47,374975.0,28.0168,28.1346,27.9382,27.948,374975.0
2015-07-07 14:00:00,28.48,28.49,28.43,28.48,76268.0,27.9579,27.9677,27.9088,27.9579,76268.0
2015-07-07 14:10:00,28.47,28.52,28.46,28.48,51203.0,27.948,27.9971,27.9382,27.9579,51203.0
2015-07-07 14:20:00,28.48,28.49,28.4,28.47,42130.0,27.9579,27.9677,27.8793,27.948,42130.0
2015-07-07 14:30:00,28.48,28.52,28.45,28.51,54182.0,27.9579,27.9971,27.9284,27.9873,54182.0
2015-07-07 14:40:00,28.51,28.7,28.5,28.68,69574.0,27.9873,28.1738,27.9775,28.1542,69574.0
2015-07-07 14:50:00,28.68,28.74,28.62,28.71,71906.0,28.1542,28.2131,28.0953,28.1836,71906.0
2015-07-07 15:00:00,28.71,28.75,28.66,28.69,61268.0,28.1836,28.2229,28.1346,28.164,61268.0
2015-07-07 15:10:00,28.7,28.78,28.66,28.77,72965.0,28.1738,28.2524,28.1346,28.2425,72965.0
2015-07-07 15:20:00,28.77,28.85,28.73,28.78,85171.0,28.2425,28.3211,28.2033,28.2524,85171.0
2015-07-07 15:30:00,28.79,28.88,28.78,28.81,100296.0,28.2622,28.3505,28.2524,28.2818,100296.0
2015-07-07 15:40:00,28.82,28.82,28.73,28.75,124330.0,28.2916,28.2916,28.2033,28.2229,124330.0
2015-07-07 15:50:00,28.74,28.82,28.74,28.78,180871.0,28.2131,28.2916,28.2131,28.2524,180871.0
2015-07-08 09:30:00,28.5,28.7,28.5,28.68,42559.0,27.9775,28.1738,27.9775,28.1542,42559.0
2015-07-08 09:40:00,28.67,28.67,28.35,28.37,47109.0,28.1444,28.1444,27.8302,27.8499,47109.0
2015-07-08 09:50:00,28.36,28.38,28.25,28.34,29804.0,27.8401,27.8597,27.7321,27.8204,29804.0
2015-07-08 10:00:00,28.33,28.34,28.23,28.28,34565.0,27.8106,27.8204,27.7124,27.7615,34565.0
2015-07-08 10:10:00,28.28,28.31,28.23,28.27,55807.0,27.7615,27.791,27.7124,27.7517,55807.0
2015-07-08 10:20:00,28.27,28.37,28.23,28.33,41955.0,27.7517,27.8499,27.7124,27.8106,41955.0
2015-07-08 10:30:00,28.33,28.33,28.2,28.24,73459.0,27.8106,27.8106,27.683,27.7223,73459.0
2015-07-08 10:40:00,28.23,28.25,28.18,28.2,57548.0,27.7124,27.7321,27.6634,27.683,57548.0
2015-07-08 10:50:00,28.2,28.28,28.18,28.18,81926.0,27.683,27.7615,27.6634,27.6634,81926.0
2015-07-08 11:00:00,28.18,28.19,28.06,28.06,72699.0,27.6634,27.6732,27.5456,27.5456,72699.0
2015-07-08 11:10:00,28.06,28.13,28.04,28.05,28589.0,27.5456,27.6143,27.5259,27.5357,28589.0
2015-07-08 11:20:00,28.05,28.06,28.0,28.02,27726.0,27.5357,27.5456,27.4867,27.5063,27726.0
2015-07-08 11:30:00,28.03,28.09,28.03,28.06,31123.0,27.5161,27.575,27.5161,27.5456,31123.0
2015-07-08 11:40:00,28.06,28.1,28.01,28.08,31006.0,27.5456,27.5848,27.4965,27.5652,31006.0
2015-07-08 11:50:00,28.08,28.09,27.85,27.89,131658.0,27.5652,27.575,27.3394,27.3787,131658.0
2015-07-08 12:00:00,27.89,28.01,27.86,28.0,90916.0,27.3787,27.4965,27.3492,27.4867,90916.0
2015-07-08 12:10:00,28.0,28.0,27.91,27.93,50299.0,27.4867,27.4867,27.3983,27.4179,50299.0
2015-07-08 12:20:00,27.93,27.96,27.8,27.8,52227.0,27.4179,27.4474,27.2903,27.2903,52227.0
2015-07-08 12:30:00,27.8,27.88,27.76,27.87,57800.0,27.2903,27.3689,27.2511,27.359,57800.0
2015-07-08 12:40:00,27.86,27.87,27.75,27.76,69865.0,27.3492,27.359,27.2412,27.2511,69865.0
2015-07-08 12:50:00,27.76,27.84,27.74,27.83,49498.0,27.2511,27.3296,27.2314,27.3198,49498.0
2015-07-08 13:00:00,27.84,27.84,27.78,27.82,45415.0,27.3296,27.3296,27.2707,27.31,45415.0
2015-07-08 13:10:00,27.82,27.87,27.78,27.81,45880.0,27.31,27.359,27.2707,27.3001,45880.0
2015-07-08 13:20:00,27.81,27.81,27.78,27.8,24060.0,27.3001,27.3001,27.2707,27.2903,24060.0
2015-07-08 13:30:00,27.8,27.8,27.76,27.78,44822.0,27.2903,27.2903,27.2511,27.2707,44822.0
2015-07-08 13:40:00,27.79,27.91,27.78,27.9,61570.0,27.2805,27.3983,27.2707,27.3885,61570.0
2015-07-08 13:50:00,27.9,27.96,27.89,27.96,75728.0,27.3885,27.4474,27.3787,27.4474,75728.0
2015-07-08 14:00:00,27.96,27.96,27.8,27.83,63748.0,27.4474,27.4474,27.2903,27.3198,63748.0
2015-07-08 14:10:00,27.84,27.88,27.65,27.67,161852.0,27.3296,27.3689,27.1431,27.1627,161852.0
2015-07-08 14:20:00,27.66,27.74,27.65,27.73,28616.0,27.1529,27.2314,27.1431,27.2216,28616.0
2015-07-08 14:30:00,27.73,27.78,27.7,27.73,90414.0,27.2216,27.2707,27.1922,27.2216,90414.0
2015-07-08 14:40:00,27.74,27.74,27.49,27.5,128424.0,27.2314,27.2314,26.986,26.9958,128424.0
2015-07-08 14:50:00,27.51,27.63,27.43,27.58,212482.0,27.0056,27.1234,26.9271,27.0744,212482.0
2015-07-08 15:00:00,27.59,27.78,27.59,27.78,93972.0,27.0842,27.2707,27.0842,27.2707,93972.0
2015-07-08 15:10:00,27.78,27.82,27.72,27.73,66692.0,27.2707,27.31,27.2118,27.2216,66692.0
2015-07-08 15:20:00,27.74,27.78,27.67,27.68,75160.0,27.2314,27.2707,27.1627,27.1725,75160.0
2015-07-08 15:30:00,27.68,27.76,27.67,27.75,118537.0,27.1725,27.2511,27.1627,27.2412,118537.0
2015-07-08 15:40:00,27.75,27.81,27.67,27.72,108793.0,27.2412,27.3001,27.1627,27.2118,108793.0
2015-07-08 15:50:00,27.71,27.76,27.69,27.71,205100.0,27.202,27.2511,27.1823,27.202,205100.0
2015-07-09 09:30:00,28.12,28.26,28.03,28.12,86076.0,27.6045,27.7419,27.5161,27.6045,86076.0
2015-07-09 09:40:00,28.13,28.21,28.0,28.08,91538.0,27.6143,27.6928,27.4867,27.5652,91538.0
2015-07-09 09:50:00,28.08,28.1,27.99,28.1,59321.0,27.5652,27.5848,27.4768,27.5848,59321.0
2015-07-09 10:00:00,28.11,28.25,28.11,28.14,48778.0,27.5946,27.7321,27.5946,27.6241,48778.0
2015-07-09 10:10:00,28.13,28.18,28.04,28.04,37414.0,27.6143,27.6634,27.5259,27.5259,37414.0
2015-07-09 10:20:00,28.05,28.05,27.95,27.96,109641.0,27.5357,27.5357,27.4376,27.4474,109641.0
2015-07-09 10:30:00,27.95,28.03,27.94,28.0,79255.0,27.4376,27.5161,27.4278,27.4867,79255.0
2015-07-09 10:40:00,28.0,28.03,27.9,28.0,76589.0,27.4867,27.5161,27.3885,27.4867,76589.0
2015-07-09 10:50:00,28.0,28.06,27.98,28.06,39562.0,27.4867,27.5456,27.467,27.5456,39562.0
2015-07-09 11:00:00,28.06,28.06,27.97,28.04,63251.0,27.5456,27.5456,27.4572,27.5259,63251.0
2015-07-09 11:10:00,28.03,28.04,27.96,27.97,39150.0,27.5161,27.5259,27.4474,27.4572,39150.0
2015-07-09 11:20:00,27.97,27.98,27.94,27.96,46489.0,27.4572,27.467,27.4278,27.4474,46489.0
2015-07-09 11:30:00,27.95,28.0,27.95,27.99,31044.0,27.4376,27.4867,27.4376,27.4768,31044.0
2015-07-09 11:40:00,28.0,28.0,27.97,27.97,26843.0,27.4867,27.4867,27.4572,27.4572,26843.0
2015-07-09 11:50:00,27.97,27.98,27.9,27.92,171341.0,27.4572,27.467,27.3885,27.4081,171341.0
2015-07-09 12:00:00,27.92,27.94,27.87,27.88,25141.0,27.4081,27.4278,27.359,27.3689,25141.0
2015-07-09 12:10:00,27.87,27.93,27.87,27.92,17905.0,27.359,27.4179,27.359,27.4081,17905.0
2015-07-09 12:20:00,27.92,27.94,27.9,27.93,19568.0,27.4081,27.4278,27.3885,27.4179,19568.0
2015-07-09 12:30:00,27.93,27.99,27.93,27.96,147237.0,27.4179,27.4768,27.4179,27.4474,147237.0
2015-07-09 12:40:00,27.96,28.0,27.95,27.95,37648.0,27.4474,27.4867,27.4376,27.4376,37648.0
2015-07-09 12:50:00,27.96,28.04,27.95,28.04,32552.0,27.4474,27.5259,27.4376,27.5259,32552.0
2015-07-09 13:00:00,28.03,28.03,27.94,27.95,29738.0,27.5161,27.5161,27.4278,27.4376,29738.0
2015-07-09 13:10:00,27.95,27.95,27.89,27.92,31087.0,27.4376,27.4376,27.3787,27.4081,31087.0
2015-07-09 13:20:00,27.92,27.94,27.88,27.94,32001.0,27.4081,27.4278,27.3689,27.4278,32001.0
2015-07-09 13:30:00,27.93,28.02,27.92,28.02,23620.0,27.4179,27.5063,27.4081,27.5063,23620.0
2015-07-09 13:40:00,28.01,28.03,27.99,28.02,22780.0,27.4965,27.5161,27.4768,27.5063,22780.0
2015-07-09 13:50:00,28.03,28.05,28.0,28.04,18634.0,27.5161,27.5357,27.4867,27.5259,18634.0
2015-07-09 14:00:00,28.04,28.07,28.03,28.03,14183.0,27.5259,27.5554,27.5161,27.5161,14183.0
2015-07-09 14:10:00,28.04,28.05,27.99,28.0,24188.0,27.5259,27.5357,27.4768,27.4867,24188.0
2015-07-09 14:20:00,27.99,27.99,27.94,27.97,41228.0,27.4768,27.4768,27.4278,27.4572,41228.0
2015-07-09 14:30:00,27.96,27.97,27.94,27.97,54934.0,27.4474,27.4572,27.4278,27.4572,54934.0
2015-07-09 14:40:00,27.97,28.0,27.95,27.97,38069.0,27.4572,27.4867,27.4376,27.4572,38069.0
2015-07-09 14:50:00,27.98,28.06,27.97,28.04,27032.0,27.467,27.5456,27.4572,27.5259,27032.0
2015-07-09 15:00:00,28.03,28.03,28.0,28.02,32466.0,27.5161,27.5161,27.4867,27.5063,32466.0
2015-07-09 15:10:00,28.02,28.02,27.96,27.99,59361.0,27.5063,27.5063,27.4474,27.4768,59361.0
2015-07-09 15:20:00,27.98,28.01,27.96,27.98,81230.0,27.467,27.4965,27.4474,27.467,81230.0
2015-07-09 15:30:00,27.98,28.0,27.92,27.94,112444.0,27.467,27.4867,27.4081,27.4278,112444.0
2015-07-09 15:40:00,27.95,28.02,27.93,28.0,106411.0,27.4376,27.5063,27.4179,27.4867,106411.0
2015-07-09 15:50:00,28.0,28.0,27.92,27.92,118768.0,27.4867,27.4867,27.4081,27.4081,118768.0
2015-07-10 09:30:00,28.27,28.28,28.21,28.23,41457.0,27.7517,27.7615,27.6928,27.7124,41457.0
2015-07-10 09:40:00,28.23,28.23,28.04,28.05,52238.0,27.7124,27.7124,27.5259,27.5357,52238.0
2015-07-10 09:50:00,28.06,28.09,28.02,28.02,64017.0,27.5456,27.575,27.5063,27.5063,64017.0
2015-07-10 10:00:00,28.02,28.12,28.02,28.06,48649.0,27.5063,27.6045,27.5063,27.5456,48649.0
2015-07-10 10:10:00,28.06,28.1,28.04,28.06,49255.0,27.5456,27.5848,27.5259,27.5456,49255.0
2015-07-10 10:20:00,28.06,28.1,28.02,28.03,68421.0,27.5456,27.5848,27.5063,27.5161,68421.0
2015-07-10 10:30:00,28.04,28.04,28.0,28.01,33885.0,27.5259,27.5259,27.4867,27.4965,33885.0
2015-07-10 10:40:00,28.01,28.01,27.94,28.01,70875.0,27.4965,27.4965,27.4278,27.4965,70875.0
2015-07-10 10:50:00,28.0,28.01,27.96,27.97,55091.0,27.4867,27.4965,27.4474,27.4572,55091.0
2015-07-10 11:00:00,27.98,28.04,27.98,28.01,22250.0,27.467,27.5259,27.467,27.4965,22250.0
2015-07-10 11:10:00,28.01,28.03,28.0,28.02,30053.0,27.4965,27.5161,27.4867,27.5063,30053.0
2015-07-10 11:20:00,28.03,28.06,28.01,28.01,27543.0,27.5161,27.5456,27.4965,27.4965,27543.0
2015-07-10 11:30:00,28.02,28.03,27.97,28.03,89935.0,27.5063,27.5161,27.4572,27.5161,89935.0
2015-07-10 11:40:00,28.03,28.13,28.01,28.13,42698.0,27.5161,27.6143,27.4965,27.6143,42698.0
2015-07-10 11:50:00,28.12,28.15,28.12,28.14,15997.0,27.6045,27.6339,27.6045,27.6241,15997.0
2015-07-10 12:00:00,28.14,28.18,28.14,28.18,9400.0,27.6241,27.6634,27.6241,27.6634,9400.0
2015-07-10 12:10:00,28.18,28.18,28.15,28.17,16000.0,27.6634,27.6634,27.6339,27.6535,16000.0
2015-07-10 12:20:00,28.17,28.18,28.17,28.18,5343.0,27.6535,27.6634,27.6535,27.6634,5343.0
2015-07-10 12:30:00,28.18,28.18,28.12,28.16,14062.0,27.6634,27.6634,27.6045,27.6437,14062.0
2015-07-10 12:40:00,28.16,28.16,28.13,28.14,16900.0,27.6437,27.6437,27.6143,27.6241,16900.0
2015-07-10 12:50:00,28.14,28.15,28.1,28.1,33711.0,27.6241,27.6339,27.5848,27.5848,33711.0
2015-07-10 13:00:00,28.1,28.11,28.08,28.08,25228.0,27.5848,27.5946,27.5652,27.5652,25228.0
2015-07-10 13:10:00,28.07,28.09,28.05,28.07,24981.0,27.5554,27.575,27.5357,27.5554,24981.0
2015-07-10 13:20:00,28.07,28.11,28.06,28.1,15335.0,27.5554,27.5946,27.5456,27.5848,15335.0
2015-07-10 13:30:00,28.11,28.12,28.1,28.11,7400.0,27.5946,27.6045,27.5848,27.5946,7400.0
2015-07-10 13:40:00,28.11,28.13,28.1,28.11,15122.0,27.5946,27.6143,27.5848,27.5946,15122.0
2015-07-10 13:50:00,28.11,28.13,28.1,28.13,14782.0,27.5946,27.6143,27.5848,27.6143,14782.0
2015-07-10 14:00:00,28.14,28.17,28.12,28.15,15411.0,27.6241,27.6535,27.6045,27.6339,15411.0
2015-07-10 14:10:00,28.15,28.16,28.1,28.11,51591.0,27.6339,27.6437,27.5848,27.5946,51591.0
2015-07-10 14:20:00,28.11,28.11,28.08,28.08,47671.0,27.5946,27.5946,27.5652,27.5652,47671.0
2015-07-10 14:30:00,28.09,28.1,28.06,28.07,25712.0,27.575,27.5848,27.5456,27.5554,25712.0
2015-07-10 14:40:00,28.07,28.08,28.06,28.07,134760.0,27.5554,27.5652,27.5456,27.5554,134760.0
2015-07-10 14:50:00,28.07,28.08,28.05,28.07,24473.0,27.5554,27.5652,27.5357,27.5554,24473.0
2015-07-10 15:00:00,28.08,28.1,28.07,28.1,17476.0,27.5652,27.5848,27.5554,27.5848,17476.0
2015-07-10 15:10:00,28.09,28.18,28.08,28.16,37939.0,27.575,27.6634,27.5652,27.6437,37939.0
2015-07-10 15:20:00,28.16,28.18,28.09,28.14,75370.0,27.6437,27.6634,27.575,27.6241,75370.0
2015-07-10 15:30:00,28.13,28.14,28.09,28.11,58196.0,27.6143,27.6241,27.575,27.5946,58196.0
2015-07-10 15:40:00,28.11,28.13,28.09,28.11,94395.0,27.5946,27.6143,27.575,27.5946,94395.0
2015-07-10 15:50:00,28.11,28.12,28.08,28.08,127935.0,27.5946,27.6045,27.5652,27.5652,127935.0
2015-07-13 09:30:00,28.41,28.52,28.36,28.41,49228.0,27.8891,27.9971,27.8401,27.8891,49228.0
2015-07-13 09:40:00,28.41,28.48,28.35,28.46,47455.0,27.8891,27.9579,27.8302,27.9382,47455.0
2015-07-13 09:50:00,28.48,28.51,28.42,28.48,17398.0,27.9579,27.9873,27.899,27.9579,17398.0
2015-07-13 10:00:00,28.49,28.57,28.39,28.39,37967.0,27.9677,28.0462,27.8695,27.8695,37967.0
2015-07-13 10:10:00,28.39,28.41,28.35,28.36,42021.0,27.8695,27.8891,27.8302,27.8401,42021.0
2015-07-13 10:20:00,28.36,28.4,28.35,28.39,52552.0,27.8401,27.8793,27.8302,27.8695,52552.0
2015-07-13 10:30:00,28.4,28.5,28.4,28.5,25935.0,27.8793,27.9775,27.8793,27.9775,25935.0
2015-07-13 10:40:00,28.49,28.52,28.48,28.5,25433.0,27.9677,27.9971,27.9579,27.9775,25433.0
2015-07-13 10:50:00,28.49,28.51,28.4,28.4,30046.0,27.9677,27.9873,27.8793,27.8793,30046.0
2015-07-13 11:00:00,28.41,28.44,28.38,28.4,23097.0,27.8891,27.9186,27.8597,27.8793,23097.0
2015-07-13 11:10:00,28.4,28.44,28.39,28.44,26420.0,27.8793,27.9186,27.8695,27.9186,26420.0
2015-07-13 11:20:00,28.44,28.47,28.43,28.46,58282.0,27.9186,27.948,27.9088,27.9382,58282.0
2015-07-13 11:30:00,28.47,28.5,28.44,28.46,45829.0,27.948,27.9775,27.9186,27.9382,45829.0
2015-07-13 11:40:00,28.47,28.48,28.44,28.45,21624.0,27.948,27.9579,27.9186,27.9284,21624.0
2015-07-13 11:50:00,28.46,28.49,28.44,28.45,35576.0,27.9382,27.9677,27.9186,27.9284,35576.0
2015-07-13 12:00:00,28.44,28.48,28.44,28.48,25016.0,27.9186,27.9579,27.9186,27.9579,25016.0
2015-07-13 12:10:00,28.48,28.54,28.48,28.53,37804.0,27.9579,28.0168,27.9579,28.0069,37804.0
2015-07-13 12:20:00,28.53,28.57,28.53,28.56,34735.0,28.0069,28.0462,28.0069,28.0364,34735.0
2015-07-13 12:30:00,28.57,28.59,28.56,28.57,22841.0,28.0462,28.0658,28.0364,28.0462,22841.0
2015-07-13 12:40:00,28.57,28.58,28.54,28.57,52968.0,28.0462,28.056,28.0168,28.0462,52968.0
2015-07-13 12:50:00,28.57,28.57,28.47,28.49,74651.0,28.0462,28.0462,27.948,27.9677,74651.0
2015-07-13 13:00:00,28.49,28.57,28.45,28.55,25200.0,27.9677,28.0462,27.9284,28.0266,25200.0
2015-07-13 13:10:00,28.56,28.57,28.54,28.54,32140.0,28.0364,28.0462,28.0168,28.0168,32140.0
2015-07-13 13:20:00,28.54,28.55,28.5,28.53,83393.0,28.0168,28.0266,27.9775,28.0069,83393.0
2015-07-13 13:30:00,28.53,28.56,28.52,28.54,40043.0,28.0069,28.0364,27.9971,28.0168,40043.0
2015-07-13 13:40:00,28.54,28.57,28.52,28.54,31452.0,28.0168,28.0462,27.9971,28.0168,31452.0
2015-07-13 13:50:00,28.55,28.62,28.55,28.62,23669.0,28.0266,28.0953,28.0266,28.0953,23669.0
2015-07-13 14:00:00,28.62,28.62,28.55,28.57,20678.0,28.0953,28.0953,28.0266,28.0462,20678.0
2015-07-13 14:10:00,28.57,28.58,28.54,28.56,19830.0,28.0462,28.056,28.0168,28.0364,19830.0
2015-07-13 14:20:00,28.55,28.62,28.55,28.55,22662.0,28.0266,28.0953,28.0266,28.0266,22662.0
2015-07-13 14:30:00,28.55,28.57,28.54,28.56,23134.0,28.0266,28.0462,28.0168,28.0364,23134.0
2015-07-13 14:40:00,28.56,28.57,28.55,28.56,23039.0,28.0364,28.0462,28.0266,28.0364,23039.0
2015-07-13 14:50:00,28.56,28.59,28.56,28.58,28220.0,28.0364,28.0658,28.0364,28.056,28220.0
2015-07-13 15:00:00,28.59,28.6,28.54,28.55,34475.0,28.0658,28.0757,28.0168,28.0266,34475.0
2015-07-13 15:10:00,28.55,28.58,28.54,28.58,84064.0,28.0266,28.056,28.0168,28.056,84064.0
2015-07-13 15:20:00,28.58,28.6,28.57,28.6,44252.0,28.056,28.0757,28.0462,28.0757,44252.0
2015-07-13 15:30:00,28.6,28.61,28.58,28.59,42388.0,28.0757,28.0855,28.056,28.0658,42388.0
2015-07-13 15:40:00,28.58,28.61,28.58,28.61,34272.0,28.056,28.0855,28.056,28.0855,34272.0
2015-07-13 15:50:00,28.61,28.61,28.58,28.59,110912.0,28.0855,28.0855,28.056,28.0658,110912.0
2015-07-14 09:30:00,28.61,28.79,28.56,28.6,68901.0,28.0855,28.2622,28.0364,28.0757,68901.0
2015-07-14 09:40:00,28.6,28.64,28.49,28.64,22738.0,28.0757,28.1149,27.9677,28.1149,22738.0
2015-07-14 09:50:00,28.65,28.7,28.65,28.7,14820.0,28.1247,28.1738,28.1247,28.1738,14820.0
2015-07-14 10:00:00,28.7,28.76,28.67,28.76,25740.0,28.1738,28.2327,28.1444,28.2327,25740.0
2015-07-14 10:10:00,28.76,28.78,28.7,28.72,49931.0,28.2327,28.2524,28.1738,28.1935,49931.0
2015-07-14 10:20:00,28.72,28.83,28.71,28.83,35777.0,28.1935,28.3014,28.1836,28.3014,35777.0
2015-07-14 10:30:00,28.83,28.87,28.81,28.81,32975.0,28.3014,28.3407,28.2818,28.2818,32975.0
2015-07-14 10:40:00,28.8,28.9,28.8,28.81,37000.0,28.272,28.3702,28.272,28.2818,37000.0
2015-07-14 10:50:00,28.81,28.88,28.81,28.88,17387.0,28.2818,28.3505,28.2818,28.3505,17387.0
2015-07-14 11:00:00,28.89,28.95,28.89,28.94,26752.0,28.3603,28.4192,28.3603,28.4094,26752.0
2015-07-14 11:10:00,28.95,28.97,28.94,28.95,36635.0,28.4192,28.4389,28.4094,28.4192,36635.0
2015-07-14 11:20:00,28.95,28.98,28.91,28.91,40578.0,28.4192,28.4487,28.38,28.38,40578.0
2015-07-14 11:30:00,28.91,28.94,28.87,28.87,24716.0,28.38,28.4094,28.3407,28.3407,24716.0
2015-07-14 11:40:00,28.87,28.87,28.82,28.83,22337.0,28.3407,28.3407,28.2916,28.3014,22337.0
2015-07-14 11:50:00,28.83,28.86,28.82,28.83,20683.0,28.3014,28.3309,28.2916,28.3014,20683.0
2015-07-14 12:00:00,28.84,28.86,28.82,28.86,21893.0,28.3113,28.3309,28.2916,28.3309,21893.0
2015-07-14 12:10:00,28.86,28.86,28.82,28.84,16841.0,28.3309,28.3309,28.2916,28.3113,16841.0
2015-07-14 12:20:00,28.84,28.87,28.8,28.82,36516.0,28.3113,28.3407,28.272,28.2916,36516.0
2015-07-14 12:30:00,28.82,28.82,28.77,28.78,28357.0,28.2916,28.2916,28.2425,28.2524,28357.0
2015-07-14 12:40:00,28.78,28.79,28.71,28.71,32771.0,28.2524,28.2622,28.1836,28.1836,32771.0
2015-07-14 12:50:00,28.71,28.75,28.69,28.73,48447.0,28.1836,28.2229,28.164,28.2033,48447.0
2015-07-14 13:00:00,28.74,28.76,28.73,28.76,21536.0,28.2131,28.2327,28.2033,28.2327,21536.0
2015-07-14 13:10:00,28.75,28.81,28.75,28.75,16080.0,28.2229,28.2818,28.2229,28.2229,16080.0
2015-07-14 13:20:00,28.75,28.79,28.73,28.77,28578.0,28.2229,28.2622,28.2033,28.2425,28578.0
2015-07-14 13:30:00,28.77,28.8,28.77,28.79,10356.0,28.2425,28.272,28.2425,28.2622,10356.0
2015-07-14 13:40:00,28.79,28.81,28.76,28.78,22399.0,28.2622,28.2818,28.2327,28.2524,22399.0
2015-07-14 13:50:00,28.79,28.83,28.79,28.82,29413.0,28.2622,28.3014,28.2622,28.2916,29413.0
2015-07-14 14:00:00,28.82,28.84,28.79,28.83,21102.0,28.2916,28.3113,28.2622,28.3014,21102.0
2015-07-14 14:10:00,28.83,28.87,28.82,28.87,22062.0,28.3014,28.3407,28.2916,28.3407,22062.0
2015-07-14 14:20:00,28.87,28.91,28.86,28.91,50323.0,28.3407,28.38,28.3309,28.38,50323.0
2015-07-14 14:30:00,28.91,28.93,28.89,28.93,22094.0,28.38,28.3996,28.3603,28.3996,22094.0
2015-07-14 14:40:00,28.93,28.95,28.92,28.93,33371.0,28.3996,28.4192,28.3898,28.3996,33371.0
2015-07-14 14:50:00,28.94,28.94,28.91,28.91,22850.0,28.4094,28.4094,28.38,28.38,22850.0
2015-07-14 15:00:00,28.92,28.93,28.91,28.93,32750.0,28.3898,28.3996,28.38,28.3996,32750.0
2015-07-14 15:10:00,28.93,28.94,28.92,28.94,21701.0,28.3996,28.4094,28.3898,28.4094,21701.0
2015-07-14 15:20:00,28.94,28.94,28.91,28.94,32436.0,28.4094,28.4094,28.38,28.4094,32436.0
2015-07-14 15:30:00,28.94,28.95,28.91,28.94,67890.0,28.4094,28.4192,28.38,28.4094,67890.0
2015-07-14 15:40:00,28.94,28.95,28.92,28.93,60513.0,28.4094,28.4192,28.3898,28.3996,60513.0
2015-07-14 15:50:00,28.93,28.93,28.9,28.91,125151.0,28.3996,28.3996,28.3702,28.38,125151.0
2015-07-15 09:30:00,28.78,28.87,28.66,28.75,43475.0,28.2524,28.3407,28.1346,28.2229,43475.0
2015-07-15 09:40:00,28.75,28.75,28.65,28.66,33536.0,28.2229,28.2229,28.1247,28.1346,33536.0
2015-07-15 09:50:00,28.65,28.76,28.63,28.68,34840.0,28.1247,28.2327,28.1051,28.1542,34840.0
2015-07-15 10:00:00,28.68,28.73,28.6,28.6,26880.0,28.1542,28.2033,28.0757,28.0757,26880.0
2015-07-15 10:10:00,28.6,28.66,28.57,28.59,44055.0,28.0757,28.1346,28.0462,28.0658,44055.0
2015-07-15 10:20:00,28.59,28.64,28.59,28.62,49696.0,28.0658,28.1149,28.0658,28.0953,49696.0
2015-07-15 10:30:00,28.61,28.61,28.57,28.61,25532.0,28.0855,28.0855,28.0462,28.0855,25532.0
2015-07-15 10:40:00,28.62,28.65,28.58,28.62,23973.0,28.0953,28.1247,28.056,28.0953,23973.0
2015-07-15 10:50:00,28.62,28.66,28.61,28.63,25327.0,28.0953,28.1346,28.0855,28.1051,25327.0
2015-07-15 11:00:00,28.62,28.66,28.61,28.66,23823.0,28.0953,28.1346,28.0855,28.1346,23823.0
2015-07-15 11:10:00,28.67,28.71,28.65,28.65,29735.0,28.1444,28.1836,28.1247,28.1247,29735.0
2015-07-15 11:20:00,28.64,28.64,28.57,28.57,41816.0,28.1149,28.1149,28.0462,28.0462,41816.0
2015-07-15 11:30:00,28.56,28.59,28.54,28.55,34899.0,28.0364,28.0658,28.0168,28.0266,34899.0
2015-07-15 11:40:00,28.56,28.56,28.51,28.55,69874.0,28.0364,28.0364,27.9873,28.0266,69874.0
2015-07-15 11:50:00,28.54,28.59,28.52,28.59,46186.0,28.0168,28.0658,27.9971,28.0658,46186.0
2015-07-15 12:00:00,28.59,28.63,28.59,28.61,25350.0,28.0658,28.1051,28.0658,28.0855,25350.0
2015-07-15 12:10:00,28.61,28.62,28.59,28.62,20206.0,28.0855,28.0953,28.0658,28.0953,20206.0
2015-07-15 12:20:00,28.62,28.63,28.59,28.63,26768.0,28.0953,28.1051,28.0658,28.1051,26768.0
2015-07-15 12:30:00,28.63,28.65,28.61,28.62,30535.0,28.1051,28.1247,28.0855,28.0953,30535.0
2015-07-15 12:40:00,28.62,28.64,28.61,28.62,19860.0,28.0953,28.1149,28.0855,28.0953,19860.0
2015-07-15 12:50:00,28.61,28.62,28.57,28.58,40478.0,28.0855,28.0953,28.0462,28.056,40478.0
2015-07-15 13:00:00,28.58,28.58,28.5,28.55,20975.0,28.056,28.056,27.9775,28.0266,20975.0
2015-07-15 13:10:00,28.55,28.58,28.54,28.55,46778.0,28.0266,28.056,28.0168,28.0266,46778.0
2015-07-15 13:20:00,28.55,28.56,28.54,28.55,49681.0,28.0266,28.0364,28.0168,28.0266,49681.0
2015-07-15 13:30:00,28.55,28.56,28.5,28.5,33886.0,28.0266,28.0364,27.9775,27.9775,33886.0
2015-07-15 13:40:00,28.51,28.52,28.49,28.49,47097.0,27.9873,27.9971,27.9677,27.9677,47097.0
2015-07-15 13:50:00,28.5,28.53,28.49,28.53,22668.0,27.9775,28.0069,27.9677,28.0069,22668.0
2015-07-15 14:00:00,28.53,28.53,28.49,28.52,31256.0,28.0069,28.0069,27.9677,27.9971,31256.0
2015-07-15 14:10:00,28.52,28.52,28.49,28.51,57785.0,27.9971,27.9971,27.9677,27.9873,57785.0
2015-07-15 14:20:00,28.51,28.52,28.46,28.46,37338.0,27.9873,27.9971,27.9382,27.9382,37338.0
2015-07-15 14:30:00,28.46,28.5,28.37,28.38,59840.0,27.9382,27.9775,27.8499,27.8597,59840.0
2015-07-15 14:40:00,28.38,28.4,28.31,28.37,143295.0,27.8597,27.8793,27.791,27.8499,143295.0
2015-07-15 14:50:00,28.36,28.37,28.33,28.36,38755.0,27.8401,27.8499,27.8106,27.8401,38755.0
2015-07-15 15:00:00,28.36,28.42,28.35,28.37,71499.0,27.8401,27.899,27.8302,27.8499,71499.0
2015-07-15 15:10:00,28.37,28.39,28.34,28.36,54115.0,27.8499,27.8695,27.8204,27.8401,54115.0
2015-07-15 15:20:00,28.37,28.37,28.31,28.36,78682.0,27.8499,27.8499,27.791,27.8401,78682.0
2015-07-15 15:30:00,28.36,28.42,28.35,28.38,77168.0,27.8401,27.899,27.8302,27.8597,77168.0
2015-07-15 15:40:00,28.39,28.39,28.29,28.33,144544.0,27.8695,27.8695,27.7713,27.8106,144544.0
2015-07-15 15:50:00,28.33,28.34,28.24,28.3,281401.0,27.8106,27.8204,27.7223,27.7812,281401.0
2015-07-16 09:30:00,28.52,28.59,28.43,28.47,40312.0,27.9971,28.0658,27.9088,27.948,40312.0
2015-07-16 09:40:00,28.47,28.53,28.47,28.52,24723.0,27.948,28.0069,27.948,27.9971,24723.0
2015-07-16 09:50:00,28.52,28.55,28.47,28.54,19893.0,27.9971,28.0266,27.948,28.0168,19893.0
2015-07-16 10:00:00,28.54,28.63,28.45,28.5,38600.0,28.0168,28.1051,27.9284,27.9775,38600.0
2015-07-16 10:10:00,28.5,28.57,28.5,28.57,52954.0,27.9775,28.0462,27.9775,28.0462,52954.0
2015-07-16 10:20:00,28.58,28.61,28.56,28.58,15999.0,28.056,28.0855,28.0364,28.056,15999.0
2015-07-16 10:30:00,28.57,28.6,28.53,28.54,44534.0,28.0462,28.0757,28.0069,28.0168,44534.0
2015-07-16 10:40:00,28.53,28.53,28.47,28.48,17476.0,28.0069,28.0069,27.948,27.9579,17476.0
2015-07-16 10:50:00,28.49,28.54,28.48,28.51,28344.0,27.9677,28.0168,27.9579,27.9873,28344.0
2015-07-16 11:00:00,28.5,28.53,28.44,28.45,10725.0,27.9775,28.0069,27.9186,27.9284,10725.0
2015-07-16 11:10:00,28.45,28.46,28.42,28.42,20009.0,27.9284,27.9382,27.899,27.899,20009.0
2015-07-16 11:20:00,28.43,28.52,28.42,28.51,25468.0,27.9088,27.9971,27.899,27.9873,25468.0
2015-07-16 11:30:00,28.51,28.55,28.51,28.55,12962.0,27.9873,28.0266,27.9873,28.0266,12962.0
2015-07-16 11:40:00,28.55,28.56,28.52,28.54,16687.0,28.0266,28.0364,27.9971,28.0168,16687.0
2015-07-16 11:50:00,28.54,28.56,28.52,28.56,67429.0,28.0168,28.0364,27.9971,28.0364,67429.0
2015-07-16 12:00:00,28.56,28.58,28.54,28.55,22748.0,28.0364,28.056,28.0168,28.0266,22748.0
2015-07-16 12:10:00,28.56,28.57,28.47,28.5,29650.0,28.0364,28.0462,27.948,27.9775,29650.0
2015-07-16 12:20:00,28.51,28.52,28.49,28.51,50789.0,27.9873,27.9971,27.9677,27.9873,50789.0
2015-07-16 12:30:00,28.51,28.52,28.48,28.51,22222.0,27.9873,27.9971,27.9579,27.9873,22222.0
2015-07-16 12:40:00,28.51,28.52,28.46,28.46,15071.0,27.9873,27.9971,27.9382,27.9382,15071.0
2015-07-16 12:50:00,28.46,28.5,28.44,28.48,39665.0,27.9382,27.9775,27.9186,27.9579,39665.0
2015-07-16 13:00:00,28.48,28.48,28.4,28.4,21107.0,27.9579,27.9579,27.8793,27.8793,21107.0
2015-07-16 13:10:00,28.4,28.41,28.33,28.37,124215.0,27.8793,27.8891,27.8106,27.8499,124215.0
2015-07-16 13:20:00,28.36,28.44,28.36,28.44,19819.0,27.8401,27.9186,27.8401,27.9186,19819.0
2015-07-16 13:30:00,28.43,28.44,28.37,28.4,17255.0,27.9088,27.9186,27.8499,27.8793,17255.0
2015-07-16 13:40:00,28.4,28.4,28.38,28.39,18883.0,27.8793,27.8793,27.8597,27.8695,18883.0
2015-07-16 13:50:00,28.39,28.4,28.33,28.34,44305.0,27.8695,27.8793,27.8106,27.8204,44305.0
2015-07-16 14:00:00,28.34,28.41,28.34,28.41,42329.0,27.8204,27.8891,27.8204,27.8891,42329.0
2015-07-16 14:10:00,28.41,28.41,28.38,28.38,15322.0,27.8891,27.8891,27.8597,27.8597,15322.0
2015-07-16 14:20:00,28.39,28.41,28.38,28.41,14787.0,27.8695,27.8891,27.8597,27.8891,14787.0
2015-07-16 14:30:00,28.41,28.46,28.39,28.46,23745.0,27.8891,27.9382,27.8695,27.9382,23745.0
2015-07-16 14:40:00,28.46,28.48,28.45,28.48,20432.0,27.9382,27.9579,27.9284,27.9579,20432.0
2015-07-16 14:50:00,28.48,28.48,28.43,28.44,12503.0,27.9579,27.9579,27.9088,27.9186,12503.0
2015-07-16 15:00:00,28.44,28.47,28.44,28.47,37819.0,27.9186,27.948,27.9186,27.948,37819.0
2015-07-16 15:10:00,28.46,28.49,28.45,28.46,45369.0,27.9382,27.9677,27.9284,27.9382,45369.0
2015-07-16 15:20:00,28.46,28.47,28.44,28.46,18236.0,27.9382,27.948,27.9186,27.9382,18236.0
2015-07-16 15:30:00,28.46,28.52,28.45,28.52,49843.0,27.9382,27.9971,27.9284,27.9971,49843.0
2015-07-16 15:40:00,28.52,28.55,28.51,28.53,108821.0,27.9971,28.0266,27.9873,28.0069,108821.0
2015-07-16 15:50:00,28.53,28.54,28.51,28.51,142263.0,28.0069,28.0168,27.9873,27.9873,142263.0
2015-07-17 09:30:00,28.51,28.62,28.26,28.31,54806.0,27.9873,28.0953,27.7419,27.791,54806.0
2015-07-17 09:40:00,28.31,28.32,28.24,28.27,52286.0,27.791,27.8008,27.7223,27.7517,52286.0
2015-07-17 09:50:00,28.28,28.34,28.18,28.21,70496.0,27.7615,27.8204,27.6634,27.6928,70496.0
2015-07-17 10:00:00,28.22,28.23,28.12,28.12,15607.0,27.7026,27.7124,27.6045,27.6045,15607.0
2015-07-17 10:10:00,28.13,28.2,28.12,28.2,61353.0,27.6143,27.683,27.6045,27.683,61353.0
2015-07-17 10:20:00,28.2,28.2,28.13,28.14,18156.0,27.683,27.683,27.6143,27.6241,18156.0
2015-07-17 10:30:00,28.14,28.14,28.09,28.11,28555.0,27.6241,27.6241,27.575,27.5946,28555.0
2015-07-17 10:40:00,28.12,28.16,28.1,28.1,20553.0,27.6045,27.6437,27.5848,27.5848,20553.0
2015-07-17 10:50:00,28.09,28.14,28.07,28.14,20871.0,27.575,27.6241,27.5554,27.6241,20871.0
2015-07-17 11:00:00,28.15,28.2,28.14,28.18,10403.0,27.6339,27.683,27.6241,27.6634,10403.0
2015-07-17 11:10:00,28.17,28.21,28.15,28.19,72200.0,27.6535,27.6928,27.6339,27.6732,72200.0
2015-07-17 11:20:00,28.18,28.21,28.16,28.17,14681.0,27.6634,27.6928,27.6437,27.6535,14681.0
2015-07-17 11:30:00,28.17,28.2,28.16,28.16,9637.0,27.6535,27.683,27.6437,27.6437,9637.0
2015-07-17 11:40:00,28.17,28.18,28.15,28.15,7384.0,27.6535,27.6634,27.6339,27.6339,7384.0
2015-07-17 11:50:00,28.15,28.15,28.13,28.13,12172.0,27.6339,27.6339,27.6143,27.6143,12172.0
2015-07-17 12:00:00,28.12,28.12,28.1,28.11,41275.0,27.6045,27.6045,27.5848,27.5946,41275.0
2015-07-17 12:10:00,28.11,28.11,28.1,28.1,11782.0,27.5946,27.5946,27.5848,27.5848,11782.0
2015-07-17 12:20:00,28.1,28.13,28.1,28.12,27630.0,27.5848,27.6143,27.5848,27.6045,27630.0
2015-07-17 12:30:00,28.11,28.12,28.11,28.12,2000.0,27.5946,27.6045,27.5946,27.6045,2000.0
2015-07-17 12:40:00,28.11,28.13,28.11,28.11,49731.0,27.5946,27.6143,27.5946,27.5946,49731.0
2015-07-17 12:50:00,28.11,28.13,28.11,28.13,11104.0,27.5946,27.6143,27.5946,27.6143,11104.0
2015-07-17 13:00:00,28.13,28.13,28.11,28.12,21519.0,27.6143,27.6143,27.5946,27.6045,21519.0
2015-07-17 13:10:00,28.13,28.14,28.11,28.14,155150.0,27.6143,27.6241,27.5946,27.6241,155150.0
2015-07-17 13:20:00,28.14,28.15,28.08,28.09,57826.0,27.6241,27.6339,27.5652,27.575,57826.0
2015-07-17 13:30:00,28.09,28.14,28.07,28.12,28052.0,27.575,27.6241,27.5554,27.6045,28052.0
2015-07-17 13:40:00,28.13,28.16,28.13,28.14,18272.0,27.6143,27.6437,27.6143,27.6241,18272.0
2015-07-17 13:50:00,28.14,28.16,28.14,28.14,91779.0,27.6241,27.6437,27.6241,27.6241,91779.0
2015-07-17 14:00:00,28.14,28.16,28.13,28.15,31113.0,27.6241,27.6437,27.6143,27.6339,31113.0
2015-07-17 14:10:00,28.14,28.15,28.14,28.14,10503.0,27.6241,27.6339,27.6241,27.6241,10503.0
2015-07-17 14:20:00,28.15,28.19,28.14,28.18,30481.0,27.6339,27.6732,27.6241,27.6634,30481.0
2015-07-17 14:30:00,28.19,28.22,28.19,28.21,15000.0,27.6732,27.7026,27.6732,27.6928,15000.0
2015-07-17 14:40:00,28.2,28.21,28.14,28.15,36341.0,27.683,27.6928,27.6241,27.6339,36341.0
2015-07-17 14:50:00,28.15,28.16,28.12,28.12,34269.0,27.6339,27.6437,27.6045,27.6045,34269.0
2015-07-17 15:00:00,28.12,28.13,28.11,28.13,9983.0,27.6045,27.6143,27.5946,27.6143,9983.0
2015-07-17 15:10:00,28.13,28.13,28.11,28.12,14588.0,27.6143,27.6143,27.5946,27.6045,14588.0
2015-07-17 15:20:00,28.13,28.15,28.12,28.15,15443.0,27.6143,27.6339,27.6045,27.6339,15443.0
2015-07-17 15:30:00,28.15,28.18,28.14,28.18,25704.0,27.6339,27.6634,27.6241,27.6634,25704.0
2015-07-17 15:40:00,28.17,28.18,28.14,28.16,26026.0,27.6535,27.6634,27.6241,27.6437,26026.0
2015-07-17 15:50:00,28.16,28.2,28.15,28.18,128592.0,27.6437,27.683,27.6339,27.6634,128592.0
2015-07-20 09:30:00,28.2,28.21,27.94,28.02,27435.0,27.683,27.6928,27.4278,27.5063,27435.0
2015-07-20 09:40:00,28.01,28.01,27.86,27.89,24726.0,27.4965,27.4965,27.3492,27.3787,24726.0
2015-07-20 09:50:00,27.89,27.97,27.82,27.82,39251.0,27.3787,27.4572,27.31,27.31,39251.0
2015-07-20 10:00:00,27.83,27.87,27.8,27.87,35362.0,27.3198,27.359,27.2903,27.359,35362.0
2015-07-20 10:10:00,27.86,27.93,27.81,27.82,36235.0,27.3492,27.4179,27.3001,27.31,36235.0
2015-07-20 10:20:00,27.82,27.89,27.81,27.81,43007.0,27.31,27.3787,27.3001,27.3001,43007.0
2015-07-20 10:30:00,27.8,27.83,27.76,27.78,47634.0,27.2903,27.3198,27.2511,27.2707,47634.0
2015-07-20 10:40:00,27.79,27.82,27.75,27.81,25504.0,27.2805,27.31,27.2412,27.3001,25504.0
2015-07-20 10:50:00,27.81,27.9,27.8,27.89,86856.0,27.3001,27.3885,27.2903,27.3787,86856.0
2015-07-20 11:00:00,27.9,28.02,27.89,27.99,57877.0,27.3885,27.5063,27.3787,27.4768,57877.0
2015-07-20 11:10:00,27.98,28.0,27.94,27.94,51663.0,27.467,27.4867,27.4278,27.4278,51663.0
2015-07-20 11:20:00,27.93,28.02,27.93,27.97,87694.0,27.4179,27.5063,27.4179,27.4572,87694.0
2015-07-20 11:30:00,27.98,28.01,27.94,27.96,179163.0,27.467,27.4965,27.4278,27.4474,179163.0
2015-07-20 11:40:00,27.96,27.97,27.9,27.9,66983.0,27.4474,27.4572,27.3885,27.3885,66983.0
2015-07-20 11:50:00,27.9,27.97,27.9,27.97,23545.0,27.3885,27.4572,27.3885,27.4572,23545.0
2015-07-20 12:00:00,27.96,27.99,27.96,27.98,55779.0,27.4474,27.4768,27.4474,27.467,55779.0
2015-07-20 12:10:00,27.98,28.03,27.98,28.02,50411.0,27.467,27.5161,27.467,27.5063,50411.0
2015-07-20 12:20:00,28.02,28.03,27.99,28.01,21606.0,27.5063,27.5161,27.4768,27.4965,21606.0
2015-07-20 12:30:00,28.01,28.05,28.01,28.04,22620.0,27.4965,27.5357,27.4965,27.5259,22620.0
2015-07-20 12:40:00,28.04,28.07,28.04,28.06,70488.0,27.5259,27.5554,27.5259,27.5456,70488.0
2015-07-20 12:50:00,28.06,28.08,28.05,28.08,16207.0,27.5456,27.5652,27.5357,27.5652,16207.0
2015-07-20 13:00:00,28.08,28.08,28.05,28.05,24533.0,27.5652,27.5652,27.5357,27.5357,24533.0
2015-07-20 13:10:00,28.05,28.08,28.05,28.06,33925.0,27.5357,27.5652,27.5357,27.5456,33925.0
2015-07-20 13:20:00,28.06,28.07,27.91,27.98,112216.0,27.5456,27.5554,27.3983,27.467,112216.0
2015-07-20 13:30:00,27.99,28.07,27.97,28.07,83836.0,27.4768,27.5554,27.4572,27.5554,83836.0
2015-07-20 13:40:00,28.06,28.07,27.95,28.01,96693.0,27.5456,27.5554,27.4376,27.4965,96693.0
2015-07-20 13:50:00,28.0,28.05,28.0,28.05,18268.0,27.4867,27.5357,27.4867,27.5357,18268.0
2015-07-20 14:00:00,28.05,28.05,28.01,28.01,13846.0,27.5357,27.5357,27.4965,27.4965,13846.0
2015-07-20 14:10:00,28.02,28.05,28.01,28.01,19231.0,27.5063,27.5357,27.4965,27.4965,19231.0
2015-07-20 14:20:00,28.02,28.11,28.02,28.1,88558.0,27.5063,27.5946,27.5063,27.5848,88558.0
2015-07-20 14:30:00,28.09,28.1,28.05,28.07,18128.0,27.575,27.5848,27.5357,27.5554,18128.0
2015-07-20 14:40:00,28.07,28.11,28.06,28.11,62215.0,27.5554,27.5946,27.5456,27.5946,62215.0
2015-07-20 14:50:00,28.1,28.15,28.1,28.14,53497.0,27.5848,27.6339,27.5848,27.6241,53497.0
2015-07-20 15:00:00,28.14,28.17,28.13,28.16,91874.0,27.6241,27.6535,27.6143,27.6437,91874.0
2015-07-20 15:10:00,28.16,28.22,28.16,28.16,165611.0,27.6437,27.7026,27.6437,27.6437,165611.0
2015-07-20 15:20:00,28.17,28.24,28.16,28.22,176422.0,27.6535,27.7223,27.6437,27.7026,176422.0
2015-07-20 15:30:00,28.22,28.23,28.13,28.13,67524.0,27.7026,27.7124,27.6143,27.6143,67524.0
2015-07-20 15:40:00,28.13,28.19,28.11,28.18,114800.0,27.6143,27.6732,27.5946,27.6634,114800.0
2015-07-20 15:50:00,28.17,28.18,28.12,28.14,170709.0,27.6535,27.6634,27.6045,27.6241,170709.0
2015-07-21 09:30:00,28.14,28.2,28.0,28.15,28210.0,27.6241,27.683,27.4867,27.6339,28210.0
2015-07-21 09:40:00,28.15,28.18,28.08,28.12,23761.0,27.6339,27.6634,27.5652,27.6045,23761.0
2015-07-21 09:50:00,28.13,28.18,28.06,28.12,15680.0,27.6143,27.6634,27.5456,27.6045,15680.0
2015-07-21 10:00:00,28.13,28.15,28.07,28.13,83275.0,27.6143,27.6339,27.5554,27.6143,83275.0
2015-07-21 10:10:00,28.12,28.17,28.11,28.14,67107.0,27.6045,27.6535,27.5946,27.6241,67107.0
2015-07-21 10:20:00,28.14,28.3,28.12,28.29,81000.0,27.6241,27.7812,27.6045,27.7713,81000.0
2015-07-21 10:30:00,28.28,28.29,27.99,28.02,316241.0,27.7615,27.7713,27.4768,27.5063,316241.0
2015-07-21 10:40:00,28.02,28.04,27.94,28.01,214753.0,27.5063,27.5259,27.4278,27.4965,214753.0
2015-07-21 10:50:00,28.01,28.03,28.0,28.03,84267.0,27.4965,27.5161,27.4867,27.5161,84267.0
2015-07-21 11:00:00,28.02,28.02,27.95,27.98,58558.0,27.5063,27.5063,27.4376,27.467,58558.0
2015-07-21 11:10:00,27.97,27.98,27.95,27.96,81777.0,27.4572,27.467,27.4376,27.4474,81777.0
2015-07-21 11:20:00,27.95,27.99,27.95,27.99,34226.0,27.4376,27.4768,27.4376,27.4768,34226.0
2015-07-21 11:30:00,27.98,28.05,27.97,28.03,47272.0,27.467,27.5357,27.4572,27.5161,47272.0
2015-07-21 11:40:00,28.03,28.04,28.01,28.01,16756.0,27.5161,27.5259,27.4965,27.4965,16756.0
2015-07-21 11:50:00,28.02,28.04,28.01,28.04,34300.0,27.5063,27.5259,27.4965,27.5259,34300.0
2015-07-21 12:00:00,28.03,28.1,28.03,28.09,24697.0,27.5161,27.5848,27.5161,27.575,24697.0
2015-07-21 12:10:00,28.1,28.1,28.06,28.08,42710.0,27.5848,27.5848,27.5456,27.5652,42710.0
2015-07-21 12:20:00,28.07,28.13,28.07,28.12,41530.0,27.5554,27.6143,27.5554,27.6045,41530.0
2015-07-21 12:30:00,28.13,28.17,28.12,28.17,32907.0,27.6143,27.6535,27.6045,27.6535,32907.0
2015-07-21 12:40:00,28.16,28.19,28.14,28.15,37661.0,27.6437,27.6732,27.6241,27.6339,37661.0
2015-07-21 12:50:00,28.16,28.17,28.09,28.09,59553.0,27.6437,27.6535,27.575,27.575,59553.0
2015-07-21 13:00:00,28.09,28.12,28.07,28.11,51845.0,27.575,27.6045,27.5554,27.5946,51845.0
2015-07-21 13:10:00,28.1,28.11,28.09,28.11,19889.0,27.5848,27.5946,27.575,27.5946,19889.0
2015-07-21 13:20:00,28.11,28.11,28.07,28.09,37050.0,27.5946,27.5946,27.5554,27.575,37050.0
2015-07-21 13:30:00,28.09,28.1,28.08,28.09,36275.0,27.575,27.5848,27.5652,27.575,36275.0
2015-07-21 13:40:00,28.09,28.09,28.06,28.08,111977.0,27.575,27.575,27.5456,27.5652,111977.0
2015-07-21 13:50:00,28.07,28.08,28.05,28.06,32504.0,27.5554,27.5652,27.5357,27.5456,32504.0
2015-07-21 14:00:00,28.06,28.07,28.02,28.04,55283.0,27.5456,27.5554,27.5063,27.5259,55283.0
2015-07-21 14:10:00,28.04,28.06,28.03,28.04,37365.0,27.5259,27.5456,27.5161,27.5259,37365.0
2015-07-21 14:20:00,28.04,28.12,28.04,28.11,40547.0,27.5259,27.6045,27.5259,27.5946,40547.0
2015-07-21 14:30:00,28.1,28.18,28.09,28.15,124805.0,27.5848,27.6634,27.575,27.6339,124805.0
2015-07-21 14:40:00,28.14,28.23,28.14,28.22,160049.0,27.6241,27.7124,27.6241,27.7026,160049.0
2015-07-21 14:50:00,28.22,28.23,28.14,28.14,116580.0,27.7026,27.7124,27.6241,27.6241,116580.0
2015-07-21 15:00:00,28.14,28.17,28.11,28.15,94099.0,27.6241,27.6535,27.5946,27.6339,94099.0
2015-07-21 15:10:00,28.15,28.16,28.12,28.15,82476.0,27.6339,27.6437,27.6045,27.6339,82476.0
2015-07-21 15:20:00,28.15,28.2,28.13,28.18,115220.0,27.6339,27.683,27.6143,27.6634,115220.0
2015-07-21 15:30:00,28.17,28.23,28.17,28.18,86159.0,27.6535,27.7124,27.6535,27.6634,86159.0
2015-07-21 15:40:00,28.18,28.21,28.14,28.17,132070.0,27.6634,27.6928,27.6241,27.6535,132070.0
2015-07-21 15:50:00,28.17,28.17,28.1,28.12,186076.0,27.6535,27.6535,27.5848,27.6045,186076.0
2015-07-22 09:30:00,27.94,28.07,27.92,27.92,59442.0,27.4278,27.5554,27.4081,27.4081,59442.0
2015-07-22 09:40:00,27.91,28.08,27.91,28.06,83399.0,27.3983,27.5652,27.3983,27.5456,83399.0
2015-07-22 09:50:00,28.06,28.13,28.04,28.13,25858.0,27.5456,27.6143,27.5259,27.6143,25858.0
2015-07-22 10:00:00,28.14,28.14,28.08,28.08,23572.0,27.6241,27.6241,27.5652,27.5652,23572.0
2015-07-22 10:10:00,28.08,28.16,28.08,28.12,34255.0,27.5652,27.6437,27.5652,27.6045,34255.0
2015-07-22 10:20:00,28.13,28.14,28.02,28.02,23362.0,27.6143,27.6241,27.5063,27.5063,23362.0
2015-07-22 10:30:00,28.02,28.05,27.99,28.01,37864.0,27.5063,27.5357,27.4768,27.4965,37864.0
2015-07-22 10:40:00,28.0,28.03,28.0,28.01,79662.0,27.4867,27.5161,27.4867,27.4965,79662.0
2015-07-22 10:50:00,28.01,28.11,28.0,28.07,34015.0,27.4965,27.5946,27.4867,27.5554,34015.0
2015-07-22 11:00:00,28.07,28.07,28.0,28.05,21788.0,27.5554,27.5554,27.4867,27.5357,21788.0
2015-07-22 11:10:00,28.04,28.05,27.98,28.02,107320.0,27.5259,27.5357,27.467,27.5063,107320.0
2015-07-22 11:20:00,28.02,28.03,28.0,28.01,72115.0,27.5063,27.5161,27.4867,27.4965,72115.0
2015-07-22 11:30:00,28.01,28.03,28.0,28.01,25538.0,27.4965,27.5161,27.4867,27.4965,25538.0
2015-07-22 11:40:00,28.01,28.02,28.0,28.01,31925.0,27.4965,27.5063,27.4867,27.4965,31925.0
2015-07-22 11:50:00,28.0,28.06,28.0,28.06,23417.0,27.4867,27.5456,27.4867,27.5456,23417.0
2015-07-22 12:00:00,28.06,28.07,28.0,28.02,44557.0,27.5456,27.5554,27.4867,27.5063,44557.0
2015-07-22 12:10:00,28.02,28.02,27.97,27.97,77383.0,27.5063,27.5063,27.4572,27.4572,77383.0
2015-07-22 12:20:00,27.97,27.99,27.93,27.93,27932.0,27.4572,27.4768,27.4179,27.4179,27932.0
2015-07-22 12:30:00,27.93,27.93,27.9,27.91,26782.0,27.4179,27.4179,27.3885,27.3983,26782.0
2015-07-22 12:40:00,27.91,27.93,27.88,27.89,35060.0,27.3983,27.4179,27.3689,27.3787,35060.0
2015-07-22 12:50:00,27.88,27.89,27.87,27.88,17799.0,27.3689,27.3787,27.359,27.3689,17799.0
2015-07-22 13:00:00,27.87,27.88,27.81,27.81,82277.0,27.359,27.3689,27.3001,27.3001,82277.0
2015-07-22 13:10:00,27.82,27.84,27.81,27.83,31362.0,27.31,27.3296,27.3001,27.3198,31362.0
2015-07-22 13:20:00,27.83,27.9,27.82,27.87,189086.0,27.3198,27.3885,27.31,27.359,189086.0
2015-07-22 13:30:00,27.87,27.88,27.84,27.85,82421.0,27.359,27.3689,27.3296,27.3394,82421.0
2015-07-22 13:40:00,27.85,27.86,27.84,27.84,29808.0,27.3394,27.3492,27.3296,27.3296,29808.0
2015-07-22 13:50:00,27.84,27.85,27.82,27.82,14478.0,27.3296,27.3394,27.31,27.31,14478.0
2015-07-22 14:00:00,27.82,27.85,27.8,27.8,60228.0,27.31,27.3394,27.2903,27.2903,60228.0
2015-07-22 14:10:00,27.81,27.81,27.78,27.79,72422.0,27.3001,27.3001,27.2707,27.2805,72422.0
2015-07-22 14:20:00,27.79,27.83,27.78,27.8,54383.0,27.2805,27.3198,27.2707,27.2903,54383.0
2015-07-22 14:30:00,27.8,27.8,27.78,27.78,36943.0,27.2903,27.2903,27.2707,27.2707,36943.0
2015-07-22 14:40:00,27.78,27.8,27.77,27.8,47803.0,27.2707,27.2903,27.2609,27.2903,47803.0
2015-07-22 14:50:00,27.8,27.81,27.79,27.8,78199.0,27.2903,27.3001,27.2805,27.2903,78199.0
2015-07-22 15:00:00,27.8,27.8,27.78,27.78,19502.0,27.2903,27.2903,27.2707,27.2707,19502.0
2015-07-22 15:10:00,27.78,27.79,27.78,27.79,44975.0,27.2707,27.2805,27.2707,27.2805,44975.0
2015-07-22 15:20:00,27.79,27.79,27.75,27.75,145438.0,27.2805,27.2805,27.2412,27.2412,145438.0
2015-07-22 15:30:00,27.75,27.77,27.73,27.74,89655.0,27.2412,27.2609,27.2216,27.2314,89655.0
2015-07-22 15:40:00,27.73,27.76,27.71,27.75,103944.0,27.2216,27.2511,27.202,27.2412,103944.0
2015-07-22 15:50:00,27.75,27.78,27.73,27.78,282393.0,27.2412,27.2707,27.2216,27.2707,282393.0
2015-07-23 09:30:00,27.85,27.97,27.77,27.93,44039.0,27.3394,27.4572,27.2609,27.4179,44039.0
2015-07-23 09:40:00,27.88,27.92,27.82,27.89,55655.0,27.3689,27.4081,27.31,27.3787,55655.0
2015-07-23 09:50:00,27.89,27.92,27.85,27.86,36879.0,27.3787,27.4081,27.3394,27.3492,36879.0
2015-07-23 10:00:00,27.85,27.92,27.84,27.9,35812.0,27.3394,27.4081,27.3296,27.3885,35812.0
2015-07-23 10:10:00,27.9,27.98,27.88,27.95,34797.0,27.3885,27.467,27.3689,27.4376,34797.0
2015-07-23 10:20:00,27.95,27.96,27.91,27.93,31768.0,27.4376,27.4474,27.3983,27.4179,31768.0
2015-07-23 10:30:00,27.93,27.98,27.93,27.97,22874.0,27.4179,27.467,27.4179,27.4572,22874.0
2015-07-23 10:40:00,27.98,28.01,27.95,27.95,35587.0,27.467,27.4965,27.4376,27.4376,35587.0
2015-07-23 10:50:00,27.95,27.95,27.92,27.95,29035.0,27.4376,27.4376,27.4081,27.4376,29035.0
2015-07-23 11:00:00,27.95,27.95,27.91,27.91,35014.0,27.4376,27.4376,27.3983,27.3983,35014.0
2015-07-23 11:10:00,27.92,27.92,27.8,27.8,45555.0,27.4081,27.4081,27.2903,27.2903,45555.0
2015-07-23 11:20:00,27.8,27.81,27.7,27.72,46066.0,27.2903,27.3001,27.1922,27.2118,46066.0
2015-07-23 11:30:00,27.71,27.76,27.65,27.66,50553.0,27.202,27.2511,27.1431,27.1529,50553.0
2015-07-23 11:40:00,27.66,27.68,27.59,27.59,71194.0,27.1529,27.1725,27.0842,27.0842,71194.0
2015-07-23 11:50:00,27.59,27.6,27.54,27.57,33305.0,27.0842,27.094,27.0351,27.0645,33305.0
2015-07-23 12:00:00,27.56,27.57,27.44,27.5,28109.0,27.0547,27.0645,26.9369,26.9958,28109.0
2015-07-23 12:10:00,27.5,27.52,27.48,27.48,60142.0,26.9958,27.0155,26.9762,26.9762,60142.0
2015-07-23 12:20:00,27.48,27.53,27.47,27.5,35356.0,26.9762,27.0253,26.9664,26.9958,35356.0
2015-07-23 12:30:00,27.5,27.52,27.48,27.49,27283.0,26.9958,27.0155,26.9762,26.986,27283.0
2015-07-23 12:40:00,27.49,27.5,27.43,27.44,34849.0,26.986,26.9958,26.9271,26.9369,34849.0
2015-07-23 12:50:00,27.44,27.48,27.42,27.45,19657.0,26.9369,26.9762,26.9173,26.9467,19657.0
2015-07-23 13:00:00,27.46,27.49,27.45,27.48,23348.0,26.9566,26.986,26.9467,26.9762,23348.0
2015-07-23 13:10:00,27.49,27.49,27.44,27.45,19226.0,26.986,26.986,26.9369,26.9467,19226.0
2015-07-23 13:20:00,27.45,27.47,27.4,27.47,29130.0,26.9467,26.9664,26.8977,26.9664,29130.0
2015-07-23 13:30:00,27.47,27.49,27.45,27.49,24891.0,26.9664,26.986,26.9467,26.986,24891.0
2015-07-23 13:40:00,27.49,27.53,27.48,27.51,24956.0,26.986,27.0253,26.9762,27.0056,24956.0
2015-07-23 13:50:00,27.5,27.57,27.48,27.55,22918.0,26.9958,27.0645,26.9762,27.0449,22918.0
2015-07-23 14:00:00,27.54,27.54,27.49,27.52,27683.0,27.0351,27.0351,26.986,27.0155,27683.0
2015-07-23 14:10:00,27.52,27.53,27.46,27.52,49950.0,27.0155,27.0253,26.9566,27.0155,49950.0
2015-07-23 14:20:00,27.52,27.52,27.48,27.5,28331.0,27.0155,27.0155,26.9762,26.9958,28331.0
2015-07-23 14:30:00,27.49,27.58,27.49,27.58,25913.0,26.986,27.0744,26.986,27.0744,25913.0
2015-07-23 14:40:00,27.59,27.61,27.57,27.59,53744.0,27.0842,27.1038,27.0645,27.0842,53744.0
2015-07-23 14:50:00,27.58,27.58,27.49,27.57,107185.0,27.0744,27.0744,26.986,27.0645,107185.0
2015-07-23 15:00:00,27.56,27.57,27.5,27.5,45330.0,27.0547,27.0645,26.9958,26.9958,45330.0
2015-07-23 15:10:00,27.5,27.5,27.43,27.43,71616.0,26.9958,26.9958,26.9271,26.9271,71616.0
2015-07-23 15:20:00,27.43,27.45,27.4,27.44,63134.0,26.9271,26.9467,26.8977,26.9369,63134.0
2015-07-23 15:30:00,27.44,27.45,27.41,27.43,49901.0,26.9369,26.9467,26.9075,26.9271,49901.0
2015-07-23 15:40:00,27.43,27.45,27.42,27.43,92628.0,26.9271,26.9467,26.9173,26.9271,92628.0
2015-07-23 15:50:00,27.43,27.47,27.41,27.45,169292.0,26.9271,26.9664,26.9075,26.9467,169292.0
2015-07-24 09:30:00,27.48,27.52,27.2,27.24,40804.0,26.9762,27.0155,26.7013,26.7406,40804.0
2015-07-24 09:40:00,27.24,27.27,27.18,27.26,14133.0,26.7406,26.77,26.6817,26.7602,14133.0
2015-07-24 09:50:00,27.27,27.27,27.2,27.2,27218.0,26.77,26.77,26.7013,26.7013,27218.0
2015-07-24 10:00:00,27.2,27.24,27.09,27.24,54564.0,26.7013,26.7406,26.5933,26.7406,54564.0
2015-07-24 10:10:00,27.24,27.26,27.18,27.18,62241.0,26.7406,26.7602,26.6817,26.6817,62241.0
2015-07-24 10:20:00,27.18,27.18,27.13,27.14,99581.0,26.6817,26.6817,26.6326,26.6424,99581.0
2015-07-24 10:30:00,27.14,27.18,27.14,27.16,64405.0,26.6424,26.6817,26.6424,26.6621,64405.0
2015-07-24 10:40:00,27.15,27.17,27.14,27.16,49661.0,26.6522,26.6719,26.6424,26.6621,49661.0
2015-07-24 10:50:00,27.16,27.17,27.11,27.11,27355.0,26.6621,26.6719,26.613,26.613,27355.0
2015-07-24 11:00:00,27.11,27.12,27.05,27.06,34666.0,26.613,26.6228,26.5541,26.5639,34666.0
2015-07-24 11:10:00,27.05,27.06,27.01,27.06,32330.0,26.5541,26.5639,26.5148,26.5639,32330.0
2015-07-24 11:20:00,27.05,27.12,27.05,27.11,13579.0,26.5541,26.6228,26.5541,26.613,13579.0
2015-07-24 11:30:00,27.11,27.18,27.11,27.14,21911.0,26.613,26.6817,26.613,26.6424,21911.0
2015-07-24 11:40:00,27.15,27.17,27.12,27.14,38339.0,26.6522,26.6719,26.6228,26.6424,38339.0
2015-07-24 11:50:00,27.14,27.14,27.08,27.12,17388.0,26.6424,26.6424,26.5835,26.6228,17388.0
2015-07-24 12:00:00,27.11,27.13,27.1,27.11,12529.0,26.613,26.6326,26.6032,26.613,12529.0
2015-07-24 12:10:00,27.11,27.11,27.08,27.09,11576.0,26.613,26.613,26.5835,26.5933,11576.0
2015-07-24 12:20:00,27.08,27.08,27.05,27.06,28304.0,26.5835,26.5835,26.5541,26.5639,28304.0
2015-07-24 12:30:00,27.07,27.08,27.03,27.06,54580.0,26.5737,26.5835,26.5344,26.5639,54580.0
2015-07-24 12:40:00,27.05,27.06,27.02,27.03,10719.0,26.5541,26.5639,26.5246,26.5344,10719.0
2015-07-24 12:50:00,27.03,27.03,26.97,27.0,38649.0,26.5344,26.5344,26.4755,26.505,38649.0
2015-07-24 13:00:00,27.0,27.03,26.98,27.0,34463.0,26.505,26.5344,26.4854,26.505,34463.0
2015-07-24 13:10:00,27.0,27.02,26.95,26.98,25765.0,26.505,26.5246,26.4559,26.4854,25765.0
2015-07-24 13:20:00,26.98,26.98,26.94,26.96,20242.0,26.4854,26.4854,26.4461,26.4657,20242.0
2015-07-24 13:30:00,26.97,26.98,26.9,26.9,16015.0,26.4755,26.4854,26.4068,26.4068,16015.0
2015-07-24 13:40:00,26.9,26.9,26.84,26.88,38891.0,26.4068,26.4068,26.3479,26.3872,38891.0
2015-07-24 13:50:00,26.88,26.95,26.87,26.93,23177.0,26.3872,26.4559,26.3774,26.4363,23177.0
2015-07-24 14:00:00,26.92,27.0,26.92,26.96,49927.0,26.4265,26.505,26.4265,26.4657,49927.0
2015-07-24 14:10:00,26.96,26.97,26.91,26.93,16535.0,26.4657,26.4755,26.4166,26.4363,16535.0
2015-07-24 14:20:00,26.94,26.99,26.92,26.98,18072.0,26.4461,26.4952,26.4265,26.4854,18072.0
2015-07-24 14:30:00,26.98,26.99,26.97,26.99,21816.0,26.4854,26.4952,26.4755,26.4952,21816.0
2015-07-24 14:40:00,26.99,27.03,26.99,27.01,23508.0,26.4952,26.5344,26.4952,26.5148,23508.0
2015-07-24 14:50:00,27.0,27.01,26.94,26.99,60310.0,26.505,26.5148,26.4461,26.4952,60310.0
2015-07-24 15:00:00,26.98,27.05,26.97,27.03,39729.0,26.4854,26.5541,26.4755,26.5344,39729.0
2015-07-24 15:10:00,27.04,27.05,27.0,27.05,47425.0,26.5443,26.5541,26.505,26.5541,47425.0
2015-07-24 15:20:00,27.05,27.07,26.99,27.0,35638.0,26.5541,26.5737,26.4952,26.505,35638.0
2015-07-24 15:30:00,27.0,27.02,26.97,26.97,49031.0,26.505,26.5246,26.4755,26.4755,49031.0
2015-07-24 15:40:00,26.96,27.0,26.94,26.98,91293.0,26.4657,26.505,26.4461,26.4854,91293.0
2015-07-24 15:50:00,26.98,27.0,26.96,27.0,110825.0,26.4854,26.505,26.4657,26.505,110825.0
2015-07-27 09:30:00,26.8,26.84,26.57,26.72,50047.0,26.3087,26.3479,26.0829,26.2301,50047.0
2015-07-27 09:40:00,26.68,26.68,26.59,26.63,53796.0,26.1909,26.1909,26.1025,26.1418,53796.0
2015-07-27 09:50:00,26.63,26.82,26.61,26.71,58325.0,26.1418,26.3283,26.1221,26.2203,58325.0
2015-07-27 10:00:00,26.72,26.76,26.66,26.68,28203.0,26.2301,26.2694,26.1712,26.1909,28203.0
2015-07-27 10:10:00,26.68,26.91,26.68,26.9,26542.0,26.1909,26.4166,26.1909,26.4068,26542.0
2015-07-27 10:20:00,26.9,26.9,26.79,26.85,29213.0,26.4068,26.4068,26.2988,26.3577,29213.0
2015-07-27 10:30:00,26.84,26.97,26.84,26.96,27481.0,26.3479,26.4755,26.3479,26.4657,27481.0
2015-07-27 10:40:00,26.95,26.96,26.85,26.85,27146.0,26.4559,26.4657,26.3577,26.3577,27146.0
2015-07-27 10:50:00,26.86,26.86,26.78,26.8,23598.0,26.3676,26.3676,26.289,26.3087,23598.0
2015-07-27 11:00:00,26.8,26.9,26.78,26.86,36429.0,26.3087,26.4068,26.289,26.3676,36429.0
2015-07-27 11:10:00,26.86,26.86,26.78,26.82,31087.0,26.3676,26.3676,26.289,26.3283,31087.0
2015-07-27 11:20:00,26.81,26.88,26.78,26.86,23508.0,26.3185,26.3872,26.289,26.3676,23508.0
2015-07-27 11:30:00,26.86,26.86,26.8,26.85,35112.0,26.3676,26.3676,26.3087,26.3577,35112.0
2015-07-27 11:40:00,26.84,26.87,26.79,26.85,27897.0,26.3479,26.3774,26.2988,26.3577,27897.0
2015-07-27 11:50:00,26.84,26.84,26.8,26.83,25414.0,26.3479,26.3479,26.3087,26.3381,25414.0
2015-07-27 12:00:00,26.83,26.84,26.72,26.77,63494.0,26.3381,26.3479,26.2301,26.2792,63494.0
2015-07-27 12:10:00,26.77,26.77,26.74,26.76,32831.0,26.2792,26.2792,26.2498,26.2694,32831.0
2015-07-27 12:20:00,26.76,26.77,26.73,26.74,28425.0,26.2694,26.2792,26.2399,26.2498,28425.0
2015-07-27 12:30:00,26.74,26.75,26.64,26.74,62593.0,26.2498,26.2596,26.1516,26.2498,62593.0
2015-07-27 12:40:00,26.74,26.77,26.72,26.76,24014.0,26.2498,26.2792,26.2301,26.2694,24014.0
2015-07-27 12:50:00,26.75,26.76,26.72,26.72,14796.0,26.2596,26.2694,26.2301,26.2301,14796.0
2015-07-27 13:00:00,26.73,26.74,26.71,26.73,23300.0,26.2399,26.2498,26.2203,26.2399,23300.0
2015-07-27 13:10:00,26.73,26.74,26.7,26.7,19457.0,26.2399,26.2498,26.2105,26.2105,19457.0
2015-07-27 13:20:00,26.7,26.71,26.68,26.68,28849.0,26.2105,26.2203,26.1909,26.1909,28849.0
2015-07-27 13:30:00,26.68,26.69,26.61,26.62,33846.0,26.1909,26.2007,26.1221,26.132,33846.0
2015-07-27 13:40:00,26.62,26.7,26.61,26.69,36715.0,26.132,26.2105,26.1221,26.2007,36715.0
2015-07-27 13:50:00,26.69,26.71,26.67,26.68,33561.0,26.2007,26.2203,26.181,26.1909,33561.0
2015-07-27 14:00:00,26.68,26.69,26.63,26.63,31901.0,26.1909,26.2007,26.1418,26.1418,31901.0
2015-07-27 14:10:00,26.63,26.65,26.61,26.64,34762.0,26.1418,26.1614,26.1221,26.1516,34762.0
2015-07-27 14:20:00,26.64,26.66,26.6,26.61,31433.0,26.1516,26.1712,26.1123,26.1221,31433.0
2015-07-27 14:30:00,26.61,26.63,26.58,26.62,44689.0,26.1221,26.1418,26.0927,26.132,44689.0
2015-07-27 14:40:00,26.61,26.63,26.6,26.61,31864.0,26.1221,26.1418,26.1123,26.1221,31864.0
2015-07-27 14:50:00,26.62,26.63,26.6,26.63,30499.0,26.132,26.1418,26.1123,26.1418,30499.0
2015-07-27 15:00:00,26.62,26.63,26.58,26.6,46960.0,26.132,26.1418,26.0927,26.1123,46960.0
2015-07-27 15:10:00,26.6,26.61,26.58,26.58,47119.0,26.1123,26.1221,26.0927,26.0927,47119.0
2015-07-27 15:20:00,26.59,26.61,26.58,26.59,56396.0,26.1025,26.1221,26.0927,26.1025,56396.0
2015-07-27 15:30:00,26.59,26.6,26.52,26.52,60116.0,26.1025,26.1123,26.0338,26.0338,60116.0
2015-07-27 15:40:00,26.52,26.57,26.5,26.57,102770.0,26.0338,26.0829,26.0142,26.0829,102770.0
2015-07-27 15:50:00,26.57,26.64,26.56,26.63,307531.0,26.0829,26.1516,26.0731,26.1418,307531.0
2015-07-28 09:30:00,26.81,27.1,26.8,26.87,33448.0,26.3185,26.6032,26.3087,26.3774,33448.0
2015-07-28 09:40:00,26.86,27.06,26.83,26.91,65687.0,26.3676,26.5639,26.3381,26.4166,65687.0
2015-07-28 09:50:00,26.91,27.04,26.8,27.02,62117.0,26.4166,26.5443,26.3087,26.5246,62117.0
2015-07-28 10:00:00,27.01,27.02,26.87,26.89,25879.0,26.5148,26.5246,26.3774,26.397,25879.0
2015-07-28 10:10:00,26.9,26.96,26.88,26.92,57227.0,26.4068,26.4657,26.3872,26.4265,57227.0
2015-07-28 10:20:00,26.92,26.95,26.89,26.93,60455.0,26.4265,26.4559,26.397,26.4363,60455.0
2015-07-28 10:30:00,26.93,26.98,26.88,26.97,53964.0,26.4363,26.4854,26.3872,26.4755,53964.0
2015-07-28 10:40:00,26.98,27.09,26.98,27.02,53493.0,26.4854,26.5933,26.4854,26.5246,53493.0
2015-07-28 10:50:00,27.02,27.19,27.02,27.17,42945.0,26.5246,26.6915,26.5246,26.6719,42945.0
2015-07-28 11:00:00,27.18,27.2,27.13,27.18,56526.0,26.6817,26.7013,26.6326,26.6817,56526.0
2015-07-28 11:10:00,27.18,27.22,27.07,27.08,31064.0,26.6817,26.721,26.5737,26.5835,31064.0
2015-07-28 11:20:00,27.08,27.13,27.02,27.13,35826.0,26.5835,26.6326,26.5246,26.6326,35826.0
2015-07-28 11:30:00,27.14,27.19,27.1,27.13,47225.0,26.6424,26.6915,26.6032,26.6326,47225.0
2015-07-28 11:40:00,27.12,27.34,27.11,27.3,114376.0,26.6228,26.8388,26.613,26.7995,114376.0
2015-07-28 11:50:00,27.29,27.29,27.18,27.18,38339.0,26.7897,26.7897,26.6817,26.6817,38339.0
2015-07-28 12:00:00,27.18,27.23,27.18,27.2,42734.0,26.6817,26.7308,26.6817,26.7013,42734.0
2015-07-28 12:10:00,27.19,27.27,27.16,27.27,73210.0,26.6915,26.77,26.6621,26.77,73210.0
2015-07-28 12:20:00,27.27,27.32,27.25,27.32,35595.0,26.77,26.8191,26.7504,26.8191,35595.0
2015-07-28 12:30:00,27.31,27.31,27.24,27.25,21278.0,26.8093,26.8093,26.7406,26.7504,21278.0
2015-07-28 12:40:00,27.25,27.26,27.21,27.23,40271.0,26.7504,26.7602,26.7111,26.7308,40271.0
2015-07-28 12:50:00,27.23,27.23,27.16,27.2,22240.0,26.7308,26.7308,26.6621,26.7013,22240.0
2015-07-28 13:00:00,27.2,27.23,27.16,27.2,46055.0,26.7013,26.7308,26.6621,26.7013,46055.0
2015-07-28 13:10:00,27.2,27.22,27.17,27.19,45501.0,26.7013,26.721,26.6719,26.6915,45501.0
2015-07-28 13:20:00,27.2,27.25,27.19,27.23,27247.0,26.7013,26.7504,26.6915,26.7308,27247.0
2015-07-28 13:30:00,27.23,27.24,27.2,27.21,17662.0,26.7308,26.7406,26.7013,26.7111,17662.0
2015-07-28 13:40:00,27.22,27.24,27.21,27.24,24294.0,26.721,26.7406,26.7111,26.7406,24294.0
2015-07-28 13:50:00,27.25,27.29,27.23,27.25,34080.0,26.7504,26.7897,26.7308,26.7504,34080.0
2015-07-28 14:00:00,27.24,27.31,27.23,27.3,31357.0,26.7406,26.8093,26.7308,26.7995,31357.0
2015-07-28 14:10:00,27.29,27.36,27.27,27.33,20680.0,26.7897,26.8584,26.77,26.8289,20680.0
2015-07-28 14:20:00,27.32,27.34,27.29,27.29,35292.0,26.8191,26.8388,26.7897,26.7897,35292.0
2015-07-28 14:30:00,27.3,27.34,27.23,27.24,39373.0,26.7995,26.8388,26.7308,26.7406,39373.0
2015-07-28 14:40:00,27.25,27.28,27.23,27.25,49071.0,26.7504,26.7799,26.7308,26.7504,49071.0
2015-07-28 14:50:00,27.25,27.29,27.24,27.28,32834.0,26.7504,26.7897,26.7406,26.7799,32834.0
2015-07-28 15:00:00,27.28,27.28,27.23,27.24,36138.0,26.7799,26.7799,26.7308,26.7406,36138.0
2015-07-28 15:10:00,27.24,27.27,27.22,27.23,51177.0,26.7406,26.77,26.721,26.7308,51177.0
2015-07-28 15:20:00,27.23,27.24,27.2,27.22,68951.0,26.7308,26.7406,26.7013,26.721,68951.0
2015-07-28 15:30:00,27.22,27.25,27.2,27.2,61999.0,26.721,26.7504,26.7013,26.7013,61999.0
2015-07-28 15:40:00,27.2,27.24,27.19,27.22,98139.0,26.7013,26.7406,26.6915,26.721,98139.0
2015-07-28 15:50:00,27.21,27.24,27.19,27.22,111263.0,26.7111,26.7406,26.6915,26.721,111263.0
2015-07-29 09:30:00,27.22,27.45,27.21,27.32,19047.0,26.721,26.9467,26.7111,26.8191,19047.0
2015-07-29 09:40:00,27.34,27.34,27.25,27.29,25685.0,26.8388,26.8388,26.7504,26.7897,25685.0
2015-07-29 09:50:00,27.27,27.36,27.22,27.35,26445.0,26.77,26.8584,26.721,26.8486,26445.0
2015-07-29 10:00:00,27.35,27.37,27.3,27.31,23173.0,26.8486,26.8682,26.7995,26.8093,23173.0
2015-07-29 10:10:00,27.32,27.37,27.29,27.36,25353.0,26.8191,26.8682,26.7897,26.8584,25353.0
2015-07-29 10:20:00,27.37,27.42,27.32,27.35,24440.0,26.8682,26.9173,26.8191,26.8486,24440.0
2015-07-29 10:30:00,27.35,27.5,27.35,27.5,33966.0,26.8486,26.9958,26.8486,26.9958,33966.0
2015-07-29 10:40:00,27.5,27.64,27.5,27.64,29592.0,26.9958,27.1333,26.9958,27.1333,29592.0
2015-07-29 10:50:00,27.64,27.7,27.61,27.62,20855.0,27.1333,27.1922,27.1038,27.1136,20855.0
2015-07-29 11:00:00,27.62,27.64,27.56,27.63,23598.0,27.1136,27.1333,27.0547,27.1234,23598.0
2015-07-29 11:10:00,27.62,27.67,27.61,27.66,18147.0,27.1136,27.1627,27.1038,27.1529,18147.0
2015-07-29 11:20:00,27.67,27.75,27.67,27.67,19711.0,27.1627,27.2412,27.1627,27.1627,19711.0
2015-07-29 11:30:00,27.68,27.75,27.68,27.72,19782.0,27.1725,27.2412,27.1725,27.2118,19782.0
2015-07-29 11:40:00,27.72,27.72,27.66,27.68,8171.0,27.2118,27.2118,27.1529,27.1725,8171.0
2015-07-29 11:50:00,27.67,27.71,27.65,27.71,14483.0,27.1627,27.202,27.1431,27.202,14483.0
2015-07-29 12:00:00,27.71,27.75,27.64,27.65,48258.0,27.202,27.2412,27.1333,27.1431,48258.0
2015-07-29 12:10:00,27.64,27.71,27.64,27.66,11542.0,27.1333,27.202,27.1333,27.1529,11542.0
2015-07-29 12:20:00,27.66,27.66,27.6,27.65,7593.0,27.1529,27.1529,27.094,27.1431,7593.0
2015-07-29 12:30:00,27.65,27.65,27.6,27.64,9667.0,27.1431,27.1431,27.094,27.1333,9667.0
2015-07-29 12:40:00,27.65,27.65,27.57,27.62,22087.0,27.1431,27.1431,27.0645,27.1136,22087.0
2015-07-29 12:50:00,27.61,27.65,27.56,27.6,55256.0,27.1038,27.1431,27.0547,27.094,55256.0
2015-07-29 13:00:00,27.59,27.67,27.59,27.64,20394.0,27.0842,27.1627,27.0842,27.1333,20394.0
2015-07-29 13:10:00,27.64,27.7,27.64,27.68,11989.0,27.1333,27.1922,27.1333,27.1725,11989.0
2015-07-29 13:20:00,27.68,27.68,27.64,27.65,10726.0,27.1725,27.1725,27.1333,27.1431,10726.0
2015-07-29 13:30:00,27.65,27.7,27.65,27.7,10643.0,27.1431,27.1922,27.1431,27.1922,10643.0
2015-07-29 13:40:00,27.7,27.73,27.69,27.71,16811.0,27.1922,27.2216,27.1823,27.202,16811.0
2015-07-29 13:50:00,27.7,27.74,27.68,27.72,20448.0,27.1922,27.2314,27.1725,27.2118,20448.0
2015-07-29 14:00:00,27.7,27.87,27.69,27.75,57690.0,27.1922,27.359,27.1823,27.2412,57690.0
2015-07-29 14:10:00,27.75,27.85,27.75,27.85,72103.0,27.2412,27.3394,27.2412,27.3394,72103.0
2015-07-29 14:20:00,27.85,27.88,27.82,27.84,38332.0,27.3394,27.3689,27.31,27.3296,38332.0
2015-07-29 14:30:00,27.83,27.89,27.82,27.87,24248.0,27.3198,27.3787,27.31,27.359,24248.0
2015-07-29 14:40:00,27.87,27.93,27.84,27.92,50455.0,27.359,27.4179,27.3296,27.4081,50455.0
2015-07-29 14:50:00,27.91,27.92,27.87,27.89,34272.0,27.3983,27.4081,27.359,27.3787,34272.0
2015-07-29 15:00:00,27.89,27.89,27.82,27.82,45052.0,27.3787,27.3787,27.31,27.31,45052.0
2015-07-29 15:10:00,27.82,27.86,27.81,27.81,37224.0,27.31,27.3492,27.3001,27.3001,37224.0
2015-07-29 15:20:00,27.81,27.85,27.8,27.82,44003.0,27.3001,27.3394,27.2903,27.31,44003.0
2015-07-29 15:30:00,27.82,27.83,27.75,27.82,76539.0,27.31,27.3198,27.2412,27.31,76539.0
2015-07-29 15:40:00,27.82,27.86,27.81,27.84,77420.0,27.31,27.3492,27.3001,27.3296,77420.0
2015-07-29 15:50:00,27.83,27.85,27.79,27.8,182285.0,27.3198,27.3394,27.2805,27.2903,182285.0
2015-07-30 09:30:00,27.73,27.84,27.56,27.59,29155.0,27.2216,27.3296,27.0547,27.0842,29155.0
2015-07-30 09:40:00,27.65,27.65,27.47,27.51,22893.0,27.1431,27.1431,26.9664,27.0056,22893.0
2015-07-30 09:50:00,27.51,27.62,27.51,27.6,19295.0,27.0056,27.1136,27.0056,27.094,19295.0
2015-07-30 10:00:00,27.59,27.72,27.59,27.67,19596.0,27.0842,27.2118,27.0842,27.1627,19596.0
2015-07-30 10:10:00,27.68,27.83,27.68,27.78,26304.0,27.1725,27.3198,27.1725,27.2707,26304.0
2015-07-30 10:20:00,27.79,27.83,27.75,27.81,16677.0,27.2805,27.3198,27.2412,27.3001,16677.0
2015-07-30 10:30:00,27.83,27.86,27.74,27.77,28663.0,27.3198,27.3492,27.2314,27.2609,28663.0
2015-07-30 10:40:00,27.76,27.79,27.75,27.77,24694.0,27.2511,27.2805,27.2412,27.2609,24694.0
2015-07-30 10:50:00,27.76,27.79,27.68,27.69,17248.0,27.2511,27.2805,27.1725,27.1823,17248.0
2015-07-30 11:00:00,27.69,27.75,27.69,27.72,23793.0,27.1823,27.2412,27.1823,27.2118,23793.0
2015-07-30 11:10:00,27.73,27.85,27.73,27.82,19407.0,27.2216,27.3394,27.2216,27.31,19407.0
2015-07-30 11:20:00,27.82,27.88,27.79,27.81,29546.0,27.31,27.3689,27.2805,27.3001,29546.0
2015-07-30 11:30:00,27.82,27.86,27.8,27.83,32015.0,27.31,27.3492,27.2903,27.3198,32015.0
2015-07-30 11:40:00,27.83,27.86,27.79,27.8,42550.0,27.3198,27.3492,27.2805,27.2903,42550.0
2015-07-30 11:50:00,27.79,27.85,27.76,27.83,21206.0,27.2805,27.3394,27.2511,27.3198,21206.0
2015-07-30 12:00:00,27.83,27.83,27.77,27.81,22302.0,27.3198,27.3198,27.2609,27.3001,22302.0
2015-07-30 12:10:00,27.8,27.8,27.75,27.78,42749.0,27.2903,27.2903,27.2412,27.2707,42749.0
2015-07-30 12:20:00,27.77,27.77,27.74,27.74,16838.0,27.2609,27.2609,27.2314,27.2314,16838.0
2015-07-30 12:30:00,27.73,27.77,27.72,27.75,13507.0,27.2216,27.2609,27.2118,27.2412,13507.0
2015-07-30 12:40:00,27.75,27.77,27.73,27.75,14906.0,27.2412,27.2609,27.2216,27.2412,14906.0
2015-07-30 12:50:00,27.76,27.77,27.72,27.75,19624.0,27.2511,27.2609,27.2118,27.2412,19624.0
2015-07-30 13:00:00,27.74,27.75,27.72,27.73,14474.0,27.2314,27.2412,27.2118,27.2216,14474.0
2015-07-30 13:10:00,27.73,27.76,27.71,27.76,18069.0,27.2216,27.2511,27.202,27.2511,18069.0
2015-07-30 13:20:00,27.75,27.75,27.71,27.71,14590.0,27.2412,27.2412,27.202,27.202,14590.0
2015-07-30 13:30:00,27.72,27.74,27.66,27.66,23506.0,27.2118,27.2314,27.1529,27.1529,23506.0
2015-07-30 13:40:00,27.66,27.7,27.65,27.7,17337.0,27.1529,27.1922,27.1431,27.1922,17337.0
2015-07-30 13:50:00,27.7,27.72,27.69,27.72,13713.0,27.1922,27.2118,27.1823,27.2118,13713.0
2015-07-30 14:00:00,27.72,27.78,27.7,27.7,18788.0,27.2118,27.2707,27.1922,27.1922,18788.0
2015-07-30 14:10:00,27.7,27.75,27.7,27.71,13053.0,27.1922,27.2412,27.1922,27.202,13053.0
2015-07-30 14:20:00,27.71,27.75,27.69,27.75,22048.0,27.202,27.2412,27.1823,27.2412,22048.0
2015-07-30 14:30:00,27.74,27.75,27.68,27.73,15203.0,27.2314,27.2412,27.1725,27.2216,15203.0
2015-07-30 14:40:00,27.73,27.8,27.73,27.79,17418.0,27.2216,27.2903,27.2216,27.2805,17418.0
2015-07-30 14:50:00,27.79,27.83,27.79,27.83,15892.0,27.2805,27.3198,27.2805,27.3198,15892.0
2015-07-30 15:00:00,27.82,27.84,27.79,27.8,26608.0,27.31,27.3296,27.2805,27.2903,26608.0
2015-07-30 15:10:00,27.8,27.83,27.79,27.8,40639.0,27.2903,27.3198,27.2805,27.2903,40639.0
2015-07-30 15:20:00,27.81,27.81,27.78,27.81,28667.0,27.3001,27.3001,27.2707,27.3001,28667.0
2015-07-30 15:30:00,27.81,27.81,27.76,27.77,38701.0,27.3001,27.3001,27.2511,27.2609,38701.0
2015-07-30 15:40:00,27.78,27.82,27.78,27.78,49325.0,27.2707,27.31,27.2707,27.2707,49325.0
2015-07-30 15:50:00,27.78,27.81,27.76,27.8,120286.0,27.2707,27.3001,27.2511,27.2903,120286.0
2015-07-31 09:30:00,27.79,27.79,27.57,27.59,47609.0,27.2805,27.2805,27.0645,27.0842,47609.0
2015-07-31 09:40:00,27.56,27.66,27.52,27.6,32581.0,27.0547,27.1529,27.0155,27.094,32581.0
2015-07-31 09:50:00,27.6,27.76,27.6,27.68,17011.0,27.094,27.2511,27.094,27.1725,17011.0
2015-07-31 10:00:00,27.69,27.74,27.59,27.63,48698.0,27.1823,27.2314,27.0842,27.1234,48698.0
2015-07-31 10:10:00,27.62,27.62,27.49,27.52,67108.0,27.1136,27.1136,26.986,27.0155,67108.0
2015-07-31 10:20:00,27.5,27.59,27.47,27.48,26711.0,26.9958,27.0842,26.9664,26.9762,26711.0
2015-07-31 10:30:00,27.48,27.52,27.47,27.48,43191.0,26.9762,27.0155,26.9664,26.9762,43191.0
2015-07-31 10:40:00,27.48,27.53,27.43,27.52,44661.0,26.9762,27.0253,26.9271,27.0155,44661.0
2015-07-31 10:50:00,27.52,27.52,27.46,27.46,48205.0,27.0155,27.0155,26.9566,26.9566,48205.0
2015-07-31 11:00:00,27.45,27.54,27.43,27.47,41710.0,26.9467,27.0351,26.9271,26.9664,41710.0
2015-07-31 11:10:00,27.48,27.5,27.45,27.5,36769.0,26.9762,26.9958,26.9467,26.9958,36769.0
2015-07-31 11:20:00,27.49,27.53,27.46,27.53,31855.0,26.986,27.0253,26.9566,27.0253,31855.0
2015-07-31 11:30:00,27.52,27.61,27.52,27.61,35990.0,27.0155,27.1038,27.0155,27.1038,35990.0
2015-07-31 11:40:00,27.61,27.65,27.57,27.65,121894.0,27.1038,27.1431,27.0645,27.1431,121894.0
2015-07-31 11:50:00,27.64,27.66,27.61,27.62,66207.0,27.1333,27.1529,27.1038,27.1136,66207.0
2015-07-31 12:00:00,27.62,27.64,27.61,27.64,27442.0,27.1136,27.1333,27.1038,27.1333,27442.0
2015-07-31 12:10:00,27.64,27.67,27.62,27.63,40730.0,27.1333,27.1627,27.1136,27.1234,40730.0
2015-07-31 12:20:00,27.63,27.66,27.62,27.63,44424.0,27.1234,27.1529,27.1136,27.1234,44424.0
2015-07-31 12:30:00,27.63,27.66,27.61,27.63,65274.0,27.1234,27.1529,27.1038,27.1234,65274.0
2015-07-31 12:40:00,27.62,27.69,27.62,27.69,28588.0,27.1136,27.1823,27.1136,27.1823,28588.0
2015-07-31 12:50:00,27.68,27.71,27.67,27.67,29955.0,27.1725,27.202,27.1627,27.1627,29955.0
2015-07-31 13:00:00,27.66,27.68,27.62,27.62,16981.0,27.1529,27.1725,27.1136,27.1136,16981.0
2015-07-31 13:10:00,27.62,27.65,27.61,27.63,20529.0,27.1136,27.1431,27.1038,27.1234,20529.0
2015-07-31 13:20:00,27.63,27.65,27.6,27.62,27011.0,27.1234,27.1431,27.094,27.1136,27011.0
2015-07-31 13:30:00,27.62,27.63,27.6,27.61,12824.0,27.1136,27.1234,27.094,27.1038,12824.0
2015-07-31 13:40:00,27.61,27.64,27.6,27.61,20950.0,27.1038,27.1333,27.094,27.1038,20950.0
2015-07-31 13:50:00,27.6,27.64,27.6,27.62,16700.0,27.094,27.1333,27.094,27.1136,16700.0
2015-07-31 14:00:00,27.62,27.65,27.62,27.65,16128.0,27.1136,27.1431,27.1136,27.1431,16128.0
2015-07-31 14:10:00,27.65,27.7,27.64,27.68,17362.0,27.1431,27.1922,27.1333,27.1725,17362.0
2015-07-31 14:20:00,27.68,27.68,27.63,27.64,21385.0,27.1725,27.1725,27.1234,27.1333,21385.0
2015-07-31 14:30:00,27.64,27.66,27.63,27.66,32188.0,27.1333,27.1529,27.1234,27.1529,32188.0
2015-07-31 14:40:00,27.66,27.69,27.63,27.65,31202.0,27.1529,27.1823,27.1234,27.1431,31202.0
2015-07-31 14:50:00,27.65,27.69,27.65,27.66,18347.0,27.1431,27.1823,27.1431,27.1529,18347.0
2015-07-31 15:00:00,27.65,27.67,27.62,27.62,28163.0,27.1431,27.1627,27.1136,27.1136,28163.0
2015-07-31 15:10:00,27.62,27.64,27.6,27.64,28821.0,27.1136,27.1333,27.094,27.1333,28821.0
2015-07-31 15:20:00,27.63,27.64,27.59,27.61,45541.0,27.1234,27.1333,27.0842,27.1038,45541.0
2015-07-31 15:30:00,27.62,27.64,27.61,27.62,39350.0,27.1136,27.1333,27.1038,27.1136,39350.0
2015-07-31 15:40:00,27.62,27.64,27.6,27.6,56046.0,27.1136,27.1333,27.094,27.094,56046.0
2015-07-31 15:50:00,27.6,27.65,27.58,27.64,130436.0,27.094,27.1431,27.0744,27.1333,130436.0
2015-08-03 09:30:00,27.54,27.71,27.53,27.56,54915.0,27.0351,27.202,27.0253,27.0547,54915.0
2015-08-03 09:40:00,27.55,27.56,27.33,27.47,29604.0,27.0449,27.0547,26.8289,26.9664,29604.0
2015-08-03 09:50:00,27.46,27.49,27.4,27.46,18312.0,26.9566,26.986,26.8977,26.9566,18312.0
2015-08-03 10:00:00,27.47,27.58,27.47,27.53,22134.0,26.9664,27.0744,26.9664,27.0253,22134.0
2015-08-03 10:10:00,27.53,27.64,27.52,27.58,27289.0,27.0253,27.1333,27.0155,27.0744,27289.0
2015-08-03 10:20:00,27.58,27.62,27.55,27.59,29489.0,27.0744,27.1136,27.0449,27.0842,29489.0
2015-08-03 10:30:00,27.59,27.63,27.55,27.6,40454.0,27.0842,27.1234,27.0449,27.094,40454.0
2015-08-03 10:40:00,27.6,27.75,27.58,27.74,51602.0,27.094,27.2412,27.0744,27.2314,51602.0
2015-08-03 10:50:00,27.74,27.86,27.72,27.81,53150.0,27.2314,27.3492,27.2118,27.3001,53150.0
2015-08-03 11:00:00,27.81,27.83,27.76,27.79,28551.0,27.3001,27.3198,27.2511,27.2805,28551.0
2015-08-03 11:10:00,27.78,27.8,27.71,27.71,24450.0,27.2707,27.2903,27.202,27.202,24450.0
2015-08-03 11:20:00,27.72,27.73,27.64,27.64,22729.0,27.2118,27.2216,27.1333,27.1333,22729.0
2015-08-03 11:30:00,27.65,27.73,27.65,27.65,49012.0,27.1431,27.2216,27.1431,27.1431,49012.0
2015-08-03 11:40:00,27.65,27.67,27.61,27.61,20514.0,27.1431,27.1627,27.1038,27.1038,20514.0
2015-08-03 11:50:00,27.61,27.61,27.55,27.58,24875.0,27.1038,27.1038,27.0449,27.0744,24875.0
2015-08-03 12:00:00,27.58,27.64,27.57,27.59,22758.0,27.0744,27.1333,27.0645,27.0842,22758.0
2015-08-03 12:10:00,27.6,27.62,27.55,27.55,29640.0,27.094,27.1136,27.0449,27.0449,29640.0
2015-08-03 12:20:00,27.55,27.56,27.51,27.55,15694.0,27.0449,27.0547,27.0056,27.0449,15694.0
2015-08-03 12:30:00,27.54,27.54,27.46,27.52,29390.0,27.0351,27.0351,26.9566,27.0155,29390.0
2015-08-03 12:40:00,27.52,27.52,27.46,27.46,15700.0,27.0155,27.0155,26.9566,26.9566,15700.0
2015-08-03 12:50:00,27.47,27.49,27.45,27.48,18198.0,26.9664,26.986,26.9467,26.9762,18198.0
2015-08-03 13:00:00,27.47,27.47,27.37,27.37,16365.0,26.9664,26.9664,26.8682,26.8682,16365.0
2015-08-03 13:10:00,27.36,27.41,27.36,27.4,21163.0,26.8584,26.9075,26.8584,26.8977,21163.0
2015-08-03 13:20:00,27.4,27.47,27.4,27.46,35252.0,26.8977,26.9664,26.8977,26.9566,35252.0
2015-08-03 13:30:00,27.46,27.48,27.4,27.44,33030.0,26.9566,26.9762,26.8977,26.9369,33030.0
2015-08-03 13:40:00,27.44,27.51,27.41,27.51,22650.0,26.9369,27.0056,26.9075,27.0056,22650.0
2015-08-03 13:50:00,27.51,27.51,27.42,27.44,27752.0,27.0056,27.0056,26.9173,26.9369,27752.0
2015-08-03 14:00:00,27.43,27.48,27.41,27.46,43376.0,26.9271,26.9762,26.9075,26.9566,43376.0
2015-08-03 14:10:00,27.46,27.46,27.38,27.38,46461.0,26.9566,26.9566,26.878,26.878,46461.0
2015-08-03 14:20:00,27.38,27.39,27.32,27.34,37282.0,26.878,26.8878,26.8191,26.8388,37282.0
2015-08-03 14:30:00,27.35,27.37,27.3,27.37,40298.0,26.8486,26.8682,26.7995,26.8682,40298.0
2015-08-03 14:40:00,27.38,27.4,27.31,27.31,26847.0,26.878,26.8977,26.8093,26.8093,26847.0
2015-08-03 14:50:00,27.31,27.33,27.24,27.27,34195.0,26.8093,26.8289,26.7406,26.77,34195.0
2015-08-03 15:00:00,27.27,27.3,27.23,27.28,61015.0,26.77,26.7995,26.7308,26.7799,61015.0
2015-08-03 15:10:00,27.28,27.3,27.25,27.3,50955.0,26.7799,26.7995,26.7504,26.7995,50955.0
2015-08-03 15:20:00,27.3,27.34,27.29,27.32,51738.0,26.7995,26.8388,26.7897,26.8191,51738.0
2015-08-03 15:30:00,27.33,27.39,27.3,27.39,62534.0,26.8289,26.8878,26.7995,26.8878,62534.0
2015-08-03 15:40:00,27.39,27.43,27.36,27.39,70968.0,26.8878,26.9271,26.8584,26.8878,70968.0
2015-08-03 15:50:00,27.39,27.42,27.37,27.41,135591.0,26.8878,26.9173,26.8682,26.9075,135591.0
2015-08-04 09:30:00,27.46,27.63,27.43,27.47,19960.0,26.9566,27.1234,26.9271,26.9664,19960.0
2015-08-04 09:40:00,27.47,27.59,27.45,27.58,38410.0,26.9664,27.0842,26.9467,27.0744,38410.0
2015-08-04 09:50:00,27.57,27.57,27.39,27.46,32812.0,27.0645,27.0645,26.8878,26.9566,32812.0
2015-08-04 10:00:00,27.48,27.56,27.41,27.56,35950.0,26.9762,27.0547,26.9075,27.0547,35950.0
2015-08-04 10:10:00,27.55,27.6,27.51,27.6,37612.0,27.0449,27.094,27.0056,27.094,37612.0
2015-08-04 10:20:00,27.6,27.62,27.47,27.55,48005.0,27.094,27.1136,26.9664,27.0449,48005.0
2015-08-04 10:30:00,27.56,27.58,27.48,27.5,41366.0,27.0547,27.0744,26.9762,26.9958,41366.0
2015-08-04 10:40:00,27.49,27.62,27.49,27.59,42330.0,26.986,27.1136,26.986,27.0842,42330.0
2015-08-04 10:50:00,27.59,27.59,27.51,27.53,49535.0,27.0842,27.0842,27.0056,27.0253,49535.0
2015-08-04 11:00:00,27.52,27.63,27.5,27.6,36951.0,27.0155,27.1234,26.9958,27.094,36951.0
2015-08-04 11:10:00,27.58,27.6,27.51,27.59,104153.0,27.0744,27.094,27.0056,27.0842,104153.0
2015-08-04 11:20:00,27.58,27.59,27.52,27.54,42061.0,27.0744,27.0842,27.0155,27.0351,42061.0
2015-08-04 11:30:00,27.55,27.58,27.5,27.56,37978.0,27.0449,27.0744,26.9958,27.0547,37978.0
2015-08-04 11:40:00,27.57,27.58,27.53,27.55,39250.0,27.0645,27.0744,27.0253,27.0449,39250.0
2015-08-04 11:50:00,27.55,27.57,27.44,27.47,71079.0,27.0449,27.0645,26.9369,26.9664,71079.0
2015-08-04 12:00:00,27.46,27.5,27.45,27.49,26325.0,26.9566,26.9958,26.9467,26.986,26325.0
2015-08-04 12:10:00,27.48,27.49,27.46,27.47,15270.0,26.9762,26.986,26.9566,26.9664,15270.0
2015-08-04 12:20:00,27.46,27.47,27.41,27.41,18301.0,26.9566,26.9664,26.9075,26.9075,18301.0
2015-08-04 12:30:00,27.4,27.43,27.39,27.39,20466.0,26.8977,26.9271,26.8878,26.8878,20466.0
2015-08-04 12:40:00,27.4,27.41,27.33,27.37,33896.0,26.8977,26.9075,26.8289,26.8682,33896.0
2015-08-04 12:50:00,27.36,27.38,27.32,27.37,16129.0,26.8584,26.878,26.8191,26.8682,16129.0
2015-08-04 13:00:00,27.36,27.39,27.29,27.38,66635.0,26.8584,26.8878,26.7897,26.878,66635.0
2015-08-04 13:10:00,27.38,27.49,27.38,27.48,57657.0,26.878,26.986,26.878,26.9762,57657.0
2015-08-04 13:20:00,27.48,27.48,27.44,27.45,23665.0,26.9762,26.9762,26.9369,26.9467,23665.0
2015-08-04 13:30:00,27.45,27.51,27.44,27.45,47530.0,26.9467,27.0056,26.9369,26.9467,47530.0
2015-08-04 13:40:00,27.45,27.47,27.34,27.34,61373.0,26.9467,26.9664,26.8388,26.8388,61373.0
2015-08-04 13:50:00,27.34,27.36,27.31,27.34,56904.0,26.8388,26.8584,26.8093,26.8388,56904.0
2015-08-04 14:00:00,27.34,27.36,27.25,27.25,36341.0,26.8388,26.8584,26.7504,26.7504,36341.0
2015-08-04 14:10:00,27.24,27.27,27.19,27.27,45503.0,26.7406,26.77,26.6915,26.77,45503.0
2015-08-04 14:20:00,27.28,27.33,27.26,27.28,24105.0,26.7799,26.8289,26.7602,26.7799,24105.0
2015-08-04 14:30:00,27.28,27.36,27.26,27.35,41675.0,26.7799,26.8584,26.7602,26.8486,41675.0
2015-08-04 14:40:00,27.35,27.36,27.32,27.33,54526.0,26.8486,26.8584,26.8191,26.8289,54526.0
2015-08-04 14:50:00,27.33,27.34,27.28,27.3,50475.0,26.8289,26.8388,26.7799,26.7995,50475.0
2015-08-04 15:00:00,27.3,27.33,27.29,27.3,72223.0,26.7995,26.8289,26.7897,26.7995,72223.0
2015-08-04 15:10:00,27.3,27.33,27.27,27.27,51973.0,26.7995,26.8289,26.77,26.77,51973.0
2015-08-04 15:20:00,27.27,27.34,27.27,27.33,65920.0,26.77,26.8388,26.77,26.8289,65920.0
2015-08-04 15:30:00,27.32,27.38,27.32,27.34,88866.0,26.8191,26.878,26.8191,26.8388,88866.0
2015-08-04 15:40:00,27.34,27.35,27.29,27.31,156400.0,26.8388,26.8486,26.7897,26.8093,156400.0
2015-08-04 15:50:00,27.32,27.36,27.28,27.35,290083.0,26.8191,26.8584,26.7799,26.8486,290083.0
2015-08-05 09:30:00,25.27,25.75,24.51,25.1,611386.0,24.8067,25.2779,24.0606,24.6398,611386.0
2015-08-05 09:40:00,25.1,25.45,25.03,25.38,553989.0,24.6398,24.9834,24.5711,24.9147,553989.0
2015-08-05 09:50:00,25.37,25.48,25.25,25.44,413446.0,24.9049,25.0129,24.7871,24.9736,413446.0
2015-08-05 10:00:00,25.45,25.45,25.08,25.09,314834.0,24.9834,24.9834,24.6202,24.63,314834.0
2015-08-05 10:10:00,25.09,25.41,25.06,25.34,217073.0,24.63,24.9441,24.6006,24.8754,217073.0
2015-08-05 10:20:00,25.34,25.35,25.11,25.15,338696.0,24.8754,24.8852,24.6496,24.6889,338696.0
2015-08-05 10:30:00,25.14,25.25,24.95,25.01,492653.0,24.6791,24.7871,24.4926,24.5515,492653.0
2015-08-05 10:40:00,25.01,25.1,25.0,25.05,274865.0,24.5515,24.6398,24.5417,24.5907,274865.0
2015-08-05 10:50:00,25.04,25.05,24.57,24.72,523475.0,24.5809,24.5907,24.1195,24.2668,523475.0
2015-08-05 11:00:00,24.72,24.79,24.32,24.34,464200.0,24.2668,24.3355,23.8741,23.8938,464200.0
2015-08-05 11:10:00,24.34,24.46,24.26,24.43,224916.0,23.8938,24.0116,23.8152,23.9821,224916.0
2015-08-05 11:20:00,24.43,24.55,24.39,24.51,220340.0,23.9821,24.0999,23.9428,24.0606,220340.0
2015-08-05 11:30:00,24.51,24.61,24.42,24.42,265753.0,24.0606,24.1588,23.9723,23.9723,265753.0
2015-08-05 11:40:00,24.42,24.44,24.27,24.4,198183.0,23.9723,23.9919,23.825,23.9527,198183.0
2015-08-05 11:50:00,24.41,24.44,24.35,24.39,119554.0,23.9625,23.9919,23.9036,23.9428,119554.0
2015-08-05 12:00:00,24.39,24.41,24.26,24.27,115962.0,23.9428,23.9625,23.8152,23.825,115962.0
2015-08-05 12:10:00,24.27,24.31,24.05,24.05,234895.0,23.825,23.8643,23.6091,23.6091,234895.0
2015-08-05 12:20:00,24.05,24.15,24.03,24.11,115030.0,23.6091,23.7072,23.5894,23.668,115030.0
2015-08-05 12:30:00,24.11,24.11,23.76,23.77,448876.0,23.668,23.668,23.3244,23.3342,448876.0
2015-08-05 12:40:00,23.77,23.77,23.53,23.66,394603.0,23.3342,23.3342,23.0986,23.2262,394603.0
2015-08-05 12:50:00,23.65,23.66,23.43,23.54,511084.0,23.2164,23.2262,23.0004,23.1084,511084.0
2015-08-05 13:00:00,23.54,24.07,23.53,23.95,368231.0,23.1084,23.6287,23.0986,23.5109,368231.0
2015-08-05 13:10:00,23.96,24.09,23.73,23.73,276712.0,23.5207,23.6483,23.2949,23.2949,276712.0
2015-08-05 13:20:00,23.73,23.84,23.6,23.8,202379.0,23.2949,23.4029,23.1673,23.3637,202379.0
2015-08-05 13:30:00,23.8,23.8,23.64,23.64,167756.0,23.3637,23.3637,23.2066,23.2066,167756.0
2015-08-05 13:40:00,23.65,23.93,23.64,23.81,215689.0,23.2164,23.4913,23.2066,23.3735,215689.0
2015-08-05 13:50:00,23.81,23.83,23.57,23.57,308672.0,23.3735,23.3931,23.1379,23.1379,308672.0
2015-08-05 14:00:00,23.57,23.62,23.42,23.43,283391.0,23.1379,23.187,22.9906,23.0004,283391.0
2015-08-05 14:10:00,23.43,23.43,23.1,23.18,427772.0,23.0004,23.0004,22.6765,22.755,427772.0
2015-08-05 14:20:00,23.18,23.45,23.17,23.34,381493.0,22.755,23.0201,22.7452,22.9121,381493.0
2015-08-05 14:30:00,23.32,23.41,23.29,23.31,249998.0,22.8925,22.9808,22.863,22.8826,249998.0
2015-08-05 14:40:00,23.31,23.38,23.18,23.37,297979.0,22.8826,22.9514,22.755,22.9415,297979.0
2015-08-05 14:50:00,23.37,23.41,23.2,23.21,216456.0,22.9415,22.9808,22.7747,22.7845,216456.0
2015-08-05 15:00:00,23.2,23.29,23.18,23.25,336162.0,22.7747,22.863,22.755,22.8237,336162.0
2015-08-05 15:10:00,23.25,23.35,23.23,23.27,273052.0,22.8237,22.9219,22.8041,22.8434,273052.0
2015-08-05 15:20:00,23.26,23.29,23.17,23.18,254293.0,22.8336,22.863,22.7452,22.755,254293.0
2015-08-05 15:30:00,23.18,23.2,23.02,23.03,355004.0,22.755,22.7747,22.598,22.6078,355004.0
2015-08-05 15:40:00,23.03,23.19,23.01,23.14,450955.0,22.6078,22.7648,22.5881,22.7158,450955.0
2015-08-05 15:50:00,23.13,23.18,23.08,23.1,500190.0,22.7059,22.755,22.6569,22.6765,500190.0
2015-08-06 09:30:00,23.15,23.15,22.75,22.82,230642.0,22.7256,22.7256,22.3329,22.4016,230642.0
2015-08-06 09:40:00,22.83,22.95,22.67,22.95,221551.0,22.4114,22.5292,22.2544,22.5292,221551.0
2015-08-06 09:50:00,22.94,22.95,22.74,22.89,125640.0,22.5194,22.5292,22.3231,22.4703,125640.0
2015-08-06 10:00:00,22.89,23.06,22.76,23.03,249185.0,22.4703,22.6372,22.3427,22.6078,249185.0
2015-08-06 10:10:00,23.04,23.45,22.99,23.45,241444.0,22.6176,23.0201,22.5685,23.0201,241444.0
2015-08-06 10:20:00,23.45,23.56,23.36,23.39,212516.0,23.0201,23.1281,22.9317,22.9612,212516.0
2015-08-06 10:30:00,23.39,23.61,23.36,23.51,163734.0,22.9612,23.1771,22.9317,23.079,163734.0
2015-08-06 10:40:00,23.51,23.72,23.5,23.71,162505.0,23.079,23.2851,23.0692,23.2753,162505.0
2015-08-06 10:50:00,23.71,23.77,23.49,23.52,199550.0,23.2753,23.3342,23.0593,23.0888,199550.0
2015-08-06 11:00:00,23.51,23.58,23.41,23.42,150602.0,23.079,23.1477,22.9808,22.9906,150602.0
2015-08-06 11:10:00,23.42,23.5,23.39,23.48,129339.0,22.9906,23.0692,22.9612,23.0495,129339.0
2015-08-06 11:20:00,23.48,23.6,23.47,23.49,186895.0,23.0495,23.1673,23.0397,23.0593,186895.0
2015-08-06 11:30:00,23.5,23.5,23.38,23.44,170036.0,23.0692,23.0692,22.9514,23.0103,170036.0
2015-08-06 11:40:00,23.44,23.63,23.42,23.59,222330.0,23.0103,23.1968,22.9906,23.1575,222330.0
2015-08-06 11:50:00,23.59,23.59,23.47,23.48,60546.0,23.1575,23.1575,23.0397,23.0495,60546.0
2015-08-06 12:00:00,23.48,23.64,23.47,23.56,118789.0,23.0495,23.2066,23.0397,23.1281,118789.0
2015-08-06 12:10:00,23.57,23.63,23.56,23.62,55748.0,23.1379,23.1968,23.1281,23.187,55748.0
2015-08-06 12:20:00,23.62,23.72,23.61,23.61,202472.0,23.187,23.2851,23.1771,23.1771,202472.0
2015-08-06 12:30:00,23.61,23.63,23.39,23.42,270467.0,23.1771,23.1968,22.9612,22.9906,270467.0
2015-08-06 12:40:00,23.43,23.53,23.4,23.52,128166.0,23.0004,23.0986,22.971,23.0888,128166.0
2015-08-06 12:50:00,23.52,23.52,23.43,23.43,63745.0,23.0888,23.0888,23.0004,23.0004,63745.0
2015-08-06 13:00:00,23.43,23.49,23.43,23.46,75565.0,23.0004,23.0593,23.0004,23.0299,75565.0
2015-08-06 13:10:00,23.46,23.53,23.44,23.53,69271.0,23.0299,23.0986,23.0103,23.0986,69271.0
2015-08-06 13:20:00,23.52,23.64,23.52,23.55,96939.0,23.0888,23.2066,23.0888,23.1182,96939.0
2015-08-06 13:30:00,23.56,23.58,23.46,23.46,60237.0,23.1281,23.1477,23.0299,23.0299,60237.0
2015-08-06 13:40:00,23.46,23.51,23.44,23.51,75929.0,23.0299,23.079,23.0103,23.079,75929.0
2015-08-06 13:50:00,23.51,23.51,23.45,23.5,71320.0,23.079,23.079,23.0201,23.0692,71320.0
2015-08-06 14:00:00,23.5,23.5,23.44,23.48,73164.0,23.0692,23.0692,23.0103,23.0495,73164.0
2015-08-06 14:10:00,23.48,23.61,23.47,23.58,134878.0,23.0495,23.1771,23.0397,23.1477,134878.0
2015-08-06 14:20:00,23.58,23.59,23.52,23.55,84229.0,23.1477,23.1575,23.0888,23.1182,84229.0
2015-08-06 14:30:00,23.56,23.56,23.5,23.5,52608.0,23.1281,23.1281,23.0692,23.0692,52608.0
2015-08-06 14:40:00,23.5,23.51,23.48,23.48,51590.0,23.0692,23.079,23.0495,23.0495,51590.0
2015-08-06 14:50:00,23.48,23.49,23.38,23.43,186262.0,23.0495,23.0593,22.9514,23.0004,186262.0
2015-08-06 15:00:00,23.43,23.57,23.42,23.49,192987.0,23.0004,23.1379,22.9906,23.0593,192987.0
2015-08-06 15:10:00,23.49,23.5,23.42,23.46,124295.0,23.0593,23.0692,22.9906,23.0299,124295.0
2015-08-06 15:20:00,23.47,23.48,23.39,23.39,98722.0,23.0397,23.0495,22.9612,22.9612,98722.0
2015-08-06 15:30:00,23.39,23.42,23.27,23.31,323909.0,22.9612,22.9906,22.8434,22.8826,323909.0
2015-08-06 15:40:00,23.32,23.37,23.21,23.3,463670.0,22.8925,22.9415,22.7845,22.8728,463670.0
2015-08-06 15:50:00,23.3,23.35,23.29,23.34,400704.0,22.8728,22.9219,22.863,22.9121,400704.0
2015-08-07 09:30:00,23.19,23.58,23.15,23.58,111639.0,22.7648,23.1477,22.7256,23.1477,111639.0
2015-08-07 09:40:00,23.57,23.72,23.56,23.58,112131.0,23.1379,23.2851,23.1281,23.1477,112131.0
2015-08-07 09:50:00,23.58,23.76,23.57,23.64,61779.0,23.1477,23.3244,23.1379,23.2066,61779.0
2015-08-07 10:00:00,23.62,23.63,23.5,23.61,63266.0,23.187,23.1968,23.0692,23.1771,63266.0
2015-08-07 10:10:00,23.6,23.69,23.58,23.69,68672.0,23.1673,23.2557,23.1477,23.2557,68672.0
2015-08-07 10:20:00,23.68,23.68,23.54,23.57,77745.0,23.2459,23.2459,23.1084,23.1379,77745.0
2015-08-07 10:30:00,23.57,23.6,23.48,23.49,72641.0,23.1379,23.1673,23.0495,23.0593,72641.0
2015-08-07 10:40:00,23.49,23.58,23.47,23.56,91941.0,23.0593,23.1477,23.0397,23.1281,91941.0
2015-08-07 10:50:00,23.57,23.6,23.52,23.53,96522.0,23.1379,23.1673,23.0888,23.0986,96522.0
2015-08-07 11:00:00,23.54,23.58,23.5,23.57,114685.0,23.1084,23.1477,23.0692,23.1379,114685.0
2015-08-07 11:10:00,23.57,23.61,23.45,23.47,123817.0,23.1379,23.1771,23.0201,23.0397,123817.0
2015-08-07 11:20:00,23.47,23.54,23.4,23.41,124957.0,23.0397,23.1084,22.971,22.9808,124957.0
2015-08-07 11:30:00,23.42,23.49,23.41,23.48,88222.0,22.9906,23.0593,22.9808,23.0495,88222.0
2015-08-07 11:40:00,23.49,23.58,23.49,23.54,88641.0,23.0593,23.1477,23.0593,23.1084,88641.0
2015-08-07 11:50:00,23.54,23.57,23.46,23.5,72763.0,23.1084,23.1379,23.0299,23.0692,72763.0
2015-08-07 12:00:00,23.51,23.55,23.5,23.54,50431.0,23.079,23.1182,23.0692,23.1084,50431.0
2015-08-07 12:10:00,23.54,23.6,23.53,23.6,111078.0,23.1084,23.1673,23.0986,23.1673,111078.0
2015-08-07 12:20:00,23.59,23.62,23.54,23.62,58353.0,23.1575,23.187,23.1084,23.187,58353.0
2015-08-07 12:30:00,23.61,23.62,23.54,23.58,60038.0,23.1771,23.187,23.1084,23.1477,60038.0
2015-08-07 12:40:00,23.58,23.61,23.54,23.55,56082.0,23.1477,23.1771,23.1084,23.1182,56082.0
2015-08-07 12:50:00,23.54,23.61,23.54,23.59,59570.0,23.1084,23.1771,23.1084,23.1575,59570.0
2015-08-07 13:00:00,23.59,23.59,23.51,23.52,74059.0,23.1575,23.1575,23.079,23.0888,74059.0
2015-08-07 13:10:00,23.51,23.56,23.5,23.54,89415.0,23.079,23.1281,23.0692,23.1084,89415.0
2015-08-07 13:20:00,23.53,23.54,23.47,23.51,100209.0,23.0986,23.1084,23.0397,23.079,100209.0
2015-08-07 13:30:00,23.52,23.61,23.52,23.61,70429.0,23.0888,23.1771,23.0888,23.1771,70429.0
2015-08-07 13:40:00,23.61,23.65,23.57,23.58,68642.0,23.1771,23.2164,23.1379,23.1477,68642.0
2015-08-07 13:50:00,23.58,23.62,23.58,23.62,63031.0,23.1477,23.187,23.1477,23.187,63031.0
2015-08-07 14:00:00,23.62,23.64,23.56,23.57,104337.0,23.187,23.2066,23.1281,23.1379,104337.0
2015-08-07 14:10:00,23.56,23.61,23.55,23.6,133564.0,23.1281,23.1771,23.1182,23.1673,133564.0
2015-08-07 14:20:00,23.59,23.66,23.58,23.65,71656.0,23.1575,23.2262,23.1477,23.2164,71656.0
2015-08-07 14:30:00,23.65,23.69,23.64,23.66,101670.0,23.2164,23.2557,23.2066,23.2262,101670.0
2015-08-07 14:40:00,23.66,23.71,23.64,23.7,65512.0,23.2262,23.2753,23.2066,23.2655,65512.0
2015-08-07 14:50:00,23.71,23.78,23.71,23.74,94782.0,23.2753,23.344,23.2753,23.3048,94782.0
2015-08-07 15:00:00,23.74,23.75,23.62,23.62,86667.0,23.3048,23.3146,23.187,23.187,86667.0
2015-08-07 15:10:00,23.62,23.63,23.57,23.58,203002.0,23.187,23.1968,23.1379,23.1477,203002.0
2015-08-07 15:20:00,23.58,23.68,23.58,23.66,141949.0,23.1477,23.2459,23.1477,23.2262,141949.0
2015-08-07 15:30:00,23.66,23.67,23.59,23.61,212549.0,23.2262,23.236,23.1575,23.1771,212549.0
2015-08-07 15:40:00,23.61,23.66,23.59,23.64,221996.0,23.1771,23.2262,23.1575,23.2066,221996.0
2015-08-07 15:50:00,23.63,23.66,23.6,23.65,280170.0,23.1968,23.2262,23.1673,23.2164,280170.0
2015-08-10 09:30:00,23.84,24.11,23.8,24.1,107794.0,23.4029,23.668,23.3637,23.6582,107794.0
2015-08-10 09:40:00,24.11,24.13,23.95,24.06,124673.0,23.668,23.6876,23.5109,23.6189,124673.0
2015-08-10 09:50:00,24.08,24.17,24.03,24.06,121182.0,23.6385,23.7269,23.5894,23.6189,121182.0
2015-08-10 10:00:00,24.07,24.16,24.0,24.14,124516.0,23.6287,23.7171,23.56,23.6974,124516.0
2015-08-10 10:10:00,24.15,24.34,24.13,24.31,108932.0,23.7072,23.8938,23.6876,23.8643,108932.0
2015-08-10 10:20:00,24.31,24.37,24.3,24.3,112322.0,23.8643,23.9232,23.8545,23.8545,112322.0
2015-08-10 10:30:00,24.3,24.3,24.17,24.28,68681.0,23.8545,23.8545,23.7269,23.8349,68681.0
2015-08-10 10:40:00,24.28,24.33,24.26,24.33,87958.0,23.8349,23.8839,23.8152,23.8839,87958.0
2015-08-10 10:50:00,24.33,24.35,24.29,24.31,88241.0,23.8839,23.9036,23.8447,23.8643,88241.0
2015-08-10 11:00:00,24.32,24.38,24.31,24.35,83309.0,23.8741,23.933,23.8643,23.9036,83309.0
2015-08-10 11:10:00,24.35,24.36,24.23,24.31,81204.0,23.9036,23.9134,23.7858,23.8643,81204.0
2015-08-10 11:20:00,24.31,24.39,24.28,24.32,125044.0,23.8643,23.9428,23.8349,23.8741,125044.0
2015-08-10 11:30:00,24.33,24.34,24.27,24.3,77085.0,23.8839,23.8938,23.825,23.8545,77085.0
2015-08-10 11:40:00,24.3,24.38,24.29,24.38,77516.0,23.8545,23.933,23.8447,23.933,77516.0
2015-08-10 11:50:00,24.38,24.39,24.3,24.3,56035.0,23.933,23.9428,23.8545,23.8545,56035.0
2015-08-10 12:00:00,24.31,24.37,24.31,24.34,45579.0,23.8643,23.9232,23.8643,23.8938,45579.0
2015-08-10 12:10:00,24.34,24.41,24.33,24.41,101794.0,23.8938,23.9625,23.8839,23.9625,101794.0
2015-08-10 12:20:00,24.4,24.43,24.36,24.42,57866.0,23.9527,23.9821,23.9134,23.9723,57866.0
2015-08-10 12:30:00,24.42,24.45,24.41,24.45,57518.0,23.9723,24.0017,23.9625,24.0017,57518.0
2015-08-10 12:40:00,24.44,24.53,24.43,24.52,45839.0,23.9919,24.0803,23.9821,24.0705,45839.0
2015-08-10 12:50:00,24.52,24.56,24.47,24.56,53735.0,24.0705,24.1097,24.0214,24.1097,53735.0
2015-08-10 13:00:00,24.55,24.68,24.55,24.65,60527.0,24.0999,24.2275,24.0999,24.1981,60527.0
2015-08-10 13:10:00,24.64,24.68,24.57,24.58,42090.0,24.1883,24.2275,24.1195,24.1294,42090.0
2015-08-10 13:20:00,24.59,24.6,24.56,24.59,59479.0,24.1392,24.149,24.1097,24.1392,59479.0
2015-08-10 13:30:00,24.59,24.65,24.58,24.63,54422.0,24.1392,24.1981,24.1294,24.1784,54422.0
2015-08-10 13:40:00,24.64,24.64,24.61,24.64,43255.0,24.1883,24.1883,24.1588,24.1883,43255.0
2015-08-10 13:50:00,24.63,24.7,24.62,24.69,98805.0,24.1784,24.2472,24.1686,24.2373,98805.0
2015-08-10 14:00:00,24.7,24.73,24.63,24.68,98912.0,24.2472,24.2766,24.1784,24.2275,98912.0
2015-08-10 14:10:00,24.68,24.69,24.59,24.6,78257.0,24.2275,24.2373,24.1392,24.149,78257.0
2015-08-10 14:20:00,24.6,24.6,24.56,24.57,74527.0,24.149,24.149,24.1097,24.1195,74527.0
2015-08-10 14:30:00,24.57,24.58,24.5,24.52,55599.0,24.1195,24.1294,24.0508,24.0705,55599.0
2015-08-10 14:40:00,24.51,24.53,24.45,24.48,68187.0,24.0606,24.0803,24.0017,24.0312,68187.0
2015-08-10 14:50:00,24.48,24.51,24.45,24.47,71285.0,24.0312,24.0606,24.0017,24.0214,71285.0
2015-08-10 15:00:00,24.46,24.49,24.43,24.45,119578.0,24.0116,24.041,23.9821,24.0017,119578.0
2015-08-10 15:10:00,24.45,24.51,24.44,24.5,94810.0,24.0017,24.0606,23.9919,24.0508,94810.0
2015-08-10 15:20:00,24.5,24.51,24.47,24.48,77976.0,24.0508,24.0606,24.0214,24.0312,77976.0
2015-08-10 15:30:00,24.47,24.49,24.44,24.46,157252.0,24.0214,24.041,23.9919,24.0116,157252.0
2015-08-10 15:40:00,24.46,24.49,24.43,24.49,158457.0,24.0116,24.041,23.9821,24.041,158457.0
2015-08-10 15:50:00,24.49,24.5,24.43,24.47,420921.0,24.041,24.0508,23.9821,24.0214,420921.0
2015-08-11 09:30:00,24.16,24.35,24.13,24.35,84758.0,23.7171,23.9036,23.6876,23.9036,84758.0
2015-08-11 09:40:00,24.37,24.48,24.24,24.33,81659.0,23.9232,24.0312,23.7956,23.8839,81659.0
2015-08-11 09:50:00,24.32,24.35,24.14,24.15,92150.0,23.8741,23.9036,23.6974,23.7072,92150.0
2015-08-11 10:00:00,24.15,24.32,24.11,24.26,81867.0,23.7072,23.8741,23.668,23.8152,81867.0
2015-08-11 10:10:00,24.27,24.32,24.21,24.32,105803.0,23.825,23.8741,23.7661,23.8741,105803.0
2015-08-11 10:20:00,24.32,24.38,24.29,24.29,106995.0,23.8741,23.933,23.8447,23.8447,106995.0
2015-08-11 10:30:00,24.28,24.29,24.23,24.25,82220.0,23.8349,23.8447,23.7858,23.8054,82220.0
2015-08-11 10:40:00,24.25,24.29,24.24,24.28,100240.0,23.8054,23.8447,23.7956,23.8349,100240.0
2015-08-11 10:50:00,24.27,24.28,24.23,24.28,128727.0,23.825,23.8349,23.7858,23.8349,128727.0
2015-08-11 11:00:00,24.28,24.28,24.19,24.19,107552.0,23.8349,23.8349,23.7465,23.7465,107552.0
2015-08-11 11:10:00,24.19,24.22,24.14,24.14,79280.0,23.7465,23.776,23.6974,23.6974,79280.0
2015-08-11 11:20:00,24.14,24.18,24.11,24.16,92367.0,23.6974,23.7367,23.668,23.7171,92367.0
2015-08-11 11:30:00,24.15,24.25,24.15,24.23,67758.0,23.7072,23.8054,23.7072,23.7858,67758.0
2015-08-11 11:40:00,24.23,24.23,24.13,24.14,74080.0,23.7858,23.7858,23.6876,23.6974,74080.0
2015-08-11 11:50:00,24.15,24.17,24.07,24.09,94109.0,23.7072,23.7269,23.6287,23.6483,94109.0
2015-08-11 12:00:00,24.09,24.24,24.08,24.24,40158.0,23.6483,23.7956,23.6385,23.7956,40158.0
2015-08-11 12:10:00,24.24,24.34,24.23,24.33,53224.0,23.7956,23.8938,23.7858,23.8839,53224.0
2015-08-11 12:20:00,24.34,24.42,24.32,24.36,81813.0,23.8938,23.9723,23.8741,23.9134,81813.0
2015-08-11 12:30:00,24.36,24.4,24.31,24.34,50101.0,23.9134,23.9527,23.8643,23.8938,50101.0
2015-08-11 12:40:00,24.33,24.35,24.24,24.3,62774.0,23.8839,23.9036,23.7956,23.8545,62774.0
2015-08-11 12:50:00,24.3,24.38,24.29,24.37,48727.0,23.8545,23.933,23.8447,23.9232,48727.0
2015-08-11 13:00:00,24.37,24.37,24.3,24.32,54324.0,23.9232,23.9232,23.8545,23.8741,54324.0
2015-08-11 13:10:00,24.32,24.35,24.3,24.32,45167.0,23.8741,23.9036,23.8545,23.8741,45167.0
2015-08-11 13:20:00,24.32,24.36,24.31,24.33,93424.0,23.8741,23.9134,23.8643,23.8839,93424.0
2015-08-11 13:30:00,24.33,24.4,24.31,24.4,69812.0,23.8839,23.9527,23.8643,23.9527,69812.0
2015-08-11 13:40:00,24.39,24.4,24.28,24.28,70606.0,23.9428,23.9527,23.8349,23.8349,70606.0
2015-08-11 13:50:00,24.28,24.3,24.24,24.24,69976.0,23.8349,23.8545,23.7956,23.7956,69976.0
2015-08-11 14:00:00,24.24,24.32,24.22,24.32,77791.0,23.7956,23.8741,23.776,23.8741,77791.0
2015-08-11 14:10:00,24.33,24.35,24.29,24.32,57425.0,23.8839,23.9036,23.8447,23.8741,57425.0
2015-08-11 14:20:00,24.32,24.39,24.26,24.37,89954.0,23.8741,23.9428,23.8152,23.9232,89954.0
2015-08-11 14:30:00,24.37,24.39,24.34,24.39,47462.0,23.9232,23.9428,23.8938,23.9428,47462.0
2015-08-11 14:40:00,24.39,24.4,24.38,24.38,38194.0,23.9428,23.9527,23.933,23.933,38194.0
2015-08-11 14:50:00,24.38,24.4,24.32,24.39,120150.0,23.933,23.9527,23.8741,23.9428,120150.0
2015-08-11 15:00:00,24.38,24.41,24.36,24.39,78312.0,23.933,23.9625,23.9134,23.9428,78312.0
2015-08-11 15:10:00,24.39,24.48,24.38,24.46,114028.0,23.9428,24.0312,23.933,24.0116,114028.0
2015-08-11 15:20:00,24.46,24.49,24.44,24.46,94128.0,24.0116,24.041,23.9919,24.0116,94128.0
2015-08-11 15:30:00,24.45,24.51,24.43,24.49,122929.0,24.0017,24.0606,23.9821,24.041,122929.0
2015-08-11 15:40:00,24.49,24.49,24.44,24.44,107294.0,24.041,24.041,23.9919,23.9919,107294.0
2015-08-11 15:50:00,24.44,24.48,24.43,24.47,260544.0,23.9919,24.0312,23.9821,24.0214,260544.0
2015-08-12 09:30:00,24.2,24.45,24.18,24.43,74855.0,23.7563,24.0017,23.7367,23.9821,74855.0
2015-08-12 09:40:00,24.45,24.6,24.43,24.51,111001.0,24.0017,24.149,23.9821,24.0606,111001.0
2015-08-12 09:50:00,24.51,24.55,24.46,24.47,173044.0,24.0606,24.0999,24.0116,24.0214,173044.0
2015-08-12 10:00:00,24.46,24.46,24.25,24.25,76536.0,24.0116,24.0116,23.8054,23.8054,76536.0
2015-08-12 10:10:00,24.25,24.32,24.24,24.31,79365.0,23.8054,23.8741,23.7956,23.8643,79365.0
2015-08-12 10:20:00,24.31,24.42,24.26,24.41,98673.0,23.8643,23.9723,23.8152,23.9625,98673.0
2015-08-12 10:30:00,24.41,24.49,24.4,24.46,101237.0,23.9625,24.041,23.9527,24.0116,101237.0
2015-08-12 10:40:00,24.46,24.47,24.42,24.44,61972.0,24.0116,24.0214,23.9723,23.9919,61972.0
2015-08-12 10:50:00,24.43,24.48,24.39,24.44,75563.0,23.9821,24.0312,23.9428,23.9919,75563.0
2015-08-12 11:00:00,24.45,24.57,24.45,24.56,144477.0,24.0017,24.1195,24.0017,24.1097,144477.0
2015-08-12 11:10:00,24.57,24.57,24.53,24.56,78021.0,24.1195,24.1195,24.0803,24.1097,78021.0
2015-08-12 11:20:00,24.56,24.57,24.51,24.54,51128.0,24.1097,24.1195,24.0606,24.0901,51128.0
2015-08-12 11:30:00,24.54,24.59,24.53,24.55,62130.0,24.0901,24.1392,24.0803,24.0999,62130.0
2015-08-12 11:40:00,24.55,24.63,24.55,24.62,55931.0,24.0999,24.1784,24.0999,24.1686,55931.0
2015-08-12 11:50:00,24.62,24.63,24.56,24.59,56450.0,24.1686,24.1784,24.1097,24.1392,56450.0
2015-08-12 12:00:00,24.6,24.61,24.49,24.52,58100.0,24.149,24.1588,24.041,24.0705,58100.0
2015-08-12 12:10:00,24.51,24.57,24.51,24.51,42349.0,24.0606,24.1195,24.0606,24.0606,42349.0
2015-08-12 12:20:00,24.51,24.51,24.46,24.51,63880.0,24.0606,24.0606,24.0116,24.0606,63880.0
2015-08-12 12:30:00,24.5,24.59,24.5,24.54,43481.0,24.0508,24.1392,24.0508,24.0901,43481.0
2015-08-12 12:40:00,24.55,24.57,24.51,24.52,48408.0,24.0999,24.1195,24.0606,24.0705,48408.0
2015-08-12 12:50:00,24.51,24.53,24.48,24.51,29045.0,24.0606,24.0803,24.0312,24.0606,29045.0
2015-08-12 13:00:00,24.5,24.56,24.48,24.54,36430.0,24.0508,24.1097,24.0312,24.0901,36430.0
2015-08-12 13:10:00,24.55,24.6,24.53,24.6,34126.0,24.0999,24.149,24.0803,24.149,34126.0
2015-08-12 13:20:00,24.6,24.67,24.6,24.6,48093.0,24.149,24.2177,24.149,24.149,48093.0
2015-08-12 13:30:00,24.61,24.65,24.59,24.63,136474.0,24.1588,24.1981,24.1392,24.1784,136474.0
2015-08-12 13:40:00,24.63,24.65,24.59,24.65,50900.0,24.1784,24.1981,24.1392,24.1981,50900.0
2015-08-12 13:50:00,24.64,24.78,24.63,24.72,100539.0,24.1883,24.3257,24.1784,24.2668,100539.0
2015-08-12 14:00:00,24.72,24.75,24.68,24.74,139334.0,24.2668,24.2962,24.2275,24.2864,139334.0
2015-08-12 14:10:00,24.74,24.8,24.72,24.79,76469.0,24.2864,24.3453,24.2668,24.3355,76469.0
2015-08-12 14:20:00,24.79,24.8,24.76,24.79,96410.0,24.3355,24.3453,24.3061,24.3355,96410.0
2015-08-12 14:30:00,24.79,24.8,24.74,24.77,98611.0,24.3355,24.3453,24.2864,24.3159,98611.0
2015-08-12 14:40:00,24.78,24.92,24.76,24.91,98205.0,24.3257,24.4631,24.3061,24.4533,98205.0
2015-08-12 14:50:00,24.92,24.94,24.88,24.93,66194.0,24.4631,24.4828,24.4239,24.4729,66194.0
2015-08-12 15:00:00,24.93,24.94,24.9,24.9,72878.0,24.4729,24.4828,24.4435,24.4435,72878.0
2015-08-12 15:10:00,24.9,24.93,24.87,24.89,90574.0,24.4435,24.4729,24.414,24.4337,90574.0
2015-08-12 15:20:00,24.89,25.02,24.89,25.02,96561.0,24.4337,24.5613,24.4337,24.5613,96561.0
2015-08-12 15:30:00,25.02,25.05,25.0,25.01,114127.0,24.5613,24.5907,24.5417,24.5515,114127.0
2015-08-12 15:40:00,25.01,25.04,24.97,24.99,231319.0,24.5515,24.5809,24.5122,24.5318,231319.0
2015-08-12 15:50:00,24.99,24.99,24.94,24.96,367860.0,24.5318,24.5318,24.4828,24.5024,367860.0
2015-08-13 09:30:00,24.84,24.89,24.7,24.75,91841.0,24.3846,24.4337,24.2472,24.2962,91841.0
2015-08-13 09:40:00,24.75,24.8,24.69,24.71,67676.0,24.2962,24.3453,24.2373,24.257,67676.0
2015-08-13 09:50:00,24.72,24.87,24.69,24.84,86283.0,24.2668,24.414,24.2373,24.3846,86283.0
2015-08-13 10:00:00,24.84,24.84,24.71,24.78,42625.0,24.3846,24.3846,24.257,24.3257,42625.0
2015-08-13 10:10:00,24.78,24.79,24.67,24.69,57473.0,24.3257,24.3355,24.2177,24.2373,57473.0
2015-08-13 10:20:00,24.69,24.76,24.68,24.76,63535.0,24.2373,24.3061,24.2275,24.3061,63535.0
2015-08-13 10:30:00,24.75,24.82,24.68,24.76,95750.0,24.2962,24.365,24.2275,24.3061,95750.0
2015-08-13 10:40:00,24.76,24.78,24.67,24.68,58302.0,24.3061,24.3257,24.2177,24.2275,58302.0
2015-08-13 10:50:00,24.67,24.73,24.64,24.69,53430.0,24.2177,24.2766,24.1883,24.2373,53430.0
2015-08-13 11:00:00,24.69,24.73,24.57,24.59,104360.0,24.2373,24.2766,24.1195,24.1392,104360.0
2015-08-13 11:10:00,24.59,24.66,24.55,24.61,290306.0,24.1392,24.2079,24.0999,24.1588,290306.0
2015-08-13 11:20:00,24.61,24.61,24.46,24.49,210817.0,24.1588,24.1588,24.0116,24.041,210817.0
2015-08-13 11:30:00,24.5,24.54,24.36,24.41,224863.0,24.0508,24.0901,23.9134,23.9625,224863.0
2015-08-13 11:40:00,24.41,24.46,24.35,24.46,114977.0,23.9625,24.0116,23.9036,24.0116,114977.0
2015-08-13 11:50:00,24.46,24.47,24.37,24.4,61536.0,24.0116,24.0214,23.9232,23.9527,61536.0
2015-08-13 12:00:00,24.41,24.46,24.4,24.43,65819.0,23.9625,24.0116,23.9527,23.9821,65819.0
2015-08-13 12:10:00,24.43,24.43,24.4,24.41,35066.0,23.9821,23.9821,23.9527,23.9625,35066.0
2015-08-13 12:20:00,24.41,24.43,24.4,24.42,51572.0,23.9625,23.9821,23.9527,23.9723,51572.0
2015-08-13 12:30:00,24.42,24.43,24.39,24.41,49542.0,23.9723,23.9821,23.9428,23.9625,49542.0
2015-08-13 12:40:00,24.41,24.41,24.35,24.37,67594.0,23.9625,23.9625,23.9036,23.9232,67594.0
2015-08-13 12:50:00,24.38,24.38,24.3,24.3,96509.0,23.933,23.933,23.8545,23.8545,96509.0
2015-08-13 13:00:00,24.3,24.33,24.28,24.29,43520.0,23.8545,23.8839,23.8349,23.8447,43520.0
2015-08-13 13:10:00,24.29,24.32,24.25,24.3,59511.0,23.8447,23.8741,23.8054,23.8545,59511.0
2015-08-13 13:20:00,24.31,24.32,24.28,24.28,24908.0,23.8643,23.8741,23.8349,23.8349,24908.0
2015-08-13 13:30:00,24.28,24.29,24.25,24.25,79506.0,23.8349,23.8447,23.8054,23.8054,79506.0
2015-08-13 13:40:00,24.25,24.27,24.21,24.23,66372.0,23.8054,23.825,23.7661,23.7858,66372.0
2015-08-13 13:50:00,24.23,24.25,24.17,24.25,42326.0,23.7858,23.8054,23.7269,23.8054,42326.0
2015-08-13 14:00:00,24.24,24.27,24.21,24.23,29311.0,23.7956,23.825,23.7661,23.7858,29311.0
2015-08-13 14:10:00,24.22,24.26,24.22,24.24,65162.0,23.776,23.8152,23.776,23.7956,65162.0
2015-08-13 14:20:00,24.24,24.24,24.18,24.19,114719.0,23.7956,23.7956,23.7367,23.7465,114719.0
2015-08-13 14:30:00,24.19,24.23,24.18,24.21,70036.0,23.7465,23.7858,23.7367,23.7661,70036.0
2015-08-13 14:40:00,24.21,24.22,24.16,24.16,39589.0,23.7661,23.776,23.7171,23.7171,39589.0
2015-08-13 14:50:00,24.17,24.22,24.16,24.19,115780.0,23.7269,23.776,23.7171,23.7465,115780.0
2015-08-13 15:00:00,24.18,24.21,24.17,24.2,91034.0,23.7367,23.7661,23.7269,23.7563,91034.0
2015-08-13 15:10:00,24.2,24.22,24.19,24.19,129618.0,23.7563,23.776,23.7465,23.7465,129618.0
2015-08-13 15:20:00,24.19,24.27,24.17,24.26,114740.0,23.7465,23.825,23.7269,23.8152,114740.0
2015-08-13 15:30:00,24.26,24.26,24.18,24.23,144415.0,23.8152,23.8152,23.7367,23.7858,144415.0
2015-08-13 15:40:00,24.23,24.25,24.18,24.2,164178.0,23.7858,23.8054,23.7367,23.7563,164178.0
2015-08-13 15:50:00,24.2,24.21,24.14,24.2,292921.0,23.7563,23.7661,23.6974,23.7563,292921.0
2015-08-14 09:30:00,24.18,24.35,24.16,24.34,50126.0,23.7367,23.9036,23.7171,23.8938,50126.0
2015-08-14 09:40:00,24.34,24.46,24.3,24.39,92516.0,23.8938,24.0116,23.8545,23.9428,92516.0
2015-08-14 09:50:00,24.4,24.41,24.29,24.37,41101.0,23.9527,23.9625,23.8447,23.9232,41101.0
2015-08-14 10:00:00,24.37,24.51,24.34,24.46,87569.0,23.9232,24.0606,23.8938,24.0116,87569.0
2015-08-14 10:10:00,24.46,24.57,24.46,24.57,64278.0,24.0116,24.1195,24.0116,24.1195,64278.0
2015-08-14 10:20:00,24.57,24.57,24.51,24.54,40114.0,24.1195,24.1195,24.0606,24.0901,40114.0
2015-08-14 10:30:00,24.53,24.56,24.52,24.52,92598.0,24.0803,24.1097,24.0705,24.0705,92598.0
2015-08-14 10:40:00,24.53,24.56,24.51,24.53,76487.0,24.0803,24.1097,24.0606,24.0803,76487.0
2015-08-14 10:50:00,24.54,24.56,24.52,24.55,67993.0,24.0901,24.1097,24.0705,24.0999,67993.0
2015-08-14 11:00:00,24.55,24.58,24.5,24.51,58442.0,24.0999,24.1294,24.0508,24.0606,58442.0
2015-08-14 11:10:00,24.52,24.55,24.49,24.5,40432.0,24.0705,24.0999,24.041,24.0508,40432.0
2015-08-14 11:20:00,24.5,24.57,24.48,24.57,68549.0,24.0508,24.1195,24.0312,24.1195,68549.0
2015-08-14 11:30:00,24.56,24.65,24.55,24.65,60443.0,24.1097,24.1981,24.0999,24.1981,60443.0
2015-08-14 11:40:00,24.64,24.69,24.64,24.69,71535.0,24.1883,24.2373,24.1883,24.2373,71535.0
2015-08-14 11:50:00,24.69,24.71,24.64,24.69,117928.0,24.2373,24.257,24.1883,24.2373,117928.0
2015-08-14 12:00:00,24.69,24.7,24.61,24.61,26834.0,24.2373,24.2472,24.1588,24.1588,26834.0
2015-08-14 12:10:00,24.61,24.68,24.61,24.66,55394.0,24.1588,24.2275,24.1588,24.2079,55394.0
2015-08-14 12:20:00,24.66,24.67,24.63,24.66,36566.0,24.2079,24.2177,24.1784,24.2079,36566.0
2015-08-14 12:30:00,24.66,24.66,24.57,24.57,23047.0,24.2079,24.2079,24.1195,24.1195,23047.0
2015-08-14 12:40:00,24.57,24.57,24.5,24.52,50628.0,24.1195,24.1195,24.0508,24.0705,50628.0
2015-08-14 12:50:00,24.52,24.59,24.52,24.59,34230.0,24.0705,24.1392,24.0705,24.1392,34230.0
2015-08-14 13:00:00,24.58,24.58,24.54,24.58,34253.0,24.1294,24.1294,24.0901,24.1294,34253.0
2015-08-14 13:10:00,24.58,24.64,24.58,24.63,31039.0,24.1294,24.1883,24.1294,24.1784,31039.0
2015-08-14 13:20:00,24.63,24.63,24.6,24.61,42259.0,24.1784,24.1784,24.149,24.1588,42259.0
2015-08-14 13:30:00,24.6,24.61,24.57,24.58,33352.0,24.149,24.1588,24.1195,24.1294,33352.0
2015-08-14 13:40:00,24.58,24.61,24.56,24.56,52824.0,24.1294,24.1588,24.1097,24.1097,52824.0
2015-08-14 13:50:00,24.56,24.58,24.55,24.57,32590.0,24.1097,24.1294,24.0999,24.1195,32590.0
2015-08-14 14:00:00,24.57,24.6,24.57,24.59,32796.0,24.1195,24.149,24.1195,24.1392,32796.0
2015-08-14 14:10:00,24.58,24.62,24.58,24.61,62733.0,24.1294,24.1686,24.1294,24.1588,62733.0
2015-08-14 14:20:00,24.6,24.61,24.53,24.54,37765.0,24.149,24.1588,24.0803,24.0901,37765.0
2015-08-14 14:30:00,24.54,24.61,24.51,24.61,98902.0,24.0901,24.1588,24.0606,24.1588,98902.0
2015-08-14 14:40:00,24.6,24.61,24.56,24.56,36962.0,24.149,24.1588,24.1097,24.1097,36962.0
2015-08-14 14:50:00,24.56,24.57,24.55,24.55,27217.0,24.1097,24.1195,24.0999,24.0999,27217.0
2015-08-14 15:00:00,24.56,24.58,24.55,24.57,33610.0,24.1097,24.1294,24.0999,24.1195,33610.0
2015-08-14 15:10:00,24.57,24.58,24.53,24.55,56362.0,24.1195,24.1294,24.0803,24.0999,56362.0
2015-08-14 15:20:00,24.54,24.57,24.54,24.56,69928.0,24.0901,24.1195,24.0901,24.1097,69928.0
2015-08-14 15:30:00,24.57,24.57,24.52,24.53,127744.0,24.1195,24.1195,24.0705,24.0803,127744.0
2015-08-14 15:40:00,24.53,24.55,24.51,24.55,144991.0,24.0803,24.0999,24.0606,24.0999,144991.0
2015-08-14 15:50:00,24.56,24.56,24.52,24.53,150990.0,24.1097,24.1097,24.0705,24.0803,150990.0
2015-08-17 09:30:00,24.36,24.37,24.17,24.23,75388.0,23.9134,23.9232,23.7269,23.7858,75388.0
2015-08-17 09:40:00,24.24,24.31,24.17,24.17,61868.0,23.7956,23.8643,23.7269,23.7269,61868.0
2015-08-17 09:50:00,24.17,24.26,24.12,24.24,91001.0,23.7269,23.8152,23.6778,23.7956,91001.0
2015-08-17 10:00:00,24.24,24.3,24.2,24.27,79909.0,23.7956,23.8545,23.7563,23.825,79909.0
2015-08-17 10:10:00,24.28,24.37,24.24,24.37,80423.0,23.8349,23.9232,23.7956,23.9232,80423.0
2015-08-17 10:20:00,24.37,24.38,24.34,24.37,64031.0,23.9232,23.933,23.8938,23.9232,64031.0
2015-08-17 10:30:00,24.37,24.38,24.3,24.31,47282.0,23.9232,23.933,23.8545,23.8643,47282.0
2015-08-17 10:40:00,24.31,24.31,24.28,24.3,73280.0,23.8643,23.8643,23.8349,23.8545,73280.0
2015-08-17 10:50:00,24.29,24.3,24.27,24.29,49534.0,23.8447,23.8545,23.825,23.8447,49534.0
2015-08-17 11:00:00,24.29,24.39,24.29,24.39,52746.0,23.8447,23.9428,23.8447,23.9428,52746.0
2015-08-17 11:10:00,24.39,24.42,24.38,24.41,43004.0,23.9428,23.9723,23.933,23.9625,43004.0
2015-08-17 11:20:00,24.42,24.45,24.41,24.41,45554.0,23.9723,24.0017,23.9625,23.9625,45554.0
2015-08-17 11:30:00,24.42,24.43,24.39,24.43,83880.0,23.9723,23.9821,23.9428,23.9821,83880.0
2015-08-17 11:40:00,24.43,24.48,24.43,24.47,55185.0,23.9821,24.0312,23.9821,24.0214,55185.0
2015-08-17 11:50:00,24.47,24.48,24.45,24.46,46282.0,24.0214,24.0312,24.0017,24.0116,46282.0
2015-08-17 12:00:00,24.45,24.5,24.45,24.47,40956.0,24.0017,24.0508,24.0017,24.0214,40956.0
2015-08-17 12:10:00,24.48,24.51,24.46,24.46,45541.0,24.0312,24.0606,24.0116,24.0116,45541.0
2015-08-17 12:20:00,24.46,24.52,24.46,24.5,33239.0,24.0116,24.0705,24.0116,24.0508,33239.0
2015-08-17 12:30:00,24.5,24.51,24.49,24.49,20278.0,24.0508,24.0606,24.041,24.041,20278.0
2015-08-17 12:40:00,24.49,24.49,24.38,24.41,61465.0,24.041,24.041,23.933,23.9625,61465.0
2015-08-17 12:50:00,24.42,24.42,24.36,24.36,40479.0,23.9723,23.9723,23.9134,23.9134,40479.0
2015-08-17 13:00:00,24.37,24.37,24.3,24.31,59302.0,23.9232,23.9232,23.8545,23.8643,59302.0
2015-08-17 13:10:00,24.32,24.4,24.31,24.4,47534.0,23.8741,23.9527,23.8643,23.9527,47534.0
2015-08-17 13:20:00,24.4,24.43,24.39,24.43,37195.0,23.9527,23.9821,23.9428,23.9821,37195.0
2015-08-17 13:30:00,24.43,24.44,24.4,24.4,35095.0,23.9821,23.9919,23.9527,23.9527,35095.0
2015-08-17 13:40:00,24.4,24.44,24.4,24.43,47083.0,23.9527,23.9919,23.9527,23.9821,47083.0
2015-08-17 13:50:00,24.43,24.44,24.4,24.41,48314.0,23.9821,23.9919,23.9527,23.9625,48314.0
2015-08-17 14:00:00,24.4,24.41,24.36,24.36,32299.0,23.9527,23.9625,23.9134,23.9134,32299.0
2015-08-17 14:10:00,24.36,24.39,24.35,24.39,42500.0,23.9134,23.9428,23.9036,23.9428,42500.0
2015-08-17 14:20:00,24.38,24.39,24.35,24.38,55120.0,23.933,23.9428,23.9036,23.933,55120.0
2015-08-17 14:30:00,24.38,24.39,24.38,24.39,27511.0,23.933,23.9428,23.933,23.9428,27511.0
2015-08-17 14:40:00,24.39,24.41,24.38,24.41,34814.0,23.9428,23.9625,23.933,23.9625,34814.0
2015-08-17 14:50:00,24.41,24.41,24.36,24.36,42080.0,23.9625,23.9625,23.9134,23.9134,42080.0
2015-08-17 15:00:00,24.36,24.44,24.36,24.43,82928.0,23.9134,23.9919,23.9134,23.9821,82928.0
2015-08-17 15:10:00,24.43,24.46,24.4,24.41,74200.0,23.9821,24.0116,23.9527,23.9625,74200.0
2015-08-17 15:20:00,24.41,24.45,24.41,24.41,65480.0,23.9625,24.0017,23.9625,23.9625,65480.0
2015-08-17 15:30:00,24.41,24.43,24.39,24.4,91227.0,23.9625,23.9821,23.9428,23.9527,91227.0
2015-08-17 15:40:00,24.4,24.43,24.39,24.43,114368.0,23.9527,23.9821,23.9428,23.9821,114368.0
2015-08-17 15:50:00,24.43,24.47,24.4,24.46,240850.0,23.9821,24.0214,23.9527,24.0116,240850.0
2015-08-18 09:30:00,24.38,24.51,24.34,24.5,50514.0,23.933,24.0606,23.8938,24.0508,50514.0
2015-08-18 09:40:00,24.5,24.5,24.43,24.44,39907.0,24.0508,24.0508,23.9821,23.9919,39907.0
2015-08-18 09:50:00,24.44,24.54,24.42,24.53,50523.0,23.9919,24.0901,23.9723,24.0803,50523.0
2015-08-18 10:00:00,24.53,24.53,24.46,24.48,48257.0,24.0803,24.0803,24.0116,24.0312,48257.0
2015-08-18 10:10:00,24.47,24.5,24.45,24.49,29785.0,24.0214,24.0508,24.0017,24.041,29785.0
2015-08-18 10:20:00,24.49,24.6,24.49,24.53,27812.0,24.041,24.149,24.041,24.0803,27812.0
2015-08-18 10:30:00,24.53,24.59,24.52,24.58,57238.0,24.0803,24.1392,24.0705,24.1294,57238.0
2015-08-18 10:40:00,24.58,24.59,24.5,24.52,136878.0,24.1294,24.1392,24.0508,24.0705,136878.0
2015-08-18 10:50:00,24.52,24.53,24.43,24.45,136332.0,24.0705,24.0803,23.9821,24.0017,136332.0
2015-08-18 11:00:00,24.44,24.49,24.41,24.44,80558.0,23.9919,24.041,23.9625,23.9919,80558.0
2015-08-18 11:10:00,24.44,24.46,24.43,24.43,29251.0,23.9919,24.0116,23.9821,23.9821,29251.0
2015-08-18 11:20:00,24.44,24.46,24.38,24.38,59346.0,23.9919,24.0116,23.933,23.933,59346.0
2015-08-18 11:30:00,24.38,24.43,24.36,24.4,68271.0,23.933,23.9821,23.9134,23.9527,68271.0
2015-08-18 11:40:00,24.4,24.41,24.38,24.38,23870.0,23.9527,23.9625,23.933,23.933,23870.0
2015-08-18 11:50:00,24.38,24.39,24.38,24.38,17504.0,23.933,23.9428,23.933,23.933,17504.0
2015-08-18 12:00:00,24.39,24.41,24.38,24.39,47871.0,23.9428,23.9625,23.933,23.9428,47871.0
2015-08-18 12:10:00,24.4,24.46,24.39,24.44,34897.0,23.9527,24.0116,23.9428,23.9919,34897.0
2015-08-18 12:20:00,24.43,24.48,24.42,24.45,29913.0,23.9821,24.0312,23.9723,24.0017,29913.0
2015-08-18 12:30:00,24.45,24.46,24.44,24.46,27516.0,24.0017,24.0116,23.9919,24.0116,27516.0
2015-08-18 12:40:00,24.47,24.49,24.45,24.46,30339.0,24.0214,24.041,24.0017,24.0116,30339.0
2015-08-18 12:50:00,24.47,24.48,24.45,24.45,31658.0,24.0214,24.0312,24.0017,24.0017,31658.0
2015-08-18 13:00:00,24.45,24.48,24.43,24.46,29111.0,24.0017,24.0312,23.9821,24.0116,29111.0
2015-08-18 13:10:00,24.46,24.48,24.44,24.48,32852.0,24.0116,24.0312,23.9919,24.0312,32852.0
2015-08-18 13:20:00,24.48,24.52,24.47,24.52,30416.0,24.0312,24.0705,24.0214,24.0705,30416.0
2015-08-18 13:30:00,24.53,24.54,24.47,24.48,44263.0,24.0803,24.0901,24.0214,24.0312,44263.0
2015-08-18 13:40:00,24.48,24.5,24.47,24.48,29978.0,24.0312,24.0508,24.0214,24.0312,29978.0
2015-08-18 13:50:00,24.48,24.49,24.47,24.48,34174.0,24.0312,24.041,24.0214,24.0312,34174.0
2015-08-18 14:00:00,24.49,24.49,24.44,24.46,82977.0,24.041,24.041,23.9919,24.0116,82977.0
2015-08-18 14:10:00,24.46,24.49,24.45,24.49,28107.0,24.0116,24.041,24.0017,24.041,28107.0
2015-08-18 14:20:00,24.49,24.49,24.47,24.47,19220.0,24.041,24.041,24.0214,24.0214,19220.0
2015-08-18 14:30:00,24.48,24.52,24.47,24.49,52598.0,24.0312,24.0705,24.0214,24.041,52598.0
2015-08-18 14:40:00,24.49,24.5,24.45,24.47,23872.0,24.041,24.0508,24.0017,24.0214,23872.0
2015-08-18 14:50:00,24.47,24.47,24.4,24.4,41617.0,24.0214,24.0214,23.9527,23.9527,41617.0
2015-08-18 15:00:00,24.41,24.43,24.4,24.42,62461.0,23.9625,23.9821,23.9527,23.9723,62461.0
2015-08-18 15:10:00,24.41,24.46,24.41,24.46,92206.0,23.9625,24.0116,23.9625,24.0116,92206.0
2015-08-18 15:20:00,24.46,24.49,24.45,24.46,79961.0,24.0116,24.041,24.0017,24.0116,79961.0
2015-08-18 15:30:00,24.46,24.53,24.44,24.51,106478.0,24.0116,24.0803,23.9919,24.0606,106478.0
2015-08-18 15:40:00,24.51,24.56,24.5,24.51,104915.0,24.0606,24.1097,24.0508,24.0606,104915.0
2015-08-18 15:50:00,24.51,24.52,24.47,24.49,177846.0,24.0606,24.0705,24.0214,24.041,177846.0
2015-08-19 09:30:00,24.35,24.4,24.32,24.35,58712.0,23.9036,23.9527,23.8741,23.9036,58712.0
2015-08-19 09:40:00,24.35,24.39,24.27,24.36,47895.0,23.9036,23.9428,23.825,23.9134,47895.0
2015-08-19 09:50:00,24.36,24.39,24.33,24.36,42041.0,23.9134,23.9428,23.8839,23.9134,42041.0
2015-08-19 10:00:00,24.36,24.49,24.35,24.46,50045.0,23.9134,24.041,23.9036,24.0116,50045.0
2015-08-19 10:10:00,24.47,24.49,24.43,24.46,41815.0,24.0214,24.041,23.9821,24.0116,41815.0
2015-08-19 10:20:00,24.46,24.52,24.45,24.51,41436.0,24.0116,24.0705,24.0017,24.0606,41436.0
2015-08-19 10:30:00,24.51,24.51,24.39,24.39,58975.0,24.0606,24.0606,23.9428,23.9428,58975.0
2015-08-19 10:40:00,24.4,24.41,24.31,24.32,47692.0,23.9527,23.9625,23.8643,23.8741,47692.0
2015-08-19 10:50:00,24.32,24.34,24.28,24.29,44645.0,23.8741,23.8938,23.8349,23.8447,44645.0
2015-08-19 11:00:00,24.29,24.36,24.29,24.32,57122.0,23.8447,23.9134,23.8447,23.8741,57122.0
2015-08-19 11:10:00,24.32,24.33,24.23,24.24,56544.0,23.8741,23.8839,23.7858,23.7956,56544.0
2015-08-19 11:20:00,24.24,24.25,24.2,24.21,54145.0,23.7956,23.8054,23.7563,23.7661,54145.0
2015-08-19 11:30:00,24.21,24.25,24.18,24.25,162517.0,23.7661,23.8054,23.7367,23.8054,162517.0
2015-08-19 11:40:00,24.25,24.25,24.15,24.16,58744.0,23.8054,23.8054,23.7072,23.7171,58744.0
2015-08-19 11:50:00,24.16,24.23,24.16,24.18,107086.0,23.7171,23.7858,23.7171,23.7367,107086.0
2015-08-19 12:00:00,24.18,24.23,24.17,24.23,35047.0,23.7367,23.7858,23.7269,23.7858,35047.0
2015-08-19 12:10:00,24.23,24.23,24.2,24.2,50754.0,23.7858,23.7858,23.7563,23.7563,50754.0
2015-08-19 12:20:00,24.2,24.24,24.2,24.24,44145.0,23.7563,23.7956,23.7563,23.7956,44145.0
2015-08-19 12:30:00,24.24,24.25,24.22,24.23,36256.0,23.7956,23.8054,23.776,23.7858,36256.0
2015-08-19 12:40:00,24.24,24.25,24.21,24.21,30328.0,23.7956,23.8054,23.7661,23.7661,30328.0
2015-08-19 12:50:00,24.21,24.23,24.17,24.23,41284.0,23.7661,23.7858,23.7269,23.7858,41284.0
2015-08-19 13:00:00,24.23,24.27,24.23,24.27,27250.0,23.7858,23.825,23.7858,23.825,27250.0
2015-08-19 13:10:00,24.27,24.32,24.27,24.3,31470.0,23.825,23.8741,23.825,23.8545,31470.0
2015-08-19 13:20:00,24.3,24.3,24.23,24.23,41394.0,23.8545,23.8545,23.7858,23.7858,41394.0
2015-08-19 13:30:00,24.23,24.25,24.21,24.25,49723.0,23.7858,23.8054,23.7661,23.8054,49723.0
2015-08-19 13:40:00,24.25,24.38,24.25,24.35,53085.0,23.8054,23.933,23.8054,23.9036,53085.0
2015-08-19 13:50:00,24.35,24.38,24.32,24.35,29656.0,23.9036,23.933,23.8741,23.9036,29656.0
2015-08-19 14:00:00,24.34,24.43,24.32,24.43,107821.0,23.8938,23.9821,23.8741,23.9821,107821.0
2015-08-19 14:10:00,24.44,24.53,24.4,24.43,133584.0,23.9919,24.0803,23.9527,23.9821,133584.0
2015-08-19 14:20:00,24.44,24.44,24.36,24.37,93825.0,23.9919,23.9919,23.9134,23.9232,93825.0
2015-08-19 14:30:00,24.37,24.37,24.33,24.34,96726.0,23.9232,23.9232,23.8839,23.8938,96726.0
2015-08-19 14:40:00,24.33,24.34,24.22,24.26,89974.0,23.8839,23.8938,23.776,23.8152,89974.0
2015-08-19 14:50:00,24.25,24.26,24.14,24.2,89802.0,23.8054,23.8152,23.6974,23.7563,89802.0
2015-08-19 15:00:00,24.2,24.2,24.15,24.17,65067.0,23.7563,23.7563,23.7072,23.7269,65067.0
2015-08-19 15:10:00,24.18,24.24,24.17,24.24,84086.0,23.7367,23.7956,23.7269,23.7956,84086.0
2015-08-19 15:20:00,24.23,24.26,24.22,24.23,93047.0,23.7858,23.8152,23.776,23.7858,93047.0
2015-08-19 15:30:00,24.23,24.26,24.21,24.22,135712.0,23.7858,23.8152,23.7661,23.776,135712.0
2015-08-19 15:40:00,24.22,24.28,24.21,24.28,216680.0,23.776,23.8349,23.7661,23.8349,216680.0
2015-08-19 15:50:00,24.28,24.28,24.17,24.17,287386.0,23.8349,23.8349,23.7269,23.7269,287386.0
2015-08-20 09:30:00,24.01,24.09,23.84,24.09,70451.0,23.5698,23.6483,23.4029,23.6483,70451.0
2015-08-20 09:40:00,24.09,24.17,24.04,24.05,66720.0,23.6483,23.7269,23.5993,23.6091,66720.0
2015-08-20 09:50:00,24.05,24.08,24.02,24.08,50252.0,23.6091,23.6385,23.5796,23.6385,50252.0
2015-08-20 10:00:00,24.08,24.09,23.99,24.01,73505.0,23.6385,23.6483,23.5502,23.5698,73505.0
2015-08-20 10:10:00,24.0,24.05,23.98,24.01,53759.0,23.56,23.6091,23.5404,23.5698,53759.0
2015-08-20 10:20:00,24.01,24.01,23.93,23.94,91515.0,23.5698,23.5698,23.4913,23.5011,91515.0
2015-08-20 10:30:00,23.94,24.07,23.93,24.06,73475.0,23.5011,23.6287,23.4913,23.6189,73475.0
2015-08-20 10:40:00,24.07,24.12,24.05,24.11,54761.0,23.6287,23.6778,23.6091,23.668,54761.0
2015-08-20 10:50:00,24.11,24.18,24.1,24.1,54346.0,23.668,23.7367,23.6582,23.6582,54346.0
2015-08-20 11:00:00,24.1,24.11,24.02,24.03,47986.0,23.6582,23.668,23.5796,23.5894,47986.0
2015-08-20 11:10:00,24.03,24.04,23.98,23.99,52486.0,23.5894,23.5993,23.5404,23.5502,52486.0
2015-08-20 11:20:00,23.99,24.12,23.99,24.07,44614.0,23.5502,23.6778,23.5502,23.6287,44614.0
2015-08-20 11:30:00,24.07,24.08,24.03,24.06,73246.0,23.6287,23.6385,23.5894,23.6189,73246.0
2015-08-20 11:40:00,24.05,24.08,24.04,24.07,41943.0,23.6091,23.6385,23.5993,23.6287,41943.0
2015-08-20 11:50:00,24.07,24.1,24.01,24.09,43111.0,23.6287,23.6582,23.5698,23.6483,43111.0
2015-08-20 12:00:00,24.1,24.1,24.01,24.03,28134.0,23.6582,23.6582,23.5698,23.5894,28134.0
2015-08-20 12:10:00,24.03,24.03,23.98,23.99,56619.0,23.5894,23.5894,23.5404,23.5502,56619.0
2015-08-20 12:20:00,24.0,24.0,23.94,23.97,50899.0,23.56,23.56,23.5011,23.5305,50899.0
2015-08-20 12:30:00,23.97,24.0,23.95,23.96,52262.0,23.5305,23.56,23.5109,23.5207,52262.0
2015-08-20 12:40:00,23.95,23.95,23.87,23.89,47954.0,23.5109,23.5109,23.4324,23.452,47954.0
2015-08-20 12:50:00,23.89,23.89,23.82,23.84,43055.0,23.452,23.452,23.3833,23.4029,43055.0
2015-08-20 13:00:00,23.84,23.84,23.79,23.79,52047.0,23.4029,23.4029,23.3538,23.3538,52047.0
2015-08-20 13:10:00,23.79,23.87,23.79,23.86,55586.0,23.3538,23.4324,23.3538,23.4226,55586.0
2015-08-20 13:20:00,23.86,23.94,23.85,23.92,55917.0,23.4226,23.5011,23.4127,23.4815,55917.0
2015-08-20 13:30:00,23.92,23.94,23.91,23.92,38789.0,23.4815,23.5011,23.4716,23.4815,38789.0
2015-08-20 13:40:00,23.91,23.94,23.88,23.94,59046.0,23.4716,23.5011,23.4422,23.5011,59046.0
2015-08-20 13:50:00,23.96,23.96,23.9,23.95,40462.0,23.5207,23.5207,23.4618,23.5109,40462.0
2015-08-20 14:00:00,23.94,23.95,23.88,23.89,123639.0,23.5011,23.5109,23.4422,23.452,123639.0
2015-08-20 14:10:00,23.89,23.9,23.86,23.87,66253.0,23.452,23.4618,23.4226,23.4324,66253.0
2015-08-20 14:20:00,23.87,23.94,23.87,23.89,121886.0,23.4324,23.5011,23.4324,23.452,121886.0
2015-08-20 14:30:00,23.89,23.9,23.84,23.88,58240.0,23.452,23.4618,23.4029,23.4422,58240.0
2015-08-20 14:40:00,23.87,23.88,23.81,23.81,57424.0,23.4324,23.4422,23.3735,23.3735,57424.0
2015-08-20 14:50:00,23.81,23.82,23.74,23.76,77562.0,23.3735,23.3833,23.3048,23.3244,77562.0
2015-08-20 15:00:00,23.76,23.79,23.73,23.78,45678.0,23.3244,23.3538,23.2949,23.344,45678.0
2015-08-20 15:10:00,23.77,23.79,23.67,23.69,97931.0,23.3342,23.3538,23.236,23.2557,97931.0
2015-08-20 15:20:00,23.69,23.72,23.67,23.71,100738.0,23.2557,23.2851,23.236,23.2753,100738.0
2015-08-20 15:30:00,23.71,23.78,23.71,23.75,101160.0,23.2753,23.344,23.2753,23.3146,101160.0
2015-08-20 15:40:00,23.74,23.78,23.71,23.71,118921.0,23.3048,23.344,23.2753,23.2753,118921.0
2015-08-20 15:50:00,23.72,23.72,23.65,23.66,190310.0,23.2851,23.2851,23.2164,23.2262,190310.0
2015-08-21 09:30:00,23.44,23.72,23.37,23.7,147138.0,23.0103,23.2851,22.9415,23.2655,147138.0
2015-08-21 09:40:00,23.7,23.72,23.59,23.6,63259.0,23.2655,23.2851,23.1575,23.1673,63259.0
2015-08-21 09:50:00,23.59,23.63,23.54,23.62,47433.0,23.1575,23.1968,23.1084,23.187,47433.0
2015-08-21 10:00:00,23.61,23.66,23.6,23.6,64628.0,23.1771,23.2262,23.1673,23.1673,64628.0
2015-08-21 10:10:00,23.59,23.62,23.55,23.6,73173.0,23.1575,23.187,23.1182,23.1673,73173.0
2015-08-21 10:20:00,23.6,23.66,23.55,23.55,66596.0,23.1673,23.2262,23.1182,23.1182,66596.0
2015-08-21 10:30:00,23.55,23.56,23.43,23.46,78694.0,23.1182,23.1281,23.0004,23.0299,78694.0
2015-08-21 10:40:00,23.46,23.51,23.46,23.46,51192.0,23.0299,23.079,23.0299,23.0299,51192.0
2015-08-21 10:50:00,23.46,23.5,23.35,23.35,119036.0,23.0299,23.0692,22.9219,22.9219,119036.0
2015-08-21 11:00:00,23.36,23.36,23.29,23.3,43887.0,22.9317,22.9317,22.863,22.8728,43887.0
2015-08-21 11:10:00,23.31,23.31,23.22,23.29,50898.0,22.8826,22.8826,22.7943,22.863,50898.0
2015-08-21 11:20:00,23.28,23.31,23.21,23.29,71525.0,22.8532,22.8826,22.7845,22.863,71525.0
2015-08-21 11:30:00,23.28,23.3,23.23,23.25,56230.0,22.8532,22.8728,22.8041,22.8237,56230.0
2015-08-21 11:40:00,23.24,23.3,23.22,23.27,56297.0,22.8139,22.8728,22.7943,22.8434,56297.0
2015-08-21 11:50:00,23.27,23.33,23.23,23.32,131309.0,22.8434,22.9023,22.8041,22.8925,131309.0
2015-08-21 12:00:00,23.32,23.48,23.31,23.47,49228.0,22.8925,23.0495,22.8826,23.0397,49228.0
2015-08-21 12:10:00,23.47,23.49,23.41,23.45,36946.0,23.0397,23.0593,22.9808,23.0201,36946.0
2015-08-21 12:20:00,23.44,23.46,23.41,23.42,46909.0,23.0103,23.0299,22.9808,22.9906,46909.0
2015-08-21 12:30:00,23.42,23.48,23.41,23.46,79347.0,22.9906,23.0495,22.9808,23.0299,79347.0
2015-08-21 12:40:00,23.46,23.47,23.4,23.41,55490.0,23.0299,23.0397,22.971,22.9808,55490.0
2015-08-21 12:50:00,23.41,23.41,23.32,23.33,53493.0,22.9808,22.9808,22.8925,22.9023,53493.0
2015-08-21 13:00:00,23.33,23.36,23.23,23.27,90352.0,22.9023,22.9317,22.8041,22.8434,90352.0
2015-08-21 13:10:00,23.26,23.29,23.22,23.23,36329.0,22.8336,22.863,22.7943,22.8041,36329.0
2015-08-21 13:20:00,23.23,23.37,23.22,23.37,63869.0,22.8041,22.9415,22.7943,22.9415,63869.0
2015-08-21 13:30:00,23.38,23.41,23.31,23.41,57816.0,22.9514,22.9808,22.8826,22.9808,57816.0
2015-08-21 13:40:00,23.41,23.44,23.39,23.42,86280.0,22.9808,23.0103,22.9612,22.9906,86280.0
2015-08-21 13:50:00,23.43,23.49,23.39,23.49,66447.0,23.0004,23.0593,22.9612,23.0593,66447.0
2015-08-21 14:00:00,23.48,23.5,23.43,23.46,111196.0,23.0495,23.0692,23.0004,23.0299,111196.0
2015-08-21 14:10:00,23.46,23.54,23.45,23.5,69440.0,23.0299,23.1084,23.0201,23.0692,69440.0
2015-08-21 14:20:00,23.51,23.52,23.37,23.4,73364.0,23.079,23.0888,22.9415,22.971,73364.0
2015-08-21 14:30:00,23.4,23.46,23.35,23.35,56590.0,22.971,23.0299,22.9219,22.9219,56590.0
2015-08-21 14:40:00,23.35,23.36,23.29,23.29,56088.0,22.9219,22.9317,22.863,22.863,56088.0
2015-08-21 14:50:00,23.29,23.3,23.25,23.29,87109.0,22.863,22.8728,22.8237,22.863,87109.0
2015-08-21 15:00:00,23.29,23.3,23.23,23.23,62967.0,22.863,22.8728,22.8041,22.8041,62967.0
2015-08-21 15:10:00,23.23,23.24,23.14,23.24,100128.0,22.8041,22.8139,22.7158,22.8139,100128.0
2015-08-21 15:20:00,23.24,23.27,23.18,23.21,98410.0,22.8139,22.8434,22.755,22.7845,98410.0
2015-08-21 15:30:00,23.21,23.21,23.12,23.17,174589.0,22.7845,22.7845,22.6961,22.7452,174589.0
2015-08-21 15:40:00,23.17,23.21,23.14,23.18,171397.0,22.7452,22.7845,22.7158,22.755,171397.0
2015-08-21 15:50:00,23.17,23.21,23.05,23.08,517232.0,22.7452,22.7845,22.6274,22.6569,517232.0
2015-08-24 09:30:00,21.39,21.78,21.35,21.78,18247.0,20.9978,21.3807,20.9586,21.3807,18247.0
2015-08-24 09:40:00,21.65,22.18,21.65,22.07,6523.0,21.2531,21.7734,21.2531,21.6654,6523.0
2015-08-24 09:50:00,22.05,22.13,21.6,22.1,186965.0,21.6457,21.7243,21.204,21.6948,186965.0
2015-08-24 10:00:00,22.07,22.38,21.96,22.35,167702.0,21.6654,21.9697,21.5574,21.9402,167702.0
2015-08-24 10:10:00,22.36,22.48,22.33,22.39,137378.0,21.9501,22.0679,21.9206,21.9795,137378.0
2015-08-24 10:20:00,22.38,22.59,22.31,22.31,133098.0,21.9697,22.1758,21.901,21.901,133098.0
2015-08-24 10:30:00,22.31,22.41,22.07,22.32,138366.0,21.901,21.9991,21.6654,21.9108,138366.0
2015-08-24 10:40:00,22.36,22.41,22.23,22.39,104424.0,21.9501,21.9991,21.8224,21.9795,104424.0
2015-08-24 10:50:00,22.38,22.46,22.31,22.33,73909.0,21.9697,22.0482,21.901,21.9206,73909.0
2015-08-24 11:00:00,22.34,22.39,22.25,22.25,120836.0,21.9304,21.9795,21.8421,21.8421,120836.0
2015-08-24 11:10:00,22.24,22.26,22.18,22.21,78342.0,21.8323,21.8519,21.7734,21.8028,78342.0
2015-08-24 11:20:00,22.21,22.22,22.12,22.17,74641.0,21.8028,21.8126,21.7145,21.7635,74641.0
2015-08-24 11:30:00,22.17,22.26,22.14,22.24,100333.0,21.7635,21.8519,21.7341,21.8323,100333.0
2015-08-24 11:40:00,22.24,22.3,22.19,22.29,89396.0,21.8323,21.8912,21.7832,21.8813,89396.0
2015-08-24 11:50:00,22.29,22.52,22.29,22.47,74941.0,21.8813,22.1071,21.8813,22.058,74941.0
2015-08-24 12:00:00,22.46,22.48,22.37,22.46,138631.0,22.0482,22.0679,21.9599,22.0482,138631.0
2015-08-24 12:10:00,22.48,22.59,22.45,22.59,77760.0,22.0679,22.1758,22.0384,22.1758,77760.0
2015-08-24 12:20:00,22.59,22.77,22.58,22.73,64840.0,22.1758,22.3525,22.166,22.3133,64840.0
2015-08-24 12:30:00,22.73,22.85,22.67,22.83,64530.0,22.3133,22.4311,22.2544,22.4114,64530.0
2015-08-24 12:40:00,22.83,22.84,22.68,22.72,72508.0,22.4114,22.4213,22.2642,22.3035,72508.0
2015-08-24 12:50:00,22.71,22.9,22.69,22.85,100876.0,22.2936,22.4802,22.274,22.4311,100876.0
2015-08-24 13:00:00,22.85,22.94,22.81,22.94,63134.0,22.4311,22.5194,22.3918,22.5194,63134.0
2015-08-24 13:10:00,22.94,22.94,22.84,22.87,95960.0,22.5194,22.5194,22.4213,22.4507,95960.0
2015-08-24 13:20:00,22.87,22.89,22.74,22.78,59786.0,22.4507,22.4703,22.3231,22.3624,59786.0
2015-08-24 13:30:00,22.78,22.78,22.61,22.63,84542.0,22.3624,22.3624,22.1955,22.2151,84542.0
2015-08-24 13:40:00,22.64,22.7,22.58,22.66,116915.0,22.2249,22.2838,22.166,22.2446,116915.0
2015-08-24 13:50:00,22.66,22.71,22.46,22.47,246093.0,22.2446,22.2936,22.0482,22.058,246093.0
2015-08-24 14:00:00,22.47,22.5,22.41,22.42,95164.0,22.058,22.0875,21.9991,22.009,95164.0
2015-08-24 14:10:00,22.41,22.43,22.3,22.4,104360.0,21.9991,22.0188,21.8912,21.9893,104360.0
2015-08-24 14:20:00,22.41,22.44,22.27,22.28,94284.0,21.9991,22.0286,21.8617,21.8715,94284.0
2015-08-24 14:30:00,22.28,22.39,22.25,22.39,87295.0,21.8715,21.9795,21.8421,21.9795,87295.0
2015-08-24 14:40:00,22.39,22.39,22.2,22.24,96692.0,21.9795,21.9795,21.793,21.8323,96692.0
2015-08-24 14:50:00,22.24,22.24,21.99,22.03,154567.0,21.8323,21.8323,21.5868,21.6261,154567.0
2015-08-24 15:00:00,22.03,22.12,21.93,22.12,182438.0,21.6261,21.7145,21.5279,21.7145,182438.0
2015-08-24 15:10:00,22.13,22.13,21.99,22.02,155088.0,21.7243,21.7243,21.5868,21.6163,155088.0
2015-08-24 15:20:00,22.02,22.03,21.88,21.93,210220.0,21.6163,21.6261,21.4789,21.5279,210220.0
2015-08-24 15:30:00,21.94,22.2,21.86,22.17,248908.0,21.5378,21.793,21.4592,21.7635,248908.0
2015-08-24 15:40:00,22.18,22.3,22.06,22.08,376022.0,21.7734,21.8912,21.6556,21.6752,376022.0
2015-08-24 15:50:00,22.07,22.23,21.95,21.96,586815.0,21.6654,21.8224,21.5476,21.5574,586815.0
2015-08-25 09:30:00,22.71,22.71,22.2,22.25,47067.0,22.2936,22.2936,21.793,21.8421,47067.0
2015-08-25 09:40:00,22.27,22.32,22.15,22.22,126064.0,21.8617,21.9108,21.7439,21.8126,126064.0
2015-08-25 09:50:00,22.21,22.35,22.21,22.34,54131.0,21.8028,21.9402,21.8028,21.9304,54131.0
2015-08-25 10:00:00,22.35,22.44,22.31,22.43,86982.0,21.9402,22.0286,21.901,22.0188,86982.0
2015-08-25 10:10:00,22.44,22.55,22.37,22.5,96570.0,22.0286,22.1366,21.9599,22.0875,96570.0
2015-08-25 10:20:00,22.49,22.51,22.39,22.46,71647.0,22.0777,22.0973,21.9795,22.0482,71647.0
2015-08-25 10:30:00,22.46,22.46,22.36,22.43,119849.0,22.0482,22.0482,21.9501,22.0188,119849.0
2015-08-25 10:40:00,22.41,22.5,22.38,22.5,72766.0,21.9991,22.0875,21.9697,22.0875,72766.0
2015-08-25 10:50:00,22.51,22.58,22.5,22.57,69090.0,22.0973,22.166,22.0875,22.1562,69090.0
2015-08-25 11:00:00,22.58,22.64,22.58,22.63,69652.0,22.166,22.2249,22.166,22.2151,69652.0
2015-08-25 11:10:00,22.63,22.78,22.63,22.77,58265.0,22.2151,22.3624,22.2151,22.3525,58265.0
2015-08-25 11:20:00,22.78,22.85,22.76,22.76,74195.0,22.3624,22.4311,22.3427,22.3427,74195.0
2015-08-25 11:30:00,22.76,22.81,22.69,22.78,67721.0,22.3427,22.3918,22.274,22.3624,67721.0
2015-08-25 11:40:00,22.79,22.84,22.74,22.83,71886.0,22.3722,22.4213,22.3231,22.4114,71886.0
2015-08-25 11:50:00,22.84,22.85,22.79,22.81,57685.0,22.4213,22.4311,22.3722,22.3918,57685.0
2015-08-25 12:00:00,22.81,22.87,22.81,22.87,58713.0,22.3918,22.4507,22.3918,22.4507,58713.0
2015-08-25 12:10:00,22.87,22.92,22.85,22.86,48917.0,22.4507,22.4998,22.4311,22.4409,48917.0
2015-08-25 12:20:00,22.86,22.93,22.86,22.93,65058.0,22.4409,22.5096,22.4409,22.5096,65058.0
2015-08-25 12:30:00,22.93,22.95,22.89,22.9,52162.0,22.5096,22.5292,22.4703,22.4802,52162.0
2015-08-25 12:40:00,22.9,22.95,22.88,22.9,60566.0,22.4802,22.5292,22.4605,22.4802,60566.0
2015-08-25 12:50:00,22.9,22.96,22.9,22.92,49276.0,22.4802,22.5391,22.4802,22.4998,49276.0
2015-08-25 13:00:00,22.91,22.97,22.88,22.94,59933.0,22.49,22.5489,22.4605,22.5194,59933.0
2015-08-25 13:10:00,22.94,22.95,22.86,22.87,48892.0,22.5194,22.5292,22.4409,22.4507,48892.0
2015-08-25 13:20:00,22.87,22.89,22.73,22.74,67184.0,22.4507,22.4703,22.3133,22.3231,67184.0
2015-08-25 13:30:00,22.74,22.78,22.72,22.73,74212.0,22.3231,22.3624,22.3035,22.3133,74212.0
2015-08-25 13:40:00,22.73,22.73,22.63,22.65,87163.0,22.3133,22.3133,22.2151,22.2347,87163.0
2015-08-25 13:50:00,22.64,22.71,22.62,22.67,73891.0,22.2249,22.2936,22.2053,22.2544,73891.0
2015-08-25 14:00:00,22.68,22.68,22.58,22.6,74027.0,22.2642,22.2642,22.166,22.1857,74027.0
2015-08-25 14:10:00,22.6,22.62,22.56,22.58,70894.0,22.1857,22.2053,22.1464,22.166,70894.0
2015-08-25 14:20:00,22.58,22.64,22.58,22.61,72674.0,22.166,22.2249,22.166,22.1955,72674.0
2015-08-25 14:30:00,22.61,22.66,22.58,22.59,202712.0,22.1955,22.2446,22.166,22.1758,202712.0
2015-08-25 14:40:00,22.59,22.61,22.55,22.59,76612.0,22.1758,22.1955,22.1366,22.1758,76612.0
2015-08-25 14:50:00,22.6,22.64,22.58,22.59,77385.0,22.1857,22.2249,22.166,22.1758,77385.0
2015-08-25 15:00:00,22.59,22.61,22.5,22.51,100862.0,22.1758,22.1955,22.0875,22.0973,100862.0
2015-08-25 15:10:00,22.51,22.52,22.41,22.44,100275.0,22.0973,22.1071,21.9991,22.0286,100275.0
2015-08-25 15:20:00,22.44,22.45,22.31,22.33,120828.0,22.0286,22.0384,21.901,21.9206,120828.0
2015-08-25 15:30:00,22.32,22.36,22.14,22.14,241544.0,21.9108,21.9501,21.7341,21.7341,241544.0
2015-08-25 15:40:00,22.14,22.21,21.96,21.99,360977.0,21.7341,21.8028,21.5574,21.5868,360977.0
2015-08-25 15:50:00,21.99,22.11,21.81,21.83,547940.0,21.5868,21.7046,21.4101,21.4298,547940.0
2015-08-26 09:30:00,22.36,22.43,22.06,22.15,95394.0,21.9501,22.0188,21.6556,21.7439,95394.0
2015-08-26 09:40:00,22.15,22.15,21.97,22.0,83654.0,21.7439,21.7439,21.5672,21.5967,83654.0
2015-08-26 09:50:00,22.02,22.07,21.91,22.07,70775.0,21.6163,21.6654,21.5083,21.6654,70775.0
2015-08-26 10:00:00,22.06,22.15,22.02,22.09,90875.0,21.6556,21.7439,21.6163,21.685,90875.0
2015-08-26 10:10:00,22.08,22.13,21.9,21.9,96132.0,21.6752,21.7243,21.4985,21.4985,96132.0
2015-08-26 10:20:00,21.9,22.17,21.9,22.15,85841.0,21.4985,21.7635,21.4985,21.7439,85841.0
2015-08-26 10:30:00,22.16,22.23,22.08,22.16,83916.0,21.7537,21.8224,21.6752,21.7537,83916.0
2015-08-26 10:40:00,22.16,22.16,22.02,22.06,84303.0,21.7537,21.7537,21.6163,21.6556,84303.0
2015-08-26 10:50:00,22.08,22.24,22.04,22.09,74039.0,21.6752,21.8323,21.6359,21.685,74039.0
2015-08-26 11:00:00,22.09,22.13,22.0,22.09,73581.0,21.685,21.7243,21.5967,21.685,73581.0
2015-08-26 11:10:00,22.09,22.14,22.02,22.12,61703.0,21.685,21.7341,21.6163,21.7145,61703.0
2015-08-26 11:20:00,22.13,22.18,22.12,22.14,56865.0,21.7243,21.7734,21.7145,21.7341,56865.0
2015-08-26 11:30:00,22.14,22.17,22.02,22.02,67508.0,21.7341,21.7635,21.6163,21.6163,67508.0
2015-08-26 11:40:00,22.02,22.15,22.02,22.11,66185.0,21.6163,21.7439,21.6163,21.7046,66185.0
2015-08-26 11:50:00,22.1,22.14,22.07,22.12,55765.0,21.6948,21.7341,21.6654,21.7145,55765.0
2015-08-26 12:00:00,22.12,22.12,22.04,22.1,65707.0,21.7145,21.7145,21.6359,21.6948,65707.0
2015-08-26 12:10:00,22.1,22.12,22.06,22.12,64016.0,21.6948,21.7145,21.6556,21.7145,64016.0
2015-08-26 12:20:00,22.13,22.14,22.03,22.05,62341.0,21.7243,21.7341,21.6261,21.6457,62341.0
2015-08-26 12:30:00,22.05,22.05,21.96,22.0,50359.0,21.6457,21.6457,21.5574,21.5967,50359.0
2015-08-26 12:40:00,22.01,22.05,21.99,22.03,85050.0,21.6065,21.6457,21.5868,21.6261,85050.0
2015-08-26 12:50:00,22.03,22.12,22.02,22.11,82407.0,21.6261,21.7145,21.6163,21.7046,82407.0
2015-08-26 13:00:00,22.12,22.16,21.97,22.0,60357.0,21.7145,21.7537,21.5672,21.5967,60357.0
2015-08-26 13:10:00,22.0,22.05,21.97,22.0,46619.0,21.5967,21.6457,21.5672,21.5967,46619.0
2015-08-26 13:20:00,22.0,22.14,22.0,22.13,68122.0,21.5967,21.7341,21.5967,21.7243,68122.0
2015-08-26 13:30:00,22.13,22.28,22.13,22.26,77742.0,21.7243,21.8715,21.7243,21.8519,77742.0
2015-08-26 13:40:00,22.26,22.28,22.14,22.14,78370.0,21.8519,21.8715,21.7341,21.7341,78370.0
2015-08-26 13:50:00,22.16,22.2,22.14,22.18,98608.0,21.7537,21.793,21.7341,21.7734,98608.0
2015-08-26 14:00:00,22.18,22.19,22.12,22.14,106029.0,21.7734,21.7832,21.7145,21.7341,106029.0
2015-08-26 14:10:00,22.15,22.15,21.98,22.02,94818.0,21.7439,21.7439,21.577,21.6163,94818.0
2015-08-26 14:20:00,22.03,22.03,21.98,22.0,183235.0,21.6261,21.6261,21.577,21.5967,183235.0
2015-08-26 14:30:00,21.99,22.07,21.97,22.06,134523.0,21.5868,21.6654,21.5672,21.6556,134523.0
2015-08-26 14:40:00,22.06,22.16,22.06,22.1,100204.0,21.6556,21.7537,21.6556,21.6948,100204.0
2015-08-26 14:50:00,22.1,22.16,22.08,22.14,77456.0,21.6948,21.7537,21.6752,21.7341,77456.0
2015-08-26 15:00:00,22.14,22.25,22.1,22.25,98888.0,21.7341,21.8421,21.6948,21.8421,98888.0
2015-08-26 15:10:00,22.25,22.38,22.25,22.38,148723.0,21.8421,21.9697,21.8421,21.9697,148723.0
2015-08-26 15:20:00,22.38,22.42,22.28,22.32,120696.0,21.9697,22.009,21.8715,21.9108,120696.0
2015-08-26 15:30:00,22.33,22.42,22.31,22.32,156314.0,21.9206,22.009,21.901,21.9108,156314.0
2015-08-26 15:40:00,22.33,22.49,22.31,22.37,217314.0,21.9206,22.0777,21.901,21.9599,217314.0
2015-08-26 15:50:00,22.37,22.46,22.34,22.42,353338.0,21.9599,22.0482,21.9304,22.009,353338.0
2015-08-27 09:30:00,22.81,23.09,22.68,23.09,113005.0,22.3918,22.6667,22.2642,22.6667,113005.0
2015-08-27 09:40:00,23.08,23.2,23.08,23.1,79933.0,22.6569,22.7747,22.6569,22.6765,79933.0
2015-08-27 09:50:00,23.11,23.17,23.04,23.11,66365.0,22.6863,22.7452,22.6176,22.6863,66365.0
2015-08-27 10:00:00,23.1,23.11,22.99,23.08,102672.0,22.6765,22.6863,22.5685,22.6569,102672.0
2015-08-27 10:10:00,23.08,23.1,22.95,23.01,81685.0,22.6569,22.6765,22.5292,22.5881,81685.0
2015-08-27 10:20:00,23.02,23.06,22.96,23.03,110259.0,22.598,22.6372,22.5391,22.6078,110259.0
2015-08-27 10:30:00,23.03,23.1,22.96,23.09,70465.0,22.6078,22.6765,22.5391,22.6667,70465.0
2015-08-27 10:40:00,23.09,23.31,23.09,23.29,87951.0,22.6667,22.8826,22.6667,22.863,87951.0
2015-08-27 10:50:00,23.29,23.4,23.27,23.39,66909.0,22.863,22.971,22.8434,22.9612,66909.0
2015-08-27 11:00:00,23.39,23.51,23.38,23.46,70675.0,22.9612,23.079,22.9514,23.0299,70675.0
2015-08-27 11:10:00,23.46,23.47,23.34,23.37,69488.0,23.0299,23.0397,22.9121,22.9415,69488.0
2015-08-27 11:20:00,23.38,23.38,23.27,23.28,74968.0,22.9514,22.9514,22.8434,22.8532,74968.0
2015-08-27 11:30:00,23.28,23.3,23.24,23.25,64381.0,22.8532,22.8728,22.8139,22.8237,64381.0
2015-08-27 11:40:00,23.25,23.38,23.25,23.38,43195.0,22.8237,22.9514,22.8237,22.9514,43195.0
2015-08-27 11:50:00,23.39,23.46,23.35,23.45,61806.0,22.9612,23.0299,22.9219,23.0201,61806.0
2015-08-27 12:00:00,23.45,23.61,23.45,23.56,94266.0,23.0201,23.1771,23.0201,23.1281,94266.0
2015-08-27 12:10:00,23.56,23.57,23.5,23.51,65453.0,23.1281,23.1379,23.0692,23.079,65453.0
2015-08-27 12:20:00,23.51,23.61,23.5,23.6,46378.0,23.079,23.1771,23.0692,23.1673,46378.0
2015-08-27 12:30:00,23.61,23.68,23.58,23.68,57260.0,23.1771,23.2459,23.1477,23.2459,57260.0
2015-08-27 12:40:00,23.68,23.68,23.55,23.65,59813.0,23.2459,23.2459,23.1182,23.2164,59813.0
2015-08-27 12:50:00,23.67,23.72,23.65,23.72,60458.0,23.236,23.2851,23.2164,23.2851,60458.0
2015-08-27 13:00:00,23.73,23.79,23.68,23.78,54588.0,23.2949,23.3538,23.2459,23.344,54588.0
2015-08-27 13:10:00,23.79,23.82,23.75,23.75,62358.0,23.3538,23.3833,23.3146,23.3146,62358.0
2015-08-27 13:20:00,23.76,23.8,23.73,23.78,107306.0,23.3244,23.3637,23.2949,23.344,107306.0
2015-08-27 13:30:00,23.78,23.82,23.74,23.78,62950.0,23.344,23.3833,23.3048,23.344,62950.0
2015-08-27 13:40:00,23.79,23.8,23.7,23.73,80612.0,23.3538,23.3637,23.2655,23.2949,80612.0
2015-08-27 13:50:00,23.73,23.79,23.71,23.79,67238.0,23.2949,23.3538,23.2753,23.3538,67238.0
2015-08-27 14:00:00,23.79,23.82,23.78,23.79,72065.0,23.3538,23.3833,23.344,23.3538,72065.0
2015-08-27 14:10:00,23.79,23.83,23.71,23.73,71033.0,23.3538,23.3931,23.2753,23.2949,71033.0
2015-08-27 14:20:00,23.73,23.74,23.57,23.59,85522.0,23.2949,23.3048,23.1379,23.1575,85522.0
2015-08-27 14:30:00,23.6,23.68,23.56,23.67,68658.0,23.1673,23.2459,23.1281,23.236,68658.0
2015-08-27 14:40:00,23.67,23.67,23.49,23.49,71418.0,23.236,23.236,23.0593,23.0593,71418.0
2015-08-27 14:50:00,23.49,23.52,23.33,23.34,73924.0,23.0593,23.0888,22.9023,22.9121,73924.0
2015-08-27 15:00:00,23.35,23.4,23.21,23.34,121373.0,22.9219,22.971,22.7845,22.9121,121373.0
2015-08-27 15:10:00,23.34,23.42,23.3,23.42,97135.0,22.9121,22.9906,22.8728,22.9906,97135.0
2015-08-27 15:20:00,23.41,23.5,23.34,23.5,120436.0,22.9808,23.0692,22.9121,23.0692,120436.0
2015-08-27 15:30:00,23.5,23.58,23.46,23.49,127593.0,23.0692,23.1477,23.0299,23.0593,127593.0
2015-08-27 15:40:00,23.5,23.66,23.48,23.65,192708.0,23.0692,23.2262,23.0495,23.2164,192708.0
2015-08-27 15:50:00,23.64,23.67,23.57,23.67,253253.0,23.2066,23.236,23.1379,23.236,253253.0
2015-08-28 09:30:00,23.49,23.86,23.49,23.86,85351.0,23.0593,23.4226,23.0593,23.4226,85351.0
2015-08-28 09:40:00,23.85,23.9,23.66,23.66,63672.0,23.4127,23.4618,23.2262,23.2262,63672.0
2015-08-28 09:50:00,23.65,23.84,23.65,23.84,74605.0,23.2164,23.4029,23.2164,23.4029,74605.0
2015-08-28 10:00:00,23.85,23.85,23.68,23.75,76009.0,23.4127,23.4127,23.2459,23.3146,76009.0
2015-08-28 10:10:00,23.75,23.8,23.73,23.79,70977.0,23.3146,23.3637,23.2949,23.3538,70977.0
2015-08-28 10:20:00,23.78,23.84,23.74,23.82,127128.0,23.344,23.4029,23.3048,23.3833,127128.0
2015-08-28 10:30:00,23.82,23.89,23.8,23.81,128749.0,23.3833,23.452,23.3637,23.3735,128749.0
2015-08-28 10:40:00,23.81,23.81,23.72,23.78,75193.0,23.3735,23.3735,23.2851,23.344,75193.0
2015-08-28 10:50:00,23.78,23.85,23.76,23.77,69855.0,23.344,23.4127,23.3244,23.3342,69855.0
2015-08-28 11:00:00,23.76,23.83,23.76,23.78,59911.0,23.3244,23.3931,23.3244,23.344,59911.0
2015-08-28 11:10:00,23.78,23.8,23.77,23.78,49690.0,23.344,23.3637,23.3342,23.344,49690.0
2015-08-28 11:20:00,23.78,23.81,23.77,23.8,94694.0,23.344,23.3735,23.3342,23.3637,94694.0
2015-08-28 11:30:00,23.79,23.88,23.78,23.84,108099.0,23.3538,23.4422,23.344,23.4029,108099.0
2015-08-28 11:40:00,23.84,23.84,23.74,23.75,59484.0,23.4029,23.4029,23.3048,23.3146,59484.0
2015-08-28 11:50:00,23.75,23.76,23.62,23.63,48335.0,23.3146,23.3244,23.187,23.1968,48335.0
2015-08-28 12:00:00,23.64,23.66,23.59,23.59,81778.0,23.2066,23.2262,23.1575,23.1575,81778.0
2015-08-28 12:10:00,23.6,23.65,23.55,23.64,79677.0,23.1673,23.2164,23.1182,23.2066,79677.0
2015-08-28 12:20:00,23.64,23.68,23.59,23.65,59175.0,23.2066,23.2459,23.1575,23.2164,59175.0
2015-08-28 12:30:00,23.66,23.74,23.65,23.7,42154.0,23.2262,23.3048,23.2164,23.2655,42154.0
2015-08-28 12:40:00,23.7,23.73,23.66,23.69,47882.0,23.2655,23.2949,23.2262,23.2557,47882.0
2015-08-28 12:50:00,23.7,23.77,23.69,23.71,67447.0,23.2655,23.3342,23.2557,23.2753,67447.0
2015-08-28 13:00:00,23.71,23.78,23.69,23.76,61199.0,23.2753,23.344,23.2557,23.3244,61199.0
2015-08-28 13:10:00,23.76,23.79,23.75,23.79,41133.0,23.3244,23.3538,23.3146,23.3538,41133.0
2015-08-28 13:20:00,23.78,23.78,23.67,23.67,63878.0,23.344,23.344,23.236,23.236,63878.0
2015-08-28 13:30:00,23.67,23.71,23.59,23.6,111268.0,23.236,23.2753,23.1575,23.1673,111268.0
2015-08-28 13:40:00,23.59,23.7,23.56,23.68,88191.0,23.1575,23.2655,23.1281,23.2459,88191.0
2015-08-28 13:50:00,23.69,23.74,23.68,23.69,67389.0,23.2557,23.3048,23.2459,23.2557,67389.0
2015-08-28 14:00:00,23.69,23.79,23.68,23.79,81688.0,23.2557,23.3538,23.2459,23.3538,81688.0
2015-08-28 14:10:00,23.78,23.79,23.7,23.71,67878.0,23.344,23.3538,23.2655,23.2753,67878.0
2015-08-28 14:20:00,23.71,23.75,23.67,23.69,63744.0,23.2753,23.3146,23.236,23.2557,63744.0
2015-08-28 14:30:00,23.7,23.7,23.62,23.67,106470.0,23.2655,23.2655,23.187,23.236,106470.0
2015-08-28 14:40:00,23.67,23.76,23.65,23.73,87513.0,23.236,23.3244,23.2164,23.2949,87513.0
2015-08-28 14:50:00,23.74,23.75,23.68,23.7,82599.0,23.3048,23.3146,23.2459,23.2655,82599.0
2015-08-28 15:00:00,23.71,23.71,23.65,23.68,121250.0,23.2753,23.2753,23.2164,23.2459,121250.0
2015-08-28 15:10:00,23.67,23.69,23.64,23.65,110593.0,23.236,23.2557,23.2066,23.2164,110593.0
2015-08-28 15:20:00,23.65,23.67,23.6,23.66,145030.0,23.2164,23.236,23.1673,23.2262,145030.0
2015-08-28 15:30:00,23.65,23.67,23.6,23.62,171407.0,23.2164,23.236,23.1673,23.187,171407.0
2015-08-28 15:40:00,23.62,23.69,23.58,23.66,196019.0,23.187,23.2557,23.1477,23.2262,196019.0
2015-08-28 15:50:00,23.67,23.78,23.66,23.77,296103.0,23.236,23.344,23.2262,23.3342,296103.0
2015-08-31 09:30:00,23.51,23.62,23.32,23.53,57521.0,23.079,23.187,22.8925,23.0986,57521.0
2015-08-31 09:40:00,23.53,23.67,23.53,23.55,53556.0,23.0986,23.236,23.0986,23.1182,53556.0
2015-08-31 09:50:00,23.55,23.69,23.52,23.59,49674.0,23.1182,23.2557,23.0888,23.1575,49674.0
2015-08-31 10:00:00,23.6,23.61,23.5,23.6,63182.0,23.1673,23.1771,23.0692,23.1673,63182.0
2015-08-31 10:10:00,23.61,23.73,23.6,23.73,57764.0,23.1771,23.2949,23.1673,23.2949,57764.0
2015-08-31 10:20:00,23.73,23.87,23.7,23.86,57228.0,23.2949,23.4324,23.2655,23.4226,57228.0
2015-08-31 10:30:00,23.86,24.01,23.85,24.0,64893.0,23.4226,23.5698,23.4127,23.56,64893.0
2015-08-31 10:40:00,24.01,24.02,23.91,23.94,91510.0,23.5698,23.5796,23.4716,23.5011,91510.0
2015-08-31 10:50:00,23.94,24.0,23.9,23.96,56127.0,23.5011,23.56,23.4618,23.5207,56127.0
2015-08-31 11:00:00,23.96,23.96,23.88,23.91,57539.0,23.5207,23.5207,23.4422,23.4716,57539.0
2015-08-31 11:10:00,23.91,24.01,23.91,24.0,64739.0,23.4716,23.5698,23.4716,23.56,64739.0
2015-08-31 11:20:00,24.01,24.18,24.0,24.18,107371.0,23.5698,23.7367,23.56,23.7367,107371.0
2015-08-31 11:30:00,24.18,24.25,24.11,24.24,71785.0,23.7367,23.8054,23.668,23.7956,71785.0
2015-08-31 11:40:00,24.25,24.37,24.25,24.32,64371.0,23.8054,23.9232,23.8054,23.8741,64371.0
2015-08-31 11:50:00,24.31,24.33,24.24,24.27,85804.0,23.8643,23.8839,23.7956,23.825,85804.0
2015-08-31 12:00:00,24.27,24.39,24.26,24.34,62604.0,23.825,23.9428,23.8152,23.8938,62604.0
2015-08-31 12:10:00,24.34,24.35,24.3,24.34,37300.0,23.8938,23.9036,23.8545,23.8938,37300.0
2015-08-31 12:20:00,24.34,24.35,24.32,24.32,43721.0,23.8938,23.9036,23.8741,23.8741,43721.0
2015-08-31 12:30:00,24.33,24.36,24.31,24.35,75932.0,23.8839,23.9134,23.8643,23.9036,75932.0
2015-08-31 12:40:00,24.34,24.35,24.3,24.34,48560.0,23.8938,23.9036,23.8545,23.8938,48560.0
2015-08-31 12:50:00,24.35,24.36,24.31,24.31,66985.0,23.9036,23.9134,23.8643,23.8643,66985.0
2015-08-31 13:00:00,24.32,24.36,24.3,24.35,54611.0,23.8741,23.9134,23.8545,23.9036,54611.0
2015-08-31 13:10:00,24.34,24.44,24.34,24.43,39277.0,23.8938,23.9919,23.8938,23.9821,39277.0
2015-08-31 13:20:00,24.43,24.45,24.39,24.44,71034.0,23.9821,24.0017,23.9428,23.9919,71034.0
2015-08-31 13:30:00,24.44,24.46,24.35,24.35,60550.0,23.9919,24.0116,23.9036,23.9036,60550.0
2015-08-31 13:40:00,24.35,24.38,24.33,24.37,49848.0,23.9036,23.933,23.8839,23.9232,49848.0
2015-08-31 13:50:00,24.37,24.43,24.36,24.42,43346.0,23.9232,23.9821,23.9134,23.9723,43346.0
2015-08-31 14:00:00,24.42,24.44,24.39,24.4,90189.0,23.9723,23.9919,23.9428,23.9527,90189.0
2015-08-31 14:10:00,24.4,24.41,24.32,24.34,69807.0,23.9527,23.9625,23.8741,23.8938,69807.0
2015-08-31 14:20:00,24.35,24.43,24.34,24.42,59060.0,23.9036,23.9821,23.8938,23.9723,59060.0
2015-08-31 14:30:00,24.42,24.44,24.41,24.41,51718.0,23.9723,23.9919,23.9625,23.9625,51718.0
2015-08-31 14:40:00,24.41,24.41,24.36,24.36,53489.0,23.9625,23.9625,23.9134,23.9134,53489.0
2015-08-31 14:50:00,24.36,24.36,24.23,24.24,125132.0,23.9134,23.9134,23.7858,23.7956,125132.0
2015-08-31 15:00:00,24.25,24.31,24.22,24.31,125315.0,23.8054,23.8643,23.776,23.8643,125315.0
2015-08-31 15:10:00,24.31,24.35,24.24,24.24,140914.0,23.8643,23.9036,23.7956,23.7956,140914.0
2015-08-31 15:20:00,24.24,24.29,24.21,24.23,107869.0,23.7956,23.8447,23.7661,23.7858,107869.0
2015-08-31 15:30:00,24.24,24.33,24.23,24.26,175798.0,23.7956,23.8839,23.7858,23.8152,175798.0
2015-08-31 15:40:00,24.25,24.38,24.25,24.31,262303.0,23.8054,23.933,23.8054,23.8643,262303.0
2015-08-31 15:50:00,24.32,24.32,24.23,24.24,297471.0,23.8741,23.8741,23.7858,23.7956,297471.0
2015-09-01 09:30:00,23.56,23.8,23.49,23.77,158349.0,23.1281,23.3637,23.0593,23.3342,158349.0
2015-09-01 09:40:00,23.77,23.89,23.72,23.83,157052.0,23.3342,23.452,23.2851,23.3931,157052.0
2015-09-01 09:50:00,23.83,23.92,23.81,23.85,103916.0,23.3931,23.4815,23.3735,23.4127,103916.0
2015-09-01 10:00:00,23.84,23.84,23.57,23.62,132762.0,23.4029,23.4029,23.1379,23.187,132762.0
2015-09-01 10:10:00,23.62,23.72,23.57,23.65,126976.0,23.187,23.2851,23.1379,23.2164,126976.0
2015-09-01 10:20:00,23.66,23.69,23.62,23.69,122094.0,23.2262,23.2557,23.187,23.2557,122094.0
2015-09-01 10:30:00,23.69,23.84,23.6,23.74,162078.0,23.2557,23.4029,23.1673,23.3048,162078.0
2015-09-01 10:40:00,23.75,23.75,23.52,23.54,94195.0,23.3146,23.3146,23.0888,23.1084,94195.0
2015-09-01 10:50:00,23.54,23.55,23.44,23.51,100343.0,23.1084,23.1182,23.0103,23.079,100343.0
2015-09-01 11:00:00,23.51,23.58,23.45,23.57,107036.0,23.079,23.1477,23.0201,23.1379,107036.0
2015-09-01 11:10:00,23.57,23.69,23.56,23.67,104804.0,23.1379,23.2557,23.1281,23.236,104804.0
2015-09-01 11:20:00,23.67,23.69,23.53,23.53,99335.0,23.236,23.2557,23.0986,23.0986,99335.0
2015-09-01 11:30:00,23.53,23.57,23.48,23.54,101535.0,23.0986,23.1379,23.0495,23.1084,101535.0
2015-09-01 11:40:00,23.54,23.54,23.48,23.53,82385.0,23.1084,23.1084,23.0495,23.0986,82385.0
2015-09-01 11:50:00,23.53,23.54,23.47,23.49,77994.0,23.0986,23.1084,23.0397,23.0593,77994.0
2015-09-01 12:00:00,23.5,23.51,23.43,23.5,63242.0,23.0692,23.079,23.0004,23.0692,63242.0
2015-09-01 12:10:00,23.5,23.58,23.48,23.58,72862.0,23.0692,23.1477,23.0495,23.1477,72862.0
2015-09-01 12:20:00,23.58,23.58,23.48,23.5,95276.0,23.1477,23.1477,23.0495,23.0692,95276.0
2015-09-01 12:30:00,23.49,23.56,23.48,23.55,78948.0,23.0593,23.1281,23.0495,23.1182,78948.0
2015-09-01 12:40:00,23.56,23.58,23.46,23.46,119712.0,23.1281,23.1477,23.0299,23.0299,119712.0
2015-09-01 12:50:00,23.46,23.49,23.4,23.46,84133.0,23.0299,23.0593,22.971,23.0299,84133.0
2015-09-01 13:00:00,23.46,23.57,23.46,23.48,85137.0,23.0299,23.1379,23.0299,23.0495,85137.0
2015-09-01 13:10:00,23.47,23.5,23.4,23.45,72022.0,23.0397,23.0692,22.971,23.0201,72022.0
2015-09-01 13:20:00,23.45,23.57,23.43,23.55,79946.0,23.0201,23.1379,23.0004,23.1182,79946.0
2015-09-01 13:30:00,23.55,23.59,23.5,23.51,108139.0,23.1182,23.1575,23.0692,23.079,108139.0
2015-09-01 13:40:00,23.51,23.57,23.49,23.54,72570.0,23.079,23.1379,23.0593,23.1084,72570.0
2015-09-01 13:50:00,23.55,23.56,23.51,23.54,76476.0,23.1182,23.1281,23.079,23.1084,76476.0
2015-09-01 14:00:00,23.54,23.54,23.45,23.49,74708.0,23.1084,23.1084,23.0201,23.0593,74708.0
2015-09-01 14:10:00,23.49,23.5,23.44,23.46,64039.0,23.0593,23.0692,23.0103,23.0299,64039.0
2015-09-01 14:20:00,23.45,23.49,23.43,23.43,79522.0,23.0201,23.0593,23.0004,23.0004,79522.0
2015-09-01 14:30:00,23.43,23.51,23.42,23.51,80802.0,23.0004,23.079,22.9906,23.079,80802.0
2015-09-01 14:40:00,23.52,23.52,23.41,23.42,75544.0,23.0888,23.0888,22.9808,22.9906,75544.0
2015-09-01 14:50:00,23.43,23.49,23.41,23.42,72168.0,23.0004,23.0593,22.9808,22.9906,72168.0
2015-09-01 15:00:00,23.43,23.44,23.35,23.38,103975.0,23.0004,23.0103,22.9219,22.9514,103975.0
2015-09-01 15:10:00,23.38,23.45,23.35,23.37,93941.0,22.9514,23.0201,22.9219,22.9415,93941.0
2015-09-01 15:20:00,23.37,23.39,23.28,23.29,136416.0,22.9415,22.9612,22.8532,22.863,136416.0
2015-09-01 15:30:00,23.29,23.33,23.23,23.26,118992.0,22.863,22.9023,22.8041,22.8336,118992.0
2015-09-01 15:40:00,23.26,23.27,23.15,23.24,279255.0,22.8336,22.8434,22.7256,22.8139,279255.0
2015-09-01 15:50:00,23.24,23.33,23.2,23.27,446128.0,22.8139,22.9023,22.7747,22.8434,446128.0
2015-09-02 09:30:00,23.5,23.57,23.27,23.42,105991.0,23.0692,23.1379,22.8434,22.9906,105991.0
2015-09-02 09:40:00,23.42,23.44,23.3,23.44,78521.0,22.9906,23.0103,22.8728,23.0103,78521.0
2015-09-02 09:50:00,23.44,23.6,23.42,23.43,75420.0,23.0103,23.1673,22.9906,23.0004,75420.0
2015-09-02 10:00:00,23.42,23.49,23.39,23.42,70551.0,22.9906,23.0593,22.9612,22.9906,70551.0
2015-09-02 10:10:00,23.41,23.46,23.29,23.29,79494.0,22.9808,23.0299,22.863,22.863,79494.0
2015-09-02 10:20:00,23.28,23.35,23.27,23.28,61250.0,22.8532,22.9219,22.8434,22.8532,61250.0
2015-09-02 10:30:00,23.28,23.3,23.19,23.21,68944.0,22.8532,22.8728,22.7648,22.7845,68944.0
2015-09-02 10:40:00,23.21,23.24,23.08,23.09,73058.0,22.7845,22.8139,22.6569,22.6667,73058.0
2015-09-02 10:50:00,23.09,23.22,23.07,23.22,80494.0,22.6667,22.7943,22.647,22.7943,80494.0
2015-09-02 11:00:00,23.22,23.31,23.2,23.3,72235.0,22.7943,22.8826,22.7747,22.8728,72235.0
2015-09-02 11:10:00,23.3,23.33,23.24,23.31,78380.0,22.8728,22.9023,22.8139,22.8826,78380.0
2015-09-02 11:20:00,23.31,23.37,23.3,23.32,79214.0,22.8826,22.9415,22.8728,22.8925,79214.0
2015-09-02 11:30:00,23.32,23.33,23.18,23.2,68146.0,22.8925,22.9023,22.755,22.7747,68146.0
2015-09-02 11:40:00,23.2,23.25,23.16,23.17,74414.0,22.7747,22.8237,22.7354,22.7452,74414.0
2015-09-02 11:50:00,23.16,23.17,23.03,23.14,85519.0,22.7354,22.7452,22.6078,22.7158,85519.0
2015-09-02 12:00:00,23.14,23.19,23.05,23.07,68681.0,22.7158,22.7648,22.6274,22.647,68681.0
2015-09-02 12:10:00,23.07,23.16,23.06,23.16,65600.0,22.647,22.7354,22.6372,22.7354,65600.0
2015-09-02 12:20:00,23.16,23.28,23.15,23.27,63807.0,22.7354,22.8532,22.7256,22.8434,63807.0
2015-09-02 12:30:00,23.27,23.31,23.24,23.31,85469.0,22.8434,22.8826,22.8139,22.8826,85469.0
2015-09-02 12:40:00,23.31,23.31,23.21,23.27,122392.0,22.8826,22.8826,22.7845,22.8434,122392.0
2015-09-02 12:50:00,23.27,23.35,23.2,23.35,84807.0,22.8434,22.9219,22.7747,22.9219,84807.0
2015-09-02 13:00:00,23.36,23.38,23.31,23.33,78154.0,22.9317,22.9514,22.8826,22.9023,78154.0
2015-09-02 13:10:00,23.33,23.34,23.28,23.28,70285.0,22.9023,22.9121,22.8532,22.8532,70285.0
2015-09-02 13:20:00,23.29,23.42,23.28,23.42,78479.0,22.863,22.9906,22.8532,22.9906,78479.0
2015-09-02 13:30:00,23.42,23.45,23.38,23.39,63360.0,22.9906,23.0201,22.9514,22.9612,63360.0
2015-09-02 13:40:00,23.39,23.5,23.39,23.49,54037.0,22.9612,23.0692,22.9612,23.0593,54037.0
2015-09-02 13:50:00,23.49,23.49,23.39,23.39,75763.0,23.0593,23.0593,22.9612,22.9612,75763.0
2015-09-02 14:00:00,23.4,23.44,23.34,23.35,111283.0,22.971,23.0103,22.9121,22.9219,111283.0
2015-09-02 14:10:00,23.36,23.51,23.35,23.49,75770.0,22.9317,23.079,22.9219,23.0593,75770.0
2015-09-02 14:20:00,23.49,23.56,23.49,23.55,69874.0,23.0593,23.1281,23.0593,23.1182,69874.0
2015-09-02 14:30:00,23.55,23.63,23.51,23.57,131499.0,23.1182,23.1968,23.079,23.1379,131499.0
2015-09-02 14:40:00,23.59,23.59,23.48,23.5,68804.0,23.1575,23.1575,23.0495,23.0692,68804.0
2015-09-02 14:50:00,23.5,23.6,23.5,23.56,79697.0,23.0692,23.1673,23.0692,23.1281,79697.0
2015-09-02 15:00:00,23.56,23.61,23.52,23.54,104282.0,23.1281,23.1771,23.0888,23.1084,104282.0
2015-09-02 15:10:00,23.53,23.55,23.46,23.53,114271.0,23.0986,23.1182,23.0299,23.0986,114271.0
2015-09-02 15:20:00,23.54,23.62,23.52,23.62,121914.0,23.1084,23.187,23.0888,23.187,121914.0
2015-09-02 15:30:00,23.62,23.68,23.59,23.66,208071.0,23.187,23.2459,23.1575,23.2262,208071.0
2015-09-02 15:40:00,23.65,23.68,23.63,23.65,209306.0,23.2164,23.2459,23.1968,23.2164,209306.0
2015-09-02 15:50:00,23.65,23.7,23.63,23.7,306912.0,23.2164,23.2655,23.1968,23.2655,306912.0
2015-09-03 09:30:00,23.82,23.82,23.66,23.68,74420.0,23.3833,23.3833,23.2262,23.2459,74420.0
2015-09-03 09:40:00,23.68,23.9,23.6,23.9,90276.0,23.2459,23.4618,23.1673,23.4618,90276.0
2015-09-03 09:50:00,23.91,23.98,23.84,23.92,50088.0,23.4716,23.5404,23.4029,23.4815,50088.0
2015-09-03 10:00:00,23.92,24.09,23.9,24.07,103492.0,23.4815,23.6483,23.4618,23.6287,103492.0
2015-09-03 10:10:00,24.06,24.13,24.0,24.12,92621.0,23.6189,23.6876,23.56,23.6778,92621.0
2015-09-03 10:20:00,24.12,24.15,24.06,24.08,61708.0,23.6778,23.7072,23.6189,23.6385,61708.0
2015-09-03 10:30:00,24.09,24.09,24.0,24.05,80828.0,23.6483,23.6483,23.56,23.6091,80828.0
2015-09-03 10:40:00,24.06,24.11,24.01,24.05,59386.0,23.6189,23.668,23.5698,23.6091,59386.0
2015-09-03 10:50:00,24.05,24.11,24.04,24.08,56041.0,23.6091,23.668,23.5993,23.6385,56041.0
2015-09-03 11:00:00,24.09,24.11,24.01,24.05,52341.0,23.6483,23.668,23.5698,23.6091,52341.0
2015-09-03 11:10:00,24.05,24.07,23.99,24.0,73264.0,23.6091,23.6287,23.5502,23.56,73264.0
2015-09-03 11:20:00,24.0,24.02,23.97,24.01,64397.0,23.56,23.5796,23.5305,23.5698,64397.0
2015-09-03 11:30:00,24.02,24.03,23.99,23.99,59100.0,23.5796,23.5894,23.5502,23.5502,59100.0
2015-09-03 11:40:00,23.99,24.05,23.99,24.0,72142.0,23.5502,23.6091,23.5502,23.56,72142.0
2015-09-03 11:50:00,24.01,24.03,23.98,24.0,75777.0,23.5698,23.5894,23.5404,23.56,75777.0
2015-09-03 12:00:00,24.0,24.04,23.99,24.04,30548.0,23.56,23.5993,23.5502,23.5993,30548.0
2015-09-03 12:10:00,24.04,24.04,23.99,24.01,68449.0,23.5993,23.5993,23.5502,23.5698,68449.0
2015-09-03 12:20:00,24.02,24.02,23.99,24.0,56751.0,23.5796,23.5796,23.5502,23.56,56751.0
2015-09-03 12:30:00,24.0,24.0,23.91,23.91,79743.0,23.56,23.56,23.4716,23.4716,79743.0
2015-09-03 12:40:00,23.91,23.95,23.88,23.95,31503.0,23.4716,23.5109,23.4422,23.5109,31503.0
2015-09-03 12:50:00,23.96,23.96,23.92,23.92,41652.0,23.5207,23.5207,23.4815,23.4815,41652.0
2015-09-03 13:00:00,23.92,23.93,23.74,23.76,64512.0,23.4815,23.4913,23.3048,23.3244,64512.0
2015-09-03 13:10:00,23.76,23.86,23.73,23.86,32567.0,23.3244,23.4226,23.2949,23.4226,32567.0
2015-09-03 13:20:00,23.86,23.94,23.85,23.93,47880.0,23.4226,23.5011,23.4127,23.4913,47880.0
2015-09-03 13:30:00,23.93,23.93,23.86,23.9,59179.0,23.4913,23.4913,23.4226,23.4618,59179.0
2015-09-03 13:40:00,23.9,23.92,23.84,23.92,44698.0,23.4618,23.4815,23.4029,23.4815,44698.0
2015-09-03 13:50:00,23.92,23.93,23.81,23.81,71230.0,23.4815,23.4913,23.3735,23.3735,71230.0
2015-09-03 14:00:00,23.8,23.89,23.8,23.81,57764.0,23.3637,23.452,23.3637,23.3735,57764.0
2015-09-03 14:10:00,23.81,23.88,23.8,23.88,67092.0,23.3735,23.4422,23.3637,23.4422,67092.0
2015-09-03 14:20:00,23.88,23.95,23.86,23.94,42656.0,23.4422,23.5109,23.4226,23.5011,42656.0
2015-09-03 14:30:00,23.95,23.97,23.9,23.97,61293.0,23.5109,23.5305,23.4618,23.5305,61293.0
2015-09-03 14:40:00,23.98,24.01,23.96,24.01,59529.0,23.5404,23.5698,23.5207,23.5698,59529.0
2015-09-03 14:50:00,24.01,24.01,23.94,23.97,52748.0,23.5698,23.5698,23.5011,23.5305,52748.0
2015-09-03 15:00:00,23.98,24.01,23.93,23.93,63408.0,23.5404,23.5698,23.4913,23.4913,63408.0
2015-09-03 15:10:00,23.94,24.02,23.93,23.98,67878.0,23.5011,23.5796,23.4913,23.5404,67878.0
2015-09-03 15:20:00,23.99,24.02,23.94,23.96,90887.0,23.5502,23.5796,23.5011,23.5207,90887.0
2015-09-03 15:30:00,23.95,23.96,23.85,23.9,116947.0,23.5109,23.5207,23.4127,23.4618,116947.0
2015-09-03 15:40:00,23.9,23.96,23.86,23.89,219854.0,23.4618,23.5207,23.4226,23.452,219854.0
2015-09-03 15:50:00,23.9,23.96,23.88,23.88,202100.0,23.4618,23.5207,23.4422,23.4422,202100.0
2015-09-04 09:30:00,23.47,23.67,23.36,23.59,66657.0,23.0397,23.236,22.9317,23.1575,66657.0
2015-09-04 09:40:00,23.6,23.72,23.56,23.57,60640.0,23.1673,23.2851,23.1281,23.1379,60640.0
2015-09-04 09:50:00,23.57,23.57,23.4,23.53,73548.0,23.1379,23.1379,22.971,23.0986,73548.0
2015-09-04 10:00:00,23.53,23.68,23.5,23.68,41276.0,23.0986,23.2459,23.0692,23.2459,41276.0
2015-09-04 10:10:00,23.69,23.7,23.64,23.67,42341.0,23.2557,23.2655,23.2066,23.236,42341.0
2015-09-04 10:20:00,23.66,23.73,23.65,23.72,54406.0,23.2262,23.2949,23.2164,23.2851,54406.0
2015-09-04 10:30:00,23.72,23.79,23.71,23.77,50691.0,23.2851,23.3538,23.2753,23.3342,50691.0
2015-09-04 10:40:00,23.77,23.78,23.71,23.71,44888.0,23.3342,23.344,23.2753,23.2753,44888.0
2015-09-04 10:50:00,23.71,23.75,23.7,23.74,43809.0,23.2753,23.3146,23.2655,23.3048,43809.0
2015-09-04 11:00:00,23.75,23.78,23.71,23.73,47445.0,23.3146,23.344,23.2753,23.2949,47445.0
2015-09-04 11:10:00,23.73,23.77,23.72,23.77,35527.0,23.2949,23.3342,23.2851,23.3342,35527.0
2015-09-04 11:20:00,23.77,23.79,23.73,23.78,52409.0,23.3342,23.3538,23.2949,23.344,52409.0
2015-09-04 11:30:00,23.77,23.77,23.7,23.71,37455.0,23.3342,23.3342,23.2655,23.2753,37455.0
2015-09-04 11:40:00,23.72,23.83,23.72,23.83,35163.0,23.2851,23.3931,23.2851,23.3931,35163.0
2015-09-04 11:50:00,23.84,23.85,23.78,23.78,54221.0,23.4029,23.4127,23.344,23.344,54221.0
2015-09-04 12:00:00,23.78,23.82,23.75,23.81,32887.0,23.344,23.3833,23.3146,23.3735,32887.0
2015-09-04 12:10:00,23.81,23.82,23.78,23.81,28840.0,23.3735,23.3833,23.344,23.3735,28840.0
2015-09-04 12:20:00,23.81,23.82,23.72,23.72,22405.0,23.3735,23.3833,23.2851,23.2851,22405.0
2015-09-04 12:30:00,23.73,23.8,23.71,23.8,39623.0,23.2949,23.3637,23.2753,23.3637,39623.0
2015-09-04 12:40:00,23.8,23.82,23.75,23.8,27645.0,23.3637,23.3833,23.3146,23.3637,27645.0
2015-09-04 12:50:00,23.8,23.8,23.75,23.76,42812.0,23.3637,23.3637,23.3146,23.3244,42812.0
2015-09-04 13:00:00,23.76,23.76,23.66,23.71,38981.0,23.3244,23.3244,23.2262,23.2753,38981.0
2015-09-04 13:10:00,23.71,23.76,23.71,23.75,35942.0,23.2753,23.3244,23.2753,23.3146,35942.0
2015-09-04 13:20:00,23.75,23.75,23.7,23.74,32344.0,23.3146,23.3146,23.2655,23.3048,32344.0
2015-09-04 13:30:00,23.74,23.8,23.72,23.79,48104.0,23.3048,23.3637,23.2851,23.3538,48104.0
2015-09-04 13:40:00,23.79,23.79,23.74,23.75,34459.0,23.3538,23.3538,23.3048,23.3146,34459.0
2015-09-04 13:50:00,23.75,23.79,23.74,23.76,48440.0,23.3146,23.3538,23.3048,23.3244,48440.0
2015-09-04 14:00:00,23.76,23.76,23.68,23.68,62746.0,23.3244,23.3244,23.2459,23.2459,62746.0
2015-09-04 14:10:00,23.68,23.7,23.65,23.67,40416.0,23.2459,23.2655,23.2164,23.236,40416.0
2015-09-04 14:20:00,23.67,23.68,23.62,23.67,42590.0,23.236,23.2459,23.187,23.236,42590.0
2015-09-04 14:30:00,23.67,23.68,23.63,23.66,68244.0,23.236,23.2459,23.1968,23.2262,68244.0
2015-09-04 14:40:00,23.66,23.74,23.66,23.73,47308.0,23.2262,23.3048,23.2262,23.2949,47308.0
2015-09-04 14:50:00,23.73,23.74,23.68,23.73,47254.0,23.2949,23.3048,23.2459,23.2949,47254.0
2015-09-04 15:00:00,23.73,23.76,23.72,23.74,55827.0,23.2949,23.3244,23.2851,23.3048,55827.0
2015-09-04 15:10:00,23.75,23.75,23.68,23.72,76029.0,23.3146,23.3146,23.2459,23.2851,76029.0
2015-09-04 15:20:00,23.72,23.74,23.67,23.71,84913.0,23.2851,23.3048,23.236,23.2753,84913.0
2015-09-04 15:30:00,23.72,23.8,23.7,23.77,92157.0,23.2851,23.3637,23.2655,23.3342,92157.0
2015-09-04 15:40:00,23.76,23.87,23.76,23.85,142270.0,23.3244,23.4324,23.3244,23.4127,142270.0
2015-09-04 15:50:00,23.86,23.86,23.69,23.69,226096.0,23.4226,23.4226,23.2557,23.2557,226096.0
2015-09-08 09:30:00,24.08,24.08,23.87,24.0,74417.0,23.6385,23.6385,23.4324,23.56,74417.0
2015-09-08 09:40:00,24.01,24.16,24.0,24.16,76220.0,23.5698,23.7171,23.56,23.7171,76220.0
2015-09-08 09:50:00,24.16,24.18,24.06,24.09,55991.0,23.7171,23.7367,23.6189,23.6483,55991.0
2015-09-08 10:00:00,24.09,24.14,24.06,24.08,60170.0,23.6483,23.6974,23.6189,23.6385,60170.0
2015-09-08 10:10:00,24.05,24.11,24.02,24.08,49744.0,23.6091,23.668,23.5796,23.6385,49744.0
2015-09-08 10:20:00,24.08,24.11,24.05,24.11,54417.0,23.6385,23.668,23.6091,23.668,54417.0
2015-09-08 10:30:00,24.12,24.2,24.11,24.19,50949.0,23.6778,23.7563,23.668,23.7465,50949.0
2015-09-08 10:40:00,24.19,24.2,23.99,24.0,97700.0,23.7465,23.7563,23.5502,23.56,97700.0
2015-09-08 10:50:00,23.99,24.03,23.96,24.01,76297.0,23.5502,23.5894,23.5207,23.5698,76297.0
2015-09-08 11:00:00,24.02,24.06,23.99,24.03,67296.0,23.5796,23.6189,23.5502,23.5894,67296.0
2015-09-08 11:10:00,24.04,24.08,24.03,24.07,91615.0,23.5993,23.6385,23.5894,23.6287,91615.0
2015-09-08 11:20:00,24.06,24.07,24.01,24.03,45703.0,23.6189,23.6287,23.5698,23.5894,45703.0
2015-09-08 11:30:00,24.03,24.07,24.02,24.05,81002.0,23.5894,23.6287,23.5796,23.6091,81002.0
2015-09-08 11:40:00,24.04,24.11,24.03,24.09,67167.0,23.5993,23.668,23.5894,23.6483,67167.0
2015-09-08 11:50:00,24.09,24.18,24.07,24.18,55408.0,23.6483,23.7367,23.6287,23.7367,55408.0
2015-09-08 12:00:00,24.17,24.2,24.13,24.2,61447.0,23.7269,23.7563,23.6876,23.7563,61447.0
2015-09-08 12:10:00,24.21,24.31,24.21,24.28,38894.0,23.7661,23.8643,23.7661,23.8349,38894.0
2015-09-08 12:20:00,24.28,24.3,24.28,24.29,45767.0,23.8349,23.8545,23.8349,23.8447,45767.0
2015-09-08 12:30:00,24.3,24.31,24.26,24.29,57984.0,23.8545,23.8643,23.8152,23.8447,57984.0
2015-09-08 12:40:00,24.28,24.28,24.23,24.24,47742.0,23.8349,23.8349,23.7858,23.7956,47742.0
2015-09-08 12:50:00,24.24,24.24,24.18,24.18,50203.0,23.7956,23.7956,23.7367,23.7367,50203.0
2015-09-08 13:00:00,24.19,24.21,24.18,24.21,29433.0,23.7465,23.7661,23.7367,23.7661,29433.0
2015-09-08 13:10:00,24.2,24.22,24.19,24.19,32451.0,23.7563,23.776,23.7465,23.7465,32451.0
2015-09-08 13:20:00,24.19,24.22,24.17,24.21,34902.0,23.7465,23.776,23.7269,23.7661,34902.0
2015-09-08 13:30:00,24.21,24.25,24.19,24.25,43375.0,23.7661,23.8054,23.7465,23.8054,43375.0
2015-09-08 13:40:00,24.26,24.28,24.25,24.26,30545.0,23.8152,23.8349,23.8054,23.8152,30545.0
2015-09-08 13:50:00,24.27,24.32,24.27,24.31,58274.0,23.825,23.8741,23.825,23.8643,58274.0
2015-09-08 14:00:00,24.32,24.34,24.3,24.34,29375.0,23.8741,23.8938,23.8545,23.8938,29375.0
2015-09-08 14:10:00,24.34,24.36,24.32,24.34,42740.0,23.8938,23.9134,23.8741,23.8938,42740.0
2015-09-08 14:20:00,24.35,24.37,24.34,24.37,39482.0,23.9036,23.9232,23.8938,23.9232,39482.0
2015-09-08 14:30:00,24.37,24.43,24.35,24.41,53326.0,23.9232,23.9821,23.9036,23.9625,53326.0
2015-09-08 14:40:00,24.41,24.41,24.37,24.37,37010.0,23.9625,23.9625,23.9232,23.9232,37010.0
2015-09-08 14:50:00,24.37,24.4,24.37,24.37,42157.0,23.9232,23.9527,23.9232,23.9232,42157.0
2015-09-08 15:00:00,24.37,24.38,24.36,24.38,36316.0,23.9232,23.933,23.9134,23.933,36316.0
2015-09-08 15:10:00,24.37,24.39,24.36,24.38,59439.0,23.9232,23.9428,23.9134,23.933,59439.0
2015-09-08 15:20:00,24.39,24.43,24.35,24.41,56335.0,23.9428,23.9821,23.9036,23.9625,56335.0
2015-09-08 15:30:00,24.41,24.44,24.4,24.44,70337.0,23.9625,23.9919,23.9527,23.9919,70337.0
2015-09-08 15:40:00,24.43,24.46,24.42,24.45,103945.0,23.9821,24.0116,23.9723,24.0017,103945.0
2015-09-08 15:50:00,24.45,24.45,24.41,24.42,136450.0,24.0017,24.0017,23.9625,23.9723,136450.0
2015-09-09 09:30:00,25.09,25.27,24.85,25.2,194792.0,24.63,24.8067,24.3944,24.738,194792.0
2015-09-09 09:40:00,25.18,25.18,24.99,25.01,126878.0,24.7184,24.7184,24.5318,24.5515,126878.0
2015-09-09 09:50:00,25.01,25.07,24.98,24.98,86506.0,24.5515,24.6104,24.522,24.522,86506.0
2015-09-09 10:00:00,24.99,25.06,24.85,24.85,114188.0,24.5318,24.6006,24.3944,24.3944,114188.0
2015-09-09 10:10:00,24.84,24.86,24.73,24.81,100787.0,24.3846,24.4042,24.2766,24.3551,100787.0
2015-09-09 10:20:00,24.81,24.94,24.77,24.91,61431.0,24.3551,24.4828,24.3159,24.4533,61431.0
2015-09-09 10:30:00,24.91,24.94,24.74,24.75,46493.0,24.4533,24.4828,24.2864,24.2962,46493.0
2015-09-09 10:40:00,24.75,24.78,24.68,24.78,46045.0,24.2962,24.3257,24.2275,24.3257,46045.0
2015-09-09 10:50:00,24.79,24.79,24.68,24.76,61270.0,24.3355,24.3355,24.2275,24.3061,61270.0
2015-09-09 11:00:00,24.76,24.84,24.73,24.8,47593.0,24.3061,24.3846,24.2766,24.3453,47593.0
2015-09-09 11:10:00,24.8,24.93,24.8,24.89,55501.0,24.3453,24.4729,24.3453,24.4337,55501.0
2015-09-09 11:20:00,24.89,24.9,24.8,24.84,46206.0,24.4337,24.4435,24.3453,24.3846,46206.0
2015-09-09 11:30:00,24.85,24.9,24.83,24.83,46445.0,24.3944,24.4435,24.3748,24.3748,46445.0
2015-09-09 11:40:00,24.83,24.83,24.76,24.76,54364.0,24.3748,24.3748,24.3061,24.3061,54364.0
2015-09-09 11:50:00,24.76,24.82,24.74,24.82,39893.0,24.3061,24.365,24.2864,24.365,39893.0
2015-09-09 12:00:00,24.82,24.85,24.76,24.81,44113.0,24.365,24.3944,24.3061,24.3551,44113.0
2015-09-09 12:10:00,24.81,24.87,24.81,24.87,37458.0,24.3551,24.414,24.3551,24.414,37458.0
2015-09-09 12:20:00,24.88,24.9,24.84,24.86,108219.0,24.4239,24.4435,24.3846,24.4042,108219.0
2015-09-09 12:30:00,24.88,24.91,24.85,24.86,47090.0,24.4239,24.4533,24.3944,24.4042,47090.0
2015-09-09 12:40:00,24.86,24.9,24.85,24.87,53927.0,24.4042,24.4435,24.3944,24.414,53927.0
2015-09-09 12:50:00,24.87,24.87,24.78,24.83,47454.0,24.414,24.414,24.3257,24.3748,47454.0
2015-09-09 13:00:00,24.83,24.86,24.79,24.81,66764.0,24.3748,24.4042,24.3355,24.3551,66764.0
2015-09-09 13:10:00,24.81,24.81,24.75,24.77,35411.0,24.3551,24.3551,24.2962,24.3159,35411.0
2015-09-09 13:20:00,24.77,24.78,24.63,24.65,60800.0,24.3159,24.3257,24.1784,24.1981,60800.0
2015-09-09 13:30:00,24.64,24.66,24.62,24.63,54219.0,24.1883,24.2079,24.1686,24.1784,54219.0
2015-09-09 13:40:00,24.63,24.64,24.59,24.6,59503.0,24.1784,24.1883,24.1392,24.149,59503.0
2015-09-09 13:50:00,24.6,24.6,24.48,24.51,55809.0,24.149,24.149,24.0312,24.0606,55809.0
2015-09-09 14:00:00,24.51,24.53,24.38,24.42,171361.0,24.0606,24.0803,23.933,23.9723,171361.0
2015-09-09 14:10:00,24.42,24.49,24.4,24.49,63635.0,23.9723,24.041,23.9527,24.041,63635.0
2015-09-09 14:20:00,24.49,24.49,24.4,24.43,69706.0,24.041,24.041,23.9527,23.9821,69706.0
2015-09-09 14:30:00,24.44,24.5,24.41,24.46,54640.0,23.9919,24.0508,23.9625,24.0116,54640.0
2015-09-09 14:40:00,24.47,24.48,24.37,24.43,63034.0,24.0214,24.0312,23.9232,23.9821,63034.0
2015-09-09 14:50:00,24.43,24.49,24.42,24.46,52163.0,23.9821,24.041,23.9723,24.0116,52163.0
2015-09-09 15:00:00,24.45,24.53,24.39,24.52,76683.0,24.0017,24.0803,23.9428,24.0705,76683.0
2015-09-09 15:10:00,24.53,24.54,24.43,24.51,109626.0,24.0803,24.0901,23.9821,24.0606,109626.0
2015-09-09 15:20:00,24.52,24.53,24.4,24.42,88417.0,24.0705,24.0803,23.9527,23.9723,88417.0
2015-09-09 15:30:00,24.42,24.45,24.36,24.4,149512.0,23.9723,24.0017,23.9134,23.9527,149512.0
2015-09-09 15:40:00,24.39,24.39,24.31,24.35,175059.0,23.9428,23.9428,23.8643,23.9036,175059.0
2015-09-09 15:50:00,24.34,24.37,24.29,24.36,282519.0,23.8938,23.9232,23.8447,23.9134,282519.0
2015-09-10 09:30:00,24.34,24.53,24.34,24.49,39380.0,23.8938,24.0803,23.8938,24.041,39380.0
2015-09-10 09:40:00,24.49,24.51,24.36,24.37,54675.0,24.041,24.0606,23.9134,23.9232,54675.0
2015-09-10 09:50:00,24.37,24.37,24.18,24.18,41782.0,23.9232,23.9232,23.7367,23.7367,41782.0
2015-09-10 10:00:00,24.19,24.25,24.1,24.15,66555.0,23.7465,23.8054,23.6582,23.7072,66555.0
2015-09-10 10:10:00,24.15,24.26,24.11,24.25,67513.0,23.7072,23.8152,23.668,23.8054,67513.0
2015-09-10 10:20:00,24.26,24.43,24.22,24.42,106247.0,23.8152,23.9821,23.776,23.9723,106247.0
2015-09-10 10:30:00,24.43,24.55,24.42,24.55,63709.0,23.9821,24.0999,23.9723,24.0999,63709.0
2015-09-10 10:40:00,24.55,24.59,24.48,24.59,45485.0,24.0999,24.1392,24.0312,24.1392,45485.0
2015-09-10 10:50:00,24.6,24.6,24.49,24.5,62431.0,24.149,24.149,24.041,24.0508,62431.0
2015-09-10 11:00:00,24.5,24.5,24.36,24.38,52424.0,24.0508,24.0508,23.9134,23.933,52424.0
2015-09-10 11:10:00,24.38,24.39,24.29,24.3,49807.0,23.933,23.9428,23.8447,23.8545,49807.0
2015-09-10 11:20:00,24.3,24.39,24.27,24.39,39384.0,23.8545,23.9428,23.825,23.9428,39384.0
2015-09-10 11:30:00,24.4,24.53,24.39,24.53,43774.0,23.9527,24.0803,23.9428,24.0803,43774.0
2015-09-10 11:40:00,24.54,24.59,24.52,24.52,47416.0,24.0901,24.1392,24.0705,24.0705,47416.0
2015-09-10 11:50:00,24.52,24.63,24.51,24.61,44375.0,24.0705,24.1784,24.0606,24.1588,44375.0
2015-09-10 12:00:00,24.61,24.64,24.56,24.64,52053.0,24.1588,24.1883,24.1097,24.1883,52053.0
2015-09-10 12:10:00,24.64,24.65,24.61,24.61,38640.0,24.1883,24.1981,24.1588,24.1588,38640.0
2015-09-10 12:20:00,24.61,24.61,24.56,24.59,36242.0,24.1588,24.1588,24.1097,24.1392,36242.0
2015-09-10 12:30:00,24.59,24.69,24.58,24.69,38792.0,24.1392,24.2373,24.1294,24.2373,38792.0
2015-09-10 12:40:00,24.69,24.72,24.64,24.71,34282.0,24.2373,24.2668,24.1883,24.257,34282.0
2015-09-10 12:50:00,24.71,24.71,24.63,24.65,48720.0,24.257,24.257,24.1784,24.1981,48720.0
2015-09-10 13:00:00,24.65,24.68,24.61,24.65,41961.0,24.1981,24.2275,24.1588,24.1981,41961.0
2015-09-10 13:10:00,24.65,24.68,24.65,24.67,38577.0,24.1981,24.2275,24.1981,24.2177,38577.0
2015-09-10 13:20:00,24.67,24.78,24.65,24.77,81415.0,24.2177,24.3257,24.1981,24.3159,81415.0
2015-09-10 13:30:00,24.78,24.82,24.75,24.81,65383.0,24.3257,24.365,24.2962,24.3551,65383.0
2015-09-10 13:40:00,24.81,24.82,24.75,24.77,53219.0,24.3551,24.365,24.2962,24.3159,53219.0
2015-09-10 13:50:00,24.77,24.77,24.73,24.76,33816.0,24.3159,24.3159,24.2766,24.3061,33816.0
2015-09-10 14:00:00,24.77,24.78,24.71,24.72,38045.0,24.3159,24.3257,24.257,24.2668,38045.0
2015-09-10 14:10:00,24.72,24.74,24.68,24.7,44732.0,24.2668,24.2864,24.2275,24.2472,44732.0
2015-09-10 14:20:00,24.7,24.71,24.67,24.7,56914.0,24.2472,24.257,24.2177,24.2472,56914.0
2015-09-10 14:30:00,24.7,24.7,24.67,24.67,53905.0,24.2472,24.2472,24.2177,24.2177,53905.0
2015-09-10 14:40:00,24.67,24.68,24.65,24.65,49532.0,24.2177,24.2275,24.1981,24.1981,49532.0
2015-09-10 14:50:00,24.65,24.68,24.59,24.59,62757.0,24.1981,24.2275,24.1392,24.1392,62757.0
2015-09-10 15:00:00,24.59,24.6,24.54,24.54,68684.0,24.1392,24.149,24.0901,24.0901,68684.0
2015-09-10 15:10:00,24.54,24.59,24.54,24.58,115088.0,24.0901,24.1392,24.0901,24.1294,115088.0
2015-09-10 15:20:00,24.58,24.58,24.53,24.56,118939.0,24.1294,24.1294,24.0803,24.1097,118939.0
2015-09-10 15:30:00,24.56,24.57,24.5,24.53,162200.0,24.1097,24.1195,24.0508,24.0803,162200.0
2015-09-10 15:40:00,24.53,24.53,24.46,24.48,210933.0,24.0803,24.0803,24.0116,24.0312,210933.0
2015-09-10 15:50:00,24.48,24.54,24.46,24.54,354164.0,24.0312,24.0901,24.0116,24.0901,354164.0
2015-09-11 09:30:00,24.29,24.46,24.16,24.45,74503.0,23.8447,24.0116,23.7171,24.0017,74503.0
2015-09-11 09:40:00,24.45,24.46,24.35,24.36,56224.0,24.0017,24.0116,23.9036,23.9134,56224.0
2015-09-11 09:50:00,24.36,24.37,24.3,24.3,47262.0,23.9134,23.9232,23.8545,23.8545,47262.0
2015-09-11 10:00:00,24.3,24.33,24.23,24.29,92399.0,23.8545,23.8839,23.7858,23.8447,92399.0
2015-09-11 10:10:00,24.28,24.28,24.16,24.21,59546.0,23.8349,23.8349,23.7171,23.7661,59546.0
2015-09-11 10:20:00,24.21,24.21,24.13,24.14,92266.0,23.7661,23.7661,23.6876,23.6974,92266.0
2015-09-11 10:30:00,24.14,24.18,24.09,24.14,81024.0,23.6974,23.7367,23.6483,23.6974,81024.0
2015-09-11 10:40:00,24.14,24.19,24.12,24.14,75182.0,23.6974,23.7465,23.6778,23.6974,75182.0
2015-09-11 10:50:00,24.14,24.14,24.06,24.1,50438.0,23.6974,23.6974,23.6189,23.6582,50438.0
2015-09-11 11:00:00,24.1,24.15,24.07,24.11,97501.0,23.6582,23.7072,23.6287,23.668,97501.0
2015-09-11 11:10:00,24.12,24.12,24.02,24.04,88891.0,23.6778,23.6778,23.5796,23.5993,88891.0
2015-09-11 11:20:00,24.04,24.04,23.96,24.0,219876.0,23.5993,23.5993,23.5207,23.56,219876.0
2015-09-11 11:30:00,24.0,24.02,23.96,24.01,155991.0,23.56,23.5796,23.5207,23.5698,155991.0
2015-09-11 11:40:00,24.01,24.03,23.98,23.99,98361.0,23.5698,23.5894,23.5404,23.5502,98361.0
2015-09-11 11:50:00,23.99,24.05,23.98,24.04,82907.0,23.5502,23.6091,23.5404,23.5993,82907.0
2015-09-11 12:00:00,24.04,24.12,24.03,24.1,99006.0,23.5993,23.6778,23.5894,23.6582,99006.0
2015-09-11 12:10:00,24.1,24.2,24.09,24.19,80504.0,23.6582,23.7563,23.6483,23.7465,80504.0
2015-09-11 12:20:00,24.2,24.22,24.16,24.18,74806.0,23.7563,23.776,23.7171,23.7367,74806.0
2015-09-11 12:30:00,24.19,24.28,24.16,24.27,70020.0,23.7465,23.8349,23.7171,23.825,70020.0
2015-09-11 12:40:00,24.27,24.35,24.26,24.33,43737.0,23.825,23.9036,23.8152,23.8839,43737.0
2015-09-11 12:50:00,24.34,24.37,24.34,24.36,12154.0,23.8938,23.9232,23.8938,23.9134,12154.0
2015-09-11 13:00:00,24.37,24.38,24.36,24.37,28327.0,23.9232,23.933,23.9134,23.9232,28327.0
2015-09-11 13:10:00,24.38,24.39,24.35,24.39,19275.0,23.933,23.9428,23.9036,23.9428,19275.0
2015-09-11 13:20:00,24.38,24.39,24.36,24.39,28885.0,23.933,23.9428,23.9134,23.9428,28885.0
2015-09-11 13:30:00,24.38,24.39,24.34,24.35,47121.0,23.933,23.9428,23.8938,23.9036,47121.0
2015-09-11 13:40:00,24.35,24.35,24.3,24.32,46390.0,23.9036,23.9036,23.8545,23.8741,46390.0
2015-09-11 13:50:00,24.33,24.33,24.3,24.31,44145.0,23.8839,23.8839,23.8545,23.8643,44145.0
2015-09-11 14:00:00,24.32,24.32,24.28,24.3,23868.0,23.8741,23.8741,23.8349,23.8545,23868.0
2015-09-11 14:10:00,24.3,24.32,24.29,24.3,75643.0,23.8545,23.8741,23.8447,23.8545,75643.0
2015-09-11 14:20:00,24.3,24.31,24.26,24.26,66498.0,23.8545,23.8643,23.8152,23.8152,66498.0
2015-09-11 14:30:00,24.27,24.32,24.26,24.31,58592.0,23.825,23.8741,23.8152,23.8643,58592.0
2015-09-11 14:40:00,24.31,24.33,24.3,24.33,88531.0,23.8643,23.8839,23.8545,23.8839,88531.0
2015-09-11 14:50:00,24.33,24.33,24.3,24.3,73909.0,23.8839,23.8839,23.8545,23.8545,73909.0
2015-09-11 15:00:00,24.3,24.38,24.3,24.38,120469.0,23.8545,23.933,23.8545,23.933,120469.0
2015-09-11 15:10:00,24.38,24.41,24.37,24.4,53081.0,23.933,23.9625,23.9232,23.9527,53081.0
2015-09-11 15:20:00,24.4,24.41,24.38,24.38,54754.0,23.9527,23.9625,23.933,23.933,54754.0
2015-09-11 15:30:00,24.38,24.39,24.33,24.35,89246.0,23.933,23.9428,23.8839,23.9036,89246.0
2015-09-11 15:40:00,24.36,24.36,24.33,24.34,107497.0,23.9134,23.9134,23.8839,23.8938,107497.0
2015-09-11 15:50:00,24.33,24.4,24.33,24.39,212099.0,23.8839,23.9527,23.8839,23.9428,212099.0
2015-09-14 09:30:00,24.24,24.28,24.08,24.09,63364.0,23.7956,23.8349,23.6385,23.6483,63364.0
2015-09-14 09:40:00,24.09,24.12,24.02,24.05,71005.0,23.6483,23.6778,23.5796,23.6091,71005.0
2015-09-14 09:50:00,24.05,24.16,24.02,24.16,49407.0,23.6091,23.7171,23.5796,23.7171,49407.0
2015-09-14 10:00:00,24.16,24.2,24.14,24.18,55280.0,23.7171,23.7563,23.6974,23.7367,55280.0
2015-09-14 10:10:00,24.18,24.29,24.18,24.23,42172.0,23.7367,23.8447,23.7367,23.7858,42172.0
2015-09-14 10:20:00,24.23,24.23,24.14,24.14,44069.0,23.7858,23.7858,23.6974,23.6974,44069.0
2015-09-14 10:30:00,24.14,24.25,24.12,24.23,85865.0,23.6974,23.8054,23.6778,23.7858,85865.0
2015-09-14 10:40:00,24.23,24.24,24.18,24.22,46459.0,23.7858,23.7956,23.7367,23.776,46459.0
2015-09-14 10:50:00,24.22,24.24,24.18,24.23,45479.0,23.776,23.7956,23.7367,23.7858,45479.0
2015-09-14 11:00:00,24.24,24.31,24.23,24.28,30996.0,23.7956,23.8643,23.7858,23.8349,30996.0
2015-09-14 11:10:00,24.28,24.28,24.23,24.25,53599.0,23.8349,23.8349,23.7858,23.8054,53599.0
2015-09-14 11:20:00,24.26,24.26,24.17,24.18,43639.0,23.8152,23.8152,23.7269,23.7367,43639.0
2015-09-14 11:30:00,24.17,24.18,24.12,24.12,44014.0,23.7269,23.7367,23.6778,23.6778,44014.0
2015-09-14 11:40:00,24.13,24.15,24.09,24.12,45534.0,23.6876,23.7072,23.6483,23.6778,45534.0
2015-09-14 11:50:00,24.12,24.17,24.11,24.16,30310.0,23.6778,23.7269,23.668,23.7171,30310.0
2015-09-14 12:00:00,24.15,24.18,24.13,24.17,30698.0,23.7072,23.7367,23.6876,23.7269,30698.0
2015-09-14 12:10:00,24.17,24.18,24.13,24.16,27169.0,23.7269,23.7367,23.6876,23.7171,27169.0
2015-09-14 12:20:00,24.16,24.23,24.14,24.23,30117.0,23.7171,23.7858,23.6974,23.7858,30117.0
2015-09-14 12:30:00,24.23,24.25,24.19,24.21,45464.0,23.7858,23.8054,23.7465,23.7661,45464.0
2015-09-14 12:40:00,24.2,24.21,24.17,24.2,37125.0,23.7563,23.7661,23.7269,23.7563,37125.0
2015-09-14 12:50:00,24.2,24.26,24.19,24.24,26300.0,23.7563,23.8152,23.7465,23.7956,26300.0
2015-09-14 13:00:00,24.24,24.24,24.17,24.2,37557.0,23.7956,23.7956,23.7269,23.7563,37557.0
2015-09-14 13:10:00,24.2,24.23,24.17,24.23,30040.0,23.7563,23.7858,23.7269,23.7858,30040.0
2015-09-14 13:20:00,24.22,24.23,24.18,24.22,32680.0,23.776,23.7858,23.7367,23.776,32680.0
2015-09-14 13:30:00,24.21,24.27,24.2,24.27,24220.0,23.7661,23.825,23.7563,23.825,24220.0
2015-09-14 13:40:00,24.27,24.3,24.27,24.27,37371.0,23.825,23.8545,23.825,23.825,37371.0
2015-09-14 13:50:00,24.27,24.3,24.24,24.29,37925.0,23.825,23.8545,23.7956,23.8447,37925.0
2015-09-14 14:00:00,24.29,24.29,24.22,24.22,59938.0,23.8447,23.8447,23.776,23.776,59938.0
2015-09-14 14:10:00,24.22,24.26,24.22,24.24,35223.0,23.776,23.8152,23.776,23.7956,35223.0
2015-09-14 14:20:00,24.23,24.27,24.21,24.21,48398.0,23.7858,23.825,23.7661,23.7661,48398.0
2015-09-14 14:30:00,24.21,24.21,24.14,24.18,72599.0,23.7661,23.7661,23.6974,23.7367,72599.0
2015-09-14 14:40:00,24.18,24.22,24.17,24.17,46392.0,23.7367,23.776,23.7269,23.7269,46392.0
2015-09-14 14:50:00,24.17,24.23,24.16,24.19,40218.0,23.7269,23.7858,23.7171,23.7465,40218.0
2015-09-14 15:00:00,24.19,24.19,24.15,24.16,41111.0,23.7465,23.7465,23.7072,23.7171,41111.0
2015-09-14 15:10:00,24.16,24.22,24.15,24.21,61693.0,23.7171,23.776,23.7072,23.7661,61693.0
2015-09-14 15:20:00,24.21,24.24,24.19,24.19,34089.0,23.7661,23.7956,23.7465,23.7465,34089.0
2015-09-14 15:30:00,24.2,24.21,24.18,24.19,63693.0,23.7563,23.7661,23.7367,23.7465,63693.0
2015-09-14 15:40:00,24.18,24.19,24.15,24.15,90747.0,23.7367,23.7465,23.7072,23.7072,90747.0
2015-09-14 15:50:00,24.15,24.22,24.14,24.22,283710.0,23.7072,23.776,23.6974,23.776,283710.0
2015-09-15 09:30:00,24.29,24.39,24.24,24.38,34495.0,23.8447,23.9428,23.7956,23.933,34495.0
2015-09-15 09:40:00,24.38,24.48,24.36,24.45,33450.0,23.933,24.0312,23.9134,24.0017,33450.0
2015-09-15 09:50:00,24.47,24.61,24.47,24.61,34240.0,24.0214,24.1588,24.0214,24.1588,34240.0
2015-09-15 10:00:00,24.61,24.64,24.44,24.44,27543.0,24.1588,24.1883,23.9919,23.9919,27543.0
2015-09-15 10:10:00,24.44,24.5,24.44,24.48,45602.0,23.9919,24.0508,23.9919,24.0312,45602.0
2015-09-15 10:20:00,24.49,24.56,24.43,24.43,47308.0,24.041,24.1097,23.9821,23.9821,47308.0
2015-09-15 10:30:00,24.44,24.55,24.43,24.53,37531.0,23.9919,24.0999,23.9821,24.0803,37531.0
2015-09-15 10:40:00,24.54,24.63,24.52,24.53,56591.0,24.0901,24.1784,24.0705,24.0803,56591.0
2015-09-15 10:50:00,24.53,24.57,24.52,24.54,32650.0,24.0803,24.1195,24.0705,24.0901,32650.0
2015-09-15 11:00:00,24.55,24.56,24.5,24.52,39165.0,24.0999,24.1097,24.0508,24.0705,39165.0
2015-09-15 11:10:00,24.52,24.56,24.52,24.54,51907.0,24.0705,24.1097,24.0705,24.0901,51907.0
2015-09-15 11:20:00,24.54,24.54,24.45,24.46,55635.0,24.0901,24.0901,24.0017,24.0116,55635.0
2015-09-15 11:30:00,24.45,24.47,24.41,24.42,33737.0,24.0017,24.0214,23.9625,23.9723,33737.0
2015-09-15 11:40:00,24.42,24.49,24.42,24.49,46343.0,23.9723,24.041,23.9723,24.041,46343.0
2015-09-15 11:50:00,24.49,24.5,24.48,24.48,16645.0,24.041,24.0508,24.0312,24.0312,16645.0
2015-09-15 12:00:00,24.48,24.56,24.48,24.55,33725.0,24.0312,24.1097,24.0312,24.0999,33725.0
2015-09-15 12:10:00,24.55,24.61,24.55,24.59,33273.0,24.0999,24.1588,24.0999,24.1392,33273.0
2015-09-15 12:20:00,24.59,24.61,24.57,24.58,38336.0,24.1392,24.1588,24.1195,24.1294,38336.0
2015-09-15 12:30:00,24.59,24.61,24.56,24.57,49779.0,24.1392,24.1588,24.1097,24.1195,49779.0
2015-09-15 12:40:00,24.58,24.58,24.52,24.54,37446.0,24.1294,24.1294,24.0705,24.0901,37446.0
2015-09-15 12:50:00,24.53,24.54,24.49,24.54,63843.0,24.0803,24.0901,24.041,24.0901,63843.0
2015-09-15 13:00:00,24.54,24.56,24.51,24.54,39975.0,24.0901,24.1097,24.0606,24.0901,39975.0
2015-09-15 13:10:00,24.55,24.61,24.52,24.61,41400.0,24.0999,24.1588,24.0705,24.1588,41400.0
2015-09-15 13:20:00,24.6,24.65,24.6,24.63,62870.0,24.149,24.1981,24.149,24.1784,62870.0
2015-09-15 13:30:00,24.64,24.69,24.63,24.64,53283.0,24.1883,24.2373,24.1784,24.1883,53283.0
2015-09-15 13:40:00,24.64,24.69,24.64,24.66,44870.0,24.1883,24.2373,24.1883,24.2079,44870.0
2015-09-15 13:50:00,24.67,24.67,24.58,24.58,60898.0,24.2177,24.2177,24.1294,24.1294,60898.0
2015-09-15 14:00:00,24.58,24.63,24.58,24.63,36954.0,24.1294,24.1784,24.1294,24.1784,36954.0
2015-09-15 14:10:00,24.64,24.67,24.62,24.65,34715.0,24.1883,24.2177,24.1686,24.1981,34715.0
2015-09-15 14:20:00,24.65,24.65,24.59,24.61,33791.0,24.1981,24.1981,24.1392,24.1588,33791.0
2015-09-15 14:30:00,24.61,24.64,24.58,24.61,39870.0,24.1588,24.1883,24.1294,24.1588,39870.0
2015-09-15 14:40:00,24.61,24.65,24.61,24.63,50681.0,24.1588,24.1981,24.1588,24.1784,50681.0
2015-09-15 14:50:00,24.64,24.64,24.6,24.64,38267.0,24.1883,24.1883,24.149,24.1883,38267.0
2015-09-15 15:00:00,24.65,24.72,24.65,24.71,69434.0,24.1981,24.2668,24.1981,24.257,69434.0
2015-09-15 15:10:00,24.71,24.73,24.68,24.69,45289.0,24.257,24.2766,24.2275,24.2373,45289.0
2015-09-15 15:20:00,24.69,24.74,24.66,24.72,69279.0,24.2373,24.2864,24.2079,24.2668,69279.0
2015-09-15 15:30:00,24.73,24.74,24.65,24.65,89554.0,24.2766,24.2864,24.1981,24.1981,89554.0
2015-09-15 15:40:00,24.65,24.66,24.58,24.61,167746.0,24.1981,24.2079,24.1294,24.1588,167746.0
2015-09-15 15:50:00,24.61,24.63,24.58,24.62,185277.0,24.1588,24.1784,24.1294,24.1686,185277.0
2015-09-16 09:30:00,24.61,24.88,24.57,24.88,42604.0,24.1588,24.4239,24.1195,24.4239,42604.0
2015-09-16 09:40:00,24.88,24.93,24.78,24.8,43208.0,24.4239,24.4729,24.3257,24.3453,43208.0
2015-09-16 09:50:00,24.81,24.81,24.74,24.74,23643.0,24.3551,24.3551,24.2864,24.2864,23643.0
2015-09-16 10:00:00,24.75,24.85,24.74,24.84,71405.0,24.2962,24.3944,24.2864,24.3846,71405.0
2015-09-16 10:10:00,24.84,24.86,24.82,24.84,48794.0,24.3846,24.4042,24.365,24.3846,48794.0
2015-09-16 10:20:00,24.84,24.87,24.83,24.86,58093.0,24.3846,24.414,24.3748,24.4042,58093.0
2015-09-16 10:30:00,24.85,24.85,24.74,24.76,50738.0,24.3944,24.3944,24.2864,24.3061,50738.0
2015-09-16 10:40:00,24.76,24.84,24.76,24.82,46503.0,24.3061,24.3846,24.3061,24.365,46503.0
2015-09-16 10:50:00,24.82,24.95,24.82,24.92,38539.0,24.365,24.4926,24.365,24.4631,38539.0
2015-09-16 11:00:00,24.92,24.95,24.9,24.94,66898.0,24.4631,24.4926,24.4435,24.4828,66898.0
2015-09-16 11:10:00,24.95,24.96,24.91,24.92,48024.0,24.4926,24.5024,24.4533,24.4631,48024.0
2015-09-16 11:20:00,24.92,24.96,24.9,24.93,45097.0,24.4631,24.5024,24.4435,24.4729,45097.0
2015-09-16 11:30:00,24.94,24.94,24.85,24.86,70845.0,24.4828,24.4828,24.3944,24.4042,70845.0
2015-09-16 11:40:00,24.87,24.87,24.83,24.84,37709.0,24.414,24.414,24.3748,24.3846,37709.0
2015-09-16 11:50:00,24.84,24.88,24.79,24.88,102985.0,24.3846,24.4239,24.3355,24.4239,102985.0
2015-09-16 12:00:00,24.88,24.9,24.87,24.89,64888.0,24.4239,24.4435,24.414,24.4337,64888.0
2015-09-16 12:10:00,24.89,24.91,24.88,24.91,38335.0,24.4337,24.4533,24.4239,24.4533,38335.0
2015-09-16 12:20:00,24.91,24.96,24.91,24.96,58300.0,24.4533,24.5024,24.4533,24.5024,58300.0
2015-09-16 12:30:00,24.96,24.98,24.95,24.98,24802.0,24.5024,24.522,24.4926,24.522,24802.0
2015-09-16 12:40:00,24.98,24.99,24.95,24.96,17182.0,24.522,24.5318,24.4926,24.5024,17182.0
2015-09-16 12:50:00,24.97,24.99,24.96,24.98,32997.0,24.5122,24.5318,24.5024,24.522,32997.0
2015-09-16 13:00:00,24.98,24.98,24.93,24.97,21320.0,24.522,24.522,24.4729,24.5122,21320.0
2015-09-16 13:10:00,24.97,24.97,24.92,24.92,14499.0,24.5122,24.5122,24.4631,24.4631,14499.0
2015-09-16 13:20:00,24.93,24.94,24.88,24.89,27149.0,24.4729,24.4828,24.4239,24.4337,27149.0
2015-09-16 13:30:00,24.88,24.91,24.85,24.86,34533.0,24.4239,24.4533,24.3944,24.4042,34533.0
2015-09-16 13:40:00,24.85,24.85,24.82,24.83,34275.0,24.3944,24.3944,24.365,24.3748,34275.0
2015-09-16 13:50:00,24.83,24.88,24.83,24.88,31215.0,24.3748,24.4239,24.3748,24.4239,31215.0
2015-09-16 14:00:00,24.88,24.9,24.85,24.87,25446.0,24.4239,24.4435,24.3944,24.414,25446.0
2015-09-16 14:10:00,24.88,24.89,24.82,24.82,26764.0,24.4239,24.4337,24.365,24.365,26764.0
2015-09-16 14:20:00,24.82,24.84,24.8,24.8,29271.0,24.365,24.3846,24.3453,24.3453,29271.0
2015-09-16 14:30:00,24.81,24.85,24.79,24.85,41027.0,24.3551,24.3944,24.3355,24.3944,41027.0
2015-09-16 14:40:00,24.85,24.91,24.83,24.89,37194.0,24.3944,24.4533,24.3748,24.4337,37194.0
2015-09-16 14:50:00,24.89,24.95,24.88,24.92,51586.0,24.4337,24.4926,24.4239,24.4631,51586.0
2015-09-16 15:00:00,24.93,24.95,24.89,24.93,48450.0,24.4729,24.4926,24.4337,24.4729,48450.0
2015-09-16 15:10:00,24.93,24.99,24.91,24.98,76945.0,24.4729,24.5318,24.4533,24.522,76945.0
2015-09-16 15:20:00,24.98,25.0,24.96,24.98,59466.0,24.522,24.5417,24.5024,24.522,59466.0
2015-09-16 15:30:00,24.98,24.99,24.95,24.96,93304.0,24.522,24.5318,24.4926,24.5024,93304.0
2015-09-16 15:40:00,24.96,24.96,24.92,24.95,88828.0,24.5024,24.5024,24.4631,24.4926,88828.0
2015-09-16 15:50:00,24.95,24.96,24.92,24.93,139269.0,24.4926,24.5024,24.4631,24.4729,139269.0
2015-09-17 09:30:00,24.89,24.98,24.83,24.97,49407.0,24.4337,24.522,24.3748,24.5122,49407.0
2015-09-17 09:40:00,24.98,25.04,24.94,25.01,69099.0,24.522,24.5809,24.4828,24.5515,69099.0
2015-09-17 09:50:00,25.01,25.01,24.88,24.97,72746.0,24.5515,24.5515,24.4239,24.5122,72746.0
2015-09-17 10:00:00,24.98,25.01,24.92,24.92,74140.0,24.522,24.5515,24.4631,24.4631,74140.0
2015-09-17 10:10:00,24.91,24.99,24.87,24.94,72036.0,24.4533,24.5318,24.414,24.4828,72036.0
2015-09-17 10:20:00,24.94,24.99,24.93,24.95,58285.0,24.4828,24.5318,24.4729,24.4926,58285.0
2015-09-17 10:30:00,24.95,24.95,24.88,24.89,36781.0,24.4926,24.4926,24.4239,24.4337,36781.0
2015-09-17 10:40:00,24.9,24.97,24.9,24.95,33457.0,24.4435,24.5122,24.4435,24.4926,33457.0
2015-09-17 10:50:00,24.94,24.95,24.89,24.92,27966.0,24.4828,24.4926,24.4337,24.4631,27966.0
2015-09-17 11:00:00,24.93,24.95,24.92,24.95,42466.0,24.4729,24.4926,24.4631,24.4926,42466.0
2015-09-17 11:10:00,24.95,24.98,24.94,24.95,27436.0,24.4926,24.522,24.4828,24.4926,27436.0
2015-09-17 11:20:00,24.95,24.98,24.94,24.96,28983.0,24.4926,24.522,24.4828,24.5024,28983.0
2015-09-17 11:30:00,24.97,24.98,24.94,24.97,44100.0,24.5122,24.522,24.4828,24.5122,44100.0
2015-09-17 11:40:00,24.97,24.98,24.93,24.93,36304.0,24.5122,24.522,24.4729,24.4729,36304.0
2015-09-17 11:50:00,24.93,24.97,24.91,24.97,26535.0,24.4729,24.5122,24.4533,24.5122,26535.0
2015-09-17 12:00:00,24.98,25.0,24.96,24.98,34389.0,24.522,24.5417,24.5024,24.522,34389.0
2015-09-17 12:10:00,24.97,24.98,24.94,24.94,18816.0,24.5122,24.522,24.4828,24.4828,18816.0
2015-09-17 12:20:00,24.94,24.97,24.94,24.96,34554.0,24.4828,24.5122,24.4828,24.5024,34554.0
2015-09-17 12:30:00,24.97,24.97,24.94,24.94,25753.0,24.5122,24.5122,24.4828,24.4828,25753.0
2015-09-17 12:40:00,24.94,24.95,24.92,24.93,25322.0,24.4828,24.4926,24.4631,24.4729,25322.0
2015-09-17 12:50:00,24.93,24.98,24.93,24.96,32552.0,24.4729,24.522,24.4729,24.5024,32552.0
2015-09-17 13:00:00,24.97,24.97,24.95,24.95,18558.0,24.5122,24.5122,24.4926,24.4926,18558.0
2015-09-17 13:10:00,24.95,24.98,24.94,24.95,180616.0,24.4926,24.522,24.4828,24.4926,180616.0
2015-09-17 13:20:00,24.96,25.03,24.96,24.98,38597.0,24.5024,24.5711,24.5024,24.522,38597.0
2015-09-17 13:30:00,24.99,25.0,24.95,24.96,55001.0,24.5318,24.5417,24.4926,24.5024,55001.0
2015-09-17 13:40:00,24.96,24.98,24.95,24.97,44144.0,24.5024,24.522,24.4926,24.5122,44144.0
2015-09-17 13:50:00,24.97,25.01,24.97,24.99,111205.0,24.5122,24.5515,24.5122,24.5318,111205.0
2015-09-17 14:00:00,25.01,25.1,24.79,24.94,118841.0,24.5515,24.6398,24.3355,24.4828,118841.0
2015-09-17 14:10:00,24.95,25.05,24.95,24.99,293737.0,24.4926,24.5907,24.4926,24.5318,293737.0
2015-09-17 14:20:00,24.99,25.03,24.88,24.89,66490.0,24.5318,24.5711,24.4239,24.4337,66490.0
2015-09-17 14:30:00,24.89,25.01,24.89,24.96,76002.0,24.4337,24.5515,24.4337,24.5024,76002.0
2015-09-17 14:40:00,24.97,25.19,24.97,25.14,66309.0,24.5122,24.7282,24.5122,24.6791,66309.0
2015-09-17 14:50:00,25.14,25.14,25.01,25.04,64270.0,24.6791,24.6791,24.5515,24.5809,64270.0
2015-09-17 15:00:00,25.05,25.08,24.94,24.95,95747.0,24.5907,24.6202,24.4828,24.4926,95747.0
2015-09-17 15:10:00,24.95,24.98,24.84,24.89,124040.0,24.4926,24.522,24.3846,24.4337,124040.0
2015-09-17 15:20:00,24.89,24.89,24.65,24.84,168211.0,24.4337,24.4337,24.1981,24.3846,168211.0
2015-09-17 15:30:00,24.83,24.9,24.78,24.82,138482.0,24.3748,24.4435,24.3257,24.365,138482.0
2015-09-17 15:40:00,24.83,24.88,24.79,24.82,168717.0,24.3748,24.4239,24.3355,24.365,168717.0
2015-09-17 15:50:00,24.82,24.82,24.68,24.74,242387.0,24.365,24.365,24.2275,24.2864,242387.0
2015-09-18 09:30:00,24.37,24.54,24.36,24.53,340402.0,23.9232,24.0901,23.9134,24.0803,340402.0
2015-09-18 09:40:00,24.55,24.62,24.35,24.35,144015.0,24.0999,24.1686,23.9036,23.9036,144015.0
2015-09-18 09:50:00,24.35,24.58,24.3,24.58,46405.0,23.9036,24.1294,23.8545,24.1294,46405.0
2015-09-18 10:00:00,24.57,24.65,24.49,24.61,80610.0,24.1195,24.1981,24.041,24.1588,80610.0
2015-09-18 10:10:00,24.61,24.69,24.6,24.63,86090.0,24.1588,24.2373,24.149,24.1784,86090.0
2015-09-18 10:20:00,24.63,24.76,24.6,24.69,119027.0,24.1784,24.3061,24.149,24.2373,119027.0
2015-09-18 10:30:00,24.69,24.7,24.54,24.54,81453.0,24.2373,24.2472,24.0901,24.0901,81453.0
2015-09-18 10:40:00,24.54,24.61,24.51,24.6,84955.0,24.0901,24.1588,24.0606,24.149,84955.0
2015-09-18 10:50:00,24.61,24.66,24.58,24.61,62179.0,24.1588,24.2079,24.1294,24.1588,62179.0
2015-09-18 11:00:00,24.61,24.64,24.48,24.5,128059.0,24.1588,24.1883,24.0312,24.0508,128059.0
2015-09-18 11:10:00,24.49,24.5,24.37,24.39,93298.0,24.041,24.0508,23.9232,23.9428,93298.0
2015-09-18 11:20:00,24.39,24.44,24.37,24.38,62571.0,23.9428,23.9919,23.9232,23.933,62571.0
2015-09-18 11:30:00,24.38,24.45,24.35,24.45,80541.0,23.933,24.0017,23.9036,24.0017,80541.0
2015-09-18 11:40:00,24.46,24.6,24.41,24.55,69567.0,24.0116,24.149,23.9625,24.0999,69567.0
2015-09-18 11:50:00,24.55,24.65,24.55,24.64,68996.0,24.0999,24.1981,24.0999,24.1883,68996.0
2015-09-18 12:00:00,24.64,24.67,24.6,24.6,55825.0,24.1883,24.2177,24.149,24.149,55825.0
2015-09-18 12:10:00,24.6,24.6,24.55,24.59,58195.0,24.149,24.149,24.0999,24.1392,58195.0
2015-09-18 12:20:00,24.59,24.59,24.5,24.54,61296.0,24.1392,24.1392,24.0508,24.0901,61296.0
2015-09-18 12:30:00,24.54,24.6,24.51,24.59,50611.0,24.0901,24.149,24.0606,24.1392,50611.0
2015-09-18 12:40:00,24.59,24.59,24.49,24.53,71123.0,24.1392,24.1392,24.041,24.0803,71123.0
2015-09-18 12:50:00,24.54,24.61,24.54,24.61,48087.0,24.0901,24.1588,24.0901,24.1588,48087.0
2015-09-18 13:00:00,24.6,24.64,24.57,24.62,50471.0,24.149,24.1883,24.1195,24.1686,50471.0
2015-09-18 13:10:00,24.62,24.67,24.61,24.67,73333.0,24.1686,24.2177,24.1588,24.2177,73333.0
2015-09-18 13:20:00,24.67,24.68,24.58,24.62,59003.0,24.2177,24.2275,24.1294,24.1686,59003.0
2015-09-18 13:30:00,24.62,24.64,24.49,24.5,59877.0,24.1686,24.1883,24.041,24.0508,59877.0
2015-09-18 13:40:00,24.5,24.52,24.49,24.5,83266.0,24.0508,24.0705,24.041,24.0508,83266.0
2015-09-18 13:50:00,24.5,24.57,24.48,24.53,207379.0,24.0508,24.1195,24.0312,24.0803,207379.0
2015-09-18 14:00:00,24.54,24.57,24.52,24.55,173509.0,24.0901,24.1195,24.0705,24.0999,173509.0
2015-09-18 14:10:00,24.55,24.57,24.52,24.56,53784.0,24.0999,24.1195,24.0705,24.1097,53784.0
2015-09-18 14:20:00,24.56,24.59,24.54,24.59,65920.0,24.1097,24.1392,24.0901,24.1392,65920.0
2015-09-18 14:30:00,24.59,24.63,24.56,24.58,70483.0,24.1392,24.1784,24.1097,24.1294,70483.0
2015-09-18 14:40:00,24.59,24.62,24.56,24.57,58176.0,24.1392,24.1686,24.1097,24.1195,58176.0
2015-09-18 14:50:00,24.56,24.58,24.49,24.54,137954.0,24.1097,24.1294,24.041,24.0901,137954.0
2015-09-18 15:00:00,24.55,24.58,24.53,24.54,102947.0,24.0999,24.1294,24.0803,24.0901,102947.0
2015-09-18 15:10:00,24.54,24.57,24.53,24.56,203598.0,24.0901,24.1195,24.0803,24.1097,203598.0
2015-09-18 15:20:00,24.55,24.56,24.53,24.53,103621.0,24.0999,24.1097,24.0803,24.0803,103621.0
2015-09-18 15:30:00,24.54,24.56,24.53,24.54,157626.0,24.0901,24.1097,24.0803,24.0901,157626.0
2015-09-18 15:40:00,24.54,24.56,24.47,24.52,273833.0,24.0901,24.1097,24.0214,24.0705,273833.0
2015-09-18 15:50:00,24.52,24.57,24.5,24.56,304269.0,24.0705,24.1195,24.0508,24.1097,304269.0
2015-09-21 09:30:00,24.76,24.79,24.64,24.76,68229.0,24.3061,24.3355,24.1883,24.3061,68229.0
2015-09-21 09:40:00,24.77,24.93,24.74,24.87,59699.0,24.3159,24.4729,24.2864,24.414,59699.0
2015-09-21 09:50:00,24.87,24.99,24.84,24.85,114559.0,24.414,24.5318,24.3846,24.3944,114559.0
2015-09-21 10:00:00,24.85,24.9,24.79,24.85,65165.0,24.3944,24.4435,24.3355,24.3944,65165.0
2015-09-21 10:10:00,24.86,24.96,24.86,24.94,51237.0,24.4042,24.5024,24.4042,24.4828,51237.0
2015-09-21 10:20:00,24.94,25.02,24.93,25.0,58389.0,24.4828,24.5613,24.4729,24.5417,58389.0
2015-09-21 10:30:00,25.0,25.12,24.99,25.09,80061.0,24.5417,24.6595,24.5318,24.63,80061.0
2015-09-21 10:40:00,25.09,25.14,25.08,25.13,167186.0,24.63,24.6791,24.6202,24.6693,167186.0
2015-09-21 10:50:00,25.14,25.15,25.07,25.1,78314.0,24.6791,24.6889,24.6104,24.6398,78314.0
2015-09-21 11:00:00,25.11,25.17,25.11,25.15,54605.0,24.6496,24.7085,24.6496,24.6889,54605.0
2015-09-21 11:10:00,25.16,25.2,25.13,25.19,64736.0,24.6987,24.738,24.6693,24.7282,64736.0
2015-09-21 11:20:00,25.19,25.2,25.12,25.16,55378.0,24.7282,24.738,24.6595,24.6987,55378.0
2015-09-21 11:30:00,25.16,25.16,24.99,24.99,66880.0,24.6987,24.6987,24.5318,24.5318,66880.0
2015-09-21 11:40:00,25.0,25.01,24.99,25.0,34570.0,24.5417,24.5515,24.5318,24.5417,34570.0
2015-09-21 11:50:00,25.0,25.0,24.96,24.98,64783.0,24.5417,24.5417,24.5024,24.522,64783.0
2015-09-21 12:00:00,24.98,24.98,24.87,24.9,52600.0,24.522,24.522,24.414,24.4435,52600.0
2015-09-21 12:10:00,24.9,24.93,24.88,24.92,48572.0,24.4435,24.4729,24.4239,24.4631,48572.0
2015-09-21 12:20:00,24.92,24.94,24.91,24.94,29709.0,24.4631,24.4828,24.4533,24.4828,29709.0
2015-09-21 12:30:00,24.94,24.98,24.9,24.98,54808.0,24.4828,24.522,24.4435,24.522,54808.0
2015-09-21 12:40:00,24.98,24.99,24.95,24.95,29196.0,24.522,24.5318,24.4926,24.4926,29196.0
2015-09-21 12:50:00,24.95,24.96,24.85,24.89,40995.0,24.4926,24.5024,24.3944,24.4337,40995.0
2015-09-21 13:00:00,24.89,24.93,24.88,24.89,39941.0,24.4337,24.4729,24.4239,24.4337,39941.0
2015-09-21 13:10:00,24.89,24.99,24.88,24.97,46535.0,24.4337,24.5318,24.4239,24.5122,46535.0
2015-09-21 13:20:00,24.97,24.97,24.93,24.94,40496.0,24.5122,24.5122,24.4729,24.4828,40496.0
2015-09-21 13:30:00,24.93,24.97,24.89,24.96,45810.0,24.4729,24.5122,24.4337,24.5024,45810.0
2015-09-21 13:40:00,24.96,24.98,24.89,24.89,43168.0,24.5024,24.522,24.4337,24.4337,43168.0
2015-09-21 13:50:00,24.88,24.92,24.88,24.91,36571.0,24.4239,24.4631,24.4239,24.4533,36571.0
2015-09-21 14:00:00,24.91,24.93,24.89,24.91,38585.0,24.4533,24.4729,24.4337,24.4533,38585.0
2015-09-21 14:10:00,24.91,24.91,24.81,24.85,55234.0,24.4533,24.4533,24.3551,24.3944,55234.0
2015-09-21 14:20:00,24.85,24.91,24.85,24.88,32614.0,24.3944,24.4533,24.3944,24.4239,32614.0
2015-09-21 14:30:00,24.88,24.91,24.85,24.91,37082.0,24.4239,24.4533,24.3944,24.4533,37082.0
2015-09-21 14:40:00,24.9,24.93,24.88,24.93,59771.0,24.4435,24.4729,24.4239,24.4729,59771.0
2015-09-21 14:50:00,24.93,25.0,24.93,24.97,31556.0,24.4729,24.5417,24.4729,24.5122,31556.0
2015-09-21 15:00:00,24.97,24.98,24.95,24.95,32836.0,24.5122,24.522,24.4926,24.4926,32836.0
2015-09-21 15:10:00,24.96,24.99,24.94,24.97,76589.0,24.5024,24.5318,24.4828,24.5122,76589.0
2015-09-21 15:20:00,24.98,24.99,24.94,24.96,55824.0,24.522,24.5318,24.4828,24.5024,55824.0
2015-09-21 15:30:00,24.96,24.98,24.87,24.89,77961.0,24.5024,24.522,24.414,24.4337,77961.0
2015-09-21 15:40:00,24.89,24.93,24.88,24.91,94218.0,24.4337,24.4729,24.4239,24.4533,94218.0
2015-09-21 15:50:00,24.91,24.91,24.87,24.91,137232.0,24.4533,24.4533,24.414,24.4533,137232.0
2015-09-22 09:30:00,24.53,24.63,24.39,24.61,79669.0,24.0803,24.1784,23.9428,24.1588,79669.0
2015-09-22 09:40:00,24.62,24.69,24.58,24.66,60401.0,24.1686,24.2373,24.1294,24.2079,60401.0
2015-09-22 09:50:00,24.65,24.74,24.58,24.71,67239.0,24.1981,24.2864,24.1294,24.257,67239.0
2015-09-22 10:00:00,24.72,24.83,24.67,24.72,95002.0,24.2668,24.3748,24.2177,24.2668,95002.0
2015-09-22 10:10:00,24.72,24.72,24.57,24.57,45627.0,24.2668,24.2668,24.1195,24.1195,45627.0
2015-09-22 10:20:00,24.57,24.57,24.46,24.49,121151.0,24.1195,24.1195,24.0116,24.041,121151.0
2015-09-22 10:30:00,24.48,24.49,24.37,24.39,77010.0,24.0312,24.041,23.9232,23.9428,77010.0
2015-09-22 10:40:00,24.39,24.48,24.38,24.46,61911.0,23.9428,24.0312,23.933,24.0116,61911.0
2015-09-22 10:50:00,24.47,24.5,24.45,24.5,100507.0,24.0214,24.0508,24.0017,24.0508,100507.0
2015-09-22 11:00:00,24.5,24.5,24.46,24.48,76129.0,24.0508,24.0508,24.0116,24.0312,76129.0
2015-09-22 11:10:00,24.48,24.53,24.46,24.52,50765.0,24.0312,24.0803,24.0116,24.0705,50765.0
2015-09-22 11:20:00,24.53,24.53,24.42,24.49,53625.0,24.0803,24.0803,23.9723,24.041,53625.0
2015-09-22 11:30:00,24.48,24.57,24.48,24.54,142909.0,24.0312,24.1195,24.0312,24.0901,142909.0
2015-09-22 11:40:00,24.53,24.54,24.5,24.53,37429.0,24.0803,24.0901,24.0508,24.0803,37429.0
2015-09-22 11:50:00,24.53,24.56,24.52,24.53,27979.0,24.0803,24.1097,24.0705,24.0803,27979.0
2015-09-22 12:00:00,24.53,24.55,24.49,24.54,75475.0,24.0803,24.0999,24.041,24.0901,75475.0
2015-09-22 12:10:00,24.54,24.55,24.44,24.49,85618.0,24.0901,24.0999,23.9919,24.041,85618.0
2015-09-22 12:20:00,24.5,24.51,24.44,24.5,44146.0,24.0508,24.0606,23.9919,24.0508,44146.0
2015-09-22 12:30:00,24.51,24.52,24.49,24.5,36752.0,24.0606,24.0705,24.041,24.0508,36752.0
2015-09-22 12:40:00,24.5,24.51,24.45,24.45,36392.0,24.0508,24.0606,24.0017,24.0017,36392.0
2015-09-22 12:50:00,24.45,24.45,24.39,24.41,37159.0,24.0017,24.0017,23.9428,23.9625,37159.0
2015-09-22 13:00:00,24.4,24.48,24.4,24.43,44275.0,23.9527,24.0312,23.9527,23.9821,44275.0
2015-09-22 13:10:00,24.44,24.46,24.42,24.43,37534.0,23.9919,24.0116,23.9723,23.9821,37534.0
2015-09-22 13:20:00,24.43,24.43,24.35,24.36,37365.0,23.9821,23.9821,23.9036,23.9134,37365.0
2015-09-22 13:30:00,24.36,24.4,24.36,24.4,32198.0,23.9134,23.9527,23.9134,23.9527,32198.0
2015-09-22 13:40:00,24.4,24.47,24.39,24.45,48243.0,23.9527,24.0214,23.9428,24.0017,48243.0
2015-09-22 13:50:00,24.45,24.47,24.42,24.46,49635.0,24.0017,24.0214,23.9723,24.0116,49635.0
2015-09-22 14:00:00,24.46,24.47,24.43,24.44,43914.0,24.0116,24.0214,23.9821,23.9919,43914.0
2015-09-22 14:10:00,24.43,24.46,24.41,24.44,36716.0,23.9821,24.0116,23.9625,23.9919,36716.0
2015-09-22 14:20:00,24.44,24.45,24.41,24.44,29647.0,23.9919,24.0017,23.9625,23.9919,29647.0
2015-09-22 14:30:00,24.44,24.48,24.44,24.46,61766.0,23.9919,24.0312,23.9919,24.0116,61766.0
2015-09-22 14:40:00,24.46,24.47,24.39,24.39,38723.0,24.0116,24.0214,23.9428,23.9428,38723.0
2015-09-22 14:50:00,24.39,24.4,24.35,24.39,50801.0,23.9428,23.9527,23.9036,23.9428,50801.0
2015-09-22 15:00:00,24.39,24.41,24.35,24.36,39171.0,23.9428,23.9625,23.9036,23.9134,39171.0
2015-09-22 15:10:00,24.36,24.39,24.34,24.37,62896.0,23.9134,23.9428,23.8938,23.9232,62896.0
2015-09-22 15:20:00,24.37,24.44,24.36,24.43,71650.0,23.9232,23.9919,23.9134,23.9821,71650.0
2015-09-22 15:30:00,24.44,24.5,24.44,24.49,62342.0,23.9919,24.0508,23.9919,24.041,62342.0
2015-09-22 15:40:00,24.49,24.51,24.47,24.47,77993.0,24.041,24.0606,24.0214,24.0214,77993.0
2015-09-22 15:50:00,24.48,24.5,24.42,24.46,125370.0,24.0312,24.0508,23.9723,24.0116,125370.0
2015-09-23 09:30:00,24.5,24.64,24.44,24.57,39973.0,24.0508,24.1883,23.9919,24.1195,39973.0
2015-09-23 09:40:00,24.58,24.61,24.43,24.44,34825.0,24.1294,24.1588,23.9821,23.9919,34825.0
2015-09-23 09:50:00,24.44,24.56,24.41,24.55,72655.0,23.9919,24.1097,23.9625,24.0999,72655.0
2015-09-23 10:00:00,24.55,24.6,24.4,24.4,44349.0,24.0999,24.149,23.9527,23.9527,44349.0
2015-09-23 10:10:00,24.4,24.49,24.39,24.45,33491.0,23.9527,24.041,23.9428,24.0017,33491.0
2015-09-23 10:20:00,24.45,24.45,24.37,24.43,62104.0,24.0017,24.0017,23.9232,23.9821,62104.0
2015-09-23 10:30:00,24.43,24.49,24.42,24.48,41032.0,23.9821,24.041,23.9723,24.0312,41032.0
2015-09-23 10:40:00,24.47,24.5,24.44,24.46,35677.0,24.0214,24.0508,23.9919,24.0116,35677.0
2015-09-23 10:50:00,24.47,24.52,24.46,24.47,63296.0,24.0214,24.0705,24.0116,24.0214,63296.0
2015-09-23 11:00:00,24.48,24.48,24.34,24.37,25524.0,24.0312,24.0312,23.8938,23.9232,25524.0
2015-09-23 11:10:00,24.37,24.38,24.28,24.3,56596.0,23.9232,23.933,23.8349,23.8545,56596.0
2015-09-23 11:20:00,24.29,24.29,24.23,24.27,40260.0,23.8447,23.8447,23.7858,23.825,40260.0
2015-09-23 11:30:00,24.27,24.27,24.2,24.22,42214.0,23.825,23.825,23.7563,23.776,42214.0
2015-09-23 11:40:00,24.22,24.23,24.12,24.14,65761.0,23.776,23.7858,23.6778,23.6974,65761.0
2015-09-23 11:50:00,24.14,24.14,24.08,24.13,38960.0,23.6974,23.6974,23.6385,23.6876,38960.0
2015-09-23 12:00:00,24.13,24.13,24.06,24.09,45421.0,23.6876,23.6876,23.6189,23.6483,45421.0
2015-09-23 12:10:00,24.1,24.14,24.07,24.14,87426.0,23.6582,23.6974,23.6287,23.6974,87426.0
2015-09-23 12:20:00,24.14,24.16,24.1,24.13,36926.0,23.6974,23.7171,23.6582,23.6876,36926.0
2015-09-23 12:30:00,24.13,24.13,24.05,24.05,39911.0,23.6876,23.6876,23.6091,23.6091,39911.0
2015-09-23 12:40:00,24.05,24.08,24.02,24.03,55475.0,23.6091,23.6385,23.5796,23.5894,55475.0
2015-09-23 12:50:00,24.03,24.07,23.95,23.96,87314.0,23.5894,23.6287,23.5109,23.5207,87314.0
2015-09-23 13:00:00,23.95,23.99,23.94,23.95,89113.0,23.5109,23.5502,23.5011,23.5109,89113.0
2015-09-23 13:10:00,23.94,23.95,23.88,23.89,78700.0,23.5011,23.5109,23.4422,23.452,78700.0
2015-09-23 13:20:00,23.88,23.89,23.74,23.83,158848.0,23.4422,23.452,23.3048,23.3931,158848.0
2015-09-23 13:30:00,23.83,23.84,23.76,23.8,74803.0,23.3931,23.4029,23.3244,23.3637,74803.0
2015-09-23 13:40:00,23.8,23.93,23.78,23.9,43683.0,23.3637,23.4913,23.344,23.4618,43683.0
2015-09-23 13:50:00,23.9,23.92,23.85,23.85,48664.0,23.4618,23.4815,23.4127,23.4127,48664.0
2015-09-23 14:00:00,23.86,23.89,23.85,23.88,57468.0,23.4226,23.452,23.4127,23.4422,57468.0
2015-09-23 14:10:00,23.88,23.9,23.7,23.7,83815.0,23.4422,23.4618,23.2655,23.2655,83815.0
2015-09-23 14:20:00,23.7,23.73,23.58,23.61,328593.0,23.2655,23.2949,23.1477,23.1771,328593.0
2015-09-23 14:30:00,23.61,23.61,23.55,23.58,151887.0,23.1771,23.1771,23.1182,23.1477,151887.0
2015-09-23 14:40:00,23.57,23.67,23.53,23.62,110978.0,23.1379,23.236,23.0986,23.187,110978.0
2015-09-23 14:50:00,23.62,23.68,23.57,23.63,57435.0,23.187,23.2459,23.1379,23.1968,57435.0
2015-09-23 15:00:00,23.64,23.7,23.61,23.68,55835.0,23.2066,23.2655,23.1771,23.2459,55835.0
2015-09-23 15:10:00,23.68,23.69,23.63,23.67,72992.0,23.2459,23.2557,23.1968,23.236,72992.0
2015-09-23 15:20:00,23.68,23.7,23.65,23.68,54003.0,23.2459,23.2655,23.2164,23.2459,54003.0
2015-09-23 15:30:00,23.68,23.71,23.67,23.7,85838.0,23.2459,23.2753,23.236,23.2655,85838.0
2015-09-23 15:40:00,23.71,23.74,23.7,23.73,122559.0,23.2753,23.3048,23.2655,23.2949,122559.0
2015-09-23 15:50:00,23.73,23.75,23.72,23.73,213992.0,23.2949,23.3146,23.2851,23.2949,213992.0
2015-09-24 09:30:00,23.5,23.54,23.36,23.47,91875.0,23.0692,23.1084,22.9317,23.0397,91875.0
2015-09-24 09:40:00,23.47,23.55,23.45,23.47,97953.0,23.0397,23.1182,23.0201,23.0397,97953.0
2015-09-24 09:50:00,23.46,23.56,23.41,23.56,154150.0,23.0299,23.1281,22.9808,23.1281,154150.0
2015-09-24 10:00:00,23.56,23.76,23.55,23.73,138497.0,23.1281,23.3244,23.1182,23.2949,138497.0
2015-09-24 10:10:00,23.74,23.76,23.7,23.75,125986.0,23.3048,23.3244,23.2655,23.3146,125986.0
2015-09-24 10:20:00,23.75,23.76,23.67,23.7,79902.0,23.3146,23.3244,23.236,23.2655,79902.0
2015-09-24 10:30:00,23.7,23.77,23.67,23.74,72782.0,23.2655,23.3342,23.236,23.3048,72782.0
2015-09-24 10:40:00,23.73,23.73,23.6,23.66,58929.0,23.2949,23.2949,23.1673,23.2262,58929.0
2015-09-24 10:50:00,23.66,23.67,23.57,23.62,56543.0,23.2262,23.236,23.1379,23.187,56543.0
2015-09-24 11:00:00,23.61,23.62,23.55,23.6,95064.0,23.1771,23.187,23.1182,23.1673,95064.0
2015-09-24 11:10:00,23.6,23.66,23.55,23.66,51155.0,23.1673,23.2262,23.1182,23.2262,51155.0
2015-09-24 11:20:00,23.66,23.71,23.66,23.67,64101.0,23.2262,23.2753,23.2262,23.236,64101.0
2015-09-24 11:30:00,23.68,23.75,23.68,23.73,64848.0,23.2459,23.3146,23.2459,23.2949,64848.0
2015-09-24 11:40:00,23.73,23.76,23.72,23.72,50963.0,23.2949,23.3244,23.2851,23.2851,50963.0
2015-09-24 11:50:00,23.72,23.76,23.71,23.74,45935.0,23.2851,23.3244,23.2753,23.3048,45935.0
2015-09-24 12:00:00,23.74,23.75,23.7,23.7,38817.0,23.3048,23.3146,23.2655,23.2655,38817.0
2015-09-24 12:10:00,23.71,23.74,23.66,23.66,45336.0,23.2753,23.3048,23.2262,23.2262,45336.0
2015-09-24 12:20:00,23.66,23.7,23.65,23.68,46755.0,23.2262,23.2655,23.2164,23.2459,46755.0
2015-09-24 12:30:00,23.69,23.77,23.69,23.74,62377.0,23.2557,23.3342,23.2557,23.3048,62377.0
2015-09-24 12:40:00,23.75,23.77,23.67,23.67,49326.0,23.3146,23.3342,23.236,23.236,49326.0
2015-09-24 12:50:00,23.67,23.71,23.65,23.7,83856.0,23.236,23.2753,23.2164,23.2655,83856.0
2015-09-24 13:00:00,23.69,23.72,23.68,23.71,26269.0,23.2557,23.2851,23.2459,23.2753,26269.0
2015-09-24 13:10:00,23.72,23.76,23.71,23.71,88043.0,23.2851,23.3244,23.2753,23.2753,88043.0
2015-09-24 13:20:00,23.71,23.75,23.71,23.75,46983.0,23.2753,23.3146,23.2753,23.3146,46983.0
2015-09-24 13:30:00,23.75,23.75,23.69,23.7,66214.0,23.3146,23.3146,23.2557,23.2655,66214.0
2015-09-24 13:40:00,23.7,23.75,23.7,23.75,52136.0,23.2655,23.3146,23.2655,23.3146,52136.0
2015-09-24 13:50:00,23.75,23.77,23.74,23.74,67590.0,23.3146,23.3342,23.3048,23.3048,67590.0
2015-09-24 14:00:00,23.74,23.76,23.73,23.76,53143.0,23.3048,23.3244,23.2949,23.3244,53143.0
2015-09-24 14:10:00,23.77,23.92,23.76,23.9,70548.0,23.3342,23.4815,23.3244,23.4618,70548.0
2015-09-24 14:20:00,23.91,24.0,23.91,23.99,54562.0,23.4716,23.56,23.4716,23.5502,54562.0
2015-09-24 14:30:00,23.99,24.0,23.93,23.95,63546.0,23.5502,23.56,23.4913,23.5109,63546.0
2015-09-24 14:40:00,23.95,24.1,23.91,24.1,72418.0,23.5109,23.6582,23.4716,23.6582,72418.0
2015-09-24 14:50:00,24.1,24.14,24.05,24.1,54680.0,23.6582,23.6974,23.6091,23.6582,54680.0
2015-09-24 15:00:00,24.09,24.12,23.98,23.99,90791.0,23.6483,23.6778,23.5404,23.5502,90791.0
2015-09-24 15:10:00,23.99,24.11,23.95,24.11,85190.0,23.5502,23.668,23.5109,23.668,85190.0
2015-09-24 15:20:00,24.11,24.21,24.11,24.18,113129.0,23.668,23.7661,23.668,23.7367,113129.0
2015-09-24 15:30:00,24.18,24.2,24.11,24.13,128334.0,23.7367,23.7563,23.668,23.6876,128334.0
2015-09-24 15:40:00,24.13,24.17,24.13,24.13,115534.0,23.6876,23.7269,23.6876,23.6876,115534.0
2015-09-24 15:50:00,24.13,24.13,24.06,24.1,216953.0,23.6876,23.6876,23.6189,23.6582,216953.0
2015-09-25 09:30:00,24.32,24.44,24.28,24.3,68157.0,23.8741,23.9919,23.8349,23.8545,68157.0
2015-09-25 09:40:00,24.3,24.39,24.25,24.39,43255.0,23.8545,23.9428,23.8054,23.9428,43255.0
2015-09-25 09:50:00,24.39,24.42,24.35,24.35,62304.0,23.9428,23.9723,23.9036,23.9036,62304.0
2015-09-25 10:00:00,24.36,24.38,24.21,24.23,47222.0,23.9134,23.933,23.7661,23.7858,47222.0
2015-09-25 10:10:00,24.22,24.22,24.17,24.19,60641.0,23.776,23.776,23.7269,23.7465,60641.0
2015-09-25 10:20:00,24.19,24.21,24.08,24.09,113510.0,23.7465,23.7661,23.6385,23.6483,113510.0
2015-09-25 10:30:00,24.09,24.14,24.05,24.14,83420.0,23.6483,23.6974,23.6091,23.6974,83420.0
2015-09-25 10:40:00,24.13,24.13,24.05,24.09,77312.0,23.6876,23.6876,23.6091,23.6483,77312.0
2015-09-25 10:50:00,24.09,24.13,24.08,24.12,51190.0,23.6483,23.6876,23.6385,23.6778,51190.0
2015-09-25 11:00:00,24.12,24.13,24.08,24.08,48859.0,23.6778,23.6876,23.6385,23.6385,48859.0
2015-09-25 11:10:00,24.08,24.14,24.08,24.11,44362.0,23.6385,23.6974,23.6385,23.668,44362.0
2015-09-25 11:20:00,24.11,24.19,24.11,24.19,28719.0,23.668,23.7465,23.668,23.7465,28719.0
2015-09-25 11:30:00,24.19,24.2,24.12,24.14,37282.0,23.7465,23.7563,23.6778,23.6974,37282.0
2015-09-25 11:40:00,24.14,24.22,24.14,24.2,41886.0,23.6974,23.776,23.6974,23.7563,41886.0
2015-09-25 11:50:00,24.2,24.24,24.2,24.23,41313.0,23.7563,23.7956,23.7563,23.7858,41313.0
2015-09-25 12:00:00,24.23,24.27,24.22,24.27,67176.0,23.7858,23.825,23.776,23.825,67176.0
2015-09-25 12:10:00,24.27,24.32,24.22,24.22,39997.0,23.825,23.8741,23.776,23.776,39997.0
2015-09-25 12:20:00,24.23,24.28,24.2,24.27,23950.0,23.7858,23.8349,23.7563,23.825,23950.0
2015-09-25 12:30:00,24.28,24.33,24.27,24.32,33784.0,23.8349,23.8839,23.825,23.8741,33784.0
2015-09-25 12:40:00,24.32,24.38,24.31,24.33,31497.0,23.8741,23.933,23.8643,23.8839,31497.0
2015-09-25 12:50:00,24.33,24.39,24.33,24.36,32722.0,23.8839,23.9428,23.8839,23.9134,32722.0
2015-09-25 13:00:00,24.36,24.43,24.36,24.43,29074.0,23.9134,23.9821,23.9134,23.9821,29074.0
2015-09-25 13:10:00,24.43,24.47,24.42,24.42,35354.0,23.9821,24.0214,23.9723,23.9723,35354.0
2015-09-25 13:20:00,24.43,24.44,24.4,24.43,37076.0,23.9821,23.9919,23.9527,23.9821,37076.0
2015-09-25 13:30:00,24.43,24.43,24.4,24.41,32762.0,23.9821,23.9821,23.9527,23.9625,32762.0
2015-09-25 13:40:00,24.42,24.47,24.42,24.47,34718.0,23.9723,24.0214,23.9723,24.0214,34718.0
2015-09-25 13:50:00,24.48,24.54,24.48,24.53,43721.0,24.0312,24.0901,24.0312,24.0803,43721.0
2015-09-25 14:00:00,24.53,24.58,24.53,24.57,40601.0,24.0803,24.1294,24.0803,24.1195,40601.0
2015-09-25 14:10:00,24.57,24.57,24.46,24.46,46938.0,24.1195,24.1195,24.0116,24.0116,46938.0
2015-09-25 14:20:00,24.45,24.46,24.41,24.44,52985.0,24.0017,24.0116,23.9625,23.9919,52985.0
2015-09-25 14:30:00,24.44,24.46,24.39,24.45,61970.0,23.9919,24.0116,23.9428,24.0017,61970.0
2015-09-25 14:40:00,24.45,24.45,24.31,24.31,55365.0,24.0017,24.0017,23.8643,23.8643,55365.0
2015-09-25 14:50:00,24.31,24.39,24.28,24.38,77384.0,23.8643,23.9428,23.8349,23.933,77384.0
2015-09-25 15:00:00,24.39,24.4,24.3,24.3,86750.0,23.9428,23.9527,23.8545,23.8545,86750.0
2015-09-25 15:10:00,24.3,24.33,24.25,24.31,75872.0,23.8545,23.8839,23.8054,23.8643,75872.0
2015-09-25 15:20:00,24.31,24.41,24.31,24.39,78450.0,23.8643,23.9625,23.8643,23.9428,78450.0
2015-09-25 15:30:00,24.39,24.44,24.34,24.38,138916.0,23.9428,23.9919,23.8938,23.933,138916.0
2015-09-25 15:40:00,24.38,24.46,24.38,24.44,127368.0,23.933,24.0116,23.933,23.9919,127368.0
2015-09-25 15:50:00,24.43,24.43,24.36,24.38,154430.0,23.9821,23.9821,23.9134,23.933,154430.0
2015-09-28 09:30:00,24.14,24.19,24.05,24.09,71516.0,23.6974,23.7465,23.6091,23.6483,71516.0
2015-09-28 09:40:00,24.09,24.11,23.9,23.91,78699.0,23.6483,23.668,23.4618,23.4716,78699.0
2015-09-28 09:50:00,23.9,23.99,23.88,23.98,46515.0,23.4618,23.5502,23.4422,23.5404,46515.0
2015-09-28 10:00:00,23.98,23.98,23.79,23.81,73521.0,23.5404,23.5404,23.3538,23.3735,73521.0
2015-09-28 10:10:00,23.82,23.83,23.75,23.78,61902.0,23.3833,23.3931,23.3146,23.344,61902.0
2015-09-28 10:20:00,23.78,23.81,23.75,23.8,64007.0,23.344,23.3735,23.3146,23.3637,64007.0
2015-09-28 10:30:00,23.8,23.83,23.76,23.83,112402.0,23.3637,23.3931,23.3244,23.3931,112402.0
2015-09-28 10:40:00,23.84,23.9,23.81,23.89,74355.0,23.4029,23.4618,23.3735,23.452,74355.0
2015-09-28 10:50:00,23.89,23.96,23.85,23.95,82382.0,23.452,23.5207,23.4127,23.5109,82382.0
2015-09-28 11:00:00,23.95,23.95,23.86,23.88,79795.0,23.5109,23.5109,23.4226,23.4422,79795.0
2015-09-28 11:10:00,23.88,23.93,23.87,23.88,73629.0,23.4422,23.4913,23.4324,23.4422,73629.0
2015-09-28 11:20:00,23.88,23.92,23.79,23.81,70354.0,23.4422,23.4815,23.3538,23.3735,70354.0
2015-09-28 11:30:00,23.81,23.9,23.79,23.88,46797.0,23.3735,23.4618,23.3538,23.4422,46797.0
2015-09-28 11:40:00,23.89,23.92,23.86,23.87,57531.0,23.452,23.4815,23.4226,23.4324,57531.0
2015-09-28 11:50:00,23.86,23.91,23.84,23.89,46970.0,23.4226,23.4716,23.4029,23.452,46970.0
2015-09-28 12:00:00,23.88,23.9,23.85,23.86,52431.0,23.4422,23.4618,23.4127,23.4226,52431.0
2015-09-28 12:10:00,23.87,23.87,23.79,23.85,69870.0,23.4324,23.4324,23.3538,23.4127,69870.0
2015-09-28 12:20:00,23.84,23.86,23.8,23.8,83818.0,23.4029,23.4226,23.3637,23.3637,83818.0
2015-09-28 12:30:00,23.8,23.8,23.72,23.75,110480.0,23.3637,23.3637,23.2851,23.3146,110480.0
2015-09-28 12:40:00,23.75,23.76,23.7,23.73,39469.0,23.3146,23.3244,23.2655,23.2949,39469.0
2015-09-28 12:50:00,23.72,23.77,23.69,23.76,41006.0,23.2851,23.3342,23.2557,23.3244,41006.0
2015-09-28 13:00:00,23.76,23.81,23.75,23.8,38964.0,23.3244,23.3735,23.3146,23.3637,38964.0
2015-09-28 13:10:00,23.81,23.81,23.71,23.72,38662.0,23.3735,23.3735,23.2753,23.2851,38662.0
2015-09-28 13:20:00,23.72,23.74,23.7,23.71,31936.0,23.2851,23.3048,23.2655,23.2753,31936.0
2015-09-28 13:30:00,23.72,23.79,23.71,23.79,50916.0,23.2851,23.3538,23.2753,23.3538,50916.0
2015-09-28 13:40:00,23.79,23.9,23.78,23.88,63243.0,23.3538,23.4618,23.344,23.4422,63243.0
2015-09-28 13:50:00,23.89,23.91,23.86,23.88,70063.0,23.452,23.4716,23.4226,23.4422,70063.0
2015-09-28 14:00:00,23.88,23.89,23.82,23.85,68537.0,23.4422,23.452,23.3833,23.4127,68537.0
2015-09-28 14:10:00,23.84,23.84,23.73,23.75,30844.0,23.4029,23.4029,23.2949,23.3146,30844.0
2015-09-28 14:20:00,23.75,23.75,23.69,23.74,37205.0,23.3146,23.3146,23.2557,23.3048,37205.0
2015-09-28 14:30:00,23.74,23.78,23.73,23.78,39739.0,23.3048,23.344,23.2949,23.344,39739.0
2015-09-28 14:40:00,23.79,23.79,23.75,23.76,33902.0,23.3538,23.3538,23.3146,23.3244,33902.0
2015-09-28 14:50:00,23.75,23.76,23.64,23.66,54026.0,23.3146,23.3244,23.2066,23.2262,54026.0
2015-09-28 15:00:00,23.66,23.67,23.6,23.6,40118.0,23.2262,23.236,23.1673,23.1673,40118.0
2015-09-28 15:10:00,23.6,23.7,23.58,23.69,53689.0,23.1673,23.2655,23.1477,23.2557,53689.0
2015-09-28 15:20:00,23.7,23.72,23.67,23.68,84272.0,23.2655,23.2851,23.236,23.2459,84272.0
2015-09-28 15:30:00,23.68,23.75,23.68,23.72,107776.0,23.2459,23.3146,23.2459,23.2851,107776.0
2015-09-28 15:40:00,23.72,23.75,23.67,23.69,139289.0,23.2851,23.3146,23.236,23.2557,139289.0
2015-09-28 15:50:00,23.7,23.72,23.59,23.6,324267.0,23.2655,23.2851,23.1575,23.1673,324267.0
2015-09-29 09:30:00,23.65,23.68,23.53,23.59,94037.0,23.2164,23.2459,23.0986,23.1575,94037.0
2015-09-29 09:40:00,23.57,23.57,23.38,23.39,84036.0,23.1379,23.1379,22.9514,22.9612,84036.0
2015-09-29 09:50:00,23.39,23.56,23.38,23.5,72516.0,22.9612,23.1281,22.9514,23.0692,72516.0
2015-09-29 10:00:00,23.5,23.54,23.42,23.44,135035.0,23.0692,23.1084,22.9906,23.0103,135035.0
2015-09-29 10:10:00,23.44,23.59,23.41,23.59,92569.0,23.0103,23.1575,22.9808,23.1575,92569.0
2015-09-29 10:20:00,23.59,23.64,23.57,23.59,132913.0,23.1575,23.2066,23.1379,23.1575,132913.0
2015-09-29 10:30:00,23.6,23.62,23.43,23.44,161020.0,23.1673,23.187,23.0004,23.0103,161020.0
2015-09-29 10:40:00,23.44,23.44,23.24,23.25,109518.0,23.0103,23.0103,22.8139,22.8237,109518.0
2015-09-29 10:50:00,23.25,23.38,23.21,23.38,153937.0,22.8237,22.9514,22.7845,22.9514,153937.0
2015-09-29 11:00:00,23.38,23.56,23.38,23.51,108362.0,22.9514,23.1281,22.9514,23.079,108362.0
2015-09-29 11:10:00,23.52,23.53,23.49,23.51,87704.0,23.0888,23.0986,23.0593,23.079,87704.0
2015-09-29 11:20:00,23.5,23.51,23.48,23.5,57408.0,23.0692,23.079,23.0495,23.0692,57408.0
2015-09-29 11:30:00,23.5,23.56,23.46,23.56,67666.0,23.0692,23.1281,23.0299,23.1281,67666.0
2015-09-29 11:40:00,23.56,23.6,23.54,23.59,72443.0,23.1281,23.1673,23.1084,23.1575,72443.0
2015-09-29 11:50:00,23.59,23.64,23.58,23.62,75375.0,23.1575,23.2066,23.1477,23.187,75375.0
2015-09-29 12:00:00,23.61,23.68,23.6,23.68,47493.0,23.1771,23.2459,23.1673,23.2459,47493.0
2015-09-29 12:10:00,23.67,23.77,23.63,23.75,43259.0,23.236,23.3342,23.1968,23.3146,43259.0
2015-09-29 12:20:00,23.75,23.84,23.73,23.84,38502.0,23.3146,23.4029,23.2949,23.4029,38502.0
2015-09-29 12:30:00,23.84,23.88,23.82,23.86,32997.0,23.4029,23.4422,23.3833,23.4226,32997.0
2015-09-29 12:40:00,23.86,23.88,23.83,23.84,26604.0,23.4226,23.4422,23.3931,23.4029,26604.0
2015-09-29 12:50:00,23.85,23.85,23.75,23.75,30513.0,23.4127,23.4127,23.3146,23.3146,30513.0
2015-09-29 13:00:00,23.75,23.8,23.74,23.8,30738.0,23.3146,23.3637,23.3048,23.3637,30738.0
2015-09-29 13:10:00,23.8,23.82,23.76,23.8,28501.0,23.3637,23.3833,23.3244,23.3637,28501.0
2015-09-29 13:20:00,23.8,23.85,23.8,23.83,31771.0,23.3637,23.4127,23.3637,23.3931,31771.0
2015-09-29 13:30:00,23.84,23.91,23.84,23.89,43110.0,23.4029,23.4716,23.4029,23.452,43110.0
2015-09-29 13:40:00,23.89,23.91,23.85,23.86,74602.0,23.452,23.4716,23.4127,23.4226,74602.0
2015-09-29 13:50:00,23.86,23.88,23.79,23.86,40351.0,23.4226,23.4422,23.3538,23.4226,40351.0
2015-09-29 14:00:00,23.87,23.9,23.82,23.9,69202.0,23.4324,23.4618,23.3833,23.4618,69202.0
2015-09-29 14:10:00,23.9,23.94,23.87,23.89,66729.0,23.4618,23.5011,23.4324,23.452,66729.0
2015-09-29 14:20:00,23.89,23.92,23.86,23.89,77960.0,23.452,23.4815,23.4226,23.452,77960.0
2015-09-29 14:30:00,23.88,23.9,23.86,23.9,57682.0,23.4422,23.4618,23.4226,23.4618,57682.0
2015-09-29 14:40:00,23.89,23.89,23.8,23.8,73166.0,23.452,23.452,23.3637,23.3637,73166.0
2015-09-29 14:50:00,23.81,23.86,23.8,23.86,64187.0,23.3735,23.4226,23.3637,23.4226,64187.0
2015-09-29 15:00:00,23.86,23.86,23.79,23.83,91683.0,23.4226,23.4226,23.3538,23.3931,91683.0
2015-09-29 15:10:00,23.84,23.9,23.83,23.85,158800.0,23.4029,23.4618,23.3931,23.4127,158800.0
2015-09-29 15:20:00,23.85,23.86,23.79,23.79,71390.0,23.4127,23.4226,23.3538,23.3538,71390.0
2015-09-29 15:30:00,23.8,23.9,23.77,23.83,256925.0,23.3637,23.4618,23.3342,23.3931,256925.0
2015-09-29 15:40:00,23.83,23.88,23.8,23.88,128563.0,23.3931,23.4422,23.3637,23.4422,128563.0
2015-09-29 15:50:00,23.88,23.89,23.81,23.86,298783.0,23.4422,23.452,23.3735,23.4226,298783.0
2015-09-30 09:30:00,24.12,24.48,24.07,24.42,85734.0,23.6778,24.0312,23.6287,23.9723,85734.0
2015-09-30 09:40:00,24.43,24.49,24.32,24.41,64665.0,23.9821,24.041,23.8741,23.9625,64665.0
2015-09-30 09:50:00,24.41,24.43,24.37,24.41,102862.0,23.9625,23.9821,23.9232,23.9625,102862.0
2015-09-30 10:00:00,24.41,24.56,24.41,24.56,64286.0,23.9625,24.1097,23.9625,24.1097,64286.0
2015-09-30 10:10:00,24.56,24.57,24.33,24.33,120902.0,24.1097,24.1195,23.8839,23.8839,120902.0
2015-09-30 10:20:00,24.33,24.43,24.31,24.43,72295.0,23.8839,23.9821,23.8643,23.9821,72295.0
2015-09-30 10:30:00,24.42,24.42,24.26,24.31,109129.0,23.9723,23.9723,23.8152,23.8643,109129.0
2015-09-30 10:40:00,24.31,24.41,24.3,24.3,77987.0,23.8643,23.9625,23.8545,23.8545,77987.0
2015-09-30 10:50:00,24.3,24.34,24.18,24.19,64927.0,23.8545,23.8938,23.7367,23.7465,64927.0
2015-09-30 11:00:00,24.19,24.35,24.15,24.33,118278.0,23.7465,23.9036,23.7072,23.8839,118278.0
2015-09-30 11:10:00,24.34,24.41,24.32,24.36,89115.0,23.8938,23.9625,23.8741,23.9134,89115.0
2015-09-30 11:20:00,24.37,24.38,24.31,24.38,48176.0,23.9232,23.933,23.8643,23.933,48176.0
2015-09-30 11:30:00,24.37,24.38,24.27,24.28,58217.0,23.9232,23.933,23.825,23.8349,58217.0
2015-09-30 11:40:00,24.28,24.28,24.16,24.21,38119.0,23.8349,23.8349,23.7171,23.7661,38119.0
2015-09-30 11:50:00,24.21,24.23,24.18,24.2,105006.0,23.7661,23.7858,23.7367,23.7563,105006.0
2015-09-30 12:00:00,24.2,24.24,24.07,24.07,60034.0,23.7563,23.7956,23.6287,23.6287,60034.0
2015-09-30 12:10:00,24.07,24.08,24.01,24.02,80855.0,23.6287,23.6385,23.5698,23.5796,80855.0
2015-09-30 12:20:00,24.02,24.14,24.0,24.14,73487.0,23.5796,23.6974,23.56,23.6974,73487.0
2015-09-30 12:30:00,24.15,24.17,24.1,24.11,38269.0,23.7072,23.7269,23.6582,23.668,38269.0
2015-09-30 12:40:00,24.1,24.1,23.94,23.97,70031.0,23.6582,23.6582,23.5011,23.5305,70031.0
2015-09-30 12:50:00,23.97,24.02,23.97,23.99,44995.0,23.5305,23.5796,23.5305,23.5502,44995.0
2015-09-30 13:00:00,24.0,24.02,23.97,23.97,44260.0,23.56,23.5796,23.5305,23.5305,44260.0
2015-09-30 13:10:00,23.97,24.02,23.94,24.02,45146.0,23.5305,23.5796,23.5011,23.5796,45146.0
2015-09-30 13:20:00,24.02,24.02,23.88,23.89,87336.0,23.5796,23.5796,23.4422,23.452,87336.0
2015-09-30 13:30:00,23.9,24.0,23.89,23.98,84634.0,23.4618,23.56,23.452,23.5404,84634.0
2015-09-30 13:40:00,23.98,24.08,23.98,24.05,84374.0,23.5404,23.6385,23.5404,23.6091,84374.0
2015-09-30 13:50:00,24.05,24.09,24.04,24.08,61597.0,23.6091,23.6483,23.5993,23.6385,61597.0
2015-09-30 14:00:00,24.08,24.09,24.01,24.02,86876.0,23.6385,23.6483,23.5698,23.5796,86876.0
2015-09-30 14:10:00,24.02,24.08,24.0,24.08,63097.0,23.5796,23.6385,23.56,23.6385,63097.0
2015-09-30 14:20:00,24.08,24.1,24.07,24.09,103640.0,23.6385,23.6582,23.6287,23.6483,103640.0
2015-09-30 14:30:00,24.1,24.11,24.03,24.11,68687.0,23.6582,23.668,23.5894,23.668,68687.0
2015-09-30 14:40:00,24.1,24.17,24.1,24.15,110247.0,23.6582,23.7269,23.6582,23.7072,110247.0
2015-09-30 14:50:00,24.15,24.19,24.13,24.16,66614.0,23.7072,23.7465,23.6876,23.7171,66614.0
2015-09-30 15:00:00,24.16,24.19,24.09,24.11,107796.0,23.7171,23.7465,23.6483,23.668,107796.0
2015-09-30 15:10:00,24.12,24.16,24.09,24.14,102883.0,23.6778,23.7171,23.6483,23.6974,102883.0
2015-09-30 15:20:00,24.14,24.2,24.14,24.17,127172.0,23.6974,23.7563,23.6974,23.7269,127172.0
2015-09-30 15:30:00,24.16,24.22,24.16,24.18,139894.0,23.7171,23.776,23.7171,23.7367,139894.0
2015-09-30 15:40:00,24.17,24.25,24.16,24.23,158245.0,23.7269,23.8054,23.7171,23.7858,158245.0
2015-09-30 15:50:00,24.23,24.25,24.2,24.21,315745.0,23.7858,23.8054,23.7563,23.7661,315745.0
2015-10-01 09:30:00,24.29,24.47,24.2,24.33,92094.0,23.8447,24.0214,23.7563,23.8839,92094.0
2015-10-01 09:40:00,24.34,24.66,24.34,24.66,109379.0,23.8938,24.2079,23.8938,24.2079,109379.0
2015-10-01 09:50:00,24.65,24.73,24.5,24.5,113607.0,24.1981,24.2766,24.0508,24.0508,113607.0
2015-10-01 10:00:00,24.5,24.64,24.41,24.63,125414.0,24.0508,24.1883,23.9625,24.1784,125414.0
2015-10-01 10:10:00,24.62,24.71,24.59,24.68,68090.0,24.1686,24.257,24.1392,24.2275,68090.0
2015-10-01 10:20:00,24.67,24.8,24.67,24.77,71195.0,24.2177,24.3453,24.2177,24.3159,71195.0
2015-10-01 10:30:00,24.77,24.77,24.55,24.69,61994.0,24.3159,24.3159,24.0999,24.2373,61994.0
2015-10-01 10:40:00,24.68,24.69,24.55,24.59,78080.0,24.2275,24.2373,24.0999,24.1392,78080.0
2015-10-01 10:50:00,24.6,24.61,24.48,24.51,61889.0,24.149,24.1588,24.0312,24.0606,61889.0
2015-10-01 11:00:00,24.51,24.55,24.46,24.48,98881.0,24.0606,24.0999,24.0116,24.0312,98881.0
2015-10-01 11:10:00,24.48,24.5,24.44,24.46,76226.0,24.0312,24.0508,23.9919,24.0116,76226.0
2015-10-01 11:20:00,24.46,24.6,24.46,24.56,56984.0,24.0116,24.149,24.0116,24.1097,56984.0
2015-10-01 11:30:00,24.56,24.59,24.51,24.57,79376.0,24.1097,24.1392,24.0606,24.1195,79376.0
2015-10-01 11:40:00,24.56,24.59,24.49,24.53,82900.0,24.1097,24.1392,24.041,24.0803,82900.0
2015-10-01 11:50:00,24.53,24.53,24.36,24.39,57778.0,24.0803,24.0803,23.9134,23.9428,57778.0
2015-10-01 12:00:00,24.39,24.43,24.31,24.34,92544.0,23.9428,23.9821,23.8643,23.8938,92544.0
2015-10-01 12:10:00,24.34,24.41,24.32,24.41,60037.0,23.8938,23.9625,23.8741,23.9625,60037.0
2015-10-01 12:20:00,24.41,24.58,24.41,24.54,81151.0,23.9625,24.1294,23.9625,24.0901,81151.0
2015-10-01 12:30:00,24.54,24.58,24.52,24.54,119797.0,24.0901,24.1294,24.0705,24.0901,119797.0
2015-10-01 12:40:00,24.54,24.54,24.46,24.46,40768.0,24.0901,24.0901,24.0116,24.0116,40768.0
2015-10-01 12:50:00,24.46,24.51,24.44,24.46,49582.0,24.0116,24.0606,23.9919,24.0116,49582.0
2015-10-01 13:00:00,24.46,24.48,24.42,24.42,49410.0,24.0116,24.0312,23.9723,23.9723,49410.0
2015-10-01 13:10:00,24.42,24.46,24.36,24.42,49117.0,23.9723,24.0116,23.9134,23.9723,49117.0
2015-10-01 13:20:00,24.43,24.46,24.38,24.41,34746.0,23.9821,24.0116,23.933,23.9625,34746.0
2015-10-01 13:30:00,24.42,24.51,24.41,24.47,53611.0,23.9723,24.0606,23.9625,24.0214,53611.0
2015-10-01 13:40:00,24.47,24.52,24.43,24.52,40553.0,24.0214,24.0705,23.9821,24.0705,40553.0
2015-10-01 13:50:00,24.52,24.61,24.49,24.6,53990.0,24.0705,24.1588,24.041,24.149,53990.0
2015-10-01 14:00:00,24.6,24.67,24.55,24.65,184454.0,24.149,24.2177,24.0999,24.1981,184454.0
2015-10-01 14:10:00,24.65,24.67,24.62,24.65,58321.0,24.1981,24.2177,24.1686,24.1981,58321.0
2015-10-01 14:20:00,24.65,24.67,24.57,24.59,64585.0,24.1981,24.2177,24.1195,24.1392,64585.0
2015-10-01 14:30:00,24.6,24.63,24.52,24.56,52196.0,24.149,24.1784,24.0705,24.1097,52196.0
2015-10-01 14:40:00,24.57,24.61,24.52,24.54,113203.0,24.1195,24.1588,24.0705,24.0901,113203.0
2015-10-01 14:50:00,24.54,24.61,24.49,24.58,74169.0,24.0901,24.1588,24.041,24.1294,74169.0
2015-10-01 15:00:00,24.58,24.61,24.56,24.58,90302.0,24.1294,24.1588,24.1097,24.1294,90302.0
2015-10-01 15:10:00,24.59,24.66,24.58,24.66,107225.0,24.1392,24.2079,24.1294,24.2079,107225.0
2015-10-01 15:20:00,24.66,24.68,24.61,24.61,103182.0,24.2079,24.2275,24.1588,24.1588,103182.0
2015-10-01 15:30:00,24.61,24.63,24.54,24.54,87619.0,24.1588,24.1784,24.0901,24.0901,87619.0
2015-10-01 15:40:00,24.54,24.65,24.54,24.64,141265.0,24.0901,24.1981,24.0901,24.1883,141265.0
2015-10-01 15:50:00,24.64,24.71,24.63,24.7,277660.0,24.1883,24.257,24.1784,24.2472,277660.0
2015-10-02 09:30:00,23.84,24.29,23.45,24.06,135133.0,23.4029,23.8447,23.0201,23.6189,135133.0
2015-10-02 09:40:00,24.06,24.13,23.9,24.13,171455.0,23.6189,23.6876,23.4618,23.6876,171455.0
2015-10-02 09:50:00,24.13,24.13,23.83,23.86,139932.0,23.6876,23.6876,23.3931,23.4226,139932.0
2015-10-02 10:00:00,23.85,23.93,23.78,23.91,135452.0,23.4127,23.4913,23.344,23.4716,135452.0
2015-10-02 10:10:00,23.92,23.93,23.78,23.78,98842.0,23.4815,23.4913,23.344,23.344,98842.0
2015-10-02 10:20:00,23.79,23.82,23.65,23.66,59750.0,23.3538,23.3833,23.2164,23.2262,59750.0
2015-10-02 10:30:00,23.65,23.66,23.57,23.58,72627.0,23.2164,23.2262,23.1379,23.1477,72627.0
2015-10-02 10:40:00,23.57,23.62,23.52,23.55,94563.0,23.1379,23.187,23.0888,23.1182,94563.0
2015-10-02 10:50:00,23.55,23.56,23.45,23.51,147661.0,23.1182,23.1281,23.0201,23.079,147661.0
2015-10-02 11:00:00,23.51,23.68,23.51,23.66,189262.0,23.079,23.2459,23.079,23.2262,189262.0
2015-10-02 11:10:00,23.65,23.75,23.64,23.74,114948.0,23.2164,23.3146,23.2066,23.3048,114948.0
2015-10-02 11:20:00,23.75,23.91,23.74,23.86,139017.0,23.3146,23.4716,23.3048,23.4226,139017.0
2015-10-02 11:30:00,23.86,23.99,23.86,23.88,58838.0,23.4226,23.5502,23.4226,23.4422,58838.0
2015-10-02 11:40:00,23.87,23.96,23.83,23.94,67236.0,23.4324,23.5207,23.3931,23.5011,67236.0
2015-10-02 11:50:00,23.94,24.04,23.93,24.01,97826.0,23.5011,23.5993,23.4913,23.5698,97826.0
2015-10-02 12:00:00,24.01,24.13,24.01,24.1,59883.0,23.5698,23.6876,23.5698,23.6582,59883.0
2015-10-02 12:10:00,24.09,24.25,24.09,24.25,104969.0,23.6483,23.8054,23.6483,23.8054,104969.0
2015-10-02 12:20:00,24.25,24.25,24.13,24.14,72080.0,23.8054,23.8054,23.6876,23.6974,72080.0
2015-10-02 12:30:00,24.15,24.2,24.04,24.04,108160.0,23.7072,23.7563,23.5993,23.5993,108160.0
2015-10-02 12:40:00,24.04,24.08,24.03,24.07,73263.0,23.5993,23.6385,23.5894,23.6287,73263.0
2015-10-02 12:50:00,24.07,24.22,24.06,24.22,67257.0,23.6287,23.776,23.6189,23.776,67257.0
2015-10-02 13:00:00,24.22,24.33,24.22,24.29,55827.0,23.776,23.8839,23.776,23.8447,55827.0
2015-10-02 13:10:00,24.29,24.39,24.29,24.3,53623.0,23.8447,23.9428,23.8447,23.8545,53623.0
2015-10-02 13:20:00,24.3,24.3,24.23,24.27,45239.0,23.8545,23.8545,23.7858,23.825,45239.0
2015-10-02 13:30:00,24.26,24.32,24.22,24.22,56688.0,23.8152,23.8741,23.776,23.776,56688.0
2015-10-02 13:40:00,24.22,24.35,24.21,24.31,49828.0,23.776,23.9036,23.7661,23.8643,49828.0
2015-10-02 13:50:00,24.31,24.38,24.31,24.35,51820.0,23.8643,23.933,23.8643,23.9036,51820.0
2015-10-02 14:00:00,24.35,24.44,24.32,24.44,57895.0,23.9036,23.9919,23.8741,23.9919,57895.0
2015-10-02 14:10:00,24.44,24.49,24.38,24.49,68798.0,23.9919,24.041,23.933,24.041,68798.0
2015-10-02 14:20:00,24.49,24.57,24.47,24.55,60287.0,24.041,24.1195,24.0214,24.0999,60287.0
2015-10-02 14:30:00,24.55,24.59,24.5,24.54,48402.0,24.0999,24.1392,24.0508,24.0901,48402.0
2015-10-02 14:40:00,24.55,24.55,24.5,24.52,50791.0,24.0999,24.0999,24.0508,24.0705,50791.0
2015-10-02 14:50:00,24.52,24.57,24.49,24.51,80160.0,24.0705,24.1195,24.041,24.0606,80160.0
2015-10-02 15:00:00,24.52,24.62,24.49,24.61,93981.0,24.0705,24.1686,24.041,24.1588,93981.0
2015-10-02 15:10:00,24.61,24.74,24.6,24.73,106324.0,24.1588,24.2864,24.149,24.2766,106324.0
2015-10-02 15:20:00,24.73,24.74,24.69,24.72,122222.0,24.2766,24.2864,24.2373,24.2668,122222.0
2015-10-02 15:30:00,24.72,24.78,24.7,24.73,116541.0,24.2668,24.3257,24.2472,24.2766,116541.0
2015-10-02 15:40:00,24.73,24.75,24.7,24.74,163264.0,24.2766,24.2962,24.2472,24.2864,163264.0
2015-10-02 15:50:00,24.74,24.76,24.69,24.76,225007.0,24.2864,24.3061,24.2373,24.3061,225007.0
2015-10-05 09:30:00,25.0,25.35,24.79,25.35,116807.0,24.5417,24.8852,24.3355,24.8852,116807.0
2015-10-05 09:40:00,25.35,25.4,25.28,25.33,60267.0,24.8852,24.9343,24.8165,24.8656,60267.0
2015-10-05 09:50:00,25.33,25.36,25.18,25.24,57394.0,24.8656,24.8951,24.7184,24.7773,57394.0
2015-10-05 10:00:00,25.24,25.26,25.15,25.2,109929.0,24.7773,24.7969,24.6889,24.738,109929.0
2015-10-05 10:10:00,25.2,25.29,25.18,25.22,159863.0,24.738,24.8263,24.7184,24.7576,159863.0
2015-10-05 10:20:00,25.21,25.3,25.2,25.24,98644.0,24.7478,24.8362,24.738,24.7773,98644.0
2015-10-05 10:30:00,25.25,25.3,25.18,25.21,117233.0,24.7871,24.8362,24.7184,24.7478,117233.0
2015-10-05 10:40:00,25.21,25.24,25.13,25.15,105715.0,24.7478,24.7773,24.6693,24.6889,105715.0
2015-10-05 10:50:00,25.15,25.26,25.11,25.24,56475.0,24.6889,24.7969,24.6496,24.7773,56475.0
2015-10-05 11:00:00,25.25,25.37,25.24,25.35,81932.0,24.7871,24.9049,24.7773,24.8852,81932.0
2015-10-05 11:10:00,25.34,25.37,25.26,25.26,95625.0,24.8754,24.9049,24.7969,24.7969,95625.0
2015-10-05 11:20:00,25.27,25.42,25.26,25.39,110799.0,24.8067,24.954,24.7969,24.9245,110799.0
2015-10-05 11:30:00,25.38,25.43,25.37,25.38,56609.0,24.9147,24.9638,24.9049,24.9147,56609.0
2015-10-05 11:40:00,25.39,25.42,25.32,25.34,61490.0,24.9245,24.954,24.8558,24.8754,61490.0
2015-10-05 11:50:00,25.34,25.34,25.22,25.25,174975.0,24.8754,24.8754,24.7576,24.7871,174975.0
2015-10-05 12:00:00,25.24,25.3,25.24,25.25,97853.0,24.7773,24.8362,24.7773,24.7871,97853.0
2015-10-05 12:10:00,25.24,25.31,25.21,25.28,63386.0,24.7773,24.846,24.7478,24.8165,63386.0
2015-10-05 12:20:00,25.29,25.29,25.2,25.23,42415.0,24.8263,24.8263,24.738,24.7674,42415.0
2015-10-05 12:30:00,25.22,25.3,25.22,25.3,71726.0,24.7576,24.8362,24.7576,24.8362,71726.0
2015-10-05 12:40:00,25.29,25.32,25.28,25.32,63708.0,24.8263,24.8558,24.8165,24.8558,63708.0
2015-10-05 12:50:00,25.32,25.32,25.21,25.22,54792.0,24.8558,24.8558,24.7478,24.7576,54792.0
2015-10-05 13:00:00,25.23,25.25,25.19,25.2,63999.0,24.7674,24.7871,24.7282,24.738,63999.0
2015-10-05 13:10:00,25.2,25.23,25.16,25.23,53397.0,24.738,24.7674,24.6987,24.7674,53397.0
2015-10-05 13:20:00,25.23,25.31,25.23,25.27,32153.0,24.7674,24.846,24.7674,24.8067,32153.0
2015-10-05 13:30:00,25.26,25.28,25.24,25.25,42819.0,24.7969,24.8165,24.7773,24.7871,42819.0
2015-10-05 13:40:00,25.25,25.32,25.23,25.32,33872.0,24.7871,24.8558,24.7674,24.8558,33872.0
2015-10-05 13:50:00,25.32,25.38,25.29,25.38,60992.0,24.8558,24.9147,24.8263,24.9147,60992.0
2015-10-05 14:00:00,25.38,25.39,25.3,25.34,58282.0,24.9147,24.9245,24.8362,24.8754,58282.0
2015-10-05 14:10:00,25.35,25.41,25.34,25.39,43267.0,24.8852,24.9441,24.8754,24.9245,43267.0
2015-10-05 14:20:00,25.39,25.43,25.38,25.42,43991.0,24.9245,24.9638,24.9147,24.954,43991.0
2015-10-05 14:30:00,25.42,25.43,25.39,25.39,45413.0,24.954,24.9638,24.9245,24.9245,45413.0
2015-10-05 14:40:00,25.39,25.44,25.37,25.38,49277.0,24.9245,24.9736,24.9049,24.9147,49277.0
2015-10-05 14:50:00,25.38,25.42,25.37,25.41,53318.0,24.9147,24.954,24.9049,24.9441,53318.0
2015-10-05 15:00:00,25.4,25.51,25.4,25.51,96042.0,24.9343,25.0423,24.9343,25.0423,96042.0
2015-10-05 15:10:00,25.5,25.52,25.49,25.51,127135.0,25.0325,25.0521,25.0227,25.0423,127135.0
2015-10-05 15:20:00,25.51,25.58,25.5,25.58,104185.0,25.0423,25.111,25.0325,25.111,104185.0
2015-10-05 15:30:00,25.57,25.63,25.56,25.63,102794.0,25.1012,25.1601,25.0914,25.1601,102794.0
2015-10-05 15:40:00,25.63,25.66,25.58,25.59,186448.0,25.1601,25.1896,25.111,25.1208,186448.0
2015-10-05 15:50:00,25.59,25.59,25.56,25.56,174808.0,25.1208,25.1208,25.0914,25.0914,174808.0
2015-10-06 09:30:00,25.61,25.97,25.48,25.96,98624.0,25.1405,25.4939,25.0129,25.4841,98624.0
2015-10-06 09:40:00,25.95,26.05,25.84,25.84,79549.0,25.4742,25.5724,25.3663,25.3663,79549.0
2015-10-06 09:50:00,25.84,25.87,25.72,25.85,54520.0,25.3663,25.3957,25.2485,25.3761,54520.0
2015-10-06 10:00:00,25.85,25.87,25.58,25.74,64418.0,25.3761,25.3957,25.111,25.2681,64418.0
2015-10-06 10:10:00,25.74,25.78,25.61,25.64,43526.0,25.2681,25.3074,25.1405,25.1699,43526.0
2015-10-06 10:20:00,25.64,25.81,25.64,25.72,80984.0,25.1699,25.3368,25.1699,25.2485,80984.0
2015-10-06 10:30:00,25.73,25.81,25.69,25.79,45802.0,25.2583,25.3368,25.219,25.3172,45802.0
2015-10-06 10:40:00,25.78,25.87,25.77,25.8,92473.0,25.3074,25.3957,25.2975,25.327,92473.0
2015-10-06 10:50:00,25.79,25.8,25.66,25.7,50874.0,25.3172,25.327,25.1896,25.2288,50874.0
2015-10-06 11:00:00,25.71,25.8,25.7,25.8,57985.0,25.2386,25.327,25.2288,25.327,57985.0
2015-10-06 11:10:00,25.79,25.87,25.76,25.8,86961.0,25.3172,25.3957,25.2877,25.327,86961.0
2015-10-06 11:20:00,25.8,25.93,25.79,25.92,72025.0,25.327,25.4546,25.3172,25.4448,72025.0
2015-10-06 11:30:00,25.93,25.95,25.74,25.75,59357.0,25.4546,25.4742,25.2681,25.2779,59357.0
2015-10-06 11:40:00,25.75,25.79,25.72,25.75,56032.0,25.2779,25.3172,25.2485,25.2779,56032.0
2015-10-06 11:50:00,25.75,25.81,25.69,25.73,43277.0,25.2779,25.3368,25.219,25.2583,43277.0
2015-10-06 12:00:00,25.74,25.85,25.73,25.81,28218.0,25.2681,25.3761,25.2583,25.3368,28218.0
2015-10-06 12:10:00,25.81,25.81,25.71,25.73,42562.0,25.3368,25.3368,25.2386,25.2583,42562.0
2015-10-06 12:20:00,25.74,25.8,25.72,25.76,29352.0,25.2681,25.327,25.2485,25.2877,29352.0
2015-10-06 12:30:00,25.75,25.75,25.69,25.73,31223.0,25.2779,25.2779,25.219,25.2583,31223.0
2015-10-06 12:40:00,25.73,25.77,25.69,25.72,48855.0,25.2583,25.2975,25.219,25.2485,48855.0
2015-10-06 12:50:00,25.72,25.8,25.72,25.8,26262.0,25.2485,25.327,25.2485,25.327,26262.0
2015-10-06 13:00:00,25.8,25.83,25.76,25.8,32532.0,25.327,25.3564,25.2877,25.327,32532.0
2015-10-06 13:10:00,25.8,25.81,25.75,25.77,64278.0,25.327,25.3368,25.2779,25.2975,64278.0
2015-10-06 13:20:00,25.77,25.77,25.72,25.73,41387.0,25.2975,25.2975,25.2485,25.2583,41387.0
2015-10-06 13:30:00,25.73,25.73,25.63,25.64,52802.0,25.2583,25.2583,25.1601,25.1699,52802.0
2015-10-06 13:40:00,25.64,25.64,25.55,25.58,52342.0,25.1699,25.1699,25.0816,25.111,52342.0
2015-10-06 13:50:00,25.57,25.57,25.53,25.55,53322.0,25.1012,25.1012,25.0619,25.0816,53322.0
2015-10-06 14:00:00,25.55,25.57,25.54,25.56,46454.0,25.0816,25.1012,25.0718,25.0914,46454.0
2015-10-06 14:10:00,25.56,25.75,25.56,25.75,38012.0,25.0914,25.2779,25.0914,25.2779,38012.0
2015-10-06 14:20:00,25.75,25.77,25.71,25.77,33716.0,25.2779,25.2975,25.2386,25.2975,33716.0
2015-10-06 14:30:00,25.77,25.8,25.73,25.76,37752.0,25.2975,25.327,25.2583,25.2877,37752.0
2015-10-06 14:40:00,25.76,25.78,25.71,25.77,67067.0,25.2877,25.3074,25.2386,25.2975,67067.0
2015-10-06 14:50:00,25.77,25.8,25.65,25.7,50978.0,25.2975,25.327,25.1797,25.2288,50978.0
2015-10-06 15:00:00,25.69,25.72,25.65,25.7,62752.0,25.219,25.2485,25.1797,25.2288,62752.0
2015-10-06 15:10:00,25.71,25.72,25.65,25.7,63793.0,25.2386,25.2485,25.1797,25.2288,63793.0
2015-10-06 15:20:00,25.71,25.71,25.64,25.68,78064.0,25.2386,25.2386,25.1699,25.2092,78064.0
2015-10-06 15:30:00,25.68,25.74,25.66,25.68,90028.0,25.2092,25.2681,25.1896,25.2092,90028.0
2015-10-06 15:40:00,25.68,25.7,25.65,25.67,93459.0,25.2092,25.2288,25.1797,25.1994,93459.0
2015-10-06 15:50:00,25.66,25.67,25.62,25.63,175664.0,25.1896,25.1994,25.1503,25.1601,175664.0
2015-10-07 09:30:00,25.84,26.36,25.76,26.33,45338.0,25.3663,25.8767,25.2877,25.8473,45338.0
2015-10-07 09:40:00,26.34,26.35,26.13,26.16,43539.0,25.8571,25.8669,25.6509,25.6804,43539.0
2015-10-07 09:50:00,26.15,26.22,26.09,26.2,51651.0,25.6706,25.7393,25.6117,25.7197,51651.0
2015-10-07 10:00:00,26.22,26.29,26.1,26.16,60868.0,25.7393,25.808,25.6215,25.6804,60868.0
2015-10-07 10:10:00,26.18,26.33,26.18,26.33,43771.0,25.7,25.8473,25.7,25.8473,43771.0
2015-10-07 10:20:00,26.34,26.43,26.3,26.36,53038.0,25.8571,25.9454,25.8178,25.8767,53038.0
2015-10-07 10:30:00,26.36,26.36,26.04,26.11,64449.0,25.8767,25.8767,25.5626,25.6313,64449.0
2015-10-07 10:40:00,26.11,26.15,25.98,26.02,83980.0,25.6313,25.6706,25.5037,25.543,83980.0
2015-10-07 10:50:00,26.04,26.15,26.01,26.13,45675.0,25.5626,25.6706,25.5331,25.6509,45675.0
2015-10-07 11:00:00,26.14,26.14,25.88,25.94,94998.0,25.6608,25.6608,25.4055,25.4644,94998.0
2015-10-07 11:10:00,25.94,25.97,25.87,25.96,46606.0,25.4644,25.4939,25.3957,25.4841,46606.0
2015-10-07 11:20:00,25.96,25.99,25.79,25.87,45490.0,25.4841,25.5135,25.3172,25.3957,45490.0
2015-10-07 11:30:00,25.87,26.06,25.83,26.03,40299.0,25.3957,25.5822,25.3564,25.5528,40299.0
2015-10-07 11:40:00,26.03,26.03,25.89,25.93,54375.0,25.5528,25.5528,25.4153,25.4546,54375.0
2015-10-07 11:50:00,25.92,26.13,25.92,26.09,45015.0,25.4448,25.6509,25.4448,25.6117,45015.0
2015-10-07 12:00:00,26.09,26.13,26.0,26.02,99763.0,25.6117,25.6509,25.5233,25.543,99763.0
2015-10-07 12:10:00,26.02,26.11,26.02,26.07,37290.0,25.543,25.6313,25.543,25.592,37290.0
2015-10-07 12:20:00,26.08,26.08,25.93,25.97,75063.0,25.6019,25.6019,25.4546,25.4939,75063.0
2015-10-07 12:30:00,25.98,26.06,25.97,26.01,45258.0,25.5037,25.5822,25.4939,25.5331,45258.0
2015-10-07 12:40:00,26.01,26.14,26.0,26.1,75593.0,25.5331,25.6608,25.5233,25.6215,75593.0
2015-10-07 12:50:00,26.1,26.12,26.05,26.07,55659.0,25.6215,25.6411,25.5724,25.592,55659.0
2015-10-07 13:00:00,26.07,26.14,26.05,26.14,32884.0,25.592,25.6608,25.5724,25.6608,32884.0
2015-10-07 13:10:00,26.14,26.21,26.14,26.18,34180.0,25.6608,25.7295,25.6608,25.7,34180.0
2015-10-07 13:20:00,26.17,26.22,26.16,26.2,61761.0,25.6902,25.7393,25.6804,25.7197,61761.0
2015-10-07 13:30:00,26.2,26.32,26.2,26.29,61470.0,25.7197,25.8375,25.7197,25.808,61470.0
2015-10-07 13:40:00,26.27,26.29,26.23,26.27,101633.0,25.7884,25.808,25.7491,25.7884,101633.0
2015-10-07 13:50:00,26.27,26.38,26.26,26.33,37593.0,25.7884,25.8964,25.7786,25.8473,37593.0
2015-10-07 14:00:00,26.33,26.4,26.32,26.33,51890.0,25.8473,25.916,25.8375,25.8473,51890.0
2015-10-07 14:10:00,26.33,26.38,26.26,26.36,43775.0,25.8473,25.8964,25.7786,25.8767,43775.0
2015-10-07 14:20:00,26.35,26.36,26.23,26.28,45311.0,25.8669,25.8767,25.7491,25.7982,45311.0
2015-10-07 14:30:00,26.28,26.31,26.16,26.22,46475.0,25.7982,25.8276,25.6804,25.7393,46475.0
2015-10-07 14:40:00,26.22,26.29,26.2,26.21,157472.0,25.7393,25.808,25.7197,25.7295,157472.0
2015-10-07 14:50:00,26.22,26.28,26.19,26.25,115281.0,25.7393,25.7982,25.7098,25.7687,115281.0
2015-10-07 15:00:00,26.25,26.29,26.19,26.21,89118.0,25.7687,25.808,25.7098,25.7295,89118.0
2015-10-07 15:10:00,26.21,26.27,26.16,26.17,193569.0,25.7295,25.7884,25.6804,25.6902,193569.0
2015-10-07 15:20:00,26.17,26.17,26.1,26.1,88021.0,25.6902,25.6902,25.6215,25.6215,88021.0
2015-10-07 15:30:00,26.11,26.13,26.09,26.13,148322.0,25.6313,25.6509,25.6117,25.6509,148322.0
2015-10-07 15:40:00,26.13,26.15,26.07,26.1,221506.0,25.6509,25.6706,25.592,25.6215,221506.0
2015-10-07 15:50:00,26.11,26.22,26.1,26.18,710539.0,25.6313,25.7393,25.6215,25.7,710539.0
2015-10-08 09:30:00,26.1,26.45,25.99,26.42,57089.0,25.6215,25.9651,25.5135,25.9356,57089.0
2015-10-08 09:40:00,26.43,26.52,26.41,26.5,43515.0,25.9454,26.0338,25.9258,26.0142,43515.0
2015-10-08 09:50:00,26.52,26.52,26.4,26.4,27808.0,26.0338,26.0338,25.916,25.916,27808.0
2015-10-08 10:00:00,26.4,26.48,26.38,26.39,29018.0,25.916,25.9945,25.8964,25.9062,29018.0
2015-10-08 10:10:00,26.39,26.4,26.34,26.34,33284.0,25.9062,25.916,25.8571,25.8571,33284.0
2015-10-08 10:20:00,26.34,26.34,26.23,26.23,36660.0,25.8571,25.8571,25.7491,25.7491,36660.0
2015-10-08 10:30:00,26.23,26.37,26.23,26.35,66061.0,25.7491,25.8865,25.7491,25.8669,66061.0
2015-10-08 10:40:00,26.35,26.43,26.28,26.29,209441.0,25.8669,25.9454,25.7982,25.808,209441.0
2015-10-08 10:50:00,26.3,26.39,26.28,26.39,38461.0,25.8178,25.9062,25.7982,25.9062,38461.0
2015-10-08 11:00:00,26.39,26.41,26.32,26.34,28720.0,25.9062,25.9258,25.8375,25.8571,28720.0
2015-10-08 11:10:00,26.35,26.37,26.31,26.34,26002.0,25.8669,25.8865,25.8276,25.8571,26002.0
2015-10-08 11:20:00,26.34,26.46,26.33,26.46,31272.0,25.8571,25.9749,25.8473,25.9749,31272.0
2015-10-08 11:30:00,26.47,26.51,26.46,26.46,47458.0,25.9847,26.024,25.9749,25.9749,47458.0
2015-10-08 11:40:00,26.46,26.5,26.44,26.49,25201.0,25.9749,26.0142,25.9553,26.0043,25201.0
2015-10-08 11:50:00,26.49,26.55,26.48,26.54,28351.0,26.0043,26.0632,25.9945,26.0534,28351.0
2015-10-08 12:00:00,26.54,26.62,26.54,26.57,32161.0,26.0534,26.132,26.0534,26.0829,32161.0
2015-10-08 12:10:00,26.57,26.63,26.56,26.59,20999.0,26.0829,26.1418,26.0731,26.1025,20999.0
2015-10-08 12:20:00,26.6,26.62,26.58,26.58,22907.0,26.1123,26.132,26.0927,26.0927,22907.0
2015-10-08 12:30:00,26.58,26.64,26.58,26.64,26582.0,26.0927,26.1516,26.0927,26.1516,26582.0
2015-10-08 12:40:00,26.64,26.68,26.56,26.58,35197.0,26.1516,26.1909,26.0731,26.0927,35197.0
2015-10-08 12:50:00,26.57,26.61,26.56,26.6,19692.0,26.0829,26.1221,26.0731,26.1123,19692.0
2015-10-08 13:00:00,26.6,26.63,26.57,26.57,27263.0,26.1123,26.1418,26.0829,26.0829,27263.0
2015-10-08 13:10:00,26.57,26.57,26.51,26.55,25934.0,26.0829,26.0829,26.024,26.0632,25934.0
2015-10-08 13:20:00,26.55,26.59,26.54,26.54,29992.0,26.0632,26.1025,26.0534,26.0534,29992.0
2015-10-08 13:30:00,26.54,26.55,26.52,26.53,62968.0,26.0534,26.0632,26.0338,26.0436,62968.0
2015-10-08 13:40:00,26.54,26.55,26.52,26.54,42218.0,26.0534,26.0632,26.0338,26.0534,42218.0
2015-10-08 13:50:00,26.54,26.54,26.5,26.5,50930.0,26.0534,26.0534,26.0142,26.0142,50930.0
2015-10-08 14:00:00,26.5,26.61,26.5,26.57,61933.0,26.0142,26.1221,26.0142,26.0829,61933.0
2015-10-08 14:10:00,26.57,26.64,26.55,26.6,41453.0,26.0829,26.1516,26.0632,26.1123,41453.0
2015-10-08 14:20:00,26.6,26.64,26.57,26.63,42777.0,26.1123,26.1516,26.0829,26.1418,42777.0
2015-10-08 14:30:00,26.63,26.72,26.63,26.71,71589.0,26.1418,26.2301,26.1418,26.2203,71589.0
2015-10-08 14:40:00,26.72,26.75,26.66,26.69,60339.0,26.2301,26.2596,26.1712,26.2007,60339.0
2015-10-08 14:50:00,26.69,26.73,26.66,26.71,55272.0,26.2007,26.2399,26.1712,26.2203,55272.0
2015-10-08 15:00:00,26.7,26.75,26.69,26.74,56737.0,26.2105,26.2596,26.2007,26.2498,56737.0
2015-10-08 15:10:00,26.74,26.82,26.73,26.78,76875.0,26.2498,26.3283,26.2399,26.289,76875.0
2015-10-08 15:20:00,26.79,26.79,26.73,26.75,72819.0,26.2988,26.2988,26.2399,26.2596,72819.0
2015-10-08 15:30:00,26.75,26.78,26.74,26.74,91538.0,26.2596,26.289,26.2498,26.2498,91538.0
2015-10-08 15:40:00,26.75,26.79,26.74,26.78,129712.0,26.2596,26.2988,26.2498,26.289,129712.0
2015-10-08 15:50:00,26.79,26.81,26.77,26.77,268728.0,26.2988,26.3185,26.2792,26.2792,268728.0
2015-10-09 09:30:00,26.87,27.05,26.7,27.0,43544.0,26.3774,26.5541,26.2105,26.505,43544.0
2015-10-09 09:40:00,27.0,27.0,26.84,26.87,38540.0,26.505,26.505,26.3479,26.3774,38540.0
2015-10-09 09:50:00,26.88,26.92,26.82,26.83,39469.0,26.3872,26.4265,26.3283,26.3381,39469.0
2015-10-09 10:00:00,26.85,26.88,26.6,26.6,33732.0,26.3577,26.3872,26.1123,26.1123,33732.0
2015-10-09 10:10:00,26.59,26.7,26.52,26.68,46307.0,26.1025,26.2105,26.0338,26.1909,46307.0
2015-10-09 10:20:00,26.67,26.74,26.63,26.71,48941.0,26.181,26.2498,26.1418,26.2203,48941.0
2015-10-09 10:30:00,26.71,26.83,26.71,26.78,93378.0,26.2203,26.3381,26.2203,26.289,93378.0
2015-10-09 10:40:00,26.78,26.85,26.71,26.71,102338.0,26.289,26.3577,26.2203,26.2203,102338.0
2015-10-09 10:50:00,26.71,26.86,26.66,26.86,35682.0,26.2203,26.3676,26.1712,26.3676,35682.0
2015-10-09 11:00:00,26.86,26.86,26.76,26.8,92683.0,26.3676,26.3676,26.2694,26.3087,92683.0
2015-10-09 11:10:00,26.81,26.84,26.76,26.76,48882.0,26.3185,26.3479,26.2694,26.2694,48882.0
2015-10-09 11:20:00,26.77,26.85,26.72,26.85,26273.0,26.2792,26.3577,26.2301,26.3577,26273.0
2015-10-09 11:30:00,26.84,26.9,26.82,26.88,41090.0,26.3479,26.4068,26.3283,26.3872,41090.0
2015-10-09 11:40:00,26.87,26.88,26.79,26.79,30493.0,26.3774,26.3872,26.2988,26.2988,30493.0
2015-10-09 11:50:00,26.79,26.83,26.78,26.8,28815.0,26.2988,26.3381,26.289,26.3087,28815.0
2015-10-09 12:00:00,26.8,26.82,26.71,26.71,23892.0,26.3087,26.3283,26.2203,26.2203,23892.0
2015-10-09 12:10:00,26.71,26.73,26.66,26.66,35081.0,26.2203,26.2399,26.1712,26.1712,35081.0
2015-10-09 12:20:00,26.66,26.71,26.64,26.67,29293.0,26.1712,26.2203,26.1516,26.181,29293.0
2015-10-09 12:30:00,26.67,26.67,26.6,26.66,21306.0,26.181,26.181,26.1123,26.1712,21306.0
2015-10-09 12:40:00,26.67,26.67,26.6,26.67,21493.0,26.181,26.181,26.1123,26.181,21493.0
2015-10-09 12:50:00,26.66,26.66,26.61,26.64,25632.0,26.1712,26.1712,26.1221,26.1516,25632.0
2015-10-09 13:00:00,26.64,26.67,26.59,26.59,23831.0,26.1516,26.181,26.1025,26.1025,23831.0
2015-10-09 13:10:00,26.58,26.61,26.54,26.57,27575.0,26.0927,26.1221,26.0534,26.0829,27575.0
2015-10-09 13:20:00,26.57,26.6,26.55,26.58,20824.0,26.0829,26.1123,26.0632,26.0927,20824.0
2015-10-09 13:30:00,26.57,26.58,26.52,26.57,42381.0,26.0829,26.0927,26.0338,26.0829,42381.0
2015-10-09 13:40:00,26.58,26.6,26.53,26.58,43860.0,26.0927,26.1123,26.0436,26.0927,43860.0
2015-10-09 13:50:00,26.58,26.58,26.53,26.53,34618.0,26.0927,26.0927,26.0436,26.0436,34618.0
2015-10-09 14:00:00,26.53,26.55,26.5,26.54,43045.0,26.0436,26.0632,26.0142,26.0534,43045.0
2015-10-09 14:10:00,26.53,26.55,26.49,26.5,57286.0,26.0436,26.0632,26.0043,26.0142,57286.0
2015-10-09 14:20:00,26.5,26.56,26.44,26.55,39576.0,26.0142,26.0731,25.9553,26.0632,39576.0
2015-10-09 14:30:00,26.55,26.56,26.49,26.53,44188.0,26.0632,26.0731,26.0043,26.0436,44188.0
2015-10-09 14:40:00,26.52,26.53,26.48,26.5,31568.0,26.0338,26.0436,25.9945,26.0142,31568.0
2015-10-09 14:50:00,26.51,26.54,26.49,26.49,39802.0,26.024,26.0534,26.0043,26.0043,39802.0
2015-10-09 15:00:00,26.49,26.5,26.45,26.49,28977.0,26.0043,26.0142,25.9651,26.0043,28977.0
2015-10-09 15:10:00,26.49,26.5,26.44,26.44,53479.0,26.0043,26.0142,25.9553,25.9553,53479.0
2015-10-09 15:20:00,26.44,26.47,26.4,26.41,73721.0,25.9553,25.9847,25.916,25.9258,73721.0
2015-10-09 15:30:00,26.41,26.5,26.41,26.46,81733.0,25.9258,26.0142,25.9258,25.9749,81733.0
2015-10-09 15:40:00,26.47,26.49,26.45,26.46,116349.0,25.9847,26.0043,25.9651,25.9749,116349.0
2015-10-09 15:50:00,26.47,26.52,26.46,26.5,193252.0,25.9847,26.0338,25.9749,26.0142,193252.0
2015-10-12 09:30:00,26.53,26.63,26.35,26.4,35779.0,26.0436,26.1418,25.8669,25.916,35779.0
2015-10-12 09:40:00,26.41,26.43,26.32,26.34,32189.0,25.9258,25.9454,25.8375,25.8571,32189.0
2015-10-12 09:50:00,26.34,26.37,26.27,26.36,34934.0,25.8571,25.8865,25.7884,25.8767,34934.0
2015-10-12 10:00:00,26.34,26.38,26.28,26.35,28593.0,25.8571,25.8964,25.7982,25.8669,28593.0
2015-10-12 10:10:00,26.35,26.38,26.23,26.23,29850.0,25.8669,25.8964,25.7491,25.7491,29850.0
2015-10-12 10:20:00,26.22,26.23,26.12,26.19,37565.0,25.7393,25.7491,25.6411,25.7098,37565.0
2015-10-12 10:30:00,26.19,26.29,26.18,26.22,42917.0,25.7098,25.808,25.7,25.7393,42917.0
2015-10-12 10:40:00,26.22,26.25,26.18,26.23,32009.0,25.7393,25.7687,25.7,25.7491,32009.0
2015-10-12 10:50:00,26.24,26.26,26.11,26.13,30984.0,25.7589,25.7786,25.6313,25.6509,30984.0
2015-10-12 11:00:00,26.13,26.26,26.13,26.2,37729.0,25.6509,25.7786,25.6509,25.7197,37729.0
2015-10-12 11:10:00,26.2,26.2,26.12,26.16,23493.0,25.7197,25.7197,25.6411,25.6804,23493.0
2015-10-12 11:20:00,26.17,26.19,26.15,26.15,24014.0,25.6902,25.7098,25.6706,25.6706,24014.0
2015-10-12 11:30:00,26.15,26.23,26.15,26.21,47110.0,25.6706,25.7491,25.6706,25.7295,47110.0
2015-10-12 11:40:00,26.21,26.27,26.17,26.21,34039.0,25.7295,25.7884,25.6902,25.7295,34039.0
2015-10-12 11:50:00,26.22,26.22,26.16,26.16,29254.0,25.7393,25.7393,25.6804,25.6804,29254.0
2015-10-12 12:00:00,26.16,26.18,26.13,26.18,21568.0,25.6804,25.7,25.6509,25.7,21568.0
2015-10-12 12:10:00,26.18,26.22,26.13,26.14,49542.0,25.7,25.7393,25.6509,25.6608,49542.0
2015-10-12 12:20:00,26.14,26.17,26.12,26.17,17323.0,25.6608,25.6902,25.6411,25.6902,17323.0
2015-10-12 12:30:00,26.17,26.18,26.14,26.14,22764.0,25.6902,25.7,25.6608,25.6608,22764.0
2015-10-12 12:40:00,26.13,26.17,26.12,26.17,18490.0,25.6509,25.6902,25.6411,25.6902,18490.0
2015-10-12 12:50:00,26.17,26.23,26.15,26.15,76974.0,25.6902,25.7491,25.6706,25.6706,76974.0
2015-10-12 13:00:00,26.15,26.15,26.11,26.13,24186.0,25.6706,25.6706,25.6313,25.6509,24186.0
2015-10-12 13:10:00,26.14,26.19,26.14,26.18,17426.0,25.6608,25.7098,25.6608,25.7,17426.0
2015-10-12 13:20:00,26.19,26.2,26.15,26.16,43132.0,25.7098,25.7197,25.6706,25.6804,43132.0
2015-10-12 13:30:00,26.16,26.23,26.16,26.23,18864.0,25.6804,25.7491,25.6804,25.7491,18864.0
2015-10-12 13:40:00,26.23,26.29,26.21,26.29,40073.0,25.7491,25.808,25.7295,25.808,40073.0
2015-10-12 13:50:00,26.29,26.3,26.23,26.25,24951.0,25.808,25.8178,25.7491,25.7687,24951.0
2015-10-12 14:00:00,26.25,26.27,26.24,26.27,27657.0,25.7687,25.7884,25.7589,25.7884,27657.0
2015-10-12 14:10:00,26.27,26.27,26.21,26.24,33571.0,25.7884,25.7884,25.7295,25.7589,33571.0
2015-10-12 14:20:00,26.24,26.25,26.21,26.22,36970.0,25.7589,25.7687,25.7295,25.7393,36970.0
2015-10-12 14:30:00,26.22,26.22,26.19,26.2,22430.0,25.7393,25.7393,25.7098,25.7197,22430.0
2015-10-12 14:40:00,26.2,26.23,26.19,26.2,23466.0,25.7197,25.7491,25.7098,25.7197,23466.0
2015-10-12 14:50:00,26.2,26.25,26.2,26.23,32013.0,25.7197,25.7687,25.7197,25.7491,32013.0
2015-10-12 15:00:00,26.23,26.25,26.22,26.24,30570.0,25.7491,25.7687,25.7393,25.7589,30570.0
2015-10-12 15:10:00,26.24,26.27,26.22,26.24,36881.0,25.7589,25.7884,25.7393,25.7589,36881.0
2015-10-12 15:20:00,26.24,26.29,26.23,26.26,37195.0,25.7589,25.808,25.7491,25.7786,37195.0
2015-10-12 15:30:00,26.27,26.29,26.25,26.29,41863.0,25.7884,25.808,25.7687,25.808,41863.0
2015-10-12 15:40:00,26.29,26.31,26.28,26.29,61662.0,25.808,25.8276,25.7982,25.808,61662.0
2015-10-12 15:50:00,26.29,26.3,26.24,26.27,129173.0,25.808,25.8178,25.7589,25.7884,129173.0
2015-10-13 09:30:00,26.07,26.27,26.0,26.08,110605.0,25.592,25.7884,25.5233,25.6019,110605.0
2015-10-13 09:40:00,26.08,26.14,25.95,26.06,301222.0,25.6019,25.6608,25.4742,25.5822,301222.0
2015-10-13 09:50:00,26.08,26.12,26.01,26.11,134643.0,25.6019,25.6411,25.5331,25.6313,134643.0
2015-10-13 10:00:00,26.12,26.3,26.11,26.28,74442.0,25.6411,25.8178,25.6313,25.7982,74442.0
2015-10-13 10:10:00,26.29,26.37,26.2,26.22,61129.0,25.808,25.8865,25.7197,25.7393,61129.0
2015-10-13 10:20:00,26.22,26.23,26.14,26.19,65710.0,25.7393,25.7491,25.6608,25.7098,65710.0
2015-10-13 10:30:00,26.19,26.19,26.11,26.13,90155.0,25.7098,25.7098,25.6313,25.6509,90155.0
2015-10-13 10:40:00,26.14,26.23,26.11,26.12,72392.0,25.6608,25.7491,25.6313,25.6411,72392.0
2015-10-13 10:50:00,26.13,26.2,26.11,26.15,39327.0,25.6509,25.7197,25.6313,25.6706,39327.0
2015-10-13 11:00:00,26.15,26.16,26.08,26.11,158415.0,25.6706,25.6804,25.6019,25.6313,158415.0
2015-10-13 11:10:00,26.11,26.13,26.01,26.09,47396.0,25.6313,25.6509,25.5331,25.6117,47396.0
2015-10-13 11:20:00,26.1,26.11,26.01,26.03,61754.0,25.6215,25.6313,25.5331,25.5528,61754.0
2015-10-13 11:30:00,26.03,26.09,26.03,26.08,140258.0,25.5528,25.6117,25.5528,25.6019,140258.0
2015-10-13 11:40:00,26.09,26.16,26.05,26.1,101844.0,25.6117,25.6804,25.5724,25.6215,101844.0
2015-10-13 11:50:00,26.1,26.19,26.07,26.16,67619.0,25.6215,25.7098,25.592,25.6804,67619.0
2015-10-13 12:00:00,26.16,26.18,26.12,26.18,40052.0,25.6804,25.7,25.6411,25.7,40052.0
2015-10-13 12:10:00,26.18,26.18,26.09,26.09,29578.0,25.7,25.7,25.6117,25.6117,29578.0
2015-10-13 12:20:00,26.09,26.15,26.09,26.12,51935.0,25.6117,25.6706,25.6117,25.6411,51935.0
2015-10-13 12:30:00,26.13,26.16,26.12,26.12,50059.0,25.6509,25.6804,25.6411,25.6411,50059.0
2015-10-13 12:40:00,26.12,26.13,26.07,26.08,20133.0,25.6411,25.6509,25.592,25.6019,20133.0
2015-10-13 12:50:00,26.07,26.08,26.03,26.03,13172.0,25.592,25.6019,25.5528,25.5528,13172.0
2015-10-13 13:00:00,26.02,26.06,26.01,26.01,49336.0,25.543,25.5822,25.5331,25.5331,49336.0
2015-10-13 13:10:00,26.01,26.04,26.0,26.04,22577.0,25.5331,25.5626,25.5233,25.5626,22577.0
2015-10-13 13:20:00,26.04,26.04,25.99,26.02,50821.0,25.5626,25.5626,25.5135,25.543,50821.0
2015-10-13 13:30:00,26.03,26.04,25.98,25.99,66219.0,25.5528,25.5626,25.5037,25.5135,66219.0
2015-10-13 13:40:00,26.0,26.0,25.99,25.99,49452.0,25.5233,25.5233,25.5135,25.5135,49452.0
2015-10-13 13:50:00,26.0,26.0,25.99,26.0,47146.0,25.5233,25.5233,25.5135,25.5233,47146.0
2015-10-13 14:00:00,26.0,26.01,25.98,25.99,74804.0,25.5233,25.5331,25.5037,25.5135,74804.0
2015-10-13 14:10:00,26.0,26.0,25.99,25.99,101909.0,25.5233,25.5233,25.5135,25.5135,101909.0
2015-10-13 14:20:00,26.0,26.0,25.95,25.95,45685.0,25.5233,25.5233,25.4742,25.4742,45685.0
2015-10-13 14:30:00,25.95,25.95,25.94,25.95,22135.0,25.4742,25.4742,25.4644,25.4742,22135.0
2015-10-13 14:40:00,25.94,25.96,25.89,25.96,40521.0,25.4644,25.4841,25.4153,25.4841,40521.0
2015-10-13 14:50:00,25.96,25.99,25.94,25.98,34900.0,25.4841,25.5135,25.4644,25.5037,34900.0
2015-10-13 15:00:00,25.97,25.97,25.92,25.92,38230.0,25.4939,25.4939,25.4448,25.4448,38230.0
2015-10-13 15:10:00,25.93,25.94,25.9,25.9,37078.0,25.4546,25.4644,25.4252,25.4252,37078.0
2015-10-13 15:20:00,25.9,25.92,25.86,25.89,49504.0,25.4252,25.4448,25.3859,25.4153,49504.0
2015-10-13 15:30:00,25.9,25.92,25.82,25.82,83043.0,25.4252,25.4448,25.3466,25.3466,83043.0
2015-10-13 15:40:00,25.82,25.83,25.75,25.83,134640.0,25.3466,25.3564,25.2779,25.3564,134640.0
2015-10-13 15:50:00,25.83,25.89,25.82,25.87,214612.0,25.3564,25.4153,25.3466,25.3957,214612.0
2015-10-14 09:30:00,25.8,25.99,25.55,25.68,214922.0,25.327,25.5135,25.0816,25.2092,214922.0
2015-10-14 09:40:00,25.69,25.87,25.66,25.8,101774.0,25.219,25.3957,25.1896,25.327,101774.0
2015-10-14 09:50:00,25.8,25.99,25.78,25.99,46528.0,25.327,25.5135,25.3074,25.5135,46528.0
2015-10-14 10:00:00,25.99,25.99,25.85,25.86,56920.0,25.5135,25.5135,25.3761,25.3859,56920.0
2015-10-14 10:10:00,25.86,25.89,25.81,25.81,35415.0,25.3859,25.4153,25.3368,25.3368,35415.0
2015-10-14 10:20:00,25.81,25.82,25.71,25.77,26727.0,25.3368,25.3466,25.2386,25.2975,26727.0
2015-10-14 10:30:00,25.77,25.83,25.71,25.74,49425.0,25.2975,25.3564,25.2386,25.2681,49425.0
2015-10-14 10:40:00,25.74,25.79,25.65,25.66,114687.0,25.2681,25.3172,25.1797,25.1896,114687.0
2015-10-14 10:50:00,25.66,25.66,25.55,25.64,123591.0,25.1896,25.1896,25.0816,25.1699,123591.0
2015-10-14 11:00:00,25.64,25.69,25.62,25.68,49689.0,25.1699,25.219,25.1503,25.2092,49689.0
2015-10-14 11:10:00,25.68,25.69,25.55,25.61,106723.0,25.2092,25.219,25.0816,25.1405,106723.0
2015-10-14 11:20:00,25.61,25.76,25.61,25.75,37793.0,25.1405,25.2877,25.1405,25.2779,37793.0
2015-10-14 11:30:00,25.74,25.75,25.66,25.73,33872.0,25.2681,25.2779,25.1896,25.2583,33872.0
2015-10-14 11:40:00,25.74,25.74,25.65,25.66,41673.0,25.2681,25.2681,25.1797,25.1896,41673.0
2015-10-14 11:50:00,25.67,25.7,25.62,25.65,62024.0,25.1994,25.2288,25.1503,25.1797,62024.0
2015-10-14 12:00:00,25.65,25.66,25.6,25.6,27468.0,25.1797,25.1896,25.1307,25.1307,27468.0
2015-10-14 12:10:00,25.61,25.66,25.6,25.65,48159.0,25.1405,25.1896,25.1307,25.1797,48159.0
2015-10-14 12:20:00,25.65,25.67,25.62,25.62,40192.0,25.1797,25.1994,25.1503,25.1503,40192.0
2015-10-14 12:30:00,25.63,25.74,25.63,25.73,37075.0,25.1601,25.2681,25.1601,25.2583,37075.0
2015-10-14 12:40:00,25.74,25.83,25.73,25.79,52111.0,25.2681,25.3564,25.2583,25.3172,52111.0
2015-10-14 12:50:00,25.79,25.87,25.78,25.79,38101.0,25.3172,25.3957,25.3074,25.3172,38101.0
2015-10-14 13:00:00,25.79,25.84,25.79,25.8,20839.0,25.3172,25.3663,25.3172,25.327,20839.0
2015-10-14 13:10:00,25.8,25.81,25.73,25.74,53925.0,25.327,25.3368,25.2583,25.2681,53925.0
2015-10-14 13:20:00,25.74,25.77,25.69,25.7,29486.0,25.2681,25.2975,25.219,25.2288,29486.0
2015-10-14 13:30:00,25.69,25.77,25.68,25.77,59786.0,25.219,25.2975,25.2092,25.2975,59786.0
2015-10-14 13:40:00,25.77,25.79,25.75,25.77,26743.0,25.2975,25.3172,25.2779,25.2975,26743.0
2015-10-14 13:50:00,25.76,25.79,25.71,25.76,51939.0,25.2877,25.3172,25.2386,25.2877,51939.0
2015-10-14 14:00:00,25.76,25.79,25.68,25.68,37254.0,25.2877,25.3172,25.2092,25.2092,37254.0
2015-10-14 14:10:00,25.68,25.68,25.63,25.66,41145.0,25.2092,25.2092,25.1601,25.1896,41145.0
2015-10-14 14:20:00,25.65,25.68,25.61,25.61,40634.0,25.1797,25.2092,25.1405,25.1405,40634.0
2015-10-14 14:30:00,25.61,25.63,25.59,25.61,24781.0,25.1405,25.1601,25.1208,25.1405,24781.0
2015-10-14 14:40:00,25.61,25.63,25.58,25.58,22177.0,25.1405,25.1601,25.111,25.111,22177.0
2015-10-14 14:50:00,25.59,25.59,25.49,25.57,52754.0,25.1208,25.1208,25.0227,25.1012,52754.0
2015-10-14 15:00:00,25.57,25.66,25.57,25.66,34691.0,25.1012,25.1896,25.1012,25.1896,34691.0
2015-10-14 15:10:00,25.66,25.67,25.57,25.57,67489.0,25.1896,25.1994,25.1012,25.1012,67489.0
2015-10-14 15:20:00,25.57,25.64,25.55,25.61,69721.0,25.1012,25.1699,25.0816,25.1405,69721.0
2015-10-14 15:30:00,25.62,25.65,25.61,25.63,80774.0,25.1503,25.1797,25.1405,25.1601,80774.0
2015-10-14 15:40:00,25.64,25.65,25.55,25.59,203671.0,25.1699,25.1797,25.0816,25.1208,203671.0
2015-10-14 15:50:00,25.59,25.61,25.56,25.59,164620.0,25.1208,25.1405,25.0914,25.1208,164620.0
2015-10-15 09:30:00,25.64,25.84,25.56,25.67,172775.0,25.1699,25.3663,25.0914,25.1994,172775.0
2015-10-15 09:40:00,25.67,25.8,25.62,25.78,65125.0,25.1994,25.327,25.1503,25.3074,65125.0
2015-10-15 09:50:00,25.79,25.84,25.75,25.79,53663.0,25.3172,25.3663,25.2779,25.3172,53663.0
2015-10-15 10:00:00,25.8,25.88,25.72,25.72,49477.0,25.327,25.4055,25.2485,25.2485,49477.0
2015-10-15 10:10:00,25.72,25.78,25.68,25.76,29309.0,25.2485,25.3074,25.2092,25.2877,29309.0
2015-10-15 10:20:00,25.76,25.78,25.72,25.75,36894.0,25.2877,25.3074,25.2485,25.2779,36894.0
2015-10-15 10:30:00,25.75,25.83,25.71,25.83,41636.0,25.2779,25.3564,25.2386,25.3564,41636.0
2015-10-15 10:40:00,25.84,25.86,25.79,25.85,54492.0,25.3663,25.3859,25.3172,25.3761,54492.0
2015-10-15 10:50:00,25.86,25.9,25.83,25.87,78271.0,25.3859,25.4252,25.3564,25.3957,78271.0
2015-10-15 11:00:00,25.87,25.91,25.83,25.89,67895.0,25.3957,25.435,25.3564,25.4153,67895.0
2015-10-15 11:10:00,25.9,25.92,25.78,25.78,51999.0,25.4252,25.4448,25.3074,25.3074,51999.0
2015-10-15 11:20:00,25.78,25.8,25.73,25.79,33043.0,25.3074,25.327,25.2583,25.3172,33043.0
2015-10-15 11:30:00,25.79,25.81,25.69,25.69,30084.0,25.3172,25.3368,25.219,25.219,30084.0
2015-10-15 11:40:00,25.69,25.69,25.6,25.63,24388.0,25.219,25.219,25.1307,25.1601,24388.0
2015-10-15 11:50:00,25.63,25.64,25.58,25.61,33500.0,25.1601,25.1699,25.111,25.1405,33500.0
2015-10-15 12:00:00,25.6,25.72,25.58,25.72,28845.0,25.1307,25.2485,25.111,25.2485,28845.0
2015-10-15 12:10:00,25.72,25.78,25.7,25.78,17833.0,25.2485,25.3074,25.2288,25.3074,17833.0
2015-10-15 12:20:00,25.79,25.87,25.78,25.85,29281.0,25.3172,25.3957,25.3074,25.3761,29281.0
2015-10-15 12:30:00,25.85,25.86,25.82,25.83,28432.0,25.3761,25.3859,25.3466,25.3564,28432.0
2015-10-15 12:40:00,25.83,25.87,25.8,25.86,23299.0,25.3564,25.3957,25.327,25.3859,23299.0
2015-10-15 12:50:00,25.87,25.94,25.85,25.94,24632.0,25.3957,25.4644,25.3761,25.4644,24632.0
2015-10-15 13:00:00,25.93,25.97,25.92,25.96,38504.0,25.4546,25.4939,25.4448,25.4841,38504.0
2015-10-15 13:10:00,25.97,25.98,25.95,25.97,28571.0,25.4939,25.5037,25.4742,25.4939,28571.0
2015-10-15 13:20:00,25.96,26.01,25.95,25.99,21273.0,25.4841,25.5331,25.4742,25.5135,21273.0
2015-10-15 13:30:00,26.0,26.01,25.97,25.98,46618.0,25.5233,25.5331,25.4939,25.5037,46618.0
2015-10-15 13:40:00,25.97,25.97,25.93,25.93,25323.0,25.4939,25.4939,25.4546,25.4546,25323.0
2015-10-15 13:50:00,25.93,25.96,25.9,25.95,32586.0,25.4546,25.4841,25.4252,25.4742,32586.0
2015-10-15 14:00:00,25.95,25.97,25.93,25.95,34472.0,25.4742,25.4939,25.4546,25.4742,34472.0
2015-10-15 14:10:00,25.95,25.98,25.94,25.97,28892.0,25.4742,25.5037,25.4644,25.4939,28892.0
2015-10-15 14:20:00,25.97,26.0,25.95,25.99,31232.0,25.4939,25.5233,25.4742,25.5135,31232.0
2015-10-15 14:30:00,26.0,26.1,25.99,26.1,32276.0,25.5233,25.6215,25.5135,25.6215,32276.0
2015-10-15 14:40:00,26.11,26.12,26.05,26.06,80664.0,25.6313,25.6411,25.5724,25.5822,80664.0
2015-10-15 14:50:00,26.07,26.09,26.05,26.07,28607.0,25.592,25.6117,25.5724,25.592,28607.0
2015-10-15 15:00:00,26.07,26.11,26.06,26.07,36585.0,25.592,25.6313,25.5822,25.592,36585.0
2015-10-15 15:10:00,26.07,26.12,26.07,26.11,35505.0,25.592,25.6411,25.592,25.6313,35505.0
2015-10-15 15:20:00,26.12,26.19,26.11,26.19,48547.0,25.6411,25.7098,25.6313,25.7098,48547.0
2015-10-15 15:30:00,26.18,26.21,26.15,26.21,67812.0,25.7,25.7295,25.6706,25.7295,67812.0
2015-10-15 15:40:00,26.21,26.21,26.18,26.19,100581.0,25.7295,25.7295,25.7,25.7098,100581.0
2015-10-15 15:50:00,26.19,26.21,26.18,26.2,135209.0,25.7098,25.7295,25.7,25.7197,135209.0
2015-10-16 09:30:00,23.06,23.06,21.37,21.96,1363877.0,22.6372,22.6372,20.9782,21.5574,1363877.0
2015-10-16 09:40:00,21.96,22.01,20.87,20.87,1217433.0,21.5574,21.6065,20.4874,20.4874,1217433.0
2015-10-16 09:50:00,20.87,21.35,20.75,21.27,894259.0,20.4874,20.9586,20.3696,20.88,894259.0
2015-10-16 10:00:00,21.26,21.37,19.75,19.93,1442944.0,20.8702,20.9782,19.3879,19.5646,1442944.0
2015-10-16 10:10:00,19.9,19.94,18.91,19.27,2216880.0,19.5352,19.5744,18.5633,18.9167,2216880.0
2015-10-16 10:20:00,19.27,19.91,19.23,19.41,1267474.0,18.9167,19.545,18.8774,19.0541,1267474.0
2015-10-16 10:30:00,19.41,19.72,19.16,19.21,1038501.0,19.0541,19.3585,18.8087,18.8578,1038501.0
2015-10-16 10:40:00,19.23,19.44,19.1,19.21,742932.0,18.8774,19.0836,18.7498,18.8578,742932.0
2015-10-16 10:50:00,19.2,19.21,18.95,19.02,841212.0,18.848,18.8578,18.6026,18.6713,841212.0
2015-10-16 11:00:00,19.03,19.3,19.02,19.28,610851.0,18.6811,18.9462,18.6713,18.9265,610851.0
2015-10-16 11:10:00,19.29,19.38,19.22,19.27,383851.0,18.9363,19.0247,18.8676,18.9167,383851.0
2015-10-16 11:20:00,19.26,19.27,18.96,19.04,644131.0,18.9069,18.9167,18.6124,18.6909,644131.0
2015-10-16 11:30:00,19.05,19.08,18.67,18.73,803553.0,18.7007,18.7302,18.3277,18.3866,803553.0
2015-10-16 11:40:00,18.74,18.84,18.58,18.68,572661.0,18.3964,18.4946,18.2394,18.3375,572661.0
2015-10-16 11:50:00,18.68,19.04,18.62,18.99,393835.0,18.3375,18.6909,18.2786,18.6418,393835.0
2015-10-16 12:00:00,18.98,19.1,18.9,18.99,320323.0,18.632,18.7498,18.5535,18.6418,320323.0
2015-10-16 12:10:00,18.99,18.99,18.7,18.73,260740.0,18.6418,18.6418,18.3572,18.3866,260740.0
2015-10-16 12:20:00,18.72,18.78,18.56,18.78,294232.0,18.3768,18.4357,18.2197,18.4357,294232.0
2015-10-16 12:30:00,18.77,18.78,18.59,18.68,257841.0,18.4259,18.4357,18.2492,18.3375,257841.0
2015-10-16 12:40:00,18.69,18.93,18.68,18.92,221725.0,18.3473,18.5829,18.3375,18.5731,221725.0
2015-10-16 12:50:00,18.92,18.95,18.79,18.86,149225.0,18.5731,18.6026,18.4455,18.5142,149225.0
2015-10-16 13:00:00,18.86,18.97,18.8,18.89,267271.0,18.5142,18.6222,18.4553,18.5437,267271.0
2015-10-16 13:10:00,18.89,18.91,18.8,18.84,193088.0,18.5437,18.5633,18.4553,18.4946,193088.0
2015-10-16 13:20:00,18.84,18.91,18.65,18.66,319618.0,18.4946,18.5633,18.3081,18.3179,319618.0
2015-10-16 13:30:00,18.65,18.74,18.6,18.61,322548.0,18.3081,18.3964,18.259,18.2688,322548.0
2015-10-16 13:40:00,18.61,18.74,18.61,18.69,225531.0,18.2688,18.3964,18.2688,18.3473,225531.0
2015-10-16 13:50:00,18.69,18.73,18.51,18.61,341009.0,18.3473,18.3866,18.1706,18.2688,341009.0
2015-10-16 14:00:00,18.61,18.8,18.59,18.72,284734.0,18.2688,18.4553,18.2492,18.3768,284734.0
2015-10-16 14:10:00,18.72,18.78,18.67,18.68,168821.0,18.3768,18.4357,18.3277,18.3375,168821.0
2015-10-16 14:20:00,18.68,18.88,18.67,18.82,237077.0,18.3375,18.5339,18.3277,18.475,237077.0
2015-10-16 14:30:00,18.82,18.87,18.76,18.81,338834.0,18.475,18.524,18.4161,18.4651,338834.0
2015-10-16 14:40:00,18.81,18.87,18.78,18.8,233424.0,18.4651,18.524,18.4357,18.4553,233424.0
2015-10-16 14:50:00,18.81,18.82,18.68,18.7,270787.0,18.4651,18.475,18.3375,18.3572,270787.0
2015-10-16 15:00:00,18.69,18.73,18.55,18.55,316112.0,18.3473,18.3866,18.2099,18.2099,316112.0
2015-10-16 15:10:00,18.55,18.76,18.54,18.74,504030.0,18.2099,18.4161,18.2001,18.3964,504030.0
2015-10-16 15:20:00,18.74,18.96,18.69,18.87,632025.0,18.3964,18.6124,18.3473,18.524,632025.0
2015-10-16 15:30:00,18.88,18.9,18.76,18.77,717808.0,18.5339,18.5535,18.4161,18.4259,717808.0
2015-10-16 15:40:00,18.77,18.81,18.72,18.76,973054.0,18.4259,18.4651,18.3768,18.4161,973054.0
2015-10-16 15:50:00,18.77,18.78,18.67,18.74,1010327.0,18.4259,18.4357,18.3277,18.3964,1010327.0
2015-10-19 09:30:00,18.5,18.79,18.46,18.67,553008.0,18.1608,18.4455,18.1216,18.3277,553008.0
2015-10-19 09:40:00,18.66,19.01,18.57,19.01,425192.0,18.3179,18.6615,18.2295,18.6615,425192.0
2015-10-19 09:50:00,19.01,19.01,18.77,18.95,373136.0,18.6615,18.6615,18.4259,18.6026,373136.0
2015-10-19 10:00:00,18.96,19.0,18.5,18.62,489922.0,18.6124,18.6517,18.1608,18.2786,489922.0
2015-10-19 10:10:00,18.63,18.76,18.59,18.6,341773.0,18.2884,18.4161,18.2492,18.259,341773.0
2015-10-19 10:20:00,18.6,18.74,18.54,18.73,260963.0,18.259,18.3964,18.2001,18.3866,260963.0
2015-10-19 10:30:00,18.72,18.74,18.58,18.63,226547.0,18.3768,18.3964,18.2394,18.2884,226547.0
2015-10-19 10:40:00,18.63,18.8,18.63,18.74,269540.0,18.2884,18.4553,18.2884,18.3964,269540.0
2015-10-19 10:50:00,18.75,18.8,18.62,18.66,234106.0,18.4062,18.4553,18.2786,18.3179,234106.0
2015-10-19 11:00:00,18.66,18.68,18.52,18.61,255374.0,18.3179,18.3375,18.1805,18.2688,255374.0
2015-10-19 11:10:00,18.61,18.65,18.55,18.63,188816.0,18.2688,18.3081,18.2099,18.2884,188816.0
2015-10-19 11:20:00,18.63,18.7,18.61,18.63,148231.0,18.2884,18.3572,18.2688,18.2884,148231.0
2015-10-19 11:30:00,18.63,18.71,18.63,18.7,164433.0,18.2884,18.367,18.2884,18.3572,164433.0
2015-10-19 11:40:00,18.7,18.7,18.63,18.66,125226.0,18.3572,18.3572,18.2884,18.3179,125226.0
2015-10-19 11:50:00,18.66,18.7,18.66,18.67,100129.0,18.3179,18.3572,18.3179,18.3277,100129.0
2015-10-19 12:00:00,18.68,18.79,18.67,18.77,259281.0,18.3375,18.4455,18.3277,18.4259,259281.0
2015-10-19 12:10:00,18.78,18.89,18.76,18.83,255093.0,18.4357,18.5437,18.4161,18.4848,255093.0
2015-10-19 12:20:00,18.83,19.02,18.82,19.01,152865.0,18.4848,18.6713,18.475,18.6615,152865.0
2015-10-19 12:30:00,19.01,19.02,18.9,18.93,189185.0,18.6615,18.6713,18.5535,18.5829,189185.0
2015-10-19 12:40:00,18.94,18.97,18.9,18.97,149976.0,18.5928,18.6222,18.5535,18.6222,149976.0
2015-10-19 12:50:00,18.97,19.14,18.96,19.12,246404.0,18.6222,18.7891,18.6124,18.7695,246404.0
2015-10-19 13:00:00,19.12,19.23,19.11,19.22,378165.0,18.7695,18.8774,18.7596,18.8676,378165.0
2015-10-19 13:10:00,19.22,19.23,19.04,19.14,375491.0,18.8676,18.8774,18.6909,18.7891,375491.0
2015-10-19 13:20:00,19.14,19.27,19.13,19.16,301389.0,18.7891,18.9167,18.7793,18.8087,301389.0
2015-10-19 13:30:00,19.16,19.3,19.15,19.27,289823.0,18.8087,18.9462,18.7989,18.9167,289823.0
2015-10-19 13:40:00,19.28,19.31,19.17,19.21,245595.0,18.9265,18.956,18.8185,18.8578,245595.0
2015-10-19 13:50:00,19.21,19.24,18.98,19.03,410162.0,18.8578,18.8873,18.632,18.6811,410162.0
2015-10-19 14:00:00,19.03,19.07,18.98,19.07,310417.0,18.6811,18.7204,18.632,18.7204,310417.0
2015-10-19 14:10:00,19.07,19.1,19.0,19.1,324991.0,18.7204,18.7498,18.6517,18.7498,324991.0
2015-10-19 14:20:00,19.1,19.14,19.01,19.11,310171.0,18.7498,18.7891,18.6615,18.7596,310171.0
2015-10-19 14:30:00,19.11,19.19,19.06,19.13,461053.0,18.7596,18.8382,18.7106,18.7793,461053.0
2015-10-19 14:40:00,19.13,19.19,19.11,19.16,306565.0,18.7793,18.8382,18.7596,18.8087,306565.0
2015-10-19 14:50:00,19.16,19.16,19.09,19.16,272168.0,18.8087,18.8087,18.74,18.8087,272168.0
2015-10-19 15:00:00,19.16,19.23,19.14,19.2,305773.0,18.8087,18.8774,18.7891,18.848,305773.0
2015-10-19 15:10:00,19.2,19.3,19.19,19.27,386551.0,18.848,18.9462,18.8382,18.9167,386551.0
2015-10-19 15:20:00,19.27,19.33,19.25,19.31,347758.0,18.9167,18.9756,18.8971,18.956,347758.0
2015-10-19 15:30:00,19.32,19.43,19.3,19.43,489950.0,18.9658,19.0738,18.9462,19.0738,489950.0
2015-10-19 15:40:00,19.42,19.43,19.29,19.3,694744.0,19.064,19.0738,18.9363,18.9462,694744.0
2015-10-19 15:50:00,19.3,19.32,19.3,19.31,626635.0,18.9462,18.9658,18.9462,18.956,626635.0
2015-10-20 09:30:00,19.13,19.36,19.09,19.2,329840.0,18.7793,19.0051,18.74,18.848,329840.0
2015-10-20 09:40:00,19.21,19.29,19.07,19.28,163739.0,18.8578,18.9363,18.7204,18.9265,163739.0
2015-10-20 09:50:00,19.28,19.43,19.28,19.42,84897.0,18.9265,19.0738,18.9265,19.064,84897.0
2015-10-20 10:00:00,19.42,19.45,19.31,19.44,90590.0,19.064,19.0934,18.956,19.0836,90590.0
2015-10-20 10:10:00,19.45,19.47,19.39,19.44,79122.0,19.0934,19.113,19.0345,19.0836,79122.0
2015-10-20 10:20:00,19.43,19.59,19.43,19.5,153906.0,19.0738,19.2308,19.0738,19.1425,153906.0
2015-10-20 10:30:00,19.51,19.66,19.51,19.65,80082.0,19.1523,19.2996,19.1523,19.2897,80082.0
2015-10-20 10:40:00,19.64,19.76,19.64,19.7,147504.0,19.2799,19.3977,19.2799,19.3388,147504.0
2015-10-20 10:50:00,19.71,19.75,19.61,19.68,126198.0,19.3486,19.3879,19.2505,19.3192,126198.0
2015-10-20 11:00:00,19.68,19.7,19.5,19.52,145780.0,19.3192,19.3388,19.1425,19.1621,145780.0
2015-10-20 11:10:00,19.51,19.54,19.43,19.54,90869.0,19.1523,19.1818,19.0738,19.1818,90869.0
2015-10-20 11:20:00,19.54,19.61,19.53,19.61,71823.0,19.1818,19.2505,19.1719,19.2505,71823.0
2015-10-20 11:30:00,19.61,19.63,19.55,19.63,65708.0,19.2505,19.2701,19.1916,19.2701,65708.0
2015-10-20 11:40:00,19.63,19.74,19.62,19.72,122561.0,19.2701,19.3781,19.2603,19.3585,122561.0
2015-10-20 11:50:00,19.72,19.74,19.67,19.73,79497.0,19.3585,19.3781,19.3094,19.3683,79497.0
2015-10-20 12:00:00,19.73,19.87,19.72,19.87,113625.0,19.3683,19.5057,19.3585,19.5057,113625.0
2015-10-20 12:10:00,19.86,19.89,19.84,19.85,100546.0,19.4959,19.5253,19.4763,19.4861,100546.0
2015-10-20 12:20:00,19.85,19.92,19.83,19.92,139330.0,19.4861,19.5548,19.4664,19.5548,139330.0
2015-10-20 12:30:00,19.92,19.92,19.87,19.9,81176.0,19.5548,19.5548,19.5057,19.5352,81176.0
2015-10-20 12:40:00,19.89,19.98,19.89,19.97,81546.0,19.5253,19.6137,19.5253,19.6039,81546.0
2015-10-20 12:50:00,19.97,19.99,19.94,19.97,122189.0,19.6039,19.6235,19.5744,19.6039,122189.0
2015-10-20 13:00:00,19.96,20.0,19.94,19.97,80819.0,19.5941,19.6333,19.5744,19.6039,80819.0
2015-10-20 13:10:00,19.96,20.0,19.94,19.98,67249.0,19.5941,19.6333,19.5744,19.6137,67249.0
2015-10-20 13:20:00,19.99,20.0,19.98,19.98,66882.0,19.6235,19.6333,19.6137,19.6137,66882.0
2015-10-20 13:30:00,19.98,19.99,19.93,19.97,199138.0,19.6137,19.6235,19.5646,19.6039,199138.0
2015-10-20 13:40:00,19.97,20.0,19.97,19.99,104572.0,19.6039,19.6333,19.6039,19.6235,104572.0
2015-10-20 13:50:00,19.99,20.01,19.96,19.98,141524.0,19.6235,19.6431,19.5941,19.6137,141524.0
2015-10-20 14:00:00,19.98,19.99,19.89,19.94,112803.0,19.6137,19.6235,19.5253,19.5744,112803.0
2015-10-20 14:10:00,19.95,19.97,19.9,19.9,80319.0,19.5842,19.6039,19.5352,19.5352,80319.0
2015-10-20 14:20:00,19.9,19.99,19.9,19.97,126382.0,19.5352,19.6235,19.5352,19.6039,126382.0
2015-10-20 14:30:00,19.96,19.96,19.94,19.96,60477.0,19.5941,19.5941,19.5744,19.5941,60477.0
2015-10-20 14:40:00,19.96,19.99,19.94,19.94,87342.0,19.5941,19.6235,19.5744,19.5744,87342.0
2015-10-20 14:50:00,19.95,19.96,19.94,19.96,76762.0,19.5842,19.5941,19.5744,19.5941,76762.0
2015-10-20 15:00:00,19.96,19.96,19.93,19.93,161046.0,19.5941,19.5941,19.5646,19.5646,161046.0
2015-10-20 15:10:00,19.93,19.94,19.83,19.83,192849.0,19.5646,19.5744,19.4664,19.4664,192849.0
2015-10-20 15:20:00,19.83,19.94,19.83,19.92,141759.0,19.4664,19.5744,19.4664,19.5548,141759.0
2015-10-20 15:30:00,19.92,19.93,19.83,19.86,192724.0,19.5548,19.5646,19.4664,19.4959,192724.0
2015-10-20 15:40:00,19.86,19.89,19.83,19.85,223355.0,19.4959,19.5253,19.4664,19.4861,223355.0
2015-10-20 15:50:00,19.85,19.86,19.83,19.85,244290.0,19.4861,19.4959,19.4664,19.4861,244290.0
2015-10-21 09:30:00,19.89,20.06,19.75,19.79,216836.0,19.5253,19.6922,19.3879,19.4272,216836.0
2015-10-21 09:40:00,19.77,19.78,19.66,19.67,72565.0,19.4075,19.4174,19.2996,19.3094,72565.0
2015-10-21 09:50:00,19.66,19.66,19.53,19.61,74261.0,19.2996,19.2996,19.1719,19.2505,74261.0
2015-10-21 10:00:00,19.61,19.65,19.56,19.62,68175.0,19.2505,19.2897,19.2014,19.2603,68175.0
2015-10-21 10:10:00,19.62,19.63,19.53,19.59,70208.0,19.2603,19.2701,19.1719,19.2308,70208.0
2015-10-21 10:20:00,19.59,19.65,19.57,19.6,78109.0,19.2308,19.2897,19.2112,19.2407,78109.0
2015-10-21 10:30:00,19.59,19.71,19.56,19.65,110896.0,19.2308,19.3486,19.2014,19.2897,110896.0
2015-10-21 10:40:00,19.66,19.76,19.66,19.66,74918.0,19.2996,19.3977,19.2996,19.2996,74918.0
2015-10-21 10:50:00,19.67,19.77,19.66,19.75,92371.0,19.3094,19.4075,19.2996,19.3879,92371.0
2015-10-21 11:00:00,19.75,19.76,19.69,19.69,73709.0,19.3879,19.3977,19.329,19.329,73709.0
2015-10-21 11:10:00,19.7,19.78,19.69,19.78,66258.0,19.3388,19.4174,19.329,19.4174,66258.0
2015-10-21 11:20:00,19.78,19.87,19.76,19.81,68093.0,19.4174,19.5057,19.3977,19.4468,68093.0
2015-10-21 11:30:00,19.81,19.86,19.77,19.81,73574.0,19.4468,19.4959,19.4075,19.4468,73574.0
2015-10-21 11:40:00,19.82,19.83,19.75,19.78,49866.0,19.4566,19.4664,19.3879,19.4174,49866.0
2015-10-21 11:50:00,19.78,19.8,19.76,19.79,53497.0,19.4174,19.437,19.3977,19.4272,53497.0
2015-10-21 12:00:00,19.78,19.84,19.76,19.81,62380.0,19.4174,19.4763,19.3977,19.4468,62380.0
2015-10-21 12:10:00,19.81,19.85,19.79,19.85,43561.0,19.4468,19.4861,19.4272,19.4861,43561.0
2015-10-21 12:20:00,19.85,19.86,19.75,19.79,58888.0,19.4861,19.4959,19.3879,19.4272,58888.0
2015-10-21 12:30:00,19.79,19.86,19.77,19.82,45818.0,19.4272,19.4959,19.4075,19.4566,45818.0
2015-10-21 12:40:00,19.82,19.85,19.79,19.85,43945.0,19.4566,19.4861,19.4272,19.4861,43945.0
2015-10-21 12:50:00,19.85,19.89,19.83,19.84,35683.0,19.4861,19.5253,19.4664,19.4763,35683.0
2015-10-21 13:00:00,19.83,19.83,19.77,19.79,42302.0,19.4664,19.4664,19.4075,19.4272,42302.0
2015-10-21 13:10:00,19.79,19.81,19.73,19.73,86420.0,19.4272,19.4468,19.3683,19.3683,86420.0
2015-10-21 13:20:00,19.73,19.75,19.65,19.67,67976.0,19.3683,19.3879,19.2897,19.3094,67976.0
2015-10-21 13:30:00,19.66,19.71,19.6,19.61,79748.0,19.2996,19.3486,19.2407,19.2505,79748.0
2015-10-21 13:40:00,19.61,19.67,19.61,19.67,59419.0,19.2505,19.3094,19.2505,19.3094,59419.0
2015-10-21 13:50:00,19.66,19.74,19.66,19.69,68879.0,19.2996,19.3781,19.2996,19.329,68879.0
2015-10-21 14:00:00,19.69,19.69,19.62,19.64,114923.0,19.329,19.329,19.2603,19.2799,114923.0
2015-10-21 14:10:00,19.64,19.65,19.58,19.61,58515.0,19.2799,19.2897,19.221,19.2505,58515.0
2015-10-21 14:20:00,19.61,19.64,19.59,19.62,72439.0,19.2505,19.2799,19.2308,19.2603,72439.0
2015-10-21 14:30:00,19.62,19.72,19.62,19.71,97019.0,19.2603,19.3585,19.2603,19.3486,97019.0
2015-10-21 14:40:00,19.71,19.75,19.67,19.73,95382.0,19.3486,19.3879,19.3094,19.3683,95382.0
2015-10-21 14:50:00,19.73,19.74,19.68,19.68,65981.0,19.3683,19.3781,19.3192,19.3192,65981.0
2015-10-21 15:00:00,19.68,19.7,19.67,19.7,100836.0,19.3192,19.3388,19.3094,19.3388,100836.0
2015-10-21 15:10:00,19.7,19.7,19.57,19.57,126975.0,19.3388,19.3388,19.2112,19.2112,126975.0
2015-10-21 15:20:00,19.57,19.62,19.56,19.6,145576.0,19.2112,19.2603,19.2014,19.2407,145576.0
2015-10-21 15:30:00,19.59,19.62,19.57,19.61,152827.0,19.2308,19.2603,19.2112,19.2505,152827.0
2015-10-21 15:40:00,19.61,19.61,19.54,19.55,229550.0,19.2505,19.2505,19.1818,19.1916,229550.0
2015-10-21 15:50:00,19.55,19.57,19.49,19.56,439844.0,19.1916,19.2112,19.1327,19.2014,439844.0
2015-10-22 09:30:00,19.56,19.73,19.54,19.61,113009.0,19.2014,19.3683,19.1818,19.2505,113009.0
2015-10-22 09:40:00,19.61,19.69,19.57,19.62,118053.0,19.2505,19.329,19.2112,19.2603,118053.0
2015-10-22 09:50:00,19.63,19.7,19.6,19.64,147351.0,19.2701,19.3388,19.2407,19.2799,147351.0
2015-10-22 10:00:00,19.65,19.67,19.61,19.64,128033.0,19.2897,19.3094,19.2505,19.2799,128033.0
2015-10-22 10:10:00,19.65,19.69,19.64,19.68,160461.0,19.2897,19.329,19.2799,19.3192,160461.0
2015-10-22 10:20:00,19.69,19.69,19.61,19.61,107257.0,19.329,19.329,19.2505,19.2505,107257.0
2015-10-22 10:30:00,19.62,19.65,19.52,19.52,136959.0,19.2603,19.2897,19.1621,19.1621,136959.0
2015-10-22 10:40:00,19.52,19.62,19.52,19.58,101860.0,19.1621,19.2603,19.1621,19.221,101860.0
2015-10-22 10:50:00,19.57,19.6,19.52,19.58,89355.0,19.2112,19.2407,19.1621,19.221,89355.0
2015-10-22 11:00:00,19.58,19.59,19.44,19.46,213978.0,19.221,19.2308,19.0836,19.1032,213978.0
2015-10-22 11:10:00,19.46,19.48,19.38,19.45,131243.0,19.1032,19.1229,19.0247,19.0934,131243.0
2015-10-22 11:20:00,19.45,19.48,19.42,19.48,94319.0,19.0934,19.1229,19.064,19.1229,94319.0
2015-10-22 11:30:00,19.48,19.56,19.48,19.55,77179.0,19.1229,19.2014,19.1229,19.1916,77179.0
2015-10-22 11:40:00,19.55,19.56,19.52,19.55,124232.0,19.1916,19.2014,19.1621,19.1916,124232.0
2015-10-22 11:50:00,19.55,19.56,19.53,19.53,112452.0,19.1916,19.2014,19.1719,19.1719,112452.0
2015-10-22 12:00:00,19.53,19.54,19.46,19.49,50381.0,19.1719,19.1818,19.1032,19.1327,50381.0
2015-10-22 12:10:00,19.49,19.55,19.47,19.47,65448.0,19.1327,19.1916,19.113,19.113,65448.0
2015-10-22 12:20:00,19.47,19.5,19.43,19.45,60451.0,19.113,19.1425,19.0738,19.0934,60451.0
2015-10-22 12:30:00,19.45,19.55,19.44,19.55,61870.0,19.0934,19.1916,19.0836,19.1916,61870.0
2015-10-22 12:40:00,19.55,19.55,19.44,19.44,47292.0,19.1916,19.1916,19.0836,19.0836,47292.0
2015-10-22 12:50:00,19.44,19.47,19.42,19.44,87577.0,19.0836,19.113,19.064,19.0836,87577.0
2015-10-22 13:00:00,19.44,19.46,19.39,19.4,76623.0,19.0836,19.1032,19.0345,19.0443,76623.0
2015-10-22 13:10:00,19.4,19.4,19.33,19.34,74030.0,19.0443,19.0443,18.9756,18.9854,74030.0
2015-10-22 13:20:00,19.34,19.37,19.24,19.26,117322.0,18.9854,19.0149,18.8873,18.9069,117322.0
2015-10-22 13:30:00,19.25,19.29,19.23,19.24,107398.0,18.8971,18.9363,18.8774,18.8873,107398.0
2015-10-22 13:40:00,19.25,19.25,19.15,19.2,99155.0,18.8971,18.8971,18.7989,18.848,99155.0
2015-10-22 13:50:00,19.2,19.21,19.03,19.04,151213.0,18.848,18.8578,18.6811,18.6909,151213.0
2015-10-22 14:00:00,19.04,19.07,18.97,19.02,169017.0,18.6909,18.7204,18.6222,18.6713,169017.0
2015-10-22 14:10:00,19.03,19.05,18.97,19.0,93576.0,18.6811,18.7007,18.6222,18.6517,93576.0
2015-10-22 14:20:00,19.0,19.12,18.99,19.12,101227.0,18.6517,18.7695,18.6418,18.7695,101227.0
2015-10-22 14:30:00,19.12,19.14,19.1,19.12,80961.0,18.7695,18.7891,18.7498,18.7695,80961.0
2015-10-22 14:40:00,19.13,19.21,19.12,19.17,100139.0,18.7793,18.8578,18.7695,18.8185,100139.0
2015-10-22 14:50:00,19.18,19.28,19.16,19.27,124153.0,18.8284,18.9265,18.8087,18.9167,124153.0
2015-10-22 15:00:00,19.27,19.28,19.23,19.27,92649.0,18.9167,18.9265,18.8774,18.9167,92649.0
2015-10-22 15:10:00,19.27,19.29,19.18,19.19,173173.0,18.9167,18.9363,18.8284,18.8382,173173.0
2015-10-22 15:20:00,19.2,19.31,19.18,19.3,149742.0,18.848,18.956,18.8284,18.9462,149742.0
2015-10-22 15:30:00,19.3,19.35,19.27,19.35,219731.0,18.9462,18.9952,18.9167,18.9952,219731.0
2015-10-22 15:40:00,19.35,19.37,19.29,19.29,230611.0,18.9952,19.0149,18.9363,18.9363,230611.0
2015-10-22 15:50:00,19.29,19.33,19.28,19.32,357033.0,18.9363,18.9756,18.9265,18.9658,357033.0
2015-10-23 09:30:00,19.37,19.45,19.24,19.39,161304.0,19.0149,19.0934,18.8873,19.0345,161304.0
2015-10-23 09:40:00,19.39,19.4,19.3,19.3,108371.0,19.0345,19.0443,18.9462,18.9462,108371.0
2015-10-23 09:50:00,19.31,19.51,19.3,19.42,219496.0,18.956,19.1523,18.9462,19.064,219496.0
2015-10-23 10:00:00,19.43,19.46,19.32,19.45,214798.0,19.0738,19.1032,18.9658,19.0934,214798.0
2015-10-23 10:10:00,19.45,19.52,19.36,19.37,98390.0,19.0934,19.1621,19.0051,19.0149,98390.0
2015-10-23 10:20:00,19.36,19.38,19.28,19.34,161016.0,19.0051,19.0247,18.9265,18.9854,161016.0
2015-10-23 10:30:00,19.34,19.38,19.19,19.37,181625.0,18.9854,19.0247,18.8382,19.0149,181625.0
2015-10-23 10:40:00,19.39,19.44,19.37,19.41,111005.0,19.0345,19.0836,19.0149,19.0541,111005.0
2015-10-23 10:50:00,19.42,19.45,19.33,19.43,93510.0,19.064,19.0934,18.9756,19.0738,93510.0
2015-10-23 11:00:00,19.43,19.49,19.39,19.46,102140.0,19.0738,19.1327,19.0345,19.1032,102140.0
2015-10-23 11:10:00,19.46,19.47,19.36,19.37,51869.0,19.1032,19.113,19.0051,19.0149,51869.0
2015-10-23 11:20:00,19.37,19.45,19.3,19.34,146344.0,19.0149,19.0934,18.9462,18.9854,146344.0
2015-10-23 11:30:00,19.35,19.36,19.16,19.21,82749.0,18.9952,19.0051,18.8087,18.8578,82749.0
2015-10-23 11:40:00,19.21,19.33,19.17,19.31,59792.0,18.8578,18.9756,18.8185,18.956,59792.0
2015-10-23 11:50:00,19.32,19.38,19.26,19.27,160737.0,18.9658,19.0247,18.9069,18.9167,160737.0
2015-10-23 12:00:00,19.27,19.3,19.22,19.26,53178.0,18.9167,18.9462,18.8676,18.9069,53178.0
2015-10-23 12:10:00,19.26,19.28,19.23,19.25,40112.0,18.9069,18.9265,18.8774,18.8971,40112.0
2015-10-23 12:20:00,19.25,19.31,19.25,19.31,48552.0,18.8971,18.956,18.8971,18.956,48552.0
2015-10-23 12:30:00,19.32,19.36,19.3,19.32,64255.0,18.9658,19.0051,18.9462,18.9658,64255.0
2015-10-23 12:40:00,19.32,19.39,19.31,19.35,29834.0,18.9658,19.0345,18.956,18.9952,29834.0
2015-10-23 12:50:00,19.36,19.41,19.33,19.4,30921.0,19.0051,19.0541,18.9756,19.0443,30921.0
2015-10-23 13:00:00,19.4,19.43,19.36,19.41,51848.0,19.0443,19.0738,19.0051,19.0541,51848.0
2015-10-23 13:10:00,19.41,19.47,19.4,19.46,43176.0,19.0541,19.113,19.0443,19.1032,43176.0
2015-10-23 13:20:00,19.47,19.49,19.44,19.48,47624.0,19.113,19.1327,19.0836,19.1229,47624.0
2015-10-23 13:30:00,19.47,19.49,19.45,19.46,68836.0,19.113,19.1327,19.0934,19.1032,68836.0
2015-10-23 13:40:00,19.46,19.49,19.46,19.49,59012.0,19.1032,19.1327,19.1032,19.1327,59012.0
2015-10-23 13:50:00,19.49,19.51,19.46,19.46,39643.0,19.1327,19.1523,19.1032,19.1032,39643.0
2015-10-23 14:00:00,19.46,19.49,19.44,19.49,43554.0,19.1032,19.1327,19.0836,19.1327,43554.0
2015-10-23 14:10:00,19.49,19.51,19.44,19.46,53860.0,19.1327,19.1523,19.0836,19.1032,53860.0
2015-10-23 14:20:00,19.46,19.48,19.44,19.44,79673.0,19.1032,19.1229,19.0836,19.0836,79673.0
2015-10-23 14:30:00,19.45,19.48,19.44,19.48,70440.0,19.0934,19.1229,19.0836,19.1229,70440.0
2015-10-23 14:40:00,19.48,19.5,19.46,19.49,84096.0,19.1229,19.1425,19.1032,19.1327,84096.0
2015-10-23 14:50:00,19.5,19.5,19.48,19.48,44021.0,19.1425,19.1425,19.1229,19.1229,44021.0
2015-10-23 15:00:00,19.48,19.5,19.46,19.48,66675.0,19.1229,19.1425,19.1032,19.1229,66675.0
2015-10-23 15:10:00,19.48,19.5,19.45,19.48,79773.0,19.1229,19.1425,19.0934,19.1229,79773.0
2015-10-23 15:20:00,19.48,19.49,19.45,19.46,146502.0,19.1229,19.1327,19.0934,19.1032,146502.0
2015-10-23 15:30:00,19.46,19.51,19.46,19.51,68962.0,19.1032,19.1523,19.1032,19.1523,68962.0
2015-10-23 15:40:00,19.51,19.53,19.49,19.52,185118.0,19.1523,19.1719,19.1327,19.1621,185118.0
2015-10-23 15:50:00,19.52,19.52,19.48,19.48,165054.0,19.1621,19.1621,19.1229,19.1229,165054.0
2015-10-26 09:30:00,19.43,19.65,19.42,19.59,84476.0,19.0738,19.2897,19.064,19.2308,84476.0
2015-10-26 09:40:00,19.59,19.59,19.42,19.47,65487.0,19.2308,19.2308,19.064,19.113,65487.0
2015-10-26 09:50:00,19.48,19.5,19.38,19.5,99706.0,19.1229,19.1425,19.0247,19.1425,99706.0
2015-10-26 10:00:00,19.5,19.5,19.32,19.37,74193.0,19.1425,19.1425,18.9658,19.0149,74193.0
2015-10-26 10:10:00,19.38,19.44,19.37,19.42,96193.0,19.0247,19.0836,19.0149,19.064,96193.0
2015-10-26 10:20:00,19.42,19.48,19.41,19.45,69325.0,19.064,19.1229,19.0541,19.0934,69325.0
2015-10-26 10:30:00,19.44,19.53,19.44,19.52,87606.0,19.0836,19.1719,19.0836,19.1621,87606.0
2015-10-26 10:40:00,19.53,19.58,19.48,19.57,57342.0,19.1719,19.221,19.1229,19.2112,57342.0
2015-10-26 10:50:00,19.57,19.66,19.56,19.61,46238.0,19.2112,19.2996,19.2014,19.2505,46238.0
2015-10-26 11:00:00,19.61,19.63,19.56,19.57,97021.0,19.2505,19.2701,19.2014,19.2112,97021.0
2015-10-26 11:10:00,19.57,19.59,19.55,19.56,56578.0,19.2112,19.2308,19.1916,19.2014,56578.0
2015-10-26 11:20:00,19.55,19.56,19.52,19.55,67392.0,19.1916,19.2014,19.1621,19.1916,67392.0
2015-10-26 11:30:00,19.55,19.56,19.53,19.53,77732.0,19.1916,19.2014,19.1719,19.1719,77732.0
2015-10-26 11:40:00,19.53,19.59,19.53,19.57,32550.0,19.1719,19.2308,19.1719,19.2112,32550.0
2015-10-26 11:50:00,19.57,19.63,19.57,19.61,30055.0,19.2112,19.2701,19.2112,19.2505,30055.0
2015-10-26 12:00:00,19.61,19.64,19.58,19.61,32482.0,19.2505,19.2799,19.221,19.2505,32482.0
2015-10-26 12:10:00,19.61,19.65,19.6,19.62,28288.0,19.2505,19.2897,19.2407,19.2603,28288.0
2015-10-26 12:20:00,19.62,19.67,19.61,19.67,26853.0,19.2603,19.3094,19.2505,19.3094,26853.0
2015-10-26 12:30:00,19.67,19.68,19.64,19.64,31486.0,19.3094,19.3192,19.2799,19.2799,31486.0
2015-10-26 12:40:00,19.64,19.65,19.61,19.63,64424.0,19.2799,19.2897,19.2505,19.2701,64424.0
2015-10-26 12:50:00,19.64,19.64,19.56,19.58,42026.0,19.2799,19.2799,19.2014,19.221,42026.0
2015-10-26 13:00:00,19.58,19.61,19.56,19.58,30532.0,19.221,19.2505,19.2014,19.221,30532.0
2015-10-26 13:10:00,19.58,19.58,19.51,19.51,62234.0,19.221,19.221,19.1523,19.1523,62234.0
2015-10-26 13:20:00,19.51,19.51,19.49,19.5,22483.0,19.1523,19.1523,19.1327,19.1425,22483.0
2015-10-26 13:30:00,19.49,19.51,19.49,19.5,62947.0,19.1327,19.1523,19.1327,19.1425,62947.0
2015-10-26 13:40:00,19.5,19.5,19.47,19.47,32527.0,19.1425,19.1425,19.113,19.113,32527.0
2015-10-26 13:50:00,19.47,19.47,19.44,19.47,25973.0,19.113,19.113,19.0836,19.113,25973.0
2015-10-26 14:00:00,19.47,19.53,19.47,19.5,52159.0,19.113,19.1719,19.113,19.1425,52159.0
2015-10-26 14:10:00,19.5,19.5,19.42,19.43,30550.0,19.1425,19.1425,19.064,19.0738,30550.0
2015-10-26 14:20:00,19.43,19.43,19.36,19.37,44145.0,19.0738,19.0738,19.0051,19.0149,44145.0
2015-10-26 14:30:00,19.36,19.43,19.36,19.43,46666.0,19.0051,19.0738,19.0051,19.0738,46666.0
2015-10-26 14:40:00,19.43,19.49,19.42,19.47,62068.0,19.0738,19.1327,19.064,19.113,62068.0
2015-10-26 14:50:00,19.48,19.5,19.47,19.5,46283.0,19.1229,19.1425,19.113,19.1425,46283.0
2015-10-26 15:00:00,19.5,19.53,19.47,19.53,64875.0,19.1425,19.1719,19.113,19.1719,64875.0
2015-10-26 15:10:00,19.53,19.55,19.52,19.55,38895.0,19.1719,19.1916,19.1621,19.1916,38895.0
2015-10-26 15:20:00,19.55,19.56,19.48,19.48,117020.0,19.1916,19.2014,19.1229,19.1229,117020.0
2015-10-26 15:30:00,19.48,19.5,19.45,19.46,98912.0,19.1229,19.1425,19.0934,19.1032,98912.0
2015-10-26 15:40:00,19.45,19.51,19.44,19.51,163667.0,19.0934,19.1523,19.0836,19.1523,163667.0
2015-10-26 15:50:00,19.51,19.52,19.49,19.49,160662.0,19.1523,19.1621,19.1327,19.1327,160662.0
2015-10-27 09:30:00,19.4,19.51,19.2,19.23,117209.0,19.0443,19.1523,18.848,18.8774,117209.0
2015-10-27 09:40:00,19.23,19.38,19.16,19.38,45414.0,18.8774,19.0247,18.8087,19.0247,45414.0
2015-10-27 09:50:00,19.38,19.45,19.36,19.45,132365.0,19.0247,19.0934,19.0051,19.0934,132365.0
2015-10-27 10:00:00,19.45,19.6,19.44,19.59,46944.0,19.0934,19.2407,19.0836,19.2308,46944.0
2015-10-27 10:10:00,19.59,19.59,19.37,19.42,65892.0,19.2308,19.2308,19.0149,19.064,65892.0
2015-10-27 10:20:00,19.42,19.44,19.37,19.44,43355.0,19.064,19.0836,19.0149,19.0836,43355.0
2015-10-27 10:30:00,19.44,19.44,19.33,19.34,67575.0,19.0836,19.0836,18.9756,18.9854,67575.0
2015-10-27 10:40:00,19.34,19.49,19.32,19.49,52945.0,18.9854,19.1327,18.9658,19.1327,52945.0
2015-10-27 10:50:00,19.48,19.5,19.44,19.45,34531.0,19.1229,19.1425,19.0836,19.0934,34531.0
2015-10-27 11:00:00,19.45,19.53,19.44,19.47,81615.0,19.0934,19.1719,19.0836,19.113,81615.0
2015-10-27 11:10:00,19.48,19.54,19.47,19.54,105239.0,19.1229,19.1818,19.113,19.1818,105239.0
2015-10-27 11:20:00,19.54,19.59,19.52,19.54,59489.0,19.1818,19.2308,19.1621,19.1818,59489.0
2015-10-27 11:30:00,19.55,19.57,19.47,19.48,51810.0,19.1916,19.2112,19.113,19.1229,51810.0
2015-10-27 11:40:00,19.47,19.56,19.47,19.55,95961.0,19.113,19.2014,19.113,19.1916,95961.0
2015-10-27 11:50:00,19.55,19.55,19.37,19.41,146985.0,19.1916,19.1916,19.0149,19.0541,146985.0
2015-10-27 12:00:00,19.41,19.42,19.36,19.39,51482.0,19.0541,19.064,19.0051,19.0345,51482.0
2015-10-27 12:10:00,19.4,19.43,19.38,19.39,62240.0,19.0443,19.0738,19.0247,19.0345,62240.0
2015-10-27 12:20:00,19.38,19.39,19.33,19.36,60328.0,19.0247,19.0345,18.9756,19.0051,60328.0
2015-10-27 12:30:00,19.36,19.38,19.28,19.3,60874.0,19.0051,19.0247,18.9265,18.9462,60874.0
2015-10-27 12:40:00,19.3,19.35,19.3,19.33,48932.0,18.9462,18.9952,18.9462,18.9756,48932.0
2015-10-27 12:50:00,19.32,19.32,19.28,19.28,48470.0,18.9658,18.9658,18.9265,18.9265,48470.0
2015-10-27 13:00:00,19.27,19.29,19.23,19.28,47027.0,18.9167,18.9363,18.8774,18.9265,47027.0
2015-10-27 13:10:00,19.29,19.33,19.29,19.31,42132.0,18.9363,18.9756,18.9363,18.956,42132.0
2015-10-27 13:20:00,19.3,19.34,19.29,19.32,44813.0,18.9462,18.9854,18.9363,18.9658,44813.0
2015-10-27 13:30:00,19.33,19.39,19.32,19.39,57702.0,18.9756,19.0345,18.9658,19.0345,57702.0
2015-10-27 13:40:00,19.39,19.45,19.38,19.42,142610.0,19.0345,19.0934,19.0247,19.064,142610.0
2015-10-27 13:50:00,19.43,19.45,19.39,19.39,75655.0,19.0738,19.0934,19.0345,19.0345,75655.0
2015-10-27 14:00:00,19.39,19.4,19.34,19.35,31908.0,19.0345,19.0443,18.9854,18.9952,31908.0
2015-10-27 14:10:00,19.36,19.36,19.31,19.33,67724.0,19.0051,19.0051,18.956,18.9756,67724.0
2015-10-27 14:20:00,19.32,19.35,19.32,19.35,42468.0,18.9658,18.9952,18.9658,18.9952,42468.0
2015-10-27 14:30:00,19.34,19.35,19.32,19.35,30549.0,18.9854,18.9952,18.9658,18.9952,30549.0
2015-10-27 14:40:00,19.35,19.35,19.32,19.34,65350.0,18.9952,18.9952,18.9658,18.9854,65350.0
2015-10-27 14:50:00,19.34,19.34,19.27,19.27,48927.0,18.9854,18.9854,18.9167,18.9167,48927.0
2015-10-27 15:00:00,19.27,19.33,19.27,19.32,115608.0,18.9167,18.9756,18.9167,18.9658,115608.0
2015-10-27 15:10:00,19.32,19.34,19.3,19.31,87248.0,18.9658,18.9854,18.9462,18.956,87248.0
2015-10-27 15:20:00,19.31,19.33,19.29,19.3,94083.0,18.956,18.9756,18.9363,18.9462,94083.0
2015-10-27 15:30:00,19.31,19.32,19.28,19.28,87013.0,18.956,18.9658,18.9265,18.9265,87013.0
2015-10-27 15:40:00,19.28,19.32,19.27,19.32,218396.0,18.9265,18.9658,18.9167,18.9658,218396.0
2015-10-27 15:50:00,19.32,19.32,19.28,19.32,182037.0,18.9658,18.9658,18.9265,18.9658,182037.0
2015-10-28 09:30:00,19.46,19.59,19.36,19.45,133628.0,19.1032,19.2308,19.0051,19.0934,133628.0
2015-10-28 09:40:00,19.46,19.54,19.46,19.49,79451.0,19.1032,19.1818,19.1032,19.1327,79451.0
2015-10-28 09:50:00,19.5,19.64,19.5,19.63,82290.0,19.1425,19.2799,19.1425,19.2701,82290.0
2015-10-28 10:00:00,19.64,19.77,19.64,19.67,93440.0,19.2799,19.4075,19.2799,19.3094,93440.0
2015-10-28 10:10:00,19.67,19.7,19.64,19.68,50895.0,19.3094,19.3388,19.2799,19.3192,50895.0
2015-10-28 10:20:00,19.69,19.78,19.64,19.64,79928.0,19.329,19.4174,19.2799,19.2799,79928.0
2015-10-28 10:30:00,19.64,19.76,19.64,19.76,75541.0,19.2799,19.3977,19.2799,19.3977,75541.0
2015-10-28 10:40:00,19.76,19.9,19.76,19.86,58622.0,19.3977,19.5352,19.3977,19.4959,58622.0
2015-10-28 10:50:00,19.86,19.94,19.81,19.91,86905.0,19.4959,19.5744,19.4468,19.545,86905.0
2015-10-28 11:00:00,19.91,19.92,19.79,19.84,144587.0,19.545,19.5548,19.4272,19.4763,144587.0
2015-10-28 11:10:00,19.84,19.88,19.78,19.83,67974.0,19.4763,19.5155,19.4174,19.4664,67974.0
2015-10-28 11:20:00,19.83,19.96,19.81,19.94,126443.0,19.4664,19.5941,19.4468,19.5744,126443.0
2015-10-28 11:30:00,19.94,19.94,19.86,19.93,141128.0,19.5744,19.5744,19.4959,19.5646,141128.0
2015-10-28 11:40:00,19.93,19.99,19.91,19.92,62529.0,19.5646,19.6235,19.545,19.5548,62529.0
2015-10-28 11:50:00,19.93,20.0,19.9,19.97,86874.0,19.5646,19.6333,19.5352,19.6039,86874.0
2015-10-28 12:00:00,19.97,19.97,19.9,19.92,34655.0,19.6039,19.6039,19.5352,19.5548,34655.0
2015-10-28 12:10:00,19.91,19.98,19.9,19.94,43932.0,19.545,19.6137,19.5352,19.5744,43932.0
2015-10-28 12:20:00,19.93,19.94,19.91,19.91,17590.0,19.5646,19.5744,19.545,19.545,17590.0
2015-10-28 12:30:00,19.91,19.95,19.9,19.9,47888.0,19.545,19.5842,19.5352,19.5352,47888.0
2015-10-28 12:40:00,19.91,19.95,19.9,19.93,48242.0,19.545,19.5842,19.5352,19.5646,48242.0
2015-10-28 12:50:00,19.93,19.93,19.89,19.89,47712.0,19.5646,19.5646,19.5253,19.5253,47712.0
2015-10-28 13:00:00,19.9,19.91,19.87,19.87,76121.0,19.5352,19.545,19.5057,19.5057,76121.0
2015-10-28 13:10:00,19.87,19.88,19.82,19.84,77867.0,19.5057,19.5155,19.4566,19.4763,77867.0
2015-10-28 13:20:00,19.83,19.86,19.78,19.84,63847.0,19.4664,19.4959,19.4174,19.4763,63847.0
2015-10-28 13:30:00,19.85,19.86,19.81,19.83,60962.0,19.4861,19.4959,19.4468,19.4664,60962.0
2015-10-28 13:40:00,19.83,19.85,19.82,19.85,47577.0,19.4664,19.4861,19.4566,19.4861,47577.0
2015-10-28 13:50:00,19.85,19.87,19.77,19.87,79503.0,19.4861,19.5057,19.4075,19.5057,79503.0
2015-10-28 14:00:00,19.87,19.87,19.6,19.68,99285.0,19.5057,19.5057,19.2407,19.3192,99285.0
2015-10-28 14:10:00,19.69,19.69,19.52,19.57,80796.0,19.329,19.329,19.1621,19.2112,80796.0
2015-10-28 14:20:00,19.57,19.69,19.52,19.62,51350.0,19.2112,19.329,19.1621,19.2603,51350.0
2015-10-28 14:30:00,19.62,19.63,19.55,19.62,56388.0,19.2603,19.2701,19.1916,19.2603,56388.0
2015-10-28 14:40:00,19.63,19.67,19.58,19.63,82800.0,19.2701,19.3094,19.221,19.2701,82800.0
2015-10-28 14:50:00,19.63,19.75,19.6,19.73,118570.0,19.2701,19.3879,19.2407,19.3683,118570.0
2015-10-28 15:00:00,19.73,19.84,19.72,19.83,96948.0,19.3683,19.4763,19.3585,19.4664,96948.0
2015-10-28 15:10:00,19.83,19.88,19.8,19.88,167747.0,19.4664,19.5155,19.437,19.5155,167747.0
2015-10-28 15:20:00,19.87,19.97,19.86,19.95,191479.0,19.5057,19.6039,19.4959,19.5842,191479.0
2015-10-28 15:30:00,19.96,19.98,19.88,19.89,373542.0,19.5941,19.6137,19.5155,19.5253,373542.0
2015-10-28 15:40:00,19.89,19.9,19.83,19.88,523400.0,19.5253,19.5352,19.4664,19.5155,523400.0
2015-10-28 15:50:00,19.88,19.88,19.83,19.83,521831.0,19.5155,19.5155,19.4664,19.4664,521831.0
2015-10-29 09:30:00,19.65,19.97,19.65,19.85,205117.0,19.2897,19.6039,19.2897,19.4861,205117.0
2015-10-29 09:40:00,19.84,20.05,19.84,19.99,55459.0,19.4763,19.6824,19.4763,19.6235,55459.0
2015-10-29 09:50:00,19.99,20.11,19.99,20.09,46178.0,19.6235,19.7413,19.6235,19.7217,46178.0
2015-10-29 10:00:00,20.09,20.22,19.99,20.19,57563.0,19.7217,19.8493,19.6235,19.8198,57563.0
2015-10-29 10:10:00,20.19,20.23,20.04,20.06,95812.0,19.8198,19.8591,19.6726,19.6922,95812.0
2015-10-29 10:20:00,20.05,20.11,20.02,20.06,68254.0,19.6824,19.7413,19.653,19.6922,68254.0
2015-10-29 10:30:00,20.06,20.11,20.02,20.03,67649.0,19.6922,19.7413,19.653,19.6628,67649.0
2015-10-29 10:40:00,20.03,20.05,19.95,19.95,79188.0,19.6628,19.6824,19.5842,19.5842,79188.0
2015-10-29 10:50:00,19.95,19.99,19.92,19.92,49690.0,19.5842,19.6235,19.5548,19.5548,49690.0
2015-10-29 11:00:00,19.92,19.96,19.87,19.88,229373.0,19.5548,19.5941,19.5057,19.5155,229373.0
2015-10-29 11:10:00,19.88,20.05,19.88,20.04,84697.0,19.5155,19.6824,19.5155,19.6726,84697.0
2015-10-29 11:20:00,20.04,20.08,20.01,20.03,182402.0,19.6726,19.7119,19.6431,19.6628,182402.0
2015-10-29 11:30:00,20.04,20.09,20.02,20.04,136199.0,19.6726,19.7217,19.653,19.6726,136199.0
2015-10-29 11:40:00,20.03,20.04,19.91,19.91,61883.0,19.6628,19.6726,19.545,19.545,61883.0
2015-10-29 11:50:00,19.91,19.93,19.88,19.93,49938.0,19.545,19.5646,19.5155,19.5646,49938.0
2015-10-29 12:00:00,19.93,19.93,19.84,19.84,38674.0,19.5646,19.5646,19.4763,19.4763,38674.0
2015-10-29 12:10:00,19.85,19.95,19.79,19.95,64602.0,19.4861,19.5842,19.4272,19.5842,64602.0
2015-10-29 12:20:00,19.95,19.98,19.93,19.95,33422.0,19.5842,19.6137,19.5646,19.5842,33422.0
2015-10-29 12:30:00,19.95,19.96,19.91,19.91,27600.0,19.5842,19.5941,19.545,19.545,27600.0
2015-10-29 12:40:00,19.91,19.95,19.91,19.92,28295.0,19.545,19.5842,19.545,19.5548,28295.0
2015-10-29 12:50:00,19.93,19.93,19.89,19.93,48072.0,19.5646,19.5646,19.5253,19.5646,48072.0
2015-10-29 13:00:00,19.93,19.94,19.87,19.91,55729.0,19.5646,19.5744,19.5057,19.545,55729.0
2015-10-29 13:10:00,19.91,19.94,19.89,19.93,70975.0,19.545,19.5744,19.5253,19.5646,70975.0
2015-10-29 13:20:00,19.94,19.95,19.91,19.91,42577.0,19.5744,19.5842,19.545,19.545,42577.0
2015-10-29 13:30:00,19.92,19.94,19.88,19.88,29810.0,19.5548,19.5744,19.5155,19.5155,29810.0
2015-10-29 13:40:00,19.89,19.9,19.86,19.88,38822.0,19.5253,19.5352,19.4959,19.5155,38822.0
2015-10-29 13:50:00,19.88,19.9,19.86,19.88,45498.0,19.5155,19.5352,19.4959,19.5155,45498.0
2015-10-29 14:00:00,19.88,19.91,19.87,19.87,57029.0,19.5155,19.545,19.5057,19.5057,57029.0
2015-10-29 14:10:00,19.88,19.92,19.87,19.89,35935.0,19.5155,19.5548,19.5057,19.5253,35935.0
2015-10-29 14:20:00,19.9,19.91,19.88,19.88,53710.0,19.5352,19.545,19.5155,19.5155,53710.0
2015-10-29 14:30:00,19.88,19.89,19.81,19.81,51470.0,19.5155,19.5253,19.4468,19.4468,51470.0
2015-10-29 14:40:00,19.82,19.85,19.8,19.83,47858.0,19.4566,19.4861,19.437,19.4664,47858.0
2015-10-29 14:50:00,19.83,19.85,19.82,19.82,46474.0,19.4664,19.4861,19.4566,19.4566,46474.0
2015-10-29 15:00:00,19.82,19.85,19.8,19.82,182950.0,19.4566,19.4861,19.437,19.4566,182950.0
2015-10-29 15:10:00,19.81,19.84,19.79,19.83,82157.0,19.4468,19.4763,19.4272,19.4664,82157.0
2015-10-29 15:20:00,19.84,19.89,19.84,19.89,59684.0,19.4763,19.5253,19.4763,19.5253,59684.0
2015-10-29 15:30:00,19.89,19.95,19.88,19.89,143189.0,19.5253,19.5842,19.5155,19.5253,143189.0
2015-10-29 15:40:00,19.89,19.9,19.84,19.86,261214.0,19.5253,19.5352,19.4763,19.4959,261214.0
2015-10-29 15:50:00,19.85,19.86,19.82,19.85,335498.0,19.4861,19.4959,19.4566,19.4861,335498.0
2015-10-30 09:30:00,19.88,20.14,19.71,19.71,211333.0,19.5155,19.7708,19.3486,19.3486,211333.0
2015-10-30 09:40:00,19.7,19.93,19.66,19.88,66685.0,19.3388,19.5646,19.2996,19.5155,66685.0
2015-10-30 09:50:00,19.88,20.04,19.86,20.0,48185.0,19.5155,19.6726,19.4959,19.6333,48185.0
2015-10-30 10:00:00,20.01,20.07,19.96,20.06,75981.0,19.6431,19.702,19.5941,19.6922,75981.0
2015-10-30 10:10:00,20.07,20.12,19.97,20.12,70217.0,19.702,19.7511,19.6039,19.7511,70217.0
2015-10-30 10:20:00,20.13,20.14,20.05,20.06,73931.0,19.7609,19.7708,19.6824,19.6922,73931.0
2015-10-30 10:30:00,20.06,20.13,20.06,20.08,56789.0,19.6922,19.7609,19.6922,19.7119,56789.0
2015-10-30 10:40:00,20.08,20.1,20.03,20.03,83793.0,19.7119,19.7315,19.6628,19.6628,83793.0
2015-10-30 10:50:00,20.03,20.04,19.96,19.99,45600.0,19.6628,19.6726,19.5941,19.6235,45600.0
2015-10-30 11:00:00,20.0,20.11,20.0,20.1,38369.0,19.6333,19.7413,19.6333,19.7315,38369.0
2015-10-30 11:10:00,20.09,20.13,20.08,20.1,57179.0,19.7217,19.7609,19.7119,19.7315,57179.0
2015-10-30 11:20:00,20.09,20.12,20.06,20.07,46689.0,19.7217,19.7511,19.6922,19.702,46689.0
2015-10-30 11:30:00,20.07,20.08,19.98,19.99,47545.0,19.702,19.7119,19.6137,19.6235,47545.0
2015-10-30 11:40:00,20.0,20.05,20.0,20.03,36637.0,19.6333,19.6824,19.6333,19.6628,36637.0
2015-10-30 11:50:00,20.02,20.09,20.02,20.06,39590.0,19.653,19.7217,19.653,19.6922,39590.0
2015-10-30 12:00:00,20.06,20.08,20.06,20.06,36210.0,19.6922,19.7119,19.6922,19.6922,36210.0
2015-10-30 12:10:00,20.07,20.11,20.06,20.11,40256.0,19.702,19.7413,19.6922,19.7413,40256.0
2015-10-30 12:20:00,20.12,20.19,20.12,20.16,29622.0,19.7511,19.8198,19.7511,19.7904,29622.0
2015-10-30 12:30:00,20.16,20.16,20.12,20.13,64770.0,19.7904,19.7904,19.7511,19.7609,64770.0
2015-10-30 12:40:00,20.13,20.13,20.09,20.09,29679.0,19.7609,19.7609,19.7217,19.7217,29679.0
2015-10-30 12:50:00,20.1,20.18,20.08,20.14,50510.0,19.7315,19.81,19.7119,19.7708,50510.0
2015-10-30 13:00:00,20.15,20.15,20.1,20.12,61682.0,19.7806,19.7806,19.7315,19.7511,61682.0
2015-10-30 13:10:00,20.11,20.12,20.09,20.09,27031.0,19.7413,19.7511,19.7217,19.7217,27031.0
2015-10-30 13:20:00,20.09,20.12,20.06,20.07,105360.0,19.7217,19.7511,19.6922,19.702,105360.0
2015-10-30 13:30:00,20.07,20.24,20.06,20.24,41234.0,19.702,19.8689,19.6922,19.8689,41234.0
2015-10-30 13:40:00,20.25,20.26,20.16,20.18,68333.0,19.8787,19.8886,19.7904,19.81,68333.0
2015-10-30 13:50:00,20.18,20.19,20.12,20.12,44748.0,19.81,19.8198,19.7511,19.7511,44748.0
2015-10-30 14:00:00,20.12,20.17,20.11,20.14,28462.0,19.7511,19.8002,19.7413,19.7708,28462.0
2015-10-30 14:10:00,20.15,20.16,20.12,20.16,64792.0,19.7806,19.7904,19.7511,19.7904,64792.0
2015-10-30 14:20:00,20.15,20.16,20.09,20.09,32773.0,19.7806,19.7904,19.7217,19.7217,32773.0
2015-10-30 14:30:00,20.1,20.14,20.09,20.12,68150.0,19.7315,19.7708,19.7217,19.7511,68150.0
2015-10-30 14:40:00,20.11,20.12,20.04,20.04,37555.0,19.7413,19.7511,19.6726,19.6726,37555.0
2015-10-30 14:50:00,20.04,20.06,20.03,20.03,68682.0,19.6726,19.6922,19.6628,19.6628,68682.0
2015-10-30 15:00:00,20.03,20.03,19.96,20.02,56163.0,19.6628,19.6628,19.5941,19.653,56163.0
2015-10-30 15:10:00,20.01,20.05,19.98,20.05,67600.0,19.6431,19.6824,19.6137,19.6824,67600.0
2015-10-30 15:20:00,20.05,20.08,20.01,20.04,66434.0,19.6824,19.7119,19.6431,19.6726,66434.0
2015-10-30 15:30:00,20.04,20.14,20.03,20.13,78942.0,19.6726,19.7708,19.6628,19.7609,78942.0
2015-10-30 15:40:00,20.14,20.17,20.11,20.16,248172.0,19.7708,19.8002,19.7413,19.7904,248172.0
2015-10-30 15:50:00,20.15,20.16,20.1,20.1,231035.0,19.7806,19.7904,19.7315,19.7315,231035.0
2015-11-02 09:30:00,20.05,20.24,19.89,20.07,179580.0,19.6824,19.8689,19.5253,19.702,179580.0
2015-11-02 09:40:00,20.07,20.07,19.91,19.93,57008.0,19.702,19.702,19.545,19.5646,57008.0
2015-11-02 09:50:00,19.93,19.95,19.85,19.95,100544.0,19.5646,19.5842,19.4861,19.5842,100544.0
2015-11-02 10:00:00,19.96,20.02,19.86,19.97,72744.0,19.5941,19.653,19.4959,19.6039,72744.0
2015-11-02 10:10:00,19.96,19.97,19.91,19.92,94951.0,19.5941,19.6039,19.545,19.5548,94951.0
2015-11-02 10:20:00,19.91,20.04,19.88,19.99,116181.0,19.545,19.6726,19.5155,19.6235,116181.0
2015-11-02 10:30:00,20.0,20.04,19.98,20.03,74880.0,19.6333,19.6726,19.6137,19.6628,74880.0
2015-11-02 10:40:00,20.04,20.1,20.0,20.1,103142.0,19.6726,19.7315,19.6333,19.7315,103142.0
2015-11-02 10:50:00,20.1,20.1,20.03,20.09,87458.0,19.7315,19.7315,19.6628,19.7217,87458.0
2015-11-02 11:00:00,20.09,20.13,20.05,20.05,74962.0,19.7217,19.7609,19.6824,19.6824,74962.0
2015-11-02 11:10:00,20.05,20.08,20.02,20.06,96246.0,19.6824,19.7119,19.653,19.6922,96246.0
2015-11-02 11:20:00,20.06,20.07,20.01,20.07,75858.0,19.6922,19.702,19.6431,19.702,75858.0
2015-11-02 11:30:00,20.07,20.13,20.06,20.11,82055.0,19.702,19.7609,19.6922,19.7413,82055.0
2015-11-02 11:40:00,20.11,20.11,20.02,20.05,66336.0,19.7413,19.7413,19.653,19.6824,66336.0
2015-11-02 11:50:00,20.05,20.05,19.98,20.05,83743.0,19.6824,19.6824,19.6137,19.6824,83743.0
2015-11-02 12:00:00,20.05,20.05,20.02,20.05,57826.0,19.6824,19.6824,19.653,19.6824,57826.0
2015-11-02 12:10:00,20.05,20.09,20.04,20.04,69790.0,19.6824,19.7217,19.6726,19.6726,69790.0
2015-11-02 12:20:00,20.05,20.06,20.01,20.05,69069.0,19.6824,19.6922,19.6431,19.6824,69069.0
2015-11-02 12:30:00,20.06,20.09,19.99,20.0,54414.0,19.6922,19.7217,19.6235,19.6333,54414.0
2015-11-02 12:40:00,20.0,20.08,19.99,20.01,50203.0,19.6333,19.7119,19.6235,19.6431,50203.0
2015-11-02 12:50:00,20.01,20.05,19.99,20.04,60624.0,19.6431,19.6824,19.6235,19.6726,60624.0
2015-11-02 13:00:00,20.04,20.06,20.03,20.06,37128.0,19.6726,19.6922,19.6628,19.6922,37128.0
2015-11-02 13:10:00,20.06,20.11,20.05,20.08,41880.0,19.6922,19.7413,19.6824,19.7119,41880.0
2015-11-02 13:20:00,20.08,20.13,20.07,20.1,63057.0,19.7119,19.7609,19.702,19.7315,63057.0
2015-11-02 13:30:00,20.09,20.14,20.07,20.11,79583.0,19.7217,19.7708,19.702,19.7413,79583.0
2015-11-02 13:40:00,20.11,20.13,20.08,20.12,53254.0,19.7413,19.7609,19.7119,19.7511,53254.0
2015-11-02 13:50:00,20.13,20.15,20.1,20.11,110284.0,19.7609,19.7806,19.7315,19.7413,110284.0
2015-11-02 14:00:00,20.11,20.13,20.05,20.09,92049.0,19.7413,19.7609,19.6824,19.7217,92049.0
2015-11-02 14:10:00,20.09,20.13,20.09,20.12,60417.0,19.7217,19.7609,19.7217,19.7511,60417.0
2015-11-02 14:20:00,20.12,20.17,20.08,20.09,132032.0,19.7511,19.8002,19.7119,19.7217,132032.0
2015-11-02 14:30:00,20.09,20.09,20.04,20.08,147967.0,19.7217,19.7217,19.6726,19.7119,147967.0
2015-11-02 14:40:00,20.07,20.12,20.07,20.08,58111.0,19.702,19.7511,19.702,19.7119,58111.0
2015-11-02 14:50:00,20.07,20.15,20.07,20.1,378346.0,19.702,19.7806,19.702,19.7315,378346.0
2015-11-02 15:00:00,20.1,20.13,20.07,20.07,98304.0,19.7315,19.7609,19.702,19.702,98304.0
2015-11-02 15:10:00,20.07,20.09,20.05,20.07,105266.0,19.702,19.7217,19.6824,19.702,105266.0
2015-11-02 15:20:00,20.07,20.07,20.01,20.02,188942.0,19.702,19.702,19.6431,19.653,188942.0
2015-11-02 15:30:00,20.02,20.03,19.99,20.03,242385.0,19.653,19.6628,19.6235,19.6628,242385.0
2015-11-02 15:40:00,20.03,20.07,20.02,20.05,262459.0,19.6628,19.702,19.653,19.6824,262459.0
2015-11-02 15:50:00,20.05,20.06,20.02,20.03,353409.0,19.6824,19.6922,19.653,19.6628,353409.0
2015-11-03 09:30:00,20.06,20.24,19.55,20.15,332031.0,19.6922,19.8689,19.1916,19.7806,332031.0
2015-11-03 09:40:00,20.16,20.33,20.16,20.24,111642.0,19.7904,19.9573,19.7904,19.8689,111642.0
2015-11-03 09:50:00,20.24,20.27,20.1,20.22,100077.0,19.8689,19.8984,19.7315,19.8493,100077.0
2015-11-03 10:00:00,20.22,20.25,20.07,20.1,105645.0,19.8493,19.8787,19.702,19.7315,105645.0
2015-11-03 10:10:00,20.1,20.11,20.02,20.09,111388.0,19.7315,19.7413,19.653,19.7217,111388.0
2015-11-03 10:20:00,20.09,20.18,20.09,20.14,102038.0,19.7217,19.81,19.7217,19.7708,102038.0
2015-11-03 10:30:00,20.15,20.16,20.08,20.09,103839.0,19.7806,19.7904,19.7119,19.7217,103839.0
2015-11-03 10:40:00,20.09,20.1,20.01,20.09,75897.0,19.7217,19.7315,19.6431,19.7217,75897.0
2015-11-03 10:50:00,20.09,20.15,19.98,20.03,93595.0,19.7217,19.7806,19.6137,19.6628,93595.0
2015-11-03 11:00:00,20.03,20.11,19.96,20.07,104100.0,19.6628,19.7413,19.5941,19.702,104100.0
2015-11-03 11:10:00,20.07,20.11,20.05,20.06,72411.0,19.702,19.7413,19.6824,19.6922,72411.0
2015-11-03 11:20:00,20.06,20.1,20.01,20.09,80920.0,19.6922,19.7315,19.6431,19.7217,80920.0
2015-11-03 11:30:00,20.09,20.15,20.03,20.13,89562.0,19.7217,19.7806,19.6628,19.7609,89562.0
2015-11-03 11:40:00,20.12,20.2,20.11,20.2,63742.0,19.7511,19.8297,19.7413,19.8297,63742.0
2015-11-03 11:50:00,20.19,20.25,20.12,20.21,83087.0,19.8198,19.8787,19.7511,19.8395,83087.0
2015-11-03 12:00:00,20.21,20.23,20.19,20.22,53488.0,19.8395,19.8591,19.8198,19.8493,53488.0
2015-11-03 12:10:00,20.23,20.24,20.18,20.2,47771.0,19.8591,19.8689,19.81,19.8297,47771.0
2015-11-03 12:20:00,20.2,20.25,20.19,20.25,56165.0,19.8297,19.8787,19.8198,19.8787,56165.0
2015-11-03 12:30:00,20.25,20.28,20.22,20.26,61605.0,19.8787,19.9082,19.8493,19.8886,61605.0
2015-11-03 12:40:00,20.26,20.26,20.19,20.22,47556.0,19.8886,19.8886,19.8198,19.8493,47556.0
2015-11-03 12:50:00,20.22,20.23,20.19,20.21,43592.0,19.8493,19.8591,19.8198,19.8395,43592.0
2015-11-03 13:00:00,20.2,20.26,20.2,20.23,44794.0,19.8297,19.8886,19.8297,19.8591,44794.0
2015-11-03 13:10:00,20.23,20.25,20.22,20.22,30606.0,19.8591,19.8787,19.8493,19.8493,30606.0
2015-11-03 13:20:00,20.23,20.26,20.21,20.26,69795.0,19.8591,19.8886,19.8395,19.8886,69795.0
2015-11-03 13:30:00,20.26,20.29,20.24,20.28,82753.0,19.8886,19.918,19.8689,19.9082,82753.0
2015-11-03 13:40:00,20.29,20.29,20.25,20.26,41377.0,19.918,19.918,19.8787,19.8886,41377.0
2015-11-03 13:50:00,20.26,20.26,20.21,20.23,97037.0,19.8886,19.8886,19.8395,19.8591,97037.0
2015-11-03 14:00:00,20.23,20.32,20.22,20.32,60865.0,19.8591,19.9475,19.8493,19.9475,60865.0
2015-11-03 14:10:00,20.32,20.36,20.27,20.31,77113.0,19.9475,19.9867,19.8984,19.9376,77113.0
2015-11-03 14:20:00,20.31,20.32,20.27,20.32,77747.0,19.9376,19.9475,19.8984,19.9475,77747.0
2015-11-03 14:30:00,20.32,20.36,20.26,20.27,79009.0,19.9475,19.9867,19.8886,19.8984,79009.0
2015-11-03 14:40:00,20.27,20.31,20.25,20.29,67163.0,19.8984,19.9376,19.8787,19.918,67163.0
2015-11-03 14:50:00,20.29,20.3,20.2,20.25,93765.0,19.918,19.9278,19.8297,19.8787,93765.0
2015-11-03 15:00:00,20.25,20.25,20.15,20.16,86512.0,19.8787,19.8787,19.7806,19.7904,86512.0
2015-11-03 15:10:00,20.17,20.21,20.16,20.2,97565.0,19.8002,19.8395,19.7904,19.8297,97565.0
2015-11-03 15:20:00,20.2,20.21,20.14,20.17,94377.0,19.8297,19.8395,19.7708,19.8002,94377.0
2015-11-03 15:30:00,20.16,20.19,20.13,20.17,140040.0,19.7904,19.8198,19.7609,19.8002,140040.0
2015-11-03 15:40:00,20.17,20.2,20.16,20.2,146081.0,19.8002,19.8297,19.7904,19.8297,146081.0
2015-11-03 15:50:00,20.2,20.2,20.14,20.17,305585.0,19.8297,19.8297,19.7708,19.8002,305585.0
2015-11-04 09:30:00,20.14,20.14,19.86,20.01,244074.0,19.7708,19.7708,19.4959,19.6431,244074.0
2015-11-04 09:40:00,20.01,20.14,20.0,20.06,105267.0,19.6431,19.7708,19.6333,19.6922,105267.0
2015-11-04 09:50:00,20.05,20.19,20.03,20.19,105777.0,19.6824,19.8198,19.6628,19.8198,105777.0
2015-11-04 10:00:00,20.2,20.32,20.13,20.32,139097.0,19.8297,19.9475,19.7609,19.9475,139097.0
2015-11-04 10:10:00,20.31,20.31,20.19,20.27,103021.0,19.9376,19.9376,19.8198,19.8984,103021.0
2015-11-04 10:20:00,20.28,20.33,20.26,20.3,76004.0,19.9082,19.9573,19.8886,19.9278,76004.0
2015-11-04 10:30:00,20.3,20.41,20.25,20.25,150340.0,19.9278,20.0358,19.8787,19.8787,150340.0
2015-11-04 10:40:00,20.25,20.3,20.16,20.29,99307.0,19.8787,19.9278,19.7904,19.918,99307.0
2015-11-04 10:50:00,20.29,20.31,20.23,20.26,99048.0,19.918,19.9376,19.8591,19.8886,99048.0
2015-11-04 11:00:00,20.26,20.3,20.2,20.27,100953.0,19.8886,19.9278,19.8297,19.8984,100953.0
2015-11-04 11:10:00,20.27,20.31,20.22,20.28,101032.0,19.8984,19.9376,19.8493,19.9082,101032.0
2015-11-04 11:20:00,20.28,20.29,20.19,20.19,88160.0,19.9082,19.918,19.8198,19.8198,88160.0
2015-11-04 11:30:00,20.2,20.2,20.09,20.11,105713.0,19.8297,19.8297,19.7217,19.7413,105713.0
2015-11-04 11:40:00,20.11,20.12,20.03,20.12,90102.0,19.7413,19.7511,19.6628,19.7511,90102.0
2015-11-04 11:50:00,20.11,20.15,20.05,20.13,71327.0,19.7413,19.7806,19.6824,19.7609,71327.0
2015-11-04 12:00:00,20.13,20.13,20.05,20.08,90069.0,19.7609,19.7609,19.6824,19.7119,90069.0
2015-11-04 12:10:00,20.08,20.08,19.98,19.99,131240.0,19.7119,19.7119,19.6137,19.6235,131240.0
2015-11-04 12:20:00,19.99,20.08,19.97,20.03,73152.0,19.6235,19.7119,19.6039,19.6628,73152.0
2015-11-04 12:30:00,20.04,20.06,19.95,19.97,52514.0,19.6726,19.6922,19.5842,19.6039,52514.0
2015-11-04 12:40:00,19.98,20.03,19.93,19.98,67638.0,19.6137,19.6628,19.5646,19.6137,67638.0
2015-11-04 12:50:00,19.97,19.99,19.94,19.97,50822.0,19.6039,19.6235,19.5744,19.6039,50822.0
2015-11-04 13:00:00,19.96,19.97,19.9,19.96,107661.0,19.5941,19.6039,19.5352,19.5941,107661.0
2015-11-04 13:10:00,19.96,20.02,19.96,19.98,67642.0,19.5941,19.653,19.5941,19.6137,67642.0
2015-11-04 13:20:00,19.98,20.1,19.98,20.08,53136.0,19.6137,19.7315,19.6137,19.7119,53136.0
2015-11-04 13:30:00,20.08,20.15,20.06,20.15,53322.0,19.7119,19.7806,19.6922,19.7806,53322.0
2015-11-04 13:40:00,20.15,20.15,20.03,20.05,78316.0,19.7806,19.7806,19.6628,19.6824,78316.0
2015-11-04 13:50:00,20.06,20.06,19.99,19.99,138965.0,19.6922,19.6922,19.6235,19.6235,138965.0
2015-11-04 14:00:00,20.0,20.01,19.97,20.0,79777.0,19.6333,19.6431,19.6039,19.6333,79777.0
2015-11-04 14:10:00,20.0,20.02,19.97,20.01,67352.0,19.6333,19.653,19.6039,19.6431,67352.0
2015-11-04 14:20:00,20.01,20.02,19.97,20.0,156012.0,19.6431,19.653,19.6039,19.6333,156012.0
2015-11-04 14:30:00,20.0,20.07,19.99,20.03,84665.0,19.6333,19.702,19.6235,19.6628,84665.0
2015-11-04 14:40:00,20.03,20.08,19.98,20.08,203752.0,19.6628,19.7119,19.6137,19.7119,203752.0
2015-11-04 14:50:00,20.08,20.08,19.98,20.01,72147.0,19.7119,19.7119,19.6137,19.6431,72147.0
2015-11-04 15:00:00,20.01,20.02,19.96,20.0,102652.0,19.6431,19.653,19.5941,19.6333,102652.0
2015-11-04 15:10:00,19.99,20.0,19.95,19.98,88449.0,19.6235,19.6333,19.5842,19.6137,88449.0
2015-11-04 15:20:00,19.98,19.99,19.93,19.94,134922.0,19.6137,19.6235,19.5646,19.5744,134922.0
2015-11-04 15:30:00,19.94,20.04,19.94,20.03,173860.0,19.5744,19.6726,19.5744,19.6628,173860.0
2015-11-04 15:40:00,20.03,20.04,19.94,19.95,186258.0,19.6628,19.6726,19.5744,19.5842,186258.0
2015-11-04 15:50:00,19.94,19.95,19.92,19.95,285856.0,19.5744,19.5842,19.5548,19.5842,285856.0
2015-11-05 09:30:00,20.04,20.75,19.8,20.44,323686.0,19.6726,20.3696,19.437,20.0653,323686.0
2015-11-05 09:40:00,20.41,20.98,20.26,20.71,263585.0,20.0358,20.5954,19.8886,20.3303,263585.0
2015-11-05 09:50:00,20.71,20.81,20.4,20.59,193106.0,20.3303,20.4285,20.026,20.2125,193106.0
2015-11-05 10:00:00,20.55,20.73,20.44,20.62,173108.0,20.1732,20.3499,20.0653,20.242,173108.0
2015-11-05 10:10:00,20.62,20.63,20.44,20.55,162002.0,20.242,20.2518,20.0653,20.1732,162002.0
2015-11-05 10:20:00,20.57,20.6,20.28,20.4,235758.0,20.1929,20.2223,19.9082,20.026,235758.0
2015-11-05 10:30:00,20.39,20.47,20.34,20.42,211879.0,20.0162,20.0947,19.9671,20.0456,211879.0
2015-11-05 10:40:00,20.42,20.44,20.19,20.22,138052.0,20.0456,20.0653,19.8198,19.8493,138052.0
2015-11-05 10:50:00,20.23,20.45,20.21,20.42,125297.0,19.8591,20.0751,19.8395,20.0456,125297.0
2015-11-05 11:00:00,20.41,20.46,20.34,20.43,167861.0,20.0358,20.0849,19.9671,20.0554,167861.0
2015-11-05 11:10:00,20.43,20.55,20.39,20.46,184388.0,20.0554,20.1732,20.0162,20.0849,184388.0
2015-11-05 11:20:00,20.46,20.67,20.46,20.64,120986.0,20.0849,20.291,20.0849,20.2616,120986.0
2015-11-05 11:30:00,20.65,20.74,20.55,20.68,107372.0,20.2714,20.3598,20.1732,20.3009,107372.0
2015-11-05 11:40:00,20.67,20.86,20.64,20.8,94115.0,20.291,20.4776,20.2616,20.4187,94115.0
2015-11-05 11:50:00,20.82,20.96,20.79,20.94,126761.0,20.4383,20.5757,20.4088,20.5561,126761.0
2015-11-05 12:00:00,20.95,21.14,20.93,21.12,125477.0,20.5659,20.7524,20.5463,20.7328,125477.0
2015-11-05 12:10:00,21.12,21.13,20.9,20.95,74118.0,20.7328,20.7426,20.5168,20.5659,74118.0
2015-11-05 12:20:00,20.95,21.08,20.94,21.05,57481.0,20.5659,20.6935,20.5561,20.6641,57481.0
2015-11-05 12:30:00,21.05,21.06,20.94,20.99,60859.0,20.6641,20.6739,20.5561,20.6052,60859.0
2015-11-05 12:40:00,20.99,21.04,20.98,21.0,50323.0,20.6052,20.6543,20.5954,20.615,50323.0
2015-11-05 12:50:00,21.0,21.08,20.94,21.08,106132.0,20.615,20.6935,20.5561,20.6935,106132.0
2015-11-05 13:00:00,21.08,21.1,21.0,21.01,73759.0,20.6935,20.7132,20.615,20.6248,73759.0
2015-11-05 13:10:00,21.01,21.03,20.91,20.95,68028.0,20.6248,20.6444,20.5266,20.5659,68028.0
2015-11-05 13:20:00,20.95,20.98,20.87,20.89,68198.0,20.5659,20.5954,20.4874,20.507,68198.0
2015-11-05 13:30:00,20.89,20.94,20.85,20.88,77267.0,20.507,20.5561,20.4677,20.4972,77267.0
2015-11-05 13:40:00,20.88,20.92,20.85,20.87,66162.0,20.4972,20.5365,20.4677,20.4874,66162.0
2015-11-05 13:50:00,20.87,20.92,20.83,20.89,69418.0,20.4874,20.5365,20.4481,20.507,69418.0
2015-11-05 14:00:00,20.9,20.92,20.73,20.73,120850.0,20.5168,20.5365,20.3499,20.3499,120850.0
2015-11-05 14:10:00,20.73,20.79,20.7,20.73,98001.0,20.3499,20.4088,20.3205,20.3499,98001.0
2015-11-05 14:20:00,20.73,20.77,20.69,20.75,78129.0,20.3499,20.3892,20.3107,20.3696,78129.0
2015-11-05 14:30:00,20.75,20.76,20.67,20.7,95164.0,20.3696,20.3794,20.291,20.3205,95164.0
2015-11-05 14:40:00,20.69,20.75,20.65,20.71,94323.0,20.3107,20.3696,20.2714,20.3303,94323.0
2015-11-05 14:50:00,20.72,20.79,20.71,20.73,87120.0,20.3401,20.4088,20.3303,20.3499,87120.0
2015-11-05 15:00:00,20.75,20.76,20.71,20.75,133959.0,20.3696,20.3794,20.3303,20.3696,133959.0
2015-11-05 15:10:00,20.75,20.84,20.71,20.8,131978.0,20.3696,20.4579,20.3303,20.4187,131978.0
2015-11-05 15:20:00,20.81,20.81,20.71,20.78,210482.0,20.4285,20.4285,20.3303,20.399,210482.0
2015-11-05 15:30:00,20.78,20.78,20.69,20.78,247450.0,20.399,20.399,20.3107,20.399,247450.0
2015-11-05 15:40:00,20.78,20.81,20.73,20.76,224778.0,20.399,20.4285,20.3499,20.3794,224778.0
2015-11-05 15:50:00,20.76,20.78,20.71,20.74,426219.0,20.3794,20.399,20.3303,20.3598,426219.0
2015-11-06 09:30:00,20.61,20.96,20.45,20.62,147182.0,20.2321,20.5757,20.0751,20.242,147182.0
2015-11-06 09:40:00,20.62,20.62,20.3,20.37,142200.0,20.242,20.242,19.9278,19.9965,142200.0
2015-11-06 09:50:00,20.37,20.42,20.29,20.36,194212.0,19.9965,20.0456,19.918,19.9867,194212.0
2015-11-06 10:00:00,20.36,20.39,20.28,20.32,233661.0,19.9867,20.0162,19.9082,19.9475,233661.0
2015-11-06 10:10:00,20.32,20.42,20.28,20.39,194147.0,19.9475,20.0456,19.9082,20.0162,194147.0
2015-11-06 10:20:00,20.38,20.41,20.31,20.35,143346.0,20.0064,20.0358,19.9376,19.9769,143346.0
2015-11-06 10:30:00,20.34,20.43,20.33,20.39,137953.0,19.9671,20.0554,19.9573,20.0162,137953.0
2015-11-06 10:40:00,20.39,20.48,20.38,20.42,136000.0,20.0162,20.1045,20.0064,20.0456,136000.0
2015-11-06 10:50:00,20.42,20.45,20.25,20.34,228948.0,20.0456,20.0751,19.8787,19.9671,228948.0
2015-11-06 11:00:00,20.34,20.46,20.28,20.42,163249.0,19.9671,20.0849,19.9082,20.0456,163249.0
2015-11-06 11:10:00,20.41,20.46,20.35,20.37,128088.0,20.0358,20.0849,19.9769,19.9965,128088.0
2015-11-06 11:20:00,20.38,20.39,20.27,20.32,120095.0,20.0064,20.0162,19.8984,19.9475,120095.0
2015-11-06 11:30:00,20.32,20.43,20.31,20.4,122617.0,19.9475,20.0554,19.9376,20.026,122617.0
2015-11-06 11:40:00,20.4,20.43,20.33,20.39,93864.0,20.026,20.0554,19.9573,20.0162,93864.0
2015-11-06 11:50:00,20.4,20.51,20.38,20.41,105373.0,20.026,20.134,20.0064,20.0358,105373.0
2015-11-06 12:00:00,20.41,20.46,20.35,20.38,96419.0,20.0358,20.0849,19.9769,20.0064,96419.0
2015-11-06 12:10:00,20.38,20.43,20.34,20.37,76109.0,20.0064,20.0554,19.9671,19.9965,76109.0
2015-11-06 12:20:00,20.37,20.41,20.31,20.32,86375.0,19.9965,20.0358,19.9376,19.9475,86375.0
2015-11-06 12:30:00,20.33,20.39,20.3,20.39,87305.0,19.9573,20.0162,19.9278,20.0162,87305.0
2015-11-06 12:40:00,20.38,20.48,20.36,20.43,93239.0,20.0064,20.1045,19.9867,20.0554,93239.0
2015-11-06 12:50:00,20.43,20.48,20.41,20.45,69193.0,20.0554,20.1045,20.0358,20.0751,69193.0
2015-11-06 13:00:00,20.45,20.51,20.45,20.5,91121.0,20.0751,20.134,20.0751,20.1242,91121.0
2015-11-06 13:10:00,20.5,20.6,20.49,20.58,106644.0,20.1242,20.2223,20.1143,20.2027,106644.0
2015-11-06 13:20:00,20.58,20.63,20.55,20.59,95834.0,20.2027,20.2518,20.1732,20.2125,95834.0
2015-11-06 13:30:00,20.59,20.62,20.54,20.55,110586.0,20.2125,20.242,20.1634,20.1732,110586.0
2015-11-06 13:40:00,20.55,20.57,20.44,20.52,164236.0,20.1732,20.1929,20.0653,20.1438,164236.0
2015-11-06 13:50:00,20.53,20.59,20.51,20.54,193459.0,20.1536,20.2125,20.134,20.1634,193459.0
2015-11-06 14:00:00,20.54,20.67,20.53,20.63,132333.0,20.1634,20.291,20.1536,20.2518,132333.0
2015-11-06 14:10:00,20.63,20.65,20.59,20.64,143946.0,20.2518,20.2714,20.2125,20.2616,143946.0
2015-11-06 14:20:00,20.64,20.67,20.61,20.62,132668.0,20.2616,20.291,20.2321,20.242,132668.0
2015-11-06 14:30:00,20.62,20.65,20.53,20.57,149466.0,20.242,20.2714,20.1536,20.1929,149466.0
2015-11-06 14:40:00,20.57,20.65,20.56,20.6,144263.0,20.1929,20.2714,20.1831,20.2223,144263.0
2015-11-06 14:50:00,20.6,20.71,20.59,20.7,131507.0,20.2223,20.3303,20.2125,20.3205,131507.0
2015-11-06 15:00:00,20.71,20.74,20.68,20.69,97551.0,20.3303,20.3598,20.3009,20.3107,97551.0
2015-11-06 15:10:00,20.69,20.69,20.65,20.67,145222.0,20.3107,20.3107,20.2714,20.291,145222.0
2015-11-06 15:20:00,20.66,20.77,20.66,20.71,139751.0,20.2812,20.3892,20.2812,20.3303,139751.0
2015-11-06 15:30:00,20.71,20.78,20.71,20.75,176113.0,20.3303,20.399,20.3303,20.3696,176113.0
2015-11-06 15:40:00,20.74,20.77,20.72,20.75,343984.0,20.3598,20.3892,20.3401,20.3696,343984.0
2015-11-06 15:50:00,20.75,20.85,20.74,20.84,811956.0,20.3696,20.4677,20.3598,20.4579,811956.0
2015-11-09 09:30:00,20.92,21.29,20.84,21.28,320910.0,20.5365,20.8997,20.4579,20.8899,320910.0
2015-11-09 09:40:00,21.29,21.37,21.16,21.19,173971.0,20.8997,20.9782,20.7721,20.8015,173971.0
2015-11-09 09:50:00,21.19,21.33,21.1,21.1,181598.0,20.8015,20.9389,20.7132,20.7132,181598.0
2015-11-09 10:00:00,21.1,21.18,21.01,21.07,153340.0,20.7132,20.7917,20.6248,20.6837,153340.0
2015-11-09 10:10:00,21.07,21.19,21.01,21.11,180254.0,20.6837,20.8015,20.6248,20.723,180254.0
2015-11-09 10:20:00,21.11,21.12,20.96,21.05,138763.0,20.723,20.7328,20.5757,20.6641,138763.0
2015-11-09 10:30:00,21.04,21.19,21.01,21.16,122408.0,20.6543,20.8015,20.6248,20.7721,122408.0
2015-11-09 10:40:00,21.15,21.25,21.05,21.19,159893.0,20.7622,20.8604,20.6641,20.8015,159893.0
2015-11-09 10:50:00,21.2,21.21,21.06,21.07,163077.0,20.8113,20.8211,20.6739,20.6837,163077.0
2015-11-09 11:00:00,21.07,21.11,21.0,21.07,155788.0,20.6837,20.723,20.615,20.6837,155788.0
2015-11-09 11:10:00,21.07,21.07,20.91,20.99,94318.0,20.6837,20.6837,20.5266,20.6052,94318.0
2015-11-09 11:20:00,20.98,21.04,20.94,20.95,84199.0,20.5954,20.6543,20.5561,20.5659,84199.0
2015-11-09 11:30:00,20.95,21.0,20.92,20.94,73101.0,20.5659,20.615,20.5365,20.5561,73101.0
2015-11-09 11:40:00,20.95,21.01,20.93,20.99,97578.0,20.5659,20.6248,20.5463,20.6052,97578.0
2015-11-09 11:50:00,21.0,21.0,20.88,20.94,120153.0,20.615,20.615,20.4972,20.5561,120153.0
2015-11-09 12:00:00,20.93,20.95,20.87,20.95,112466.0,20.5463,20.5659,20.4874,20.5659,112466.0
2015-11-09 12:10:00,20.95,20.99,20.94,20.94,68572.0,20.5659,20.6052,20.5561,20.5561,68572.0
2015-11-09 12:20:00,20.94,20.98,20.9,20.94,87345.0,20.5561,20.5954,20.5168,20.5561,87345.0
2015-11-09 12:30:00,20.95,20.99,20.9,20.98,58910.0,20.5659,20.6052,20.5168,20.5954,58910.0
2015-11-09 12:40:00,20.98,21.03,20.95,21.0,88943.0,20.5954,20.6444,20.5659,20.615,88943.0
2015-11-09 12:50:00,21.0,21.09,20.97,21.05,86697.0,20.615,20.7033,20.5855,20.6641,86697.0
2015-11-09 13:00:00,21.06,21.09,21.03,21.04,56905.0,20.6739,20.7033,20.6444,20.6543,56905.0
2015-11-09 13:10:00,21.05,21.05,20.95,20.98,61320.0,20.6641,20.6641,20.5659,20.5954,61320.0
2015-11-09 13:20:00,20.98,21.06,20.97,21.05,86083.0,20.5954,20.6739,20.5855,20.6641,86083.0
2015-11-09 13:30:00,21.05,21.21,21.04,21.17,78152.0,20.6641,20.8211,20.6543,20.7819,78152.0
2015-11-09 13:40:00,21.18,21.19,21.09,21.1,85272.0,20.7917,20.8015,20.7033,20.7132,85272.0
2015-11-09 13:50:00,21.11,21.26,21.1,21.24,149572.0,20.723,20.8702,20.7132,20.8506,149572.0
2015-11-09 14:00:00,21.23,21.3,21.2,21.22,128201.0,20.8408,20.9095,20.8113,20.831,128201.0
2015-11-09 14:10:00,21.23,21.28,21.2,21.25,97071.0,20.8408,20.8899,20.8113,20.8604,97071.0
2015-11-09 14:20:00,21.25,21.3,21.2,21.25,133472.0,20.8604,20.9095,20.8113,20.8604,133472.0
2015-11-09 14:30:00,21.25,21.26,21.17,21.17,95083.0,20.8604,20.8702,20.7819,20.7819,95083.0
2015-11-09 14:40:00,21.17,21.27,21.17,21.24,128909.0,20.7819,20.88,20.7819,20.8506,128909.0
2015-11-09 14:50:00,21.24,21.29,21.22,21.25,152200.0,20.8506,20.8997,20.831,20.8604,152200.0
2015-11-09 15:00:00,21.26,21.26,21.19,21.2,100145.0,20.8702,20.8702,20.8015,20.8113,100145.0
2015-11-09 15:10:00,21.19,21.27,21.19,21.27,112231.0,20.8015,20.88,20.8015,20.88,112231.0
2015-11-09 15:20:00,21.27,21.28,21.2,21.23,187630.0,20.88,20.8899,20.8113,20.8408,187630.0
2015-11-09 15:30:00,21.24,21.29,21.22,21.25,258383.0,20.8506,20.8997,20.831,20.8604,258383.0
2015-11-09 15:40:00,21.26,21.34,21.24,21.34,287941.0,20.8702,20.9488,20.8506,20.9488,287941.0
2015-11-09 15:50:00,21.34,21.35,21.21,21.25,741241.0,20.9488,20.9586,20.8211,20.8604,741241.0
2015-11-10 09:30:00,21.24,21.59,21.23,21.53,178616.0,20.8506,21.1942,20.8408,21.1353,178616.0
2015-11-10 09:40:00,21.53,21.73,21.49,21.73,151830.0,21.1353,21.3316,21.096,21.3316,151830.0
2015-11-10 09:50:00,21.73,21.82,21.67,21.77,176860.0,21.3316,21.42,21.2727,21.3709,176860.0
2015-11-10 10:00:00,21.77,21.79,21.65,21.66,156907.0,21.3709,21.3905,21.2531,21.2629,156907.0
2015-11-10 10:10:00,21.66,21.71,21.64,21.65,180545.0,21.2629,21.312,21.2433,21.2531,180545.0
2015-11-10 10:20:00,21.65,21.67,21.59,21.66,166766.0,21.2531,21.2727,21.1942,21.2629,166766.0
2015-11-10 10:30:00,21.65,21.67,21.5,21.51,186167.0,21.2531,21.2727,21.1058,21.1156,186167.0
2015-11-10 10:40:00,21.51,21.6,21.51,21.59,160308.0,21.1156,21.204,21.1156,21.1942,160308.0
2015-11-10 10:50:00,21.6,21.63,21.56,21.57,162667.0,21.204,21.2334,21.1647,21.1745,162667.0
2015-11-10 11:00:00,21.57,21.62,21.49,21.49,165424.0,21.1745,21.2236,21.096,21.096,165424.0
2015-11-10 11:10:00,21.48,21.56,21.45,21.53,149428.0,21.0862,21.1647,21.0567,21.1353,149428.0
2015-11-10 11:20:00,21.53,21.53,21.4,21.43,128490.0,21.1353,21.1353,21.0077,21.0371,128490.0
2015-11-10 11:30:00,21.43,21.53,21.43,21.49,154417.0,21.0371,21.1353,21.0371,21.096,154417.0
2015-11-10 11:40:00,21.48,21.53,21.47,21.49,166762.0,21.0862,21.1353,21.0764,21.096,166762.0
2015-11-10 11:50:00,21.49,21.61,21.48,21.6,106911.0,21.096,21.2138,21.0862,21.204,106911.0
2015-11-10 12:00:00,21.59,21.6,21.53,21.54,129675.0,21.1942,21.204,21.1353,21.1451,129675.0
2015-11-10 12:10:00,21.54,21.68,21.53,21.66,135174.0,21.1451,21.2825,21.1353,21.2629,135174.0
2015-11-10 12:20:00,21.66,21.74,21.65,21.68,124143.0,21.2629,21.3414,21.2531,21.2825,124143.0
2015-11-10 12:30:00,21.67,21.68,21.54,21.6,79083.0,21.2727,21.2825,21.1451,21.204,79083.0
2015-11-10 12:40:00,21.6,21.64,21.54,21.63,66897.0,21.204,21.2433,21.1451,21.2334,66897.0
2015-11-10 12:50:00,21.62,21.69,21.62,21.63,67492.0,21.2236,21.2923,21.2236,21.2334,67492.0
2015-11-10 13:00:00,21.62,21.64,21.51,21.54,73200.0,21.2236,21.2433,21.1156,21.1451,73200.0
2015-11-10 13:10:00,21.54,21.57,21.53,21.54,48946.0,21.1451,21.1745,21.1353,21.1451,48946.0
2015-11-10 13:20:00,21.54,21.56,21.52,21.56,57457.0,21.1451,21.1647,21.1255,21.1647,57457.0
2015-11-10 13:30:00,21.56,21.59,21.54,21.56,60255.0,21.1647,21.1942,21.1451,21.1647,60255.0
2015-11-10 13:40:00,21.56,21.57,21.51,21.56,60668.0,21.1647,21.1745,21.1156,21.1647,60668.0
2015-11-10 13:50:00,21.56,21.56,21.5,21.52,132962.0,21.1647,21.1647,21.1058,21.1255,132962.0
2015-11-10 14:00:00,21.52,21.56,21.51,21.51,91381.0,21.1255,21.1647,21.1156,21.1156,91381.0
2015-11-10 14:10:00,21.52,21.53,21.51,21.51,74305.0,21.1255,21.1353,21.1156,21.1156,74305.0
2015-11-10 14:20:00,21.51,21.55,21.51,21.55,64881.0,21.1156,21.1549,21.1156,21.1549,64881.0
2015-11-10 14:30:00,21.54,21.57,21.53,21.54,66258.0,21.1451,21.1745,21.1353,21.1451,66258.0
2015-11-10 14:40:00,21.54,21.62,21.52,21.62,131257.0,21.1451,21.2236,21.1255,21.2236,131257.0
2015-11-10 14:50:00,21.62,21.63,21.51,21.52,83002.0,21.2236,21.2334,21.1156,21.1255,83002.0
2015-11-10 15:00:00,21.51,21.56,21.51,21.54,81564.0,21.1156,21.1647,21.1156,21.1451,81564.0
2015-11-10 15:10:00,21.54,21.54,21.5,21.52,124975.0,21.1451,21.1451,21.1058,21.1255,124975.0
2015-11-10 15:20:00,21.53,21.56,21.46,21.53,120089.0,21.1353,21.1647,21.0666,21.1353,120089.0
2015-11-10 15:30:00,21.53,21.53,21.46,21.49,165945.0,21.1353,21.1353,21.0666,21.096,165945.0
2015-11-10 15:40:00,21.49,21.52,21.45,21.5,203007.0,21.096,21.1255,21.0567,21.1058,203007.0
2015-11-10 15:50:00,21.49,21.51,21.47,21.49,363845.0,21.096,21.1156,21.0764,21.096,363845.0
2015-11-11 09:30:00,21.63,21.74,21.58,21.71,136561.0,21.2334,21.3414,21.1844,21.312,136561.0
2015-11-11 09:40:00,21.7,21.74,21.53,21.7,165658.0,21.3022,21.3414,21.1353,21.3022,165658.0
2015-11-11 09:50:00,21.7,21.72,21.63,21.65,73118.0,21.3022,21.3218,21.2334,21.2531,73118.0
2015-11-11 10:00:00,21.65,21.66,21.54,21.54,155035.0,21.2531,21.2629,21.1451,21.1451,155035.0
2015-11-11 10:10:00,21.54,21.58,21.47,21.58,86408.0,21.1451,21.1844,21.0764,21.1844,86408.0
2015-11-11 10:20:00,21.57,21.61,21.49,21.49,115745.0,21.1745,21.2138,21.096,21.096,115745.0
2015-11-11 10:30:00,21.5,21.55,21.46,21.49,97727.0,21.1058,21.1549,21.0666,21.096,97727.0
2015-11-11 10:40:00,21.49,21.61,21.48,21.52,84445.0,21.096,21.2138,21.0862,21.1255,84445.0
2015-11-11 10:50:00,21.51,21.62,21.5,21.62,88232.0,21.1156,21.2236,21.1058,21.2236,88232.0
2015-11-11 11:00:00,21.62,21.64,21.58,21.63,78090.0,21.2236,21.2433,21.1844,21.2334,78090.0
2015-11-11 11:10:00,21.63,21.63,21.55,21.55,112553.0,21.2334,21.2334,21.1549,21.1549,112553.0
2015-11-11 11:20:00,21.55,21.6,21.53,21.53,87164.0,21.1549,21.204,21.1353,21.1353,87164.0
2015-11-11 11:30:00,21.54,21.55,21.49,21.54,61218.0,21.1451,21.1549,21.096,21.1451,61218.0
2015-11-11 11:40:00,21.54,21.68,21.53,21.66,56669.0,21.1451,21.2825,21.1353,21.2629,56669.0
2015-11-11 11:50:00,21.67,21.74,21.67,21.71,53699.0,21.2727,21.3414,21.2727,21.312,53699.0
2015-11-11 12:00:00,21.71,21.71,21.61,21.63,49306.0,21.312,21.312,21.2138,21.2334,49306.0
2015-11-11 12:10:00,21.63,21.67,21.63,21.65,40504.0,21.2334,21.2727,21.2334,21.2531,40504.0
2015-11-11 12:20:00,21.65,21.69,21.62,21.68,61166.0,21.2531,21.2923,21.2236,21.2825,61166.0
2015-11-11 12:30:00,21.68,21.71,21.65,21.69,51274.0,21.2825,21.312,21.2531,21.2923,51274.0
2015-11-11 12:40:00,21.69,21.73,21.68,21.72,31681.0,21.2923,21.3316,21.2825,21.3218,31681.0
2015-11-11 12:50:00,21.72,21.76,21.7,21.73,52355.0,21.3218,21.3611,21.3022,21.3316,52355.0
2015-11-11 13:00:00,21.72,21.73,21.64,21.65,117489.0,21.3218,21.3316,21.2433,21.2531,117489.0
2015-11-11 13:10:00,21.65,21.66,21.6,21.63,66917.0,21.2531,21.2629,21.204,21.2334,66917.0
2015-11-11 13:20:00,21.62,21.66,21.55,21.59,38979.0,21.2236,21.2629,21.1549,21.1942,38979.0
2015-11-11 13:30:00,21.58,21.62,21.56,21.6,86501.0,21.1844,21.2236,21.1647,21.204,86501.0
2015-11-11 13:40:00,21.61,21.71,21.61,21.71,46762.0,21.2138,21.312,21.2138,21.312,46762.0
2015-11-11 13:50:00,21.71,21.73,21.67,21.68,52427.0,21.312,21.3316,21.2727,21.2825,52427.0
2015-11-11 14:00:00,21.68,21.7,21.62,21.66,40012.0,21.2825,21.3022,21.2236,21.2629,40012.0
2015-11-11 14:10:00,21.65,21.69,21.63,21.68,47517.0,21.2531,21.2923,21.2334,21.2825,47517.0
2015-11-11 14:20:00,21.69,21.71,21.66,21.7,50824.0,21.2923,21.312,21.2629,21.3022,50824.0
2015-11-11 14:30:00,21.71,21.73,21.7,21.71,52714.0,21.312,21.3316,21.3022,21.312,52714.0
2015-11-11 14:40:00,21.71,21.73,21.66,21.71,61160.0,21.312,21.3316,21.2629,21.312,61160.0
2015-11-11 14:50:00,21.72,21.74,21.66,21.69,45305.0,21.3218,21.3414,21.2629,21.2923,45305.0
2015-11-11 15:00:00,21.68,21.74,21.67,21.68,75374.0,21.2825,21.3414,21.2727,21.2825,75374.0
2015-11-11 15:10:00,21.68,21.75,21.68,21.68,72238.0,21.2825,21.3512,21.2825,21.2825,72238.0
2015-11-11 15:20:00,21.69,21.78,21.69,21.76,106362.0,21.2923,21.3807,21.2923,21.3611,106362.0
2015-11-11 15:30:00,21.76,21.77,21.66,21.72,102804.0,21.3611,21.3709,21.2629,21.3218,102804.0
2015-11-11 15:40:00,21.71,21.71,21.64,21.64,141869.0,21.312,21.312,21.2433,21.2433,141869.0
2015-11-11 15:50:00,21.64,21.7,21.64,21.64,235859.0,21.2433,21.3022,21.2433,21.2433,235859.0
2015-11-12 09:30:00,21.0,21.04,20.71,20.76,262976.0,20.615,20.6543,20.3303,20.3794,262976.0
2015-11-12 09:40:00,20.76,20.84,20.55,20.68,154276.0,20.3794,20.4579,20.1732,20.3009,154276.0
2015-11-12 09:50:00,20.69,20.73,20.57,20.66,153016.0,20.3107,20.3499,20.1929,20.2812,153016.0
2015-11-12 10:00:00,20.65,20.8,20.57,20.8,124556.0,20.2714,20.4187,20.1929,20.4187,124556.0
2015-11-12 10:10:00,20.79,20.87,20.71,20.85,133098.0,20.4088,20.4874,20.3303,20.4677,133098.0
2015-11-12 10:20:00,20.85,20.88,20.8,20.88,104203.0,20.4677,20.4972,20.4187,20.4972,104203.0
2015-11-12 10:30:00,20.87,21.06,20.85,21.03,132459.0,20.4874,20.6739,20.4677,20.6444,132459.0
2015-11-12 10:40:00,21.02,21.07,20.96,21.02,85815.0,20.6346,20.6837,20.5757,20.6346,85815.0
2015-11-12 10:50:00,21.02,21.13,20.98,21.11,135343.0,20.6346,20.7426,20.5954,20.723,135343.0
2015-11-12 11:00:00,21.11,21.12,21.02,21.1,101554.0,20.723,20.7328,20.6346,20.7132,101554.0
2015-11-12 11:10:00,21.11,21.11,20.99,20.99,69184.0,20.723,20.723,20.6052,20.6052,69184.0
2015-11-12 11:20:00,20.99,21.0,20.95,20.98,62849.0,20.6052,20.615,20.5659,20.5954,62849.0
2015-11-12 11:30:00,20.98,20.99,20.9,20.96,72393.0,20.5954,20.6052,20.5168,20.5757,72393.0
2015-11-12 11:40:00,20.96,21.02,20.94,20.97,63816.0,20.5757,20.6346,20.5561,20.5855,63816.0
2015-11-12 11:50:00,20.97,21.04,20.95,21.03,60110.0,20.5855,20.6543,20.5659,20.6444,60110.0
2015-11-12 12:00:00,21.04,21.07,20.94,20.94,140858.0,20.6543,20.6837,20.5561,20.5561,140858.0
2015-11-12 12:10:00,20.94,20.95,20.87,20.9,45226.0,20.5561,20.5659,20.4874,20.5168,45226.0
2015-11-12 12:20:00,20.9,20.91,20.83,20.86,44015.0,20.5168,20.5266,20.4481,20.4776,44015.0
2015-11-12 12:30:00,20.86,20.9,20.82,20.83,47448.0,20.4776,20.5168,20.4383,20.4481,47448.0
2015-11-12 12:40:00,20.83,20.87,20.83,20.87,33149.0,20.4481,20.4874,20.4481,20.4874,33149.0
2015-11-12 12:50:00,20.88,20.93,20.88,20.93,32559.0,20.4972,20.5463,20.4972,20.5463,32559.0
2015-11-12 13:00:00,20.93,20.94,20.84,20.84,40061.0,20.5463,20.5561,20.4579,20.4579,40061.0
2015-11-12 13:10:00,20.84,20.94,20.84,20.93,45221.0,20.4579,20.5561,20.4579,20.5463,45221.0
2015-11-12 13:20:00,20.94,20.96,20.89,20.92,82390.0,20.5561,20.5757,20.507,20.5365,82390.0
2015-11-12 13:30:00,20.92,21.0,20.91,20.99,71230.0,20.5365,20.615,20.5266,20.6052,71230.0
2015-11-12 13:40:00,21.0,21.01,20.92,20.96,58738.0,20.615,20.6248,20.5365,20.5757,58738.0
2015-11-12 13:50:00,20.96,20.97,20.89,20.89,44504.0,20.5757,20.5855,20.507,20.507,44504.0
2015-11-12 14:00:00,20.89,20.91,20.8,20.81,93120.0,20.507,20.5266,20.4187,20.4285,93120.0
2015-11-12 14:10:00,20.81,20.81,20.71,20.74,90934.0,20.4285,20.4285,20.3303,20.3598,90934.0
2015-11-12 14:20:00,20.74,20.76,20.69,20.76,98026.0,20.3598,20.3794,20.3107,20.3794,98026.0
2015-11-12 14:30:00,20.76,20.76,20.66,20.68,103616.0,20.3794,20.3794,20.2812,20.3009,103616.0
2015-11-12 14:40:00,20.68,20.69,20.63,20.69,82427.0,20.3009,20.3107,20.2518,20.3107,82427.0
2015-11-12 14:50:00,20.69,20.69,20.62,20.66,75310.0,20.3107,20.3107,20.242,20.2812,75310.0
2015-11-12 15:00:00,20.66,20.7,20.64,20.67,105957.0,20.2812,20.3205,20.2616,20.291,105957.0
2015-11-12 15:10:00,20.67,20.75,20.66,20.75,95938.0,20.291,20.3696,20.2812,20.3696,95938.0
2015-11-12 15:20:00,20.75,20.78,20.72,20.73,103282.0,20.3696,20.399,20.3401,20.3499,103282.0
2015-11-12 15:30:00,20.73,20.74,20.67,20.71,146219.0,20.3499,20.3598,20.291,20.3303,146219.0
2015-11-12 15:40:00,20.7,20.73,20.65,20.68,176197.0,20.3205,20.3499,20.2714,20.3009,176197.0
2015-11-12 15:50:00,20.68,20.68,20.63,20.66,281048.0,20.3009,20.3009,20.2518,20.2812,281048.0
2015-11-13 09:30:00,20.43,20.94,20.43,20.9,99226.0,20.0554,20.5561,20.0554,20.5168,99226.0
2015-11-13 09:40:00,20.91,20.97,20.8,20.86,78161.0,20.5266,20.5855,20.4187,20.4776,78161.0
2015-11-13 09:50:00,20.86,20.89,20.65,20.67,72539.0,20.4776,20.507,20.2714,20.291,72539.0
2015-11-13 10:00:00,20.68,20.72,20.59,20.66,75416.0,20.3009,20.3401,20.2125,20.2812,75416.0
2015-11-13 10:10:00,20.65,20.71,20.62,20.64,90103.0,20.2714,20.3303,20.242,20.2616,90103.0
2015-11-13 10:20:00,20.64,20.78,20.63,20.7,75683.0,20.2616,20.399,20.2518,20.3205,75683.0
2015-11-13 10:30:00,20.7,20.82,20.67,20.81,82738.0,20.3205,20.4383,20.291,20.4285,82738.0
2015-11-13 10:40:00,20.81,20.84,20.76,20.81,109317.0,20.4285,20.4579,20.3794,20.4285,109317.0
2015-11-13 10:50:00,20.82,20.92,20.76,20.91,67997.0,20.4383,20.5365,20.3794,20.5266,67997.0
2015-11-13 11:00:00,20.91,20.94,20.84,20.87,62515.0,20.5266,20.5561,20.4579,20.4874,62515.0
2015-11-13 11:10:00,20.87,20.9,20.77,20.82,76332.0,20.4874,20.5168,20.3892,20.4383,76332.0
2015-11-13 11:20:00,20.82,20.85,20.77,20.82,105770.0,20.4383,20.4677,20.3892,20.4383,105770.0
2015-11-13 11:30:00,20.82,20.86,20.8,20.8,122826.0,20.4383,20.4776,20.4187,20.4187,122826.0
2015-11-13 11:40:00,20.83,20.93,20.82,20.84,58036.0,20.4481,20.5463,20.4383,20.4579,58036.0
2015-11-13 11:50:00,20.84,20.94,20.81,20.93,98237.0,20.4579,20.5561,20.4285,20.5463,98237.0
2015-11-13 12:00:00,20.93,20.94,20.86,20.9,99784.0,20.5463,20.5561,20.4776,20.5168,99784.0
2015-11-13 12:10:00,20.9,20.96,20.88,20.89,101618.0,20.5168,20.5757,20.4972,20.507,101618.0
2015-11-13 12:20:00,20.89,20.9,20.76,20.8,64000.0,20.507,20.5168,20.3794,20.4187,64000.0
2015-11-13 12:30:00,20.8,20.89,20.8,20.85,53360.0,20.4187,20.507,20.4187,20.4677,53360.0
2015-11-13 12:40:00,20.85,20.85,20.79,20.81,37492.0,20.4677,20.4677,20.4088,20.4285,37492.0
2015-11-13 12:50:00,20.81,20.89,20.8,20.86,39999.0,20.4285,20.507,20.4187,20.4776,39999.0
2015-11-13 13:00:00,20.87,20.91,20.78,20.79,42757.0,20.4874,20.5266,20.399,20.4088,42757.0
2015-11-13 13:10:00,20.8,20.84,20.73,20.82,42913.0,20.4187,20.4579,20.3499,20.4383,42913.0
2015-11-13 13:20:00,20.82,20.85,20.78,20.83,44125.0,20.4383,20.4677,20.399,20.4481,44125.0
2015-11-13 13:30:00,20.84,20.88,20.76,20.78,42543.0,20.4579,20.4972,20.3794,20.399,42543.0
2015-11-13 13:40:00,20.78,20.88,20.78,20.82,39644.0,20.399,20.4972,20.399,20.4383,39644.0
2015-11-13 13:50:00,20.82,20.9,20.81,20.84,49025.0,20.4383,20.5168,20.4285,20.4579,49025.0
2015-11-13 14:00:00,20.83,20.85,20.78,20.78,44058.0,20.4481,20.4677,20.399,20.399,44058.0
2015-11-13 14:10:00,20.78,20.84,20.77,20.82,41703.0,20.399,20.4579,20.3892,20.4383,41703.0
2015-11-13 14:20:00,20.82,20.83,20.8,20.83,40357.0,20.4383,20.4481,20.4187,20.4481,40357.0
2015-11-13 14:30:00,20.83,20.89,20.83,20.84,63206.0,20.4481,20.507,20.4481,20.4579,63206.0
2015-11-13 14:40:00,20.84,20.85,20.76,20.78,116616.0,20.4579,20.4677,20.3794,20.399,116616.0
2015-11-13 14:50:00,20.78,20.81,20.74,20.76,63687.0,20.399,20.4285,20.3598,20.3794,63687.0
2015-11-13 15:00:00,20.76,20.8,20.73,20.74,94718.0,20.3794,20.4187,20.3499,20.3598,94718.0
2015-11-13 15:10:00,20.73,20.79,20.73,20.75,90750.0,20.3499,20.4088,20.3499,20.3696,90750.0
2015-11-13 15:20:00,20.75,20.76,20.69,20.73,122846.0,20.3696,20.3794,20.3107,20.3499,122846.0
2015-11-13 15:30:00,20.73,20.78,20.72,20.76,218145.0,20.3499,20.399,20.3401,20.3794,218145.0
2015-11-13 15:40:00,20.76,20.8,20.71,20.73,295882.0,20.3794,20.4187,20.3303,20.3499,295882.0
2015-11-13 15:50:00,20.73,20.73,20.65,20.7,730650.0,20.3499,20.3499,20.2714,20.3205,730650.0
2015-11-16 09:30:00,20.66,21.06,20.61,21.02,132386.0,20.2812,20.6739,20.2321,20.6346,132386.0
2015-11-16 09:40:00,21.04,21.08,20.95,20.96,93397.0,20.6543,20.6935,20.5659,20.5757,93397.0
2015-11-16 09:50:00,20.96,20.98,20.79,20.88,103463.0,20.5757,20.5954,20.4088,20.4972,103463.0
2015-11-16 10:00:00,20.89,20.93,20.79,20.81,81005.0,20.507,20.5463,20.4088,20.4285,81005.0
2015-11-16 10:10:00,20.8,20.94,20.8,20.91,95771.0,20.4187,20.5561,20.4187,20.5266,95771.0
2015-11-16 10:20:00,20.91,20.96,20.87,20.89,158836.0,20.5266,20.5757,20.4874,20.507,158836.0
2015-11-16 10:30:00,20.89,20.89,20.75,20.81,90715.0,20.507,20.507,20.3696,20.4285,90715.0
2015-11-16 10:40:00,20.81,20.87,20.79,20.79,34348.0,20.4285,20.4874,20.4088,20.4088,34348.0
2015-11-16 10:50:00,20.79,20.79,20.68,20.74,149291.0,20.4088,20.4088,20.3009,20.3598,149291.0
2015-11-16 11:00:00,20.75,20.81,20.73,20.74,71678.0,20.3696,20.4285,20.3499,20.3598,71678.0
2015-11-16 11:10:00,20.74,20.8,20.69,20.79,53784.0,20.3598,20.4187,20.3107,20.4088,53784.0
2015-11-16 11:20:00,20.78,20.81,20.73,20.73,41941.0,20.399,20.4285,20.3499,20.3499,41941.0
2015-11-16 11:30:00,20.74,20.8,20.72,20.74,48113.0,20.3598,20.4187,20.3401,20.3598,48113.0
2015-11-16 11:40:00,20.73,20.78,20.68,20.76,57614.0,20.3499,20.399,20.3009,20.3794,57614.0
2015-11-16 11:50:00,20.76,20.79,20.74,20.78,33246.0,20.3794,20.4088,20.3598,20.399,33246.0
2015-11-16 12:00:00,20.79,20.88,20.78,20.83,53942.0,20.4088,20.4972,20.399,20.4481,53942.0
2015-11-16 12:10:00,20.84,20.85,20.8,20.84,50386.0,20.4579,20.4677,20.4187,20.4579,50386.0
2015-11-16 12:20:00,20.84,20.96,20.84,20.93,31129.0,20.4579,20.5757,20.4579,20.5463,31129.0
2015-11-16 12:30:00,20.94,21.02,20.93,21.02,26697.0,20.5561,20.6346,20.5463,20.6346,26697.0
2015-11-16 12:40:00,21.02,21.05,21.0,21.03,24909.0,20.6346,20.6641,20.615,20.6444,24909.0
2015-11-16 12:50:00,21.03,21.03,20.98,20.98,30788.0,20.6444,20.6444,20.5954,20.5954,30788.0
2015-11-16 13:00:00,20.98,21.03,20.97,21.03,27813.0,20.5954,20.6444,20.5855,20.6444,27813.0
2015-11-16 13:10:00,21.04,21.08,21.03,21.06,33125.0,20.6543,20.6935,20.6444,20.6739,33125.0
2015-11-16 13:20:00,21.07,21.12,21.06,21.07,26433.0,20.6837,20.7328,20.6739,20.6837,26433.0
2015-11-16 13:30:00,21.07,21.09,21.01,21.02,45981.0,20.6837,20.7033,20.6248,20.6346,45981.0
2015-11-16 13:40:00,21.02,21.04,20.96,21.01,85290.0,20.6346,20.6543,20.5757,20.6248,85290.0
2015-11-16 13:50:00,21.01,21.04,21.0,21.01,60841.0,20.6248,20.6543,20.615,20.6248,60841.0
2015-11-16 14:00:00,21.02,21.05,21.01,21.01,63964.0,20.6346,20.6641,20.6248,20.6248,63964.0
2015-11-16 14:10:00,21.02,21.05,21.01,21.04,41774.0,20.6346,20.6641,20.6248,20.6543,41774.0
2015-11-16 14:20:00,21.04,21.07,21.01,21.02,32926.0,20.6543,20.6837,20.6248,20.6346,32926.0
2015-11-16 14:30:00,21.02,21.09,21.01,21.03,88161.0,20.6346,20.7033,20.6248,20.6444,88161.0
2015-11-16 14:40:00,21.03,21.05,21.03,21.05,28967.0,20.6444,20.6641,20.6444,20.6641,28967.0
2015-11-16 14:50:00,21.05,21.05,21.02,21.04,30222.0,20.6641,20.6641,20.6346,20.6543,30222.0
2015-11-16 15:00:00,21.04,21.11,21.04,21.11,55950.0,20.6543,20.723,20.6543,20.723,55950.0
2015-11-16 15:10:00,21.1,21.13,21.07,21.08,49767.0,20.7132,20.7426,20.6837,20.6935,49767.0
2015-11-16 15:20:00,21.09,21.15,21.08,21.14,92844.0,20.7033,20.7622,20.6935,20.7524,92844.0
2015-11-16 15:30:00,21.15,21.17,21.13,21.14,59267.0,20.7622,20.7819,20.7426,20.7524,59267.0
2015-11-16 15:40:00,21.15,21.2,21.14,21.16,97125.0,20.7622,20.8113,20.7524,20.7721,97125.0
2015-11-16 15:50:00,21.17,21.19,21.16,21.16,239463.0,20.7819,20.8015,20.7721,20.7721,239463.0
2015-11-17 09:30:00,21.17,21.23,21.04,21.05,101164.0,20.7819,20.8408,20.6543,20.6641,101164.0
2015-11-17 09:40:00,21.04,21.16,21.03,21.07,52528.0,20.6543,20.7721,20.6444,20.6837,52528.0
2015-11-17 09:50:00,21.08,21.17,21.04,21.13,58750.0,20.6935,20.7819,20.6543,20.7426,58750.0
2015-11-17 10:00:00,21.13,21.14,20.93,21.02,66417.0,20.7426,20.7524,20.5463,20.6346,66417.0
2015-11-17 10:10:00,21.02,21.06,20.9,20.98,72962.0,20.6346,20.6739,20.5168,20.5954,72962.0
2015-11-17 10:20:00,20.99,21.03,20.96,21.03,45349.0,20.6052,20.6444,20.5757,20.6444,45349.0
2015-11-17 10:30:00,21.03,21.12,21.01,21.11,47655.0,20.6444,20.7328,20.6248,20.723,47655.0
2015-11-17 10:40:00,21.11,21.15,21.05,21.11,130589.0,20.723,20.7622,20.6641,20.723,130589.0
2015-11-17 10:50:00,21.12,21.12,21.03,21.06,36546.0,20.7328,20.7328,20.6444,20.6739,36546.0
2015-11-17 11:00:00,21.07,21.11,21.06,21.09,42947.0,20.6837,20.723,20.6739,20.7033,42947.0
2015-11-17 11:10:00,21.08,21.13,21.07,21.12,49568.0,20.6935,20.7426,20.6837,20.7328,49568.0
2015-11-17 11:20:00,21.13,21.17,21.09,21.15,44244.0,20.7426,20.7819,20.7033,20.7622,44244.0
2015-11-17 11:30:00,21.15,21.23,21.12,21.13,108141.0,20.7622,20.8408,20.7328,20.7426,108141.0
2015-11-17 11:40:00,21.13,21.17,21.12,21.14,39224.0,20.7426,20.7819,20.7328,20.7524,39224.0
2015-11-17 11:50:00,21.14,21.21,21.13,21.19,48734.0,20.7524,20.8211,20.7426,20.8015,48734.0
2015-11-17 12:00:00,21.19,21.21,21.14,21.17,55310.0,20.8015,20.8211,20.7524,20.7819,55310.0
2015-11-17 12:10:00,21.17,21.2,21.16,21.18,46970.0,20.7819,20.8113,20.7721,20.7917,46970.0
2015-11-17 12:20:00,21.16,21.16,21.09,21.1,31924.0,20.7721,20.7721,20.7033,20.7132,31924.0
2015-11-17 12:30:00,21.1,21.13,21.06,21.08,38409.0,20.7132,20.7426,20.6739,20.6935,38409.0
2015-11-17 12:40:00,21.07,21.11,21.05,21.09,48483.0,20.6837,20.723,20.6641,20.7033,48483.0
2015-11-17 12:50:00,21.1,21.14,21.1,21.14,25779.0,20.7132,20.7524,20.7132,20.7524,25779.0
2015-11-17 13:00:00,21.13,21.19,21.1,21.12,68002.0,20.7426,20.8015,20.7132,20.7328,68002.0
2015-11-17 13:10:00,21.13,21.21,21.11,21.15,96657.0,20.7426,20.8211,20.723,20.7622,96657.0
2015-11-17 13:20:00,21.15,21.17,21.11,21.11,38041.0,20.7622,20.7819,20.723,20.723,38041.0
2015-11-17 13:30:00,21.11,21.14,21.07,21.08,42400.0,20.723,20.7524,20.6837,20.6935,42400.0
2015-11-17 13:40:00,21.08,21.14,21.04,21.07,35752.0,20.6935,20.7524,20.6543,20.6837,35752.0
2015-11-17 13:50:00,21.07,21.17,21.05,21.17,33426.0,20.6837,20.7819,20.6641,20.7819,33426.0
2015-11-17 14:00:00,21.17,21.21,21.11,21.2,40197.0,20.7819,20.8211,20.723,20.8113,40197.0
2015-11-17 14:10:00,21.2,21.21,21.14,21.14,42795.0,20.8113,20.8211,20.7524,20.7524,42795.0
2015-11-17 14:20:00,21.14,21.18,21.11,21.12,55275.0,20.7524,20.7917,20.723,20.7328,55275.0
2015-11-17 14:30:00,21.12,21.14,21.09,21.11,44970.0,20.7328,20.7524,20.7033,20.723,44970.0
2015-11-17 14:40:00,21.1,21.13,21.03,21.07,48584.0,20.7132,20.7426,20.6444,20.6837,48584.0
2015-11-17 14:50:00,21.07,21.15,21.03,21.12,78042.0,20.6837,20.7622,20.6444,20.7328,78042.0
2015-11-17 15:00:00,21.12,21.13,20.98,20.98,126658.0,20.7328,20.7426,20.5954,20.5954,126658.0
2015-11-17 15:10:00,20.98,21.03,20.94,20.98,132791.0,20.5954,20.6444,20.5561,20.5954,132791.0
2015-11-17 15:20:00,20.98,21.01,20.95,20.99,122462.0,20.5954,20.6248,20.5659,20.6052,122462.0
2015-11-17 15:30:00,20.99,21.03,20.96,20.97,168087.0,20.6052,20.6444,20.5757,20.5855,168087.0
2015-11-17 15:40:00,20.98,21.02,20.92,20.94,286828.0,20.5954,20.6346,20.5365,20.5561,286828.0
2015-11-17 15:50:00,20.94,20.97,20.92,20.94,453389.0,20.5561,20.5855,20.5365,20.5561,453389.0
2015-11-18 09:30:00,21.1,21.4,20.99,21.28,73520.0,20.7132,21.0077,20.6052,20.8899,73520.0
2015-11-18 09:40:00,21.28,21.28,21.14,21.19,112400.0,20.8899,20.8899,20.7524,20.8015,112400.0
2015-11-18 09:50:00,21.2,21.34,21.14,21.31,179931.0,20.8113,20.9488,20.7524,20.9193,179931.0
2015-11-18 10:00:00,21.32,21.43,21.23,21.23,142263.0,20.9291,21.0371,20.8408,20.8408,142263.0
2015-11-18 10:10:00,21.23,21.31,21.18,21.3,235101.0,20.8408,20.9193,20.7917,20.9095,235101.0
2015-11-18 10:20:00,21.3,21.36,21.26,21.31,172844.0,20.9095,20.9684,20.8702,20.9193,172844.0
2015-11-18 10:30:00,21.3,21.31,21.14,21.17,153832.0,20.9095,20.9193,20.7524,20.7819,153832.0
2015-11-18 10:40:00,21.17,21.2,21.11,21.15,149494.0,20.7819,20.8113,20.723,20.7622,149494.0
2015-11-18 10:50:00,21.16,21.19,21.08,21.1,123611.0,20.7721,20.8015,20.6935,20.7132,123611.0
2015-11-18 11:00:00,21.1,21.19,21.06,21.18,77027.0,20.7132,20.8015,20.6739,20.7917,77027.0
2015-11-18 11:10:00,21.19,21.22,21.14,21.17,53588.0,20.8015,20.831,20.7524,20.7819,53588.0
2015-11-18 11:20:00,21.17,21.19,21.09,21.09,93997.0,20.7819,20.8015,20.7033,20.7033,93997.0
2015-11-18 11:30:00,21.09,21.12,21.08,21.1,84211.0,20.7033,20.7328,20.6935,20.7132,84211.0
2015-11-18 11:40:00,21.1,21.14,21.07,21.1,65953.0,20.7132,20.7524,20.6837,20.7132,65953.0
2015-11-18 11:50:00,21.1,21.12,21.03,21.07,68981.0,20.7132,20.7328,20.6444,20.6837,68981.0
2015-11-18 12:00:00,21.06,21.06,20.98,20.99,67573.0,20.6739,20.6739,20.5954,20.6052,67573.0
2015-11-18 12:10:00,20.98,21.06,20.97,21.04,35959.0,20.5954,20.6739,20.5855,20.6543,35959.0
2015-11-18 12:20:00,21.05,21.07,21.0,21.04,37714.0,20.6641,20.6837,20.615,20.6543,37714.0
2015-11-18 12:30:00,21.04,21.06,21.0,21.03,36873.0,20.6543,20.6739,20.615,20.6444,36873.0
2015-11-18 12:40:00,21.02,21.02,20.94,20.99,46877.0,20.6346,20.6346,20.5561,20.6052,46877.0
2015-11-18 12:50:00,20.98,21.01,20.98,21.01,60174.0,20.5954,20.6248,20.5954,20.6248,60174.0
2015-11-18 13:00:00,21.01,21.05,20.97,20.99,120526.0,20.6248,20.6641,20.5855,20.6052,120526.0
2015-11-18 13:10:00,20.99,21.01,20.94,20.96,94958.0,20.6052,20.6248,20.5561,20.5757,94958.0
2015-11-18 13:20:00,20.96,20.99,20.94,20.95,48429.0,20.5757,20.6052,20.5561,20.5659,48429.0
2015-11-18 13:30:00,20.95,21.0,20.94,20.97,91602.0,20.5659,20.615,20.5561,20.5855,91602.0
2015-11-18 13:40:00,20.97,21.0,20.97,21.0,75458.0,20.5855,20.615,20.5855,20.615,75458.0
2015-11-18 13:50:00,20.99,21.0,20.98,21.0,32524.0,20.6052,20.615,20.5954,20.615,32524.0
2015-11-18 14:00:00,21.0,21.12,20.97,21.11,101567.0,20.615,20.7328,20.5855,20.723,101567.0
2015-11-18 14:10:00,21.1,21.17,21.09,21.09,54964.0,20.7132,20.7819,20.7033,20.7033,54964.0
2015-11-18 14:20:00,21.1,21.14,21.08,21.14,47995.0,20.7132,20.7524,20.6935,20.7524,47995.0
2015-11-18 14:30:00,21.14,21.15,21.1,21.14,39805.0,20.7524,20.7622,20.7132,20.7524,39805.0
2015-11-18 14:40:00,21.13,21.2,21.13,21.14,57052.0,20.7426,20.8113,20.7426,20.7524,57052.0
2015-11-18 14:50:00,21.13,21.25,21.12,21.25,105557.0,20.7426,20.8604,20.7328,20.8604,105557.0
2015-11-18 15:00:00,21.26,21.3,21.23,21.27,119945.0,20.8702,20.9095,20.8408,20.88,119945.0
2015-11-18 15:10:00,21.27,21.32,21.25,21.29,95535.0,20.88,20.9291,20.8604,20.8997,95535.0
2015-11-18 15:20:00,21.3,21.31,21.27,21.27,57676.0,20.9095,20.9193,20.88,20.88,57676.0
2015-11-18 15:30:00,21.27,21.3,21.26,21.28,125005.0,20.88,20.9095,20.8702,20.8899,125005.0
2015-11-18 15:40:00,21.28,21.32,21.26,21.3,157809.0,20.8899,20.9291,20.8702,20.9095,157809.0
2015-11-18 15:50:00,21.3,21.35,21.29,21.31,344063.0,20.9095,20.9586,20.8997,20.9193,344063.0
2015-11-19 09:30:00,21.29,21.56,21.2,21.55,77041.0,20.8997,21.1647,20.8113,21.1549,77041.0
2015-11-19 09:40:00,21.56,21.7,21.56,21.7,78789.0,21.1647,21.3022,21.1647,21.3022,78789.0
2015-11-19 09:50:00,21.69,21.77,21.63,21.73,73952.0,21.2923,21.3709,21.2334,21.3316,73952.0
2015-11-19 10:00:00,21.71,21.75,21.58,21.62,75585.0,21.312,21.3512,21.1844,21.2236,75585.0
2015-11-19 10:10:00,21.62,21.74,21.57,21.65,121737.0,21.2236,21.3414,21.1745,21.2531,121737.0
2015-11-19 10:20:00,21.65,21.74,21.64,21.71,64269.0,21.2531,21.3414,21.2433,21.312,64269.0
2015-11-19 10:30:00,21.71,21.81,21.71,21.77,80727.0,21.312,21.4101,21.312,21.3709,80727.0
2015-11-19 10:40:00,21.77,21.87,21.76,21.86,58092.0,21.3709,21.469,21.3611,21.4592,58092.0
2015-11-19 10:50:00,21.86,21.89,21.79,21.89,108732.0,21.4592,21.4887,21.3905,21.4887,108732.0
2015-11-19 11:00:00,21.88,21.93,21.84,21.88,77196.0,21.4789,21.5279,21.4396,21.4789,77196.0
2015-11-19 11:10:00,21.89,21.89,21.77,21.79,56173.0,21.4887,21.4887,21.3709,21.3905,56173.0
2015-11-19 11:20:00,21.79,21.79,21.7,21.74,66448.0,21.3905,21.3905,21.3022,21.3414,66448.0
2015-11-19 11:30:00,21.73,21.75,21.55,21.59,87829.0,21.3316,21.3512,21.1549,21.1942,87829.0
2015-11-19 11:40:00,21.59,21.61,21.52,21.52,52506.0,21.1942,21.2138,21.1255,21.1255,52506.0
2015-11-19 11:50:00,21.52,21.54,21.47,21.49,63730.0,21.1255,21.1451,21.0764,21.096,63730.0
2015-11-19 12:00:00,21.48,21.6,21.48,21.52,50810.0,21.0862,21.204,21.0862,21.1255,50810.0
2015-11-19 12:10:00,21.52,21.55,21.48,21.5,59318.0,21.1255,21.1549,21.0862,21.1058,59318.0
2015-11-19 12:20:00,21.5,21.51,21.4,21.42,30938.0,21.1058,21.1156,21.0077,21.0273,30938.0
2015-11-19 12:30:00,21.42,21.58,21.42,21.56,35005.0,21.0273,21.1844,21.0273,21.1647,35005.0
2015-11-19 12:40:00,21.57,21.63,21.55,21.61,34390.0,21.1745,21.2334,21.1549,21.2138,34390.0
2015-11-19 12:50:00,21.61,21.62,21.56,21.58,32812.0,21.2138,21.2236,21.1647,21.1844,32812.0
2015-11-19 13:00:00,21.58,21.62,21.57,21.59,64118.0,21.1844,21.2236,21.1745,21.1942,64118.0
2015-11-19 13:10:00,21.6,21.62,21.57,21.57,39304.0,21.204,21.2236,21.1745,21.1745,39304.0
2015-11-19 13:20:00,21.58,21.59,21.53,21.59,27184.0,21.1844,21.1942,21.1353,21.1942,27184.0
2015-11-19 13:30:00,21.59,21.59,21.5,21.51,37720.0,21.1942,21.1942,21.1058,21.1156,37720.0
2015-11-19 13:40:00,21.51,21.56,21.48,21.48,38967.0,21.1156,21.1647,21.0862,21.0862,38967.0
2015-11-19 13:50:00,21.48,21.55,21.46,21.49,52533.0,21.0862,21.1549,21.0666,21.096,52533.0
2015-11-19 14:00:00,21.49,21.52,21.48,21.5,44780.0,21.096,21.1255,21.0862,21.1058,44780.0
2015-11-19 14:10:00,21.49,21.52,21.44,21.5,46564.0,21.096,21.1255,21.0469,21.1058,46564.0
2015-11-19 14:20:00,21.49,21.49,21.43,21.47,44950.0,21.096,21.096,21.0371,21.0764,44950.0
2015-11-19 14:30:00,21.47,21.51,21.47,21.48,37421.0,21.0764,21.1156,21.0764,21.0862,37421.0
2015-11-19 14:40:00,21.48,21.57,21.48,21.57,41539.0,21.0862,21.1745,21.0862,21.1745,41539.0
2015-11-19 14:50:00,21.57,21.61,21.52,21.59,76022.0,21.1745,21.2138,21.1255,21.1942,76022.0
2015-11-19 15:00:00,21.6,21.6,21.54,21.55,60170.0,21.204,21.204,21.1451,21.1549,60170.0
2015-11-19 15:10:00,21.56,21.57,21.5,21.52,75133.0,21.1647,21.1745,21.1058,21.1255,75133.0
2015-11-19 15:20:00,21.52,21.58,21.51,21.57,63575.0,21.1255,21.1844,21.1156,21.1745,63575.0
2015-11-19 15:30:00,21.58,21.63,21.49,21.5,194191.0,21.1844,21.2334,21.096,21.1058,194191.0
2015-11-19 15:40:00,21.5,21.52,21.48,21.5,232580.0,21.1058,21.1255,21.0862,21.1058,232580.0
2015-11-19 15:50:00,21.5,21.57,21.49,21.57,330948.0,21.1058,21.1745,21.096,21.1745,330948.0
2015-11-20 09:30:00,21.63,21.85,21.57,21.85,103675.0,21.2334,21.4494,21.1745,21.4494,103675.0
2015-11-20 09:40:00,21.84,21.94,21.83,21.9,68111.0,21.4396,21.5378,21.4298,21.4985,68111.0
2015-11-20 09:50:00,21.9,21.91,21.66,21.7,49324.0,21.4985,21.5083,21.2629,21.3022,49324.0
2015-11-20 10:00:00,21.7,21.73,21.59,21.66,41355.0,21.3022,21.3316,21.1942,21.2629,41355.0
2015-11-20 10:10:00,21.66,21.73,21.63,21.68,53090.0,21.2629,21.3316,21.2334,21.2825,53090.0
2015-11-20 10:20:00,21.67,21.71,21.62,21.67,35637.0,21.2727,21.312,21.2236,21.2727,35637.0
2015-11-20 10:30:00,21.68,21.72,21.65,21.69,50170.0,21.2825,21.3218,21.2531,21.2923,50170.0
2015-11-20 10:40:00,21.69,21.7,21.61,21.62,44211.0,21.2923,21.3022,21.2138,21.2236,44211.0
2015-11-20 10:50:00,21.61,21.62,21.51,21.52,44641.0,21.2138,21.2236,21.1156,21.1255,44641.0
2015-11-20 11:00:00,21.52,21.61,21.51,21.6,38665.0,21.1255,21.2138,21.1156,21.204,38665.0
2015-11-20 11:10:00,21.6,21.63,21.57,21.63,38625.0,21.204,21.2334,21.1745,21.2334,38625.0
2015-11-20 11:20:00,21.62,21.63,21.58,21.59,29514.0,21.2236,21.2334,21.1844,21.1942,29514.0
2015-11-20 11:30:00,21.59,21.61,21.55,21.59,23269.0,21.1942,21.2138,21.1549,21.1942,23269.0
2015-11-20 11:40:00,21.59,21.63,21.52,21.53,39157.0,21.1942,21.2334,21.1255,21.1353,39157.0
2015-11-20 11:50:00,21.53,21.54,21.5,21.53,35659.0,21.1353,21.1451,21.1058,21.1353,35659.0
2015-11-20 12:00:00,21.53,21.55,21.5,21.55,28518.0,21.1353,21.1549,21.1058,21.1549,28518.0
2015-11-20 12:10:00,21.55,21.55,21.47,21.54,30157.0,21.1549,21.1549,21.0764,21.1451,30157.0
2015-11-20 12:20:00,21.55,21.56,21.48,21.52,30075.0,21.1549,21.1647,21.0862,21.1255,30075.0
2015-11-20 12:30:00,21.52,21.56,21.52,21.55,28811.0,21.1255,21.1647,21.1255,21.1549,28811.0
2015-11-20 12:40:00,21.55,21.59,21.45,21.47,62248.0,21.1549,21.1942,21.0567,21.0764,62248.0
2015-11-20 12:50:00,21.47,21.5,21.46,21.48,20555.0,21.0764,21.1058,21.0666,21.0862,20555.0
2015-11-20 13:00:00,21.48,21.53,21.47,21.51,54888.0,21.0862,21.1353,21.0764,21.1156,54888.0
2015-11-20 13:10:00,21.51,21.52,21.45,21.5,29030.0,21.1156,21.1255,21.0567,21.1058,29030.0
2015-11-20 13:20:00,21.49,21.51,21.42,21.43,44564.0,21.096,21.1156,21.0273,21.0371,44564.0
2015-11-20 13:30:00,21.43,21.43,21.38,21.41,70823.0,21.0371,21.0371,20.988,21.0175,70823.0
2015-11-20 13:40:00,21.42,21.45,21.41,21.44,30933.0,21.0273,21.0567,21.0175,21.0469,30933.0
2015-11-20 13:50:00,21.44,21.46,21.43,21.45,36509.0,21.0469,21.0666,21.0371,21.0567,36509.0
2015-11-20 14:00:00,21.45,21.51,21.45,21.5,39867.0,21.0567,21.1156,21.0567,21.1058,39867.0
2015-11-20 14:10:00,21.51,21.51,21.46,21.5,31601.0,21.1156,21.1156,21.0666,21.1058,31601.0
2015-11-20 14:20:00,21.5,21.5,21.44,21.5,49400.0,21.1058,21.1058,21.0469,21.1058,49400.0
2015-11-20 14:30:00,21.5,21.53,21.49,21.5,40714.0,21.1058,21.1353,21.096,21.1058,40714.0
2015-11-20 14:40:00,21.5,21.51,21.48,21.48,43061.0,21.1058,21.1156,21.0862,21.0862,43061.0
2015-11-20 14:50:00,21.48,21.51,21.45,21.45,37889.0,21.0862,21.1156,21.0567,21.0567,37889.0
2015-11-20 15:00:00,21.45,21.51,21.45,21.48,53234.0,21.0567,21.1156,21.0567,21.0862,53234.0
2015-11-20 15:10:00,21.48,21.5,21.46,21.46,36301.0,21.0862,21.1058,21.0666,21.0666,36301.0
2015-11-20 15:20:00,21.46,21.5,21.46,21.5,44596.0,21.0666,21.1058,21.0666,21.1058,44596.0
2015-11-20 15:30:00,21.5,21.52,21.49,21.5,61051.0,21.1058,21.1255,21.096,21.1058,61051.0
2015-11-20 15:40:00,21.51,21.51,21.47,21.49,120594.0,21.1156,21.1156,21.0764,21.096,120594.0
2015-11-20 15:50:00,21.49,21.52,21.49,21.51,236929.0,21.096,21.1255,21.096,21.1156,236929.0
2015-11-23 09:30:00,21.42,21.64,21.24,21.51,79938.0,21.0273,21.2433,20.8506,21.1156,79938.0
2015-11-23 09:40:00,21.5,21.67,21.44,21.59,35010.0,21.1058,21.2727,21.0469,21.1942,35010.0
2015-11-23 09:50:00,21.6,21.62,21.4,21.47,130918.0,21.204,21.2236,21.0077,21.0764,130918.0
2015-11-23 10:00:00,21.48,21.5,21.38,21.44,76060.0,21.0862,21.1058,20.988,21.0469,76060.0
2015-11-23 10:10:00,21.44,21.57,21.44,21.57,94157.0,21.0469,21.1745,21.0469,21.1745,94157.0
2015-11-23 10:20:00,21.58,21.67,21.54,21.64,89232.0,21.1844,21.2727,21.1451,21.2433,89232.0
2015-11-23 10:30:00,21.64,21.65,21.55,21.56,38746.0,21.2433,21.2531,21.1549,21.1647,38746.0
2015-11-23 10:40:00,21.56,21.57,21.49,21.54,65950.0,21.1647,21.1745,21.096,21.1451,65950.0
2015-11-23 10:50:00,21.55,21.57,21.52,21.54,54350.0,21.1549,21.1745,21.1255,21.1451,54350.0
2015-11-23 11:00:00,21.54,21.62,21.51,21.58,107994.0,21.1451,21.2236,21.1156,21.1844,107994.0
2015-11-23 11:10:00,21.59,21.66,21.57,21.64,64592.0,21.1942,21.2629,21.1745,21.2433,64592.0
2015-11-23 11:20:00,21.64,21.74,21.62,21.71,69290.0,21.2433,21.3414,21.2236,21.312,69290.0
2015-11-23 11:30:00,21.71,21.71,21.59,21.65,69481.0,21.312,21.312,21.1942,21.2531,69481.0
2015-11-23 11:40:00,21.65,21.67,21.63,21.66,31192.0,21.2531,21.2727,21.2334,21.2629,31192.0
2015-11-23 11:50:00,21.67,21.69,21.64,21.66,34620.0,21.2727,21.2923,21.2433,21.2629,34620.0
2015-11-23 12:00:00,21.66,21.68,21.62,21.64,32747.0,21.2629,21.2825,21.2236,21.2433,32747.0
2015-11-23 12:10:00,21.64,21.66,21.62,21.64,20887.0,21.2433,21.2629,21.2236,21.2433,20887.0
2015-11-23 12:20:00,21.64,21.65,21.53,21.53,52357.0,21.2433,21.2531,21.1353,21.1353,52357.0
2015-11-23 12:30:00,21.53,21.55,21.49,21.51,72275.0,21.1353,21.1549,21.096,21.1156,72275.0
2015-11-23 12:40:00,21.51,21.56,21.5,21.53,82081.0,21.1156,21.1647,21.1058,21.1353,82081.0
2015-11-23 12:50:00,21.53,21.55,21.48,21.53,17995.0,21.1353,21.1549,21.0862,21.1353,17995.0
2015-11-23 13:00:00,21.53,21.59,21.52,21.57,52416.0,21.1353,21.1942,21.1255,21.1745,52416.0
2015-11-23 13:10:00,21.58,21.59,21.55,21.59,29778.0,21.1844,21.1942,21.1549,21.1942,29778.0
2015-11-23 13:20:00,21.59,21.63,21.58,21.63,21373.0,21.1942,21.2334,21.1844,21.2334,21373.0
2015-11-23 13:30:00,21.63,21.63,21.58,21.59,34008.0,21.2334,21.2334,21.1844,21.1942,34008.0
2015-11-23 13:40:00,21.59,21.59,21.52,21.54,33250.0,21.1942,21.1942,21.1255,21.1451,33250.0
2015-11-23 13:50:00,21.54,21.56,21.49,21.5,35177.0,21.1451,21.1647,21.096,21.1058,35177.0
2015-11-23 14:00:00,21.51,21.53,21.44,21.45,47232.0,21.1156,21.1353,21.0469,21.0567,47232.0
2015-11-23 14:10:00,21.45,21.47,21.42,21.43,36182.0,21.0567,21.0764,21.0273,21.0371,36182.0
2015-11-23 14:20:00,21.42,21.43,21.35,21.4,39238.0,21.0273,21.0371,20.9586,21.0077,39238.0
2015-11-23 14:30:00,21.41,21.41,21.32,21.34,43182.0,21.0175,21.0175,20.9291,20.9488,43182.0
2015-11-23 14:40:00,21.35,21.38,21.33,21.35,37560.0,20.9586,20.988,20.9389,20.9586,37560.0
2015-11-23 14:50:00,21.35,21.39,21.34,21.37,37933.0,20.9586,20.9978,20.9488,20.9782,37933.0
2015-11-23 15:00:00,21.38,21.43,21.37,21.4,62048.0,20.988,21.0371,20.9782,21.0077,62048.0
2015-11-23 15:10:00,21.4,21.41,21.37,21.38,41873.0,21.0077,21.0175,20.9782,20.988,41873.0
2015-11-23 15:20:00,21.37,21.4,21.37,21.38,39113.0,20.9782,21.0077,20.9782,20.988,39113.0
2015-11-23 15:30:00,21.39,21.43,21.38,21.41,54805.0,20.9978,21.0371,20.988,21.0175,54805.0
2015-11-23 15:40:00,21.41,21.45,21.4,21.43,153719.0,21.0175,21.0567,21.0077,21.0371,153719.0
2015-11-23 15:50:00,21.43,21.44,21.41,21.41,190509.0,21.0371,21.0469,21.0175,21.0175,190509.0
2015-11-24 09:30:00,21.37,21.76,21.27,21.64,171384.0,20.9782,21.3611,20.88,21.2433,171384.0
2015-11-24 09:40:00,21.66,21.73,21.52,21.55,57208.0,21.2629,21.3316,21.1255,21.1549,57208.0
2015-11-24 09:50:00,21.56,21.63,21.48,21.48,113729.0,21.1647,21.2334,21.0862,21.0862,113729.0
2015-11-24 10:00:00,21.48,21.56,21.44,21.54,70596.0,21.0862,21.1647,21.0469,21.1451,70596.0
2015-11-24 10:10:00,21.54,21.56,21.43,21.47,48461.0,21.1451,21.1647,21.0371,21.0764,48461.0
2015-11-24 10:20:00,21.46,21.48,21.39,21.41,36384.0,21.0666,21.0862,20.9978,21.0175,36384.0
2015-11-24 10:30:00,21.41,21.44,21.37,21.43,46649.0,21.0175,21.0469,20.9782,21.0371,46649.0
2015-11-24 10:40:00,21.44,21.46,21.35,21.37,53571.0,21.0469,21.0666,20.9586,20.9782,53571.0
2015-11-24 10:50:00,21.37,21.45,21.36,21.43,45402.0,20.9782,21.0567,20.9684,21.0371,45402.0
2015-11-24 11:00:00,21.42,21.51,21.4,21.49,40858.0,21.0273,21.1156,21.0077,21.096,40858.0
2015-11-24 11:10:00,21.49,21.52,21.47,21.5,51319.0,21.096,21.1255,21.0764,21.1058,51319.0
2015-11-24 11:20:00,21.5,21.57,21.47,21.56,32500.0,21.1058,21.1745,21.0764,21.1647,32500.0
2015-11-24 11:30:00,21.57,21.62,21.56,21.58,82935.0,21.1745,21.2236,21.1647,21.1844,82935.0
2015-11-24 11:40:00,21.59,21.63,21.57,21.59,52246.0,21.1942,21.2334,21.1745,21.1942,52246.0
2015-11-24 11:50:00,21.6,21.71,21.6,21.67,46507.0,21.204,21.312,21.204,21.2727,46507.0
2015-11-24 12:00:00,21.68,21.72,21.66,21.67,96446.0,21.2825,21.3218,21.2629,21.2727,96446.0
2015-11-24 12:10:00,21.67,21.67,21.59,21.6,40128.0,21.2727,21.2727,21.1942,21.204,40128.0
2015-11-24 12:20:00,21.59,21.69,21.58,21.68,38428.0,21.1942,21.2923,21.1844,21.2825,38428.0
2015-11-24 12:30:00,21.68,21.72,21.67,21.7,36582.0,21.2825,21.3218,21.2727,21.3022,36582.0
2015-11-24 12:40:00,21.7,21.7,21.67,21.67,22552.0,21.3022,21.3022,21.2727,21.2727,22552.0
2015-11-24 12:50:00,21.67,21.73,21.67,21.7,35337.0,21.2727,21.3316,21.2727,21.3022,35337.0
2015-11-24 13:00:00,21.69,21.77,21.69,21.76,43465.0,21.2923,21.3709,21.2923,21.3611,43465.0
2015-11-24 13:10:00,21.77,21.78,21.73,21.74,27053.0,21.3709,21.3807,21.3316,21.3414,27053.0
2015-11-24 13:20:00,21.74,21.8,21.74,21.77,32094.0,21.3414,21.4003,21.3414,21.3709,32094.0
2015-11-24 13:30:00,21.77,21.77,21.73,21.75,31876.0,21.3709,21.3709,21.3316,21.3512,31876.0
2015-11-24 13:40:00,21.76,21.79,21.74,21.74,28645.0,21.3611,21.3905,21.3414,21.3414,28645.0
2015-11-24 13:50:00,21.74,21.77,21.72,21.77,29782.0,21.3414,21.3709,21.3218,21.3709,29782.0
2015-11-24 14:00:00,21.77,21.83,21.77,21.78,41610.0,21.3709,21.4298,21.3709,21.3807,41610.0
2015-11-24 14:10:00,21.79,21.79,21.72,21.74,33350.0,21.3905,21.3905,21.3218,21.3414,33350.0
2015-11-24 14:20:00,21.74,21.79,21.72,21.77,39625.0,21.3414,21.3905,21.3218,21.3709,39625.0
2015-11-24 14:30:00,21.77,21.79,21.73,21.78,33715.0,21.3709,21.3905,21.3316,21.3807,33715.0
2015-11-24 14:40:00,21.77,21.81,21.76,21.78,22929.0,21.3709,21.4101,21.3611,21.3807,22929.0
2015-11-24 14:50:00,21.78,21.82,21.78,21.82,25260.0,21.3807,21.42,21.3807,21.42,25260.0
2015-11-24 15:00:00,21.82,21.83,21.77,21.81,52198.0,21.42,21.4298,21.3709,21.4101,52198.0
2015-11-24 15:10:00,21.81,21.82,21.77,21.78,86094.0,21.4101,21.42,21.3709,21.3807,86094.0
2015-11-24 15:20:00,21.78,21.81,21.76,21.79,87967.0,21.3807,21.4101,21.3611,21.3905,87967.0
2015-11-24 15:30:00,21.79,21.8,21.77,21.78,102809.0,21.3905,21.4003,21.3709,21.3807,102809.0
2015-11-24 15:40:00,21.77,21.81,21.76,21.77,201740.0,21.3709,21.4101,21.3611,21.3709,201740.0
2015-11-24 15:50:00,21.78,21.78,21.76,21.76,133129.0,21.3807,21.3807,21.3611,21.3611,133129.0
2015-11-25 09:30:00,21.77,21.86,21.71,21.76,43222.0,21.3709,21.4592,21.312,21.3611,43222.0
2015-11-25 09:40:00,21.76,21.81,21.67,21.78,161398.0,21.3611,21.4101,21.2727,21.3807,161398.0
2015-11-25 09:50:00,21.78,21.92,21.76,21.9,88866.0,21.3807,21.5181,21.3611,21.4985,88866.0
2015-11-25 10:00:00,21.91,21.91,21.8,21.82,51357.0,21.5083,21.5083,21.4003,21.42,51357.0
2015-11-25 10:10:00,21.84,21.89,21.82,21.87,73240.0,21.4396,21.4887,21.42,21.469,73240.0
2015-11-25 10:20:00,21.87,21.91,21.85,21.87,46959.0,21.469,21.5083,21.4494,21.469,46959.0
2015-11-25 10:30:00,21.87,21.94,21.85,21.86,47913.0,21.469,21.5378,21.4494,21.4592,47913.0
2015-11-25 10:40:00,21.86,21.89,21.86,21.88,80790.0,21.4592,21.4887,21.4592,21.4789,80790.0
2015-11-25 10:50:00,21.88,21.88,21.78,21.8,42730.0,21.4789,21.4789,21.3807,21.4003,42730.0
2015-11-25 11:00:00,21.8,21.83,21.79,21.8,45309.0,21.4003,21.4298,21.3905,21.4003,45309.0
2015-11-25 11:10:00,21.8,21.8,21.76,21.78,54790.0,21.4003,21.4003,21.3611,21.3807,54790.0
2015-11-25 11:20:00,21.79,21.82,21.78,21.78,43110.0,21.3905,21.42,21.3807,21.3807,43110.0
2015-11-25 11:30:00,21.78,21.82,21.76,21.79,26650.0,21.3807,21.42,21.3611,21.3905,26650.0
2015-11-25 11:40:00,21.78,21.8,21.75,21.76,42839.0,21.3807,21.4003,21.3512,21.3611,42839.0
2015-11-25 11:50:00,21.77,21.79,21.74,21.78,27213.0,21.3709,21.3905,21.3414,21.3807,27213.0
2015-11-25 12:00:00,21.79,21.82,21.77,21.78,16665.0,21.3905,21.42,21.3709,21.3807,16665.0
2015-11-25 12:10:00,21.79,21.85,21.78,21.85,23166.0,21.3905,21.4494,21.3807,21.4494,23166.0
2015-11-25 12:20:00,21.85,21.86,21.8,21.81,27682.0,21.4494,21.4592,21.4003,21.4101,27682.0
2015-11-25 12:30:00,21.83,21.85,21.79,21.81,43629.0,21.4298,21.4494,21.3905,21.4101,43629.0
2015-11-25 12:40:00,21.81,21.83,21.79,21.79,89357.0,21.4101,21.4298,21.3905,21.3905,89357.0
2015-11-25 12:50:00,21.8,21.82,21.77,21.77,27301.0,21.4003,21.42,21.3709,21.3709,27301.0
2015-11-25 13:00:00,21.77,21.8,21.74,21.74,31034.0,21.3709,21.4003,21.3414,21.3414,31034.0
2015-11-25 13:10:00,21.75,21.76,21.73,21.73,33059.0,21.3512,21.3611,21.3316,21.3316,33059.0
2015-11-25 13:20:00,21.74,21.77,21.71,21.76,43812.0,21.3414,21.3709,21.312,21.3611,43812.0
2015-11-25 13:30:00,21.77,21.82,21.76,21.79,27591.0,21.3709,21.42,21.3611,21.3905,27591.0
2015-11-25 13:40:00,21.78,21.79,21.75,21.77,34699.0,21.3807,21.3905,21.3512,21.3709,34699.0
2015-11-25 13:50:00,21.76,21.78,21.71,21.71,42469.0,21.3611,21.3807,21.312,21.312,42469.0
2015-11-25 14:00:00,21.71,21.73,21.64,21.66,51412.0,21.312,21.3316,21.2433,21.2629,51412.0
2015-11-25 14:10:00,21.66,21.68,21.65,21.68,44093.0,21.2629,21.2825,21.2531,21.2825,44093.0
2015-11-25 14:20:00,21.67,21.71,21.64,21.65,65274.0,21.2727,21.312,21.2433,21.2531,65274.0
2015-11-25 14:30:00,21.64,21.67,21.64,21.66,45206.0,21.2433,21.2727,21.2433,21.2629,45206.0
2015-11-25 14:40:00,21.66,21.69,21.63,21.68,121279.0,21.2629,21.2923,21.2334,21.2825,121279.0
2015-11-25 14:50:00,21.69,21.69,21.66,21.68,89107.0,21.2923,21.2923,21.2629,21.2825,89107.0
2015-11-25 15:00:00,21.69,21.72,21.68,21.71,38681.0,21.2923,21.3218,21.2825,21.312,38681.0
2015-11-25 15:10:00,21.71,21.74,21.7,21.73,52334.0,21.312,21.3414,21.3022,21.3316,52334.0
2015-11-25 15:20:00,21.73,21.76,21.7,21.7,53423.0,21.3316,21.3611,21.3022,21.3022,53423.0
2015-11-25 15:30:00,21.7,21.72,21.69,21.71,45038.0,21.3022,21.3218,21.2923,21.312,45038.0
2015-11-25 15:40:00,21.71,21.74,21.7,21.72,148242.0,21.312,21.3414,21.3022,21.3218,148242.0
2015-11-25 15:50:00,21.71,21.72,21.65,21.7,224427.0,21.312,21.3218,21.2531,21.3022,224427.0
2015-11-27 09:30:00,21.7,21.81,21.59,21.81,103561.0,21.3022,21.4101,21.1942,21.4101,103561.0
2015-11-27 09:40:00,21.8,21.82,21.7,21.79,56379.0,21.4003,21.42,21.3022,21.3905,56379.0
2015-11-27 09:50:00,21.79,21.83,21.74,21.82,47186.0,21.3905,21.4298,21.3414,21.42,47186.0
2015-11-27 10:00:00,21.82,21.88,21.77,21.88,48469.0,21.42,21.4789,21.3709,21.4789,48469.0
2015-11-27 10:10:00,21.88,21.94,21.87,21.91,51535.0,21.4789,21.5378,21.469,21.5083,51535.0
2015-11-27 10:20:00,21.91,21.91,21.84,21.87,55309.0,21.5083,21.5083,21.4396,21.469,55309.0
2015-11-27 10:30:00,21.88,21.9,21.82,21.85,74876.0,21.4789,21.4985,21.42,21.4494,74876.0
2015-11-27 10:40:00,21.85,21.86,21.82,21.82,68070.0,21.4494,21.4592,21.42,21.42,68070.0
2015-11-27 10:50:00,21.82,21.83,21.76,21.82,46887.0,21.42,21.4298,21.3611,21.42,46887.0
2015-11-27 11:00:00,21.82,21.86,21.8,21.85,61635.0,21.42,21.4592,21.4003,21.4494,61635.0
2015-11-27 11:10:00,21.86,21.87,21.78,21.8,152414.0,21.4592,21.469,21.3807,21.4003,152414.0
2015-11-27 11:20:00,21.8,21.8,21.7,21.73,109880.0,21.4003,21.4003,21.3022,21.3316,109880.0
2015-11-27 11:30:00,21.72,21.76,21.64,21.64,63544.0,21.3218,21.3611,21.2433,21.2433,63544.0
2015-11-27 11:40:00,21.64,21.66,21.62,21.63,49176.0,21.2433,21.2629,21.2236,21.2334,49176.0
2015-11-27 11:50:00,21.63,21.68,21.63,21.66,29222.0,21.2334,21.2825,21.2334,21.2629,29222.0
2015-11-27 12:00:00,21.66,21.69,21.63,21.65,46669.0,21.2629,21.2923,21.2334,21.2531,46669.0
2015-11-27 12:10:00,21.65,21.65,21.61,21.64,53653.0,21.2531,21.2531,21.2138,21.2433,53653.0
2015-11-27 12:20:00,21.64,21.7,21.64,21.69,45585.0,21.2433,21.3022,21.2433,21.2923,45585.0
2015-11-27 12:30:00,21.69,21.74,21.68,21.71,68736.0,21.2923,21.3414,21.2825,21.312,68736.0
2015-11-27 12:40:00,21.71,21.77,21.7,21.71,103869.0,21.312,21.3709,21.3022,21.312,103869.0
2015-11-27 12:50:00,21.71,21.74,21.66,21.71,177138.0,21.312,21.3414,21.2629,21.312,177138.0
2015-11-30 09:30:00,21.78,22.0,21.72,21.92,113866.0,21.3807,21.5967,21.3218,21.5181,113866.0
2015-11-30 09:40:00,21.92,22.06,21.85,22.02,113169.0,21.5181,21.6556,21.4494,21.6163,113169.0
2015-11-30 09:50:00,22.04,22.15,22.03,22.14,44732.0,21.6359,21.7439,21.6261,21.7341,44732.0
2015-11-30 10:00:00,22.14,22.29,22.09,22.28,68834.0,21.7341,21.8813,21.685,21.8715,68834.0
2015-11-30 10:10:00,22.28,22.32,22.2,22.24,51832.0,21.8715,21.9108,21.793,21.8323,51832.0
2015-11-30 10:20:00,22.24,22.36,22.22,22.34,69413.0,21.8323,21.9501,21.8126,21.9304,69413.0
2015-11-30 10:30:00,22.34,22.34,22.23,22.24,77427.0,21.9304,21.9304,21.8224,21.8323,77427.0
2015-11-30 10:40:00,22.25,22.3,22.24,22.29,88176.0,21.8421,21.8912,21.8323,21.8813,88176.0
2015-11-30 10:50:00,22.3,22.4,22.3,22.32,64452.0,21.8912,21.9893,21.8912,21.9108,64452.0
2015-11-30 11:00:00,22.32,22.42,22.29,22.39,38084.0,21.9108,22.009,21.8813,21.9795,38084.0
2015-11-30 11:10:00,22.38,22.45,22.38,22.4,41486.0,21.9697,22.0384,21.9697,21.9893,41486.0
2015-11-30 11:20:00,22.41,22.49,22.36,22.38,42401.0,21.9991,22.0777,21.9501,21.9697,42401.0
2015-11-30 11:30:00,22.38,22.49,22.37,22.45,47859.0,21.9697,22.0777,21.9599,22.0384,47859.0
2015-11-30 11:40:00,22.44,22.46,22.4,22.42,46060.0,22.0286,22.0482,21.9893,22.009,46060.0
2015-11-30 11:50:00,22.41,22.51,22.38,22.48,52288.0,21.9991,22.0973,21.9697,22.0679,52288.0
2015-11-30 12:00:00,22.48,22.48,22.44,22.46,47348.0,22.0679,22.0679,22.0286,22.0482,47348.0
2015-11-30 12:10:00,22.45,22.5,22.44,22.5,26806.0,22.0384,22.0875,22.0286,22.0875,26806.0
2015-11-30 12:20:00,22.49,22.51,22.35,22.35,58335.0,22.0777,22.0973,21.9402,21.9402,58335.0
2015-11-30 12:30:00,22.35,22.35,22.29,22.33,94191.0,21.9402,21.9402,21.8813,21.9206,94191.0
2015-11-30 12:40:00,22.33,22.34,22.27,22.27,60517.0,21.9206,21.9304,21.8617,21.8617,60517.0
2015-11-30 12:50:00,22.26,22.26,22.14,22.22,65311.0,21.8519,21.8519,21.7341,21.8126,65311.0
2015-11-30 13:00:00,22.21,22.24,22.18,22.22,50865.0,21.8028,21.8323,21.7734,21.8126,50865.0
2015-11-30 13:10:00,22.22,22.26,22.18,22.26,43676.0,21.8126,21.8519,21.7734,21.8519,43676.0
2015-11-30 13:20:00,22.25,22.25,22.21,22.21,48480.0,21.8421,21.8421,21.8028,21.8028,48480.0
2015-11-30 13:30:00,22.21,22.22,22.19,22.2,24185.0,21.8028,21.8126,21.7832,21.793,24185.0
2015-11-30 13:40:00,22.21,22.23,22.19,22.2,57608.0,21.8028,21.8224,21.7832,21.793,57608.0
2015-11-30 13:50:00,22.2,22.21,22.07,22.12,125949.0,21.793,21.8028,21.6654,21.7145,125949.0
2015-11-30 14:00:00,22.11,22.12,22.03,22.05,68385.0,21.7046,21.7145,21.6261,21.6457,68385.0
2015-11-30 14:10:00,22.06,22.1,21.99,22.0,130693.0,21.6556,21.6948,21.5868,21.5967,130693.0
2015-11-30 14:20:00,22.0,22.06,21.99,22.02,44310.0,21.5967,21.6556,21.5868,21.6163,44310.0
2015-11-30 14:30:00,22.02,22.03,21.93,21.98,112051.0,21.6163,21.6261,21.5279,21.577,112051.0
2015-11-30 14:40:00,21.99,22.02,21.9,21.94,97685.0,21.5868,21.6163,21.4985,21.5378,97685.0
2015-11-30 14:50:00,21.94,21.97,21.89,21.92,85573.0,21.5378,21.5672,21.4887,21.5181,85573.0
2015-11-30 15:00:00,21.93,21.95,21.88,21.94,71465.0,21.5279,21.5476,21.4789,21.5378,71465.0
2015-11-30 15:10:00,21.94,21.96,21.93,21.95,70691.0,21.5378,21.5574,21.5279,21.5476,70691.0
2015-11-30 15:20:00,21.95,21.98,21.93,21.98,52496.0,21.5476,21.577,21.5279,21.577,52496.0
2015-11-30 15:30:00,21.98,22.01,21.93,22.0,106408.0,21.577,21.6065,21.5279,21.5967,106408.0
2015-11-30 15:40:00,22.0,22.05,21.98,22.05,175176.0,21.5967,21.6457,21.577,21.6457,175176.0
2015-11-30 15:50:00,22.04,22.07,22.04,22.05,264218.0,21.6359,21.6654,21.6359,21.6457,264218.0
2015-12-01 09:30:00,22.13,22.21,22.03,22.16,66931.0,21.7243,21.8028,21.6261,21.7537,66931.0
2015-12-01 09:40:00,22.19,22.34,22.15,22.19,49636.0,21.7832,21.9304,21.7439,21.7832,49636.0
2015-12-01 09:50:00,22.2,22.31,22.2,22.26,39197.0,21.793,21.901,21.793,21.8519,39197.0
2015-12-01 10:00:00,22.26,22.3,22.18,22.29,56110.0,21.8519,21.8912,21.7734,21.8813,56110.0
2015-12-01 10:10:00,22.29,22.35,22.26,22.33,63763.0,21.8813,21.9402,21.8519,21.9206,63763.0
2015-12-01 10:20:00,22.33,22.33,22.24,22.29,244754.0,21.9206,21.9206,21.8323,21.8813,244754.0
2015-12-01 10:30:00,22.28,22.42,22.27,22.4,60736.0,21.8715,22.009,21.8617,21.9893,60736.0
2015-12-01 10:40:00,22.38,22.47,22.33,22.43,138872.0,21.9697,22.058,21.9206,22.0188,138872.0
2015-12-01 10:50:00,22.42,22.45,22.38,22.39,121968.0,22.009,22.0384,21.9697,21.9795,121968.0
2015-12-01 11:00:00,22.39,22.41,22.34,22.38,80134.0,21.9795,21.9991,21.9304,21.9697,80134.0
2015-12-01 11:10:00,22.37,22.41,22.33,22.33,47613.0,21.9599,21.9991,21.9206,21.9206,47613.0
2015-12-01 11:20:00,22.33,22.36,22.24,22.24,32843.0,21.9206,21.9501,21.8323,21.8323,32843.0
2015-12-01 11:30:00,22.25,22.29,22.2,22.2,26840.0,21.8421,21.8813,21.793,21.793,26840.0
2015-12-01 11:40:00,22.2,22.26,22.19,22.25,22984.0,21.793,21.8519,21.7832,21.8421,22984.0
2015-12-01 11:50:00,22.26,22.27,22.2,22.25,27274.0,21.8519,21.8617,21.793,21.8421,27274.0
2015-12-01 12:00:00,22.25,22.27,22.22,22.23,40707.0,21.8421,21.8617,21.8126,21.8224,40707.0
2015-12-01 12:10:00,22.23,22.25,22.18,22.2,27079.0,21.8224,21.8421,21.7734,21.793,27079.0
2015-12-01 12:20:00,22.2,22.22,22.18,22.18,27447.0,21.793,21.8126,21.7734,21.7734,27447.0
2015-12-01 12:30:00,22.19,22.23,22.17,22.21,56605.0,21.7832,21.8224,21.7635,21.8028,56605.0
2015-12-01 12:40:00,22.21,22.3,22.2,22.29,49156.0,21.8028,21.8912,21.793,21.8813,49156.0
2015-12-01 12:50:00,22.3,22.33,22.27,22.27,22444.0,21.8912,21.9206,21.8617,21.8617,22444.0
2015-12-01 13:00:00,22.28,22.28,22.24,22.26,30105.0,21.8715,21.8715,21.8323,21.8519,30105.0
2015-12-01 13:10:00,22.26,22.3,22.25,22.3,19824.0,21.8519,21.8912,21.8421,21.8912,19824.0
2015-12-01 13:20:00,22.29,22.3,22.26,22.28,31540.0,21.8813,21.8912,21.8519,21.8715,31540.0
2015-12-01 13:30:00,22.27,22.39,22.27,22.37,44688.0,21.8617,21.9795,21.8617,21.9599,44688.0
2015-12-01 13:40:00,22.36,22.43,22.36,22.41,30728.0,21.9501,22.0188,21.9501,21.9991,30728.0
2015-12-01 13:50:00,22.41,22.42,22.39,22.42,36574.0,21.9991,22.009,21.9795,22.009,36574.0
2015-12-01 14:00:00,22.41,22.45,22.41,22.42,54948.0,21.9991,22.0384,21.9991,22.009,54948.0
2015-12-01 14:10:00,22.42,22.44,22.38,22.44,52488.0,22.009,22.0286,21.9697,22.0286,52488.0
2015-12-01 14:20:00,22.44,22.55,22.44,22.51,64415.0,22.0286,22.1366,22.0286,22.0973,64415.0
2015-12-01 14:30:00,22.5,22.52,22.47,22.48,37383.0,22.0875,22.1071,22.058,22.0679,37383.0
2015-12-01 14:40:00,22.48,22.57,22.47,22.56,61456.0,22.0679,22.1562,22.058,22.1464,61456.0
2015-12-01 14:50:00,22.56,22.57,22.52,22.57,50062.0,22.1464,22.1562,22.1071,22.1562,50062.0
2015-12-01 15:00:00,22.56,22.6,22.55,22.57,101153.0,22.1464,22.1857,22.1366,22.1562,101153.0
2015-12-01 15:10:00,22.58,22.6,22.55,22.58,110864.0,22.166,22.1857,22.1366,22.166,110864.0
2015-12-01 15:20:00,22.58,22.65,22.57,22.64,73039.0,22.166,22.2347,22.1562,22.2249,73039.0
2015-12-01 15:30:00,22.64,22.64,22.58,22.6,95997.0,22.2249,22.2249,22.166,22.1857,95997.0
2015-12-01 15:40:00,22.61,22.61,22.55,22.56,123881.0,22.1955,22.1955,22.1366,22.1464,123881.0
2015-12-01 15:50:00,22.55,22.57,22.55,22.56,215580.0,22.1366,22.1562,22.1366,22.1464,215580.0
2015-12-02 09:30:00,22.63,22.71,22.49,22.61,78816.0,22.2151,22.2936,22.0777,22.1955,78816.0
2015-12-02 09:40:00,22.61,22.7,22.51,22.54,46241.0,22.1955,22.2838,22.0973,22.1268,46241.0
2015-12-02 09:50:00,22.54,22.62,22.54,22.62,25797.0,22.1268,22.2053,22.1268,22.2053,25797.0
2015-12-02 10:00:00,22.63,22.66,22.59,22.61,65355.0,22.2151,22.2446,22.1758,22.1955,65355.0
2015-12-02 10:10:00,22.61,22.73,22.61,22.62,70706.0,22.1955,22.3133,22.1955,22.2053,70706.0
2015-12-02 10:20:00,22.62,22.67,22.6,22.67,35727.0,22.2053,22.2544,22.1857,22.2544,35727.0
2015-12-02 10:30:00,22.66,22.74,22.64,22.74,70004.0,22.2446,22.3231,22.2249,22.3231,70004.0
2015-12-02 10:40:00,22.74,22.81,22.74,22.78,83338.0,22.3231,22.3918,22.3231,22.3624,83338.0
2015-12-02 10:50:00,22.79,22.79,22.71,22.75,94796.0,22.3722,22.3722,22.2936,22.3329,94796.0
2015-12-02 11:00:00,22.76,22.77,22.7,22.74,77309.0,22.3427,22.3525,22.2838,22.3231,77309.0
2015-12-02 11:10:00,22.74,22.8,22.73,22.8,53650.0,22.3231,22.382,22.3133,22.382,53650.0
2015-12-02 11:20:00,22.79,22.81,22.7,22.7,81028.0,22.3722,22.3918,22.2838,22.2838,81028.0
2015-12-02 11:30:00,22.7,22.76,22.69,22.76,75429.0,22.2838,22.3427,22.274,22.3427,75429.0
2015-12-02 11:40:00,22.75,22.76,22.7,22.7,52132.0,22.3329,22.3427,22.2838,22.2838,52132.0
2015-12-02 11:50:00,22.7,22.74,22.68,22.71,80368.0,22.2838,22.3231,22.2642,22.2936,80368.0
2015-12-02 12:00:00,22.71,22.76,22.71,22.76,39962.0,22.2936,22.3427,22.2936,22.3427,39962.0
2015-12-02 12:10:00,22.76,22.77,22.72,22.72,56468.0,22.3427,22.3525,22.3035,22.3035,56468.0
2015-12-02 12:20:00,22.72,22.76,22.68,22.74,57224.0,22.3035,22.3427,22.2642,22.3231,57224.0
2015-12-02 12:30:00,22.75,22.77,22.72,22.75,43875.0,22.3329,22.3525,22.3035,22.3329,43875.0
2015-12-02 12:40:00,22.75,22.77,22.64,22.66,61359.0,22.3329,22.3525,22.2249,22.2446,61359.0
2015-12-02 12:50:00,22.65,22.66,22.57,22.57,40975.0,22.2347,22.2446,22.1562,22.1562,40975.0
2015-12-02 13:00:00,22.57,22.64,22.55,22.63,62081.0,22.1562,22.2249,22.1366,22.2151,62081.0
2015-12-02 13:10:00,22.63,22.65,22.6,22.63,50474.0,22.2151,22.2347,22.1857,22.2151,50474.0
2015-12-02 13:20:00,22.63,22.65,22.6,22.61,46176.0,22.2151,22.2347,22.1857,22.1955,46176.0
2015-12-02 13:30:00,22.61,22.63,22.57,22.6,59207.0,22.1955,22.2151,22.1562,22.1857,59207.0
2015-12-02 13:40:00,22.61,22.63,22.56,22.56,43811.0,22.1955,22.2151,22.1464,22.1464,43811.0
2015-12-02 13:50:00,22.55,22.61,22.53,22.58,59830.0,22.1366,22.1955,22.1169,22.166,59830.0
2015-12-02 14:00:00,22.58,22.59,22.5,22.52,51884.0,22.166,22.1758,22.0875,22.1071,51884.0
2015-12-02 14:10:00,22.52,22.55,22.46,22.46,66212.0,22.1071,22.1366,22.0482,22.0482,66212.0
2015-12-02 14:20:00,22.46,22.49,22.41,22.44,43342.0,22.0482,22.0777,21.9991,22.0286,43342.0
2015-12-02 14:30:00,22.45,22.51,22.44,22.5,98539.0,22.0384,22.0973,22.0286,22.0875,98539.0
2015-12-02 14:40:00,22.49,22.49,22.4,22.45,77818.0,22.0777,22.0777,21.9893,22.0384,77818.0
2015-12-02 14:50:00,22.45,22.46,22.41,22.44,108483.0,22.0384,22.0482,21.9991,22.0286,108483.0
2015-12-02 15:00:00,22.43,22.5,22.42,22.48,125880.0,22.0188,22.0875,22.009,22.0679,125880.0
2015-12-02 15:10:00,22.48,22.54,22.46,22.53,156821.0,22.0679,22.1268,22.0482,22.1169,156821.0
2015-12-02 15:20:00,22.52,22.6,22.51,22.56,132123.0,22.1071,22.1857,22.0973,22.1464,132123.0
2015-12-02 15:30:00,22.56,22.62,22.56,22.59,179182.0,22.1464,22.2053,22.1464,22.1758,179182.0
2015-12-02 15:40:00,22.58,22.62,22.53,22.57,320212.0,22.166,22.2053,22.1169,22.1562,320212.0
2015-12-02 15:50:00,22.56,22.6,22.55,22.59,361137.0,22.1464,22.1857,22.1366,22.1758,361137.0
2015-12-03 09:30:00,22.67,22.7,22.53,22.62,52029.0,22.2544,22.2838,22.1169,22.2053,52029.0
2015-12-03 09:40:00,22.63,22.71,22.6,22.62,64378.0,22.2151,22.2936,22.1857,22.2053,64378.0
2015-12-03 09:50:00,22.62,22.75,22.58,22.72,65523.0,22.2053,22.3329,22.166,22.3035,65523.0
2015-12-03 10:00:00,22.72,22.72,22.68,22.69,186581.0,22.3035,22.3035,22.2642,22.274,186581.0
2015-12-03 10:10:00,22.69,22.78,22.67,22.68,75053.0,22.274,22.3624,22.2544,22.2642,75053.0
2015-12-03 10:20:00,22.68,22.72,22.59,22.7,63669.0,22.2642,22.3035,22.1758,22.2838,63669.0
2015-12-03 10:30:00,22.69,22.75,22.65,22.7,66151.0,22.274,22.3329,22.2347,22.2838,66151.0
2015-12-03 10:40:00,22.7,22.82,22.69,22.81,106832.0,22.2838,22.4016,22.274,22.3918,106832.0
2015-12-03 10:50:00,22.8,22.81,22.67,22.69,63890.0,22.382,22.3918,22.2544,22.274,63890.0
2015-12-03 11:00:00,22.69,22.76,22.69,22.74,58117.0,22.274,22.3427,22.274,22.3231,58117.0
2015-12-03 11:10:00,22.74,22.78,22.73,22.73,42242.0,22.3231,22.3624,22.3133,22.3133,42242.0
2015-12-03 11:20:00,22.74,22.74,22.65,22.72,38762.0,22.3231,22.3231,22.2347,22.3035,38762.0
2015-12-03 11:30:00,22.72,22.8,22.68,22.78,76688.0,22.3035,22.382,22.2642,22.3624,76688.0
2015-12-03 11:40:00,22.78,22.89,22.78,22.86,81058.0,22.3624,22.4703,22.3624,22.4409,81058.0
2015-12-03 11:50:00,22.86,22.96,22.85,22.96,121206.0,22.4409,22.5391,22.4311,22.5391,121206.0
2015-12-03 12:00:00,22.95,23.0,22.95,22.97,146820.0,22.5292,22.5783,22.5292,22.5489,146820.0
2015-12-03 12:10:00,22.97,23.0,22.92,22.93,85936.0,22.5489,22.5783,22.4998,22.5096,85936.0
2015-12-03 12:20:00,22.92,22.94,22.87,22.89,73090.0,22.4998,22.5194,22.4507,22.4703,73090.0
2015-12-03 12:30:00,22.88,23.0,22.87,22.95,178298.0,22.4605,22.5783,22.4507,22.5292,178298.0
2015-12-03 12:40:00,22.97,23.04,22.96,23.03,66796.0,22.5489,22.6176,22.5391,22.6078,66796.0
2015-12-03 12:50:00,23.04,23.1,23.03,23.04,70517.0,22.6176,22.6765,22.6078,22.6176,70517.0
2015-12-03 13:00:00,23.04,23.11,23.01,23.1,81790.0,22.6176,22.6863,22.5881,22.6765,81790.0
2015-12-03 13:10:00,23.1,23.17,23.09,23.15,78953.0,22.6765,22.7452,22.6667,22.7256,78953.0
2015-12-03 13:20:00,23.16,23.25,23.14,23.23,81353.0,22.7354,22.8237,22.7158,22.8041,81353.0
2015-12-03 13:30:00,23.23,23.24,23.12,23.15,85329.0,22.8041,22.8139,22.6961,22.7256,85329.0
2015-12-03 13:40:00,23.15,23.15,23.02,23.03,89558.0,22.7256,22.7256,22.598,22.6078,89558.0
2015-12-03 13:50:00,23.03,23.04,22.92,22.92,93052.0,22.6078,22.6176,22.4998,22.4998,93052.0
2015-12-03 14:00:00,22.92,22.93,22.79,22.8,149338.0,22.4998,22.5096,22.3722,22.382,149338.0
2015-12-03 14:10:00,22.8,23.25,22.77,22.94,278764.0,22.382,22.8237,22.3525,22.5194,278764.0
2015-12-03 14:20:00,22.94,22.97,22.8,22.82,142894.0,22.5194,22.5489,22.382,22.4016,142894.0
2015-12-03 14:30:00,22.82,22.82,22.74,22.78,86171.0,22.4016,22.4016,22.3231,22.3624,86171.0
2015-12-03 14:40:00,22.78,22.87,22.77,22.84,186971.0,22.3624,22.4507,22.3525,22.4213,186971.0
2015-12-03 14:50:00,22.84,22.97,22.83,22.95,100863.0,22.4213,22.5489,22.4114,22.5292,100863.0
2015-12-03 15:00:00,22.95,22.98,22.89,22.96,151634.0,22.5292,22.5587,22.4703,22.5391,151634.0
2015-12-03 15:10:00,22.96,22.97,22.86,22.87,187884.0,22.5391,22.5489,22.4409,22.4507,187884.0
2015-12-03 15:20:00,22.87,22.97,22.86,22.9,236930.0,22.4507,22.5489,22.4409,22.4802,236930.0
2015-12-03 15:30:00,22.9,23.0,22.86,22.99,293755.0,22.4802,22.5783,22.4409,22.5685,293755.0
2015-12-03 15:40:00,22.99,23.0,22.91,22.94,418996.0,22.5685,22.5783,22.49,22.5194,418996.0
2015-12-03 15:50:00,22.93,22.95,22.9,22.93,555173.0,22.5096,22.5292,22.4802,22.5096,555173.0
2015-12-04 09:30:00,22.83,22.83,22.42,22.54,96168.0,22.4114,22.4114,22.009,22.1268,96168.0
2015-12-04 09:40:00,22.54,22.59,22.42,22.49,123257.0,22.1268,22.1758,22.009,22.0777,123257.0
2015-12-04 09:50:00,22.48,22.51,22.3,22.3,76270.0,22.0679,22.0973,21.8912,21.8912,76270.0
2015-12-04 10:00:00,22.3,22.31,22.21,22.21,112476.0,21.8912,21.901,21.8028,21.8028,112476.0
2015-12-04 10:10:00,22.22,22.23,22.18,22.21,83497.0,21.8126,21.8224,21.7734,21.8028,83497.0
2015-12-04 10:20:00,22.2,22.22,22.08,22.11,86873.0,21.793,21.8126,21.6752,21.7046,86873.0
2015-12-04 10:30:00,22.1,22.28,22.06,22.27,74626.0,21.6948,21.8715,21.6556,21.8617,74626.0
2015-12-04 10:40:00,22.28,22.3,22.18,22.19,116571.0,21.8715,21.8912,21.7734,21.7832,116571.0
2015-12-04 10:50:00,22.19,22.21,22.15,22.2,53656.0,21.7832,21.8028,21.7439,21.793,53656.0
2015-12-04 11:00:00,22.2,22.32,22.14,22.32,176555.0,21.793,21.9108,21.7341,21.9108,176555.0
2015-12-04 11:10:00,22.31,22.33,22.23,22.25,37597.0,21.901,21.9206,21.8224,21.8421,37597.0
2015-12-04 11:20:00,22.25,22.26,22.15,22.15,113431.0,21.8421,21.8519,21.7439,21.7439,113431.0
2015-12-04 11:30:00,22.16,22.17,22.11,22.12,52422.0,21.7537,21.7635,21.7046,21.7145,52422.0
2015-12-04 11:40:00,22.11,22.11,22.02,22.02,70931.0,21.7046,21.7046,21.6163,21.6163,70931.0
2015-12-04 11:50:00,22.03,22.06,22.0,22.03,54148.0,21.6261,21.6556,21.5967,21.6261,54148.0
2015-12-04 12:00:00,22.03,22.04,21.98,21.98,62592.0,21.6261,21.6359,21.577,21.577,62592.0
2015-12-04 12:10:00,21.98,21.99,21.93,21.96,102817.0,21.577,21.5868,21.5279,21.5574,102817.0
2015-12-04 12:20:00,21.96,22.06,21.96,22.01,87572.0,21.5574,21.6556,21.5574,21.6065,87572.0
2015-12-04 12:30:00,22.01,22.08,22.0,22.03,68662.0,21.6065,21.6752,21.5967,21.6261,68662.0
2015-12-04 12:40:00,22.03,22.05,22.0,22.02,56403.0,21.6261,21.6457,21.5967,21.6163,56403.0
2015-12-04 12:50:00,22.03,22.03,21.91,21.91,84337.0,21.6261,21.6261,21.5083,21.5083,84337.0
2015-12-04 13:00:00,21.92,22.02,21.92,21.96,86597.0,21.5181,21.6163,21.5181,21.5574,86597.0
2015-12-04 13:10:00,21.95,21.97,21.89,21.89,80779.0,21.5476,21.5672,21.4887,21.4887,80779.0
2015-12-04 13:20:00,21.89,21.9,21.8,21.8,49814.0,21.4887,21.4985,21.4003,21.4003,49814.0
2015-12-04 13:30:00,21.82,21.88,21.81,21.88,73152.0,21.42,21.4789,21.4101,21.4789,73152.0
2015-12-04 13:40:00,21.88,21.88,21.8,21.82,39489.0,21.4789,21.4789,21.4003,21.42,39489.0
2015-12-04 13:50:00,21.84,21.88,21.83,21.85,61119.0,21.4396,21.4789,21.4298,21.4494,61119.0
2015-12-04 14:00:00,21.84,21.85,21.81,21.83,51013.0,21.4396,21.4494,21.4101,21.4298,51013.0
2015-12-04 14:10:00,21.84,21.84,21.7,21.7,80707.0,21.4396,21.4396,21.3022,21.3022,80707.0
2015-12-04 14:20:00,21.71,21.75,21.66,21.72,89365.0,21.312,21.3512,21.2629,21.3218,89365.0
2015-12-04 14:30:00,21.73,21.73,21.68,21.7,69958.0,21.3316,21.3316,21.2825,21.3022,69958.0
2015-12-04 14:40:00,21.69,21.72,21.66,21.71,100496.0,21.2923,21.3218,21.2629,21.312,100496.0
2015-12-04 14:50:00,21.71,21.72,21.67,21.7,78486.0,21.312,21.3218,21.2727,21.3022,78486.0
2015-12-04 15:00:00,21.7,21.71,21.61,21.65,135244.0,21.3022,21.312,21.2138,21.2531,135244.0
2015-12-04 15:10:00,21.65,21.66,21.58,21.58,103801.0,21.2531,21.2629,21.1844,21.1844,103801.0
2015-12-04 15:20:00,21.58,21.58,21.51,21.52,168515.0,21.1844,21.1844,21.1156,21.1255,168515.0
2015-12-04 15:30:00,21.52,21.54,21.48,21.54,229330.0,21.1255,21.1451,21.0862,21.1451,229330.0
2015-12-04 15:40:00,21.54,21.56,21.52,21.54,180970.0,21.1451,21.1647,21.1255,21.1451,180970.0
2015-12-04 15:50:00,21.55,21.55,21.51,21.55,430321.0,21.1549,21.1549,21.1156,21.1549,430321.0
2015-12-07 09:30:00,21.36,21.42,20.99,21.01,206713.0,20.9684,21.0273,20.6052,20.6248,206713.0
2015-12-07 09:40:00,21.03,21.05,20.77,20.79,293505.0,20.6444,20.6641,20.3892,20.4088,293505.0
2015-12-07 09:50:00,20.8,20.81,20.57,20.59,209271.0,20.4187,20.4285,20.1929,20.2125,209271.0
2015-12-07 10:00:00,20.59,20.64,20.51,20.55,296071.0,20.2125,20.2616,20.134,20.1732,296071.0
2015-12-07 10:10:00,20.54,20.65,20.52,20.6,199254.0,20.1634,20.2714,20.1438,20.2223,199254.0
2015-12-07 10:20:00,20.6,20.62,20.51,20.59,190695.0,20.2223,20.242,20.134,20.2125,190695.0
2015-12-07 10:30:00,20.59,20.68,20.54,20.66,177358.0,20.2125,20.3009,20.1634,20.2812,177358.0
2015-12-07 10:40:00,20.66,20.66,20.6,20.63,92491.0,20.2812,20.2812,20.2223,20.2518,92491.0
2015-12-07 10:50:00,20.63,20.68,20.62,20.67,201362.0,20.2518,20.3009,20.242,20.291,201362.0
2015-12-07 11:00:00,20.67,20.73,20.59,20.6,172453.0,20.291,20.3499,20.2125,20.2223,172453.0
2015-12-07 11:10:00,20.6,20.63,20.56,20.56,115937.0,20.2223,20.2518,20.1831,20.1831,115937.0
2015-12-07 11:20:00,20.56,20.59,20.54,20.55,156156.0,20.1831,20.2125,20.1634,20.1732,156156.0
2015-12-07 11:30:00,20.55,20.64,20.55,20.64,126788.0,20.1732,20.2616,20.1732,20.2616,126788.0
2015-12-07 11:40:00,20.64,20.73,20.64,20.69,96715.0,20.2616,20.3499,20.2616,20.3107,96715.0
2015-12-07 11:50:00,20.7,20.86,20.69,20.85,146525.0,20.3205,20.4776,20.3107,20.4677,146525.0
2015-12-07 12:00:00,20.84,20.89,20.82,20.86,110015.0,20.4579,20.507,20.4383,20.4776,110015.0
2015-12-07 12:10:00,20.85,20.96,20.84,20.96,66516.0,20.4677,20.5757,20.4579,20.5757,66516.0
2015-12-07 12:20:00,20.96,21.03,20.95,21.02,81877.0,20.5757,20.6444,20.5659,20.6346,81877.0
2015-12-07 12:30:00,21.02,21.03,20.91,20.93,109235.0,20.6346,20.6444,20.5266,20.5463,109235.0
2015-12-07 12:40:00,20.93,20.94,20.86,20.87,58439.0,20.5463,20.5561,20.4776,20.4874,58439.0
2015-12-07 12:50:00,20.86,20.91,20.81,20.89,63824.0,20.4776,20.5266,20.4285,20.507,63824.0
2015-12-07 13:00:00,20.9,20.99,20.86,20.96,60371.0,20.5168,20.6052,20.4776,20.5757,60371.0
2015-12-07 13:10:00,20.97,20.97,20.9,20.94,59335.0,20.5855,20.5855,20.5168,20.5561,59335.0
2015-12-07 13:20:00,20.94,20.96,20.92,20.95,84515.0,20.5561,20.5757,20.5365,20.5659,84515.0
2015-12-07 13:30:00,20.95,20.95,20.87,20.88,72501.0,20.5659,20.5659,20.4874,20.4972,72501.0
2015-12-07 13:40:00,20.87,20.87,20.81,20.87,56780.0,20.4874,20.4874,20.4285,20.4874,56780.0
2015-12-07 13:50:00,20.87,20.91,20.84,20.91,54566.0,20.4874,20.5266,20.4579,20.5266,54566.0
2015-12-07 14:00:00,20.91,20.97,20.9,20.96,58066.0,20.5266,20.5855,20.5168,20.5757,58066.0
2015-12-07 14:10:00,20.97,21.01,20.96,21.01,113085.0,20.5855,20.6248,20.5757,20.6248,113085.0
2015-12-07 14:20:00,21.01,21.04,20.96,20.99,69939.0,20.6248,20.6543,20.5757,20.6052,69939.0
2015-12-07 14:30:00,21.0,21.03,20.93,20.95,56025.0,20.615,20.6444,20.5463,20.5659,56025.0
2015-12-07 14:40:00,20.95,20.95,20.9,20.93,58153.0,20.5659,20.5659,20.5168,20.5463,58153.0
2015-12-07 14:50:00,20.93,20.96,20.88,20.92,67801.0,20.5463,20.5757,20.4972,20.5365,67801.0
2015-12-07 15:00:00,20.92,20.93,20.87,20.92,67188.0,20.5365,20.5463,20.4874,20.5365,67188.0
2015-12-07 15:10:00,20.92,20.92,20.84,20.85,76658.0,20.5365,20.5365,20.4579,20.4677,76658.0
2015-12-07 15:20:00,20.85,20.91,20.83,20.9,90225.0,20.4677,20.5266,20.4481,20.5168,90225.0
2015-12-07 15:30:00,20.91,20.92,20.85,20.87,165040.0,20.5266,20.5365,20.4677,20.4874,165040.0
2015-12-07 15:40:00,20.87,20.93,20.86,20.91,240196.0,20.4874,20.5463,20.4776,20.5266,240196.0
2015-12-07 15:50:00,20.9,20.91,20.82,20.85,370854.0,20.5168,20.5266,20.4383,20.4677,370854.0
2015-12-08 09:30:00,20.63,20.67,20.35,20.36,129901.0,20.2518,20.291,19.9769,19.9867,129901.0
2015-12-08 09:40:00,20.35,20.49,20.23,20.4,108743.0,19.9769,20.1143,19.8591,20.026,108743.0
2015-12-08 09:50:00,20.4,20.43,20.31,20.31,58924.0,20.026,20.0554,19.9376,19.9376,58924.0
2015-12-08 10:00:00,20.32,20.41,20.32,20.33,116707.0,19.9475,20.0358,19.9475,19.9573,116707.0
2015-12-08 10:10:00,20.33,20.36,20.24,20.27,65802.0,19.9573,19.9867,19.8689,19.8984,65802.0
2015-12-08 10:20:00,20.26,20.27,20.16,20.18,93140.0,19.8886,19.8984,19.7904,19.81,93140.0
2015-12-08 10:30:00,20.17,20.22,20.15,20.2,71951.0,19.8002,19.8493,19.7806,19.8297,71951.0
2015-12-08 10:40:00,20.21,20.25,20.17,20.21,97391.0,19.8395,19.8787,19.8002,19.8395,97391.0
2015-12-08 10:50:00,20.21,20.32,20.2,20.3,74944.0,19.8395,19.9475,19.8297,19.9278,74944.0
2015-12-08 11:00:00,20.29,20.37,20.29,20.3,82354.0,19.918,19.9965,19.918,19.9278,82354.0
2015-12-08 11:10:00,20.3,20.34,20.27,20.32,76842.0,19.9278,19.9671,19.8984,19.9475,76842.0
2015-12-08 11:20:00,20.32,20.35,20.23,20.23,69499.0,19.9475,19.9769,19.8591,19.8591,69499.0
2015-12-08 11:30:00,20.23,20.24,20.2,20.21,57204.0,19.8591,19.8689,19.8297,19.8395,57204.0
2015-12-08 11:40:00,20.21,20.31,20.21,20.3,54135.0,19.8395,19.9376,19.8395,19.9278,54135.0
2015-12-08 11:50:00,20.29,20.32,20.25,20.31,54379.0,19.918,19.9475,19.8787,19.9376,54379.0
2015-12-08 12:00:00,20.31,20.32,20.27,20.27,49610.0,19.9376,19.9475,19.8984,19.8984,49610.0
2015-12-08 12:10:00,20.27,20.28,20.22,20.22,48285.0,19.8984,19.9082,19.8493,19.8493,48285.0
2015-12-08 12:20:00,20.21,20.28,20.18,20.27,55706.0,19.8395,19.9082,19.81,19.8984,55706.0
2015-12-08 12:30:00,20.26,20.27,20.17,20.17,65829.0,19.8886,19.8984,19.8002,19.8002,65829.0
2015-12-08 12:40:00,20.16,20.17,20.13,20.14,41511.0,19.7904,19.8002,19.7609,19.7708,41511.0
2015-12-08 12:50:00,20.14,20.17,20.11,20.12,70131.0,19.7708,19.8002,19.7413,19.7511,70131.0
2015-12-08 13:00:00,20.13,20.17,20.11,20.12,62482.0,19.7609,19.8002,19.7413,19.7511,62482.0
2015-12-08 13:10:00,20.13,20.15,20.05,20.05,69941.0,19.7609,19.7806,19.6824,19.6824,69941.0
2015-12-08 13:20:00,20.05,20.1,20.04,20.08,50775.0,19.6824,19.7315,19.6726,19.7119,50775.0
2015-12-08 13:30:00,20.09,20.2,20.08,20.17,63849.0,19.7217,19.8297,19.7119,19.8002,63849.0
2015-12-08 13:40:00,20.16,20.17,20.13,20.16,42002.0,19.7904,19.8002,19.7609,19.7904,42002.0
2015-12-08 13:50:00,20.16,20.18,20.11,20.15,73744.0,19.7904,19.81,19.7413,19.7806,73744.0
2015-12-08 14:00:00,20.16,20.3,20.13,20.3,65916.0,19.7904,19.9278,19.7609,19.9278,65916.0
2015-12-08 14:10:00,20.3,20.3,20.19,20.26,68263.0,19.9278,19.9278,19.8198,19.8886,68263.0
2015-12-08 14:20:00,20.26,20.29,20.2,20.29,82237.0,19.8886,19.918,19.8297,19.918,82237.0
2015-12-08 14:30:00,20.29,20.3,20.2,20.21,55731.0,19.918,19.9278,19.8297,19.8395,55731.0
2015-12-08 14:40:00,20.21,20.27,20.17,20.24,88084.0,19.8395,19.8984,19.8002,19.8689,88084.0
2015-12-08 14:50:00,20.24,20.25,20.17,20.17,71346.0,19.8689,19.8787,19.8002,19.8002,71346.0
2015-12-08 15:00:00,20.17,20.22,20.16,20.22,58860.0,19.8002,19.8493,19.7904,19.8493,58860.0
2015-12-08 15:10:00,20.23,20.23,20.16,20.16,73866.0,19.8591,19.8591,19.7904,19.7904,73866.0
2015-12-08 15:20:00,20.16,20.22,20.16,20.17,90974.0,19.7904,19.8493,19.7904,19.8002,90974.0
2015-12-08 15:30:00,20.17,20.27,20.17,20.25,146774.0,19.8002,19.8984,19.8002,19.8787,146774.0
2015-12-08 15:40:00,20.25,20.27,20.21,20.25,180605.0,19.8787,19.8984,19.8395,19.8787,180605.0
2015-12-08 15:50:00,20.25,20.29,20.25,20.26,497480.0,19.8787,19.918,19.8787,19.8886,497480.0
2015-12-09 09:30:00,20.25,20.61,20.11,20.59,104182.0,19.8787,20.2321,19.7413,20.2125,104182.0
2015-12-09 09:40:00,20.58,20.68,20.52,20.59,87653.0,20.2027,20.3009,20.1438,20.2125,87653.0
2015-12-09 09:50:00,20.59,20.62,20.55,20.58,84755.0,20.2125,20.242,20.1732,20.2027,84755.0
2015-12-09 10:00:00,20.57,20.61,20.54,20.58,93609.0,20.1929,20.2321,20.1634,20.2027,93609.0
2015-12-09 10:10:00,20.59,20.7,20.57,20.64,136870.0,20.2125,20.3205,20.1929,20.2616,136870.0
2015-12-09 10:20:00,20.64,20.67,20.62,20.64,122000.0,20.2616,20.291,20.242,20.2616,122000.0
2015-12-09 10:30:00,20.65,20.8,20.64,20.78,165128.0,20.2714,20.4187,20.2616,20.399,165128.0
2015-12-09 10:40:00,20.78,20.79,20.69,20.7,70082.0,20.399,20.4088,20.3107,20.3205,70082.0
2015-12-09 10:50:00,20.71,20.72,20.59,20.66,73405.0,20.3303,20.3401,20.2125,20.2812,73405.0
2015-12-09 11:00:00,20.66,20.68,20.61,20.62,83152.0,20.2812,20.3009,20.2321,20.242,83152.0
2015-12-09 11:10:00,20.61,20.65,20.57,20.57,82310.0,20.2321,20.2714,20.1929,20.1929,82310.0
2015-12-09 11:20:00,20.58,20.61,20.53,20.58,74717.0,20.2027,20.2321,20.1536,20.2027,74717.0
2015-12-09 11:30:00,20.58,20.58,20.5,20.54,62382.0,20.2027,20.2027,20.1242,20.1634,62382.0
2015-12-09 11:40:00,20.53,20.56,20.35,20.37,72054.0,20.1536,20.1831,19.9769,19.9965,72054.0
2015-12-09 11:50:00,20.36,20.47,20.36,20.42,80912.0,19.9867,20.0947,19.9867,20.0456,80912.0
2015-12-09 12:00:00,20.42,20.47,20.39,20.43,51394.0,20.0456,20.0947,20.0162,20.0554,51394.0
2015-12-09 12:10:00,20.42,20.48,20.32,20.35,80720.0,20.0456,20.1045,19.9475,19.9769,80720.0
2015-12-09 12:20:00,20.34,20.35,20.23,20.25,58959.0,19.9671,19.9769,19.8591,19.8787,58959.0
2015-12-09 12:30:00,20.25,20.31,20.23,20.24,75538.0,19.8787,19.9376,19.8591,19.8689,75538.0
2015-12-09 12:40:00,20.24,20.28,20.19,20.27,52454.0,19.8689,19.9082,19.8198,19.8984,52454.0
2015-12-09 12:50:00,20.27,20.29,20.16,20.17,40020.0,19.8984,19.918,19.7904,19.8002,40020.0
2015-12-09 13:00:00,20.17,20.29,20.15,20.25,64839.0,19.8002,19.918,19.7806,19.8787,64839.0
2015-12-09 13:10:00,20.24,20.3,20.23,20.25,55291.0,19.8689,19.9278,19.8591,19.8787,55291.0
2015-12-09 13:20:00,20.26,20.27,20.18,20.23,138213.0,19.8886,19.8984,19.81,19.8591,138213.0
2015-12-09 13:30:00,20.23,20.25,20.18,20.24,100767.0,19.8591,19.8787,19.81,19.8689,100767.0
2015-12-09 13:40:00,20.24,20.24,20.17,20.21,68027.0,19.8689,19.8689,19.8002,19.8395,68027.0
2015-12-09 13:50:00,20.22,20.31,20.22,20.27,67941.0,19.8493,19.9376,19.8493,19.8984,67941.0
2015-12-09 14:00:00,20.28,20.32,20.27,20.32,63853.0,19.9082,19.9475,19.8984,19.9475,63853.0
2015-12-09 14:10:00,20.32,20.36,20.31,20.35,70934.0,19.9475,19.9867,19.9376,19.9769,70934.0
2015-12-09 14:20:00,20.35,20.38,20.34,20.34,60596.0,19.9769,20.0064,19.9671,19.9671,60596.0
2015-12-09 14:30:00,20.34,20.39,20.33,20.39,65230.0,19.9671,20.0162,19.9573,20.0162,65230.0
2015-12-09 14:40:00,20.38,20.38,20.32,20.34,69822.0,20.0064,20.0064,19.9475,19.9671,69822.0
2015-12-09 14:50:00,20.33,20.34,20.31,20.34,46977.0,19.9573,19.9671,19.9376,19.9671,46977.0
2015-12-09 15:00:00,20.33,20.39,20.33,20.37,75481.0,19.9573,20.0162,19.9573,19.9965,75481.0
2015-12-09 15:10:00,20.37,20.38,20.31,20.34,82174.0,19.9965,20.0064,19.9376,19.9671,82174.0
2015-12-09 15:20:00,20.34,20.41,20.33,20.36,113782.0,19.9671,20.0358,19.9573,19.9867,113782.0
2015-12-09 15:30:00,20.37,20.43,20.36,20.36,170495.0,19.9965,20.0554,19.9867,19.9867,170495.0
2015-12-09 15:40:00,20.36,20.39,20.34,20.34,177949.0,19.9867,20.0162,19.9671,19.9671,177949.0
2015-12-09 15:50:00,20.34,20.35,20.31,20.34,269375.0,19.9671,19.9769,19.9376,19.9671,269375.0
2015-12-10 09:30:00,20.36,20.57,20.28,20.53,76844.0,19.9867,20.1929,19.9082,20.1536,76844.0
2015-12-10 09:40:00,20.54,20.66,20.53,20.59,62526.0,20.1634,20.2812,20.1536,20.2125,62526.0
2015-12-10 09:50:00,20.57,20.6,20.49,20.54,78594.0,20.1929,20.2223,20.1143,20.1634,78594.0
2015-12-10 10:00:00,20.53,20.57,20.49,20.54,79913.0,20.1536,20.1929,20.1143,20.1634,79913.0
2015-12-10 10:10:00,20.53,20.54,20.44,20.49,38830.0,20.1536,20.1634,20.0653,20.1143,38830.0
2015-12-10 10:20:00,20.48,20.53,20.44,20.45,75342.0,20.1045,20.1536,20.0653,20.0751,75342.0
2015-12-10 10:30:00,20.44,20.51,20.39,20.51,113727.0,20.0653,20.134,20.0162,20.134,113727.0
2015-12-10 10:40:00,20.51,20.52,20.36,20.37,82338.0,20.134,20.1438,19.9867,19.9965,82338.0
2015-12-10 10:50:00,20.36,20.36,20.29,20.34,61346.0,19.9867,19.9867,19.918,19.9671,61346.0
2015-12-10 11:00:00,20.34,20.35,20.3,20.31,82405.0,19.9671,19.9769,19.9278,19.9376,82405.0
2015-12-10 11:10:00,20.3,20.37,20.3,20.34,55718.0,19.9278,19.9965,19.9278,19.9671,55718.0
2015-12-10 11:20:00,20.34,20.35,20.28,20.28,59718.0,19.9671,19.9769,19.9082,19.9082,59718.0
2015-12-10 11:30:00,20.28,20.3,20.21,20.25,43108.0,19.9082,19.9278,19.8395,19.8787,43108.0
2015-12-10 11:40:00,20.24,20.29,20.23,20.27,52782.0,19.8689,19.918,19.8591,19.8984,52782.0
2015-12-10 11:50:00,20.26,20.27,20.22,20.25,98247.0,19.8886,19.8984,19.8493,19.8787,98247.0
2015-12-10 12:00:00,20.25,20.29,20.22,20.25,84132.0,19.8787,19.918,19.8493,19.8787,84132.0
2015-12-10 12:10:00,20.24,20.24,20.18,20.2,38838.0,19.8689,19.8689,19.81,19.8297,38838.0
2015-12-10 12:20:00,20.19,20.29,20.18,20.29,47255.0,19.8198,19.918,19.81,19.918,47255.0
2015-12-10 12:30:00,20.29,20.31,20.26,20.28,48429.0,19.918,19.9376,19.8886,19.9082,48429.0
2015-12-10 12:40:00,20.28,20.35,20.28,20.34,35186.0,19.9082,19.9769,19.9082,19.9671,35186.0
2015-12-10 12:50:00,20.35,20.41,20.33,20.41,34470.0,19.9769,20.0358,19.9573,20.0358,34470.0
2015-12-10 13:00:00,20.4,20.41,20.36,20.41,31318.0,20.026,20.0358,19.9867,20.0358,31318.0
2015-12-10 13:10:00,20.41,20.45,20.4,20.45,39807.0,20.0358,20.0751,20.026,20.0751,39807.0
2015-12-10 13:20:00,20.46,20.48,20.43,20.46,72734.0,20.0849,20.1045,20.0554,20.0849,72734.0
2015-12-10 13:30:00,20.47,20.54,20.46,20.54,44852.0,20.0947,20.1634,20.0849,20.1634,44852.0
2015-12-10 13:40:00,20.53,20.59,20.52,20.58,40837.0,20.1536,20.2125,20.1438,20.2027,40837.0
2015-12-10 13:50:00,20.58,20.61,20.53,20.59,34797.0,20.2027,20.2321,20.1536,20.2125,34797.0
2015-12-10 14:00:00,20.59,20.63,20.56,20.62,42190.0,20.2125,20.2518,20.1831,20.242,42190.0
2015-12-10 14:10:00,20.62,20.64,20.6,20.63,32088.0,20.242,20.2616,20.2223,20.2518,32088.0
2015-12-10 14:20:00,20.63,20.65,20.6,20.65,43096.0,20.2518,20.2714,20.2223,20.2714,43096.0
2015-12-10 14:30:00,20.66,20.67,20.59,20.64,46500.0,20.2812,20.291,20.2125,20.2616,46500.0
2015-12-10 14:40:00,20.63,20.66,20.59,20.6,54860.0,20.2518,20.2812,20.2125,20.2223,54860.0
2015-12-10 14:50:00,20.61,20.61,20.54,20.55,45109.0,20.2321,20.2321,20.1634,20.1732,45109.0
2015-12-10 15:00:00,20.55,20.57,20.51,20.52,45829.0,20.1732,20.1929,20.134,20.1438,45829.0
2015-12-10 15:10:00,20.52,20.53,20.46,20.46,79617.0,20.1438,20.1536,20.0849,20.0849,79617.0
2015-12-10 15:20:00,20.46,20.48,20.42,20.48,47057.0,20.0849,20.1045,20.0456,20.1045,47057.0
2015-12-10 15:30:00,20.49,20.5,20.45,20.46,100155.0,20.1143,20.1242,20.0751,20.0849,100155.0
2015-12-10 15:40:00,20.46,20.49,20.42,20.42,134507.0,20.0849,20.1143,20.0456,20.0456,134507.0
2015-12-10 15:50:00,20.43,20.43,20.37,20.43,260252.0,20.0554,20.0554,19.9965,20.0554,260252.0
2015-12-11 09:30:00,20.26,20.34,20.03,20.25,124461.0,19.8886,19.9671,19.6628,19.8787,124461.0
2015-12-11 09:40:00,20.26,20.3,20.23,20.23,64380.0,19.8886,19.9278,19.8591,19.8591,64380.0
2015-12-11 09:50:00,20.23,20.27,20.07,20.07,56721.0,19.8591,19.8984,19.702,19.702,56721.0
2015-12-11 10:00:00,20.09,20.24,20.04,20.2,44186.0,19.7217,19.8689,19.6726,19.8297,44186.0
2015-12-11 10:10:00,20.2,20.27,20.18,20.2,47758.0,19.8297,19.8984,19.81,19.8297,47758.0
2015-12-11 10:20:00,20.19,20.33,20.17,20.31,45691.0,19.8198,19.9573,19.8002,19.9376,45691.0
2015-12-11 10:30:00,20.32,20.34,20.26,20.3,41746.0,19.9475,19.9671,19.8886,19.9278,41746.0
2015-12-11 10:40:00,20.3,20.4,20.3,20.39,42135.0,19.9278,20.026,19.9278,20.0162,42135.0
2015-12-11 10:50:00,20.4,20.4,20.28,20.28,42681.0,20.026,20.026,19.9082,19.9082,42681.0
2015-12-11 11:00:00,20.27,20.34,20.26,20.31,42365.0,19.8984,19.9671,19.8886,19.9376,42365.0
2015-12-11 11:10:00,20.31,20.33,20.22,20.31,149661.0,19.9376,19.9573,19.8493,19.9376,149661.0
2015-12-11 11:20:00,20.31,20.32,20.22,20.25,62287.0,19.9376,19.9475,19.8493,19.8787,62287.0
2015-12-11 11:30:00,20.24,20.25,20.17,20.2,125161.0,19.8689,19.8787,19.8002,19.8297,125161.0
2015-12-11 11:40:00,20.21,20.25,20.17,20.2,82222.0,19.8395,19.8787,19.8002,19.8297,82222.0
2015-12-11 11:50:00,20.2,20.21,20.15,20.15,54700.0,19.8297,19.8395,19.7806,19.7806,54700.0
2015-12-11 12:00:00,20.15,20.18,20.12,20.14,50859.0,19.7806,19.81,19.7511,19.7708,50859.0
2015-12-11 12:10:00,20.13,20.13,20.01,20.02,49025.0,19.7609,19.7609,19.6431,19.653,49025.0
2015-12-11 12:20:00,20.03,20.06,19.96,19.99,57920.0,19.6628,19.6922,19.5941,19.6235,57920.0
2015-12-11 12:30:00,19.98,19.98,19.91,19.93,61715.0,19.6137,19.6137,19.545,19.5646,61715.0
2015-12-11 12:40:00,19.92,19.92,19.83,19.88,114175.0,19.5548,19.5548,19.4664,19.5155,114175.0
2015-12-11 12:50:00,19.88,19.88,19.8,19.84,63355.0,19.5155,19.5155,19.437,19.4763,63355.0
2015-12-11 13:00:00,19.84,19.93,19.78,19.81,131966.0,19.4763,19.5646,19.4174,19.4468,131966.0
2015-12-11 13:10:00,19.81,19.91,19.8,19.9,52518.0,19.4468,19.545,19.437,19.5352,52518.0
2015-12-11 13:20:00,19.9,19.9,19.8,19.8,57784.0,19.5352,19.5352,19.437,19.437,57784.0
2015-12-11 13:30:00,19.8,19.84,19.75,19.84,97782.0,19.437,19.4763,19.3879,19.4763,97782.0
2015-12-11 13:40:00,19.83,19.89,19.83,19.87,149310.0,19.4664,19.5253,19.4664,19.5057,149310.0
2015-12-11 13:50:00,19.87,19.98,19.87,19.98,54996.0,19.5057,19.6137,19.5057,19.6137,54996.0
2015-12-11 14:00:00,19.99,20.05,19.98,20.04,88396.0,19.6235,19.6824,19.6137,19.6726,88396.0
2015-12-11 14:10:00,20.05,20.08,20.0,20.02,150806.0,19.6824,19.7119,19.6333,19.653,150806.0
2015-12-11 14:20:00,20.02,20.02,19.94,19.94,75868.0,19.653,19.653,19.5744,19.5744,75868.0
2015-12-11 14:30:00,19.94,19.98,19.93,19.97,60701.0,19.5744,19.6137,19.5646,19.6039,60701.0
2015-12-11 14:40:00,19.96,19.96,19.9,19.9,53167.0,19.5941,19.5941,19.5352,19.5352,53167.0
2015-12-11 14:50:00,19.91,19.91,19.84,19.87,61168.0,19.545,19.545,19.4763,19.5057,61168.0
2015-12-11 15:00:00,19.87,19.89,19.81,19.82,52613.0,19.5057,19.5253,19.4468,19.4566,52613.0
2015-12-11 15:10:00,19.82,19.85,19.79,19.8,67649.0,19.4566,19.4861,19.4272,19.437,67649.0
2015-12-11 15:20:00,19.81,19.81,19.72,19.8,76620.0,19.4468,19.4468,19.3585,19.437,76620.0
2015-12-11 15:30:00,19.8,19.85,19.75,19.8,139809.0,19.437,19.4861,19.3879,19.437,139809.0
2015-12-11 15:40:00,19.8,19.86,19.78,19.86,198640.0,19.437,19.4959,19.4174,19.4959,198640.0
2015-12-11 15:50:00,19.86,19.86,19.78,19.82,287318.0,19.4959,19.4959,19.4174,19.4566,287318.0
2015-12-14 09:30:00,19.84,19.97,19.77,19.86,50276.0,19.4763,19.6039,19.4075,19.4959,50276.0
2015-12-14 09:40:00,19.89,19.89,19.77,19.77,49890.0,19.5253,19.5253,19.4075,19.4075,49890.0
2015-12-14 09:50:00,19.78,19.79,19.65,19.69,67456.0,19.4174,19.4272,19.2897,19.329,67456.0
2015-12-14 10:00:00,19.7,19.74,19.65,19.71,81137.0,19.3388,19.3781,19.2897,19.3486,81137.0
2015-12-14 10:10:00,19.71,19.71,19.57,19.59,147323.0,19.3486,19.3486,19.2112,19.2308,147323.0
2015-12-14 10:20:00,19.58,19.58,19.49,19.52,99417.0,19.221,19.221,19.1327,19.1621,99417.0
2015-12-14 10:30:00,19.52,19.74,19.49,19.73,178732.0,19.1621,19.3781,19.1327,19.3683,178732.0
2015-12-14 10:40:00,19.74,19.86,19.72,19.75,93500.0,19.3781,19.4959,19.3585,19.3879,93500.0
2015-12-14 10:50:00,19.74,19.75,19.68,19.71,82241.0,19.3781,19.3879,19.3192,19.3486,82241.0
2015-12-14 11:00:00,19.7,19.71,19.62,19.62,76181.0,19.3388,19.3486,19.2603,19.2603,76181.0
2015-12-14 11:10:00,19.61,19.62,19.52,19.52,84287.0,19.2505,19.2603,19.1621,19.1621,84287.0
2015-12-14 11:20:00,19.53,19.55,19.45,19.5,111257.0,19.1719,19.1916,19.0934,19.1425,111257.0
2015-12-14 11:30:00,19.49,19.51,19.46,19.5,76869.0,19.1327,19.1523,19.1032,19.1425,76869.0
2015-12-14 11:40:00,19.5,19.56,19.48,19.53,89145.0,19.1425,19.2014,19.1229,19.1719,89145.0
2015-12-14 11:50:00,19.54,19.6,19.5,19.6,73466.0,19.1818,19.2407,19.1425,19.2407,73466.0
2015-12-14 12:00:00,19.6,19.68,19.58,19.65,99486.0,19.2407,19.3192,19.221,19.2897,99486.0
2015-12-14 12:10:00,19.65,19.68,19.61,19.66,43262.0,19.2897,19.3192,19.2505,19.2996,43262.0
2015-12-14 12:20:00,19.66,19.74,19.61,19.7,78698.0,19.2996,19.3781,19.2505,19.3388,78698.0
2015-12-14 12:30:00,19.71,19.72,19.68,19.68,51067.0,19.3486,19.3585,19.3192,19.3192,51067.0
2015-12-14 12:40:00,19.68,19.68,19.64,19.64,32927.0,19.3192,19.3192,19.2799,19.2799,32927.0
2015-12-14 12:50:00,19.64,19.83,19.64,19.81,35783.0,19.2799,19.4664,19.2799,19.4468,35783.0
2015-12-14 13:00:00,19.82,19.83,19.72,19.73,50726.0,19.4566,19.4664,19.3585,19.3683,50726.0
2015-12-14 13:10:00,19.73,19.79,19.71,19.78,41689.0,19.3683,19.4272,19.3486,19.4174,41689.0
2015-12-14 13:20:00,19.79,19.79,19.73,19.76,33540.0,19.4272,19.4272,19.3683,19.3977,33540.0
2015-12-14 13:30:00,19.76,19.76,19.69,19.7,32244.0,19.3977,19.3977,19.329,19.3388,32244.0
2015-12-14 13:40:00,19.7,19.71,19.66,19.69,34484.0,19.3388,19.3486,19.2996,19.329,34484.0
2015-12-14 13:50:00,19.69,19.72,19.66,19.68,47897.0,19.329,19.3585,19.2996,19.3192,47897.0
2015-12-14 14:00:00,19.68,19.71,19.65,19.71,46398.0,19.3192,19.3486,19.2897,19.3486,46398.0
2015-12-14 14:10:00,19.71,19.74,19.69,19.72,31971.0,19.3486,19.3781,19.329,19.3585,31971.0
2015-12-14 14:20:00,19.71,19.72,19.68,19.69,41200.0,19.3486,19.3585,19.3192,19.329,41200.0
2015-12-14 14:30:00,19.69,19.69,19.66,19.68,38157.0,19.329,19.329,19.2996,19.3192,38157.0
2015-12-14 14:40:00,19.68,19.76,19.67,19.76,47691.0,19.3192,19.3977,19.3094,19.3977,47691.0
2015-12-14 14:50:00,19.76,19.8,19.75,19.77,39083.0,19.3977,19.437,19.3879,19.4075,39083.0
2015-12-14 15:00:00,19.77,19.78,19.73,19.77,99407.0,19.4075,19.4174,19.3683,19.4075,99407.0
2015-12-14 15:10:00,19.77,19.78,19.74,19.74,81338.0,19.4075,19.4174,19.3781,19.3781,81338.0
2015-12-14 15:20:00,19.75,19.75,19.7,19.71,83011.0,19.3879,19.3879,19.3388,19.3486,83011.0
2015-12-14 15:30:00,19.71,19.78,19.69,19.75,200612.0,19.3486,19.4174,19.329,19.3879,200612.0
2015-12-14 15:40:00,19.76,19.85,19.74,19.84,256985.0,19.3977,19.4861,19.3781,19.4763,256985.0
2015-12-14 15:50:00,19.84,19.86,19.82,19.84,363024.0,19.4763,19.4959,19.4566,19.4763,363024.0
2015-12-15 09:30:00,20.07,20.29,20.0,20.24,79220.0,19.702,19.918,19.6333,19.8689,79220.0
2015-12-15 09:40:00,20.25,20.35,20.24,20.33,61416.0,19.8787,19.9769,19.8689,19.9573,61416.0
2015-12-15 09:50:00,20.33,20.37,20.31,20.33,63575.0,19.9573,19.9965,19.9376,19.9573,63575.0
2015-12-15 10:00:00,20.32,20.35,20.27,20.28,48788.0,19.9475,19.9769,19.8984,19.9082,48788.0
2015-12-15 10:10:00,20.28,20.32,20.27,20.31,47534.0,19.9082,19.9475,19.8984,19.9376,47534.0
2015-12-15 10:20:00,20.31,20.33,20.25,20.32,48993.0,19.9376,19.9573,19.8787,19.9475,48993.0
2015-12-15 10:30:00,20.32,20.32,20.22,20.25,48304.0,19.9475,19.9475,19.8493,19.8787,48304.0
2015-12-15 10:40:00,20.24,20.24,20.14,20.19,55112.0,19.8689,19.8689,19.7708,19.8198,55112.0
2015-12-15 10:50:00,20.19,20.21,20.14,20.14,39668.0,19.8198,19.8395,19.7708,19.7708,39668.0
2015-12-15 11:00:00,20.14,20.15,20.08,20.12,73649.0,19.7708,19.7806,19.7119,19.7511,73649.0
2015-12-15 11:10:00,20.12,20.23,20.09,20.21,61604.0,19.7511,19.8591,19.7217,19.8395,61604.0
2015-12-15 11:20:00,20.21,20.25,20.17,20.25,37610.0,19.8395,19.8787,19.8002,19.8787,37610.0
2015-12-15 11:30:00,20.25,20.29,20.23,20.25,39913.0,19.8787,19.918,19.8591,19.8787,39913.0
2015-12-15 11:40:00,20.25,20.26,20.2,20.23,33935.0,19.8787,19.8886,19.8297,19.8591,33935.0
2015-12-15 11:50:00,20.24,20.29,20.23,20.29,40303.0,19.8689,19.918,19.8591,19.918,40303.0
2015-12-15 12:00:00,20.29,20.38,20.26,20.36,39511.0,19.918,20.0064,19.8886,19.9867,39511.0
2015-12-15 12:10:00,20.37,20.4,20.33,20.33,28175.0,19.9965,20.026,19.9573,19.9573,28175.0
2015-12-15 12:20:00,20.33,20.38,20.33,20.35,37753.0,19.9573,20.0064,19.9573,19.9769,37753.0
2015-12-15 12:30:00,20.35,20.48,20.35,20.44,43714.0,19.9769,20.1045,19.9769,20.0653,43714.0
2015-12-15 12:40:00,20.44,20.44,20.35,20.36,27126.0,20.0653,20.0653,19.9769,19.9867,27126.0
2015-12-15 12:50:00,20.36,20.43,20.36,20.39,28652.0,19.9867,20.0554,19.9867,20.0162,28652.0
2015-12-15 13:00:00,20.4,20.41,20.34,20.37,24256.0,20.026,20.0358,19.9671,19.9965,24256.0
2015-12-15 13:10:00,20.36,20.36,20.3,20.31,30533.0,19.9867,19.9867,19.9278,19.9376,30533.0
2015-12-15 13:20:00,20.32,20.37,20.31,20.34,43689.0,19.9475,19.9965,19.9376,19.9671,43689.0
2015-12-15 13:30:00,20.35,20.36,20.29,20.3,58578.0,19.9769,19.9867,19.918,19.9278,58578.0
2015-12-15 13:40:00,20.3,20.31,20.23,20.28,38012.0,19.9278,19.9376,19.8591,19.9082,38012.0
2015-12-15 13:50:00,20.29,20.31,20.28,20.28,31952.0,19.918,19.9376,19.9082,19.9082,31952.0
2015-12-15 14:00:00,20.28,20.3,20.26,20.28,23500.0,19.9082,19.9278,19.8886,19.9082,23500.0
2015-12-15 14:10:00,20.28,20.32,20.28,20.31,48525.0,19.9082,19.9475,19.9082,19.9376,48525.0
2015-12-15 14:20:00,20.32,20.35,20.31,20.33,41336.0,19.9475,19.9769,19.9376,19.9573,41336.0
2015-12-15 14:30:00,20.33,20.36,20.32,20.34,27605.0,19.9573,19.9867,19.9475,19.9671,27605.0
2015-12-15 14:40:00,20.34,20.34,20.31,20.31,28619.0,19.9671,19.9671,19.9376,19.9376,28619.0
2015-12-15 14:50:00,20.31,20.37,20.31,20.34,47834.0,19.9376,19.9965,19.9376,19.9671,47834.0
2015-12-15 15:00:00,20.35,20.35,20.29,20.32,44322.0,19.9769,19.9769,19.918,19.9475,44322.0
2015-12-15 15:10:00,20.31,20.32,20.27,20.31,56909.0,19.9376,19.9475,19.8984,19.9376,56909.0
2015-12-15 15:20:00,20.32,20.33,20.3,20.31,63902.0,19.9475,19.9573,19.9278,19.9376,63902.0
2015-12-15 15:30:00,20.31,20.33,20.26,20.32,81016.0,19.9376,19.9573,19.8886,19.9475,81016.0
2015-12-15 15:40:00,20.33,20.37,20.32,20.35,108150.0,19.9573,19.9965,19.9475,19.9769,108150.0
2015-12-15 15:50:00,20.35,20.36,20.31,20.32,253838.0,19.9769,19.9867,19.9376,19.9475,253838.0
2015-12-16 09:30:00,20.4,20.58,20.37,20.51,73334.0,20.026,20.2027,19.9965,20.134,73334.0
2015-12-16 09:40:00,20.52,20.58,20.43,20.54,65889.0,20.1438,20.2027,20.0554,20.1634,65889.0
2015-12-16 09:50:00,20.54,20.59,20.49,20.53,55638.0,20.1634,20.2125,20.1143,20.1536,55638.0
2015-12-16 10:00:00,20.52,20.56,20.46,20.5,79197.0,20.1438,20.1831,20.0849,20.1242,79197.0
2015-12-16 10:10:00,20.49,20.62,20.44,20.62,63454.0,20.1143,20.242,20.0653,20.242,63454.0
2015-12-16 10:20:00,20.63,20.7,20.62,20.63,50399.0,20.2518,20.3205,20.242,20.2518,50399.0
2015-12-16 10:30:00,20.63,20.63,20.5,20.53,53246.0,20.2518,20.2518,20.1242,20.1536,53246.0
2015-12-16 10:40:00,20.53,20.53,20.44,20.46,102632.0,20.1536,20.1536,20.0653,20.0849,102632.0
2015-12-16 10:50:00,20.46,20.51,20.41,20.41,42006.0,20.0849,20.134,20.0358,20.0358,42006.0
2015-12-16 11:00:00,20.4,20.46,20.39,20.44,39464.0,20.026,20.0849,20.0162,20.0653,39464.0
2015-12-16 11:10:00,20.44,20.47,20.41,20.44,51904.0,20.0653,20.0947,20.0358,20.0653,51904.0
2015-12-16 11:20:00,20.45,20.46,20.41,20.42,42299.0,20.0751,20.0849,20.0358,20.0456,42299.0
2015-12-16 11:30:00,20.42,20.47,20.41,20.44,31747.0,20.0456,20.0947,20.0358,20.0653,31747.0
2015-12-16 11:40:00,20.45,20.45,20.38,20.38,41719.0,20.0751,20.0751,20.0064,20.0064,41719.0
2015-12-16 11:50:00,20.38,20.42,20.36,20.36,49805.0,20.0064,20.0456,19.9867,19.9867,49805.0
2015-12-16 12:00:00,20.36,20.39,20.31,20.32,34831.0,19.9867,20.0162,19.9376,19.9475,34831.0
2015-12-16 12:10:00,20.33,20.4,20.33,20.34,40174.0,19.9573,20.026,19.9573,19.9671,40174.0
2015-12-16 12:20:00,20.34,20.38,20.33,20.36,47540.0,19.9671,20.0064,19.9573,19.9867,47540.0
2015-12-16 12:30:00,20.36,20.43,20.34,20.41,35903.0,19.9867,20.0554,19.9671,20.0358,35903.0
2015-12-16 12:40:00,20.4,20.43,20.39,20.41,27480.0,20.026,20.0554,20.0162,20.0358,27480.0
2015-12-16 12:50:00,20.41,20.44,20.4,20.44,44313.0,20.0358,20.0653,20.026,20.0653,44313.0
2015-12-16 13:00:00,20.44,20.52,20.43,20.51,63926.0,20.0653,20.1438,20.0554,20.134,63926.0
2015-12-16 13:10:00,20.51,20.58,20.5,20.57,54079.0,20.134,20.2027,20.1242,20.1929,54079.0
2015-12-16 13:20:00,20.58,20.63,20.58,20.62,47434.0,20.2027,20.2518,20.2027,20.242,47434.0
2015-12-16 13:30:00,20.62,20.62,20.58,20.59,46177.0,20.242,20.242,20.2027,20.2125,46177.0
2015-12-16 13:40:00,20.6,20.64,20.56,20.64,40527.0,20.2223,20.2616,20.1831,20.2616,40527.0
2015-12-16 13:50:00,20.65,20.67,20.52,20.65,61228.0,20.2714,20.291,20.1438,20.2714,61228.0
2015-12-16 14:00:00,20.64,20.66,20.45,20.55,37849.0,20.2616,20.2812,20.0751,20.1732,37849.0
2015-12-16 14:10:00,20.56,20.58,20.48,20.48,54003.0,20.1831,20.2027,20.1045,20.1045,54003.0
2015-12-16 14:20:00,20.47,20.52,20.42,20.45,48046.0,20.0947,20.1438,20.0456,20.0751,48046.0
2015-12-16 14:30:00,20.44,20.56,20.4,20.52,71306.0,20.0653,20.1831,20.026,20.1438,71306.0
2015-12-16 14:40:00,20.52,20.6,20.5,20.57,59296.0,20.1438,20.2223,20.1242,20.1929,59296.0
2015-12-16 14:50:00,20.57,20.72,20.57,20.7,52340.0,20.1929,20.3401,20.1929,20.3205,52340.0
2015-12-16 15:00:00,20.7,20.71,20.63,20.63,63644.0,20.3205,20.3303,20.2518,20.2518,63644.0
2015-12-16 15:10:00,20.64,20.65,20.59,20.62,63005.0,20.2616,20.2714,20.2125,20.242,63005.0
2015-12-16 15:20:00,20.61,20.7,20.61,20.68,92508.0,20.2321,20.3205,20.2321,20.3009,92508.0
2015-12-16 15:30:00,20.69,20.74,20.65,20.72,122736.0,20.3107,20.3598,20.2714,20.3401,122736.0
2015-12-16 15:40:00,20.72,20.77,20.71,20.76,116434.0,20.3401,20.3892,20.3303,20.3794,116434.0
2015-12-16 15:50:00,20.76,20.78,20.7,20.72,234552.0,20.3794,20.399,20.3205,20.3401,234552.0
2015-12-17 09:30:00,20.62,20.68,20.47,20.49,52983.0,20.242,20.3009,20.0947,20.1143,52983.0
2015-12-17 09:40:00,20.48,20.59,20.45,20.57,78257.0,20.1045,20.2125,20.0751,20.1929,78257.0
2015-12-17 09:50:00,20.56,20.57,20.44,20.45,63352.0,20.1831,20.1929,20.0653,20.0751,63352.0
2015-12-17 10:00:00,20.45,20.46,20.34,20.35,94467.0,20.0751,20.0849,19.9671,19.9769,94467.0
2015-12-17 10:10:00,20.36,20.42,20.19,20.21,136152.0,19.9867,20.0456,19.8198,19.8395,136152.0
2015-12-17 10:20:00,20.21,20.27,20.16,20.27,71587.0,19.8395,19.8984,19.7904,19.8984,71587.0
2015-12-17 10:30:00,20.27,20.27,20.19,20.21,58959.0,19.8984,19.8984,19.8198,19.8395,58959.0
2015-12-17 10:40:00,20.21,20.21,20.03,20.04,60225.0,19.8395,19.8395,19.6628,19.6726,60225.0
2015-12-17 10:50:00,20.04,20.05,19.98,20.04,60557.0,19.6726,19.6824,19.6137,19.6726,60557.0
2015-12-17 11:00:00,20.04,20.05,19.98,20.0,61062.0,19.6726,19.6824,19.6137,19.6333,61062.0
2015-12-17 11:10:00,20.0,20.04,19.98,19.98,76278.0,19.6333,19.6726,19.6137,19.6137,76278.0
2015-12-17 11:20:00,19.98,20.0,19.95,19.98,52295.0,19.6137,19.6333,19.5842,19.6137,52295.0
2015-12-17 11:30:00,19.98,20.05,19.96,20.03,67604.0,19.6137,19.6824,19.5941,19.6628,67604.0
2015-12-17 11:40:00,20.04,20.05,19.99,20.01,50148.0,19.6726,19.6824,19.6235,19.6431,50148.0
2015-12-17 11:50:00,20.01,20.01,19.98,19.99,46075.0,19.6431,19.6431,19.6137,19.6235,46075.0
2015-12-17 12:00:00,19.99,19.99,19.93,19.97,46322.0,19.6235,19.6235,19.5646,19.6039,46322.0
2015-12-17 12:10:00,19.97,20.0,19.95,19.98,34078.0,19.6039,19.6333,19.5842,19.6137,34078.0
2015-12-17 12:20:00,19.97,19.97,19.92,19.93,36217.0,19.6039,19.6039,19.5548,19.5646,36217.0
2015-12-17 12:30:00,19.93,19.98,19.93,19.96,35504.0,19.5646,19.6137,19.5646,19.5941,35504.0
2015-12-17 12:40:00,19.96,19.99,19.93,19.94,31034.0,19.5941,19.6235,19.5646,19.5744,31034.0
2015-12-17 12:50:00,19.94,20.0,19.94,20.0,42487.0,19.5744,19.6333,19.5744,19.6333,42487.0
2015-12-17 13:00:00,20.0,20.0,19.97,19.99,43242.0,19.6333,19.6333,19.6039,19.6235,43242.0
2015-12-17 13:10:00,19.99,20.02,19.97,19.98,43609.0,19.6235,19.653,19.6039,19.6137,43609.0
2015-12-17 13:20:00,19.98,20.04,19.98,20.03,33967.0,19.6137,19.6726,19.6137,19.6628,33967.0
2015-12-17 13:30:00,20.02,20.03,20.01,20.03,25345.0,19.653,19.6628,19.6431,19.6628,25345.0
2015-12-17 13:40:00,20.04,20.11,20.04,20.11,41978.0,19.6726,19.7413,19.6726,19.7413,41978.0
2015-12-17 13:50:00,20.1,20.12,20.08,20.08,46909.0,19.7315,19.7511,19.7119,19.7119,46909.0
2015-12-17 14:00:00,20.07,20.11,20.06,20.09,43058.0,19.702,19.7413,19.6922,19.7217,43058.0
2015-12-17 14:10:00,20.09,20.1,20.05,20.09,34147.0,19.7217,19.7315,19.6824,19.7217,34147.0
2015-12-17 14:20:00,20.09,20.11,20.04,20.04,49090.0,19.7217,19.7413,19.6726,19.6726,49090.0
2015-12-17 14:30:00,20.04,20.09,20.04,20.05,41151.0,19.6726,19.7217,19.6726,19.6824,41151.0
2015-12-17 14:40:00,20.05,20.05,20.0,20.01,50559.0,19.6824,19.6824,19.6333,19.6431,50559.0
2015-12-17 14:50:00,20.01,20.01,19.97,19.99,81460.0,19.6431,19.6431,19.6039,19.6235,81460.0
2015-12-17 15:00:00,19.99,20.0,19.97,19.99,54176.0,19.6235,19.6333,19.6039,19.6235,54176.0
2015-12-17 15:10:00,20.0,20.0,19.9,19.91,108407.0,19.6333,19.6333,19.5352,19.545,108407.0
2015-12-17 15:20:00,19.91,19.95,19.9,19.95,70261.0,19.545,19.5842,19.5352,19.5842,70261.0
2015-12-17 15:30:00,19.95,19.99,19.92,19.95,151736.0,19.5842,19.6235,19.5548,19.5842,151736.0
2015-12-17 15:40:00,19.95,19.98,19.92,19.93,181487.0,19.5842,19.6137,19.5548,19.5646,181487.0
2015-12-17 15:50:00,19.93,19.93,19.85,19.85,254143.0,19.5646,19.5646,19.4861,19.4861,254143.0
2015-12-18 09:30:00,19.76,19.82,19.7,19.79,162807.0,19.3977,19.4566,19.3388,19.4272,162807.0
2015-12-18 09:40:00,19.79,19.9,19.76,19.87,56826.0,19.4272,19.5352,19.3977,19.5057,56826.0
2015-12-18 09:50:00,19.87,19.91,19.81,19.82,111355.0,19.5057,19.545,19.4468,19.4566,111355.0
2015-12-18 10:00:00,19.83,19.88,19.83,19.85,40731.0,19.4664,19.5155,19.4664,19.4861,40731.0
2015-12-18 10:10:00,19.85,19.91,19.81,19.88,46831.0,19.4861,19.545,19.4468,19.5155,46831.0
2015-12-18 10:20:00,19.88,19.98,19.88,19.93,59092.0,19.5155,19.6137,19.5155,19.5646,59092.0
2015-12-18 10:30:00,19.93,19.97,19.87,19.91,56622.0,19.5646,19.6039,19.5057,19.545,56622.0
2015-12-18 10:40:00,19.91,19.99,19.91,19.94,42647.0,19.545,19.6235,19.545,19.5744,42647.0
2015-12-18 10:50:00,19.95,20.04,19.95,20.0,54447.0,19.5842,19.6726,19.5842,19.6333,54447.0
2015-12-18 11:00:00,20.0,20.02,19.97,19.99,37686.0,19.6333,19.653,19.6039,19.6235,37686.0
2015-12-18 11:10:00,19.99,20.02,19.92,19.93,43696.0,19.6235,19.653,19.5548,19.5646,43696.0
2015-12-18 11:20:00,19.94,19.95,19.9,19.92,30917.0,19.5744,19.5842,19.5352,19.5548,30917.0
2015-12-18 11:30:00,19.93,19.95,19.89,19.95,37643.0,19.5646,19.5842,19.5253,19.5842,37643.0
2015-12-18 11:40:00,19.94,19.98,19.91,19.92,39597.0,19.5744,19.6137,19.545,19.5548,39597.0
2015-12-18 11:50:00,19.93,19.96,19.9,19.91,36634.0,19.5646,19.5941,19.5352,19.545,36634.0
2015-12-18 12:00:00,19.91,19.92,19.87,19.89,40301.0,19.545,19.5548,19.5057,19.5253,40301.0
2015-12-18 12:10:00,19.9,19.93,19.82,19.82,40672.0,19.5352,19.5646,19.4566,19.4566,40672.0
2015-12-18 12:20:00,19.84,19.91,19.83,19.89,31251.0,19.4763,19.545,19.4664,19.5253,31251.0
2015-12-18 12:30:00,19.88,19.88,19.83,19.85,31730.0,19.5155,19.5155,19.4664,19.4861,31730.0
2015-12-18 12:40:00,19.85,19.88,19.8,19.82,38809.0,19.4861,19.5155,19.437,19.4566,38809.0
2015-12-18 12:50:00,19.82,19.85,19.8,19.82,39937.0,19.4566,19.4861,19.437,19.4566,39937.0
2015-12-18 13:00:00,19.82,19.85,19.78,19.82,54480.0,19.4566,19.4861,19.4174,19.4566,54480.0
2015-12-18 13:10:00,19.82,19.84,19.79,19.81,37668.0,19.4566,19.4763,19.4272,19.4468,37668.0
2015-12-18 13:20:00,19.81,19.82,19.78,19.8,47997.0,19.4468,19.4566,19.4174,19.437,47997.0
2015-12-18 13:30:00,19.8,19.83,19.77,19.78,46802.0,19.437,19.4664,19.4075,19.4174,46802.0
2015-12-18 13:40:00,19.77,19.84,19.77,19.79,44965.0,19.4075,19.4763,19.4075,19.4272,44965.0
2015-12-18 13:50:00,19.79,19.86,19.79,19.81,56377.0,19.4272,19.4959,19.4272,19.4468,56377.0
2015-12-18 14:00:00,19.82,19.87,19.81,19.83,64042.0,19.4566,19.5057,19.4468,19.4664,64042.0
2015-12-18 14:10:00,19.84,19.87,19.78,19.81,59826.0,19.4763,19.5057,19.4174,19.4468,59826.0
2015-12-18 14:20:00,19.81,19.91,19.8,19.89,67185.0,19.4468,19.545,19.437,19.5253,67185.0
2015-12-18 14:30:00,19.89,19.91,19.84,19.85,66550.0,19.5253,19.545,19.4763,19.4861,66550.0
2015-12-18 14:40:00,19.85,19.86,19.8,19.86,47515.0,19.4861,19.4959,19.437,19.4959,47515.0
2015-12-18 14:50:00,19.85,19.87,19.81,19.85,72283.0,19.4861,19.5057,19.4468,19.4861,72283.0
2015-12-18 15:00:00,19.85,19.88,19.82,19.84,76499.0,19.4861,19.5155,19.4566,19.4763,76499.0
2015-12-18 15:10:00,19.84,19.86,19.78,19.8,92902.0,19.4763,19.4959,19.4174,19.437,92902.0
2015-12-18 15:20:00,19.8,19.83,19.75,19.83,111675.0,19.437,19.4664,19.3879,19.4664,111675.0
2015-12-18 15:30:00,19.82,19.89,19.82,19.87,195109.0,19.4566,19.5253,19.4566,19.5057,195109.0
2015-12-18 15:40:00,19.87,19.93,19.86,19.87,282969.0,19.5057,19.5646,19.4959,19.5057,282969.0
2015-12-18 15:50:00,19.87,19.91,19.84,19.86,951733.0,19.5057,19.545,19.4763,19.4959,951733.0
2015-12-21 09:30:00,19.93,20.01,19.9,19.97,63352.0,19.5646,19.6431,19.5352,19.6039,63352.0
2015-12-21 09:40:00,19.96,19.96,19.86,19.93,47371.0,19.5941,19.5941,19.4959,19.5646,47371.0
2015-12-21 09:50:00,19.92,19.94,19.83,19.93,82088.0,19.5548,19.5744,19.4664,19.5646,82088.0
2015-12-21 10:00:00,19.94,20.02,19.93,20.0,199157.0,19.5744,19.653,19.5646,19.6333,199157.0
2015-12-21 10:10:00,20.01,20.01,19.97,20.0,151918.0,19.6431,19.6431,19.6039,19.6333,151918.0
2015-12-21 10:20:00,20.0,20.17,20.0,20.16,68871.0,19.6333,19.8002,19.6333,19.7904,68871.0
2015-12-21 10:30:00,20.16,20.33,20.16,20.32,85024.0,19.7904,19.9573,19.7904,19.9475,85024.0
2015-12-21 10:40:00,20.33,20.44,20.32,20.37,128588.0,19.9573,20.0653,19.9475,19.9965,128588.0
2015-12-21 10:50:00,20.37,20.52,20.37,20.51,108531.0,19.9965,20.1438,19.9965,20.134,108531.0
2015-12-21 11:00:00,20.51,20.52,20.41,20.46,111724.0,20.134,20.1438,20.0358,20.0849,111724.0
2015-12-21 11:10:00,20.46,20.48,20.41,20.42,114800.0,20.0849,20.1045,20.0358,20.0456,114800.0
2015-12-21 11:20:00,20.4,20.41,20.2,20.22,67361.0,20.026,20.0358,19.8297,19.8493,67361.0
2015-12-21 11:30:00,20.23,20.25,20.17,20.2,42075.0,19.8591,19.8787,19.8002,19.8297,42075.0
2015-12-21 11:40:00,20.19,20.23,20.13,20.14,36963.0,19.8198,19.8591,19.7609,19.7708,36963.0
2015-12-21 11:50:00,20.13,20.16,20.08,20.11,38561.0,19.7609,19.7904,19.7119,19.7413,38561.0
2015-12-21 12:00:00,20.11,20.11,20.03,20.04,60549.0,19.7413,19.7413,19.6628,19.6726,60549.0
2015-12-21 12:10:00,20.05,20.05,20.01,20.04,45147.0,19.6824,19.6824,19.6431,19.6726,45147.0
2015-12-21 12:20:00,20.04,20.06,20.04,20.04,40183.0,19.6726,19.6922,19.6726,19.6726,40183.0
2015-12-21 12:30:00,20.04,20.05,20.01,20.04,57636.0,19.6726,19.6824,19.6431,19.6726,57636.0
2015-12-21 12:40:00,20.04,20.08,20.02,20.05,56694.0,19.6726,19.7119,19.653,19.6824,56694.0
2015-12-21 12:50:00,20.04,20.07,20.03,20.04,50131.0,19.6726,19.702,19.6628,19.6726,50131.0
2015-12-21 13:00:00,20.05,20.07,20.04,20.05,38321.0,19.6824,19.702,19.6726,19.6824,38321.0
2015-12-21 13:10:00,20.04,20.08,20.0,20.01,55524.0,19.6726,19.7119,19.6333,19.6431,55524.0
2015-12-21 13:20:00,20.01,20.04,20.0,20.02,32181.0,19.6431,19.6726,19.6333,19.653,32181.0
2015-12-21 13:30:00,20.03,20.07,20.01,20.05,50303.0,19.6628,19.702,19.6431,19.6824,50303.0
2015-12-21 13:40:00,20.05,20.06,20.01,20.01,60189.0,19.6824,19.6922,19.6431,19.6431,60189.0
2015-12-21 13:50:00,20.01,20.04,20.01,20.04,23195.0,19.6431,19.6726,19.6431,19.6726,23195.0
2015-12-21 14:00:00,20.04,20.04,19.98,19.99,57420.0,19.6726,19.6726,19.6137,19.6235,57420.0
2015-12-21 14:10:00,19.99,20.02,19.96,19.97,43451.0,19.6235,19.653,19.5941,19.6039,43451.0
2015-12-21 14:20:00,19.97,19.99,19.94,19.99,64078.0,19.6039,19.6235,19.5744,19.6235,64078.0
2015-12-21 14:30:00,19.98,20.02,19.97,20.02,77215.0,19.6137,19.653,19.6039,19.653,77215.0
2015-12-21 14:40:00,20.03,20.03,19.95,19.97,68870.0,19.6628,19.6628,19.5842,19.6039,68870.0
2015-12-21 14:50:00,19.97,19.99,19.93,19.95,54590.0,19.6039,19.6235,19.5646,19.5842,54590.0
2015-12-21 15:00:00,19.94,19.95,19.88,19.89,112829.0,19.5744,19.5842,19.5155,19.5253,112829.0
2015-12-21 15:10:00,19.89,19.91,19.88,19.88,51837.0,19.5253,19.545,19.5155,19.5155,51837.0
2015-12-21 15:20:00,19.88,19.88,19.84,19.85,95953.0,19.5155,19.5155,19.4763,19.4861,95953.0
2015-12-21 15:30:00,19.86,19.89,19.82,19.86,113721.0,19.4959,19.5253,19.4566,19.4959,113721.0
2015-12-21 15:40:00,19.86,19.92,19.85,19.9,280959.0,19.4959,19.5548,19.4861,19.5352,280959.0
2015-12-21 15:50:00,19.91,19.96,19.89,19.96,245849.0,19.545,19.5941,19.5253,19.5941,245849.0
2015-12-22 09:30:00,19.97,20.07,19.94,19.98,51822.0,19.6039,19.702,19.5744,19.6137,51822.0
2015-12-22 09:40:00,20.0,20.04,19.94,20.0,32444.0,19.6333,19.6726,19.5744,19.6333,32444.0
2015-12-22 09:50:00,20.0,20.05,19.97,20.01,31875.0,19.6333,19.6824,19.6039,19.6431,31875.0
2015-12-22 10:00:00,20.04,20.07,19.97,20.01,68885.0,19.6726,19.702,19.6039,19.6431,68885.0
2015-12-22 10:10:00,20.01,20.01,19.92,19.98,43099.0,19.6431,19.6431,19.5548,19.6137,43099.0
2015-12-22 10:20:00,19.99,20.01,19.97,19.99,56576.0,19.6235,19.6431,19.6039,19.6235,56576.0
2015-12-22 10:30:00,20.0,20.0,19.93,19.99,54324.0,19.6333,19.6333,19.5646,19.6235,54324.0
2015-12-22 10:40:00,19.98,20.0,19.96,19.98,39013.0,19.6137,19.6333,19.5941,19.6137,39013.0
2015-12-22 10:50:00,19.98,20.0,19.95,20.0,38847.0,19.6137,19.6333,19.5842,19.6333,38847.0
2015-12-22 11:00:00,20.0,20.01,19.98,20.0,53998.0,19.6333,19.6431,19.6137,19.6333,53998.0
2015-12-22 11:10:00,20.0,20.1,19.99,20.1,51742.0,19.6333,19.7315,19.6235,19.7315,51742.0
2015-12-22 11:20:00,20.1,20.13,20.05,20.1,43020.0,19.7315,19.7609,19.6824,19.7315,43020.0
2015-12-22 11:30:00,20.11,20.17,20.11,20.17,30635.0,19.7413,19.8002,19.7413,19.8002,30635.0
2015-12-22 11:40:00,20.17,20.17,20.13,20.16,24757.0,19.8002,19.8002,19.7609,19.7904,24757.0
2015-12-22 11:50:00,20.16,20.18,20.12,20.18,25587.0,19.7904,19.81,19.7511,19.81,25587.0
2015-12-22 12:00:00,20.19,20.21,20.12,20.17,36426.0,19.8198,19.8395,19.7511,19.8002,36426.0
2015-12-22 12:10:00,20.17,20.21,20.13,20.2,24722.0,19.8002,19.8395,19.7609,19.8297,24722.0
2015-12-22 12:20:00,20.2,20.2,20.16,20.16,20010.0,19.8297,19.8297,19.7904,19.7904,20010.0
2015-12-22 12:30:00,20.17,20.19,20.15,20.15,34249.0,19.8002,19.8198,19.7806,19.7806,34249.0
2015-12-22 12:40:00,20.15,20.16,20.12,20.14,30777.0,19.7806,19.7904,19.7511,19.7708,30777.0
2015-12-22 12:50:00,20.14,20.2,20.13,20.2,29452.0,19.7708,19.8297,19.7609,19.8297,29452.0
2015-12-22 13:00:00,20.22,20.28,20.2,20.25,20976.0,19.8493,19.9082,19.8297,19.8787,20976.0
2015-12-22 13:10:00,20.25,20.27,20.21,20.25,21889.0,19.8787,19.8984,19.8395,19.8787,21889.0
2015-12-22 13:20:00,20.26,20.3,20.25,20.3,28193.0,19.8886,19.9278,19.8787,19.9278,28193.0
2015-12-22 13:30:00,20.31,20.32,20.21,20.25,35714.0,19.9376,19.9475,19.8395,19.8787,35714.0
2015-12-22 13:40:00,20.24,20.28,20.2,20.28,23777.0,19.8689,19.9082,19.8297,19.9082,23777.0
2015-12-22 13:50:00,20.29,20.29,20.24,20.26,22953.0,19.918,19.918,19.8689,19.8886,22953.0
2015-12-22 14:00:00,20.26,20.27,20.19,20.2,51840.0,19.8886,19.8984,19.8198,19.8297,51840.0
2015-12-22 14:10:00,20.2,20.25,20.17,20.22,35934.0,19.8297,19.8787,19.8002,19.8493,35934.0
2015-12-22 14:20:00,20.23,20.23,20.18,20.22,20679.0,19.8591,19.8591,19.81,19.8493,20679.0
2015-12-22 14:30:00,20.22,20.25,20.19,20.21,30789.0,19.8493,19.8787,19.8198,19.8395,30789.0
2015-12-22 14:40:00,20.2,20.26,20.19,20.23,30554.0,19.8297,19.8886,19.8198,19.8591,30554.0
2015-12-22 14:50:00,20.23,20.25,20.21,20.24,31413.0,19.8591,19.8787,19.8395,19.8689,31413.0
2015-12-22 15:00:00,20.24,20.32,20.24,20.28,28142.0,19.8689,19.9475,19.8689,19.9082,28142.0
2015-12-22 15:10:00,20.28,20.31,20.27,20.3,28051.0,19.9082,19.9376,19.8984,19.9278,28051.0
2015-12-22 15:20:00,20.3,20.31,20.23,20.23,50871.0,19.9278,19.9376,19.8591,19.8591,50871.0
2015-12-22 15:30:00,20.24,20.26,20.19,20.21,63203.0,19.8689,19.8886,19.8198,19.8395,63203.0
2015-12-22 15:40:00,20.21,20.21,20.13,20.15,99516.0,19.8395,19.8395,19.7609,19.7806,99516.0
2015-12-22 15:50:00,20.15,20.21,20.15,20.21,114038.0,19.7806,19.8395,19.7806,19.8395,114038.0
2015-12-23 09:30:00,20.38,20.72,20.38,20.68,107158.0,20.0064,20.3401,20.0064,20.3009,107158.0
2015-12-23 09:40:00,20.69,20.69,20.52,20.63,49711.0,20.3107,20.3107,20.1438,20.2518,49711.0
2015-12-23 09:50:00,20.64,20.72,20.6,20.62,41325.0,20.2616,20.3401,20.2223,20.242,41325.0
2015-12-23 10:00:00,20.62,20.68,20.52,20.54,65964.0,20.242,20.3009,20.1438,20.1634,65964.0
2015-12-23 10:10:00,20.54,20.57,20.53,20.53,46866.0,20.1634,20.1929,20.1536,20.1536,46866.0
2015-12-23 10:20:00,20.53,20.56,20.49,20.55,53324.0,20.1536,20.1831,20.1143,20.1732,53324.0
2015-12-23 10:30:00,20.56,20.7,20.55,20.7,84644.0,20.1831,20.3205,20.1732,20.3205,84644.0
2015-12-23 10:40:00,20.7,20.71,20.62,20.67,52600.0,20.3205,20.3303,20.242,20.291,52600.0
2015-12-23 10:50:00,20.67,20.74,20.67,20.73,37871.0,20.291,20.3598,20.291,20.3499,37871.0
2015-12-23 11:00:00,20.74,20.76,20.69,20.74,51915.0,20.3598,20.3794,20.3107,20.3598,51915.0
2015-12-23 11:10:00,20.75,20.86,20.75,20.85,49888.0,20.3696,20.4776,20.3696,20.4677,49888.0
2015-12-23 11:20:00,20.86,20.87,20.81,20.87,34274.0,20.4776,20.4874,20.4285,20.4874,34274.0
2015-12-23 11:30:00,20.87,20.9,20.86,20.87,28362.0,20.4874,20.5168,20.4776,20.4874,28362.0
2015-12-23 11:40:00,20.87,20.95,20.85,20.93,35028.0,20.4874,20.5659,20.4677,20.5463,35028.0
2015-12-23 11:50:00,20.93,20.99,20.88,20.99,92934.0,20.5463,20.6052,20.4972,20.6052,92934.0
2015-12-23 12:00:00,20.99,21.07,20.99,21.05,36859.0,20.6052,20.6837,20.6052,20.6641,36859.0
2015-12-23 12:10:00,21.06,21.09,21.05,21.05,48000.0,20.6739,20.7033,20.6641,20.6641,48000.0
2015-12-23 12:20:00,21.06,21.13,21.05,21.05,34622.0,20.6739,20.7426,20.6641,20.6641,34622.0
2015-12-23 12:30:00,21.05,21.09,21.04,21.08,28064.0,20.6641,20.7033,20.6543,20.6935,28064.0
2015-12-23 12:40:00,21.07,21.08,21.03,21.03,25605.0,20.6837,20.6935,20.6444,20.6444,25605.0
2015-12-23 12:50:00,21.04,21.08,21.03,21.05,13855.0,20.6543,20.6935,20.6444,20.6641,13855.0
2015-12-23 13:00:00,21.05,21.08,21.0,21.0,27611.0,20.6641,20.6935,20.615,20.615,27611.0
2015-12-23 13:10:00,21.0,21.01,20.96,20.98,23940.0,20.615,20.6248,20.5757,20.5954,23940.0
2015-12-23 13:20:00,20.99,21.01,20.93,20.98,103171.0,20.6052,20.6248,20.5463,20.5954,103171.0
2015-12-23 13:30:00,20.98,21.0,20.93,20.94,20410.0,20.5954,20.615,20.5463,20.5561,20410.0
2015-12-23 13:40:00,20.94,21.02,20.94,20.96,22042.0,20.5561,20.6346,20.5561,20.5757,22042.0
2015-12-23 13:50:00,20.97,20.98,20.92,20.92,27227.0,20.5855,20.5954,20.5365,20.5365,27227.0
2015-12-23 14:00:00,20.92,20.93,20.87,20.88,48775.0,20.5365,20.5463,20.4874,20.4972,48775.0
2015-12-23 14:10:00,20.88,20.91,20.84,20.91,42380.0,20.4972,20.5266,20.4579,20.5266,42380.0
2015-12-23 14:20:00,20.9,20.91,20.88,20.9,34708.0,20.5168,20.5266,20.4972,20.5168,34708.0
2015-12-23 14:30:00,20.9,20.94,20.89,20.92,26262.0,20.5168,20.5561,20.507,20.5365,26262.0
2015-12-23 14:40:00,20.93,20.94,20.88,20.92,26625.0,20.5463,20.5561,20.4972,20.5365,26625.0
2015-12-23 14:50:00,20.92,20.93,20.88,20.9,27075.0,20.5365,20.5463,20.4972,20.5168,27075.0
2015-12-23 15:00:00,20.91,20.92,20.87,20.87,16325.0,20.5266,20.5365,20.4874,20.4874,16325.0
2015-12-23 15:10:00,20.87,20.89,20.84,20.84,48144.0,20.4874,20.507,20.4579,20.4579,48144.0
2015-12-23 15:20:00,20.84,20.88,20.84,20.84,34810.0,20.4579,20.4972,20.4579,20.4579,34810.0
2015-12-23 15:30:00,20.84,20.91,20.83,20.91,65020.0,20.4579,20.5266,20.4481,20.5266,65020.0
2015-12-23 15:40:00,20.91,20.93,20.9,20.9,74815.0,20.5266,20.5463,20.5168,20.5168,74815.0
2015-12-23 15:50:00,20.91,20.94,20.9,20.91,205929.0,20.5266,20.5561,20.5168,20.5266,205929.0
2015-12-24 09:30:00,20.86,21.0,20.8,20.84,33108.0,20.4776,20.615,20.4187,20.4579,33108.0
2015-12-24 09:40:00,20.82,20.88,20.68,20.69,32130.0,20.4383,20.4972,20.3009,20.3107,32130.0
2015-12-24 09:50:00,20.69,20.75,20.67,20.7,29744.0,20.3107,20.3696,20.291,20.3205,29744.0
2015-12-24 10:00:00,20.7,20.8,20.69,20.75,49981.0,20.3205,20.4187,20.3107,20.3696,49981.0
2015-12-24 10:10:00,20.75,20.8,20.71,20.8,30417.0,20.3696,20.4187,20.3303,20.4187,30417.0
2015-12-24 10:20:00,20.8,20.8,20.76,20.77,20698.0,20.4187,20.4187,20.3794,20.3892,20698.0
2015-12-24 10:30:00,20.77,20.81,20.74,20.79,24824.0,20.3892,20.4285,20.3598,20.4088,24824.0
2015-12-24 10:40:00,20.79,20.81,20.77,20.78,29089.0,20.4088,20.4285,20.3892,20.399,29089.0
2015-12-24 10:50:00,20.78,20.79,20.74,20.76,37927.0,20.399,20.4088,20.3598,20.3794,37927.0
2015-12-24 11:00:00,20.77,20.82,20.75,20.8,34329.0,20.3892,20.4383,20.3696,20.4187,34329.0
2015-12-24 11:10:00,20.8,20.81,20.73,20.73,38842.0,20.4187,20.4285,20.3499,20.3499,38842.0
2015-12-24 11:20:00,20.73,20.83,20.73,20.82,37877.0,20.3499,20.4481,20.3499,20.4383,37877.0
2015-12-24 11:30:00,20.83,20.84,20.75,20.78,33281.0,20.4481,20.4579,20.3696,20.399,33281.0
2015-12-24 11:40:00,20.78,20.78,20.7,20.7,33392.0,20.399,20.399,20.3205,20.3205,33392.0
2015-12-24 11:50:00,20.7,20.72,20.65,20.68,41834.0,20.3205,20.3401,20.2714,20.3009,41834.0
2015-12-24 12:00:00,20.69,20.69,20.64,20.64,35138.0,20.3107,20.3107,20.2616,20.2616,35138.0
2015-12-24 12:10:00,20.64,20.66,20.61,20.62,51558.0,20.2616,20.2812,20.2321,20.242,51558.0
2015-12-24 12:20:00,20.62,20.77,20.62,20.74,94983.0,20.242,20.3892,20.242,20.3598,94983.0
2015-12-24 12:30:00,20.75,20.77,20.71,20.71,43829.0,20.3696,20.3892,20.3303,20.3303,43829.0
2015-12-24 12:40:00,20.71,20.83,20.71,20.79,67443.0,20.3303,20.4481,20.3303,20.4088,67443.0
2015-12-24 12:50:00,20.78,20.79,20.67,20.69,100525.0,20.399,20.4088,20.291,20.3107,100525.0
2015-12-28 09:30:00,20.57,20.75,20.52,20.71,88989.0,20.1929,20.3696,20.1438,20.3303,88989.0
2015-12-28 09:40:00,20.71,20.81,20.67,20.67,39127.0,20.3303,20.4285,20.291,20.291,39127.0
2015-12-28 09:50:00,20.66,20.67,20.6,20.62,19821.0,20.2812,20.291,20.2223,20.242,19821.0
2015-12-28 10:00:00,20.61,20.62,20.51,20.57,35075.0,20.2321,20.242,20.134,20.1929,35075.0
2015-12-28 10:10:00,20.57,20.6,20.48,20.49,40989.0,20.1929,20.2223,20.1045,20.1143,40989.0
2015-12-28 10:20:00,20.5,20.51,20.48,20.5,35170.0,20.1242,20.134,20.1045,20.1242,35170.0
2015-12-28 10:30:00,20.49,20.49,20.41,20.43,46654.0,20.1143,20.1143,20.0358,20.0554,46654.0
2015-12-28 10:40:00,20.41,20.44,20.35,20.35,49111.0,20.0358,20.0653,19.9769,19.9769,49111.0
2015-12-28 10:50:00,20.36,20.47,20.35,20.46,43789.0,19.9867,20.0947,19.9769,20.0849,43789.0
2015-12-28 11:00:00,20.46,20.56,20.46,20.55,40418.0,20.0849,20.1831,20.0849,20.1732,40418.0
2015-12-28 11:10:00,20.55,20.64,20.53,20.62,50992.0,20.1732,20.2616,20.1536,20.242,50992.0
2015-12-28 11:20:00,20.63,20.64,20.57,20.57,41408.0,20.2518,20.2616,20.1929,20.1929,41408.0
2015-12-28 11:30:00,20.57,20.7,20.55,20.69,38063.0,20.1929,20.3205,20.1732,20.3107,38063.0
2015-12-28 11:40:00,20.69,20.69,20.62,20.63,43769.0,20.3107,20.3107,20.242,20.2518,43769.0
2015-12-28 11:50:00,20.64,20.69,20.64,20.66,16922.0,20.2616,20.3107,20.2616,20.2812,16922.0
2015-12-28 12:00:00,20.66,20.76,20.66,20.76,34596.0,20.2812,20.3794,20.2812,20.3794,34596.0
2015-12-28 12:10:00,20.77,20.77,20.69,20.69,27184.0,20.3892,20.3892,20.3107,20.3107,27184.0
2015-12-28 12:20:00,20.7,20.7,20.64,20.66,27246.0,20.3205,20.3205,20.2616,20.2812,27246.0
2015-12-28 12:30:00,20.66,20.66,20.62,20.64,22486.0,20.2812,20.2812,20.242,20.2616,22486.0
2015-12-28 12:40:00,20.64,20.66,20.61,20.65,26150.0,20.2616,20.2812,20.2321,20.2714,26150.0
2015-12-28 12:50:00,20.64,20.65,20.56,20.59,45869.0,20.2616,20.2714,20.1831,20.2125,45869.0
2015-12-28 13:00:00,20.59,20.64,20.59,20.63,36398.0,20.2125,20.2616,20.2125,20.2518,36398.0
2015-12-28 13:10:00,20.63,20.72,20.61,20.69,38755.0,20.2518,20.3401,20.2321,20.3107,38755.0
2015-12-28 13:20:00,20.69,20.69,20.62,20.64,32121.0,20.3107,20.3107,20.242,20.2616,32121.0
2015-12-28 13:30:00,20.64,20.65,20.6,20.61,40398.0,20.2616,20.2714,20.2223,20.2321,40398.0
2015-12-28 13:40:00,20.6,20.61,20.53,20.56,43464.0,20.2223,20.2321,20.1536,20.1831,43464.0
2015-12-28 13:50:00,20.57,20.59,20.54,20.57,38463.0,20.1929,20.2125,20.1634,20.1929,38463.0
2015-12-28 14:00:00,20.57,20.59,20.56,20.57,47234.0,20.1929,20.2125,20.1831,20.1929,47234.0
2015-12-28 14:10:00,20.56,20.58,20.53,20.57,31238.0,20.1831,20.2027,20.1536,20.1929,31238.0
2015-12-28 14:20:00,20.57,20.6,20.56,20.57,31148.0,20.1929,20.2223,20.1831,20.1929,31148.0
2015-12-28 14:30:00,20.57,20.58,20.56,20.57,28170.0,20.1929,20.2027,20.1831,20.1929,28170.0
2015-12-28 14:40:00,20.56,20.57,20.51,20.55,45998.0,20.1831,20.1929,20.134,20.1732,45998.0
2015-12-28 14:50:00,20.55,20.55,20.51,20.53,76567.0,20.1732,20.1732,20.134,20.1536,76567.0
2015-12-28 15:00:00,20.53,20.56,20.52,20.55,54334.0,20.1536,20.1831,20.1438,20.1732,54334.0
2015-12-28 15:10:00,20.55,20.6,20.54,20.6,53845.0,20.1732,20.2223,20.1634,20.2223,53845.0
2015-12-28 15:20:00,20.6,20.65,20.59,20.64,58333.0,20.2223,20.2714,20.2125,20.2616,58333.0
2015-12-28 15:30:00,20.65,20.65,20.62,20.63,51268.0,20.2714,20.2714,20.242,20.2518,51268.0
2015-12-28 15:40:00,20.63,20.64,20.62,20.64,48532.0,20.2518,20.2616,20.242,20.2616,48532.0
2015-12-28 15:50:00,20.63,20.64,20.6,20.61,160182.0,20.2518,20.2616,20.2223,20.2321,160182.0
2015-12-29 09:30:00,20.8,20.92,20.76,20.86,54112.0,20.4187,20.5365,20.3794,20.4776,54112.0
2015-12-29 09:40:00,20.87,20.96,20.79,20.91,40420.0,20.4874,20.5757,20.4088,20.5266,40420.0
2015-12-29 09:50:00,20.92,20.92,20.86,20.88,25389.0,20.5365,20.5365,20.4776,20.4972,25389.0
2015-12-29 10:00:00,20.87,20.91,20.86,20.88,81413.0,20.4874,20.5266,20.4776,20.4972,81413.0
2015-12-29 10:10:00,20.89,20.91,20.84,20.89,112592.0,20.507,20.5266,20.4579,20.507,112592.0
2015-12-29 10:20:00,20.89,20.94,20.88,20.88,28071.0,20.507,20.5561,20.4972,20.4972,28071.0
2015-12-29 10:30:00,20.88,20.9,20.86,20.88,25630.0,20.4972,20.5168,20.4776,20.4972,25630.0
2015-12-29 10:40:00,20.87,20.88,20.78,20.8,55122.0,20.4874,20.4972,20.399,20.4187,55122.0
2015-12-29 10:50:00,20.79,20.79,20.63,20.64,61141.0,20.4088,20.4088,20.2518,20.2616,61141.0
2015-12-29 11:00:00,20.64,20.65,20.58,20.61,35676.0,20.2616,20.2714,20.2027,20.2321,35676.0
2015-12-29 11:10:00,20.62,20.64,20.58,20.6,20715.0,20.242,20.2616,20.2027,20.2223,20715.0
2015-12-29 11:20:00,20.6,20.6,20.57,20.59,24943.0,20.2223,20.2223,20.1929,20.2125,24943.0
2015-12-29 11:30:00,20.59,20.62,20.53,20.56,38563.0,20.2125,20.242,20.1536,20.1831,38563.0
2015-12-29 11:40:00,20.55,20.56,20.46,20.46,29896.0,20.1732,20.1831,20.0849,20.0849,29896.0
2015-12-29 11:50:00,20.46,20.5,20.44,20.48,41294.0,20.0849,20.1242,20.0653,20.1045,41294.0
2015-12-29 12:00:00,20.48,20.48,20.35,20.41,154858.0,20.1045,20.1045,19.9769,20.0358,154858.0
2015-12-29 12:10:00,20.41,20.48,20.4,20.46,53462.0,20.0358,20.1045,20.026,20.0849,53462.0
2015-12-29 12:20:00,20.47,20.48,20.42,20.47,61612.0,20.0947,20.1045,20.0456,20.0947,61612.0
2015-12-29 12:30:00,20.48,20.57,20.47,20.55,45465.0,20.1045,20.1929,20.0947,20.1732,45465.0
2015-12-29 12:40:00,20.54,20.57,20.54,20.55,33144.0,20.1634,20.1929,20.1634,20.1732,33144.0
2015-12-29 12:50:00,20.54,20.59,20.5,20.55,58461.0,20.1634,20.2125,20.1242,20.1732,58461.0
2015-12-29 13:00:00,20.56,20.56,20.52,20.54,30892.0,20.1831,20.1831,20.1438,20.1634,30892.0
2015-12-29 13:10:00,20.54,20.67,20.54,20.66,49462.0,20.1634,20.291,20.1634,20.2812,49462.0
2015-12-29 13:20:00,20.67,20.68,20.61,20.64,48015.0,20.291,20.3009,20.2321,20.2616,48015.0
2015-12-29 13:30:00,20.64,20.66,20.59,20.63,50839.0,20.2616,20.2812,20.2125,20.2518,50839.0
2015-12-29 13:40:00,20.62,20.7,20.62,20.68,42912.0,20.242,20.3205,20.242,20.3009,42912.0
2015-12-29 13:50:00,20.69,20.72,20.64,20.66,24572.0,20.3107,20.3401,20.2616,20.2812,24572.0
2015-12-29 14:00:00,20.66,20.69,20.62,20.66,31449.0,20.2812,20.3107,20.242,20.2812,31449.0
2015-12-29 14:10:00,20.66,20.69,20.65,20.68,24631.0,20.2812,20.3107,20.2714,20.3009,24631.0
2015-12-29 14:20:00,20.69,20.75,20.68,20.75,28078.0,20.3107,20.3696,20.3009,20.3696,28078.0
2015-12-29 14:30:00,20.76,20.76,20.7,20.71,27576.0,20.3794,20.3794,20.3205,20.3303,27576.0
2015-12-29 14:40:00,20.72,20.8,20.72,20.76,42784.0,20.3401,20.4187,20.3401,20.3794,42784.0
2015-12-29 14:50:00,20.75,20.77,20.73,20.76,27218.0,20.3696,20.3892,20.3499,20.3794,27218.0
2015-12-29 15:00:00,20.77,20.77,20.72,20.75,66129.0,20.3892,20.3892,20.3401,20.3696,66129.0
2015-12-29 15:10:00,20.75,20.76,20.73,20.73,36466.0,20.3696,20.3794,20.3499,20.3499,36466.0
2015-12-29 15:20:00,20.73,20.74,20.71,20.73,37343.0,20.3499,20.3598,20.3303,20.3499,37343.0
2015-12-29 15:30:00,20.73,20.77,20.72,20.74,47978.0,20.3499,20.3892,20.3401,20.3598,47978.0
2015-12-29 15:40:00,20.73,20.77,20.71,20.76,106386.0,20.3499,20.3892,20.3303,20.3794,106386.0
2015-12-29 15:50:00,20.75,20.76,20.71,20.76,170571.0,20.3696,20.3794,20.3303,20.3794,170571.0
2015-12-30 09:30:00,20.62,20.82,20.57,20.8,46395.0,20.242,20.4383,20.1929,20.4187,46395.0
2015-12-30 09:40:00,20.81,20.85,20.76,20.78,34360.0,20.4285,20.4677,20.3794,20.399,34360.0
2015-12-30 09:50:00,20.77,20.9,20.77,20.81,34321.0,20.3892,20.5168,20.3892,20.4285,34321.0
2015-12-30 10:00:00,20.83,20.92,20.73,20.75,24647.0,20.4481,20.5365,20.3499,20.3696,24647.0
2015-12-30 10:10:00,20.74,20.76,20.66,20.68,36521.0,20.3598,20.3794,20.2812,20.3009,36521.0
2015-12-30 10:20:00,20.68,20.68,20.6,20.62,27019.0,20.3009,20.3009,20.2223,20.242,27019.0
2015-12-30 10:30:00,20.62,20.68,20.61,20.64,27962.0,20.242,20.3009,20.2321,20.2616,27962.0
2015-12-30 10:40:00,20.64,20.65,20.59,20.59,33898.0,20.2616,20.2714,20.2125,20.2125,33898.0
2015-12-30 10:50:00,20.6,20.65,20.59,20.64,30663.0,20.2223,20.2714,20.2125,20.2616,30663.0
2015-12-30 11:00:00,20.64,20.67,20.63,20.66,25671.0,20.2616,20.291,20.2518,20.2812,25671.0
2015-12-30 11:10:00,20.66,20.76,20.66,20.73,25590.0,20.2812,20.3794,20.2812,20.3499,25590.0
2015-12-30 11:20:00,20.73,20.74,20.69,20.74,22078.0,20.3499,20.3598,20.3107,20.3598,22078.0
2015-12-30 11:30:00,20.75,20.77,20.71,20.76,91694.0,20.3696,20.3892,20.3303,20.3794,91694.0
2015-12-30 11:40:00,20.75,20.76,20.71,20.73,14735.0,20.3696,20.3794,20.3303,20.3499,14735.0
2015-12-30 11:50:00,20.73,20.78,20.72,20.73,55662.0,20.3499,20.399,20.3401,20.3499,55662.0
2015-12-30 12:00:00,20.73,20.81,20.72,20.8,22396.0,20.3499,20.4285,20.3401,20.4187,22396.0
2015-12-30 12:10:00,20.81,20.81,20.74,20.76,21183.0,20.4285,20.4285,20.3598,20.3794,21183.0
2015-12-30 12:20:00,20.77,20.77,20.74,20.76,17534.0,20.3892,20.3892,20.3598,20.3794,17534.0
2015-12-30 12:30:00,20.76,20.76,20.73,20.76,16372.0,20.3794,20.3794,20.3499,20.3794,16372.0
2015-12-30 12:40:00,20.76,20.76,20.69,20.69,19171.0,20.3794,20.3794,20.3107,20.3107,19171.0
2015-12-30 12:50:00,20.69,20.73,20.67,20.72,20082.0,20.3107,20.3499,20.291,20.3401,20082.0
2015-12-30 13:00:00,20.72,20.75,20.7,20.7,20318.0,20.3401,20.3696,20.3205,20.3205,20318.0
2015-12-30 13:10:00,20.7,20.72,20.69,20.7,18592.0,20.3205,20.3401,20.3107,20.3205,18592.0
2015-12-30 13:20:00,20.7,20.71,20.66,20.71,35080.0,20.3205,20.3303,20.2812,20.3303,35080.0
2015-12-30 13:30:00,20.71,20.71,20.64,20.64,26145.0,20.3303,20.3303,20.2616,20.2616,26145.0
2015-12-30 13:40:00,20.64,20.67,20.64,20.64,18880.0,20.2616,20.291,20.2616,20.2616,18880.0
2015-12-30 13:50:00,20.64,20.66,20.63,20.65,29746.0,20.2616,20.2812,20.2518,20.2714,29746.0
2015-12-30 14:00:00,20.65,20.68,20.64,20.64,34816.0,20.2714,20.3009,20.2616,20.2616,34816.0
2015-12-30 14:10:00,20.64,20.69,20.64,20.66,28844.0,20.2616,20.3107,20.2616,20.2812,28844.0
2015-12-30 14:20:00,20.66,20.67,20.65,20.65,24895.0,20.2812,20.291,20.2714,20.2714,24895.0
2015-12-30 14:30:00,20.66,20.67,20.61,20.62,35123.0,20.2812,20.291,20.2321,20.242,35123.0
2015-12-30 14:40:00,20.62,20.63,20.59,20.61,25156.0,20.242,20.2518,20.2125,20.2321,25156.0
2015-12-30 14:50:00,20.61,20.62,20.58,20.59,24835.0,20.2321,20.242,20.2027,20.2125,24835.0
2015-12-30 15:00:00,20.59,20.6,20.53,20.53,42747.0,20.2125,20.2223,20.1536,20.1536,42747.0
2015-12-30 15:10:00,20.53,20.55,20.5,20.54,64640.0,20.1536,20.1732,20.1242,20.1634,64640.0
2015-12-30 15:20:00,20.54,20.55,20.5,20.51,30300.0,20.1634,20.1732,20.1242,20.134,30300.0
2015-12-30 15:30:00,20.51,20.52,20.45,20.51,74271.0,20.134,20.1438,20.0751,20.134,74271.0
2015-12-30 15:40:00,20.5,20.52,20.48,20.51,124356.0,20.1242,20.1438,20.1045,20.134,124356.0
2015-12-30 15:50:00,20.51,20.52,20.48,20.51,168854.0,20.134,20.1438,20.1045,20.134,168854.0
2015-12-31 09:30:00,20.4,20.51,20.4,20.51,33575.0,20.026,20.134,20.026,20.134,33575.0
2015-12-31 09:40:00,20.51,20.56,20.37,20.42,42815.0,20.134,20.1831,19.9965,20.0456,42815.0
2015-12-31 09:50:00,20.42,20.42,20.33,20.34,23598.0,20.0456,20.0456,19.9573,19.9671,23598.0
2015-12-31 10:00:00,20.33,20.38,20.3,20.37,31428.0,19.9573,20.0064,19.9278,19.9965,31428.0
2015-12-31 10:10:00,20.37,20.41,20.37,20.39,33751.0,19.9965,20.0358,19.9965,20.0162,33751.0
2015-12-31 10:20:00,20.39,20.39,20.31,20.34,45045.0,20.0162,20.0162,19.9376,19.9671,45045.0
2015-12-31 10:30:00,20.35,20.4,20.33,20.39,31250.0,19.9769,20.026,19.9573,20.0162,31250.0
2015-12-31 10:40:00,20.39,20.39,20.37,20.37,72244.0,20.0162,20.0162,19.9965,19.9965,72244.0
2015-12-31 10:50:00,20.37,20.4,20.28,20.28,59004.0,19.9965,20.026,19.9082,19.9082,59004.0
2015-12-31 11:00:00,20.29,20.31,20.23,20.27,86666.0,19.918,19.9376,19.8591,19.8984,86666.0
2015-12-31 11:10:00,20.27,20.27,20.23,20.24,47380.0,19.8984,19.8984,19.8591,19.8689,47380.0
2015-12-31 11:20:00,20.24,20.24,20.18,20.2,49021.0,19.8689,19.8689,19.81,19.8297,49021.0
2015-12-31 11:30:00,20.19,20.21,20.17,20.2,48662.0,19.8198,19.8395,19.8002,19.8297,48662.0
2015-12-31 11:40:00,20.2,20.22,20.19,20.22,94303.0,19.8297,19.8493,19.8198,19.8493,94303.0
2015-12-31 11:50:00,20.22,20.34,20.2,20.34,61240.0,19.8493,19.9671,19.8297,19.9671,61240.0
2015-12-31 12:00:00,20.34,20.41,20.32,20.4,41494.0,19.9671,20.0358,19.9475,20.026,41494.0
2015-12-31 12:10:00,20.4,20.41,20.38,20.41,33148.0,20.026,20.0358,20.0064,20.0358,33148.0
2015-12-31 12:20:00,20.4,20.44,20.39,20.41,39718.0,20.026,20.0653,20.0162,20.0358,39718.0
2015-12-31 12:30:00,20.41,20.42,20.38,20.4,24549.0,20.0358,20.0456,20.0064,20.026,24549.0
2015-12-31 12:40:00,20.41,20.48,20.4,20.45,22218.0,20.0358,20.1045,20.026,20.0751,22218.0
2015-12-31 12:50:00,20.45,20.45,20.42,20.42,12168.0,20.0751,20.0751,20.0456,20.0456,12168.0
2015-12-31 13:00:00,20.42,20.45,20.37,20.37,20750.0,20.0456,20.0751,19.9965,19.9965,20750.0
2015-12-31 13:10:00,20.37,20.4,20.35,20.37,26875.0,19.9965,20.026,19.9769,19.9965,26875.0
2015-12-31 13:20:00,20.37,20.41,20.37,20.38,18731.0,19.9965,20.0358,19.9965,20.0064,18731.0
2015-12-31 13:30:00,20.38,20.38,20.33,20.34,20974.0,20.0064,20.0064,19.9573,19.9671,20974.0
2015-12-31 13:40:00,20.35,20.4,20.34,20.39,43157.0,19.9769,20.026,19.9671,20.0162,43157.0
2015-12-31 13:50:00,20.38,20.4,20.38,20.39,28341.0,20.0064,20.026,20.0064,20.0162,28341.0
2015-12-31 14:00:00,20.4,20.42,20.35,20.37,39981.0,20.026,20.0456,19.9769,19.9965,39981.0
2015-12-31 14:10:00,20.37,20.39,20.35,20.35,40795.0,19.9965,20.0162,19.9769,19.9769,40795.0
2015-12-31 14:20:00,20.35,20.35,20.31,20.32,23194.0,19.9769,19.9769,19.9376,19.9475,23194.0
2015-12-31 14:30:00,20.33,20.34,20.31,20.32,36188.0,19.9573,19.9671,19.9376,19.9475,36188.0
2015-12-31 14:40:00,20.32,20.37,20.32,20.36,34387.0,19.9475,19.9965,19.9475,19.9867,34387.0
2015-12-31 14:50:00,20.36,20.38,20.36,20.37,28125.0,19.9867,20.0064,19.9867,19.9965,28125.0
2015-12-31 15:00:00,20.37,20.37,20.32,20.33,41718.0,19.9965,19.9965,19.9475,19.9573,41718.0
2015-12-31 15:10:00,20.33,20.4,20.33,20.38,63520.0,19.9573,20.026,19.9573,20.0064,63520.0
2015-12-31 15:20:00,20.38,20.4,20.38,20.38,54726.0,20.0064,20.026,20.0064,20.0064,54726.0
2015-12-31 15:30:00,20.38,20.45,20.38,20.4,98503.0,20.0064,20.0751,20.0064,20.026,98503.0
2015-12-31 15:40:00,20.4,20.4,20.29,20.3,133082.0,20.026,20.026,19.918,19.9278,133082.0
2015-12-31 15:50:00,20.29,20.3,20.25,20.26,206434.0,19.918,19.9278,19.8787,19.8886,206434.0
2016-01-04 09:30:00,19.97,20.24,19.97,20.14,77402.0,19.6039,19.8689,19.6039,19.7708,77402.0
2016-01-04 09:40:00,20.15,20.2,20.02,20.06,63897.0,19.7806,19.8297,19.653,19.6922,63897.0
2016-01-04 09:50:00,20.07,20.2,20.07,20.11,70880.0,19.702,19.8297,19.702,19.7413,70880.0
2016-01-04 10:00:00,20.09,20.25,20.06,20.25,148534.0,19.7217,19.8787,19.6922,19.8787,148534.0
2016-01-04 10:10:00,20.26,20.52,20.22,20.51,105484.0,19.8886,20.1438,19.8493,20.134,105484.0
2016-01-04 10:20:00,20.52,20.61,20.49,20.49,71351.0,20.1438,20.2321,20.1143,20.1143,71351.0
2016-01-04 10:30:00,20.48,20.5,20.33,20.34,61730.0,20.1045,20.1242,19.9573,19.9671,61730.0
2016-01-04 10:40:00,20.34,20.45,20.3,20.43,105574.0,19.9671,20.0751,19.9278,20.0554,105574.0
2016-01-04 10:50:00,20.44,20.45,20.32,20.4,52495.0,20.0653,20.0751,19.9475,20.026,52495.0
2016-01-04 11:00:00,20.41,20.43,20.34,20.36,77744.0,20.0358,20.0554,19.9671,19.9867,77744.0
2016-01-04 11:10:00,20.36,20.36,20.24,20.25,63466.0,19.9867,19.9867,19.8689,19.8787,63466.0
2016-01-04 11:20:00,20.24,20.25,20.2,20.23,73592.0,19.8689,19.8787,19.8297,19.8591,73592.0
2016-01-04 11:30:00,20.23,20.26,20.2,20.23,75279.0,19.8591,19.8886,19.8297,19.8591,75279.0
2016-01-04 11:40:00,20.22,20.26,20.19,20.25,86397.0,19.8493,19.8886,19.8198,19.8787,86397.0
2016-01-04 11:50:00,20.25,20.26,20.21,20.23,53326.0,19.8787,19.8886,19.8395,19.8591,53326.0
2016-01-04 12:00:00,20.23,20.23,20.17,20.19,70467.0,19.8591,19.8591,19.8002,19.8198,70467.0
2016-01-04 12:10:00,20.19,20.21,20.15,20.15,39227.0,19.8198,19.8395,19.7806,19.7806,39227.0
2016-01-04 12:20:00,20.15,20.15,20.06,20.07,71705.0,19.7806,19.7806,19.6922,19.702,71705.0
2016-01-04 12:30:00,20.07,20.09,20.02,20.07,64868.0,19.702,19.7217,19.653,19.702,64868.0
2016-01-04 12:40:00,20.06,20.18,20.05,20.14,57010.0,19.6922,19.81,19.6824,19.7708,57010.0
2016-01-04 12:50:00,20.15,20.17,20.13,20.16,44807.0,19.7806,19.8002,19.7609,19.7904,44807.0
2016-01-04 13:00:00,20.16,20.22,20.1,20.22,87678.0,19.7904,19.8493,19.7315,19.8493,87678.0
2016-01-04 13:10:00,20.22,20.3,20.22,20.27,90258.0,19.8493,19.9278,19.8493,19.8984,90258.0
2016-01-04 13:20:00,20.27,20.32,20.26,20.3,73426.0,19.8984,19.9475,19.8886,19.9278,73426.0
2016-01-04 13:30:00,20.3,20.32,20.28,20.3,77552.0,19.9278,19.9475,19.9082,19.9278,77552.0
2016-01-04 13:40:00,20.3,20.31,20.25,20.27,66573.0,19.9278,19.9376,19.8787,19.8984,66573.0
2016-01-04 13:50:00,20.27,20.33,20.26,20.29,38884.0,19.8984,19.9573,19.8886,19.918,38884.0
2016-01-04 14:00:00,20.29,20.29,20.24,20.25,41867.0,19.918,19.918,19.8689,19.8787,41867.0
2016-01-04 14:10:00,20.25,20.26,20.19,20.25,73663.0,19.8787,19.8886,19.8198,19.8787,73663.0
2016-01-04 14:20:00,20.26,20.29,20.24,20.26,43758.0,19.8886,19.918,19.8689,19.8886,43758.0
2016-01-04 14:30:00,20.27,20.27,20.19,20.21,20538.0,19.8984,19.8984,19.8198,19.8395,20538.0
2016-01-04 14:40:00,20.21,20.27,20.2,20.26,35761.0,19.8395,19.8984,19.8297,19.8886,35761.0
2016-01-04 14:50:00,20.26,20.26,20.21,20.24,52228.0,19.8886,19.8886,19.8395,19.8689,52228.0
2016-01-04 15:00:00,20.25,20.26,20.2,20.24,72236.0,19.8787,19.8886,19.8297,19.8689,72236.0
2016-01-04 15:10:00,20.24,20.27,20.22,20.22,66982.0,19.8689,19.8984,19.8493,19.8493,66982.0
2016-01-04 15:20:00,20.22,20.25,20.19,20.23,104828.0,19.8493,19.8787,19.8198,19.8591,104828.0
2016-01-04 15:30:00,20.24,20.26,20.21,20.25,129286.0,19.8689,19.8886,19.8395,19.8787,129286.0
2016-01-04 15:40:00,20.25,20.33,20.25,20.3,215025.0,19.8787,19.9573,19.8787,19.9278,215025.0
2016-01-04 15:50:00,20.31,20.33,20.27,20.31,371744.0,19.9376,19.9573,19.8984,19.9376,371744.0
2016-01-05 09:30:00,20.25,20.53,20.24,20.25,229917.0,19.8787,20.1536,19.8689,19.8787,229917.0
2016-01-05 09:40:00,20.25,20.29,20.16,20.17,119592.0,19.8787,19.918,19.7904,19.8002,119592.0
2016-01-05 09:50:00,20.17,20.17,19.9,19.9,162050.0,19.8002,19.8002,19.5352,19.5352,162050.0
2016-01-05 10:00:00,19.9,19.92,19.82,19.82,127956.0,19.5352,19.5548,19.4566,19.4566,127956.0
2016-01-05 10:10:00,19.82,19.86,19.72,19.73,222358.0,19.4566,19.4959,19.3585,19.3683,222358.0
2016-01-05 10:20:00,19.73,19.81,19.67,19.8,109733.0,19.3683,19.4468,19.3094,19.437,109733.0
2016-01-05 10:30:00,19.79,19.85,19.67,19.85,92894.0,19.4272,19.4861,19.3094,19.4861,92894.0
2016-01-05 10:40:00,19.85,19.94,19.83,19.94,152574.0,19.4861,19.5744,19.4664,19.5744,152574.0
2016-01-05 10:50:00,19.94,19.98,19.87,19.88,71768.0,19.5744,19.6137,19.5057,19.5155,71768.0
2016-01-05 11:00:00,19.89,19.94,19.87,19.9,96478.0,19.5253,19.5744,19.5057,19.5352,96478.0
2016-01-05 11:10:00,19.9,19.93,19.77,19.78,70569.0,19.5352,19.5646,19.4075,19.4174,70569.0
2016-01-05 11:20:00,19.78,19.87,19.74,19.84,62052.0,19.4174,19.5057,19.3781,19.4763,62052.0
2016-01-05 11:30:00,19.85,19.88,19.8,19.82,53312.0,19.4861,19.5155,19.437,19.4566,53312.0
2016-01-05 11:40:00,19.83,19.86,19.74,19.77,81139.0,19.4664,19.4959,19.3781,19.4075,81139.0
2016-01-05 11:50:00,19.77,19.78,19.69,19.71,76419.0,19.4075,19.4174,19.329,19.3486,76419.0
2016-01-05 12:00:00,19.72,19.72,19.66,19.71,68199.0,19.3585,19.3585,19.2996,19.3486,68199.0
2016-01-05 12:10:00,19.71,19.79,19.71,19.78,64430.0,19.3486,19.4272,19.3486,19.4174,64430.0
2016-01-05 12:20:00,19.77,19.78,19.66,19.68,86209.0,19.4075,19.4174,19.2996,19.3192,86209.0
2016-01-05 12:30:00,19.68,19.71,19.65,19.71,55957.0,19.3192,19.3486,19.2897,19.3486,55957.0
2016-01-05 12:40:00,19.71,19.72,19.59,19.6,138876.0,19.3486,19.3585,19.2308,19.2407,138876.0
2016-01-05 12:50:00,19.6,19.64,19.58,19.64,59475.0,19.2407,19.2799,19.221,19.2799,59475.0
2016-01-05 13:00:00,19.64,19.67,19.59,19.67,88094.0,19.2799,19.3094,19.2308,19.3094,88094.0
2016-01-05 13:10:00,19.68,19.75,19.68,19.71,53706.0,19.3192,19.3879,19.3192,19.3486,53706.0
2016-01-05 13:20:00,19.7,19.7,19.56,19.59,94951.0,19.3388,19.3388,19.2014,19.2308,94951.0
2016-01-05 13:30:00,19.59,19.62,19.54,19.54,76575.0,19.2308,19.2603,19.1818,19.1818,76575.0
2016-01-05 13:40:00,19.54,19.57,19.52,19.53,80475.0,19.1818,19.2112,19.1621,19.1719,80475.0
2016-01-05 13:50:00,19.54,19.55,19.51,19.54,62169.0,19.1818,19.1916,19.1523,19.1818,62169.0
2016-01-05 14:00:00,19.55,19.58,19.53,19.55,61513.0,19.1916,19.221,19.1719,19.1916,61513.0
2016-01-05 14:10:00,19.55,19.67,19.55,19.63,65783.0,19.1916,19.3094,19.1916,19.2701,65783.0
2016-01-05 14:20:00,19.64,19.65,19.57,19.57,101597.0,19.2799,19.2897,19.2112,19.2112,101597.0
2016-01-05 14:30:00,19.58,19.6,19.54,19.55,107839.0,19.221,19.2407,19.1818,19.1916,107839.0
2016-01-05 14:40:00,19.55,19.55,19.48,19.48,95428.0,19.1916,19.1916,19.1229,19.1229,95428.0
2016-01-05 14:50:00,19.49,19.54,19.49,19.52,88812.0,19.1327,19.1818,19.1327,19.1621,88812.0
2016-01-05 15:00:00,19.53,19.54,19.48,19.5,112866.0,19.1719,19.1818,19.1229,19.1425,112866.0
2016-01-05 15:10:00,19.5,19.56,19.47,19.51,112095.0,19.1425,19.2014,19.113,19.1523,112095.0
2016-01-05 15:20:00,19.51,19.56,19.5,19.55,85765.0,19.1523,19.2014,19.1425,19.1916,85765.0
2016-01-05 15:30:00,19.54,19.57,19.5,19.52,131315.0,19.1818,19.2112,19.1425,19.1621,131315.0
2016-01-05 15:40:00,19.53,19.56,19.46,19.48,319604.0,19.1719,19.2014,19.1032,19.1229,319604.0
2016-01-05 15:50:00,19.49,19.49,19.43,19.47,343262.0,19.1327,19.1327,19.0738,19.113,343262.0
2016-01-06 09:30:00,19.12,19.57,19.08,19.23,106737.0,18.7695,19.2112,18.7302,18.8774,106737.0
2016-01-06 09:40:00,19.23,19.39,19.17,19.37,150916.0,18.8774,19.0345,18.8185,19.0149,150916.0
2016-01-06 09:50:00,19.37,19.44,19.36,19.4,77060.0,19.0149,19.0836,19.0051,19.0443,77060.0
2016-01-06 10:00:00,19.39,19.41,19.3,19.34,106906.0,19.0345,19.0541,18.9462,18.9854,106906.0
2016-01-06 10:10:00,19.35,19.44,19.33,19.42,77296.0,18.9952,19.0836,18.9756,19.064,77296.0
2016-01-06 10:20:00,19.43,19.53,19.42,19.53,61997.0,19.0738,19.1719,19.064,19.1719,61997.0
2016-01-06 10:30:00,19.52,19.53,19.36,19.36,88741.0,19.1621,19.1719,19.0051,19.0051,88741.0
2016-01-06 10:40:00,19.36,19.38,19.3,19.31,69403.0,19.0051,19.0247,18.9462,18.956,69403.0
2016-01-06 10:50:00,19.31,19.44,19.31,19.42,57794.0,18.956,19.0836,18.956,19.064,57794.0
2016-01-06 11:00:00,19.42,19.55,19.42,19.52,62295.0,19.064,19.1916,19.064,19.1621,62295.0
2016-01-06 11:10:00,19.52,19.52,19.46,19.48,57537.0,19.1621,19.1621,19.1032,19.1229,57537.0
2016-01-06 11:20:00,19.49,19.56,19.46,19.55,82546.0,19.1327,19.2014,19.1032,19.1916,82546.0
2016-01-06 11:30:00,19.56,19.58,19.53,19.54,57183.0,19.2014,19.221,19.1719,19.1818,57183.0
2016-01-06 11:40:00,19.54,19.56,19.48,19.5,40482.0,19.1818,19.2014,19.1229,19.1425,40482.0
2016-01-06 11:50:00,19.5,19.52,19.43,19.44,47724.0,19.1425,19.1621,19.0738,19.0836,47724.0
2016-01-06 12:00:00,19.44,19.45,19.4,19.44,44279.0,19.0836,19.0934,19.0443,19.0836,44279.0
2016-01-06 12:10:00,19.43,19.47,19.43,19.45,31750.0,19.0738,19.113,19.0738,19.0934,31750.0
2016-01-06 12:20:00,19.45,19.47,19.42,19.42,59304.0,19.0934,19.113,19.064,19.064,59304.0
2016-01-06 12:30:00,19.43,19.47,19.42,19.45,46719.0,19.0738,19.113,19.064,19.0934,46719.0
2016-01-06 12:40:00,19.45,19.48,19.44,19.46,34725.0,19.0934,19.1229,19.0836,19.1032,34725.0
2016-01-06 12:50:00,19.47,19.48,19.45,19.48,36801.0,19.113,19.1229,19.0934,19.1229,36801.0
2016-01-06 13:00:00,19.47,19.49,19.43,19.43,41833.0,19.113,19.1327,19.0738,19.0738,41833.0
2016-01-06 13:10:00,19.44,19.45,19.36,19.41,60320.0,19.0836,19.0934,19.0051,19.0541,60320.0
2016-01-06 13:20:00,19.42,19.44,19.37,19.44,28925.0,19.064,19.0836,19.0149,19.0836,28925.0
2016-01-06 13:30:00,19.44,19.51,19.43,19.48,42496.0,19.0836,19.1523,19.0738,19.1229,42496.0
2016-01-06 13:40:00,19.49,19.52,19.48,19.5,32760.0,19.1327,19.1621,19.1229,19.1425,32760.0
2016-01-06 13:50:00,19.5,19.53,19.48,19.48,31433.0,19.1425,19.1719,19.1229,19.1229,31433.0
2016-01-06 14:00:00,19.47,19.5,19.44,19.5,55396.0,19.113,19.1425,19.0836,19.1425,55396.0
2016-01-06 14:10:00,19.5,19.54,19.47,19.48,83448.0,19.1425,19.1818,19.113,19.1229,83448.0
2016-01-06 14:20:00,19.48,19.48,19.44,19.47,40135.0,19.1229,19.1229,19.0836,19.113,40135.0
2016-01-06 14:30:00,19.47,19.48,19.43,19.43,50178.0,19.113,19.1229,19.0738,19.0738,50178.0
2016-01-06 14:40:00,19.43,19.43,19.36,19.38,60583.0,19.0738,19.0738,19.0051,19.0247,60583.0
2016-01-06 14:50:00,19.39,19.39,19.32,19.32,66350.0,19.0345,19.0345,18.9658,18.9658,66350.0
2016-01-06 15:00:00,19.32,19.35,19.31,19.35,61985.0,18.9658,18.9952,18.956,18.9952,61985.0
2016-01-06 15:10:00,19.35,19.36,19.33,19.36,59767.0,18.9952,19.0051,18.9756,19.0051,59767.0
2016-01-06 15:20:00,19.35,19.43,19.34,19.42,108221.0,18.9952,19.0738,18.9854,19.064,108221.0
2016-01-06 15:30:00,19.42,19.48,19.39,19.47,91359.0,19.064,19.1229,19.0345,19.113,91359.0
2016-01-06 15:40:00,19.47,19.5,19.44,19.47,152361.0,19.113,19.1425,19.0836,19.113,152361.0
2016-01-06 15:50:00,19.47,19.47,19.41,19.45,421046.0,19.113,19.113,19.0541,19.0934,421046.0
2016-01-07 09:30:00,19.02,19.21,18.88,19.19,81874.0,18.6713,18.8578,18.5339,18.8382,81874.0
2016-01-07 09:40:00,19.17,19.22,19.05,19.13,66910.0,18.8185,18.8676,18.7007,18.7793,66910.0
2016-01-07 09:50:00,19.12,19.26,19.12,19.22,45895.0,18.7695,18.9069,18.7695,18.8676,45895.0
2016-01-07 10:00:00,19.21,19.21,19.07,19.13,45994.0,18.8578,18.8578,18.7204,18.7793,45994.0
2016-01-07 10:10:00,19.13,19.19,19.1,19.18,45345.0,18.7793,18.8382,18.7498,18.8284,45345.0
2016-01-07 10:20:00,19.19,19.19,19.12,19.16,60187.0,18.8382,18.8382,18.7695,18.8087,60187.0
2016-01-07 10:30:00,19.16,19.21,19.14,19.21,84152.0,18.8087,18.8578,18.7891,18.8578,84152.0
2016-01-07 10:40:00,19.21,19.22,19.07,19.12,53860.0,18.8578,18.8676,18.7204,18.7695,53860.0
2016-01-07 10:50:00,19.12,19.28,19.12,19.28,44616.0,18.7695,18.9265,18.7695,18.9265,44616.0
2016-01-07 11:00:00,19.28,19.32,19.28,19.31,47530.0,18.9265,18.9658,18.9265,18.956,47530.0
2016-01-07 11:10:00,19.31,19.31,19.21,19.21,56025.0,18.956,18.956,18.8578,18.8578,56025.0
2016-01-07 11:20:00,19.21,19.25,19.2,19.24,39361.0,18.8578,18.8971,18.848,18.8873,39361.0
2016-01-07 11:30:00,19.24,19.27,19.21,19.25,50406.0,18.8873,18.9167,18.8578,18.8971,50406.0
2016-01-07 11:40:00,19.25,19.26,19.17,19.2,41548.0,18.8971,18.9069,18.8185,18.848,41548.0
2016-01-07 11:50:00,19.2,19.21,19.16,19.16,33186.0,18.848,18.8578,18.8087,18.8087,33186.0
2016-01-07 12:00:00,19.16,19.19,19.14,19.14,28630.0,18.8087,18.8382,18.7891,18.7891,28630.0
2016-01-07 12:10:00,19.14,19.19,19.14,19.18,30162.0,18.7891,18.8382,18.7891,18.8284,30162.0
2016-01-07 12:20:00,19.18,19.18,19.11,19.13,37363.0,18.8284,18.8284,18.7596,18.7793,37363.0
2016-01-07 12:30:00,19.13,19.14,19.06,19.06,57179.0,18.7793,18.7891,18.7106,18.7106,57179.0
2016-01-07 12:40:00,19.06,19.08,19.03,19.06,28708.0,18.7106,18.7302,18.6811,18.7106,28708.0
2016-01-07 12:50:00,19.06,19.08,19.02,19.03,47862.0,18.7106,18.7302,18.6713,18.6811,47862.0
2016-01-07 13:00:00,19.03,19.04,18.99,19.03,54585.0,18.6811,18.6909,18.6418,18.6811,54585.0
2016-01-07 13:10:00,19.04,19.06,19.01,19.01,58733.0,18.6909,18.7106,18.6615,18.6615,58733.0
2016-01-07 13:20:00,19.01,19.01,18.95,18.99,36068.0,18.6615,18.6615,18.6026,18.6418,36068.0
2016-01-07 13:30:00,19.0,19.01,18.93,18.96,50928.0,18.6517,18.6615,18.5829,18.6124,50928.0
2016-01-07 13:40:00,18.96,19.02,18.95,19.02,33017.0,18.6124,18.6713,18.6026,18.6713,33017.0
2016-01-07 13:50:00,19.02,19.04,18.99,19.01,70283.0,18.6713,18.6909,18.6418,18.6615,70283.0
2016-01-07 14:00:00,19.02,19.03,19.0,19.01,45629.0,18.6713,18.6811,18.6517,18.6615,45629.0
2016-01-07 14:10:00,19.01,19.06,19.0,19.05,46358.0,18.6615,18.7106,18.6517,18.7007,46358.0
2016-01-07 14:20:00,19.06,19.09,19.05,19.05,44965.0,18.7106,18.74,18.7007,18.7007,44965.0
2016-01-07 14:30:00,19.05,19.06,19.01,19.05,52440.0,18.7007,18.7106,18.6615,18.7007,52440.0
2016-01-07 14:40:00,19.05,19.1,19.05,19.1,57090.0,18.7007,18.7498,18.7007,18.7498,57090.0
2016-01-07 14:50:00,19.1,19.11,19.04,19.05,54686.0,18.7498,18.7596,18.6909,18.7007,54686.0
2016-01-07 15:00:00,19.04,19.05,18.97,18.97,62499.0,18.6909,18.7007,18.6222,18.6222,62499.0
2016-01-07 15:10:00,18.97,18.98,18.9,18.91,50401.0,18.6222,18.632,18.5535,18.5633,50401.0
2016-01-07 15:20:00,18.91,18.93,18.88,18.89,58704.0,18.5633,18.5829,18.5339,18.5437,58704.0
2016-01-07 15:30:00,18.88,19.01,18.88,18.99,68670.0,18.5339,18.6615,18.5339,18.6418,68670.0
2016-01-07 15:40:00,18.99,19.0,18.92,18.97,148798.0,18.6418,18.6517,18.5731,18.6222,148798.0
2016-01-07 15:50:00,18.97,18.98,18.89,18.92,366691.0,18.6222,18.632,18.5437,18.5731,366691.0
2016-01-08 09:30:00,19.04,19.08,18.82,18.87,81120.0,18.6909,18.7302,18.475,18.524,81120.0
2016-01-08 09:40:00,18.87,18.9,18.69,18.84,45197.0,18.524,18.5535,18.3473,18.4946,45197.0
2016-01-08 09:50:00,18.85,18.88,18.77,18.88,44982.0,18.5044,18.5339,18.4259,18.5339,44982.0
2016-01-08 10:00:00,18.87,18.92,18.83,18.9,133383.0,18.524,18.5731,18.4848,18.5535,133383.0
2016-01-08 10:10:00,18.89,18.97,18.88,18.91,60299.0,18.5437,18.6222,18.5339,18.5633,60299.0
2016-01-08 10:20:00,18.92,18.98,18.89,18.94,71030.0,18.5731,18.632,18.5437,18.5928,71030.0
2016-01-08 10:30:00,18.94,18.98,18.86,18.89,56341.0,18.5928,18.632,18.5142,18.5437,56341.0
2016-01-08 10:40:00,18.9,18.94,18.85,18.92,58026.0,18.5535,18.5928,18.5044,18.5731,58026.0
2016-01-08 10:50:00,18.92,18.93,18.88,18.89,40804.0,18.5731,18.5829,18.5339,18.5437,40804.0
2016-01-08 11:00:00,18.89,18.93,18.88,18.91,45801.0,18.5437,18.5829,18.5339,18.5633,45801.0
2016-01-08 11:10:00,18.91,18.91,18.87,18.9,47498.0,18.5633,18.5633,18.524,18.5535,47498.0
2016-01-08 11:20:00,18.9,18.93,18.87,18.89,44326.0,18.5535,18.5829,18.524,18.5437,44326.0
2016-01-08 11:30:00,18.89,18.89,18.83,18.85,77729.0,18.5437,18.5437,18.4848,18.5044,77729.0
2016-01-08 11:40:00,18.85,18.95,18.82,18.94,63042.0,18.5044,18.6026,18.475,18.5928,63042.0
2016-01-08 11:50:00,18.94,18.97,18.9,18.91,70965.0,18.5928,18.6222,18.5535,18.5633,70965.0
2016-01-08 12:00:00,18.92,18.94,18.89,18.94,54737.0,18.5731,18.5928,18.5437,18.5928,54737.0
2016-01-08 12:10:00,18.94,19.04,18.94,18.99,46079.0,18.5928,18.6909,18.5928,18.6418,46079.0
2016-01-08 12:20:00,18.99,19.0,18.96,18.97,63263.0,18.6418,18.6517,18.6124,18.6222,63263.0
2016-01-08 12:30:00,18.97,18.97,18.87,18.88,57570.0,18.6222,18.6222,18.524,18.5339,57570.0
2016-01-08 12:40:00,18.88,18.89,18.84,18.86,58436.0,18.5339,18.5437,18.4946,18.5142,58436.0
2016-01-08 12:50:00,18.86,18.87,18.82,18.83,42530.0,18.5142,18.524,18.475,18.4848,42530.0
2016-01-08 13:00:00,18.84,18.9,18.82,18.85,146286.0,18.4946,18.5535,18.475,18.5044,146286.0
2016-01-08 13:10:00,18.85,18.85,18.8,18.82,96894.0,18.5044,18.5044,18.4553,18.475,96894.0
2016-01-08 13:20:00,18.82,18.82,18.77,18.79,42946.0,18.475,18.475,18.4259,18.4455,42946.0
2016-01-08 13:30:00,18.8,18.83,18.79,18.82,47341.0,18.4553,18.4848,18.4455,18.475,47341.0
2016-01-08 13:40:00,18.81,18.82,18.74,18.75,64385.0,18.4651,18.475,18.3964,18.4062,64385.0
2016-01-08 13:50:00,18.75,18.79,18.7,18.71,95905.0,18.4062,18.4455,18.3572,18.367,95905.0
2016-01-08 14:00:00,18.71,18.85,18.7,18.85,66876.0,18.367,18.5044,18.3572,18.5044,66876.0
2016-01-08 14:10:00,18.86,18.87,18.8,18.87,46451.0,18.5142,18.524,18.4553,18.524,46451.0
2016-01-08 14:20:00,18.87,18.9,18.84,18.84,38434.0,18.524,18.5535,18.4946,18.4946,38434.0
2016-01-08 14:30:00,18.84,18.89,18.83,18.88,50670.0,18.4946,18.5437,18.4848,18.5339,50670.0
2016-01-08 14:40:00,18.88,18.88,18.86,18.87,35990.0,18.5339,18.5339,18.5142,18.524,35990.0
2016-01-08 14:50:00,18.87,18.87,18.82,18.83,44445.0,18.524,18.524,18.475,18.4848,44445.0
2016-01-08 15:00:00,18.82,18.84,18.78,18.79,63945.0,18.475,18.4946,18.4357,18.4455,63945.0
2016-01-08 15:10:00,18.79,18.82,18.76,18.76,48557.0,18.4455,18.475,18.4161,18.4161,48557.0
2016-01-08 15:20:00,18.76,18.82,18.75,18.79,49314.0,18.4161,18.475,18.4062,18.4455,49314.0
2016-01-08 15:30:00,18.79,18.79,18.71,18.73,49530.0,18.4455,18.4455,18.367,18.3866,49530.0
2016-01-08 15:40:00,18.73,18.79,18.72,18.77,206048.0,18.3866,18.4455,18.3768,18.4259,206048.0
2016-01-08 15:50:00,18.76,18.78,18.67,18.7,366725.0,18.4161,18.4357,18.3277,18.3572,366725.0
2016-01-11 09:30:00,18.8,18.89,18.59,18.63,71701.0,18.4553,18.5437,18.2492,18.2884,71701.0
2016-01-11 09:40:00,18.63,18.65,18.44,18.44,90656.0,18.2884,18.3081,18.1019,18.1019,90656.0
2016-01-11 09:50:00,18.44,18.44,18.31,18.32,84528.0,18.1019,18.1019,17.9743,17.9841,84528.0
2016-01-11 10:00:00,18.32,18.39,18.3,18.36,63114.0,17.9841,18.0528,17.9645,18.0234,63114.0
2016-01-11 10:10:00,18.37,18.42,18.36,18.4,79178.0,18.0332,18.0823,18.0234,18.0627,79178.0
2016-01-11 10:20:00,18.4,18.48,18.39,18.46,99325.0,18.0627,18.1412,18.0528,18.1216,99325.0
2016-01-11 10:30:00,18.47,18.51,18.43,18.43,100238.0,18.1314,18.1706,18.0921,18.0921,100238.0
2016-01-11 10:40:00,18.43,18.49,18.4,18.42,74666.0,18.0921,18.151,18.0627,18.0823,74666.0
2016-01-11 10:50:00,18.42,18.43,18.28,18.33,78465.0,18.0823,18.0921,17.9449,17.9939,78465.0
2016-01-11 11:00:00,18.33,18.38,18.32,18.35,94523.0,17.9939,18.043,17.9841,18.0136,94523.0
2016-01-11 11:10:00,18.35,18.51,18.35,18.51,55041.0,18.0136,18.1706,18.0136,18.1706,55041.0
2016-01-11 11:20:00,18.51,18.51,18.44,18.45,81117.0,18.1706,18.1706,18.1019,18.1117,81117.0
2016-01-11 11:30:00,18.45,18.49,18.41,18.47,58969.0,18.1117,18.151,18.0725,18.1314,58969.0
2016-01-11 11:40:00,18.48,18.53,18.42,18.44,50533.0,18.1412,18.1903,18.0823,18.1019,50533.0
2016-01-11 11:50:00,18.46,18.53,18.45,18.46,43291.0,18.1216,18.1903,18.1117,18.1216,43291.0
2016-01-11 12:00:00,18.46,18.47,18.42,18.44,45501.0,18.1216,18.1314,18.0823,18.1019,45501.0
2016-01-11 12:10:00,18.44,18.48,18.42,18.48,50299.0,18.1019,18.1412,18.0823,18.1412,50299.0
2016-01-11 12:20:00,18.48,18.51,18.45,18.5,44958.0,18.1412,18.1706,18.1117,18.1608,44958.0
2016-01-11 12:30:00,18.51,18.55,18.49,18.5,67006.0,18.1706,18.2099,18.151,18.1608,67006.0
2016-01-11 12:40:00,18.5,18.52,18.48,18.48,44772.0,18.1608,18.1805,18.1412,18.1412,44772.0
2016-01-11 12:50:00,18.48,18.51,18.44,18.51,60645.0,18.1412,18.1706,18.1019,18.1706,60645.0
2016-01-11 13:00:00,18.51,18.51,18.45,18.46,57719.0,18.1706,18.1706,18.1117,18.1216,57719.0
2016-01-11 13:10:00,18.45,18.47,18.4,18.46,80302.0,18.1117,18.1314,18.0627,18.1216,80302.0
2016-01-11 13:20:00,18.45,18.45,18.4,18.41,43660.0,18.1117,18.1117,18.0627,18.0725,43660.0
2016-01-11 13:30:00,18.41,18.46,18.33,18.37,70722.0,18.0725,18.1216,17.9939,18.0332,70722.0
2016-01-11 13:40:00,18.37,18.4,18.34,18.38,53371.0,18.0332,18.0627,18.0038,18.043,53371.0
2016-01-11 13:50:00,18.38,18.44,18.36,18.43,44535.0,18.043,18.1019,18.0234,18.0921,44535.0
2016-01-11 14:00:00,18.43,18.43,18.38,18.39,79997.0,18.0921,18.0921,18.043,18.0528,79997.0
2016-01-11 14:10:00,18.39,18.46,18.38,18.46,93086.0,18.0528,18.1216,18.043,18.1216,93086.0
2016-01-11 14:20:00,18.46,18.5,18.43,18.45,116273.0,18.1216,18.1608,18.0921,18.1117,116273.0
2016-01-11 14:30:00,18.45,18.47,18.41,18.43,93291.0,18.1117,18.1314,18.0725,18.0921,93291.0
2016-01-11 14:40:00,18.43,18.47,18.43,18.46,84141.0,18.0921,18.1314,18.0921,18.1216,84141.0
2016-01-11 14:50:00,18.45,18.45,18.39,18.42,52022.0,18.1117,18.1117,18.0528,18.0823,52022.0
2016-01-11 15:00:00,18.43,18.44,18.38,18.39,71623.0,18.0921,18.1019,18.043,18.0528,71623.0
2016-01-11 15:10:00,18.39,18.4,18.29,18.35,117072.0,18.0528,18.0627,17.9547,18.0136,117072.0
2016-01-11 15:20:00,18.34,18.5,18.31,18.5,70452.0,18.0038,18.1608,17.9743,18.1608,70452.0
2016-01-11 15:30:00,18.5,18.57,18.49,18.53,164409.0,18.1608,18.2295,18.151,18.1903,164409.0
2016-01-11 15:40:00,18.52,18.53,18.45,18.46,136005.0,18.1805,18.1903,18.1117,18.1216,136005.0
2016-01-11 15:50:00,18.47,18.51,18.46,18.47,159113.0,18.1314,18.1706,18.1216,18.1314,159113.0
2016-01-12 09:30:00,18.72,18.78,18.55,18.64,65881.0,18.3768,18.4357,18.2099,18.2983,65881.0
2016-01-12 09:40:00,18.65,18.69,18.6,18.63,43461.0,18.3081,18.3473,18.259,18.2884,43461.0
2016-01-12 09:50:00,18.64,18.67,18.58,18.63,52769.0,18.2983,18.3277,18.2394,18.2884,52769.0
2016-01-12 10:00:00,18.64,18.66,18.57,18.57,63786.0,18.2983,18.3179,18.2295,18.2295,63786.0
2016-01-12 10:10:00,18.57,18.65,18.5,18.55,35313.0,18.2295,18.3081,18.1608,18.2099,35313.0
2016-01-12 10:20:00,18.54,18.54,18.43,18.48,37920.0,18.2001,18.2001,18.0921,18.1412,37920.0
2016-01-12 10:30:00,18.48,18.55,18.41,18.41,62714.0,18.1412,18.2099,18.0725,18.0725,62714.0
2016-01-12 10:40:00,18.42,18.42,18.35,18.37,27071.0,18.0823,18.0823,18.0136,18.0332,27071.0
2016-01-12 10:50:00,18.37,18.48,18.36,18.47,43796.0,18.0332,18.1412,18.0234,18.1314,43796.0
2016-01-12 11:00:00,18.47,18.56,18.46,18.54,92725.0,18.1314,18.2197,18.1216,18.2001,92725.0
2016-01-12 11:10:00,18.54,18.54,18.44,18.45,47608.0,18.2001,18.2001,18.1019,18.1117,47608.0
2016-01-12 11:20:00,18.45,18.46,18.34,18.35,35460.0,18.1117,18.1216,18.0038,18.0136,35460.0
2016-01-12 11:30:00,18.34,18.35,18.26,18.28,34020.0,18.0038,18.0136,17.9252,17.9449,34020.0
2016-01-12 11:40:00,18.28,18.4,18.27,18.4,54099.0,17.9449,18.0627,17.935,18.0627,54099.0
2016-01-12 11:50:00,18.4,18.4,18.34,18.34,33750.0,18.0627,18.0627,18.0038,18.0038,33750.0
2016-01-12 12:00:00,18.34,18.42,18.31,18.39,48280.0,18.0038,18.0823,17.9743,18.0528,48280.0
2016-01-12 12:10:00,18.39,18.39,18.31,18.31,25834.0,18.0528,18.0528,17.9743,17.9743,25834.0
2016-01-12 12:20:00,18.31,18.35,18.29,18.33,35246.0,17.9743,18.0136,17.9547,17.9939,35246.0
2016-01-12 12:30:00,18.33,18.35,18.26,18.31,31446.0,17.9939,18.0136,17.9252,17.9743,31446.0
2016-01-12 12:40:00,18.31,18.33,18.27,18.3,122649.0,17.9743,17.9939,17.935,17.9645,122649.0
2016-01-12 12:50:00,18.29,18.31,18.25,18.26,51629.0,17.9547,17.9743,17.9154,17.9252,51629.0
2016-01-12 13:00:00,18.27,18.32,18.25,18.27,46221.0,17.935,17.9841,17.9154,17.935,46221.0
2016-01-12 13:10:00,18.28,18.37,18.27,18.33,36602.0,17.9449,18.0332,17.935,17.9939,36602.0
2016-01-12 13:20:00,18.32,18.34,18.29,18.32,42604.0,17.9841,18.0038,17.9547,17.9841,42604.0
2016-01-12 13:30:00,18.31,18.36,18.3,18.34,42664.0,17.9743,18.0234,17.9645,18.0038,42664.0
2016-01-12 13:40:00,18.34,18.39,18.33,18.36,36788.0,18.0038,18.0528,17.9939,18.0234,36788.0
2016-01-12 13:50:00,18.36,18.37,18.27,18.27,53113.0,18.0234,18.0332,17.935,17.935,53113.0
2016-01-12 14:00:00,18.27,18.28,18.21,18.24,56224.0,17.935,17.9449,17.8761,17.9056,56224.0
2016-01-12 14:10:00,18.24,18.28,18.23,18.24,45326.0,17.9056,17.9449,17.8958,17.9056,45326.0
2016-01-12 14:20:00,18.24,18.26,18.21,18.25,82585.0,17.9056,17.9252,17.8761,17.9154,82585.0
2016-01-12 14:30:00,18.24,18.28,18.24,18.27,93162.0,17.9056,17.9449,17.9056,17.935,93162.0
2016-01-12 14:40:00,18.26,18.31,18.26,18.3,47867.0,17.9252,17.9743,17.9252,17.9645,47867.0
2016-01-12 14:50:00,18.3,18.39,18.29,18.37,68917.0,17.9645,18.0528,17.9547,18.0332,68917.0
2016-01-12 15:00:00,18.38,18.38,18.32,18.35,86604.0,18.043,18.043,17.9841,18.0136,86604.0
2016-01-12 15:10:00,18.34,18.4,18.34,18.39,97200.0,18.0038,18.0627,18.0038,18.0528,97200.0
2016-01-12 15:20:00,18.39,18.54,18.39,18.47,159947.0,18.0528,18.2001,18.0528,18.1314,159947.0
2016-01-12 15:30:00,18.46,18.49,18.43,18.43,107798.0,18.1216,18.151,18.0921,18.0921,107798.0
2016-01-12 15:40:00,18.43,18.49,18.4,18.44,231037.0,18.0921,18.151,18.0627,18.1019,231037.0
2016-01-12 15:50:00,18.44,18.52,18.44,18.51,273019.0,18.1019,18.1805,18.1019,18.1706,273019.0
2016-01-13 09:30:00,18.67,18.67,18.48,18.61,71093.0,18.3277,18.3277,18.1412,18.2688,71093.0
2016-01-13 09:40:00,18.61,18.61,18.51,18.55,66287.0,18.2688,18.2688,18.1706,18.2099,66287.0
2016-01-13 09:50:00,18.56,18.56,18.48,18.52,59387.0,18.2197,18.2197,18.1412,18.1805,59387.0
2016-01-13 10:00:00,18.52,18.57,18.49,18.52,148574.0,18.1805,18.2295,18.151,18.1805,148574.0
2016-01-13 10:10:00,18.51,18.52,18.36,18.39,91457.0,18.1706,18.1805,18.0234,18.0528,91457.0
2016-01-13 10:20:00,18.38,18.42,18.33,18.42,50897.0,18.043,18.0823,17.9939,18.0823,50897.0
2016-01-13 10:30:00,18.41,18.41,18.27,18.28,82075.0,18.0725,18.0725,17.935,17.9449,82075.0
2016-01-13 10:40:00,18.27,18.42,18.27,18.41,50922.0,17.935,18.0823,17.935,18.0725,50922.0
2016-01-13 10:50:00,18.41,18.43,18.33,18.43,78754.0,18.0725,18.0921,17.9939,18.0921,78754.0
2016-01-13 11:00:00,18.43,18.43,18.3,18.3,53177.0,18.0921,18.0921,17.9645,17.9645,53177.0
2016-01-13 11:10:00,18.3,18.43,18.3,18.43,77611.0,17.9645,18.0921,17.9645,18.0921,77611.0
2016-01-13 11:20:00,18.42,18.44,18.35,18.35,81623.0,18.0823,18.1019,18.0136,18.0136,81623.0
2016-01-13 11:30:00,18.36,18.38,18.26,18.29,54448.0,18.0234,18.043,17.9252,17.9547,54448.0
2016-01-13 11:40:00,18.28,18.29,18.23,18.25,128790.0,17.9449,17.9547,17.8958,17.9154,128790.0
2016-01-13 11:50:00,18.25,18.3,18.25,18.3,36020.0,17.9154,17.9645,17.9154,17.9645,36020.0
2016-01-13 12:00:00,18.3,18.32,18.24,18.27,31930.0,17.9645,17.9841,17.9056,17.935,31930.0
2016-01-13 12:10:00,18.28,18.29,18.24,18.26,42225.0,17.9449,17.9547,17.9056,17.9252,42225.0
2016-01-13 12:20:00,18.26,18.3,18.25,18.26,34937.0,17.9252,17.9645,17.9154,17.9252,34937.0
2016-01-13 12:30:00,18.26,18.26,18.16,18.22,55004.0,17.9252,17.9252,17.8271,17.886,55004.0
2016-01-13 12:40:00,18.21,18.25,18.21,18.23,26574.0,17.8761,17.9154,17.8761,17.8958,26574.0
2016-01-13 12:50:00,18.23,18.24,18.18,18.23,46347.0,17.8958,17.9056,17.8467,17.8958,46347.0
2016-01-13 13:00:00,18.23,18.24,18.18,18.23,40355.0,17.8958,17.9056,17.8467,17.8958,40355.0
2016-01-13 13:10:00,18.23,18.25,18.18,18.2,37954.0,17.8958,17.9154,17.8467,17.8663,37954.0
2016-01-13 13:20:00,18.19,18.2,18.17,18.19,43793.0,17.8565,17.8663,17.8369,17.8565,43793.0
2016-01-13 13:30:00,18.19,18.21,18.12,18.12,41898.0,17.8565,17.8761,17.7878,17.7878,41898.0
2016-01-13 13:40:00,18.12,18.13,18.05,18.1,55157.0,17.7878,17.7976,17.7191,17.7682,55157.0
2016-01-13 13:50:00,18.1,18.15,18.07,18.08,52011.0,17.7682,17.8172,17.7387,17.7485,52011.0
2016-01-13 14:00:00,18.08,18.16,18.07,18.15,47059.0,17.7485,17.8271,17.7387,17.8172,47059.0
2016-01-13 14:10:00,18.15,18.18,18.11,18.12,43874.0,17.8172,17.8467,17.778,17.7878,43874.0
2016-01-13 14:20:00,18.12,18.12,18.07,18.12,35862.0,17.7878,17.7878,17.7387,17.7878,35862.0
2016-01-13 14:30:00,18.11,18.12,18.02,18.03,52092.0,17.778,17.7878,17.6896,17.6994,52092.0
2016-01-13 14:40:00,18.02,18.03,17.93,18.0,52235.0,17.6896,17.6994,17.6013,17.67,52235.0
2016-01-13 14:50:00,18.0,18.07,18.0,18.06,91328.0,17.67,17.7387,17.67,17.7289,91328.0
2016-01-13 15:00:00,18.06,18.07,18.02,18.04,103014.0,17.7289,17.7387,17.6896,17.7093,103014.0
2016-01-13 15:10:00,18.04,18.08,17.99,18.07,84254.0,17.7093,17.7485,17.6602,17.7387,84254.0
2016-01-13 15:20:00,18.07,18.15,18.05,18.13,65224.0,17.7387,17.8172,17.7191,17.7976,65224.0
2016-01-13 15:30:00,18.13,18.17,18.11,18.16,109372.0,17.7976,17.8369,17.778,17.8271,109372.0
2016-01-13 15:40:00,18.15,18.19,18.04,18.06,93735.0,17.8172,17.8565,17.7093,17.7289,93735.0
2016-01-13 15:50:00,18.06,18.1,18.03,18.08,185555.0,17.7289,17.7682,17.6994,17.7485,185555.0
2016-01-14 09:30:00,18.17,18.2,17.88,17.9,43558.0,17.8369,17.8663,17.5522,17.5718,43558.0
2016-01-14 09:40:00,17.91,18.05,17.88,18.03,48380.0,17.5816,17.7191,17.5522,17.6994,48380.0
2016-01-14 09:50:00,18.04,18.1,17.91,17.93,113115.0,17.7093,17.7682,17.5816,17.6013,113115.0
2016-01-14 10:00:00,17.93,18.03,17.92,17.99,47043.0,17.6013,17.6994,17.5915,17.6602,47043.0
2016-01-14 10:10:00,17.99,18.24,17.96,18.2,96059.0,17.6602,17.9056,17.6307,17.8663,96059.0
2016-01-14 10:20:00,18.21,18.41,18.16,18.41,85695.0,17.8761,18.0725,17.8271,18.0725,85695.0
2016-01-14 10:30:00,18.41,18.41,18.3,18.3,317214.0,18.0725,18.0725,17.9645,17.9645,317214.0
2016-01-14 10:40:00,18.3,18.38,18.28,18.38,101016.0,17.9645,18.043,17.9449,18.043,101016.0
2016-01-14 10:50:00,18.38,18.38,18.29,18.29,60251.0,18.043,18.043,17.9547,17.9547,60251.0
2016-01-14 11:00:00,18.29,18.33,18.19,18.19,47436.0,17.9547,17.9939,17.8565,17.8565,47436.0
2016-01-14 11:10:00,18.19,18.29,18.19,18.19,64374.0,17.8565,17.9547,17.8565,17.8565,64374.0
2016-01-14 11:20:00,18.19,18.2,18.13,18.18,26029.0,17.8565,17.8663,17.7976,17.8467,26029.0
2016-01-14 11:30:00,18.17,18.2,18.13,18.16,25981.0,17.8369,17.8663,17.7976,17.8271,25981.0
2016-01-14 11:40:00,18.16,18.23,18.16,18.21,30843.0,17.8271,17.8958,17.8271,17.8761,30843.0
2016-01-14 11:50:00,18.22,18.24,18.19,18.22,37255.0,17.886,17.9056,17.8565,17.886,37255.0
2016-01-14 12:00:00,18.23,18.26,18.18,18.18,31042.0,17.8958,17.9252,17.8467,17.8467,31042.0
2016-01-14 12:10:00,18.18,18.24,18.17,18.21,46024.0,17.8467,17.9056,17.8369,17.8761,46024.0
2016-01-14 12:20:00,18.22,18.25,18.2,18.23,27232.0,17.886,17.9154,17.8663,17.8958,27232.0
2016-01-14 12:30:00,18.24,18.26,18.24,18.24,102616.0,17.9056,17.9252,17.9056,17.9056,102616.0
2016-01-14 12:40:00,18.25,18.32,18.24,18.3,92218.0,17.9154,17.9841,17.9056,17.9645,92218.0
2016-01-14 12:50:00,18.3,18.31,18.27,18.27,43208.0,17.9645,17.9743,17.935,17.935,43208.0
2016-01-14 13:00:00,18.26,18.31,18.25,18.3,50399.0,17.9252,17.9743,17.9154,17.9645,50399.0
2016-01-14 13:10:00,18.3,18.35,18.29,18.33,46970.0,17.9645,18.0136,17.9547,17.9939,46970.0
2016-01-14 13:20:00,18.33,18.35,18.32,18.34,65901.0,17.9939,18.0136,17.9841,18.0038,65901.0
2016-01-14 13:30:00,18.34,18.36,18.32,18.32,64543.0,18.0038,18.0234,17.9841,17.9841,64543.0
2016-01-14 13:40:00,18.32,18.33,18.22,18.22,89534.0,17.9841,17.9939,17.886,17.886,89534.0
2016-01-14 13:50:00,18.22,18.23,18.13,18.13,84457.0,17.886,17.8958,17.7976,17.7976,84457.0
2016-01-14 14:00:00,18.13,18.15,18.11,18.15,74994.0,17.7976,17.8172,17.778,17.8172,74994.0
2016-01-14 14:10:00,18.16,18.18,18.14,18.14,57367.0,17.8271,17.8467,17.8074,17.8074,57367.0
2016-01-14 14:20:00,18.14,18.16,18.12,18.14,54183.0,17.8074,17.8271,17.7878,17.8074,54183.0
2016-01-14 14:30:00,18.15,18.19,18.14,18.17,59578.0,17.8172,17.8565,17.8074,17.8369,59578.0
2016-01-14 14:40:00,18.17,18.18,18.16,18.17,59179.0,17.8369,17.8467,17.8271,17.8369,59179.0
2016-01-14 14:50:00,18.16,18.24,18.16,18.22,83453.0,17.8271,17.9056,17.8271,17.886,83453.0
2016-01-14 15:00:00,18.23,18.27,18.2,18.26,104991.0,17.8958,17.935,17.8663,17.9252,104991.0
2016-01-14 15:10:00,18.26,18.27,18.19,18.19,181893.0,17.9252,17.935,17.8565,17.8565,181893.0
2016-01-14 15:20:00,18.19,18.2,18.07,18.09,209196.0,17.8565,17.8663,17.7387,17.7583,209196.0
2016-01-14 15:30:00,18.09,18.1,18.01,18.01,255966.0,17.7583,17.7682,17.6798,17.6798,255966.0
2016-01-14 15:40:00,18.01,18.12,17.99,18.04,431847.0,17.6798,17.7878,17.6602,17.7093,431847.0
2016-01-14 15:50:00,18.05,18.06,17.99,18.02,570674.0,17.7191,17.7289,17.6602,17.6896,570674.0
2016-01-15 09:30:00,17.5,17.56,17.41,17.53,146932.0,17.1792,17.2381,17.0908,17.2086,146932.0
2016-01-15 09:40:00,17.52,17.67,17.45,17.66,69499.0,17.1988,17.346,17.1301,17.3362,69499.0
2016-01-15 09:50:00,17.66,17.71,17.63,17.67,46921.0,17.3362,17.3853,17.3068,17.346,46921.0
2016-01-15 10:00:00,17.67,17.76,17.61,17.74,92960.0,17.346,17.4344,17.2871,17.4148,92960.0
2016-01-15 10:10:00,17.75,17.8,17.71,17.8,68869.0,17.4246,17.4737,17.3853,17.4737,68869.0
2016-01-15 10:20:00,17.8,17.92,17.78,17.86,51782.0,17.4737,17.5915,17.454,17.5326,51782.0
2016-01-15 10:30:00,17.85,17.94,17.82,17.87,110889.0,17.5227,17.6111,17.4933,17.5424,110889.0
2016-01-15 10:40:00,17.87,17.93,17.81,17.93,64195.0,17.5424,17.6013,17.4835,17.6013,64195.0
2016-01-15 10:50:00,17.94,17.95,17.83,17.84,41855.0,17.6111,17.6209,17.5031,17.5129,41855.0
2016-01-15 11:00:00,17.84,17.87,17.8,17.82,62995.0,17.5129,17.5424,17.4737,17.4933,62995.0
2016-01-15 11:10:00,17.82,17.88,17.76,17.84,62716.0,17.4933,17.5522,17.4344,17.5129,62716.0
2016-01-15 11:20:00,17.84,17.86,17.81,17.84,47475.0,17.5129,17.5326,17.4835,17.5129,47475.0
2016-01-15 11:30:00,17.84,17.88,17.81,17.82,51686.0,17.5129,17.5522,17.4835,17.4933,51686.0
2016-01-15 11:40:00,17.81,17.87,17.78,17.83,37395.0,17.4835,17.5424,17.454,17.5031,37395.0
2016-01-15 11:50:00,17.83,17.84,17.73,17.77,56146.0,17.5031,17.5129,17.4049,17.4442,56146.0
2016-01-15 12:00:00,17.77,17.78,17.74,17.78,51185.0,17.4442,17.454,17.4148,17.454,51185.0
2016-01-15 12:10:00,17.78,17.82,17.77,17.79,58754.0,17.454,17.4933,17.4442,17.4638,58754.0
2016-01-15 12:20:00,17.79,17.8,17.74,17.79,68389.0,17.4638,17.4737,17.4148,17.4638,68389.0
2016-01-15 12:30:00,17.79,17.79,17.71,17.72,59708.0,17.4638,17.4638,17.3853,17.3951,59708.0
2016-01-15 12:40:00,17.72,17.79,17.71,17.79,44046.0,17.3951,17.4638,17.3853,17.4638,44046.0
2016-01-15 12:50:00,17.79,17.82,17.77,17.8,45591.0,17.4638,17.4933,17.4442,17.4737,45591.0
2016-01-15 13:00:00,17.8,17.81,17.73,17.74,51561.0,17.4737,17.4835,17.4049,17.4148,51561.0
2016-01-15 13:10:00,17.74,17.9,17.74,17.89,68811.0,17.4148,17.5718,17.4148,17.562,68811.0
2016-01-15 13:20:00,17.9,17.94,17.88,17.93,47782.0,17.5718,17.6111,17.5522,17.6013,47782.0
2016-01-15 13:30:00,17.93,17.99,17.93,17.97,71005.0,17.6013,17.6602,17.6013,17.6405,71005.0
2016-01-15 13:40:00,17.97,18.05,17.96,18.0,69297.0,17.6405,17.7191,17.6307,17.67,69297.0
2016-01-15 13:50:00,18.0,18.08,18.0,18.06,57137.0,17.67,17.7485,17.67,17.7289,57137.0
2016-01-15 14:00:00,18.06,18.06,17.96,17.98,54781.0,17.7289,17.7289,17.6307,17.6504,54781.0
2016-01-15 14:10:00,17.99,18.03,17.97,18.02,56167.0,17.6602,17.6994,17.6405,17.6896,56167.0
2016-01-15 14:20:00,18.02,18.02,17.95,17.95,53366.0,17.6896,17.6896,17.6209,17.6209,53366.0
2016-01-15 14:30:00,17.94,18.0,17.94,17.98,52374.0,17.6111,17.67,17.6111,17.6504,52374.0
2016-01-15 14:40:00,17.99,18.05,17.99,18.04,68831.0,17.6602,17.7191,17.6602,17.7093,68831.0
2016-01-15 14:50:00,18.05,18.12,18.04,18.12,117589.0,17.7191,17.7878,17.7093,17.7878,117589.0
2016-01-15 15:00:00,18.11,18.14,18.08,18.12,140503.0,17.778,17.8074,17.7485,17.7878,140503.0
2016-01-15 15:10:00,18.12,18.13,18.05,18.07,86097.0,17.7878,17.7976,17.7191,17.7387,86097.0
2016-01-15 15:20:00,18.06,18.15,18.04,18.13,62037.0,17.7289,17.8172,17.7093,17.7976,62037.0
2016-01-15 15:30:00,18.13,18.14,18.08,18.1,148365.0,17.7976,17.8074,17.7485,17.7682,148365.0
2016-01-15 15:40:00,18.1,18.15,18.08,18.14,227554.0,17.7682,17.8172,17.7485,17.8074,227554.0
2016-01-15 15:50:00,18.14,18.16,18.12,18.13,293889.0,17.8074,17.8271,17.7878,17.7976,293889.0
2016-01-19 09:30:00,18.32,18.39,17.85,17.86,102623.0,17.9841,18.0528,17.5227,17.5326,102623.0
2016-01-19 09:40:00,17.87,17.87,17.71,17.76,61111.0,17.5424,17.5424,17.3853,17.4344,61111.0
2016-01-19 09:50:00,17.75,17.88,17.67,17.88,47365.0,17.4246,17.5522,17.346,17.5522,47365.0
2016-01-19 10:00:00,17.89,17.96,17.82,17.82,81632.0,17.562,17.6307,17.4933,17.4933,81632.0
2016-01-19 10:10:00,17.82,17.98,17.81,17.94,79928.0,17.4933,17.6504,17.4835,17.6111,79928.0
2016-01-19 10:20:00,17.94,18.01,17.86,18.0,139077.0,17.6111,17.6798,17.5326,17.67,139077.0
2016-01-19 10:30:00,18.0,18.0,17.88,17.88,83739.0,17.67,17.67,17.5522,17.5522,83739.0
2016-01-19 10:40:00,17.89,18.0,17.88,17.99,76792.0,17.562,17.67,17.5522,17.6602,76792.0
2016-01-19 10:50:00,18.0,18.01,17.93,17.96,83987.0,17.67,17.6798,17.6013,17.6307,83987.0
2016-01-19 11:00:00,17.96,18.0,17.93,17.94,185873.0,17.6307,17.67,17.6013,17.6111,185873.0
2016-01-19 11:10:00,17.94,17.94,17.84,17.88,57461.0,17.6111,17.6111,17.5129,17.5522,57461.0
2016-01-19 11:20:00,17.88,18.0,17.87,17.99,57515.0,17.5522,17.67,17.5424,17.6602,57515.0
2016-01-19 11:30:00,18.0,18.01,17.93,17.96,65729.0,17.67,17.6798,17.6013,17.6307,65729.0
2016-01-19 11:40:00,17.97,17.97,17.93,17.94,80375.0,17.6405,17.6405,17.6013,17.6111,80375.0
2016-01-19 11:50:00,17.94,17.95,17.9,17.94,56496.0,17.6111,17.6209,17.5718,17.6111,56496.0
2016-01-19 12:00:00,17.94,17.95,17.85,17.85,44782.0,17.6111,17.6209,17.5227,17.5227,44782.0
2016-01-19 12:10:00,17.85,17.89,17.83,17.84,37856.0,17.5227,17.562,17.5031,17.5129,37856.0
2016-01-19 12:20:00,17.85,17.88,17.81,17.88,48162.0,17.5227,17.5522,17.4835,17.5522,48162.0
2016-01-19 12:30:00,17.88,17.9,17.85,17.86,34944.0,17.5522,17.5718,17.5227,17.5326,34944.0
2016-01-19 12:40:00,17.85,17.85,17.78,17.78,35570.0,17.5227,17.5227,17.454,17.454,35570.0
2016-01-19 12:50:00,17.78,17.81,17.76,17.81,27952.0,17.454,17.4835,17.4344,17.4835,27952.0
2016-01-19 13:00:00,17.82,17.84,17.78,17.84,35823.0,17.4933,17.5129,17.454,17.5129,35823.0
2016-01-19 13:10:00,17.85,17.86,17.8,17.85,45555.0,17.5227,17.5326,17.4737,17.5227,45555.0
2016-01-19 13:20:00,17.85,17.87,17.76,17.76,57690.0,17.5227,17.5424,17.4344,17.4344,57690.0
2016-01-19 13:30:00,17.77,17.78,17.68,17.76,69332.0,17.4442,17.454,17.3559,17.4344,69332.0
2016-01-19 13:40:00,17.75,17.76,17.71,17.75,52192.0,17.4246,17.4344,17.3853,17.4246,52192.0
2016-01-19 13:50:00,17.75,17.75,17.64,17.65,89828.0,17.4246,17.4246,17.3166,17.3264,89828.0
2016-01-19 14:00:00,17.65,17.65,17.59,17.59,58928.0,17.3264,17.3264,17.2675,17.2675,58928.0
2016-01-19 14:10:00,17.59,17.59,17.46,17.5,143825.0,17.2675,17.2675,17.1399,17.1792,143825.0
2016-01-19 14:20:00,17.5,17.51,17.47,17.5,89131.0,17.1792,17.189,17.1497,17.1792,89131.0
2016-01-19 14:30:00,17.5,17.51,17.47,17.51,63112.0,17.1792,17.189,17.1497,17.189,63112.0
2016-01-19 14:40:00,17.51,17.52,17.45,17.45,72915.0,17.189,17.1988,17.1301,17.1301,72915.0
2016-01-19 14:50:00,17.45,17.51,17.44,17.5,80140.0,17.1301,17.189,17.1203,17.1792,80140.0
2016-01-19 15:00:00,17.49,17.51,17.45,17.5,148722.0,17.1693,17.189,17.1301,17.1792,148722.0
2016-01-19 15:10:00,17.5,17.51,17.46,17.48,112952.0,17.1792,17.189,17.1399,17.1595,112952.0
2016-01-19 15:20:00,17.48,17.6,17.48,17.59,122184.0,17.1595,17.2773,17.1595,17.2675,122184.0
2016-01-19 15:30:00,17.6,17.6,17.51,17.54,258988.0,17.2773,17.2773,17.189,17.2184,258988.0
2016-01-19 15:40:00,17.54,17.62,17.53,17.6,406084.0,17.2184,17.297,17.2086,17.2773,406084.0
2016-01-19 15:50:00,17.6,17.61,17.53,17.54,393064.0,17.2773,17.2871,17.2086,17.2184,393064.0
2016-01-20 09:30:00,17.31,17.31,17.07,17.22,114274.0,16.9926,16.9926,16.757,16.9043,114274.0
2016-01-20 09:40:00,17.22,17.4,17.19,17.3,66637.0,16.9043,17.081,16.8748,16.9828,66637.0
2016-01-20 09:50:00,17.3,17.35,17.14,17.18,82004.0,16.9828,17.0319,16.8258,16.865,82004.0
2016-01-20 10:00:00,17.18,17.22,17.09,17.18,102826.0,16.865,16.9043,16.7767,16.865,102826.0
2016-01-20 10:10:00,17.18,17.21,17.12,17.14,80300.0,16.865,16.8945,16.8061,16.8258,80300.0
2016-01-20 10:20:00,17.14,17.26,17.1,17.2,102129.0,16.8258,16.9436,16.7865,16.8847,102129.0
2016-01-20 10:30:00,17.2,17.25,17.08,17.09,125852.0,16.8847,16.9337,16.7669,16.7767,125852.0
2016-01-20 10:40:00,17.1,17.15,17.05,17.13,107129.0,16.7865,16.8356,16.7374,16.8159,107129.0
2016-01-20 10:50:00,17.14,17.15,17.05,17.06,94302.0,16.8258,16.8356,16.7374,16.7472,94302.0
2016-01-20 11:00:00,17.06,17.27,17.06,17.24,77710.0,16.7472,16.9534,16.7472,16.9239,77710.0
2016-01-20 11:10:00,17.23,17.31,17.19,17.25,116558.0,16.9141,16.9926,16.8748,16.9337,116558.0
2016-01-20 11:20:00,17.24,17.33,17.23,17.31,81131.0,16.9239,17.0123,16.9141,16.9926,81131.0
2016-01-20 11:30:00,17.31,17.33,17.27,17.31,67504.0,16.9926,17.0123,16.9534,16.9926,67504.0
2016-01-20 11:40:00,17.31,17.34,17.21,17.22,73587.0,16.9926,17.0221,16.8945,16.9043,73587.0
2016-01-20 11:50:00,17.22,17.28,17.19,17.27,59353.0,16.9043,16.9632,16.8748,16.9534,59353.0
2016-01-20 12:00:00,17.26,17.29,17.18,17.2,67480.0,16.9436,16.973,16.865,16.8847,67480.0
2016-01-20 12:10:00,17.2,17.28,17.18,17.26,75859.0,16.8847,16.9632,16.865,16.9436,75859.0
2016-01-20 12:20:00,17.26,17.26,17.14,17.16,55026.0,16.9436,16.9436,16.8258,16.8454,55026.0
2016-01-20 12:30:00,17.17,17.25,17.17,17.24,439285.0,16.8552,16.9337,16.8552,16.9239,439285.0
2016-01-20 12:40:00,17.25,17.29,17.23,17.27,59358.0,16.9337,16.973,16.9141,16.9534,59358.0
2016-01-20 12:50:00,17.27,17.48,17.26,17.44,83928.0,16.9534,17.1595,16.9436,17.1203,83928.0
2016-01-20 13:00:00,17.44,17.46,17.39,17.41,98401.0,17.1203,17.1399,17.0712,17.0908,98401.0
2016-01-20 13:10:00,17.41,17.48,17.41,17.47,71280.0,17.0908,17.1595,17.0908,17.1497,71280.0
2016-01-20 13:20:00,17.47,17.54,17.45,17.48,94708.0,17.1497,17.2184,17.1301,17.1595,94708.0
2016-01-20 13:30:00,17.47,17.53,17.46,17.51,118626.0,17.1497,17.2086,17.1399,17.189,118626.0
2016-01-20 13:40:00,17.52,17.64,17.5,17.58,146408.0,17.1988,17.3166,17.1792,17.2577,146408.0
2016-01-20 13:50:00,17.57,17.59,17.47,17.5,385361.0,17.2479,17.2675,17.1497,17.1792,385361.0
2016-01-20 14:00:00,17.49,17.52,17.39,17.44,112999.0,17.1693,17.1988,17.0712,17.1203,112999.0
2016-01-20 14:10:00,17.44,17.51,17.41,17.48,156103.0,17.1203,17.189,17.0908,17.1595,156103.0
2016-01-20 14:20:00,17.48,17.55,17.46,17.52,100195.0,17.1595,17.2282,17.1399,17.1988,100195.0
2016-01-20 14:30:00,17.53,17.54,17.47,17.51,117431.0,17.2086,17.2184,17.1497,17.189,117431.0
2016-01-20 14:40:00,17.51,17.52,17.46,17.49,135104.0,17.189,17.1988,17.1399,17.1693,135104.0
2016-01-20 14:50:00,17.5,17.55,17.48,17.52,141901.0,17.1792,17.2282,17.1595,17.1988,141901.0
2016-01-20 15:00:00,17.52,17.62,17.5,17.57,192409.0,17.1988,17.297,17.1792,17.2479,192409.0
2016-01-20 15:10:00,17.57,17.79,17.56,17.78,254071.0,17.2479,17.4638,17.2381,17.454,254071.0
2016-01-20 15:20:00,17.78,17.85,17.76,17.82,165204.0,17.454,17.5227,17.4344,17.4933,165204.0
2016-01-20 15:30:00,17.83,17.84,17.73,17.77,204594.0,17.5031,17.5129,17.4049,17.4442,204594.0
2016-01-20 15:40:00,17.77,17.78,17.62,17.67,312647.0,17.4442,17.454,17.297,17.346,312647.0
2016-01-20 15:50:00,17.66,17.7,17.62,17.64,349227.0,17.3362,17.3755,17.297,17.3166,349227.0
2016-01-21 09:30:00,17.66,17.8,17.63,17.75,52283.0,17.3362,17.4737,17.3068,17.4246,52283.0
2016-01-21 09:40:00,17.77,17.82,17.63,17.66,54877.0,17.4442,17.4933,17.3068,17.3362,54877.0
2016-01-21 09:50:00,17.67,17.86,17.66,17.77,90963.0,17.346,17.5326,17.3362,17.4442,90963.0
2016-01-21 10:00:00,17.77,18.02,17.77,17.94,147291.0,17.4442,17.6896,17.4442,17.6111,147291.0
2016-01-21 10:10:00,17.95,18.04,17.87,17.88,82762.0,17.6209,17.7093,17.5424,17.5522,82762.0
2016-01-21 10:20:00,17.88,17.92,17.71,17.77,124587.0,17.5522,17.5915,17.3853,17.4442,124587.0
2016-01-21 10:30:00,17.78,17.86,17.72,17.85,192203.0,17.454,17.5326,17.3951,17.5227,192203.0
2016-01-21 10:40:00,17.86,17.95,17.85,17.85,124876.0,17.5326,17.6209,17.5227,17.5227,124876.0
2016-01-21 10:50:00,17.85,17.92,17.78,17.78,92693.0,17.5227,17.5915,17.454,17.454,92693.0
2016-01-21 11:00:00,17.79,17.96,17.75,17.89,171804.0,17.4638,17.6307,17.4246,17.562,171804.0
2016-01-21 11:10:00,17.89,17.96,17.87,17.95,58473.0,17.562,17.6307,17.5424,17.6209,58473.0
2016-01-21 11:20:00,17.95,17.95,17.79,17.82,105598.0,17.6209,17.6209,17.4638,17.4933,105598.0
2016-01-21 11:30:00,17.84,17.91,17.81,17.87,160789.0,17.5129,17.5816,17.4835,17.5424,160789.0
2016-01-21 11:40:00,17.88,18.0,17.83,18.0,90394.0,17.5522,17.67,17.5031,17.67,90394.0
2016-01-21 11:50:00,18.0,18.05,17.91,18.02,106511.0,17.67,17.7191,17.5816,17.6896,106511.0
2016-01-21 12:00:00,18.03,18.17,18.03,18.14,88795.0,17.6994,17.8369,17.6994,17.8074,88795.0
2016-01-21 12:10:00,18.14,18.16,17.99,18.06,366769.0,17.8074,17.8271,17.6602,17.7289,366769.0
2016-01-21 12:20:00,18.07,18.07,17.92,17.96,124955.0,17.7387,17.7387,17.5915,17.6307,124955.0
2016-01-21 12:30:00,17.96,17.97,17.9,17.92,151840.0,17.6307,17.6405,17.5718,17.5915,151840.0
2016-01-21 12:40:00,17.93,17.93,17.82,17.82,153029.0,17.6013,17.6013,17.4933,17.4933,153029.0
2016-01-21 12:50:00,17.83,17.85,17.77,17.83,92071.0,17.5031,17.5227,17.4442,17.5031,92071.0
2016-01-21 13:00:00,17.84,17.91,17.81,17.91,59983.0,17.5129,17.5816,17.4835,17.5816,59983.0
2016-01-21 13:10:00,17.91,17.94,17.83,17.86,51598.0,17.5816,17.6111,17.5031,17.5326,51598.0
2016-01-21 13:20:00,17.85,17.85,17.69,17.75,114432.0,17.5227,17.5227,17.3657,17.4246,114432.0
2016-01-21 13:30:00,17.76,17.84,17.68,17.83,102879.0,17.4344,17.5129,17.3559,17.5031,102879.0
2016-01-21 13:40:00,17.84,17.88,17.77,17.79,82595.0,17.5129,17.5522,17.4442,17.4638,82595.0
2016-01-21 13:50:00,17.8,17.8,17.67,17.7,70353.0,17.4737,17.4737,17.346,17.3755,70353.0
2016-01-21 14:00:00,17.71,17.74,17.64,17.7,54883.0,17.3853,17.4148,17.3166,17.3755,54883.0
2016-01-21 14:10:00,17.69,17.7,17.51,17.56,143582.0,17.3657,17.3755,17.189,17.2381,143582.0
2016-01-21 14:20:00,17.56,17.63,17.5,17.63,66024.0,17.2381,17.3068,17.1792,17.3068,66024.0
2016-01-21 14:30:00,17.63,17.7,17.58,17.65,89208.0,17.3068,17.3755,17.2577,17.3264,89208.0
2016-01-21 14:40:00,17.64,17.7,17.57,17.58,99592.0,17.3166,17.3755,17.2479,17.2577,99592.0
2016-01-21 14:50:00,17.59,17.78,17.58,17.68,193752.0,17.2675,17.454,17.2577,17.3559,193752.0
2016-01-21 15:00:00,17.68,17.68,17.5,17.54,246056.0,17.3559,17.3559,17.1792,17.2184,246056.0
2016-01-21 15:10:00,17.55,17.68,17.53,17.67,143991.0,17.2282,17.3559,17.2086,17.346,143991.0
2016-01-21 15:20:00,17.66,17.71,17.6,17.62,140459.0,17.3362,17.3853,17.2773,17.297,140459.0
2016-01-21 15:30:00,17.63,17.69,17.62,17.63,245889.0,17.3068,17.3657,17.297,17.3068,245889.0
2016-01-21 15:40:00,17.63,17.72,17.59,17.66,295574.0,17.3068,17.3951,17.2675,17.3362,295574.0
2016-01-21 15:50:00,17.66,17.72,17.65,17.66,217226.0,17.3362,17.3951,17.3264,17.3362,217226.0
2016-01-22 09:30:00,18.03,18.23,18.03,18.1,76206.0,17.6994,17.8958,17.6994,17.7682,76206.0
2016-01-22 09:40:00,18.1,18.16,18.01,18.14,70253.0,17.7682,17.8271,17.6798,17.8074,70253.0
2016-01-22 09:50:00,18.14,18.23,18.1,18.21,81648.0,17.8074,17.8958,17.7682,17.8761,81648.0
2016-01-22 10:00:00,18.21,18.25,18.13,18.25,118818.0,17.8761,17.9154,17.7976,17.9154,118818.0
2016-01-22 10:10:00,18.25,18.45,18.25,18.3,157346.0,17.9154,18.1117,17.9154,17.9645,157346.0
2016-01-22 10:20:00,18.3,18.32,18.12,18.27,161443.0,17.9645,17.9841,17.7878,17.935,161443.0
2016-01-22 10:30:00,18.28,18.29,18.07,18.08,128194.0,17.9449,17.9547,17.7387,17.7485,128194.0
2016-01-22 10:40:00,18.09,18.11,17.99,18.04,80040.0,17.7583,17.778,17.6602,17.7093,80040.0
2016-01-22 10:50:00,18.04,18.06,17.91,17.96,44432.0,17.7093,17.7289,17.5816,17.6307,44432.0
2016-01-22 11:00:00,17.96,18.01,17.85,17.85,76646.0,17.6307,17.6798,17.5227,17.5227,76646.0
2016-01-22 11:10:00,17.84,17.96,17.79,17.94,63317.0,17.5129,17.6307,17.4638,17.6111,63317.0
2016-01-22 11:20:00,17.94,18.01,17.92,17.95,38596.0,17.6111,17.6798,17.5915,17.6209,38596.0
2016-01-22 11:30:00,17.96,17.96,17.86,17.88,35214.0,17.6307,17.6307,17.5326,17.5522,35214.0
2016-01-22 11:40:00,17.89,17.93,17.82,17.84,42275.0,17.562,17.6013,17.4933,17.5129,42275.0
2016-01-22 11:50:00,17.84,17.91,17.82,17.86,57312.0,17.5129,17.5816,17.4933,17.5326,57312.0
2016-01-22 12:00:00,17.86,17.93,17.85,17.9,50353.0,17.5326,17.6013,17.5227,17.5718,50353.0
2016-01-22 12:10:00,17.9,17.94,17.87,17.94,33630.0,17.5718,17.6111,17.5424,17.6111,33630.0
2016-01-22 12:20:00,17.94,18.0,17.91,17.93,44051.0,17.6111,17.67,17.5816,17.6013,44051.0
2016-01-22 12:30:00,17.93,18.02,17.91,18.01,64641.0,17.6013,17.6896,17.5816,17.6798,64641.0
2016-01-22 12:40:00,18.03,18.04,17.91,17.93,42344.0,17.6994,17.7093,17.5816,17.6013,42344.0
2016-01-22 12:50:00,17.92,17.97,17.91,17.96,34677.0,17.5915,17.6405,17.5816,17.6307,34677.0
2016-01-22 13:00:00,17.97,17.97,17.8,17.81,44920.0,17.6405,17.6405,17.4737,17.4835,44920.0
2016-01-22 13:10:00,17.81,17.93,17.81,17.91,33612.0,17.4835,17.6013,17.4835,17.5816,33612.0
2016-01-22 13:20:00,17.91,17.99,17.9,17.95,29347.0,17.5816,17.6602,17.5718,17.6209,29347.0
2016-01-22 13:30:00,17.95,17.98,17.91,17.91,37303.0,17.6209,17.6504,17.5816,17.5816,37303.0
2016-01-22 13:40:00,17.92,18.03,17.91,18.01,42868.0,17.5915,17.6994,17.5816,17.6798,42868.0
2016-01-22 13:50:00,18.02,18.05,18.0,18.05,28625.0,17.6896,17.7191,17.67,17.7191,28625.0
2016-01-22 14:00:00,18.05,18.05,17.95,18.0,34362.0,17.7191,17.7191,17.6209,17.67,34362.0
2016-01-22 14:10:00,18.01,18.07,18.0,18.06,34472.0,17.6798,17.7387,17.67,17.7289,34472.0
2016-01-22 14:20:00,18.06,18.07,17.97,17.98,31189.0,17.7289,17.7387,17.6405,17.6504,31189.0
2016-01-22 14:30:00,17.97,17.97,17.92,17.93,50809.0,17.6405,17.6405,17.5915,17.6013,50809.0
2016-01-22 14:40:00,17.93,17.97,17.87,17.87,113805.0,17.6013,17.6405,17.5424,17.5424,113805.0
2016-01-22 14:50:00,17.88,17.98,17.85,17.97,58694.0,17.5522,17.6504,17.5227,17.6405,58694.0
2016-01-22 15:00:00,17.98,18.0,17.84,17.85,101740.0,17.6504,17.67,17.5129,17.5227,101740.0
2016-01-22 15:10:00,17.85,17.92,17.84,17.89,68301.0,17.5227,17.5915,17.5129,17.562,68301.0
2016-01-22 15:20:00,17.89,17.93,17.86,17.92,64681.0,17.562,17.6013,17.5326,17.5915,64681.0
2016-01-22 15:30:00,17.92,17.95,17.87,17.95,118738.0,17.5915,17.6209,17.5424,17.6209,118738.0
2016-01-22 15:40:00,17.95,17.96,17.92,17.92,301983.0,17.6209,17.6307,17.5915,17.5915,301983.0
2016-01-22 15:50:00,17.93,17.96,17.89,17.89,490299.0,17.6013,17.6307,17.562,17.562,490299.0
2016-01-25 09:30:00,17.79,17.92,17.64,17.79,80190.0,17.4638,17.5915,17.3166,17.4638,80190.0
2016-01-25 09:40:00,17.81,17.85,17.7,17.76,80297.0,17.4835,17.5227,17.3755,17.4344,80297.0
2016-01-25 09:50:00,17.76,17.98,17.73,17.95,117741.0,17.4344,17.6504,17.4049,17.6209,117741.0
2016-01-25 10:00:00,17.94,18.06,17.91,18.03,177367.0,17.6111,17.7289,17.5816,17.6994,177367.0
2016-01-25 10:10:00,18.02,18.02,17.84,17.91,152859.0,17.6896,17.6896,17.5129,17.5816,152859.0
2016-01-25 10:20:00,17.91,17.97,17.85,17.91,120563.0,17.5816,17.6405,17.5227,17.5816,120563.0
2016-01-25 10:30:00,17.9,18.0,17.88,17.95,75347.0,17.5718,17.67,17.5522,17.6209,75347.0
2016-01-25 10:40:00,17.94,17.97,17.89,17.95,69076.0,17.6111,17.6405,17.562,17.6209,69076.0
2016-01-25 10:50:00,17.95,17.98,17.91,17.98,67583.0,17.6209,17.6504,17.5816,17.6504,67583.0
2016-01-25 11:00:00,17.97,17.97,17.83,17.84,108578.0,17.6405,17.6405,17.5031,17.5129,108578.0
2016-01-25 11:10:00,17.84,17.89,17.82,17.89,66973.0,17.5129,17.562,17.4933,17.562,66973.0
2016-01-25 11:20:00,17.89,17.96,17.87,17.95,88654.0,17.562,17.6307,17.5424,17.6209,88654.0
2016-01-25 11:30:00,17.95,17.95,17.86,17.86,82622.0,17.6209,17.6209,17.5326,17.5326,82622.0
2016-01-25 11:40:00,17.86,17.89,17.78,17.88,46119.0,17.5326,17.562,17.454,17.5522,46119.0
2016-01-25 11:50:00,17.89,17.94,17.89,17.93,71923.0,17.562,17.6111,17.562,17.6013,71923.0
2016-01-25 12:00:00,17.93,17.98,17.91,17.95,45972.0,17.6013,17.6504,17.5816,17.6209,45972.0
2016-01-25 12:10:00,17.96,18.0,17.95,17.98,54612.0,17.6307,17.67,17.6209,17.6504,54612.0
2016-01-25 12:20:00,17.98,17.98,17.93,17.94,48274.0,17.6504,17.6504,17.6013,17.6111,48274.0
2016-01-25 12:30:00,17.94,17.96,17.9,17.91,74413.0,17.6111,17.6307,17.5718,17.5816,74413.0
2016-01-25 12:40:00,17.92,17.95,17.88,17.9,55637.0,17.5915,17.6209,17.5522,17.5718,55637.0
2016-01-25 12:50:00,17.89,17.91,17.87,17.9,44843.0,17.562,17.5816,17.5424,17.5718,44843.0
2016-01-25 13:00:00,17.9,17.98,17.9,17.96,35549.0,17.5718,17.6504,17.5718,17.6307,35549.0
2016-01-25 13:10:00,17.96,18.0,17.94,18.0,36055.0,17.6307,17.67,17.6111,17.67,36055.0
2016-01-25 13:20:00,18.0,18.01,17.97,18.0,51881.0,17.67,17.6798,17.6405,17.67,51881.0
2016-01-25 13:30:00,18.0,18.01,17.96,17.98,85581.0,17.67,17.6798,17.6307,17.6504,85581.0
2016-01-25 13:40:00,17.97,17.98,17.9,17.91,51823.0,17.6405,17.6504,17.5718,17.5816,51823.0
2016-01-25 13:50:00,17.91,17.96,17.9,17.93,41730.0,17.5816,17.6307,17.5718,17.6013,41730.0
2016-01-25 14:00:00,17.93,18.0,17.92,18.0,46349.0,17.6013,17.67,17.5915,17.67,46349.0
2016-01-25 14:10:00,18.0,18.06,17.99,18.05,58675.0,17.67,17.7289,17.6602,17.7191,58675.0
2016-01-25 14:20:00,18.05,18.06,18.01,18.05,53412.0,17.7191,17.7289,17.6798,17.7191,53412.0
2016-01-25 14:30:00,18.05,18.05,17.97,18.0,62826.0,17.7191,17.7191,17.6405,17.67,62826.0
2016-01-25 14:40:00,17.99,18.0,17.97,17.98,49422.0,17.6602,17.67,17.6405,17.6504,49422.0
2016-01-25 14:50:00,17.98,18.01,17.95,18.01,76531.0,17.6504,17.6798,17.6209,17.6798,76531.0
2016-01-25 15:00:00,18.01,18.06,17.99,18.0,84895.0,17.6798,17.7289,17.6602,17.67,84895.0
2016-01-25 15:10:00,18.0,18.03,17.98,18.01,85184.0,17.67,17.6994,17.6504,17.6798,85184.0
2016-01-25 15:20:00,18.0,18.01,17.93,17.93,79783.0,17.67,17.6798,17.6013,17.6013,79783.0
2016-01-25 15:30:00,17.93,17.93,17.86,17.89,148710.0,17.6013,17.6013,17.5326,17.562,148710.0
2016-01-25 15:40:00,17.88,17.89,17.82,17.85,325099.0,17.5522,17.562,17.4933,17.5227,325099.0
2016-01-25 15:50:00,17.85,17.85,17.8,17.83,458101.0,17.5227,17.5227,17.4737,17.5031,458101.0
2016-01-26 09:30:00,17.92,18.06,17.84,17.87,80428.0,17.5915,17.7289,17.5129,17.5424,80428.0
2016-01-26 09:40:00,17.88,17.92,17.75,17.77,60926.0,17.5522,17.5915,17.4246,17.4442,60926.0
2016-01-26 09:50:00,17.78,17.81,17.72,17.72,40385.0,17.454,17.4835,17.3951,17.3951,40385.0
2016-01-26 10:00:00,17.73,17.91,17.72,17.89,59402.0,17.4049,17.5816,17.3951,17.562,59402.0
2016-01-26 10:10:00,17.9,17.97,17.89,17.94,78331.0,17.5718,17.6405,17.562,17.6111,78331.0
2016-01-26 10:20:00,17.94,17.96,17.88,17.95,41700.0,17.6111,17.6307,17.5522,17.6209,41700.0
2016-01-26 10:30:00,17.95,18.02,17.93,17.95,28684.0,17.6209,17.6896,17.6013,17.6209,28684.0
2016-01-26 10:40:00,17.95,17.97,17.84,17.84,55480.0,17.6209,17.6405,17.5129,17.5129,55480.0
2016-01-26 10:50:00,17.83,17.86,17.73,17.76,52165.0,17.5031,17.5326,17.4049,17.4344,52165.0
2016-01-26 11:00:00,17.76,17.89,17.74,17.8,51566.0,17.4344,17.562,17.4148,17.4737,51566.0
2016-01-26 11:10:00,17.8,17.88,17.77,17.86,44434.0,17.4737,17.5522,17.4442,17.5326,44434.0
2016-01-26 11:20:00,17.85,17.87,17.79,17.85,66959.0,17.5227,17.5424,17.4638,17.5227,66959.0
2016-01-26 11:30:00,17.85,17.85,17.72,17.78,57591.0,17.5227,17.5227,17.3951,17.454,57591.0
2016-01-26 11:40:00,17.78,17.78,17.74,17.75,66191.0,17.454,17.454,17.4148,17.4246,66191.0
2016-01-26 11:50:00,17.76,17.8,17.73,17.73,130375.0,17.4344,17.4737,17.4049,17.4049,130375.0
2016-01-26 12:00:00,17.74,17.85,17.73,17.8,45013.0,17.4148,17.5227,17.4049,17.4737,45013.0
2016-01-26 12:10:00,17.8,17.91,17.8,17.89,53847.0,17.4737,17.5816,17.4737,17.562,53847.0
2016-01-26 12:20:00,17.89,17.89,17.86,17.89,33197.0,17.562,17.562,17.5326,17.562,33197.0
2016-01-26 12:30:00,17.89,17.91,17.88,17.88,31783.0,17.562,17.5816,17.5522,17.5522,31783.0
2016-01-26 12:40:00,17.89,17.9,17.87,17.88,39306.0,17.562,17.5718,17.5424,17.5522,39306.0
2016-01-26 12:50:00,17.87,17.88,17.82,17.83,29270.0,17.5424,17.5522,17.4933,17.5031,29270.0
2016-01-26 13:00:00,17.84,17.89,17.83,17.84,49716.0,17.5129,17.562,17.5031,17.5129,49716.0
2016-01-26 13:10:00,17.84,17.91,17.83,17.9,50973.0,17.5129,17.5816,17.5031,17.5718,50973.0
2016-01-26 13:20:00,17.9,17.94,17.88,17.93,103529.0,17.5718,17.6111,17.5522,17.6013,103529.0
2016-01-26 13:30:00,17.94,17.95,17.89,17.9,59754.0,17.6111,17.6209,17.562,17.5718,59754.0
2016-01-26 13:40:00,17.9,17.93,17.87,17.89,63465.0,17.5718,17.6013,17.5424,17.562,63465.0
2016-01-26 13:50:00,17.89,17.89,17.84,17.85,71998.0,17.562,17.562,17.5129,17.5227,71998.0
2016-01-26 14:00:00,17.85,17.88,17.84,17.86,106870.0,17.5227,17.5522,17.5129,17.5326,106870.0
2016-01-26 14:10:00,17.85,17.92,17.84,17.91,65286.0,17.5227,17.5915,17.5129,17.5816,65286.0
2016-01-26 14:20:00,17.92,17.92,17.87,17.89,54184.0,17.5915,17.5915,17.5424,17.562,54184.0
2016-01-26 14:30:00,17.88,17.92,17.86,17.88,105777.0,17.5522,17.5915,17.5326,17.5522,105777.0
2016-01-26 14:40:00,17.88,17.92,17.88,17.9,75707.0,17.5522,17.5915,17.5522,17.5718,75707.0
2016-01-26 14:50:00,17.89,17.93,17.87,17.89,128348.0,17.562,17.6013,17.5424,17.562,128348.0
2016-01-26 15:00:00,17.9,17.91,17.85,17.88,97721.0,17.5718,17.5816,17.5227,17.5522,97721.0
2016-01-26 15:10:00,17.88,17.91,17.85,17.85,76035.0,17.5522,17.5816,17.5227,17.5227,76035.0
2016-01-26 15:20:00,17.85,17.9,17.83,17.89,99361.0,17.5227,17.5718,17.5031,17.562,99361.0
2016-01-26 15:30:00,17.88,17.91,17.84,17.89,109594.0,17.5522,17.5816,17.5129,17.562,109594.0
2016-01-26 15:40:00,17.9,17.95,17.88,17.89,160091.0,17.5718,17.6209,17.5522,17.562,160091.0
2016-01-26 15:50:00,17.88,17.93,17.85,17.92,353270.0,17.5522,17.6013,17.5227,17.5915,353270.0
2016-01-27 09:30:00,17.87,18.07,17.87,18.03,98902.0,17.5424,17.7387,17.5424,17.6994,98902.0
2016-01-27 09:40:00,18.03,18.07,18.0,18.04,163448.0,17.6994,17.7387,17.67,17.7093,163448.0
2016-01-27 09:50:00,18.04,18.04,17.86,17.9,99505.0,17.7093,17.7093,17.5326,17.5718,99505.0
2016-01-27 10:00:00,17.91,18.01,17.9,17.99,102431.0,17.5816,17.6798,17.5718,17.6602,102431.0
2016-01-27 10:10:00,17.99,18.07,17.96,18.05,86863.0,17.6602,17.7387,17.6307,17.7191,86863.0
2016-01-27 10:20:00,18.05,18.06,17.99,17.99,72688.0,17.7191,17.7289,17.6602,17.6602,72688.0
2016-01-27 10:30:00,18.0,18.15,17.98,18.13,78490.0,17.67,17.8172,17.6504,17.7976,78490.0
2016-01-27 10:40:00,18.13,18.22,18.11,18.11,48493.0,17.7976,17.886,17.778,17.778,48493.0
2016-01-27 10:50:00,18.1,18.12,17.98,18.02,75590.0,17.7682,17.7878,17.6504,17.6896,75590.0
2016-01-27 11:00:00,18.01,18.04,17.95,18.03,66340.0,17.6798,17.7093,17.6209,17.6994,66340.0
2016-01-27 11:10:00,18.02,18.06,17.98,18.05,67250.0,17.6896,17.7289,17.6504,17.7191,67250.0
2016-01-27 11:20:00,18.06,18.11,18.05,18.07,50189.0,17.7289,17.778,17.7191,17.7387,50189.0
2016-01-27 11:30:00,18.07,18.19,18.06,18.16,77284.0,17.7387,17.8565,17.7289,17.8271,77284.0
2016-01-27 11:40:00,18.15,18.2,18.11,18.13,39356.0,17.8172,17.8663,17.778,17.7976,39356.0
2016-01-27 11:50:00,18.13,18.14,18.04,18.09,64917.0,17.7976,17.8074,17.7093,17.7583,64917.0
2016-01-27 12:00:00,18.09,18.11,18.04,18.04,48231.0,17.7583,17.778,17.7093,17.7093,48231.0
2016-01-27 12:10:00,18.04,18.12,18.02,18.1,78757.0,17.7093,17.7878,17.6896,17.7682,78757.0
2016-01-27 12:20:00,18.11,18.11,18.02,18.03,45363.0,17.778,17.778,17.6896,17.6994,45363.0
2016-01-27 12:30:00,18.03,18.04,17.95,17.98,33331.0,17.6994,17.7093,17.6209,17.6504,33331.0
2016-01-27 12:40:00,17.98,18.05,17.97,18.04,41854.0,17.6504,17.7191,17.6405,17.7093,41854.0
2016-01-27 12:50:00,18.03,18.03,17.95,17.95,30451.0,17.6994,17.6994,17.6209,17.6209,30451.0
2016-01-27 13:00:00,17.95,17.99,17.92,17.98,37996.0,17.6209,17.6602,17.5915,17.6504,37996.0
2016-01-27 13:10:00,17.98,18.01,17.93,17.93,31761.0,17.6504,17.6798,17.6013,17.6013,31761.0
2016-01-27 13:20:00,17.93,18.0,17.93,17.97,29029.0,17.6013,17.67,17.6013,17.6405,29029.0
2016-01-27 13:30:00,17.97,18.03,17.97,18.01,32984.0,17.6405,17.6994,17.6405,17.6798,32984.0
2016-01-27 13:40:00,18.0,18.03,17.96,18.01,34655.0,17.67,17.6994,17.6307,17.6798,34655.0
2016-01-27 13:50:00,18.0,18.09,17.99,18.07,40479.0,17.67,17.7583,17.6602,17.7387,40479.0
2016-01-27 14:00:00,18.07,18.12,17.9,17.9,51824.0,17.7387,17.7878,17.5718,17.5718,51824.0
2016-01-27 14:10:00,17.89,17.98,17.84,17.97,58633.0,17.562,17.6504,17.5129,17.6405,58633.0
2016-01-27 14:20:00,17.97,18.02,17.94,17.99,53043.0,17.6405,17.6896,17.6111,17.6602,53043.0
2016-01-27 14:30:00,17.98,18.02,17.9,17.91,57074.0,17.6504,17.6896,17.5718,17.5816,57074.0
2016-01-27 14:40:00,17.91,17.98,17.9,17.91,119558.0,17.5816,17.6504,17.5718,17.5816,119558.0
2016-01-27 14:50:00,17.92,17.95,17.85,17.9,59520.0,17.5915,17.6209,17.5227,17.5718,59520.0
2016-01-27 15:00:00,17.9,17.9,17.81,17.87,67384.0,17.5718,17.5718,17.4835,17.5424,67384.0
2016-01-27 15:10:00,17.86,17.87,17.72,17.72,139540.0,17.5326,17.5424,17.3951,17.3951,139540.0
2016-01-27 15:20:00,17.72,17.84,17.69,17.77,100493.0,17.3951,17.5129,17.3657,17.4442,100493.0
2016-01-27 15:30:00,17.77,17.81,17.73,17.74,116923.0,17.4442,17.4835,17.4049,17.4148,116923.0
2016-01-27 15:40:00,17.74,17.79,17.72,17.75,161372.0,17.4148,17.4638,17.3951,17.4246,161372.0
2016-01-27 15:50:00,17.75,17.77,17.72,17.76,258821.0,17.4246,17.4442,17.3951,17.4344,258821.0
2016-01-28 09:30:00,18.03,18.18,18.03,18.05,101136.0,17.6994,17.8467,17.6994,17.7191,101136.0
2016-01-28 09:40:00,18.05,18.1,17.98,18.05,55398.0,17.7191,17.7682,17.6504,17.7191,55398.0
2016-01-28 09:50:00,18.06,18.1,17.97,18.01,101623.0,17.7289,17.7682,17.6405,17.6798,101623.0
2016-01-28 10:00:00,18.01,18.01,17.85,17.89,87294.0,17.6798,17.6798,17.5227,17.562,87294.0
2016-01-28 10:10:00,17.88,17.96,17.83,17.83,86635.0,17.5522,17.6307,17.5031,17.5031,86635.0
2016-01-28 10:20:00,17.83,17.88,17.77,17.78,105732.0,17.5031,17.5522,17.4442,17.454,105732.0
2016-01-28 10:30:00,17.78,17.86,17.7,17.86,110158.0,17.454,17.5326,17.3755,17.5326,110158.0
2016-01-28 10:40:00,17.87,17.94,17.78,17.81,81431.0,17.5424,17.6111,17.454,17.4835,81431.0
2016-01-28 10:50:00,17.81,17.9,17.78,17.86,43341.0,17.4835,17.5718,17.454,17.5326,43341.0
2016-01-28 11:00:00,17.86,17.99,17.86,17.98,34460.0,17.5326,17.6602,17.5326,17.6504,34460.0
2016-01-28 11:10:00,17.98,17.99,17.92,17.93,47721.0,17.6504,17.6602,17.5915,17.6013,47721.0
2016-01-28 11:20:00,17.93,17.98,17.88,17.89,52393.0,17.6013,17.6504,17.5522,17.562,52393.0
2016-01-28 11:30:00,17.88,17.89,17.73,17.73,94816.0,17.5522,17.562,17.4049,17.4049,94816.0
2016-01-28 11:40:00,17.73,17.75,17.62,17.66,97309.0,17.4049,17.4246,17.297,17.3362,97309.0
2016-01-28 11:50:00,17.68,17.78,17.67,17.72,67057.0,17.3559,17.454,17.346,17.3951,67057.0
2016-01-28 12:00:00,17.71,17.89,17.71,17.87,56726.0,17.3853,17.562,17.3853,17.5424,56726.0
2016-01-28 12:10:00,17.87,17.95,17.84,17.91,56233.0,17.5424,17.6209,17.5129,17.5816,56233.0
2016-01-28 12:20:00,17.92,17.95,17.88,17.9,163212.0,17.5915,17.6209,17.5522,17.5718,163212.0
2016-01-28 12:30:00,17.9,17.99,17.9,17.98,54424.0,17.5718,17.6602,17.5718,17.6504,54424.0
2016-01-28 12:40:00,17.98,18.07,17.98,18.04,36712.0,17.6504,17.7387,17.6504,17.7093,36712.0
2016-01-28 12:50:00,18.05,18.06,18.01,18.04,46366.0,17.7191,17.7289,17.6798,17.7093,46366.0
2016-01-28 13:00:00,18.04,18.06,17.98,18.06,35816.0,17.7093,17.7289,17.6504,17.7289,35816.0
2016-01-28 13:10:00,18.06,18.11,17.99,17.99,38886.0,17.7289,17.778,17.6602,17.6602,38886.0
2016-01-28 13:20:00,17.99,18.05,17.97,18.03,66687.0,17.6602,17.7191,17.6405,17.6994,66687.0
2016-01-28 13:30:00,18.03,18.04,17.99,18.0,49715.0,17.6994,17.7093,17.6602,17.67,49715.0
2016-01-28 13:40:00,17.99,18.04,17.99,18.01,41644.0,17.6602,17.7093,17.6602,17.6798,41644.0
2016-01-28 13:50:00,18.01,18.02,17.92,17.93,37952.0,17.6798,17.6896,17.5915,17.6013,37952.0
2016-01-28 14:00:00,17.92,17.97,17.89,17.95,64257.0,17.5915,17.6405,17.562,17.6209,64257.0
2016-01-28 14:10:00,17.95,17.99,17.93,17.94,37701.0,17.6209,17.6602,17.6013,17.6111,37701.0
2016-01-28 14:20:00,17.94,17.99,17.93,17.98,47465.0,17.6111,17.6602,17.6013,17.6504,47465.0
2016-01-28 14:30:00,17.99,18.03,17.99,18.0,32618.0,17.6602,17.6994,17.6602,17.67,32618.0
2016-01-28 14:40:00,18.0,18.01,17.95,17.97,38251.0,17.67,17.6798,17.6209,17.6405,38251.0
2016-01-28 14:50:00,17.97,18.01,17.95,18.01,35989.0,17.6405,17.6798,17.6209,17.6798,35989.0
2016-01-28 15:00:00,18.01,18.03,17.96,17.99,59269.0,17.6798,17.6994,17.6307,17.6602,59269.0
2016-01-28 15:10:00,17.99,18.01,17.95,17.99,96660.0,17.6602,17.6798,17.6209,17.6602,96660.0
2016-01-28 15:20:00,17.99,18.02,17.98,18.01,67609.0,17.6602,17.6896,17.6504,17.6798,67609.0
2016-01-28 15:30:00,18.0,18.05,17.99,18.03,88284.0,17.67,17.7191,17.6602,17.6994,88284.0
2016-01-28 15:40:00,18.03,18.06,17.99,18.04,109893.0,17.6994,17.7289,17.6602,17.7093,109893.0
2016-01-28 15:50:00,18.04,18.06,17.99,18.0,180198.0,17.7093,17.7289,17.6602,17.67,180198.0
2016-01-29 09:30:00,18.06,18.32,18.06,18.25,44198.0,17.7289,17.9841,17.7289,17.9154,44198.0
2016-01-29 09:40:00,18.26,18.27,18.16,18.24,47962.0,17.9252,17.935,17.8271,17.9056,47962.0
2016-01-29 09:50:00,18.24,18.27,18.19,18.23,190915.0,17.9056,17.935,17.8565,17.8958,190915.0
2016-01-29 10:00:00,18.23,18.38,18.19,18.37,198883.0,17.8958,18.043,17.8565,18.0332,198883.0
2016-01-29 10:10:00,18.38,18.5,18.38,18.44,47953.0,18.043,18.1608,18.043,18.1019,47953.0
2016-01-29 10:20:00,18.43,18.45,18.34,18.35,32304.0,18.0921,18.1117,18.0038,18.0136,32304.0
2016-01-29 10:30:00,18.35,18.35,18.23,18.28,48498.0,18.0136,18.0136,17.8958,17.9449,48498.0
2016-01-29 10:40:00,18.28,18.41,18.28,18.38,38930.0,17.9449,18.0725,17.9449,18.043,38930.0
2016-01-29 10:50:00,18.39,18.39,18.31,18.37,29480.0,18.0528,18.0528,17.9743,18.0332,29480.0
2016-01-29 11:00:00,18.37,18.47,18.37,18.46,212995.0,18.0332,18.1314,18.0332,18.1216,212995.0
2016-01-29 11:10:00,18.46,18.46,18.4,18.43,71504.0,18.1216,18.1216,18.0627,18.0921,71504.0
2016-01-29 11:20:00,18.43,18.48,18.43,18.46,66249.0,18.0921,18.1412,18.0921,18.1216,66249.0
2016-01-29 11:30:00,18.46,18.48,18.31,18.33,50587.0,18.1216,18.1412,17.9743,17.9939,50587.0
2016-01-29 11:40:00,18.33,18.37,18.33,18.34,32088.0,17.9939,18.0332,17.9939,18.0038,32088.0
2016-01-29 11:50:00,18.35,18.42,18.34,18.36,50263.0,18.0136,18.0823,18.0038,18.0234,50263.0
2016-01-29 12:00:00,18.36,18.36,18.32,18.34,33252.0,18.0234,18.0234,17.9841,18.0038,33252.0
2016-01-29 12:10:00,18.34,18.41,18.33,18.39,30454.0,18.0038,18.0725,17.9939,18.0528,30454.0
2016-01-29 12:20:00,18.4,18.43,18.37,18.4,83461.0,18.0627,18.0921,18.0332,18.0627,83461.0
2016-01-29 12:30:00,18.41,18.48,18.4,18.48,31772.0,18.0725,18.1412,18.0627,18.1412,31772.0
2016-01-29 12:40:00,18.48,18.52,18.48,18.48,41761.0,18.1412,18.1805,18.1412,18.1412,41761.0
2016-01-29 12:50:00,18.48,18.54,18.48,18.52,25576.0,18.1412,18.2001,18.1412,18.1805,25576.0
2016-01-29 13:00:00,18.53,18.56,18.47,18.49,49575.0,18.1903,18.2197,18.1314,18.151,49575.0
2016-01-29 13:10:00,18.49,18.54,18.48,18.52,47600.0,18.151,18.2001,18.1412,18.1805,47600.0
2016-01-29 13:20:00,18.52,18.54,18.5,18.54,42904.0,18.1805,18.2001,18.1608,18.2001,42904.0
2016-01-29 13:30:00,18.54,18.56,18.48,18.49,87671.0,18.2001,18.2197,18.1412,18.151,87671.0
2016-01-29 13:40:00,18.5,18.55,18.5,18.52,45344.0,18.1608,18.2099,18.1608,18.1805,45344.0
2016-01-29 13:50:00,18.52,18.53,18.48,18.52,28740.0,18.1805,18.1903,18.1412,18.1805,28740.0
2016-01-29 14:00:00,18.53,18.53,18.5,18.51,64425.0,18.1903,18.1903,18.1608,18.1706,64425.0
2016-01-29 14:10:00,18.51,18.55,18.48,18.54,64871.0,18.1706,18.2099,18.1412,18.2001,64871.0
2016-01-29 14:20:00,18.55,18.65,18.54,18.64,55880.0,18.2099,18.3081,18.2001,18.2983,55880.0
2016-01-29 14:30:00,18.64,18.64,18.59,18.61,55789.0,18.2983,18.2983,18.2492,18.2688,55789.0
2016-01-29 14:40:00,18.62,18.66,18.6,18.66,47670.0,18.2786,18.3179,18.259,18.3179,47670.0
2016-01-29 14:50:00,18.66,18.69,18.62,18.65,67961.0,18.3179,18.3473,18.2786,18.3081,67961.0
2016-01-29 15:00:00,18.65,18.66,18.6,18.64,89311.0,18.3081,18.3179,18.259,18.2983,89311.0
2016-01-29 15:10:00,18.65,18.67,18.62,18.66,65414.0,18.3081,18.3277,18.2786,18.3179,65414.0
2016-01-29 15:20:00,18.66,18.73,18.64,18.73,92677.0,18.3179,18.3866,18.2983,18.3866,92677.0
2016-01-29 15:30:00,18.72,18.73,18.66,18.66,108977.0,18.3768,18.3866,18.3179,18.3179,108977.0
2016-01-29 15:40:00,18.67,18.71,18.67,18.71,293137.0,18.3277,18.367,18.3277,18.367,293137.0
2016-01-29 15:50:00,18.71,18.73,18.69,18.69,604401.0,18.367,18.3866,18.3473,18.3473,604401.0
2016-02-01 09:30:00,18.65,18.77,18.47,18.52,96010.0,18.3081,18.4259,18.1314,18.1805,96010.0
2016-02-01 09:40:00,18.52,18.59,18.45,18.51,65317.0,18.1805,18.2492,18.1117,18.1706,65317.0
2016-02-01 09:50:00,18.51,18.6,18.45,18.6,77447.0,18.1706,18.259,18.1117,18.259,77447.0
2016-02-01 10:00:00,18.61,18.61,18.41,18.48,102571.0,18.2688,18.2688,18.0725,18.1412,102571.0
2016-02-01 10:10:00,18.48,18.63,18.46,18.56,99666.0,18.1412,18.2884,18.1216,18.2197,99666.0
2016-02-01 10:20:00,18.56,18.68,18.53,18.57,70381.0,18.2197,18.3375,18.1903,18.2295,70381.0
2016-02-01 10:30:00,18.57,18.68,18.56,18.65,48779.0,18.2295,18.3375,18.2197,18.3081,48779.0
2016-02-01 10:40:00,18.66,18.69,18.64,18.69,55881.0,18.3179,18.3473,18.2983,18.3473,55881.0
2016-02-01 10:50:00,18.69,18.73,18.59,18.71,66953.0,18.3473,18.3866,18.2492,18.367,66953.0
2016-02-01 11:00:00,18.71,18.72,18.67,18.68,82337.0,18.367,18.3768,18.3277,18.3375,82337.0
2016-02-01 11:10:00,18.67,18.75,18.64,18.72,76662.0,18.3277,18.4062,18.2983,18.3768,76662.0
2016-02-01 11:20:00,18.72,18.72,18.63,18.66,51903.0,18.3768,18.3768,18.2884,18.3179,51903.0
2016-02-01 11:30:00,18.67,18.74,18.64,18.73,38659.0,18.3277,18.3964,18.2983,18.3866,38659.0
2016-02-01 11:40:00,18.73,18.78,18.7,18.73,71404.0,18.3866,18.4357,18.3572,18.3866,71404.0
2016-02-01 11:50:00,18.74,18.74,18.64,18.64,33979.0,18.3964,18.3964,18.2983,18.2983,33979.0
2016-02-01 12:00:00,18.64,18.69,18.63,18.64,31822.0,18.2983,18.3473,18.2884,18.2983,31822.0
2016-02-01 12:10:00,18.64,18.69,18.63,18.67,29926.0,18.2983,18.3473,18.2884,18.3277,29926.0
2016-02-01 12:20:00,18.68,18.68,18.59,18.62,29885.0,18.3375,18.3375,18.2492,18.2786,29885.0
2016-02-01 12:30:00,18.62,18.64,18.56,18.57,60856.0,18.2786,18.2983,18.2197,18.2295,60856.0
2016-02-01 12:40:00,18.58,18.61,18.56,18.59,74805.0,18.2394,18.2688,18.2197,18.2492,74805.0
2016-02-01 12:50:00,18.59,18.59,18.49,18.52,40852.0,18.2492,18.2492,18.151,18.1805,40852.0
2016-02-01 13:00:00,18.53,18.62,18.53,18.56,36747.0,18.1903,18.2786,18.1903,18.2197,36747.0
2016-02-01 13:10:00,18.56,18.62,18.56,18.61,37640.0,18.2197,18.2786,18.2197,18.2688,37640.0
2016-02-01 13:20:00,18.61,18.66,18.61,18.65,29870.0,18.2688,18.3179,18.2688,18.3081,29870.0
2016-02-01 13:30:00,18.66,18.66,18.61,18.63,45936.0,18.3179,18.3179,18.2688,18.2884,45936.0
2016-02-01 13:40:00,18.64,18.74,18.62,18.72,84147.0,18.2983,18.3964,18.2786,18.3768,84147.0
2016-02-01 13:50:00,18.73,18.76,18.71,18.76,24195.0,18.3866,18.4161,18.367,18.4161,24195.0
2016-02-01 14:00:00,18.77,18.78,18.7,18.7,44975.0,18.4259,18.4357,18.3572,18.3572,44975.0
2016-02-01 14:10:00,18.7,18.76,18.69,18.76,35913.0,18.3572,18.4161,18.3473,18.4161,35913.0
2016-02-01 14:20:00,18.75,18.8,18.73,18.8,53725.0,18.4062,18.4553,18.3866,18.4553,53725.0
2016-02-01 14:30:00,18.8,18.83,18.78,18.79,33838.0,18.4553,18.4848,18.4357,18.4455,33838.0
2016-02-01 14:40:00,18.79,18.83,18.75,18.76,46190.0,18.4455,18.4848,18.4062,18.4161,46190.0
2016-02-01 14:50:00,18.76,18.81,18.73,18.8,41927.0,18.4161,18.4651,18.3866,18.4553,41927.0
2016-02-01 15:00:00,18.8,18.81,18.75,18.78,59680.0,18.4553,18.4651,18.4062,18.4357,59680.0
2016-02-01 15:10:00,18.78,18.83,18.73,18.82,70668.0,18.4357,18.4848,18.3866,18.475,70668.0
2016-02-01 15:20:00,18.83,18.85,18.8,18.81,70924.0,18.4848,18.5044,18.4553,18.4651,70924.0
2016-02-01 15:30:00,18.81,18.84,18.79,18.8,72977.0,18.4651,18.4946,18.4455,18.4553,72977.0
2016-02-01 15:40:00,18.8,18.85,18.79,18.8,89611.0,18.4553,18.5044,18.4455,18.4553,89611.0
2016-02-01 15:50:00,18.8,18.81,18.74,18.75,169325.0,18.4553,18.4651,18.3964,18.4062,169325.0
2016-02-02 09:30:00,18.51,18.61,18.45,18.46,86742.0,18.1706,18.2688,18.1117,18.1216,86742.0
2016-02-02 09:40:00,18.45,18.61,18.43,18.5,59729.0,18.1117,18.2688,18.0921,18.1608,59729.0
2016-02-02 09:50:00,18.5,18.53,18.45,18.53,69319.0,18.1608,18.1903,18.1117,18.1903,69319.0
2016-02-02 10:00:00,18.53,18.61,18.5,18.59,48550.0,18.1903,18.2688,18.1608,18.2492,48550.0
2016-02-02 10:10:00,18.58,18.59,18.45,18.46,65098.0,18.2394,18.2492,18.1117,18.1216,65098.0
2016-02-02 10:20:00,18.46,18.5,18.41,18.49,61802.0,18.1216,18.1608,18.0725,18.151,61802.0
2016-02-02 10:30:00,18.49,18.49,18.41,18.46,59578.0,18.151,18.151,18.0725,18.1216,59578.0
2016-02-02 10:40:00,18.47,18.48,18.42,18.44,75577.0,18.1314,18.1412,18.0823,18.1019,75577.0
2016-02-02 10:50:00,18.44,18.48,18.41,18.43,63552.0,18.1019,18.1412,18.0725,18.0921,63552.0
2016-02-02 11:00:00,18.42,18.47,18.4,18.46,33942.0,18.0823,18.1314,18.0627,18.1216,33942.0
2016-02-02 11:10:00,18.47,18.52,18.44,18.46,44449.0,18.1314,18.1805,18.1019,18.1216,44449.0
2016-02-02 11:20:00,18.46,18.51,18.43,18.51,41658.0,18.1216,18.1706,18.0921,18.1706,41658.0
2016-02-02 11:30:00,18.51,18.56,18.5,18.55,40166.0,18.1706,18.2197,18.1608,18.2099,40166.0
2016-02-02 11:40:00,18.54,18.55,18.47,18.48,28170.0,18.2001,18.2099,18.1314,18.1412,28170.0
2016-02-02 11:50:00,18.48,18.49,18.45,18.46,24325.0,18.1412,18.151,18.1117,18.1216,24325.0
2016-02-02 12:00:00,18.45,18.47,18.41,18.46,51996.0,18.1117,18.1314,18.0725,18.1216,51996.0
2016-02-02 12:10:00,18.45,18.46,18.4,18.43,40342.0,18.1117,18.1216,18.0627,18.0921,40342.0
2016-02-02 12:20:00,18.44,18.5,18.43,18.48,25085.0,18.1019,18.1608,18.0921,18.1412,25085.0
2016-02-02 12:30:00,18.48,18.48,18.44,18.47,35357.0,18.1412,18.1412,18.1019,18.1314,35357.0
2016-02-02 12:40:00,18.47,18.53,18.47,18.5,58292.0,18.1314,18.1903,18.1314,18.1608,58292.0
2016-02-02 12:50:00,18.5,18.56,18.49,18.56,57508.0,18.1608,18.2197,18.151,18.2197,57508.0
2016-02-02 13:00:00,18.56,18.57,18.52,18.52,92907.0,18.2197,18.2295,18.1805,18.1805,92907.0
2016-02-02 13:10:00,18.52,18.56,18.52,18.54,56219.0,18.1805,18.2197,18.1805,18.2001,56219.0
2016-02-02 13:20:00,18.54,18.56,18.51,18.54,45418.0,18.2001,18.2197,18.1706,18.2001,45418.0
2016-02-02 13:30:00,18.55,18.55,18.46,18.46,73315.0,18.2099,18.2099,18.1216,18.1216,73315.0
2016-02-02 13:40:00,18.46,18.57,18.44,18.51,112638.0,18.1216,18.2295,18.1019,18.1706,112638.0
2016-02-02 13:50:00,18.5,18.5,18.45,18.46,82457.0,18.1608,18.1608,18.1117,18.1216,82457.0
2016-02-02 14:00:00,18.47,18.5,18.4,18.41,34685.0,18.1314,18.1608,18.0627,18.0725,34685.0
2016-02-02 14:10:00,18.41,18.41,18.37,18.38,43758.0,18.0725,18.0725,18.0332,18.043,43758.0
2016-02-02 14:20:00,18.38,18.38,18.29,18.3,61599.0,18.043,18.043,17.9547,17.9645,61599.0
2016-02-02 14:30:00,18.3,18.37,18.28,18.36,62402.0,17.9645,18.0332,17.9449,18.0234,62402.0
2016-02-02 14:40:00,18.35,18.39,18.34,18.38,99732.0,18.0136,18.0528,18.0038,18.043,99732.0
2016-02-02 14:50:00,18.38,18.41,18.34,18.35,62212.0,18.043,18.0725,18.0038,18.0136,62212.0
2016-02-02 15:00:00,18.34,18.35,18.3,18.3,91347.0,18.0038,18.0136,17.9645,17.9645,91347.0
2016-02-02 15:10:00,18.3,18.34,18.27,18.32,91108.0,17.9645,18.0038,17.935,17.9841,91108.0
2016-02-02 15:20:00,18.32,18.33,18.26,18.32,81323.0,17.9841,17.9939,17.9252,17.9841,81323.0
2016-02-02 15:30:00,18.32,18.37,18.31,18.35,99937.0,17.9841,18.0332,17.9743,18.0136,99937.0
2016-02-02 15:40:00,18.35,18.39,18.34,18.36,102941.0,18.0136,18.0528,18.0038,18.0234,102941.0
2016-02-02 15:50:00,18.36,18.38,18.35,18.36,237774.0,18.0234,18.043,18.0136,18.0234,237774.0
2016-02-03 09:30:00,18.5,18.64,18.21,18.24,146395.0,18.1608,18.2983,17.8761,17.9056,146395.0
2016-02-03 09:40:00,18.25,18.34,18.18,18.34,52265.0,17.9154,18.0038,17.8467,18.0038,52265.0
2016-02-03 09:50:00,18.34,18.39,18.26,18.33,91106.0,18.0038,18.0528,17.9252,17.9939,91106.0
2016-02-03 10:00:00,18.3,18.32,18.2,18.2,103472.0,17.9645,17.9841,17.8663,17.8663,103472.0
2016-02-03 10:10:00,18.2,18.27,18.14,18.27,79389.0,17.8663,17.935,17.8074,17.935,79389.0
2016-02-03 10:20:00,18.27,18.27,18.15,18.15,60171.0,17.935,17.935,17.8172,17.8172,60171.0
2016-02-03 10:30:00,18.14,18.14,18.07,18.13,71405.0,17.8074,17.8074,17.7387,17.7976,71405.0
2016-02-03 10:40:00,18.13,18.25,18.12,18.23,41489.0,17.7976,17.9154,17.7878,17.8958,41489.0
2016-02-03 10:50:00,18.22,18.4,18.22,18.38,73410.0,17.886,18.0627,17.886,18.043,73410.0
2016-02-03 11:00:00,18.38,18.38,18.17,18.27,99960.0,18.043,18.043,17.8369,17.935,99960.0
2016-02-03 11:10:00,18.27,18.44,18.24,18.43,91548.0,17.935,18.1019,17.9056,18.0921,91548.0
2016-02-03 11:20:00,18.43,18.52,18.42,18.42,47521.0,18.0921,18.1805,18.0823,18.0823,47521.0
2016-02-03 11:30:00,18.42,18.44,18.32,18.4,33931.0,18.0823,18.1019,17.9841,18.0627,33931.0
2016-02-03 11:40:00,18.42,18.47,18.39,18.43,42215.0,18.0823,18.1314,18.0528,18.0921,42215.0
2016-02-03 11:50:00,18.43,18.45,18.36,18.4,45516.0,18.0921,18.1117,18.0234,18.0627,45516.0
2016-02-03 12:00:00,18.4,18.46,18.4,18.43,31993.0,18.0627,18.1216,18.0627,18.0921,31993.0
2016-02-03 12:10:00,18.42,18.42,18.36,18.39,20835.0,18.0823,18.0823,18.0234,18.0528,20835.0
2016-02-03 12:20:00,18.39,18.5,18.39,18.45,21280.0,18.0528,18.1608,18.0528,18.1117,21280.0
2016-02-03 12:30:00,18.45,18.5,18.4,18.49,38094.0,18.1117,18.1608,18.0627,18.151,38094.0
2016-02-03 12:40:00,18.48,18.5,18.45,18.5,23067.0,18.1412,18.1608,18.1117,18.1608,23067.0
2016-02-03 12:50:00,18.5,18.6,18.46,18.6,41775.0,18.1608,18.259,18.1216,18.259,41775.0
2016-02-03 13:00:00,18.59,18.63,18.57,18.58,44596.0,18.2492,18.2884,18.2295,18.2394,44596.0
2016-02-03 13:10:00,18.58,18.59,18.56,18.56,38352.0,18.2394,18.2492,18.2197,18.2197,38352.0
2016-02-03 13:20:00,18.55,18.55,18.5,18.51,22608.0,18.2099,18.2099,18.1608,18.1706,22608.0
2016-02-03 13:30:00,18.51,18.52,18.42,18.42,28625.0,18.1706,18.1805,18.0823,18.0823,28625.0
2016-02-03 13:40:00,18.41,18.45,18.4,18.43,28248.0,18.0725,18.1117,18.0627,18.0921,28248.0
2016-02-03 13:50:00,18.43,18.44,18.36,18.36,33198.0,18.0921,18.1019,18.0234,18.0234,33198.0
2016-02-03 14:00:00,18.36,18.41,18.35,18.39,58899.0,18.0234,18.0725,18.0136,18.0528,58899.0
2016-02-03 14:10:00,18.39,18.43,18.35,18.35,50363.0,18.0528,18.0921,18.0136,18.0136,50363.0
2016-02-03 14:20:00,18.35,18.55,18.35,18.53,89006.0,18.0136,18.2099,18.0136,18.1903,89006.0
2016-02-03 14:30:00,18.53,18.58,18.48,18.49,58546.0,18.1903,18.2394,18.1412,18.151,58546.0
2016-02-03 14:40:00,18.49,18.58,18.48,18.55,67338.0,18.151,18.2394,18.1412,18.2099,67338.0
2016-02-03 14:50:00,18.55,18.56,18.48,18.55,82684.0,18.2099,18.2197,18.1412,18.2099,82684.0
2016-02-03 15:00:00,18.54,18.58,18.51,18.57,84668.0,18.2001,18.2394,18.1706,18.2295,84668.0
2016-02-03 15:10:00,18.57,18.59,18.52,18.55,71719.0,18.2295,18.2492,18.1805,18.2099,71719.0
2016-02-03 15:20:00,18.55,18.57,18.48,18.51,65585.0,18.2099,18.2295,18.1412,18.1706,65585.0
2016-02-03 15:30:00,18.51,18.54,18.49,18.52,98243.0,18.1706,18.2001,18.151,18.1805,98243.0
2016-02-03 15:40:00,18.52,18.59,18.51,18.57,147843.0,18.1805,18.2492,18.1706,18.2295,147843.0
2016-02-03 15:50:00,18.57,18.6,18.55,18.58,225791.0,18.2295,18.259,18.2099,18.2394,225791.0
2016-02-04 09:30:00,18.61,19.01,18.56,18.97,69848.0,18.2688,18.6615,18.2197,18.6222,69848.0
2016-02-04 09:40:00,18.98,19.0,18.85,18.95,69269.0,18.632,18.6517,18.5044,18.6026,69269.0
2016-02-04 09:50:00,18.95,19.08,18.93,19.05,64769.0,18.6026,18.7302,18.5829,18.7007,64769.0
2016-02-04 10:00:00,19.07,19.13,18.95,19.09,76202.0,18.7204,18.7793,18.6026,18.74,76202.0
2016-02-04 10:10:00,19.09,19.22,19.05,19.2,84127.0,18.74,18.8676,18.7007,18.848,84127.0
2016-02-04 10:20:00,19.19,19.21,19.06,19.08,93701.0,18.8382,18.8578,18.7106,18.7302,93701.0
2016-02-04 10:30:00,19.08,19.19,19.04,19.18,52225.0,18.7302,18.8382,18.6909,18.8284,52225.0
2016-02-04 10:40:00,19.18,19.19,19.03,19.09,102265.0,18.8284,18.8382,18.6811,18.74,102265.0
2016-02-04 10:50:00,19.09,19.11,19.04,19.09,101813.0,18.74,18.7596,18.6909,18.74,101813.0
2016-02-04 11:00:00,19.09,19.1,18.95,18.95,46741.0,18.74,18.7498,18.6026,18.6026,46741.0
2016-02-04 11:10:00,18.94,18.97,18.83,18.83,48991.0,18.5928,18.6222,18.4848,18.4848,48991.0
2016-02-04 11:20:00,18.83,18.92,18.8,18.89,88019.0,18.4848,18.5731,18.4553,18.5437,88019.0
2016-02-04 11:30:00,18.88,18.92,18.83,18.86,31617.0,18.5339,18.5731,18.4848,18.5142,31617.0
2016-02-04 11:40:00,18.86,18.9,18.72,18.8,63946.0,18.5142,18.5535,18.3768,18.4553,63946.0
2016-02-04 11:50:00,18.81,18.93,18.81,18.88,40829.0,18.4651,18.5829,18.4651,18.5339,40829.0
2016-02-04 12:00:00,18.88,18.97,18.82,18.97,92455.0,18.5339,18.6222,18.475,18.6222,92455.0
2016-02-04 12:10:00,18.97,18.99,18.93,18.97,41260.0,18.6222,18.6418,18.5829,18.6222,41260.0
2016-02-04 12:20:00,18.97,18.98,18.86,18.91,46453.0,18.6222,18.632,18.5142,18.5633,46453.0
2016-02-04 12:30:00,18.91,18.97,18.88,18.95,26736.0,18.5633,18.6222,18.5339,18.6026,26736.0
2016-02-04 12:40:00,18.96,19.0,18.86,18.9,54360.0,18.6124,18.6517,18.5142,18.5535,54360.0
2016-02-04 12:50:00,18.9,18.94,18.9,18.9,22828.0,18.5535,18.5928,18.5535,18.5535,22828.0
2016-02-04 13:00:00,18.9,18.93,18.89,18.93,24693.0,18.5535,18.5829,18.5437,18.5829,24693.0
2016-02-04 13:10:00,18.92,18.97,18.88,18.88,25385.0,18.5731,18.6222,18.5339,18.5339,25385.0
2016-02-04 13:20:00,18.88,18.89,18.82,18.88,24147.0,18.5339,18.5437,18.475,18.5339,24147.0
2016-02-04 13:30:00,18.87,18.96,18.87,18.9,23412.0,18.524,18.6124,18.524,18.5535,23412.0
2016-02-04 13:40:00,18.9,18.91,18.82,18.82,25351.0,18.5535,18.5633,18.475,18.475,25351.0
2016-02-04 13:50:00,18.82,18.88,18.82,18.87,26350.0,18.475,18.5339,18.475,18.524,26350.0
2016-02-04 14:00:00,18.87,18.87,18.78,18.82,59081.0,18.524,18.524,18.4357,18.475,59081.0
2016-02-04 14:10:00,18.82,18.86,18.81,18.84,29992.0,18.475,18.5142,18.4651,18.4946,29992.0
2016-02-04 14:20:00,18.84,18.85,18.77,18.78,43308.0,18.4946,18.5044,18.4259,18.4357,43308.0
2016-02-04 14:30:00,18.79,18.83,18.77,18.78,70369.0,18.4455,18.4848,18.4259,18.4357,70369.0
2016-02-04 14:40:00,18.79,18.8,18.76,18.79,38613.0,18.4455,18.4553,18.4161,18.4455,38613.0
2016-02-04 14:50:00,18.79,18.83,18.77,18.82,85276.0,18.4455,18.4848,18.4259,18.475,85276.0
2016-02-04 15:00:00,18.82,18.84,18.78,18.8,56804.0,18.475,18.4946,18.4357,18.4553,56804.0
2016-02-04 15:10:00,18.81,18.9,18.8,18.84,57847.0,18.4651,18.5535,18.4553,18.4946,57847.0
2016-02-04 15:20:00,18.84,18.91,18.84,18.87,40898.0,18.4946,18.5633,18.4946,18.524,40898.0
2016-02-04 15:30:00,18.87,18.93,18.86,18.93,81728.0,18.524,18.5829,18.5142,18.5829,81728.0
2016-02-04 15:40:00,18.93,18.95,18.87,18.89,111412.0,18.5829,18.6026,18.524,18.5437,111412.0
2016-02-04 15:50:00,18.89,18.9,18.86,18.89,170626.0,18.5437,18.5535,18.5142,18.5437,170626.0
2016-02-05 09:30:00,18.73,18.95,18.73,18.92,61283.0,18.3866,18.6026,18.3866,18.5731,61283.0
2016-02-05 09:40:00,18.92,18.97,18.82,18.87,64466.0,18.5731,18.6222,18.475,18.524,64466.0
2016-02-05 09:50:00,18.88,19.09,18.88,19.04,68253.0,18.5339,18.74,18.5339,18.6909,68253.0
2016-02-05 10:00:00,19.04,19.27,19.04,19.16,84625.0,18.6909,18.9167,18.6909,18.8087,84625.0
2016-02-05 10:10:00,19.15,19.22,19.05,19.05,80064.0,18.7989,18.8676,18.7007,18.7007,80064.0
2016-02-05 10:20:00,19.04,19.07,18.9,18.94,51846.0,18.6909,18.7204,18.5535,18.5928,51846.0
2016-02-05 10:30:00,18.94,19.03,18.93,19.0,45478.0,18.5928,18.6811,18.5829,18.6517,45478.0
2016-02-05 10:40:00,19.01,19.04,18.95,18.96,64731.0,18.6615,18.6909,18.6026,18.6124,64731.0
2016-02-05 10:50:00,18.95,18.99,18.9,18.91,38095.0,18.6026,18.6418,18.5535,18.5633,38095.0
2016-02-05 11:00:00,18.91,18.95,18.83,18.87,56343.0,18.5633,18.6026,18.4848,18.524,56343.0
2016-02-05 11:10:00,18.87,18.92,18.84,18.86,51854.0,18.524,18.5731,18.4946,18.5142,51854.0
2016-02-05 11:20:00,18.87,18.9,18.8,18.86,30525.0,18.524,18.5535,18.4553,18.5142,30525.0
2016-02-05 11:30:00,18.87,18.91,18.85,18.9,40566.0,18.524,18.5633,18.5044,18.5535,40566.0
2016-02-05 11:40:00,18.9,18.97,18.9,18.97,35205.0,18.5535,18.6222,18.5535,18.6222,35205.0
2016-02-05 11:50:00,18.98,18.99,18.93,18.94,25325.0,18.632,18.6418,18.5829,18.5928,25325.0
2016-02-05 12:00:00,18.94,19.0,18.93,18.97,45529.0,18.5928,18.6517,18.5829,18.6222,45529.0
2016-02-05 12:10:00,18.97,18.98,18.86,18.91,50332.0,18.6222,18.632,18.5142,18.5633,50332.0
2016-02-05 12:20:00,18.91,18.97,18.9,18.94,17228.0,18.5633,18.6222,18.5535,18.5928,17228.0
2016-02-05 12:30:00,18.94,18.97,18.92,18.97,17557.0,18.5928,18.6222,18.5731,18.6222,17557.0
2016-02-05 12:40:00,18.96,18.97,18.92,18.92,52243.0,18.6124,18.6222,18.5731,18.5731,52243.0
2016-02-05 12:50:00,18.91,18.92,18.83,18.84,29783.0,18.5633,18.5731,18.4848,18.4946,29783.0
2016-02-05 13:00:00,18.84,18.88,18.84,18.87,38507.0,18.4946,18.5339,18.4946,18.524,38507.0
2016-02-05 13:10:00,18.87,18.88,18.84,18.84,25925.0,18.524,18.5339,18.4946,18.4946,25925.0
2016-02-05 13:20:00,18.84,18.9,18.81,18.89,48279.0,18.4946,18.5535,18.4651,18.5437,48279.0
2016-02-05 13:30:00,18.89,18.89,18.82,18.82,43047.0,18.5437,18.5437,18.475,18.475,43047.0
2016-02-05 13:40:00,18.83,18.84,18.78,18.78,28266.0,18.4848,18.4946,18.4357,18.4357,28266.0
2016-02-05 13:50:00,18.78,18.82,18.76,18.81,23871.0,18.4357,18.475,18.4161,18.4651,23871.0
2016-02-05 14:00:00,18.81,18.84,18.78,18.84,66324.0,18.4651,18.4946,18.4357,18.4946,66324.0
2016-02-05 14:10:00,18.83,18.83,18.76,18.78,39109.0,18.4848,18.4848,18.4161,18.4357,39109.0
2016-02-05 14:20:00,18.78,18.81,18.75,18.77,44785.0,18.4357,18.4651,18.4062,18.4259,44785.0
2016-02-05 14:30:00,18.77,18.8,18.76,18.77,21575.0,18.4259,18.4553,18.4161,18.4259,21575.0
2016-02-05 14:40:00,18.76,18.78,18.73,18.77,27721.0,18.4161,18.4357,18.3866,18.4259,27721.0
2016-02-05 14:50:00,18.77,18.77,18.71,18.73,50040.0,18.4259,18.4259,18.367,18.3866,50040.0
2016-02-05 15:00:00,18.74,18.77,18.7,18.76,59724.0,18.3964,18.4259,18.3572,18.4161,59724.0
2016-02-05 15:10:00,18.76,18.83,18.73,18.83,49699.0,18.4161,18.4848,18.3866,18.4848,49699.0
2016-02-05 15:20:00,18.83,18.84,18.78,18.79,30030.0,18.4848,18.4946,18.4357,18.4455,30030.0
2016-02-05 15:30:00,18.78,18.81,18.76,18.77,47790.0,18.4357,18.4651,18.4161,18.4259,47790.0
2016-02-05 15:40:00,18.76,18.82,18.75,18.79,74597.0,18.4161,18.475,18.4062,18.4455,74597.0
2016-02-05 15:50:00,18.79,18.82,18.77,18.81,137582.0,18.4455,18.475,18.4259,18.4651,137582.0
2016-02-08 09:30:00,18.28,18.35,17.74,17.79,170886.0,17.9449,18.0136,17.4148,17.4638,170886.0
2016-02-08 09:40:00,17.77,18.03,17.62,17.9,126527.0,17.4442,17.6994,17.297,17.5718,126527.0
2016-02-08 09:50:00,17.88,17.98,17.76,17.98,214644.0,17.5522,17.6504,17.4344,17.6504,214644.0
2016-02-08 10:00:00,17.97,18.04,17.86,17.88,127927.0,17.6405,17.7093,17.5326,17.5522,127927.0
2016-02-08 10:10:00,17.88,17.99,17.84,17.86,121920.0,17.5522,17.6602,17.5129,17.5326,121920.0
2016-02-08 10:20:00,17.85,17.97,17.81,17.9,57000.0,17.5227,17.6405,17.4835,17.5718,57000.0
2016-02-08 10:30:00,17.89,17.99,17.85,17.96,128489.0,17.562,17.6602,17.5227,17.6307,128489.0
2016-02-08 10:40:00,17.97,17.97,17.83,17.9,126528.0,17.6405,17.6405,17.5031,17.5718,126528.0
2016-02-08 10:50:00,17.91,17.96,17.83,17.86,127883.0,17.5816,17.6307,17.5031,17.5326,127883.0
2016-02-08 11:00:00,17.85,17.86,17.76,17.77,60425.0,17.5227,17.5326,17.4344,17.4442,60425.0
2016-02-08 11:10:00,17.77,17.77,17.69,17.74,47660.0,17.4442,17.4442,17.3657,17.4148,47660.0
2016-02-08 11:20:00,17.74,17.8,17.72,17.79,60461.0,17.4148,17.4737,17.3951,17.4638,60461.0
2016-02-08 11:30:00,17.79,17.81,17.72,17.74,198377.0,17.4638,17.4835,17.3951,17.4148,198377.0
2016-02-08 11:40:00,17.73,17.81,17.68,17.74,50758.0,17.4049,17.4835,17.3559,17.4148,50758.0
2016-02-08 11:50:00,17.73,17.81,17.71,17.8,38359.0,17.4049,17.4835,17.3853,17.4737,38359.0
2016-02-08 12:00:00,17.81,17.84,17.78,17.82,42721.0,17.4835,17.5129,17.454,17.4933,42721.0
2016-02-08 12:10:00,17.83,17.83,17.77,17.8,49452.0,17.5031,17.5031,17.4442,17.4737,49452.0
2016-02-08 12:20:00,17.79,17.91,17.79,17.89,66170.0,17.4638,17.5816,17.4638,17.562,66170.0
2016-02-08 12:30:00,17.89,17.95,17.89,17.89,64758.0,17.562,17.6209,17.562,17.562,64758.0
2016-02-08 12:40:00,17.9,17.93,17.83,17.83,225566.0,17.5718,17.6013,17.5031,17.5031,225566.0
2016-02-08 12:50:00,17.84,17.85,17.7,17.7,33499.0,17.5129,17.5227,17.3755,17.3755,33499.0
2016-02-08 13:00:00,17.71,17.71,17.6,17.61,76938.0,17.3853,17.3853,17.2773,17.2871,76938.0
2016-02-08 13:10:00,17.6,17.6,17.5,17.5,67970.0,17.2773,17.2773,17.1792,17.1792,67970.0
2016-02-08 13:20:00,17.5,17.51,17.45,17.48,35086.0,17.1792,17.189,17.1301,17.1595,35086.0
2016-02-08 13:30:00,17.47,17.47,17.37,17.42,86642.0,17.1497,17.1497,17.0515,17.1006,86642.0
2016-02-08 13:40:00,17.41,17.42,17.27,17.28,66030.0,17.0908,17.1006,16.9534,16.9632,66030.0
2016-02-08 13:50:00,17.28,17.3,17.22,17.22,48405.0,16.9632,16.9828,16.9043,16.9043,48405.0
2016-02-08 14:00:00,17.21,17.29,17.21,17.28,86100.0,16.8945,16.973,16.8945,16.9632,86100.0
2016-02-08 14:10:00,17.27,17.28,17.24,17.28,60224.0,16.9534,16.9632,16.9239,16.9632,60224.0
2016-02-08 14:20:00,17.28,17.34,17.27,17.3,69873.0,16.9632,17.0221,16.9534,16.9828,69873.0
2016-02-08 14:30:00,17.3,17.33,17.25,17.27,120023.0,16.9828,17.0123,16.9337,16.9534,120023.0
2016-02-08 14:40:00,17.27,17.33,17.24,17.28,82123.0,16.9534,17.0123,16.9239,16.9632,82123.0
2016-02-08 14:50:00,17.28,17.33,17.27,17.32,78720.0,16.9632,17.0123,16.9534,17.0025,78720.0
2016-02-08 15:00:00,17.32,17.33,17.28,17.3,98983.0,17.0025,17.0123,16.9632,16.9828,98983.0
2016-02-08 15:10:00,17.3,17.44,17.29,17.42,113821.0,16.9828,17.1203,16.973,17.1006,113821.0
2016-02-08 15:20:00,17.41,17.55,17.39,17.55,157111.0,17.0908,17.2282,17.0712,17.2282,157111.0
2016-02-08 15:30:00,17.55,17.67,17.54,17.65,285840.0,17.2282,17.346,17.2184,17.3264,285840.0
2016-02-08 15:40:00,17.65,17.69,17.63,17.65,405291.0,17.3264,17.3657,17.3068,17.3264,405291.0
2016-02-08 15:50:00,17.63,17.65,17.59,17.65,366918.0,17.3068,17.3264,17.2675,17.3264,366918.0
2016-02-09 09:30:00,17.43,17.5,17.33,17.39,113204.0,17.1104,17.1792,17.0123,17.0712,113204.0
2016-02-09 09:40:00,17.38,17.68,17.35,17.67,71663.0,17.0614,17.3559,17.0319,17.346,71663.0
2016-02-09 09:50:00,17.68,17.76,17.63,17.72,46406.0,17.3559,17.4344,17.3068,17.3951,46406.0
2016-02-09 10:00:00,17.71,17.93,17.67,17.82,103555.0,17.3853,17.6013,17.346,17.4933,103555.0
2016-02-09 10:10:00,17.81,17.85,17.7,17.73,65038.0,17.4835,17.5227,17.3755,17.4049,65038.0
2016-02-09 10:20:00,17.73,17.92,17.71,17.92,63139.0,17.4049,17.5915,17.3853,17.5915,63139.0
2016-02-09 10:30:00,17.92,17.93,17.75,17.78,45755.0,17.5915,17.6013,17.4246,17.454,45755.0
2016-02-09 10:40:00,17.79,17.79,17.71,17.76,90555.0,17.4638,17.4638,17.3853,17.4344,90555.0
2016-02-09 10:50:00,17.77,17.77,17.63,17.67,78326.0,17.4442,17.4442,17.3068,17.346,78326.0
2016-02-09 11:00:00,17.66,17.76,17.66,17.76,87728.0,17.3362,17.4344,17.3362,17.4344,87728.0
2016-02-09 11:10:00,17.77,17.89,17.76,17.82,100124.0,17.4442,17.562,17.4344,17.4933,100124.0
2016-02-09 11:20:00,17.83,17.88,17.81,17.83,83415.0,17.5031,17.5522,17.4835,17.5031,83415.0
2016-02-09 11:30:00,17.82,17.84,17.77,17.78,82904.0,17.4933,17.5129,17.4442,17.454,82904.0
2016-02-09 11:40:00,17.78,17.83,17.71,17.71,47014.0,17.454,17.5031,17.3853,17.3853,47014.0
2016-02-09 11:50:00,17.7,17.73,17.65,17.67,46509.0,17.3755,17.4049,17.3264,17.346,46509.0
2016-02-09 12:00:00,17.67,17.69,17.62,17.66,38722.0,17.346,17.3657,17.297,17.3362,38722.0
2016-02-09 12:10:00,17.66,17.68,17.6,17.61,89351.0,17.3362,17.3559,17.2773,17.2871,89351.0
2016-02-09 12:20:00,17.61,17.65,17.58,17.59,66219.0,17.2871,17.3264,17.2577,17.2675,66219.0
2016-02-09 12:30:00,17.59,17.62,17.57,17.57,43918.0,17.2675,17.297,17.2479,17.2479,43918.0
2016-02-09 12:40:00,17.57,17.57,17.54,17.54,28508.0,17.2479,17.2479,17.2184,17.2184,28508.0
2016-02-09 12:50:00,17.54,17.58,17.53,17.54,28523.0,17.2184,17.2577,17.2086,17.2184,28523.0
2016-02-09 13:00:00,17.54,17.56,17.52,17.52,37083.0,17.2184,17.2381,17.1988,17.1988,37083.0
2016-02-09 13:10:00,17.52,17.52,17.47,17.49,50963.0,17.1988,17.1988,17.1497,17.1693,50963.0
2016-02-09 13:20:00,17.49,17.53,17.47,17.49,48127.0,17.1693,17.2086,17.1497,17.1693,48127.0
2016-02-09 13:30:00,17.49,17.54,17.41,17.42,90328.0,17.1693,17.2184,17.0908,17.1006,90328.0
2016-02-09 13:40:00,17.42,17.46,17.4,17.41,52483.0,17.1006,17.1399,17.081,17.0908,52483.0
2016-02-09 13:50:00,17.41,17.46,17.38,17.45,54316.0,17.0908,17.1399,17.0614,17.1301,54316.0
2016-02-09 14:00:00,17.45,17.54,17.44,17.53,105685.0,17.1301,17.2184,17.1203,17.2086,105685.0
2016-02-09 14:10:00,17.53,17.54,17.48,17.49,54939.0,17.2086,17.2184,17.1595,17.1693,54939.0
2016-02-09 14:20:00,17.49,17.52,17.44,17.44,71183.0,17.1693,17.1988,17.1203,17.1203,71183.0
2016-02-09 14:30:00,17.45,17.52,17.44,17.5,82748.0,17.1301,17.1988,17.1203,17.1792,82748.0
2016-02-09 14:40:00,17.5,17.56,17.48,17.5,76643.0,17.1792,17.2381,17.1595,17.1792,76643.0
2016-02-09 14:50:00,17.5,17.59,17.49,17.57,56836.0,17.1792,17.2675,17.1693,17.2479,56836.0
2016-02-09 15:00:00,17.57,17.72,17.56,17.7,93911.0,17.2479,17.3951,17.2381,17.3755,93911.0
2016-02-09 15:10:00,17.69,17.73,17.67,17.68,74552.0,17.3657,17.4049,17.346,17.3559,74552.0
2016-02-09 15:20:00,17.68,17.69,17.56,17.61,87563.0,17.3559,17.3657,17.2381,17.2871,87563.0
2016-02-09 15:30:00,17.61,17.63,17.57,17.59,141595.0,17.2871,17.3068,17.2479,17.2675,141595.0
2016-02-09 15:40:00,17.58,17.6,17.53,17.57,184680.0,17.2577,17.2773,17.2086,17.2479,184680.0
2016-02-09 15:50:00,17.57,17.59,17.54,17.55,242040.0,17.2479,17.2675,17.2184,17.2282,242040.0
2016-02-10 09:30:00,17.55,17.64,17.22,17.23,119647.0,17.2282,17.3166,16.9043,16.9141,119647.0
2016-02-10 09:40:00,17.22,17.46,17.13,17.46,61027.0,16.9043,17.1399,16.8159,17.1399,61027.0
2016-02-10 09:50:00,17.46,17.55,17.41,17.49,85799.0,17.1399,17.2282,17.0908,17.1693,85799.0
2016-02-10 10:00:00,17.5,17.54,17.44,17.52,90143.0,17.1792,17.2184,17.1203,17.1988,90143.0
2016-02-10 10:10:00,17.52,17.66,17.52,17.63,152651.0,17.1988,17.3362,17.1988,17.3068,152651.0
2016-02-10 10:20:00,17.63,17.68,17.57,17.57,181059.0,17.3068,17.3559,17.2479,17.2479,181059.0
2016-02-10 10:30:00,17.57,17.8,17.57,17.62,130316.0,17.2479,17.4737,17.2479,17.297,130316.0
2016-02-10 10:40:00,17.62,17.72,17.56,17.7,79681.0,17.297,17.3951,17.2381,17.3755,79681.0
2016-02-10 10:50:00,17.7,17.7,17.56,17.58,105123.0,17.3755,17.3755,17.2381,17.2577,105123.0
2016-02-10 11:00:00,17.58,17.65,17.55,17.59,132175.0,17.2577,17.3264,17.2282,17.2675,132175.0
2016-02-10 11:10:00,17.59,17.65,17.55,17.64,77381.0,17.2675,17.3264,17.2282,17.3166,77381.0
2016-02-10 11:20:00,17.63,17.66,17.55,17.55,123180.0,17.3068,17.3362,17.2282,17.2282,123180.0
2016-02-10 11:30:00,17.55,17.57,17.48,17.48,86522.0,17.2282,17.2479,17.1595,17.1595,86522.0
2016-02-10 11:40:00,17.48,17.5,17.4,17.5,122026.0,17.1595,17.1792,17.081,17.1792,122026.0
2016-02-10 11:50:00,17.49,17.54,17.47,17.48,76797.0,17.1693,17.2184,17.1497,17.1595,76797.0
2016-02-10 12:00:00,17.48,17.5,17.44,17.48,57032.0,17.1595,17.1792,17.1203,17.1595,57032.0
2016-02-10 12:10:00,17.49,17.5,17.41,17.46,67448.0,17.1693,17.1792,17.0908,17.1399,67448.0
2016-02-10 12:20:00,17.46,17.56,17.46,17.52,96076.0,17.1399,17.2381,17.1399,17.1988,96076.0
2016-02-10 12:30:00,17.53,17.63,17.53,17.61,84854.0,17.2086,17.3068,17.2086,17.2871,84854.0
2016-02-10 12:40:00,17.62,17.62,17.53,17.56,105576.0,17.297,17.297,17.2086,17.2381,105576.0
2016-02-10 12:50:00,17.57,17.68,17.56,17.66,68193.0,17.2479,17.3559,17.2381,17.3362,68193.0
2016-02-10 13:00:00,17.66,17.66,17.6,17.61,66479.0,17.3362,17.3362,17.2773,17.2871,66479.0
2016-02-10 13:10:00,17.6,17.67,17.59,17.65,71951.0,17.2773,17.346,17.2675,17.3264,71951.0
2016-02-10 13:20:00,17.66,17.71,17.64,17.66,97635.0,17.3362,17.3853,17.3166,17.3362,97635.0
2016-02-10 13:30:00,17.67,17.68,17.62,17.64,55288.0,17.346,17.3559,17.297,17.3166,55288.0
2016-02-10 13:40:00,17.64,17.68,17.6,17.62,82693.0,17.3166,17.3559,17.2773,17.297,82693.0
2016-02-10 13:50:00,17.62,17.62,17.53,17.6,89594.0,17.297,17.297,17.2086,17.2773,89594.0
2016-02-10 14:00:00,17.6,17.61,17.53,17.58,100460.0,17.2773,17.2871,17.2086,17.2577,100460.0
2016-02-10 14:10:00,17.59,17.61,17.53,17.55,65956.0,17.2675,17.2871,17.2086,17.2282,65956.0
2016-02-10 14:20:00,17.55,17.56,17.45,17.48,72169.0,17.2282,17.2381,17.1301,17.1595,72169.0
2016-02-10 14:30:00,17.48,17.56,17.47,17.53,65291.0,17.1595,17.2381,17.1497,17.2086,65291.0
2016-02-10 14:40:00,17.52,17.54,17.48,17.53,51285.0,17.1988,17.2184,17.1595,17.2086,51285.0
2016-02-10 14:50:00,17.54,17.58,17.53,17.56,81886.0,17.2184,17.2577,17.2086,17.2381,81886.0
2016-02-10 15:00:00,17.56,17.61,17.52,17.52,115349.0,17.2381,17.2871,17.1988,17.1988,115349.0
2016-02-10 15:10:00,17.53,17.56,17.5,17.53,94705.0,17.2086,17.2381,17.1792,17.2086,94705.0
2016-02-10 15:20:00,17.53,17.58,17.5,17.5,115783.0,17.2086,17.2577,17.1792,17.1792,115783.0
2016-02-10 15:30:00,17.51,17.55,17.47,17.5,128273.0,17.189,17.2282,17.1497,17.1792,128273.0
2016-02-10 15:40:00,17.5,17.56,17.48,17.53,155826.0,17.1792,17.2381,17.1595,17.2086,155826.0
2016-02-10 15:50:00,17.52,17.53,17.48,17.49,210461.0,17.1988,17.2086,17.1595,17.1693,210461.0
2016-02-11 09:30:00,17.1,17.18,16.77,17.11,211090.0,16.7865,16.865,16.4625,16.7963,211090.0
2016-02-11 09:40:00,17.1,17.34,17.04,17.34,86676.0,16.7865,17.0221,16.7276,17.0221,86676.0
2016-02-11 09:50:00,17.35,17.53,17.33,17.47,100394.0,17.0319,17.2086,17.0123,17.1497,100394.0
2016-02-11 10:00:00,17.46,17.6,17.44,17.46,92470.0,17.1399,17.2773,17.1203,17.1399,92470.0
2016-02-11 10:10:00,17.46,17.48,17.15,17.16,182807.0,17.1399,17.1595,16.8356,16.8454,182807.0
2016-02-11 10:20:00,17.16,17.3,17.16,17.23,93000.0,16.8454,16.9828,16.8454,16.9141,93000.0
2016-02-11 10:30:00,17.22,17.33,17.22,17.22,111025.0,16.9043,17.0123,16.9043,16.9043,111025.0
2016-02-11 10:40:00,17.23,17.36,17.21,17.33,67650.0,16.9141,17.0417,16.8945,17.0123,67650.0
2016-02-11 10:50:00,17.34,17.35,17.27,17.28,65926.0,17.0221,17.0319,16.9534,16.9632,65926.0
2016-02-11 11:00:00,17.28,17.36,17.21,17.23,114646.0,16.9632,17.0417,16.8945,16.9141,114646.0
2016-02-11 11:10:00,17.24,17.26,17.13,17.22,75558.0,16.9239,16.9436,16.8159,16.9043,75558.0
2016-02-11 11:20:00,17.22,17.28,17.16,17.2,94386.0,16.9043,16.9632,16.8454,16.8847,94386.0
2016-02-11 11:30:00,17.2,17.23,17.17,17.23,78100.0,16.8847,16.9141,16.8552,16.9141,78100.0
2016-02-11 11:40:00,17.23,17.24,17.07,17.07,115100.0,16.9141,16.9239,16.757,16.757,115100.0
2016-02-11 11:50:00,17.07,17.24,17.07,17.21,56973.0,16.757,16.9239,16.757,16.8945,56973.0
2016-02-11 12:00:00,17.21,17.22,17.16,17.18,43316.0,16.8945,16.9043,16.8454,16.865,43316.0
2016-02-11 12:10:00,17.17,17.23,17.1,17.12,37414.0,16.8552,16.9141,16.7865,16.8061,37414.0
2016-02-11 12:20:00,17.12,17.17,17.11,17.12,43565.0,16.8061,16.8552,16.7963,16.8061,43565.0
2016-02-11 12:30:00,17.12,17.12,17.06,17.07,32494.0,16.8061,16.8061,16.7472,16.757,32494.0
2016-02-11 12:40:00,17.06,17.13,17.03,17.12,42774.0,16.7472,16.8159,16.7178,16.8061,42774.0
2016-02-11 12:50:00,17.12,17.19,17.11,17.16,40010.0,16.8061,16.8748,16.7963,16.8454,40010.0
2016-02-11 13:00:00,17.16,17.23,17.16,17.19,44760.0,16.8454,16.9141,16.8454,16.8748,44760.0
2016-02-11 13:10:00,17.19,17.19,17.11,17.16,38727.0,16.8748,16.8748,16.7963,16.8454,38727.0
2016-02-11 13:20:00,17.16,17.17,17.1,17.11,31730.0,16.8454,16.8552,16.7865,16.7963,31730.0
2016-02-11 13:30:00,17.1,17.17,17.09,17.11,49737.0,16.7865,16.8552,16.7767,16.7963,49737.0
2016-02-11 13:40:00,17.1,17.13,17.09,17.13,29808.0,16.7865,16.8159,16.7767,16.8159,29808.0
2016-02-11 13:50:00,17.12,17.14,17.11,17.12,35505.0,16.8061,16.8258,16.7963,16.8061,35505.0
2016-02-11 14:00:00,17.12,17.12,17.05,17.09,42478.0,16.8061,16.8061,16.7374,16.7767,42478.0
2016-02-11 14:10:00,17.1,17.11,17.07,17.07,58690.0,16.7865,16.7963,16.757,16.757,58690.0
2016-02-11 14:20:00,17.07,17.08,17.02,17.04,38335.0,16.757,16.7669,16.708,16.7276,38335.0
2016-02-11 14:30:00,17.04,17.12,16.95,17.12,113965.0,16.7276,16.8061,16.6392,16.8061,113965.0
2016-02-11 14:40:00,17.12,17.31,17.07,17.3,130413.0,16.8061,16.9926,16.757,16.9828,130413.0
2016-02-11 14:50:00,17.3,17.37,17.29,17.32,86825.0,16.9828,17.0515,16.973,17.0025,86825.0
2016-02-11 15:00:00,17.32,17.33,17.22,17.27,141452.0,17.0025,17.0123,16.9043,16.9534,141452.0
2016-02-11 15:10:00,17.27,17.37,17.27,17.28,101504.0,16.9534,17.0515,16.9534,16.9632,101504.0
2016-02-11 15:20:00,17.29,17.35,17.26,17.3,106756.0,16.973,17.0319,16.9436,16.9828,106756.0
2016-02-11 15:30:00,17.31,17.4,17.26,17.39,83046.0,16.9926,17.081,16.9436,17.0712,83046.0
2016-02-11 15:40:00,17.39,17.41,17.32,17.34,110948.0,17.0712,17.0908,17.0025,17.0221,110948.0
2016-02-11 15:50:00,17.35,17.37,17.28,17.29,204172.0,17.0319,17.0515,16.9632,16.973,204172.0
2016-02-12 09:30:00,17.51,17.69,17.41,17.63,190310.0,17.189,17.3657,17.0908,17.3068,190310.0
2016-02-12 09:40:00,17.63,17.69,17.31,17.34,120352.0,17.3068,17.3657,16.9926,17.0221,120352.0
2016-02-12 09:50:00,17.35,17.52,17.33,17.34,61403.0,17.0319,17.1988,17.0123,17.0221,61403.0
2016-02-12 10:00:00,17.35,17.4,17.29,17.36,76330.0,17.0319,17.081,16.973,17.0417,76330.0
2016-02-12 10:10:00,17.36,17.51,17.35,17.51,109216.0,17.0417,17.189,17.0319,17.189,109216.0
2016-02-12 10:20:00,17.52,17.59,17.44,17.44,130596.0,17.1988,17.2675,17.1203,17.1203,130596.0
2016-02-12 10:30:00,17.45,17.49,17.44,17.44,117798.0,17.1301,17.1693,17.1203,17.1203,117798.0
2016-02-12 10:40:00,17.43,17.44,17.32,17.39,62004.0,17.1104,17.1203,17.0025,17.0712,62004.0
2016-02-12 10:50:00,17.39,17.46,17.37,17.37,95090.0,17.0712,17.1399,17.0515,17.0515,95090.0
2016-02-12 11:00:00,17.37,17.5,17.36,17.46,197116.0,17.0515,17.1792,17.0417,17.1399,197116.0
2016-02-12 11:10:00,17.45,17.48,17.4,17.45,147999.0,17.1301,17.1595,17.081,17.1301,147999.0
2016-02-12 11:20:00,17.45,17.48,17.41,17.47,143363.0,17.1301,17.1595,17.0908,17.1497,143363.0
2016-02-12 11:30:00,17.47,17.58,17.46,17.54,216140.0,17.1497,17.2577,17.1399,17.2184,216140.0
2016-02-12 11:40:00,17.55,17.74,17.53,17.73,94351.0,17.2282,17.4148,17.2086,17.4049,94351.0
2016-02-12 11:50:00,17.73,17.77,17.64,17.72,59313.0,17.4049,17.4442,17.3166,17.3951,59313.0
2016-02-12 12:00:00,17.73,17.82,17.72,17.8,76467.0,17.4049,17.4933,17.3951,17.4737,76467.0
2016-02-12 12:10:00,17.81,17.88,17.81,17.85,52869.0,17.4835,17.5522,17.4835,17.5227,52869.0
2016-02-12 12:20:00,17.85,17.86,17.77,17.77,50801.0,17.5227,17.5326,17.4442,17.4442,50801.0
2016-02-12 12:30:00,17.76,17.77,17.71,17.76,43193.0,17.4344,17.4442,17.3853,17.4344,43193.0
2016-02-12 12:40:00,17.77,17.78,17.69,17.69,44497.0,17.4442,17.454,17.3657,17.3657,44497.0
2016-02-12 12:50:00,17.7,17.72,17.64,17.67,25053.0,17.3755,17.3951,17.3166,17.346,25053.0
2016-02-12 13:00:00,17.66,17.69,17.64,17.66,32599.0,17.3362,17.3657,17.3166,17.3362,32599.0
2016-02-12 13:10:00,17.65,17.66,17.6,17.61,32604.0,17.3264,17.3362,17.2773,17.2871,32604.0
2016-02-12 13:20:00,17.61,17.62,17.54,17.55,78258.0,17.2871,17.297,17.2184,17.2282,78258.0
2016-02-12 13:30:00,17.55,17.6,17.52,17.56,57134.0,17.2282,17.2773,17.1988,17.2381,57134.0
2016-02-12 13:40:00,17.56,17.56,17.5,17.56,45521.0,17.2381,17.2381,17.1792,17.2381,45521.0
2016-02-12 13:50:00,17.55,17.56,17.47,17.49,69042.0,17.2282,17.2381,17.1497,17.1693,69042.0
2016-02-12 14:00:00,17.5,17.59,17.5,17.57,50622.0,17.1792,17.2675,17.1792,17.2479,50622.0
2016-02-12 14:10:00,17.58,17.58,17.48,17.49,69916.0,17.2577,17.2577,17.1595,17.1693,69916.0
2016-02-12 14:20:00,17.49,17.54,17.48,17.5,61965.0,17.1693,17.2184,17.1595,17.1792,61965.0
2016-02-12 14:30:00,17.5,17.51,17.48,17.5,44505.0,17.1792,17.189,17.1595,17.1792,44505.0
2016-02-12 14:40:00,17.5,17.58,17.48,17.56,57629.0,17.1792,17.2577,17.1595,17.2381,57629.0
2016-02-12 14:50:00,17.56,17.64,17.55,17.63,82528.0,17.2381,17.3166,17.2282,17.3068,82528.0
2016-02-12 15:00:00,17.64,17.66,17.6,17.61,94867.0,17.3166,17.3362,17.2773,17.2871,94867.0
2016-02-12 15:10:00,17.61,17.72,17.6,17.71,53026.0,17.2871,17.3951,17.2773,17.3853,53026.0
2016-02-12 15:20:00,17.72,17.75,17.67,17.7,92937.0,17.3951,17.4246,17.346,17.3755,92937.0
2016-02-12 15:30:00,17.71,17.71,17.63,17.64,108589.0,17.3853,17.3853,17.3068,17.3166,108589.0
2016-02-12 15:40:00,17.64,17.67,17.63,17.63,159210.0,17.3166,17.346,17.3068,17.3068,159210.0
2016-02-12 15:50:00,17.63,17.67,17.62,17.65,252348.0,17.3068,17.346,17.297,17.3264,252348.0
2016-02-16 09:30:00,17.88,17.95,17.69,17.81,127942.0,17.5522,17.6209,17.3657,17.4835,127942.0
2016-02-16 09:40:00,17.81,17.93,17.79,17.8,43525.0,17.4835,17.6013,17.4638,17.4737,43525.0
2016-02-16 09:50:00,17.81,17.86,17.72,17.79,36236.0,17.4835,17.5326,17.3951,17.4638,36236.0
2016-02-16 10:00:00,17.79,17.84,17.65,17.78,124242.0,17.4638,17.5129,17.3264,17.454,124242.0
2016-02-16 10:10:00,17.77,17.88,17.74,17.78,107937.0,17.4442,17.5522,17.4148,17.454,107937.0
2016-02-16 10:20:00,17.78,17.93,17.78,17.87,107437.0,17.454,17.6013,17.454,17.5424,107437.0
2016-02-16 10:30:00,17.87,17.91,17.83,17.9,74034.0,17.5424,17.5816,17.5031,17.5718,74034.0
2016-02-16 10:40:00,17.9,17.98,17.88,17.97,83884.0,17.5718,17.6504,17.5522,17.6405,83884.0
2016-02-16 10:50:00,17.98,18.0,17.88,17.89,67255.0,17.6504,17.67,17.5522,17.562,67255.0
2016-02-16 11:00:00,17.89,17.92,17.83,17.87,72990.0,17.562,17.5915,17.5031,17.5424,72990.0
2016-02-16 11:10:00,17.87,17.88,17.8,17.87,62305.0,17.5424,17.5522,17.4737,17.5424,62305.0
2016-02-16 11:20:00,17.86,17.96,17.86,17.96,58992.0,17.5326,17.6307,17.5326,17.6307,58992.0
2016-02-16 11:30:00,17.95,18.06,17.94,18.06,70268.0,17.6209,17.7289,17.6111,17.7289,70268.0
2016-02-16 11:40:00,18.07,18.07,18.0,18.05,39504.0,17.7387,17.7387,17.67,17.7191,39504.0
2016-02-16 11:50:00,18.05,18.16,18.03,18.15,61671.0,17.7191,17.8271,17.6994,17.8172,61671.0
2016-02-16 12:00:00,18.16,18.2,18.12,18.13,41483.0,17.8271,17.8663,17.7878,17.7976,41483.0
2016-02-16 12:10:00,18.13,18.18,18.09,18.14,71120.0,17.7976,17.8467,17.7583,17.8074,71120.0
2016-02-16 12:20:00,18.14,18.22,18.13,18.14,40341.0,17.8074,17.886,17.7976,17.8074,40341.0
2016-02-16 12:30:00,18.14,18.15,18.1,18.15,36693.0,17.8074,17.8172,17.7682,17.8172,36693.0
2016-02-16 12:40:00,18.15,18.15,18.08,18.11,50608.0,17.8172,17.8172,17.7485,17.778,50608.0
2016-02-16 12:50:00,18.11,18.15,18.07,18.13,45905.0,17.778,17.8172,17.7387,17.7976,45905.0
2016-02-16 13:00:00,18.12,18.17,18.1,18.16,50614.0,17.7878,17.8369,17.7682,17.8271,50614.0
2016-02-16 13:10:00,18.17,18.21,18.13,18.15,98871.0,17.8369,17.8761,17.7976,17.8172,98871.0
2016-02-16 13:20:00,18.14,18.16,18.11,18.12,44997.0,17.8074,17.8271,17.778,17.7878,44997.0
2016-02-16 13:30:00,18.11,18.19,18.1,18.19,72396.0,17.778,17.8565,17.7682,17.8565,72396.0
2016-02-16 13:40:00,18.18,18.24,18.11,18.12,87902.0,17.8467,17.9056,17.778,17.7878,87902.0
2016-02-16 13:50:00,18.12,18.17,18.1,18.14,96698.0,17.7878,17.8369,17.7682,17.8074,96698.0
2016-02-16 14:00:00,18.12,18.14,18.07,18.12,73333.0,17.7878,17.8074,17.7387,17.7878,73333.0
2016-02-16 14:10:00,18.11,18.16,18.1,18.14,49422.0,17.778,17.8271,17.7682,17.8074,49422.0
2016-02-16 14:20:00,18.13,18.15,18.09,18.15,83754.0,17.7976,17.8172,17.7583,17.8172,83754.0
2016-02-16 14:30:00,18.14,18.19,18.12,18.12,43683.0,17.8074,17.8565,17.7878,17.7878,43683.0
2016-02-16 14:40:00,18.12,18.16,18.1,18.12,50098.0,17.7878,17.8271,17.7682,17.7878,50098.0
2016-02-16 14:50:00,18.12,18.13,18.08,18.08,50945.0,17.7878,17.7976,17.7485,17.7485,50945.0
2016-02-16 15:00:00,18.09,18.15,18.09,18.09,61365.0,17.7583,17.8172,17.7583,17.7583,61365.0
2016-02-16 15:10:00,18.1,18.15,18.09,18.12,55364.0,17.7682,17.8172,17.7583,17.7878,55364.0
2016-02-16 15:20:00,18.12,18.15,18.09,18.12,75800.0,17.7878,17.8172,17.7583,17.7878,75800.0
2016-02-16 15:30:00,18.11,18.13,18.01,18.03,207673.0,17.778,17.7976,17.6798,17.6994,207673.0
2016-02-16 15:40:00,18.04,18.08,18.02,18.02,122402.0,17.7093,17.7485,17.6896,17.6896,122402.0
2016-02-16 15:50:00,18.02,18.07,18.01,18.05,385349.0,17.6896,17.7387,17.6798,17.7191,385349.0
2016-02-17 09:30:00,18.2,18.44,18.04,18.36,110581.0,17.8663,18.1019,17.7093,18.0234,110581.0
2016-02-17 09:40:00,18.35,18.44,18.22,18.24,81611.0,18.0136,18.1019,17.886,17.9056,81611.0
2016-02-17 09:50:00,18.24,18.41,18.23,18.37,88703.0,17.9056,18.0725,17.8958,18.0332,88703.0
2016-02-17 10:00:00,18.37,18.47,18.36,18.45,68129.0,18.0332,18.1314,18.0234,18.1117,68129.0
2016-02-17 10:10:00,18.44,18.53,18.42,18.48,82201.0,18.1019,18.1903,18.0823,18.1412,82201.0
2016-02-17 10:20:00,18.48,18.63,18.46,18.6,108895.0,18.1412,18.2884,18.1216,18.259,108895.0
2016-02-17 10:30:00,18.61,18.71,18.59,18.6,86018.0,18.2688,18.367,18.2492,18.259,86018.0
2016-02-17 10:40:00,18.6,18.68,18.55,18.68,62273.0,18.259,18.3375,18.2099,18.3375,62273.0
2016-02-17 10:50:00,18.68,18.7,18.63,18.65,82337.0,18.3375,18.3572,18.2884,18.3081,82337.0
2016-02-17 11:00:00,18.65,18.71,18.59,18.63,257126.0,18.3081,18.367,18.2492,18.2884,257126.0
2016-02-17 11:10:00,18.64,18.64,18.58,18.6,149570.0,18.2983,18.2983,18.2394,18.259,149570.0
2016-02-17 11:20:00,18.6,18.64,18.57,18.62,103828.0,18.259,18.2983,18.2295,18.2786,103828.0
2016-02-17 11:30:00,18.63,18.77,18.62,18.62,176398.0,18.2884,18.4259,18.2786,18.2786,176398.0
2016-02-17 11:40:00,18.62,18.67,18.6,18.64,53395.0,18.2786,18.3277,18.259,18.2983,53395.0
2016-02-17 11:50:00,18.65,18.66,18.61,18.66,82454.0,18.3081,18.3179,18.2688,18.3179,82454.0
2016-02-17 12:00:00,18.66,18.76,18.63,18.74,116579.0,18.3179,18.4161,18.2884,18.3964,116579.0
2016-02-17 12:10:00,18.74,18.79,18.73,18.77,37206.0,18.3964,18.4455,18.3866,18.4259,37206.0
2016-02-17 12:20:00,18.78,18.79,18.71,18.71,91843.0,18.4357,18.4455,18.367,18.367,91843.0
2016-02-17 12:30:00,18.71,18.78,18.69,18.74,89643.0,18.367,18.4357,18.3473,18.3964,89643.0
2016-02-17 12:40:00,18.75,18.75,18.64,18.64,86822.0,18.4062,18.4062,18.2983,18.2983,86822.0
2016-02-17 12:50:00,18.64,18.77,18.64,18.72,37341.0,18.2983,18.4259,18.2983,18.3768,37341.0
2016-02-17 13:00:00,18.71,18.76,18.69,18.76,42895.0,18.367,18.4161,18.3473,18.4161,42895.0
2016-02-17 13:10:00,18.75,18.75,18.7,18.72,56170.0,18.4062,18.4062,18.3572,18.3768,56170.0
2016-02-17 13:20:00,18.72,18.75,18.7,18.73,58569.0,18.3768,18.4062,18.3572,18.3866,58569.0
2016-02-17 13:30:00,18.72,18.73,18.61,18.61,58818.0,18.3768,18.3866,18.2688,18.2688,58818.0
2016-02-17 13:40:00,18.61,18.7,18.61,18.67,47832.0,18.2688,18.3572,18.2688,18.3277,47832.0
2016-02-17 13:50:00,18.66,18.71,18.66,18.67,58438.0,18.3179,18.367,18.3179,18.3277,58438.0
2016-02-17 14:00:00,18.67,18.67,18.6,18.66,113378.0,18.3277,18.3277,18.259,18.3179,113378.0
2016-02-17 14:10:00,18.66,18.7,18.63,18.68,51968.0,18.3179,18.3572,18.2884,18.3375,51968.0
2016-02-17 14:20:00,18.68,18.71,18.67,18.71,39427.0,18.3375,18.367,18.3277,18.367,39427.0
2016-02-17 14:30:00,18.7,18.76,18.63,18.65,90109.0,18.3572,18.4161,18.2884,18.3081,90109.0
2016-02-17 14:40:00,18.64,18.68,18.63,18.64,36010.0,18.2983,18.3375,18.2884,18.2983,36010.0
2016-02-17 14:50:00,18.63,18.63,18.51,18.52,141787.0,18.2884,18.2884,18.1706,18.1805,141787.0
2016-02-17 15:00:00,18.53,18.59,18.53,18.58,137002.0,18.1903,18.2492,18.1903,18.2394,137002.0
2016-02-17 15:10:00,18.58,18.62,18.55,18.61,117723.0,18.2394,18.2786,18.2099,18.2688,117723.0
2016-02-17 15:20:00,18.61,18.61,18.56,18.61,148787.0,18.2688,18.2688,18.2197,18.2688,148787.0
2016-02-17 15:30:00,18.61,18.61,18.52,18.56,225207.0,18.2688,18.2688,18.1805,18.2197,225207.0
2016-02-17 15:40:00,18.56,18.62,18.56,18.62,206001.0,18.2197,18.2786,18.2197,18.2786,206001.0
2016-02-17 15:50:00,18.62,18.62,18.55,18.56,530121.0,18.2786,18.2786,18.2099,18.2197,530121.0
2016-02-18 09:30:00,19.2,19.2,18.46,18.62,132336.0,18.848,18.848,18.1216,18.2786,132336.0
2016-02-18 09:40:00,18.66,18.74,18.53,18.73,67613.0,18.3179,18.3964,18.1903,18.3866,67613.0
2016-02-18 09:50:00,18.75,18.9,18.74,18.87,45651.0,18.4062,18.5535,18.3964,18.524,45651.0
2016-02-18 10:00:00,18.88,18.88,18.67,18.68,123019.0,18.5339,18.5339,18.3277,18.3375,123019.0
2016-02-18 10:10:00,18.68,18.76,18.6,18.72,66460.0,18.3375,18.4161,18.259,18.3768,66460.0
2016-02-18 10:20:00,18.71,18.8,18.68,18.77,63951.0,18.367,18.4553,18.3375,18.4259,63951.0
2016-02-18 10:30:00,18.77,18.77,18.61,18.63,113283.0,18.4259,18.4259,18.2688,18.2884,113283.0
2016-02-18 10:40:00,18.63,18.65,18.58,18.58,89819.0,18.2884,18.3081,18.2394,18.2394,89819.0
2016-02-18 10:50:00,18.58,18.66,18.56,18.64,121550.0,18.2394,18.3179,18.2197,18.2983,121550.0
2016-02-18 11:00:00,18.64,18.65,18.53,18.55,105804.0,18.2983,18.3081,18.1903,18.2099,105804.0
2016-02-18 11:10:00,18.56,18.65,18.56,18.63,81363.0,18.2197,18.3081,18.2197,18.2884,81363.0
2016-02-18 11:20:00,18.62,18.65,18.57,18.63,83296.0,18.2786,18.3081,18.2295,18.2884,83296.0
2016-02-18 11:30:00,18.64,18.7,18.61,18.68,112778.0,18.2983,18.3572,18.2688,18.3375,112778.0
2016-02-18 11:40:00,18.69,18.73,18.61,18.66,53626.0,18.3473,18.3866,18.2688,18.3179,53626.0
2016-02-18 11:50:00,18.65,18.74,18.61,18.73,76802.0,18.3081,18.3964,18.2688,18.3866,76802.0
2016-02-18 12:00:00,18.73,18.74,18.65,18.67,41947.0,18.3866,18.3964,18.3081,18.3277,41947.0
2016-02-18 12:10:00,18.67,18.74,18.67,18.68,26444.0,18.3277,18.3964,18.3277,18.3375,26444.0
2016-02-18 12:20:00,18.68,18.77,18.66,18.74,44541.0,18.3375,18.4259,18.3179,18.3964,44541.0
2016-02-18 12:30:00,18.75,18.75,18.73,18.73,34149.0,18.4062,18.4062,18.3866,18.3866,34149.0
2016-02-18 12:40:00,18.73,18.74,18.57,18.57,135484.0,18.3866,18.3964,18.2295,18.2295,135484.0
2016-02-18 12:50:00,18.57,18.63,18.51,18.52,96533.0,18.2295,18.2884,18.1706,18.1805,96533.0
2016-02-18 13:00:00,18.52,18.58,18.5,18.57,65638.0,18.1805,18.2394,18.1608,18.2295,65638.0
2016-02-18 13:10:00,18.57,18.57,18.44,18.48,106326.0,18.2295,18.2295,18.1019,18.1412,106326.0
2016-02-18 13:20:00,18.49,18.52,18.44,18.45,101133.0,18.151,18.1805,18.1019,18.1117,101133.0
2016-02-18 13:30:00,18.45,18.45,18.37,18.39,198700.0,18.1117,18.1117,18.0332,18.0528,198700.0
2016-02-18 13:40:00,18.39,18.4,18.37,18.38,65070.0,18.0528,18.0627,18.0332,18.043,65070.0
2016-02-18 13:50:00,18.38,18.4,18.38,18.4,57437.0,18.043,18.0627,18.043,18.0627,57437.0
2016-02-18 14:00:00,18.4,18.42,18.38,18.4,86213.0,18.0627,18.0823,18.043,18.0627,86213.0
2016-02-18 14:10:00,18.4,18.46,18.38,18.45,62040.0,18.0627,18.1216,18.043,18.1117,62040.0
2016-02-18 14:20:00,18.46,18.58,18.46,18.58,58584.0,18.1216,18.2394,18.1216,18.2394,58584.0
2016-02-18 14:30:00,18.58,18.69,18.58,18.68,75827.0,18.2394,18.3473,18.2394,18.3375,75827.0
2016-02-18 14:40:00,18.68,18.73,18.68,18.7,56571.0,18.3375,18.3866,18.3375,18.3572,56571.0
2016-02-18 14:50:00,18.71,18.75,18.7,18.7,79493.0,18.367,18.4062,18.3572,18.3572,79493.0
2016-02-18 15:00:00,18.71,18.72,18.58,18.59,246958.0,18.367,18.3768,18.2394,18.2492,246958.0
2016-02-18 15:10:00,18.59,18.63,18.55,18.62,182877.0,18.2492,18.2884,18.2099,18.2786,182877.0
2016-02-18 15:20:00,18.62,18.62,18.55,18.6,96058.0,18.2786,18.2786,18.2099,18.259,96058.0
2016-02-18 15:30:00,18.59,18.6,18.56,18.59,117184.0,18.2492,18.259,18.2197,18.2492,117184.0
2016-02-18 15:40:00,18.59,18.59,18.52,18.56,230942.0,18.2492,18.2492,18.1805,18.2197,230942.0
2016-02-18 15:50:00,18.57,18.59,18.53,18.58,363025.0,18.2295,18.2492,18.1903,18.2394,363025.0
2016-02-19 09:30:00,18.44,18.49,18.22,18.33,163947.0,18.1019,18.151,17.886,17.9939,163947.0
2016-02-19 09:40:00,18.35,18.59,18.35,18.51,127836.0,18.0136,18.2492,18.0136,18.1706,127836.0
2016-02-19 09:50:00,18.5,18.55,18.43,18.44,57640.0,18.1608,18.2099,18.0921,18.1019,57640.0
2016-02-19 10:00:00,18.44,18.44,18.34,18.39,75441.0,18.1019,18.1019,18.0038,18.0528,75441.0
2016-02-19 10:10:00,18.4,18.48,18.37,18.48,148300.0,18.0627,18.1412,18.0332,18.1412,148300.0
2016-02-19 10:20:00,18.48,18.57,18.48,18.56,94763.0,18.1412,18.2295,18.1412,18.2197,94763.0
2016-02-19 10:30:00,18.57,18.67,18.56,18.59,77142.0,18.2295,18.3277,18.2197,18.2492,77142.0
2016-02-19 10:40:00,18.59,18.63,18.53,18.63,105551.0,18.2492,18.2884,18.1903,18.2884,105551.0
2016-02-19 10:50:00,18.63,18.66,18.53,18.54,57575.0,18.2884,18.3179,18.1903,18.2001,57575.0
2016-02-19 11:00:00,18.53,18.56,18.51,18.53,49562.0,18.1903,18.2197,18.1706,18.1903,49562.0
2016-02-19 11:10:00,18.53,18.58,18.51,18.55,56338.0,18.1903,18.2394,18.1706,18.2099,56338.0
2016-02-19 11:20:00,18.55,18.57,18.51,18.56,51263.0,18.2099,18.2295,18.1706,18.2197,51263.0
2016-02-19 11:30:00,18.57,18.61,18.54,18.56,56534.0,18.2295,18.2688,18.2001,18.2197,56534.0
2016-02-19 11:40:00,18.55,18.67,18.55,18.63,92990.0,18.2099,18.3277,18.2099,18.2884,92990.0
2016-02-19 11:50:00,18.63,18.66,18.58,18.59,57484.0,18.2884,18.3179,18.2394,18.2492,57484.0
2016-02-19 12:00:00,18.59,18.64,18.56,18.64,30938.0,18.2492,18.2983,18.2197,18.2983,30938.0
2016-02-19 12:10:00,18.63,18.67,18.58,18.59,53436.0,18.2884,18.3277,18.2394,18.2492,53436.0
2016-02-19 12:20:00,18.59,18.66,18.58,18.65,24088.0,18.2492,18.3179,18.2394,18.3081,24088.0
2016-02-19 12:30:00,18.66,18.73,18.64,18.73,37778.0,18.3179,18.3866,18.2983,18.3866,37778.0
2016-02-19 12:40:00,18.73,18.79,18.72,18.79,46982.0,18.3866,18.4455,18.3768,18.4455,46982.0
2016-02-19 12:50:00,18.8,18.85,18.79,18.85,50428.0,18.4553,18.5044,18.4455,18.5044,50428.0
2016-02-19 13:00:00,18.84,18.86,18.72,18.74,92239.0,18.4946,18.5142,18.3768,18.3964,92239.0
2016-02-19 13:10:00,18.75,18.77,18.73,18.77,36983.0,18.4062,18.4259,18.3866,18.4259,36983.0
2016-02-19 13:20:00,18.77,18.79,18.76,18.78,44571.0,18.4259,18.4455,18.4161,18.4357,44571.0
2016-02-19 13:30:00,18.77,18.78,18.73,18.73,26201.0,18.4259,18.4357,18.3866,18.3866,26201.0
2016-02-19 13:40:00,18.74,18.74,18.71,18.73,32616.0,18.3964,18.3964,18.367,18.3866,32616.0
2016-02-19 13:50:00,18.73,18.74,18.69,18.73,60505.0,18.3866,18.3964,18.3473,18.3866,60505.0
2016-02-19 14:00:00,18.74,18.75,18.73,18.75,25338.0,18.3964,18.4062,18.3866,18.4062,25338.0
2016-02-19 14:10:00,18.74,18.75,18.69,18.7,44024.0,18.3964,18.4062,18.3473,18.3572,44024.0
2016-02-19 14:20:00,18.7,18.71,18.62,18.65,71218.0,18.3572,18.367,18.2786,18.3081,71218.0
2016-02-19 14:30:00,18.65,18.67,18.61,18.66,81861.0,18.3081,18.3277,18.2688,18.3179,81861.0
2016-02-19 14:40:00,18.66,18.68,18.61,18.65,45808.0,18.3179,18.3375,18.2688,18.3081,45808.0
2016-02-19 14:50:00,18.64,18.68,18.63,18.67,50657.0,18.2983,18.3375,18.2884,18.3277,50657.0
2016-02-19 15:00:00,18.67,18.69,18.64,18.69,45799.0,18.3277,18.3473,18.2983,18.3473,45799.0
2016-02-19 15:10:00,18.68,18.69,18.67,18.68,53040.0,18.3375,18.3473,18.3277,18.3375,53040.0
2016-02-19 15:20:00,18.68,18.74,18.67,18.73,55308.0,18.3375,18.3964,18.3277,18.3866,55308.0
2016-02-19 15:30:00,18.73,18.73,18.68,18.71,67514.0,18.3866,18.3866,18.3375,18.367,67514.0
2016-02-19 15:40:00,18.71,18.72,18.67,18.69,73911.0,18.367,18.3768,18.3277,18.3473,73911.0
2016-02-19 15:50:00,18.69,18.69,18.65,18.69,149246.0,18.3473,18.3473,18.3081,18.3473,149246.0
2016-02-22 09:30:00,18.87,19.07,18.87,19.02,81294.0,18.524,18.7204,18.524,18.6713,81294.0
2016-02-22 09:40:00,19.02,19.04,18.91,18.91,71443.0,18.6713,18.6909,18.5633,18.5633,71443.0
2016-02-22 09:50:00,18.92,18.98,18.87,18.97,73079.0,18.5731,18.632,18.524,18.6222,73079.0
2016-02-22 10:00:00,18.96,19.02,18.81,18.81,98546.0,18.6124,18.6713,18.4651,18.4651,98546.0
2016-02-22 10:10:00,18.82,18.87,18.81,18.83,77206.0,18.475,18.524,18.4651,18.4848,77206.0
2016-02-22 10:20:00,18.83,18.9,18.81,18.86,68586.0,18.4848,18.5535,18.4651,18.5142,68586.0
2016-02-22 10:30:00,18.86,18.87,18.82,18.84,62786.0,18.5142,18.524,18.475,18.4946,62786.0
2016-02-22 10:40:00,18.84,18.92,18.83,18.88,55299.0,18.4946,18.5731,18.4848,18.5339,55299.0
2016-02-22 10:50:00,18.87,18.9,18.83,18.86,55182.0,18.524,18.5535,18.4848,18.5142,55182.0
2016-02-22 11:00:00,18.85,18.9,18.8,18.89,54080.0,18.5044,18.5535,18.4553,18.5437,54080.0
2016-02-22 11:10:00,18.89,18.91,18.86,18.87,35883.0,18.5437,18.5633,18.5142,18.524,35883.0
2016-02-22 11:20:00,18.88,18.95,18.85,18.93,46218.0,18.5339,18.6026,18.5044,18.5829,46218.0
2016-02-22 11:30:00,18.94,18.95,18.87,18.88,41990.0,18.5928,18.6026,18.524,18.5339,41990.0
2016-02-22 11:40:00,18.87,18.91,18.82,18.91,52310.0,18.524,18.5633,18.475,18.5633,52310.0
2016-02-22 11:50:00,18.9,18.94,18.88,18.93,27393.0,18.5535,18.5928,18.5339,18.5829,27393.0
2016-02-22 12:00:00,18.92,18.99,18.91,18.95,30419.0,18.5731,18.6418,18.5633,18.6026,30419.0
2016-02-22 12:10:00,18.96,19.0,18.94,18.98,25264.0,18.6124,18.6517,18.5928,18.632,25264.0
2016-02-22 12:20:00,18.99,19.01,18.96,18.98,83205.0,18.6418,18.6615,18.6124,18.632,83205.0
2016-02-22 12:30:00,18.97,19.0,18.96,18.98,45759.0,18.6222,18.6517,18.6124,18.632,45759.0
2016-02-22 12:40:00,18.98,18.99,18.96,18.96,25112.0,18.632,18.6418,18.6124,18.6124,25112.0
2016-02-22 12:50:00,18.96,18.97,18.92,18.93,79554.0,18.6124,18.6222,18.5731,18.5829,79554.0
2016-02-22 13:00:00,18.94,18.95,18.92,18.92,42814.0,18.5928,18.6026,18.5731,18.5731,42814.0
2016-02-22 13:10:00,18.93,18.95,18.91,18.95,53540.0,18.5829,18.6026,18.5633,18.6026,53540.0
2016-02-22 13:20:00,18.95,18.96,18.92,18.94,80327.0,18.6026,18.6124,18.5731,18.5928,80327.0
2016-02-22 13:30:00,18.94,19.02,18.93,18.99,68935.0,18.5928,18.6713,18.5829,18.6418,68935.0
2016-02-22 13:40:00,18.99,19.03,18.96,19.02,84952.0,18.6418,18.6811,18.6124,18.6713,84952.0
2016-02-22 13:50:00,19.02,19.12,19.02,19.11,56690.0,18.6713,18.7695,18.6713,18.7596,56690.0
2016-02-22 14:00:00,19.1,19.13,19.06,19.06,34208.0,18.7498,18.7793,18.7106,18.7106,34208.0
2016-02-22 14:10:00,19.06,19.09,19.05,19.06,40797.0,18.7106,18.74,18.7007,18.7106,40797.0
2016-02-22 14:20:00,19.06,19.1,19.06,19.07,28429.0,18.7106,18.7498,18.7106,18.7204,28429.0
2016-02-22 14:30:00,19.06,19.07,19.03,19.05,44453.0,18.7106,18.7204,18.6811,18.7007,44453.0
2016-02-22 14:40:00,19.05,19.06,19.0,19.01,58756.0,18.7007,18.7106,18.6517,18.6615,58756.0
2016-02-22 14:50:00,19.01,19.03,18.99,19.0,62570.0,18.6615,18.6811,18.6418,18.6517,62570.0
2016-02-22 15:00:00,19.0,19.01,18.93,18.95,72518.0,18.6517,18.6615,18.5829,18.6026,72518.0
2016-02-22 15:10:00,18.95,19.0,18.94,18.98,72428.0,18.6026,18.6517,18.5928,18.632,72428.0
2016-02-22 15:20:00,18.98,19.01,18.96,18.97,85243.0,18.632,18.6615,18.6124,18.6222,85243.0
2016-02-22 15:30:00,18.96,18.99,18.94,18.97,113549.0,18.6124,18.6418,18.5928,18.6222,113549.0
2016-02-22 15:40:00,18.97,19.02,18.96,19.01,188161.0,18.6222,18.6713,18.6124,18.6615,188161.0
2016-02-22 15:50:00,19.01,19.02,18.98,19.02,144189.0,18.6615,18.6713,18.632,18.6713,144189.0
2016-02-23 09:30:00,19.0,19.0,18.74,18.88,70503.0,18.6517,18.6517,18.3964,18.5339,70503.0
2016-02-23 09:40:00,18.88,19.01,18.86,18.93,75919.0,18.5339,18.6615,18.5142,18.5829,75919.0
2016-02-23 09:50:00,18.93,19.0,18.92,18.92,62089.0,18.5829,18.6517,18.5731,18.5731,62089.0
2016-02-23 10:00:00,18.92,19.0,18.91,18.94,62951.0,18.5731,18.6517,18.5633,18.5928,62951.0
2016-02-23 10:10:00,18.94,18.94,18.81,18.83,86876.0,18.5928,18.5928,18.4651,18.4848,86876.0
2016-02-23 10:20:00,18.82,18.9,18.81,18.89,55974.0,18.475,18.5535,18.4651,18.5437,55974.0
2016-02-23 10:30:00,18.89,18.93,18.87,18.93,47630.0,18.5437,18.5829,18.524,18.5829,47630.0
2016-02-23 10:40:00,18.93,19.0,18.92,18.93,43817.0,18.5829,18.6517,18.5731,18.5829,43817.0
2016-02-23 10:50:00,18.93,18.96,18.9,18.95,52698.0,18.5829,18.6124,18.5535,18.6026,52698.0
2016-02-23 11:00:00,18.94,18.95,18.88,18.91,42359.0,18.5928,18.6026,18.5339,18.5633,42359.0
2016-02-23 11:10:00,18.91,18.96,18.9,18.96,66261.0,18.5633,18.6124,18.5535,18.6124,66261.0
2016-02-23 11:20:00,18.96,18.99,18.89,18.91,32832.0,18.6124,18.6418,18.5437,18.5633,32832.0
2016-02-23 11:30:00,18.91,18.95,18.84,18.94,53583.0,18.5633,18.6026,18.4946,18.5928,53583.0
2016-02-23 11:40:00,18.94,18.94,18.86,18.9,98732.0,18.5928,18.5928,18.5142,18.5535,98732.0
2016-02-23 11:50:00,18.91,18.95,18.9,18.91,24578.0,18.5633,18.6026,18.5535,18.5633,24578.0
2016-02-23 12:00:00,18.91,18.92,18.8,18.85,98964.0,18.5633,18.5731,18.4553,18.5044,98964.0
2016-02-23 12:10:00,18.86,18.87,18.84,18.87,23660.0,18.5142,18.524,18.4946,18.524,23660.0
2016-02-23 12:20:00,18.87,18.93,18.86,18.91,82540.0,18.524,18.5829,18.5142,18.5633,82540.0
2016-02-23 12:30:00,18.91,18.91,18.84,18.86,46566.0,18.5633,18.5633,18.4946,18.5142,46566.0
2016-02-23 12:40:00,18.86,18.9,18.86,18.87,26686.0,18.5142,18.5535,18.5142,18.524,26686.0
2016-02-23 12:50:00,18.88,18.88,18.85,18.87,23806.0,18.5339,18.5339,18.5044,18.524,23806.0
2016-02-23 13:00:00,18.87,18.89,18.86,18.86,44070.0,18.524,18.5437,18.5142,18.5142,44070.0
2016-02-23 13:10:00,18.86,18.86,18.82,18.85,44784.0,18.5142,18.5142,18.475,18.5044,44784.0
2016-02-23 13:20:00,18.84,18.87,18.84,18.85,58840.0,18.4946,18.524,18.4946,18.5044,58840.0
2016-02-23 13:30:00,18.85,18.85,18.8,18.82,68637.0,18.5044,18.5044,18.4553,18.475,68637.0
2016-02-23 13:40:00,18.82,18.82,18.74,18.76,120185.0,18.475,18.475,18.3964,18.4161,120185.0
2016-02-23 13:50:00,18.76,18.84,18.75,18.83,71777.0,18.4161,18.4946,18.4062,18.4848,71777.0
2016-02-23 14:00:00,18.84,18.84,18.81,18.81,36705.0,18.4946,18.4946,18.4651,18.4651,36705.0
2016-02-23 14:10:00,18.82,18.83,18.81,18.83,35636.0,18.475,18.4848,18.4651,18.4848,35636.0
2016-02-23 14:20:00,18.83,18.83,18.81,18.81,28195.0,18.4848,18.4848,18.4651,18.4651,28195.0
2016-02-23 14:30:00,18.81,18.82,18.79,18.8,52757.0,18.4651,18.475,18.4455,18.4553,52757.0
2016-02-23 14:40:00,18.8,18.81,18.79,18.81,42130.0,18.4553,18.4651,18.4455,18.4651,42130.0
2016-02-23 14:50:00,18.81,18.81,18.77,18.77,62631.0,18.4651,18.4651,18.4259,18.4259,62631.0
2016-02-23 15:00:00,18.77,18.78,18.73,18.73,74773.0,18.4259,18.4357,18.3866,18.3866,74773.0
2016-02-23 15:10:00,18.74,18.74,18.7,18.71,74801.0,18.3964,18.3964,18.3572,18.367,74801.0
2016-02-23 15:20:00,18.71,18.72,18.69,18.71,94696.0,18.367,18.3768,18.3473,18.367,94696.0
2016-02-23 15:30:00,18.71,18.78,18.71,18.78,141580.0,18.367,18.4357,18.367,18.4357,141580.0
2016-02-23 15:40:00,18.78,18.79,18.72,18.75,100621.0,18.4357,18.4455,18.3768,18.4062,100621.0
2016-02-23 15:50:00,18.75,18.76,18.7,18.71,195934.0,18.4062,18.4161,18.3572,18.367,195934.0
2016-02-24 09:30:00,18.5,18.65,17.83,18.55,217769.0,18.1608,18.3081,17.5031,18.2099,217769.0
2016-02-24 09:40:00,18.51,18.56,18.48,18.5,88320.0,18.1706,18.2197,18.1412,18.1608,88320.0
2016-02-24 09:50:00,18.5,18.53,18.45,18.53,139811.0,18.1608,18.1903,18.1117,18.1903,139811.0
2016-02-24 10:00:00,18.52,18.69,18.46,18.69,176462.0,18.1805,18.3473,18.1216,18.3473,176462.0
2016-02-24 10:10:00,18.69,18.69,18.54,18.6,189952.0,18.3473,18.3473,18.2001,18.259,189952.0
2016-02-24 10:20:00,18.6,18.6,18.5,18.53,106257.0,18.259,18.259,18.1608,18.1903,106257.0
2016-02-24 10:30:00,18.54,18.66,18.5,18.66,171411.0,18.2001,18.3179,18.1608,18.3179,171411.0
2016-02-24 10:40:00,18.66,18.69,18.64,18.64,65643.0,18.3179,18.3473,18.2983,18.2983,65643.0
2016-02-24 10:50:00,18.64,18.65,18.56,18.62,105256.0,18.2983,18.3081,18.2197,18.2786,105256.0
2016-02-24 11:00:00,18.62,18.63,18.57,18.61,99939.0,18.2786,18.2884,18.2295,18.2688,99939.0
2016-02-24 11:10:00,18.61,18.63,18.53,18.59,74649.0,18.2688,18.2884,18.1903,18.2492,74649.0
2016-02-24 11:20:00,18.59,18.61,18.52,18.56,68246.0,18.2492,18.2688,18.1805,18.2197,68246.0
2016-02-24 11:30:00,18.56,18.67,18.54,18.67,151267.0,18.2197,18.3277,18.2001,18.3277,151267.0
2016-02-24 11:40:00,18.66,18.72,18.64,18.71,68360.0,18.3179,18.3768,18.2983,18.367,68360.0
2016-02-24 11:50:00,18.71,18.75,18.69,18.75,70301.0,18.367,18.4062,18.3473,18.4062,70301.0
2016-02-24 12:00:00,18.75,18.81,18.73,18.76,71751.0,18.4062,18.4651,18.3866,18.4161,71751.0
2016-02-24 12:10:00,18.77,18.78,18.71,18.72,49561.0,18.4259,18.4357,18.367,18.3768,49561.0
2016-02-24 12:20:00,18.72,18.75,18.7,18.71,44525.0,18.3768,18.4062,18.3572,18.367,44525.0
2016-02-24 12:30:00,18.71,18.76,18.7,18.72,93019.0,18.367,18.4161,18.3572,18.3768,93019.0
2016-02-24 12:40:00,18.73,18.77,18.7,18.76,68680.0,18.3866,18.4259,18.3572,18.4161,68680.0
2016-02-24 12:50:00,18.77,18.8,18.74,18.75,22263.0,18.4259,18.4553,18.3964,18.4062,22263.0
2016-02-24 13:00:00,18.75,18.84,18.73,18.8,98973.0,18.4062,18.4946,18.3866,18.4553,98973.0
2016-02-24 13:10:00,18.8,18.8,18.75,18.75,30733.0,18.4553,18.4553,18.4062,18.4062,30733.0
2016-02-24 13:20:00,18.76,18.78,18.72,18.74,84833.0,18.4161,18.4357,18.3768,18.3964,84833.0
2016-02-24 13:30:00,18.74,18.75,18.72,18.72,52419.0,18.3964,18.4062,18.3768,18.3768,52419.0
2016-02-24 13:40:00,18.72,18.72,18.63,18.64,149940.0,18.3768,18.3768,18.2884,18.2983,149940.0
2016-02-24 13:50:00,18.64,18.66,18.59,18.61,79132.0,18.2983,18.3179,18.2492,18.2688,79132.0
2016-02-24 14:00:00,18.61,18.64,18.59,18.61,103944.0,18.2688,18.2983,18.2492,18.2688,103944.0
2016-02-24 14:10:00,18.61,18.62,18.34,18.4,508251.0,18.2688,18.2786,18.0038,18.0627,508251.0
2016-02-24 14:20:00,18.41,18.6,18.41,18.5,144601.0,18.0725,18.259,18.0725,18.1608,144601.0
2016-02-24 14:30:00,18.5,18.58,18.49,18.57,75190.0,18.1608,18.2394,18.151,18.2295,75190.0
2016-02-24 14:40:00,18.57,18.59,18.52,18.55,112089.0,18.2295,18.2492,18.1805,18.2099,112089.0
2016-02-24 14:50:00,18.54,18.54,18.44,18.47,141614.0,18.2001,18.2001,18.1019,18.1314,141614.0
2016-02-24 15:00:00,18.47,18.51,18.45,18.5,140987.0,18.1314,18.1706,18.1117,18.1608,140987.0
2016-02-24 15:10:00,18.5,18.51,18.45,18.49,209643.0,18.1608,18.1706,18.1117,18.151,209643.0
2016-02-24 15:20:00,18.5,18.5,18.41,18.46,162279.0,18.1608,18.1608,18.0725,18.1216,162279.0
2016-02-24 15:30:00,18.47,18.58,18.43,18.54,250680.0,18.1314,18.2394,18.0921,18.2001,250680.0
2016-02-24 15:40:00,18.54,18.59,18.51,18.54,320243.0,18.2001,18.2492,18.1706,18.2001,320243.0
2016-02-24 15:50:00,18.53,18.54,18.47,18.53,734545.0,18.1903,18.2001,18.1314,18.1903,734545.0
2016-02-25 09:30:00,19.4,20.11,19.3,19.5,221615.0,19.0443,19.7413,18.9462,19.1425,221615.0
2016-02-25 09:40:00,19.51,19.82,19.49,19.76,247466.0,19.1523,19.4566,19.1327,19.3977,247466.0
2016-02-25 09:50:00,19.73,19.88,19.5,19.63,206274.0,19.3683,19.5155,19.1425,19.2701,206274.0
2016-02-25 10:00:00,19.61,19.61,19.44,19.46,314937.0,19.2505,19.2505,19.0836,19.1032,314937.0
2016-02-25 10:10:00,19.46,19.49,19.36,19.46,283005.0,19.1032,19.1327,19.0051,19.1032,283005.0
2016-02-25 10:20:00,19.47,19.49,19.41,19.46,183302.0,19.113,19.1327,19.0541,19.1032,183302.0
2016-02-25 10:30:00,19.46,19.47,19.42,19.46,171829.0,19.1032,19.113,19.064,19.1032,171829.0
2016-02-25 10:40:00,19.46,19.55,19.44,19.5,173620.0,19.1032,19.1916,19.0836,19.1425,173620.0
2016-02-25 10:50:00,19.51,19.65,19.5,19.63,146265.0,19.1523,19.2897,19.1425,19.2701,146265.0
2016-02-25 11:00:00,19.62,19.63,19.53,19.58,128819.0,19.2603,19.2701,19.1719,19.221,128819.0
2016-02-25 11:10:00,19.58,19.59,19.45,19.45,106077.0,19.221,19.2308,19.0934,19.0934,106077.0
2016-02-25 11:20:00,19.44,19.53,19.43,19.52,83499.0,19.0836,19.1719,19.0738,19.1621,83499.0
2016-02-25 11:30:00,19.52,19.53,19.47,19.52,80738.0,19.1621,19.1719,19.113,19.1621,80738.0
2016-02-25 11:40:00,19.52,19.53,19.42,19.51,88383.0,19.1621,19.1719,19.064,19.1523,88383.0
2016-02-25 11:50:00,19.51,19.62,19.49,19.57,152076.0,19.1523,19.2603,19.1327,19.2112,152076.0
2016-02-25 12:00:00,19.56,19.62,19.56,19.6,86355.0,19.2014,19.2603,19.2014,19.2407,86355.0
2016-02-25 12:10:00,19.59,19.69,19.59,19.6,54037.0,19.2308,19.329,19.2308,19.2407,54037.0
2016-02-25 12:20:00,19.6,19.63,19.57,19.6,62848.0,19.2407,19.2701,19.2112,19.2407,62848.0
2016-02-25 12:30:00,19.59,19.65,19.59,19.63,66187.0,19.2308,19.2897,19.2308,19.2701,66187.0
2016-02-25 12:40:00,19.64,19.65,19.59,19.59,28319.0,19.2799,19.2897,19.2308,19.2308,28319.0
2016-02-25 12:50:00,19.59,19.61,19.58,19.59,37122.0,19.2308,19.2505,19.221,19.2308,37122.0
2016-02-25 13:00:00,19.59,19.64,19.58,19.63,75390.0,19.2308,19.2799,19.221,19.2701,75390.0
2016-02-25 13:10:00,19.64,19.7,19.63,19.64,49401.0,19.2799,19.3388,19.2701,19.2799,49401.0
2016-02-25 13:20:00,19.65,19.72,19.63,19.72,51182.0,19.2897,19.3585,19.2701,19.3585,51182.0
2016-02-25 13:30:00,19.71,19.72,19.61,19.62,77409.0,19.3486,19.3585,19.2505,19.2603,77409.0
2016-02-25 13:40:00,19.62,19.67,19.62,19.64,66812.0,19.2603,19.3094,19.2603,19.2799,66812.0
2016-02-25 13:50:00,19.64,19.71,19.64,19.7,64685.0,19.2799,19.3486,19.2799,19.3388,64685.0
2016-02-25 14:00:00,19.7,19.75,19.7,19.72,47390.0,19.3388,19.3879,19.3388,19.3585,47390.0
2016-02-25 14:10:00,19.71,19.77,19.7,19.76,75952.0,19.3486,19.4075,19.3388,19.3977,75952.0
2016-02-25 14:20:00,19.77,19.84,19.77,19.77,65802.0,19.4075,19.4763,19.4075,19.4075,65802.0
2016-02-25 14:30:00,19.77,19.77,19.71,19.72,82780.0,19.4075,19.4075,19.3486,19.3585,82780.0
2016-02-25 14:40:00,19.72,19.79,19.72,19.78,58623.0,19.3585,19.4272,19.3585,19.4174,58623.0
2016-02-25 14:50:00,19.78,19.8,19.73,19.75,84361.0,19.4174,19.437,19.3683,19.3879,84361.0
2016-02-25 15:00:00,19.75,19.85,19.75,19.85,81515.0,19.3879,19.4861,19.3879,19.4861,81515.0
2016-02-25 15:10:00,19.85,19.86,19.83,19.85,114487.0,19.4861,19.4959,19.4664,19.4861,114487.0
2016-02-25 15:20:00,19.85,19.85,19.8,19.8,90790.0,19.4861,19.4861,19.437,19.437,90790.0
2016-02-25 15:30:00,19.81,19.87,19.79,19.86,154487.0,19.4468,19.5057,19.4272,19.4959,154487.0
2016-02-25 15:40:00,19.85,19.86,19.84,19.85,129430.0,19.4861,19.4959,19.4763,19.4861,129430.0
2016-02-25 15:50:00,19.85,19.92,19.84,19.91,452061.0,19.4861,19.5548,19.4763,19.545,452061.0
2016-02-26 09:30:00,20.0,20.15,19.9,19.95,113632.0,19.6333,19.7806,19.5352,19.5842,113632.0
2016-02-26 09:40:00,19.96,20.01,19.83,19.91,91219.0,19.5941,19.6431,19.4664,19.545,91219.0
2016-02-26 09:50:00,19.91,20.02,19.84,19.85,79714.0,19.545,19.653,19.4763,19.4861,79714.0
2016-02-26 10:00:00,19.86,19.98,19.86,19.89,75417.0,19.4959,19.6137,19.4959,19.5253,75417.0
2016-02-26 10:10:00,19.89,19.94,19.84,19.84,137285.0,19.5253,19.5744,19.4763,19.4763,137285.0
2016-02-26 10:20:00,19.84,19.9,19.8,19.86,106028.0,19.4763,19.5352,19.437,19.4959,106028.0
2016-02-26 10:30:00,19.85,20.03,19.84,19.99,104675.0,19.4861,19.6628,19.4763,19.6235,104675.0
2016-02-26 10:40:00,19.99,20.07,19.95,20.05,61593.0,19.6235,19.702,19.5842,19.6824,61593.0
2016-02-26 10:50:00,20.05,20.12,20.04,20.12,58678.0,19.6824,19.7511,19.6726,19.7511,58678.0
2016-02-26 11:00:00,20.13,20.17,20.08,20.11,53976.0,19.7609,19.8002,19.7119,19.7413,53976.0
2016-02-26 11:10:00,20.11,20.14,20.06,20.14,54568.0,19.7413,19.7708,19.6922,19.7708,54568.0
2016-02-26 11:20:00,20.14,20.14,19.99,19.99,61038.0,19.7708,19.7708,19.6235,19.6235,61038.0
2016-02-26 11:30:00,19.99,20.0,19.92,19.96,67752.0,19.6235,19.6333,19.5548,19.5941,67752.0
2016-02-26 11:40:00,19.96,20.04,19.95,20.04,32852.0,19.5941,19.6726,19.5842,19.6726,32852.0
2016-02-26 11:50:00,20.04,20.08,19.98,20.04,64578.0,19.6726,19.7119,19.6137,19.6726,64578.0
2016-02-26 12:00:00,20.04,20.09,20.01,20.09,66723.0,19.6726,19.7217,19.6431,19.7217,66723.0
2016-02-26 12:10:00,20.09,20.16,20.07,20.16,58052.0,19.7217,19.7904,19.702,19.7904,58052.0
2016-02-26 12:20:00,20.16,20.18,20.12,20.13,80573.0,19.7904,19.81,19.7511,19.7609,80573.0
2016-02-26 12:30:00,20.13,20.15,20.12,20.14,45644.0,19.7609,19.7806,19.7511,19.7708,45644.0
2016-02-26 12:40:00,20.14,20.15,20.08,20.08,69072.0,19.7708,19.7806,19.7119,19.7119,69072.0
2016-02-26 12:50:00,20.07,20.1,20.06,20.09,45781.0,19.702,19.7315,19.6922,19.7217,45781.0
2016-02-26 13:00:00,20.09,20.15,20.08,20.12,97979.0,19.7217,19.7806,19.7119,19.7511,97979.0
2016-02-26 13:10:00,20.11,20.13,20.1,20.13,69333.0,19.7413,19.7609,19.7315,19.7609,69333.0
2016-02-26 13:20:00,20.12,20.17,20.12,20.13,60767.0,19.7511,19.8002,19.7511,19.7609,60767.0
2016-02-26 13:30:00,20.13,20.16,20.12,20.15,78313.0,19.7609,19.7904,19.7511,19.7806,78313.0
2016-02-26 13:40:00,20.14,20.15,20.11,20.14,87340.0,19.7708,19.7806,19.7413,19.7708,87340.0
2016-02-26 13:50:00,20.13,20.16,20.11,20.14,141066.0,19.7609,19.7904,19.7413,19.7708,141066.0
2016-02-26 14:00:00,20.14,20.15,20.12,20.12,40571.0,19.7708,19.7806,19.7511,19.7511,40571.0
2016-02-26 14:10:00,20.13,20.14,20.11,20.13,92892.0,19.7609,19.7708,19.7413,19.7609,92892.0
2016-02-26 14:20:00,20.13,20.19,20.11,20.18,103934.0,19.7609,19.8198,19.7413,19.81,103934.0
2016-02-26 14:30:00,20.17,20.19,20.14,20.17,82571.0,19.8002,19.8198,19.7708,19.8002,82571.0
2016-02-26 14:40:00,20.16,20.22,20.16,20.21,111459.0,19.7904,19.8493,19.7904,19.8395,111459.0
2016-02-26 14:50:00,20.2,20.2,20.16,20.18,57809.0,19.8297,19.8297,19.7904,19.81,57809.0
2016-02-26 15:00:00,20.17,20.18,20.16,20.18,40371.0,19.8002,19.81,19.7904,19.81,40371.0
2016-02-26 15:10:00,20.18,20.25,20.17,20.24,107456.0,19.81,19.8787,19.8002,19.8689,107456.0
2016-02-26 15:20:00,20.23,20.24,20.18,20.19,70438.0,19.8591,19.8689,19.81,19.8198,70438.0
2016-02-26 15:30:00,20.19,20.23,20.16,20.16,85099.0,19.8198,19.8591,19.7904,19.7904,85099.0
2016-02-26 15:40:00,20.16,20.2,20.16,20.18,201995.0,19.7904,19.8297,19.7904,19.81,201995.0
2016-02-26 15:50:00,20.18,20.24,20.18,20.2,565281.0,19.81,19.8689,19.81,19.8297,565281.0
2016-02-29 09:30:00,20.19,20.34,19.91,20.32,91011.0,19.8198,19.9671,19.545,19.9475,91011.0
2016-02-29 09:40:00,20.34,20.35,20.12,20.24,101208.0,19.9671,19.9769,19.7511,19.8689,101208.0
2016-02-29 09:50:00,20.24,20.27,20.12,20.19,159225.0,19.8689,19.8984,19.7511,19.8198,159225.0
2016-02-29 10:00:00,20.18,20.32,20.15,20.24,110473.0,19.81,19.9475,19.7806,19.8689,110473.0
2016-02-29 10:10:00,20.23,20.29,20.19,20.24,86929.0,19.8591,19.918,19.8198,19.8689,86929.0
2016-02-29 10:20:00,20.25,20.32,20.22,20.3,153444.0,19.8787,19.9475,19.8493,19.9278,153444.0
2016-02-29 10:30:00,20.3,20.33,20.27,20.3,68494.0,19.9278,19.9573,19.8984,19.9278,68494.0
2016-02-29 10:40:00,20.31,20.35,20.27,20.31,112385.0,19.9376,19.9769,19.8984,19.9376,112385.0
2016-02-29 10:50:00,20.31,20.36,20.28,20.31,74544.0,19.9376,19.9867,19.9082,19.9376,74544.0
2016-02-29 11:00:00,20.31,20.37,20.31,20.36,88931.0,19.9376,19.9965,19.9376,19.9867,88931.0
2016-02-29 11:10:00,20.36,20.4,20.34,20.4,68732.0,19.9867,20.026,19.9671,20.026,68732.0
2016-02-29 11:20:00,20.4,20.42,20.33,20.35,52869.0,20.026,20.0456,19.9573,19.9769,52869.0
2016-02-29 11:30:00,20.35,20.41,20.34,20.38,65716.0,19.9769,20.0358,19.9671,20.0064,65716.0
2016-02-29 11:40:00,20.38,20.4,20.34,20.35,45519.0,20.0064,20.026,19.9671,19.9769,45519.0
2016-02-29 11:50:00,20.34,20.39,20.34,20.36,82474.0,19.9671,20.0162,19.9671,19.9867,82474.0
2016-02-29 12:00:00,20.37,20.37,20.3,20.34,55371.0,19.9965,19.9965,19.9278,19.9671,55371.0
2016-02-29 12:10:00,20.33,20.4,20.33,20.4,51433.0,19.9573,20.026,19.9573,20.026,51433.0
2016-02-29 12:20:00,20.39,20.39,20.29,20.29,40782.0,20.0162,20.0162,19.918,19.918,40782.0
2016-02-29 12:30:00,20.3,20.31,20.25,20.25,54436.0,19.9278,19.9376,19.8787,19.8787,54436.0
2016-02-29 12:40:00,20.26,20.28,20.24,20.27,43366.0,19.8886,19.9082,19.8689,19.8984,43366.0
2016-02-29 12:50:00,20.26,20.33,20.24,20.32,44722.0,19.8886,19.9573,19.8689,19.9475,44722.0
2016-02-29 13:00:00,20.32,20.33,20.28,20.29,35540.0,19.9475,19.9573,19.9082,19.918,35540.0
2016-02-29 13:10:00,20.29,20.31,20.27,20.27,31276.0,19.918,19.9376,19.8984,19.8984,31276.0
2016-02-29 13:20:00,20.27,20.28,20.23,20.25,31528.0,19.8984,19.9082,19.8591,19.8787,31528.0
2016-02-29 13:30:00,20.24,20.27,20.22,20.27,25835.0,19.8689,19.8984,19.8493,19.8984,25835.0
2016-02-29 13:40:00,20.25,20.29,20.24,20.27,20872.0,19.8787,19.918,19.8689,19.8984,20872.0
2016-02-29 13:50:00,20.28,20.31,20.27,20.29,40373.0,19.9082,19.9376,19.8984,19.918,40373.0
2016-02-29 14:00:00,20.29,20.3,20.26,20.27,49343.0,19.918,19.9278,19.8886,19.8984,49343.0
2016-02-29 14:10:00,20.27,20.27,20.24,20.25,34461.0,19.8984,19.8984,19.8689,19.8787,34461.0
2016-02-29 14:20:00,20.24,20.26,20.2,20.26,105849.0,19.8689,19.8886,19.8297,19.8886,105849.0
2016-02-29 14:30:00,20.26,20.3,20.26,20.27,55478.0,19.8886,19.9278,19.8886,19.8984,55478.0
2016-02-29 14:40:00,20.28,20.28,20.24,20.26,59972.0,19.9082,19.9082,19.8689,19.8886,59972.0
2016-02-29 14:50:00,20.26,20.27,20.25,20.26,64565.0,19.8886,19.8984,19.8787,19.8886,64565.0
2016-02-29 15:00:00,20.25,20.25,20.21,20.23,97653.0,19.8787,19.8787,19.8395,19.8591,97653.0
2016-02-29 15:10:00,20.23,20.25,20.21,20.24,73358.0,19.8591,19.8787,19.8395,19.8689,73358.0
2016-02-29 15:20:00,20.24,20.33,20.24,20.32,96919.0,19.8689,19.9573,19.8689,19.9475,96919.0
2016-02-29 15:30:00,20.31,20.33,20.29,20.3,97249.0,19.9376,19.9573,19.918,19.9278,97249.0
2016-02-29 15:40:00,20.3,20.38,20.29,20.36,214490.0,19.9278,20.0064,19.918,19.9867,214490.0
2016-02-29 15:50:00,20.36,20.36,20.28,20.29,268470.0,19.9867,19.9867,19.9082,19.918,268470.0
2016-03-01 09:30:00,20.33,20.64,20.33,20.43,120913.0,19.9573,20.2616,19.9573,20.0554,120913.0
2016-03-01 09:40:00,20.42,20.45,20.29,20.39,46610.0,20.0456,20.0751,19.918,20.0162,46610.0
2016-03-01 09:50:00,20.4,20.44,20.36,20.42,68099.0,20.026,20.0653,19.9867,20.0456,68099.0
2016-03-01 10:00:00,20.43,20.58,20.43,20.53,61899.0,20.0554,20.2027,20.0554,20.1536,61899.0
2016-03-01 10:10:00,20.55,20.68,20.54,20.65,81265.0,20.1732,20.3009,20.1634,20.2714,81265.0
2016-03-01 10:20:00,20.64,20.77,20.61,20.7,69207.0,20.2616,20.3892,20.2321,20.3205,69207.0
2016-03-01 10:30:00,20.7,20.73,20.63,20.67,117179.0,20.3205,20.3499,20.2518,20.291,117179.0
2016-03-01 10:40:00,20.66,20.67,20.61,20.65,44049.0,20.2812,20.291,20.2321,20.2714,44049.0
2016-03-01 10:50:00,20.65,20.69,20.62,20.63,137184.0,20.2714,20.3107,20.242,20.2518,137184.0
2016-03-01 11:00:00,20.64,20.69,20.63,20.67,54961.0,20.2616,20.3107,20.2518,20.291,54961.0
2016-03-01 11:10:00,20.67,20.75,20.67,20.72,59463.0,20.291,20.3696,20.291,20.3401,59463.0
2016-03-01 11:20:00,20.73,20.79,20.72,20.78,41029.0,20.3499,20.4088,20.3401,20.399,41029.0
2016-03-01 11:30:00,20.78,20.81,20.78,20.8,36750.0,20.399,20.4285,20.399,20.4187,36750.0
2016-03-01 11:40:00,20.81,20.81,20.76,20.8,51167.0,20.4285,20.4285,20.3794,20.4187,51167.0
2016-03-01 11:50:00,20.8,20.89,20.8,20.87,63869.0,20.4187,20.507,20.4187,20.4874,63869.0
2016-03-01 12:00:00,20.86,20.9,20.81,20.89,90229.0,20.4776,20.5168,20.4285,20.507,90229.0
2016-03-01 12:10:00,20.89,20.9,20.81,20.87,64917.0,20.507,20.5168,20.4285,20.4874,64917.0
2016-03-01 12:20:00,20.86,20.88,20.83,20.86,89306.0,20.4776,20.4972,20.4481,20.4776,89306.0
2016-03-01 12:30:00,20.86,20.92,20.83,20.83,81348.0,20.4776,20.5365,20.4481,20.4481,81348.0
2016-03-01 12:40:00,20.83,20.86,20.79,20.81,73099.0,20.4481,20.4776,20.4088,20.4285,73099.0
2016-03-01 12:50:00,20.81,20.85,20.79,20.83,67973.0,20.4285,20.4677,20.4088,20.4481,67973.0
2016-03-01 13:00:00,20.83,20.84,20.8,20.83,39032.0,20.4481,20.4579,20.4187,20.4481,39032.0
2016-03-01 13:10:00,20.82,20.93,20.82,20.93,48543.0,20.4383,20.5463,20.4383,20.5463,48543.0
2016-03-01 13:20:00,20.93,20.96,20.88,20.89,47463.0,20.5463,20.5757,20.4972,20.507,47463.0
2016-03-01 13:30:00,20.88,20.89,20.86,20.88,22590.0,20.4972,20.507,20.4776,20.4972,22590.0
2016-03-01 13:40:00,20.88,20.9,20.82,20.82,78796.0,20.4972,20.5168,20.4383,20.4383,78796.0
2016-03-01 13:50:00,20.82,20.83,20.75,20.76,35913.0,20.4383,20.4481,20.3696,20.3794,35913.0
2016-03-01 14:00:00,20.76,20.8,20.76,20.79,41525.0,20.3794,20.4187,20.3794,20.4088,41525.0
2016-03-01 14:10:00,20.79,20.8,20.75,20.77,48284.0,20.4088,20.4187,20.3696,20.3892,48284.0
2016-03-01 14:20:00,20.78,20.79,20.77,20.78,26318.0,20.399,20.4088,20.3892,20.399,26318.0
2016-03-01 14:30:00,20.79,20.82,20.76,20.8,119410.0,20.4088,20.4383,20.3794,20.4187,119410.0
2016-03-01 14:40:00,20.79,20.85,20.79,20.83,39892.0,20.4088,20.4677,20.4088,20.4481,39892.0
2016-03-01 14:50:00,20.84,20.87,20.83,20.87,32775.0,20.4579,20.4874,20.4481,20.4874,32775.0
2016-03-01 15:00:00,20.87,20.89,20.81,20.82,91585.0,20.4874,20.507,20.4285,20.4383,91585.0
2016-03-01 15:10:00,20.82,20.86,20.81,20.86,44854.0,20.4383,20.4776,20.4285,20.4776,44854.0
2016-03-01 15:20:00,20.85,20.86,20.83,20.85,36848.0,20.4677,20.4776,20.4481,20.4677,36848.0
2016-03-01 15:30:00,20.84,20.85,20.84,20.84,64698.0,20.4579,20.4677,20.4579,20.4579,64698.0
2016-03-01 15:40:00,20.84,20.86,20.83,20.86,129665.0,20.4579,20.4776,20.4481,20.4776,129665.0
2016-03-01 15:50:00,20.85,20.89,20.84,20.88,335737.0,20.4677,20.507,20.4579,20.4972,335737.0
2016-03-02 09:30:00,20.91,21.15,20.82,20.99,113028.0,20.5266,20.7622,20.4383,20.6052,113028.0
2016-03-02 09:40:00,20.99,21.24,20.99,21.17,114396.0,20.6052,20.8506,20.6052,20.7819,114396.0
2016-03-02 09:50:00,21.16,21.16,21.01,21.07,51891.0,20.7721,20.7721,20.6248,20.6837,51891.0
2016-03-02 10:00:00,21.07,21.11,21.03,21.11,48137.0,20.6837,20.723,20.6444,20.723,48137.0
2016-03-02 10:10:00,21.11,21.15,21.07,21.1,40898.0,20.723,20.7622,20.6837,20.7132,40898.0
2016-03-02 10:20:00,21.1,21.17,21.08,21.15,35896.0,20.7132,20.7819,20.6935,20.7622,35896.0
2016-03-02 10:30:00,21.14,21.14,21.03,21.03,64476.0,20.7524,20.7524,20.6444,20.6444,64476.0
2016-03-02 10:40:00,21.03,21.12,21.01,21.11,81371.0,20.6444,20.7328,20.6248,20.723,81371.0
2016-03-02 10:50:00,21.11,21.15,21.09,21.12,55105.0,20.723,20.7622,20.7033,20.7328,55105.0
2016-03-02 11:00:00,21.11,21.18,21.1,21.14,51444.0,20.723,20.7917,20.7132,20.7524,51444.0
2016-03-02 11:10:00,21.14,21.18,21.14,21.15,39796.0,20.7524,20.7917,20.7524,20.7622,39796.0
2016-03-02 11:20:00,21.14,21.19,21.14,21.16,29280.0,20.7524,20.8015,20.7524,20.7721,29280.0
2016-03-02 11:30:00,21.17,21.23,21.16,21.22,78799.0,20.7819,20.8408,20.7721,20.831,78799.0
2016-03-02 11:40:00,21.22,21.26,21.21,21.22,135844.0,20.831,20.8702,20.8211,20.831,135844.0
2016-03-02 11:50:00,21.22,21.24,21.18,21.2,106565.0,20.831,20.8506,20.7917,20.8113,106565.0
2016-03-02 12:00:00,21.2,21.24,21.19,21.21,91171.0,20.8113,20.8506,20.8015,20.8211,91171.0
2016-03-02 12:10:00,21.21,21.21,21.14,21.14,56589.0,20.8211,20.8211,20.7524,20.7524,56589.0
2016-03-02 12:20:00,21.15,21.17,21.13,21.15,51299.0,20.7622,20.7819,20.7426,20.7622,51299.0
2016-03-02 12:30:00,21.14,21.15,21.1,21.1,45558.0,20.7524,20.7622,20.7132,20.7132,45558.0
2016-03-02 12:40:00,21.1,21.17,21.06,21.16,40929.0,20.7132,20.7819,20.6739,20.7721,40929.0
2016-03-02 12:50:00,21.16,21.16,21.11,21.12,34613.0,20.7721,20.7721,20.723,20.7328,34613.0
2016-03-02 13:00:00,21.11,21.12,21.06,21.08,41399.0,20.723,20.7328,20.6739,20.6935,41399.0
2016-03-02 13:10:00,21.07,21.11,21.07,21.11,34348.0,20.6837,20.723,20.6837,20.723,34348.0
2016-03-02 13:20:00,21.11,21.13,21.09,21.11,52776.0,20.723,20.7426,20.7033,20.723,52776.0
2016-03-02 13:30:00,21.11,21.14,21.06,21.12,69895.0,20.723,20.7524,20.6739,20.7328,69895.0
2016-03-02 13:40:00,21.12,21.17,21.09,21.16,38928.0,20.7328,20.7819,20.7033,20.7721,38928.0
2016-03-02 13:50:00,21.16,21.16,21.03,21.04,41230.0,20.7721,20.7721,20.6444,20.6543,41230.0
2016-03-02 14:00:00,21.03,21.13,21.03,21.07,38894.0,20.6444,20.7426,20.6444,20.6837,38894.0
2016-03-02 14:10:00,21.06,21.08,21.04,21.07,34038.0,20.6739,20.6935,20.6543,20.6837,34038.0
2016-03-02 14:20:00,21.07,21.15,21.06,21.14,71312.0,20.6837,20.7622,20.6739,20.7524,71312.0
2016-03-02 14:30:00,21.15,21.15,21.12,21.13,29900.0,20.7622,20.7622,20.7328,20.7426,29900.0
2016-03-02 14:40:00,21.13,21.14,21.08,21.08,84520.0,20.7426,20.7524,20.6935,20.6935,84520.0
2016-03-02 14:50:00,21.09,21.13,21.08,21.13,45414.0,20.7033,20.7426,20.6935,20.7426,45414.0
2016-03-02 15:00:00,21.12,21.13,21.09,21.11,57282.0,20.7328,20.7426,20.7033,20.723,57282.0
2016-03-02 15:10:00,21.11,21.17,21.1,21.15,49624.0,20.723,20.7819,20.7132,20.7622,49624.0
2016-03-02 15:20:00,21.14,21.19,21.14,21.17,53017.0,20.7524,20.8015,20.7524,20.7819,53017.0
2016-03-02 15:30:00,21.16,21.19,21.11,21.12,142962.0,20.7721,20.8015,20.723,20.7328,142962.0
2016-03-02 15:40:00,21.11,21.19,21.1,21.18,199624.0,20.723,20.8015,20.7132,20.7917,199624.0
2016-03-02 15:50:00,21.17,21.22,21.17,21.21,312332.0,20.7819,20.831,20.7819,20.8211,312332.0
2016-03-03 09:30:00,21.23,21.33,21.15,21.3,55218.0,20.8408,20.9389,20.7622,20.9095,55218.0
2016-03-03 09:40:00,21.3,21.39,21.22,21.24,86550.0,20.9095,20.9978,20.831,20.8506,86550.0
2016-03-03 09:50:00,21.24,21.29,21.21,21.29,46180.0,20.8506,20.8997,20.8211,20.8997,46180.0
2016-03-03 10:00:00,21.3,21.37,21.23,21.33,71461.0,20.9095,20.9782,20.8408,20.9389,71461.0
2016-03-03 10:10:00,21.32,21.36,21.25,21.34,53690.0,20.9291,20.9684,20.8604,20.9488,53690.0
2016-03-03 10:20:00,21.35,21.38,21.26,21.34,127572.0,20.9586,20.988,20.8702,20.9488,127572.0
2016-03-03 10:30:00,21.35,21.44,21.35,21.36,63360.0,20.9586,21.0469,20.9586,20.9684,63360.0
2016-03-03 10:40:00,21.37,21.49,21.35,21.45,48258.0,20.9782,21.096,20.9586,21.0567,48258.0
2016-03-03 10:50:00,21.46,21.51,21.42,21.46,94214.0,21.0666,21.1156,21.0273,21.0666,94214.0
2016-03-03 11:00:00,21.47,21.48,21.42,21.43,82685.0,21.0764,21.0862,21.0273,21.0371,82685.0
2016-03-03 11:10:00,21.44,21.46,21.39,21.41,51302.0,21.0469,21.0666,20.9978,21.0175,51302.0
2016-03-03 11:20:00,21.4,21.41,21.32,21.35,62736.0,21.0077,21.0175,20.9291,20.9586,62736.0
2016-03-03 11:30:00,21.35,21.4,21.35,21.39,59427.0,20.9586,21.0077,20.9586,20.9978,59427.0
2016-03-03 11:40:00,21.39,21.42,21.36,21.39,79782.0,20.9978,21.0273,20.9684,20.9978,79782.0
2016-03-03 11:50:00,21.39,21.47,21.39,21.45,74277.0,20.9978,21.0764,20.9978,21.0567,74277.0
2016-03-03 12:00:00,21.46,21.47,21.4,21.44,38486.0,21.0666,21.0764,21.0077,21.0469,38486.0
2016-03-03 12:10:00,21.43,21.46,21.38,21.39,44745.0,21.0371,21.0666,20.988,20.9978,44745.0
2016-03-03 12:20:00,21.38,21.43,21.36,21.41,27825.0,20.988,21.0371,20.9684,21.0175,27825.0
2016-03-03 12:30:00,21.42,21.45,21.39,21.39,29219.0,21.0273,21.0567,20.9978,20.9978,29219.0
2016-03-03 12:40:00,21.39,21.42,21.38,21.39,34396.0,20.9978,21.0273,20.988,20.9978,34396.0
2016-03-03 12:50:00,21.4,21.45,21.38,21.44,66127.0,21.0077,21.0567,20.988,21.0469,66127.0
2016-03-03 13:00:00,21.44,21.53,21.43,21.51,65920.0,21.0469,21.1353,21.0371,21.1156,65920.0
2016-03-03 13:10:00,21.52,21.53,21.5,21.5,56622.0,21.1255,21.1353,21.1058,21.1058,56622.0
2016-03-03 13:20:00,21.5,21.53,21.49,21.51,65163.0,21.1058,21.1353,21.096,21.1156,65163.0
2016-03-03 13:30:00,21.52,21.53,21.45,21.46,69847.0,21.1255,21.1353,21.0567,21.0666,69847.0
2016-03-03 13:40:00,21.46,21.48,21.45,21.48,43329.0,21.0666,21.0862,21.0567,21.0862,43329.0
2016-03-03 13:50:00,21.48,21.49,21.43,21.46,27704.0,21.0862,21.096,21.0371,21.0666,27704.0
2016-03-03 14:00:00,21.46,21.48,21.41,21.42,52013.0,21.0666,21.0862,21.0175,21.0273,52013.0
2016-03-03 14:10:00,21.42,21.48,21.41,21.45,60020.0,21.0273,21.0862,21.0175,21.0567,60020.0
2016-03-03 14:20:00,21.44,21.48,21.41,21.42,52298.0,21.0469,21.0862,21.0175,21.0273,52298.0
2016-03-03 14:30:00,21.43,21.46,21.42,21.45,37574.0,21.0371,21.0666,21.0273,21.0567,37574.0
2016-03-03 14:40:00,21.45,21.45,21.41,21.42,42661.0,21.0567,21.0567,21.0175,21.0273,42661.0
2016-03-03 14:50:00,21.41,21.44,21.39,21.44,35786.0,21.0175,21.0469,20.9978,21.0469,35786.0
2016-03-03 15:00:00,21.44,21.46,21.42,21.42,69815.0,21.0469,21.0666,21.0273,21.0273,69815.0
2016-03-03 15:10:00,21.42,21.45,21.42,21.45,31870.0,21.0273,21.0567,21.0273,21.0567,31870.0
2016-03-03 15:20:00,21.44,21.46,21.43,21.46,71331.0,21.0469,21.0666,21.0371,21.0666,71331.0
2016-03-03 15:30:00,21.47,21.47,21.43,21.46,181040.0,21.0764,21.0764,21.0371,21.0666,181040.0
2016-03-03 15:40:00,21.46,21.51,21.46,21.51,109941.0,21.0666,21.1156,21.0666,21.1156,109941.0
2016-03-03 15:50:00,21.51,21.53,21.5,21.51,322227.0,21.1156,21.1353,21.1058,21.1156,322227.0
2016-03-04 09:30:00,21.76,21.89,21.65,21.85,90572.0,21.3611,21.4887,21.2531,21.4494,90572.0
2016-03-04 09:40:00,21.84,21.84,21.52,21.57,106961.0,21.4396,21.4396,21.1255,21.1745,106961.0
2016-03-04 09:50:00,21.56,21.68,21.56,21.65,72703.0,21.1647,21.2825,21.1647,21.2531,72703.0
2016-03-04 10:00:00,21.65,21.73,21.63,21.7,85782.0,21.2531,21.3316,21.2334,21.3022,85782.0
2016-03-04 10:10:00,21.7,21.81,21.7,21.79,63562.0,21.3022,21.4101,21.3022,21.3905,63562.0
2016-03-04 10:20:00,21.78,21.82,21.73,21.8,47535.0,21.3807,21.42,21.3316,21.4003,47535.0
2016-03-04 10:30:00,21.81,21.87,21.8,21.84,76753.0,21.4101,21.469,21.4003,21.4396,76753.0
2016-03-04 10:40:00,21.84,21.91,21.83,21.89,80739.0,21.4396,21.5083,21.4298,21.4887,80739.0
2016-03-04 10:50:00,21.88,21.95,21.88,21.91,94931.0,21.4789,21.5476,21.4789,21.5083,94931.0
2016-03-04 11:00:00,21.92,21.95,21.89,21.95,71052.0,21.5181,21.5476,21.4887,21.5476,71052.0
2016-03-04 11:10:00,21.94,22.01,21.93,22.0,97945.0,21.5378,21.6065,21.5279,21.5967,97945.0
2016-03-04 11:20:00,22.0,22.01,21.84,21.85,125718.0,21.5967,21.6065,21.4396,21.4494,125718.0
2016-03-04 11:30:00,21.85,21.95,21.84,21.89,61125.0,21.4494,21.5476,21.4396,21.4887,61125.0
2016-03-04 11:40:00,21.89,21.94,21.89,21.91,43966.0,21.4887,21.5378,21.4887,21.5083,43966.0
2016-03-04 11:50:00,21.91,21.93,21.89,21.93,51959.0,21.5083,21.5279,21.4887,21.5279,51959.0
2016-03-04 12:00:00,21.93,21.93,21.83,21.85,65121.0,21.5279,21.5279,21.4298,21.4494,65121.0
2016-03-04 12:10:00,21.86,21.91,21.85,21.9,38805.0,21.4592,21.5083,21.4494,21.4985,38805.0
2016-03-04 12:20:00,21.9,21.91,21.87,21.89,33973.0,21.4985,21.5083,21.469,21.4887,33973.0
2016-03-04 12:30:00,21.9,21.94,21.89,21.91,33581.0,21.4985,21.5378,21.4887,21.5083,33581.0
2016-03-04 12:40:00,21.91,21.92,21.86,21.88,40487.0,21.5083,21.5181,21.4592,21.4789,40487.0
2016-03-04 12:50:00,21.87,21.87,21.84,21.86,40370.0,21.469,21.469,21.4396,21.4592,40370.0
2016-03-04 13:00:00,21.87,21.89,21.79,21.79,37078.0,21.469,21.4887,21.3905,21.3905,37078.0
2016-03-04 13:10:00,21.79,21.81,21.77,21.8,27869.0,21.3905,21.4101,21.3709,21.4003,27869.0
2016-03-04 13:20:00,21.81,21.86,21.8,21.86,33116.0,21.4101,21.4592,21.4003,21.4592,33116.0
2016-03-04 13:30:00,21.86,21.89,21.81,21.88,51396.0,21.4592,21.4887,21.4101,21.4789,51396.0
2016-03-04 13:40:00,21.87,21.89,21.82,21.85,39447.0,21.469,21.4887,21.42,21.4494,39447.0
2016-03-04 13:50:00,21.85,21.88,21.78,21.78,73800.0,21.4494,21.4789,21.3807,21.3807,73800.0
2016-03-04 14:00:00,21.79,21.79,21.68,21.68,64791.0,21.3905,21.3905,21.2825,21.2825,64791.0
2016-03-04 14:10:00,21.67,21.72,21.65,21.67,64258.0,21.2727,21.3218,21.2531,21.2727,64258.0
2016-03-04 14:20:00,21.68,21.69,21.61,21.62,55214.0,21.2825,21.2923,21.2138,21.2236,55214.0
2016-03-04 14:30:00,21.61,21.71,21.6,21.67,60221.0,21.2138,21.312,21.204,21.2727,60221.0
2016-03-04 14:40:00,21.68,21.68,21.58,21.58,59319.0,21.2825,21.2825,21.1844,21.1844,59319.0
2016-03-04 14:50:00,21.59,21.64,21.54,21.64,71133.0,21.1942,21.2433,21.1451,21.2433,71133.0
2016-03-04 15:00:00,21.65,21.7,21.61,21.7,87799.0,21.2531,21.3022,21.2138,21.3022,87799.0
2016-03-04 15:10:00,21.7,21.77,21.66,21.76,68114.0,21.3022,21.3709,21.2629,21.3611,68114.0
2016-03-04 15:20:00,21.76,21.76,21.71,21.76,44912.0,21.3611,21.3611,21.312,21.3611,44912.0
2016-03-04 15:30:00,21.76,21.76,21.71,21.73,98808.0,21.3611,21.3611,21.312,21.3316,98808.0
2016-03-04 15:40:00,21.73,21.78,21.72,21.78,156353.0,21.3316,21.3807,21.3218,21.3807,156353.0
2016-03-04 15:50:00,21.77,21.78,21.74,21.75,299922.0,21.3709,21.3807,21.3414,21.3512,299922.0
2016-03-07 09:30:00,21.75,22.07,21.58,22.04,227548.0,21.3512,21.6654,21.1844,21.6359,227548.0
2016-03-07 09:40:00,22.05,22.12,22.0,22.03,67490.0,21.6457,21.7145,21.5967,21.6261,67490.0
2016-03-07 09:50:00,22.04,22.04,21.92,21.97,37805.0,21.6359,21.6359,21.5181,21.5672,37805.0
2016-03-07 10:00:00,21.97,22.06,21.94,22.03,35561.0,21.5672,21.6556,21.5378,21.6261,35561.0
2016-03-07 10:10:00,22.03,22.05,21.92,22.0,70260.0,21.6261,21.6457,21.5181,21.5967,70260.0
2016-03-07 10:20:00,22.0,22.04,21.94,21.94,135533.0,21.5967,21.6359,21.5378,21.5378,135533.0
2016-03-07 10:30:00,21.94,22.08,21.93,22.06,102244.0,21.5378,21.6752,21.5279,21.6556,102244.0
2016-03-07 10:40:00,22.07,22.09,22.0,22.0,58764.0,21.6654,21.685,21.5967,21.5967,58764.0
2016-03-07 10:50:00,22.0,22.01,21.96,22.0,86897.0,21.5967,21.6065,21.5574,21.5967,86897.0
2016-03-07 11:00:00,22.0,22.03,21.92,21.93,62922.0,21.5967,21.6261,21.5181,21.5279,62922.0
2016-03-07 11:10:00,21.94,21.97,21.87,21.94,163212.0,21.5378,21.5672,21.469,21.5378,163212.0
2016-03-07 11:20:00,21.95,22.02,21.94,21.99,39278.0,21.5476,21.6163,21.5378,21.5868,39278.0
2016-03-07 11:30:00,21.99,22.08,21.98,22.05,50852.0,21.5868,21.6752,21.577,21.6457,50852.0
2016-03-07 11:40:00,22.05,22.08,22.0,22.01,65219.0,21.6457,21.6752,21.5967,21.6065,65219.0
2016-03-07 11:50:00,22.0,22.02,21.95,21.98,44418.0,21.5967,21.6163,21.5476,21.577,44418.0
2016-03-07 12:00:00,21.98,22.04,21.98,22.02,60146.0,21.577,21.6359,21.577,21.6163,60146.0
2016-03-07 12:10:00,22.03,22.03,21.97,22.0,40607.0,21.6261,21.6261,21.5672,21.5967,40607.0
2016-03-07 12:20:00,22.0,22.02,21.99,22.02,29812.0,21.5967,21.6163,21.5868,21.6163,29812.0
2016-03-07 12:30:00,22.02,22.05,21.99,21.99,37732.0,21.6163,21.6457,21.5868,21.5868,37732.0
2016-03-07 12:40:00,21.99,22.01,21.97,21.99,50358.0,21.5868,21.6065,21.5672,21.5868,50358.0
2016-03-07 12:50:00,21.99,22.02,21.96,22.0,30037.0,21.5868,21.6163,21.5574,21.5967,30037.0
2016-03-07 13:00:00,22.0,22.02,21.99,22.02,23617.0,21.5967,21.6163,21.5868,21.6163,23617.0
2016-03-07 13:10:00,22.02,22.05,21.99,22.0,66594.0,21.6163,21.6457,21.5868,21.5967,66594.0
2016-03-07 13:20:00,22.0,22.0,21.95,21.96,29859.0,21.5967,21.5967,21.5476,21.5574,29859.0
2016-03-07 13:30:00,21.97,21.98,21.95,21.96,24247.0,21.5672,21.577,21.5476,21.5574,24247.0
2016-03-07 13:40:00,21.96,21.99,21.96,21.99,13202.0,21.5574,21.5868,21.5574,21.5868,13202.0
2016-03-07 13:50:00,21.99,22.03,21.98,22.01,35571.0,21.5868,21.6261,21.577,21.6065,35571.0
2016-03-07 14:00:00,22.01,22.02,21.97,21.98,33978.0,21.6065,21.6163,21.5672,21.577,33978.0
2016-03-07 14:10:00,21.98,22.02,21.96,21.96,27245.0,21.577,21.6163,21.5574,21.5574,27245.0
2016-03-07 14:20:00,21.95,21.99,21.94,21.96,55147.0,21.5476,21.5868,21.5378,21.5574,55147.0
2016-03-07 14:30:00,21.95,21.96,21.92,21.95,58542.0,21.5476,21.5574,21.5181,21.5476,58542.0
2016-03-07 14:40:00,21.94,21.98,21.93,21.97,27308.0,21.5378,21.577,21.5279,21.5672,27308.0
2016-03-07 14:50:00,21.98,21.99,21.96,21.98,35249.0,21.577,21.5868,21.5574,21.577,35249.0
2016-03-07 15:00:00,21.98,21.99,21.92,21.98,65283.0,21.577,21.5868,21.5181,21.577,65283.0
2016-03-07 15:10:00,21.98,22.02,21.97,22.0,143501.0,21.577,21.6163,21.5672,21.5967,143501.0
2016-03-07 15:20:00,22.0,22.0,21.96,22.0,48039.0,21.5967,21.5967,21.5574,21.5967,48039.0
2016-03-07 15:30:00,22.0,22.03,21.99,22.0,105308.0,21.5967,21.6261,21.5868,21.5967,105308.0
2016-03-07 15:40:00,22.0,22.03,21.98,21.99,115101.0,21.5967,21.6261,21.577,21.5868,115101.0
2016-03-07 15:50:00,21.99,22.01,21.98,22.0,226229.0,21.5868,21.6065,21.577,21.5967,226229.0
2016-03-08 09:30:00,21.98,22.06,21.87,22.01,153419.0,21.577,21.6556,21.469,21.6065,153419.0
2016-03-08 09:40:00,22.0,22.02,21.87,21.98,149461.0,21.5967,21.6163,21.469,21.577,149461.0
2016-03-08 09:50:00,21.98,21.99,21.81,21.82,96278.0,21.577,21.5868,21.4101,21.42,96278.0
2016-03-08 10:00:00,21.81,21.97,21.79,21.9,76586.0,21.4101,21.5672,21.3905,21.4985,76586.0
2016-03-08 10:10:00,21.9,21.95,21.9,21.91,60297.0,21.4985,21.5476,21.4985,21.5083,60297.0
2016-03-08 10:20:00,21.91,21.99,21.9,21.92,67578.0,21.5083,21.5868,21.4985,21.5181,67578.0
2016-03-08 10:30:00,21.92,22.0,21.88,21.95,53496.0,21.5181,21.5967,21.4789,21.5476,53496.0
2016-03-08 10:40:00,21.95,21.96,21.88,21.9,43907.0,21.5476,21.5574,21.4789,21.4985,43907.0
2016-03-08 10:50:00,21.89,21.96,21.88,21.89,86082.0,21.4887,21.5574,21.4789,21.4887,86082.0
2016-03-08 11:00:00,21.89,22.08,21.89,22.05,54687.0,21.4887,21.6752,21.4887,21.6457,54687.0
2016-03-08 11:10:00,22.05,22.13,22.01,22.1,73026.0,21.6457,21.7243,21.6065,21.6948,73026.0
2016-03-08 11:20:00,22.1,22.17,22.08,22.15,91323.0,21.6948,21.7635,21.6752,21.7439,91323.0
2016-03-08 11:30:00,22.14,22.16,22.09,22.11,48094.0,21.7341,21.7537,21.685,21.7046,48094.0
2016-03-08 11:40:00,22.11,22.2,22.09,22.17,65217.0,21.7046,21.793,21.685,21.7635,65217.0
2016-03-08 11:50:00,22.18,22.26,22.17,22.2,74118.0,21.7734,21.8519,21.7635,21.793,74118.0
2016-03-08 12:00:00,22.19,22.22,22.15,22.16,68628.0,21.7832,21.8126,21.7439,21.7537,68628.0
2016-03-08 12:10:00,22.16,22.17,22.11,22.14,37990.0,21.7537,21.7635,21.7046,21.7341,37990.0
2016-03-08 12:20:00,22.14,22.14,22.08,22.12,24726.0,21.7341,21.7341,21.6752,21.7145,24726.0
2016-03-08 12:30:00,22.13,22.15,22.07,22.08,29357.0,21.7243,21.7439,21.6654,21.6752,29357.0
2016-03-08 12:40:00,22.09,22.14,22.08,22.14,19817.0,21.685,21.7341,21.6752,21.7341,19817.0
2016-03-08 12:50:00,22.13,22.16,22.1,22.15,22080.0,21.7243,21.7537,21.6948,21.7439,22080.0
2016-03-08 13:00:00,22.15,22.15,22.08,22.08,22395.0,21.7439,21.7439,21.6752,21.6752,22395.0
2016-03-08 13:10:00,22.08,22.16,22.05,22.14,28992.0,21.6752,21.7537,21.6457,21.7341,28992.0
2016-03-08 13:20:00,22.14,22.21,22.14,22.19,35772.0,21.7341,21.8028,21.7341,21.7832,35772.0
2016-03-08 13:30:00,22.2,22.21,22.16,22.19,28452.0,21.793,21.8028,21.7537,21.7832,28452.0
2016-03-08 13:40:00,22.2,22.2,22.16,22.17,24752.0,21.793,21.793,21.7537,21.7635,24752.0
2016-03-08 13:50:00,22.17,22.2,22.16,22.17,23079.0,21.7635,21.793,21.7537,21.7635,23079.0
2016-03-08 14:00:00,22.17,22.2,22.16,22.19,42765.0,21.7635,21.793,21.7537,21.7832,42765.0
2016-03-08 14:10:00,22.18,22.22,22.18,22.18,46563.0,21.7734,21.8126,21.7734,21.7734,46563.0
2016-03-08 14:20:00,22.18,22.19,22.15,22.18,45917.0,21.7734,21.7832,21.7439,21.7734,45917.0
2016-03-08 14:30:00,22.18,22.18,22.13,22.13,33162.0,21.7734,21.7734,21.7243,21.7243,33162.0
2016-03-08 14:40:00,22.13,22.17,22.11,22.12,24064.0,21.7243,21.7635,21.7046,21.7145,24064.0
2016-03-08 14:50:00,22.12,22.13,22.06,22.1,55862.0,21.7145,21.7243,21.6556,21.6948,55862.0
2016-03-08 15:00:00,22.1,22.11,22.02,22.03,69754.0,21.6948,21.7046,21.6163,21.6261,69754.0
2016-03-08 15:10:00,22.02,22.03,21.98,21.99,69811.0,21.6163,21.6261,21.577,21.5868,69811.0
2016-03-08 15:20:00,21.98,22.04,21.97,21.97,63805.0,21.577,21.6359,21.5672,21.5672,63805.0
2016-03-08 15:30:00,21.96,22.03,21.96,22.01,79717.0,21.5574,21.6261,21.5574,21.6065,79717.0
2016-03-08 15:40:00,22.01,22.06,21.99,22.03,138353.0,21.6065,21.6556,21.5868,21.6261,138353.0
2016-03-08 15:50:00,22.04,22.06,21.99,22.0,463946.0,21.6359,21.6556,21.5868,21.5967,463946.0
2016-03-09 09:30:00,22.07,22.12,21.94,22.09,228933.0,21.6654,21.7145,21.5378,21.685,228933.0
2016-03-09 09:40:00,22.1,22.1,21.98,22.03,110495.0,21.6948,21.6948,21.577,21.6261,110495.0
2016-03-09 09:50:00,22.04,22.15,22.0,22.14,66408.0,21.6359,21.7439,21.5967,21.7341,66408.0
2016-03-09 10:00:00,22.14,22.17,22.05,22.06,68650.0,21.7341,21.7635,21.6457,21.6556,68650.0
2016-03-09 10:10:00,22.05,22.1,21.99,22.03,63283.0,21.6457,21.6948,21.5868,21.6261,63283.0
2016-03-09 10:20:00,22.03,22.08,22.02,22.04,64653.0,21.6261,21.6752,21.6163,21.6359,64653.0
2016-03-09 10:30:00,22.05,22.14,22.04,22.12,140851.0,21.6457,21.7341,21.6359,21.7145,140851.0
2016-03-09 10:40:00,22.11,22.12,22.04,22.09,104989.0,21.7046,21.7145,21.6359,21.685,104989.0
2016-03-09 10:50:00,22.09,22.09,21.97,22.05,76479.0,21.685,21.685,21.5672,21.6457,76479.0
2016-03-09 11:00:00,22.05,22.12,22.05,22.08,55960.0,21.6457,21.7145,21.6457,21.6752,55960.0
2016-03-09 11:10:00,22.07,22.12,22.07,22.1,100774.0,21.6654,21.7145,21.6654,21.6948,100774.0
2016-03-09 11:20:00,22.1,22.17,22.09,22.14,100749.0,21.6948,21.7635,21.685,21.7341,100749.0
2016-03-09 11:30:00,22.14,22.16,22.07,22.14,92812.0,21.7341,21.7537,21.6654,21.7341,92812.0
2016-03-09 11:40:00,22.14,22.19,22.11,22.15,78305.0,21.7341,21.7832,21.7046,21.7439,78305.0
2016-03-09 11:50:00,22.16,22.21,22.15,22.18,60845.0,21.7537,21.8028,21.7439,21.7734,60845.0
2016-03-09 12:00:00,22.18,22.18,22.12,22.15,102634.0,21.7734,21.7734,21.7145,21.7439,102634.0
2016-03-09 12:10:00,22.16,22.2,22.14,22.15,47479.0,21.7537,21.793,21.7341,21.7439,47479.0
2016-03-09 12:20:00,22.14,22.16,22.12,22.14,56218.0,21.7341,21.7537,21.7145,21.7341,56218.0
2016-03-09 12:30:00,22.14,22.2,22.12,22.15,60344.0,21.7341,21.793,21.7145,21.7439,60344.0
2016-03-09 12:40:00,22.15,22.15,22.08,22.1,63561.0,21.7439,21.7439,21.6752,21.6948,63561.0
2016-03-09 12:50:00,22.1,22.12,22.09,22.11,51471.0,21.6948,21.7145,21.685,21.7046,51471.0
2016-03-09 13:00:00,22.1,22.13,22.08,22.1,39924.0,21.6948,21.7243,21.6752,21.6948,39924.0
2016-03-09 13:10:00,22.1,22.13,22.04,22.05,64416.0,21.6948,21.7243,21.6359,21.6457,64416.0
2016-03-09 13:20:00,22.06,22.07,22.04,22.07,21726.0,21.6556,21.6654,21.6359,21.6654,21726.0
2016-03-09 13:30:00,22.08,22.11,22.05,22.05,42296.0,21.6752,21.7046,21.6457,21.6457,42296.0
2016-03-09 13:40:00,22.05,22.09,22.05,22.09,39681.0,21.6457,21.685,21.6457,21.685,39681.0
2016-03-09 13:50:00,22.09,22.1,22.06,22.1,30008.0,21.685,21.6948,21.6556,21.6948,30008.0
2016-03-09 14:00:00,22.09,22.11,22.07,22.09,67770.0,21.685,21.7046,21.6654,21.685,67770.0
2016-03-09 14:10:00,22.1,22.1,22.05,22.05,57573.0,21.6948,21.6948,21.6457,21.6457,57573.0
2016-03-09 14:20:00,22.06,22.06,21.97,22.0,93784.0,21.6556,21.6556,21.5672,21.5967,93784.0
2016-03-09 14:30:00,22.0,22.0,21.98,21.98,55819.0,21.5967,21.5967,21.577,21.577,55819.0
2016-03-09 14:40:00,21.99,22.01,21.99,22.0,76349.0,21.5868,21.6065,21.5868,21.5967,76349.0
2016-03-09 14:50:00,21.99,22.02,21.99,22.0,54871.0,21.5868,21.6163,21.5868,21.5967,54871.0
2016-03-09 15:00:00,22.0,22.0,21.92,21.93,66289.0,21.5967,21.5967,21.5181,21.5279,66289.0
2016-03-09 15:10:00,21.93,21.93,21.9,21.9,52412.0,21.5279,21.5279,21.4985,21.4985,52412.0
2016-03-09 15:20:00,21.9,21.94,21.89,21.92,68783.0,21.4985,21.5378,21.4887,21.5181,68783.0
2016-03-09 15:30:00,21.92,21.98,21.89,21.91,145741.0,21.5181,21.577,21.4887,21.5083,145741.0
2016-03-09 15:40:00,21.91,21.92,21.88,21.89,134340.0,21.5083,21.5181,21.4789,21.4887,134340.0
2016-03-09 15:50:00,21.89,21.96,21.89,21.96,317757.0,21.4887,21.5574,21.4887,21.5574,317757.0
2016-03-10 09:30:00,21.99,22.08,21.89,22.06,81669.0,21.5868,21.6752,21.4887,21.6556,81669.0
2016-03-10 09:40:00,22.03,22.07,21.94,22.04,69220.0,21.6261,21.6654,21.5378,21.6359,69220.0
2016-03-10 09:50:00,22.04,22.12,22.03,22.08,91391.0,21.6359,21.7145,21.6261,21.6752,91391.0
2016-03-10 10:00:00,22.08,22.17,22.06,22.09,97909.0,21.6752,21.7635,21.6556,21.685,97909.0
2016-03-10 10:10:00,22.1,22.14,22.02,22.04,105803.0,21.6948,21.7341,21.6163,21.6359,105803.0
2016-03-10 10:20:00,22.03,22.11,21.99,22.02,102320.0,21.6261,21.7046,21.5868,21.6163,102320.0
2016-03-10 10:30:00,22.01,22.03,21.93,21.97,83145.0,21.6065,21.6261,21.5279,21.5672,83145.0
2016-03-10 10:40:00,21.97,22.02,21.95,22.0,57185.0,21.5672,21.6163,21.5476,21.5967,57185.0
2016-03-10 10:50:00,22.01,22.04,21.95,21.96,43119.0,21.6065,21.6359,21.5476,21.5574,43119.0
2016-03-10 11:00:00,21.97,21.98,21.89,21.92,61778.0,21.5672,21.577,21.4887,21.5181,61778.0
2016-03-10 11:10:00,21.93,21.94,21.84,21.88,72761.0,21.5279,21.5378,21.4396,21.4789,72761.0
2016-03-10 11:20:00,21.87,21.88,21.8,21.84,71465.0,21.469,21.4789,21.4003,21.4396,71465.0
2016-03-10 11:30:00,21.84,21.86,21.79,21.83,76126.0,21.4396,21.4592,21.3905,21.4298,76126.0
2016-03-10 11:40:00,21.84,21.93,21.83,21.91,47928.0,21.4396,21.5279,21.4298,21.5083,47928.0
2016-03-10 11:50:00,21.91,21.96,21.89,21.91,39852.0,21.5083,21.5574,21.4887,21.5083,39852.0
2016-03-10 12:00:00,21.9,21.98,21.9,21.97,40131.0,21.4985,21.577,21.4985,21.5672,40131.0
2016-03-10 12:10:00,21.96,22.04,21.94,22.04,82865.0,21.5574,21.6359,21.5378,21.6359,82865.0
2016-03-10 12:20:00,22.05,22.05,21.94,21.98,89321.0,21.6457,21.6457,21.5378,21.577,89321.0
2016-03-10 12:30:00,21.98,21.99,21.9,21.9,28066.0,21.577,21.5868,21.4985,21.4985,28066.0
2016-03-10 12:40:00,21.89,21.9,21.85,21.85,31951.0,21.4887,21.4985,21.4494,21.4494,31951.0
2016-03-10 12:50:00,21.86,21.96,21.85,21.96,59033.0,21.4592,21.5574,21.4494,21.5574,59033.0
2016-03-10 13:00:00,21.95,21.98,21.92,21.92,58441.0,21.5476,21.577,21.5181,21.5181,58441.0
2016-03-10 13:10:00,21.92,21.94,21.87,21.9,147738.0,21.5181,21.5378,21.469,21.4985,147738.0
2016-03-10 13:20:00,21.9,21.94,21.89,21.93,38015.0,21.4985,21.5378,21.4887,21.5279,38015.0
2016-03-10 13:30:00,21.93,22.06,21.93,22.05,43212.0,21.5279,21.6556,21.5279,21.6457,43212.0
2016-03-10 13:40:00,22.05,22.07,22.03,22.06,39691.0,21.6457,21.6654,21.6261,21.6556,39691.0
2016-03-10 13:50:00,22.06,22.11,22.02,22.05,49860.0,21.6556,21.7046,21.6163,21.6457,49860.0
2016-03-10 14:00:00,22.05,22.05,21.97,21.97,43729.0,21.6457,21.6457,21.5672,21.5672,43729.0
2016-03-10 14:10:00,21.97,22.0,21.94,21.99,69156.0,21.5672,21.5967,21.5378,21.5868,69156.0
2016-03-10 14:20:00,21.99,22.07,21.98,22.06,51190.0,21.5868,21.6654,21.577,21.6556,51190.0
2016-03-10 14:30:00,22.07,22.11,22.07,22.1,198155.0,21.6654,21.7046,21.6654,21.6948,198155.0
2016-03-10 14:40:00,22.1,22.18,22.09,22.18,71488.0,21.6948,21.7734,21.685,21.7734,71488.0
2016-03-10 14:50:00,22.18,22.19,22.13,22.16,59349.0,21.7734,21.7832,21.7243,21.7537,59349.0
2016-03-10 15:00:00,22.16,22.19,22.11,22.12,41812.0,21.7537,21.7832,21.7046,21.7145,41812.0
2016-03-10 15:10:00,22.12,22.19,22.1,22.14,70180.0,21.7145,21.7832,21.6948,21.7341,70180.0
2016-03-10 15:20:00,22.14,22.17,22.1,22.16,65814.0,21.7341,21.7635,21.6948,21.7537,65814.0
2016-03-10 15:30:00,22.15,22.19,22.1,22.11,98871.0,21.7439,21.7832,21.6948,21.7046,98871.0
2016-03-10 15:40:00,22.11,22.12,22.06,22.06,123829.0,21.7046,21.7145,21.6556,21.6556,123829.0
2016-03-10 15:50:00,22.06,22.12,22.06,22.11,191411.0,21.6556,21.7145,21.6556,21.7046,191411.0
2016-03-11 09:30:00,22.37,22.5,22.27,22.43,56446.0,21.9599,22.0875,21.8617,22.0188,56446.0
2016-03-11 09:40:00,22.44,22.46,22.36,22.4,35065.0,22.0286,22.0482,21.9501,21.9893,35065.0
2016-03-11 09:50:00,22.41,22.48,22.36,22.36,67459.0,21.9991,22.0679,21.9501,21.9501,67459.0
2016-03-11 10:00:00,22.36,22.46,22.35,22.35,52413.0,21.9501,22.0482,21.9402,21.9402,52413.0
2016-03-11 10:10:00,22.36,22.45,22.35,22.45,71817.0,21.9501,22.0384,21.9402,22.0384,71817.0
2016-03-11 10:20:00,22.44,22.45,22.4,22.43,26678.0,22.0286,22.0384,21.9893,22.0188,26678.0
2016-03-11 10:30:00,22.44,22.53,22.44,22.45,54517.0,22.0286,22.1169,22.0286,22.0384,54517.0
2016-03-11 10:40:00,22.44,22.51,22.43,22.46,49035.0,22.0286,22.0973,22.0188,22.0482,49035.0
2016-03-11 10:50:00,22.46,22.49,22.41,22.47,43857.0,22.0482,22.0777,21.9991,22.058,43857.0
2016-03-11 11:00:00,22.47,22.51,22.43,22.47,31118.0,22.058,22.0973,22.0188,22.058,31118.0
2016-03-11 11:10:00,22.47,22.5,22.46,22.5,45504.0,22.058,22.0875,22.0482,22.0875,45504.0
2016-03-11 11:20:00,22.5,22.51,22.46,22.47,80024.0,22.0875,22.0973,22.0482,22.058,80024.0
2016-03-11 11:30:00,22.47,22.56,22.46,22.54,42516.0,22.058,22.1464,22.0482,22.1268,42516.0
2016-03-11 11:40:00,22.54,22.54,22.45,22.46,26779.0,22.1268,22.1268,22.0384,22.0482,26779.0
2016-03-11 11:50:00,22.46,22.56,22.45,22.51,35103.0,22.0482,22.1464,22.0384,22.0973,35103.0
2016-03-11 12:00:00,22.51,22.51,22.46,22.5,21014.0,22.0973,22.0973,22.0482,22.0875,21014.0
2016-03-11 12:10:00,22.5,22.57,22.49,22.57,22222.0,22.0875,22.1562,22.0777,22.1562,22222.0
2016-03-11 12:20:00,22.58,22.6,22.57,22.59,22760.0,22.166,22.1857,22.1562,22.1758,22760.0
2016-03-11 12:30:00,22.59,22.59,22.55,22.55,19682.0,22.1758,22.1758,22.1366,22.1366,19682.0
2016-03-11 12:40:00,22.55,22.55,22.48,22.5,41978.0,22.1366,22.1366,22.0679,22.0875,41978.0
2016-03-11 12:50:00,22.5,22.51,22.46,22.46,30341.0,22.0875,22.0973,22.0482,22.0482,30341.0
2016-03-11 13:00:00,22.46,22.48,22.43,22.47,36754.0,22.0482,22.0679,22.0188,22.058,36754.0
2016-03-11 13:10:00,22.47,22.5,22.45,22.47,37638.0,22.058,22.0875,22.0384,22.058,37638.0
2016-03-11 13:20:00,22.47,22.5,22.45,22.48,15880.0,22.058,22.0875,22.0384,22.0679,15880.0
2016-03-11 13:30:00,22.49,22.52,22.48,22.5,14900.0,22.0777,22.1071,22.0679,22.0875,14900.0
2016-03-11 13:40:00,22.5,22.53,22.49,22.53,24804.0,22.0875,22.1169,22.0777,22.1169,24804.0
2016-03-11 13:50:00,22.53,22.56,22.52,22.54,23246.0,22.1169,22.1464,22.1071,22.1268,23246.0
2016-03-11 14:00:00,22.54,22.55,22.53,22.53,10505.0,22.1268,22.1366,22.1169,22.1169,10505.0
2016-03-11 14:10:00,22.54,22.56,22.49,22.53,36476.0,22.1268,22.1464,22.0777,22.1169,36476.0
2016-03-11 14:20:00,22.52,22.55,22.51,22.52,20200.0,22.1071,22.1366,22.0973,22.1071,20200.0
2016-03-11 14:30:00,22.52,22.53,22.48,22.49,22361.0,22.1071,22.1169,22.0679,22.0777,22361.0
2016-03-11 14:40:00,22.49,22.51,22.47,22.5,18237.0,22.0777,22.0973,22.058,22.0875,18237.0
2016-03-11 14:50:00,22.5,22.5,22.46,22.46,52674.0,22.0875,22.0875,22.0482,22.0482,52674.0
2016-03-11 15:00:00,22.46,22.52,22.45,22.51,31480.0,22.0482,22.1071,22.0384,22.0973,31480.0
2016-03-11 15:10:00,22.52,22.55,22.5,22.51,37162.0,22.1071,22.1366,22.0875,22.0973,37162.0
2016-03-11 15:20:00,22.52,22.56,22.51,22.54,56736.0,22.1071,22.1464,22.0973,22.1268,56736.0
2016-03-11 15:30:00,22.54,22.55,22.52,22.53,47644.0,22.1268,22.1366,22.1071,22.1169,47644.0
2016-03-11 15:40:00,22.53,22.57,22.52,22.55,65024.0,22.1169,22.1562,22.1071,22.1366,65024.0
2016-03-11 15:50:00,22.55,22.59,22.54,22.56,217976.0,22.1366,22.1758,22.1268,22.1464,217976.0
2016-03-14 09:30:00,22.54,22.58,22.41,22.48,63838.0,22.1268,22.166,21.9991,22.0679,63838.0
2016-03-14 09:40:00,22.48,22.57,22.39,22.41,55179.0,22.0679,22.1562,21.9795,21.9991,55179.0
2016-03-14 09:50:00,22.4,22.43,22.36,22.41,60158.0,21.9893,22.0188,21.9501,21.9991,60158.0
2016-03-14 10:00:00,22.42,22.45,22.34,22.45,66926.0,22.009,22.0384,21.9304,22.0384,66926.0
2016-03-14 10:10:00,22.45,22.5,22.4,22.44,121521.0,22.0384,22.0875,21.9893,22.0286,121521.0
2016-03-14 10:20:00,22.45,22.48,22.42,22.45,50655.0,22.0384,22.0679,22.009,22.0384,50655.0
2016-03-14 10:30:00,22.45,22.51,22.43,22.43,57759.0,22.0384,22.0973,22.0188,22.0188,57759.0
2016-03-14 10:40:00,22.44,22.54,22.44,22.51,45738.0,22.0286,22.1268,22.0286,22.0973,45738.0
2016-03-14 10:50:00,22.5,22.54,22.42,22.44,100989.0,22.0875,22.1268,22.009,22.0286,100989.0
2016-03-14 11:00:00,22.45,22.52,22.44,22.45,43990.0,22.0384,22.1071,22.0286,22.0384,43990.0
2016-03-14 11:10:00,22.46,22.5,22.45,22.49,33353.0,22.0482,22.0875,22.0384,22.0777,33353.0
2016-03-14 11:20:00,22.49,22.49,22.35,22.35,72095.0,22.0777,22.0777,21.9402,21.9402,72095.0
2016-03-14 11:30:00,22.36,22.37,22.32,22.36,36795.0,21.9501,21.9599,21.9108,21.9501,36795.0
2016-03-14 11:40:00,22.37,22.4,22.37,22.39,66081.0,21.9599,21.9893,21.9599,21.9795,66081.0
2016-03-14 11:50:00,22.39,22.41,22.34,22.35,57324.0,21.9795,21.9991,21.9304,21.9402,57324.0
2016-03-14 12:00:00,22.35,22.37,22.31,22.33,74701.0,21.9402,21.9599,21.901,21.9206,74701.0
2016-03-14 12:10:00,22.33,22.34,22.28,22.33,63067.0,21.9206,21.9304,21.8715,21.9206,63067.0
2016-03-14 12:20:00,22.32,22.34,22.32,22.33,21576.0,21.9108,21.9304,21.9108,21.9206,21576.0
2016-03-14 12:30:00,22.32,22.39,22.32,22.38,33839.0,21.9108,21.9795,21.9108,21.9697,33839.0
2016-03-14 12:40:00,22.39,22.39,22.34,22.36,50845.0,21.9795,21.9795,21.9304,21.9501,50845.0
2016-03-14 12:50:00,22.37,22.4,22.36,22.4,24427.0,21.9599,21.9893,21.9501,21.9893,24427.0
2016-03-14 13:00:00,22.4,22.5,22.39,22.5,34533.0,21.9893,22.0875,21.9795,22.0875,34533.0
2016-03-14 13:10:00,22.5,22.51,22.46,22.47,20133.0,22.0875,22.0973,22.0482,22.058,20133.0
2016-03-14 13:20:00,22.47,22.5,22.46,22.48,47459.0,22.058,22.0875,22.0482,22.0679,47459.0
2016-03-14 13:30:00,22.48,22.48,22.44,22.45,47076.0,22.0679,22.0679,22.0286,22.0384,47076.0
2016-03-14 13:40:00,22.45,22.46,22.4,22.4,63079.0,22.0384,22.0482,21.9893,21.9893,63079.0
2016-03-14 13:50:00,22.41,22.41,22.39,22.41,27619.0,21.9991,21.9991,21.9795,21.9991,27619.0
2016-03-14 14:00:00,22.42,22.42,22.38,22.4,27676.0,22.009,22.009,21.9697,21.9893,27676.0
2016-03-14 14:10:00,22.41,22.42,22.39,22.42,51102.0,21.9991,22.009,21.9795,22.009,51102.0
2016-03-14 14:20:00,22.42,22.44,22.41,22.43,23324.0,22.009,22.0286,21.9991,22.0188,23324.0
2016-03-14 14:30:00,22.44,22.5,22.43,22.49,20591.0,22.0286,22.0875,22.0188,22.0777,20591.0
2016-03-14 14:40:00,22.49,22.52,22.49,22.51,20224.0,22.0777,22.1071,22.0777,22.0973,20224.0
2016-03-14 14:50:00,22.51,22.52,22.46,22.47,22821.0,22.0973,22.1071,22.0482,22.058,22821.0
2016-03-14 15:00:00,22.47,22.48,22.45,22.46,36811.0,22.058,22.0679,22.0384,22.0482,36811.0
2016-03-14 15:10:00,22.46,22.46,22.42,22.42,44815.0,22.0482,22.0482,22.009,22.009,44815.0
2016-03-14 15:20:00,22.43,22.53,22.42,22.52,47478.0,22.0188,22.1169,22.009,22.1071,47478.0
2016-03-14 15:30:00,22.52,22.54,22.49,22.54,56107.0,22.1071,22.1268,22.0777,22.1268,56107.0
2016-03-14 15:40:00,22.54,22.55,22.5,22.5,96364.0,22.1268,22.1366,22.0875,22.0875,96364.0
2016-03-14 15:50:00,22.5,22.5,22.46,22.47,82735.0,22.0875,22.0875,22.0482,22.058,82735.0
2016-03-15 09:30:00,22.09,22.09,21.75,21.76,163036.0,21.685,21.685,21.3512,21.3611,163036.0
2016-03-15 09:40:00,21.75,21.92,21.74,21.79,144908.0,21.3512,21.5181,21.3414,21.3905,144908.0
2016-03-15 09:50:00,21.79,21.85,21.74,21.75,168408.0,21.3905,21.4494,21.3414,21.3512,168408.0
2016-03-15 10:00:00,21.74,21.81,21.74,21.75,143372.0,21.3414,21.4101,21.3414,21.3512,143372.0
2016-03-15 10:10:00,21.75,21.77,21.68,21.69,80891.0,21.3512,21.3709,21.2825,21.2923,80891.0
2016-03-15 10:20:00,21.69,21.76,21.63,21.66,137327.0,21.2923,21.3611,21.2334,21.2629,137327.0
2016-03-15 10:30:00,21.67,21.74,21.6,21.61,113314.0,21.2727,21.3414,21.204,21.2138,113314.0
2016-03-15 10:40:00,21.62,21.69,21.61,21.67,53647.0,21.2236,21.2923,21.2138,21.2727,53647.0
2016-03-15 10:50:00,21.67,21.74,21.59,21.64,221089.0,21.2727,21.3414,21.1942,21.2433,221089.0
2016-03-15 11:00:00,21.64,21.67,21.62,21.63,116508.0,21.2433,21.2727,21.2236,21.2334,116508.0
2016-03-15 11:10:00,21.63,21.64,21.59,21.6,62752.0,21.2334,21.2433,21.1942,21.204,62752.0
2016-03-15 11:20:00,21.61,21.61,21.59,21.6,38139.0,21.2138,21.2138,21.1942,21.204,38139.0
2016-03-15 11:30:00,21.6,21.6,21.54,21.54,54032.0,21.204,21.204,21.1451,21.1451,54032.0
2016-03-15 11:40:00,21.54,21.57,21.53,21.55,62325.0,21.1451,21.1745,21.1353,21.1549,62325.0
2016-03-15 11:50:00,21.56,21.62,21.55,21.59,87911.0,21.1647,21.2236,21.1549,21.1942,87911.0
2016-03-15 12:00:00,21.59,21.62,21.58,21.6,64034.0,21.1942,21.2236,21.1844,21.204,64034.0
2016-03-15 12:10:00,21.6,21.61,21.55,21.55,48458.0,21.204,21.2138,21.1549,21.1549,48458.0
2016-03-15 12:20:00,21.55,21.61,21.55,21.58,60371.0,21.1549,21.2138,21.1549,21.1844,60371.0
2016-03-15 12:30:00,21.57,21.6,21.56,21.6,38158.0,21.1745,21.204,21.1647,21.204,38158.0
2016-03-15 12:40:00,21.59,21.6,21.57,21.58,36664.0,21.1942,21.204,21.1745,21.1844,36664.0
2016-03-15 12:50:00,21.58,21.65,21.57,21.65,55642.0,21.1844,21.2531,21.1745,21.2531,55642.0
2016-03-15 13:00:00,21.65,21.69,21.64,21.69,58300.0,21.2531,21.2923,21.2433,21.2923,58300.0
2016-03-15 13:10:00,21.69,21.74,21.67,21.74,52402.0,21.2923,21.3414,21.2727,21.3414,52402.0
2016-03-15 13:20:00,21.74,21.83,21.74,21.82,42599.0,21.3414,21.4298,21.3414,21.42,42599.0
2016-03-15 13:30:00,21.82,21.85,21.79,21.81,44036.0,21.42,21.4494,21.3905,21.4101,44036.0
2016-03-15 13:40:00,21.81,21.89,21.8,21.87,64408.0,21.4101,21.4887,21.4003,21.469,64408.0
2016-03-15 13:50:00,21.87,21.92,21.85,21.92,85866.0,21.469,21.5181,21.4494,21.5181,85866.0
2016-03-15 14:00:00,21.91,21.92,21.87,21.89,50638.0,21.5083,21.5181,21.469,21.4887,50638.0
2016-03-15 14:10:00,21.9,21.91,21.87,21.91,53098.0,21.4985,21.5083,21.469,21.5083,53098.0
2016-03-15 14:20:00,21.91,21.91,21.89,21.9,28206.0,21.5083,21.5083,21.4887,21.4985,28206.0
2016-03-15 14:30:00,21.89,21.9,21.85,21.85,35958.0,21.4887,21.4985,21.4494,21.4494,35958.0
2016-03-15 14:40:00,21.85,21.87,21.82,21.82,43974.0,21.4494,21.469,21.42,21.42,43974.0
2016-03-15 14:50:00,21.82,21.85,21.8,21.84,44049.0,21.42,21.4494,21.4003,21.4396,44049.0
2016-03-15 15:00:00,21.84,21.87,21.82,21.84,69381.0,21.4396,21.469,21.42,21.4396,69381.0
2016-03-15 15:10:00,21.84,21.87,21.83,21.86,85083.0,21.4396,21.469,21.4298,21.4592,85083.0
2016-03-15 15:20:00,21.86,21.9,21.86,21.88,55708.0,21.4592,21.4985,21.4592,21.4789,55708.0
2016-03-15 15:30:00,21.88,21.88,21.87,21.88,59847.0,21.4789,21.4789,21.469,21.4789,59847.0
2016-03-15 15:40:00,21.88,21.91,21.85,21.9,173006.0,21.4789,21.5083,21.4494,21.4985,173006.0
2016-03-15 15:50:00,21.89,21.92,21.89,21.91,187840.0,21.4887,21.5181,21.4887,21.5083,187840.0
2016-03-16 09:30:00,21.88,22.09,21.73,22.02,86235.0,21.4789,21.685,21.3316,21.6163,86235.0
2016-03-16 09:40:00,22.03,22.17,21.96,22.17,81657.0,21.6261,21.7635,21.5574,21.7635,81657.0
2016-03-16 09:50:00,22.16,22.19,22.06,22.12,32920.0,21.7537,21.7832,21.6556,21.7145,32920.0
2016-03-16 10:00:00,22.12,22.16,22.06,22.1,45780.0,21.7145,21.7537,21.6556,21.6948,45780.0
2016-03-16 10:10:00,22.1,22.11,22.05,22.1,51335.0,21.6948,21.7046,21.6457,21.6948,51335.0
2016-03-16 10:20:00,22.1,22.1,22.02,22.05,73332.0,21.6948,21.6948,21.6163,21.6457,73332.0
2016-03-16 10:30:00,22.05,22.13,22.03,22.12,51900.0,21.6457,21.7243,21.6261,21.7145,51900.0
2016-03-16 10:40:00,22.12,22.23,22.12,22.14,61162.0,21.7145,21.8224,21.7145,21.7341,61162.0
2016-03-16 10:50:00,22.14,22.15,22.12,22.14,25565.0,21.7341,21.7439,21.7145,21.7341,25565.0
2016-03-16 11:00:00,22.15,22.16,22.12,22.14,34553.0,21.7439,21.7537,21.7145,21.7341,34553.0
2016-03-16 11:10:00,22.14,22.14,22.11,22.14,17498.0,21.7341,21.7341,21.7046,21.7341,17498.0
2016-03-16 11:20:00,22.14,22.14,22.07,22.07,27215.0,21.7341,21.7341,21.6654,21.6654,27215.0
2016-03-16 11:30:00,22.07,22.09,22.01,22.04,79768.0,21.6654,21.685,21.6065,21.6359,79768.0
2016-03-16 11:40:00,22.04,22.07,21.96,21.97,54271.0,21.6359,21.6654,21.5574,21.5672,54271.0
2016-03-16 11:50:00,21.98,21.99,21.95,21.98,11956.0,21.577,21.5868,21.5476,21.577,11956.0
2016-03-16 12:00:00,21.99,21.99,21.95,21.97,19185.0,21.5868,21.5868,21.5476,21.5672,19185.0
2016-03-16 12:10:00,21.97,22.0,21.95,21.97,46589.0,21.5672,21.5967,21.5476,21.5672,46589.0
2016-03-16 12:20:00,21.96,21.98,21.94,21.95,53303.0,21.5574,21.577,21.5378,21.5476,53303.0
2016-03-16 12:30:00,21.95,21.97,21.93,21.96,27674.0,21.5476,21.5672,21.5279,21.5574,27674.0
2016-03-16 12:40:00,21.96,22.0,21.95,21.98,19034.0,21.5574,21.5967,21.5476,21.577,19034.0
2016-03-16 12:50:00,21.98,22.03,21.97,22.03,28242.0,21.577,21.6261,21.5672,21.6261,28242.0
2016-03-16 13:00:00,22.03,22.04,21.99,22.01,22926.0,21.6261,21.6359,21.5868,21.6065,22926.0
2016-03-16 13:10:00,22.0,22.01,21.97,22.0,41700.0,21.5967,21.6065,21.5672,21.5967,41700.0
2016-03-16 13:20:00,22.0,22.04,21.98,22.02,20534.0,21.5967,21.6359,21.577,21.6163,20534.0
2016-03-16 13:30:00,22.02,22.03,21.97,21.99,27978.0,21.6163,21.6261,21.5672,21.5868,27978.0
2016-03-16 13:40:00,21.99,22.0,21.98,22.0,18573.0,21.5868,21.5967,21.577,21.5967,18573.0
2016-03-16 13:50:00,22.0,22.0,21.98,22.0,37229.0,21.5967,21.5967,21.577,21.5967,37229.0
2016-03-16 14:00:00,22.0,22.15,22.0,22.12,51227.0,21.5967,21.7439,21.5967,21.7145,51227.0
2016-03-16 14:10:00,22.12,22.12,22.0,22.05,40871.0,21.7145,21.7145,21.5967,21.6457,40871.0
2016-03-16 14:20:00,22.04,22.2,22.03,22.19,66680.0,21.6359,21.793,21.6261,21.7832,66680.0
2016-03-16 14:30:00,22.2,22.23,22.14,22.2,47620.0,21.793,21.8224,21.7341,21.793,47620.0
2016-03-16 14:40:00,22.19,22.23,22.19,22.22,74303.0,21.7832,21.8224,21.7832,21.8126,74303.0
2016-03-16 14:50:00,22.22,22.23,22.09,22.09,57626.0,21.8126,21.8224,21.685,21.685,57626.0
2016-03-16 15:00:00,22.08,22.15,22.07,22.14,61469.0,21.6752,21.7439,21.6654,21.7341,61469.0
2016-03-16 15:10:00,22.14,22.16,22.12,22.14,100181.0,21.7341,21.7537,21.7145,21.7341,100181.0
2016-03-16 15:20:00,22.14,22.15,22.08,22.12,101693.0,21.7341,21.7439,21.6752,21.7145,101693.0
2016-03-16 15:30:00,22.12,22.19,22.1,22.19,111460.0,21.7145,21.7832,21.6948,21.7832,111460.0
2016-03-16 15:40:00,22.19,22.21,22.16,22.21,102881.0,21.7832,21.8028,21.7537,21.8028,102881.0
2016-03-16 15:50:00,22.21,22.22,22.18,22.19,190545.0,21.8028,21.8126,21.7734,21.7832,190545.0
2016-03-17 09:30:00,22.22,22.3,22.2,22.22,43514.0,21.8126,21.8912,21.793,21.8126,43514.0
2016-03-17 09:40:00,22.23,22.29,22.18,22.29,72333.0,21.8224,21.8813,21.7734,21.8813,72333.0
2016-03-17 09:50:00,22.29,22.35,22.28,22.32,24336.0,21.8813,21.9402,21.8715,21.9108,24336.0
2016-03-17 10:00:00,22.33,22.37,22.27,22.31,50517.0,21.9206,21.9599,21.8617,21.901,50517.0
2016-03-17 10:10:00,22.31,22.34,22.27,22.29,41634.0,21.901,21.9304,21.8617,21.8813,41634.0
2016-03-17 10:20:00,22.29,22.41,22.28,22.4,48761.0,21.8813,21.9991,21.8715,21.9893,48761.0
2016-03-17 10:30:00,22.39,22.46,22.37,22.46,30520.0,21.9795,22.0482,21.9599,22.0482,30520.0
2016-03-17 10:40:00,22.46,22.52,22.45,22.47,30371.0,22.0482,22.1071,22.0384,22.058,30371.0
2016-03-17 10:50:00,22.47,22.47,22.43,22.47,49205.0,22.058,22.058,22.0188,22.058,49205.0
2016-03-17 11:00:00,22.47,22.47,22.45,22.46,37428.0,22.058,22.058,22.0384,22.0482,37428.0
2016-03-17 11:10:00,22.46,22.5,22.45,22.46,30977.0,22.0482,22.0875,22.0384,22.0482,30977.0
2016-03-17 11:20:00,22.46,22.51,22.46,22.48,38100.0,22.0482,22.0973,22.0482,22.0679,38100.0
2016-03-17 11:30:00,22.49,22.52,22.46,22.48,31460.0,22.0777,22.1071,22.0482,22.0679,31460.0
2016-03-17 11:40:00,22.48,22.51,22.45,22.5,25772.0,22.0679,22.0973,22.0384,22.0875,25772.0
2016-03-17 11:50:00,22.5,22.55,22.45,22.46,60651.0,22.0875,22.1366,22.0384,22.0482,60651.0
2016-03-17 12:00:00,22.47,22.52,22.44,22.52,27007.0,22.058,22.1071,22.0286,22.1071,27007.0
2016-03-17 12:10:00,22.52,22.56,22.5,22.53,20527.0,22.1071,22.1464,22.0875,22.1169,20527.0
2016-03-17 12:20:00,22.53,22.6,22.52,22.6,32308.0,22.1169,22.1857,22.1071,22.1857,32308.0
2016-03-17 12:30:00,22.61,22.63,22.53,22.53,38931.0,22.1955,22.2151,22.1169,22.1169,38931.0
2016-03-17 12:40:00,22.53,22.59,22.53,22.56,30952.0,22.1169,22.1758,22.1169,22.1464,30952.0
2016-03-17 12:50:00,22.57,22.62,22.56,22.59,20314.0,22.1562,22.2053,22.1464,22.1758,20314.0
2016-03-17 13:00:00,22.6,22.62,22.56,22.58,34260.0,22.1857,22.2053,22.1464,22.166,34260.0
2016-03-17 13:10:00,22.58,22.58,22.53,22.54,21704.0,22.166,22.166,22.1169,22.1268,21704.0
2016-03-17 13:20:00,22.54,22.56,22.48,22.5,59178.0,22.1268,22.1464,22.0679,22.0875,59178.0
2016-03-17 13:30:00,22.5,22.54,22.48,22.53,41464.0,22.0875,22.1268,22.0679,22.1169,41464.0
2016-03-17 13:40:00,22.54,22.54,22.49,22.51,40835.0,22.1268,22.1268,22.0777,22.0973,40835.0
2016-03-17 13:50:00,22.52,22.59,22.52,22.59,29175.0,22.1071,22.1758,22.1071,22.1758,29175.0
2016-03-17 14:00:00,22.58,22.58,22.52,22.52,57511.0,22.166,22.166,22.1071,22.1071,57511.0
2016-03-17 14:10:00,22.53,22.53,22.51,22.52,38532.0,22.1169,22.1169,22.0973,22.1071,38532.0
2016-03-17 14:20:00,22.52,22.53,22.49,22.5,39900.0,22.1071,22.1169,22.0777,22.0875,39900.0
2016-03-17 14:30:00,22.5,22.5,22.47,22.5,51220.0,22.0875,22.0875,22.058,22.0875,51220.0
2016-03-17 14:40:00,22.5,22.5,22.46,22.49,67907.0,22.0875,22.0875,22.0482,22.0777,67907.0
2016-03-17 14:50:00,22.49,22.54,22.49,22.51,29357.0,22.0777,22.1268,22.0777,22.0973,29357.0
2016-03-17 15:00:00,22.51,22.54,22.5,22.52,27383.0,22.0973,22.1268,22.0875,22.1071,27383.0
2016-03-17 15:10:00,22.52,22.53,22.49,22.5,36662.0,22.1071,22.1169,22.0777,22.0875,36662.0
2016-03-17 15:20:00,22.49,22.55,22.49,22.55,49555.0,22.0777,22.1366,22.0777,22.1366,49555.0
2016-03-17 15:30:00,22.55,22.57,22.51,22.57,59916.0,22.1366,22.1562,22.0973,22.1562,59916.0
2016-03-17 15:40:00,22.57,22.57,22.52,22.53,76273.0,22.1562,22.1562,22.1071,22.1169,76273.0
2016-03-17 15:50:00,22.54,22.55,22.5,22.52,147135.0,22.1268,22.1366,22.0875,22.1071,147135.0
2016-03-18 09:30:00,22.61,22.74,22.5,22.74,197402.0,22.1955,22.3231,22.0875,22.3231,197402.0
2016-03-18 09:40:00,22.74,22.76,22.67,22.7,71250.0,22.3231,22.3427,22.2544,22.2838,71250.0
2016-03-18 09:50:00,22.7,22.8,22.68,22.77,46091.0,22.2838,22.382,22.2642,22.3525,46091.0
2016-03-18 10:00:00,22.77,22.83,22.75,22.79,108156.0,22.3525,22.4114,22.3329,22.3722,108156.0
2016-03-18 10:10:00,22.79,22.84,22.68,22.68,54815.0,22.3722,22.4213,22.2642,22.2642,54815.0
2016-03-18 10:20:00,22.68,22.71,22.65,22.66,32307.0,22.2642,22.2936,22.2347,22.2446,32307.0
2016-03-18 10:30:00,22.66,22.68,22.6,22.6,45878.0,22.2446,22.2642,22.1857,22.1857,45878.0
2016-03-18 10:40:00,22.61,22.61,22.54,22.56,39616.0,22.1955,22.1955,22.1268,22.1464,39616.0
2016-03-18 10:50:00,22.55,22.62,22.55,22.58,40544.0,22.1366,22.2053,22.1366,22.166,40544.0
2016-03-18 11:00:00,22.58,22.68,22.58,22.68,144092.0,22.166,22.2642,22.166,22.2642,144092.0
2016-03-18 11:10:00,22.68,22.71,22.66,22.71,38840.0,22.2642,22.2936,22.2446,22.2936,38840.0
2016-03-18 11:20:00,22.7,22.73,22.69,22.69,42979.0,22.2838,22.3133,22.274,22.274,42979.0
2016-03-18 11:30:00,22.7,22.71,22.62,22.64,32838.0,22.2838,22.2936,22.2053,22.2249,32838.0
2016-03-18 11:40:00,22.64,22.67,22.59,22.6,54229.0,22.2249,22.2544,22.1758,22.1857,54229.0
2016-03-18 11:50:00,22.6,22.63,22.55,22.63,37240.0,22.1857,22.2151,22.1366,22.2151,37240.0
2016-03-18 12:00:00,22.63,22.64,22.59,22.6,26264.0,22.2151,22.2249,22.1758,22.1857,26264.0
2016-03-18 12:10:00,22.6,22.6,22.54,22.58,17529.0,22.1857,22.1857,22.1268,22.166,17529.0
2016-03-18 12:20:00,22.58,22.6,22.56,22.56,15591.0,22.166,22.1857,22.1464,22.1464,15591.0
2016-03-18 12:30:00,22.56,22.61,22.54,22.61,19509.0,22.1464,22.1955,22.1268,22.1955,19509.0
2016-03-18 12:40:00,22.61,22.61,22.57,22.59,15266.0,22.1955,22.1955,22.1562,22.1758,15266.0
2016-03-18 12:50:00,22.58,22.62,22.58,22.61,11752.0,22.166,22.2053,22.166,22.1955,11752.0
2016-03-18 13:00:00,22.61,22.61,22.55,22.57,33034.0,22.1955,22.1955,22.1366,22.1562,33034.0
2016-03-18 13:10:00,22.57,22.58,22.55,22.55,22224.0,22.1562,22.166,22.1366,22.1366,22224.0
2016-03-18 13:20:00,22.56,22.6,22.55,22.6,27985.0,22.1464,22.1857,22.1366,22.1857,27985.0
2016-03-18 13:30:00,22.6,22.61,22.58,22.59,26191.0,22.1857,22.1955,22.166,22.1758,26191.0
2016-03-18 13:40:00,22.6,22.62,22.58,22.61,33935.0,22.1857,22.2053,22.166,22.1955,33935.0
2016-03-18 13:50:00,22.61,22.65,22.6,22.65,17391.0,22.1955,22.2347,22.1857,22.2347,17391.0
2016-03-18 14:00:00,22.65,22.65,22.6,22.62,17728.0,22.2347,22.2347,22.1857,22.2053,17728.0
2016-03-18 14:10:00,22.62,22.64,22.58,22.6,26065.0,22.2053,22.2249,22.166,22.1857,26065.0
2016-03-18 14:20:00,22.6,22.64,22.59,22.64,48886.0,22.1857,22.2249,22.1758,22.2249,48886.0
2016-03-18 14:30:00,22.64,22.71,22.64,22.7,63298.0,22.2249,22.2936,22.2249,22.2838,63298.0
2016-03-18 14:40:00,22.69,22.75,22.69,22.73,42360.0,22.274,22.3329,22.274,22.3133,42360.0
2016-03-18 14:50:00,22.73,22.74,22.69,22.69,38179.0,22.3133,22.3231,22.274,22.274,38179.0
2016-03-18 15:00:00,22.7,22.75,22.69,22.75,24046.0,22.2838,22.3329,22.274,22.3329,24046.0
2016-03-18 15:10:00,22.75,22.77,22.72,22.73,43350.0,22.3329,22.3525,22.3035,22.3133,43350.0
2016-03-18 15:20:00,22.73,22.76,22.71,22.72,47796.0,22.3133,22.3427,22.2936,22.3035,47796.0
2016-03-18 15:30:00,22.73,22.74,22.7,22.71,60249.0,22.3133,22.3231,22.2838,22.2936,60249.0
2016-03-18 15:40:00,22.71,22.71,22.67,22.68,90919.0,22.2936,22.2936,22.2544,22.2642,90919.0
2016-03-18 15:50:00,22.69,22.7,22.66,22.67,270834.0,22.274,22.2838,22.2446,22.2544,270834.0
2016-03-21 09:30:00,22.58,22.75,22.53,22.65,53453.0,22.166,22.3329,22.1169,22.2347,53453.0
2016-03-21 09:40:00,22.66,22.68,22.56,22.6,68593.0,22.2446,22.2642,22.1464,22.1857,68593.0
2016-03-21 09:50:00,22.6,22.65,22.57,22.6,39451.0,22.1857,22.2347,22.1562,22.1857,39451.0
2016-03-21 10:00:00,22.6,22.61,22.51,22.54,34202.0,22.1857,22.1955,22.0973,22.1268,34202.0
2016-03-21 10:10:00,22.54,22.61,22.54,22.57,39428.0,22.1268,22.1955,22.1268,22.1562,39428.0
2016-03-21 10:20:00,22.58,22.63,22.55,22.6,36513.0,22.166,22.2151,22.1366,22.1857,36513.0
2016-03-21 10:30:00,22.6,22.61,22.56,22.56,60447.0,22.1857,22.1955,22.1464,22.1464,60447.0
2016-03-21 10:40:00,22.56,22.56,22.5,22.54,31576.0,22.1464,22.1464,22.0875,22.1268,31576.0
2016-03-21 10:50:00,22.54,22.54,22.44,22.47,49947.0,22.1268,22.1268,22.0286,22.058,49947.0
2016-03-21 11:00:00,22.47,22.56,22.47,22.55,51090.0,22.058,22.1464,22.058,22.1366,51090.0
2016-03-21 11:10:00,22.54,22.6,22.53,22.6,50277.0,22.1268,22.1857,22.1169,22.1857,50277.0
2016-03-21 11:20:00,22.6,22.63,22.58,22.6,95312.0,22.1857,22.2151,22.166,22.1857,95312.0
2016-03-21 11:30:00,22.6,22.65,22.6,22.61,62584.0,22.1857,22.2347,22.1857,22.1955,62584.0
2016-03-21 11:40:00,22.61,22.63,22.59,22.6,43848.0,22.1955,22.2151,22.1758,22.1857,43848.0
2016-03-21 11:50:00,22.6,22.63,22.58,22.58,36169.0,22.1857,22.2151,22.166,22.166,36169.0
2016-03-21 12:00:00,22.57,22.63,22.56,22.61,29459.0,22.1562,22.2151,22.1464,22.1955,29459.0
2016-03-21 12:10:00,22.61,22.61,22.54,22.54,27351.0,22.1955,22.1955,22.1268,22.1268,27351.0
2016-03-21 12:20:00,22.55,22.58,22.53,22.57,21984.0,22.1366,22.166,22.1169,22.1562,21984.0
2016-03-21 12:30:00,22.58,22.58,22.5,22.52,53948.0,22.166,22.166,22.0875,22.1071,53948.0
2016-03-21 12:40:00,22.53,22.55,22.49,22.54,22500.0,22.1169,22.1366,22.0777,22.1268,22500.0
2016-03-21 12:50:00,22.55,22.61,22.55,22.6,22413.0,22.1366,22.1955,22.1366,22.1857,22413.0
2016-03-21 13:00:00,22.6,22.63,22.6,22.62,23645.0,22.1857,22.2151,22.1857,22.2053,23645.0
2016-03-21 13:10:00,22.62,22.63,22.6,22.63,27298.0,22.2053,22.2151,22.1857,22.2151,27298.0
2016-03-21 13:20:00,22.63,22.65,22.62,22.62,23589.0,22.2151,22.2347,22.2053,22.2053,23589.0
2016-03-21 13:30:00,22.62,22.62,22.57,22.59,20260.0,22.2053,22.2053,22.1562,22.1758,20260.0
2016-03-21 13:40:00,22.59,22.63,22.57,22.61,37637.0,22.1758,22.2151,22.1562,22.1955,37637.0
2016-03-21 13:50:00,22.61,22.66,22.6,22.64,25491.0,22.1955,22.2446,22.1857,22.2249,25491.0
2016-03-21 14:00:00,22.64,22.68,22.64,22.67,25968.0,22.2249,22.2642,22.2249,22.2544,25968.0
2016-03-21 14:10:00,22.67,22.68,22.64,22.67,28388.0,22.2544,22.2642,22.2249,22.2544,28388.0
2016-03-21 14:20:00,22.67,22.68,22.64,22.66,27391.0,22.2544,22.2642,22.2249,22.2446,27391.0
2016-03-21 14:30:00,22.66,22.71,22.66,22.68,67108.0,22.2446,22.2936,22.2446,22.2642,67108.0
2016-03-21 14:40:00,22.68,22.7,22.65,22.66,46859.0,22.2642,22.2838,22.2347,22.2446,46859.0
2016-03-21 14:50:00,22.66,22.68,22.65,22.65,26219.0,22.2446,22.2642,22.2347,22.2347,26219.0
2016-03-21 15:00:00,22.65,22.67,22.62,22.65,38079.0,22.2347,22.2544,22.2053,22.2347,38079.0
2016-03-21 15:10:00,22.65,22.65,22.61,22.62,33888.0,22.2347,22.2347,22.1955,22.2053,33888.0
2016-03-21 15:20:00,22.62,22.67,22.61,22.66,43386.0,22.2053,22.2544,22.1955,22.2446,43386.0
2016-03-21 15:30:00,22.66,22.66,22.63,22.66,50395.0,22.2446,22.2446,22.2151,22.2446,50395.0
2016-03-21 15:40:00,22.66,22.67,22.64,22.64,86080.0,22.2446,22.2544,22.2249,22.2249,86080.0
2016-03-21 15:50:00,22.65,22.66,22.63,22.64,170406.0,22.2347,22.2446,22.2151,22.2249,170406.0
2016-03-22 09:30:00,22.62,22.8,22.6,22.78,106544.0,22.2053,22.382,22.1857,22.3624,106544.0
2016-03-22 09:40:00,22.78,22.85,22.77,22.77,72710.0,22.3624,22.4311,22.3525,22.3525,72710.0
2016-03-22 09:50:00,22.76,22.85,22.75,22.81,89743.0,22.3427,22.4311,22.3329,22.3918,89743.0
2016-03-22 10:00:00,22.8,22.86,22.79,22.8,185733.0,22.382,22.4409,22.3722,22.382,185733.0
2016-03-22 10:10:00,22.8,22.8,22.67,22.68,61110.0,22.382,22.382,22.2544,22.2642,61110.0
2016-03-22 10:20:00,22.69,22.71,22.67,22.7,51475.0,22.274,22.2936,22.2544,22.2838,51475.0
2016-03-22 10:30:00,22.7,22.75,22.67,22.7,99949.0,22.2838,22.3329,22.2544,22.2838,99949.0
2016-03-22 10:40:00,22.71,22.71,22.67,22.67,54751.0,22.2936,22.2936,22.2544,22.2544,54751.0
2016-03-22 10:50:00,22.68,22.78,22.68,22.75,51264.0,22.2642,22.3624,22.2642,22.3329,51264.0
2016-03-22 11:00:00,22.75,22.78,22.74,22.76,37406.0,22.3329,22.3624,22.3231,22.3427,37406.0
2016-03-22 11:10:00,22.77,22.86,22.77,22.86,32144.0,22.3525,22.4409,22.3525,22.4409,32144.0
2016-03-22 11:20:00,22.86,22.87,22.8,22.8,60399.0,22.4409,22.4507,22.382,22.382,60399.0
2016-03-22 11:30:00,22.8,22.8,22.75,22.75,39913.0,22.382,22.382,22.3329,22.3329,39913.0
2016-03-22 11:40:00,22.74,22.77,22.73,22.75,63660.0,22.3231,22.3525,22.3133,22.3329,63660.0
2016-03-22 11:50:00,22.75,22.79,22.73,22.79,104037.0,22.3329,22.3722,22.3133,22.3722,104037.0
2016-03-22 12:00:00,22.79,22.82,22.79,22.8,34496.0,22.3722,22.4016,22.3722,22.382,34496.0
2016-03-22 12:10:00,22.81,22.81,22.78,22.79,35916.0,22.3918,22.3918,22.3624,22.3722,35916.0
2016-03-22 12:20:00,22.79,22.8,22.78,22.79,26631.0,22.3722,22.382,22.3624,22.3722,26631.0
2016-03-22 12:30:00,22.8,22.8,22.74,22.76,24775.0,22.382,22.382,22.3231,22.3427,24775.0
2016-03-22 12:40:00,22.76,22.78,22.74,22.75,23592.0,22.3427,22.3624,22.3231,22.3329,23592.0
2016-03-22 12:50:00,22.75,22.81,22.75,22.8,26730.0,22.3329,22.3918,22.3329,22.382,26730.0
2016-03-22 13:00:00,22.8,22.8,22.76,22.77,24844.0,22.382,22.382,22.3427,22.3525,24844.0
2016-03-22 13:10:00,22.76,22.78,22.75,22.78,17863.0,22.3427,22.3624,22.3329,22.3624,17863.0
2016-03-22 13:20:00,22.78,22.79,22.75,22.79,29888.0,22.3624,22.3722,22.3329,22.3722,29888.0
2016-03-22 13:30:00,22.79,22.79,22.76,22.77,19096.0,22.3722,22.3722,22.3427,22.3525,19096.0
2016-03-22 13:40:00,22.77,22.78,22.75,22.78,40495.0,22.3525,22.3624,22.3329,22.3624,40495.0
2016-03-22 13:50:00,22.78,22.81,22.77,22.79,105270.0,22.3624,22.3918,22.3525,22.3722,105270.0
2016-03-22 14:00:00,22.78,22.8,22.75,22.77,47462.0,22.3624,22.382,22.3329,22.3525,47462.0
2016-03-22 14:10:00,22.76,22.79,22.76,22.77,58144.0,22.3427,22.3722,22.3427,22.3525,58144.0
2016-03-22 14:20:00,22.78,22.79,22.76,22.77,29995.0,22.3624,22.3722,22.3427,22.3525,29995.0
2016-03-22 14:30:00,22.77,22.81,22.77,22.8,23077.0,22.3525,22.3918,22.3525,22.382,23077.0
2016-03-22 14:40:00,22.81,22.81,22.75,22.75,67962.0,22.3918,22.3918,22.3329,22.3329,67962.0
2016-03-22 14:50:00,22.76,22.77,22.74,22.75,28192.0,22.3427,22.3525,22.3231,22.3329,28192.0
2016-03-22 15:00:00,22.75,22.78,22.74,22.77,26729.0,22.3329,22.3624,22.3231,22.3525,26729.0
2016-03-22 15:10:00,22.77,22.77,22.71,22.71,24780.0,22.3525,22.3525,22.2936,22.2936,24780.0
2016-03-22 15:20:00,22.72,22.73,22.69,22.71,38245.0,22.3035,22.3133,22.274,22.2936,38245.0
2016-03-22 15:30:00,22.72,22.72,22.69,22.71,46488.0,22.3035,22.3035,22.274,22.2936,46488.0
2016-03-22 15:40:00,22.71,22.74,22.69,22.71,68676.0,22.2936,22.3231,22.274,22.2936,68676.0
2016-03-22 15:50:00,22.72,22.73,22.69,22.71,90570.0,22.3035,22.3133,22.274,22.2936,90570.0
2016-03-23 09:30:00,22.62,22.69,22.49,22.59,57549.0,22.2053,22.274,22.0777,22.1758,57549.0
2016-03-23 09:40:00,22.59,22.64,22.55,22.57,69341.0,22.1758,22.2249,22.1366,22.1562,69341.0
2016-03-23 09:50:00,22.56,22.63,22.49,22.52,44904.0,22.1464,22.2151,22.0777,22.1071,44904.0
2016-03-23 10:00:00,22.51,22.54,22.42,22.42,92001.0,22.0973,22.1268,22.009,22.009,92001.0
2016-03-23 10:10:00,22.41,22.49,22.35,22.38,77350.0,21.9991,22.0777,21.9402,21.9697,77350.0
2016-03-23 10:20:00,22.37,22.47,22.36,22.44,29112.0,21.9599,22.058,21.9501,22.0286,29112.0
2016-03-23 10:30:00,22.43,22.48,22.39,22.44,46792.0,22.0188,22.0679,21.9795,22.0286,46792.0
2016-03-23 10:40:00,22.44,22.51,22.43,22.46,56996.0,22.0286,22.0973,22.0188,22.0482,56996.0
2016-03-23 10:50:00,22.45,22.47,22.42,22.47,39922.0,22.0384,22.058,22.009,22.058,39922.0
2016-03-23 11:00:00,22.46,22.51,22.42,22.5,62456.0,22.0482,22.0973,22.009,22.0875,62456.0
2016-03-23 11:10:00,22.5,22.52,22.46,22.46,27386.0,22.0875,22.1071,22.0482,22.0482,27386.0
2016-03-23 11:20:00,22.46,22.49,22.45,22.46,37181.0,22.0482,22.0777,22.0384,22.0482,37181.0
2016-03-23 11:30:00,22.46,22.47,22.31,22.32,71022.0,22.0482,22.058,21.901,21.9108,71022.0
2016-03-23 11:40:00,22.32,22.34,22.29,22.34,35762.0,21.9108,21.9304,21.8813,21.9304,35762.0
2016-03-23 11:50:00,22.33,22.38,22.31,22.34,44695.0,21.9206,21.9697,21.901,21.9304,44695.0
2016-03-23 12:00:00,22.34,22.37,22.33,22.37,32978.0,21.9304,21.9599,21.9206,21.9599,32978.0
2016-03-23 12:10:00,22.36,22.4,22.34,22.35,55630.0,21.9501,21.9893,21.9304,21.9402,55630.0
2016-03-23 12:20:00,22.35,22.42,22.34,22.42,42698.0,21.9402,22.009,21.9304,22.009,42698.0
2016-03-23 12:30:00,22.42,22.43,22.36,22.43,55936.0,22.009,22.0188,21.9501,22.0188,55936.0
2016-03-23 12:40:00,22.43,22.47,22.42,22.45,45908.0,22.0188,22.058,22.009,22.0384,45908.0
2016-03-23 12:50:00,22.45,22.48,22.43,22.47,27252.0,22.0384,22.0679,22.0188,22.058,27252.0
2016-03-23 13:00:00,22.47,22.47,22.44,22.45,23311.0,22.058,22.058,22.0286,22.0384,23311.0
2016-03-23 13:10:00,22.45,22.48,22.44,22.46,39941.0,22.0384,22.0679,22.0286,22.0482,39941.0
2016-03-23 13:20:00,22.46,22.47,22.44,22.46,66477.0,22.0482,22.058,22.0286,22.0482,66477.0
2016-03-23 13:30:00,22.46,22.46,22.41,22.43,31099.0,22.0482,22.0482,21.9991,22.0188,31099.0
2016-03-23 13:40:00,22.44,22.47,22.43,22.45,35564.0,22.0286,22.058,22.0188,22.0384,35564.0
2016-03-23 13:50:00,22.45,22.47,22.44,22.47,23635.0,22.0384,22.058,22.0286,22.058,23635.0
2016-03-23 14:00:00,22.47,22.51,22.46,22.48,53439.0,22.058,22.0973,22.0482,22.0679,53439.0
2016-03-23 14:10:00,22.48,22.49,22.44,22.48,56495.0,22.0679,22.0777,22.0286,22.0679,56495.0
2016-03-23 14:20:00,22.48,22.51,22.45,22.45,27003.0,22.0679,22.0973,22.0384,22.0384,27003.0
2016-03-23 14:30:00,22.45,22.47,22.42,22.44,45827.0,22.0384,22.058,22.009,22.0286,45827.0
2016-03-23 14:40:00,22.44,22.44,22.39,22.39,23769.0,22.0286,22.0286,21.9795,21.9795,23769.0
2016-03-23 14:50:00,22.39,22.4,22.38,22.4,28182.0,21.9795,21.9893,21.9697,21.9893,28182.0
2016-03-23 15:00:00,22.4,22.42,22.37,22.37,33219.0,21.9893,22.009,21.9599,21.9599,33219.0
2016-03-23 15:10:00,22.37,22.38,22.34,22.36,61827.0,21.9599,21.9697,21.9304,21.9501,61827.0
2016-03-23 15:20:00,22.36,22.38,22.32,22.37,63295.0,21.9501,21.9697,21.9108,21.9599,63295.0
2016-03-23 15:30:00,22.37,22.38,22.34,22.35,59592.0,21.9599,21.9697,21.9304,21.9402,59592.0
2016-03-23 15:40:00,22.35,22.37,22.33,22.35,111138.0,21.9402,21.9599,21.9206,21.9402,111138.0
2016-03-23 15:50:00,22.35,22.36,22.32,22.33,108144.0,21.9402,21.9501,21.9108,21.9206,108144.0
2016-03-24 09:30:00,22.25,22.31,22.16,22.23,309185.0,21.8421,21.901,21.7537,21.8224,309185.0
2016-03-24 09:40:00,22.23,22.41,22.19,22.22,84145.0,21.8224,21.9991,21.7832,21.8126,84145.0
2016-03-24 09:50:00,22.22,22.35,22.21,22.31,40980.0,21.8126,21.9402,21.8028,21.901,40980.0
2016-03-24 10:00:00,22.33,22.33,22.24,22.24,58888.0,21.9206,21.9206,21.8323,21.8323,58888.0
2016-03-24 10:10:00,22.23,22.25,22.18,22.22,54060.0,21.8224,21.8421,21.7734,21.8126,54060.0
2016-03-24 10:20:00,22.23,22.28,22.22,22.26,46715.0,21.8224,21.8715,21.8126,21.8519,46715.0
2016-03-24 10:30:00,22.27,22.35,22.27,22.34,58567.0,21.8617,21.9402,21.8617,21.9304,58567.0
2016-03-24 10:40:00,22.34,22.41,22.28,22.3,66648.0,21.9304,21.9991,21.8715,21.8912,66648.0
2016-03-24 10:50:00,22.3,22.33,22.29,22.3,44276.0,21.8912,21.9206,21.8813,21.8912,44276.0
2016-03-24 11:00:00,22.3,22.34,22.26,22.29,45146.0,21.8912,21.9304,21.8519,21.8813,45146.0
2016-03-24 11:10:00,22.3,22.33,22.24,22.26,59001.0,21.8912,21.9206,21.8323,21.8519,59001.0
2016-03-24 11:20:00,22.26,22.26,22.23,22.25,30299.0,21.8519,21.8519,21.8224,21.8421,30299.0
2016-03-24 11:30:00,22.25,22.26,22.23,22.25,75705.0,21.8421,21.8519,21.8224,21.8421,75705.0
2016-03-24 11:40:00,22.25,22.27,22.21,22.24,33254.0,21.8421,21.8617,21.8028,21.8323,33254.0
2016-03-24 11:50:00,22.25,22.26,22.21,22.26,43065.0,21.8421,21.8519,21.8028,21.8519,43065.0
2016-03-24 12:00:00,22.25,22.33,22.25,22.3,50253.0,21.8421,21.9206,21.8421,21.8912,50253.0
2016-03-24 12:10:00,22.3,22.3,22.24,22.25,35301.0,21.8912,21.8912,21.8323,21.8421,35301.0
2016-03-24 12:20:00,22.24,22.27,22.23,22.27,56794.0,21.8323,21.8617,21.8224,21.8617,56794.0
2016-03-24 12:30:00,22.27,22.33,22.26,22.3,34503.0,21.8617,21.9206,21.8519,21.8912,34503.0
2016-03-24 12:40:00,22.3,22.34,22.29,22.3,29943.0,21.8912,21.9304,21.8813,21.8912,29943.0
2016-03-24 12:50:00,22.31,22.33,22.28,22.28,34900.0,21.901,21.9206,21.8715,21.8715,34900.0
2016-03-24 13:00:00,22.28,22.33,22.27,22.31,25770.0,21.8715,21.9206,21.8617,21.901,25770.0
2016-03-24 13:10:00,22.31,22.33,22.27,22.29,37397.0,21.901,21.9206,21.8617,21.8813,37397.0
2016-03-24 13:20:00,22.29,22.33,22.29,22.31,27483.0,21.8813,21.9206,21.8813,21.901,27483.0
2016-03-24 13:30:00,22.31,22.33,22.29,22.3,39040.0,21.901,21.9206,21.8813,21.8912,39040.0
2016-03-24 13:40:00,22.3,22.33,22.28,22.29,35522.0,21.8912,21.9206,21.8715,21.8813,35522.0
2016-03-24 13:50:00,22.3,22.32,22.29,22.3,46790.0,21.8912,21.9108,21.8813,21.8912,46790.0
2016-03-24 14:00:00,22.29,22.3,22.22,22.23,44936.0,21.8813,21.8912,21.8126,21.8224,44936.0
2016-03-24 14:10:00,22.22,22.25,22.2,22.21,39596.0,21.8126,21.8421,21.793,21.8028,39596.0
2016-03-24 14:20:00,22.23,22.26,22.21,22.22,36979.0,21.8224,21.8519,21.8028,21.8126,36979.0
2016-03-24 14:30:00,22.23,22.24,22.2,22.23,36449.0,21.8224,21.8323,21.793,21.8224,36449.0
2016-03-24 14:40:00,22.24,22.26,22.23,22.25,36677.0,21.8323,21.8519,21.8224,21.8421,36677.0
2016-03-24 14:50:00,22.25,22.26,22.25,22.25,18651.0,21.8421,21.8519,21.8421,21.8421,18651.0
2016-03-24 15:00:00,22.26,22.27,22.24,22.25,55218.0,21.8519,21.8617,21.8323,21.8421,55218.0
2016-03-24 15:10:00,22.25,22.3,22.25,22.28,51536.0,21.8421,21.8912,21.8421,21.8715,51536.0
2016-03-24 15:20:00,22.29,22.3,22.24,22.29,93235.0,21.8813,21.8912,21.8323,21.8813,93235.0
2016-03-24 15:30:00,22.28,22.29,22.25,22.28,86765.0,21.8715,21.8813,21.8421,21.8715,86765.0
2016-03-24 15:40:00,22.29,22.29,22.26,22.29,116451.0,21.8813,21.8813,21.8519,21.8813,116451.0
2016-03-24 15:50:00,22.29,22.31,22.28,22.3,231422.0,21.8813,21.901,21.8715,21.8912,231422.0
2016-03-28 09:30:00,22.4,22.49,22.28,22.39,37867.0,21.9893,22.0777,21.8715,21.9795,37867.0
2016-03-28 09:40:00,22.39,22.39,22.29,22.29,49087.0,21.9795,21.9795,21.8813,21.8813,49087.0
2016-03-28 09:50:00,22.29,22.36,22.28,22.33,36741.0,21.8813,21.9501,21.8715,21.9206,36741.0
2016-03-28 10:00:00,22.34,22.37,22.28,22.36,25822.0,21.9304,21.9599,21.8715,21.9501,25822.0
2016-03-28 10:10:00,22.37,22.38,22.28,22.3,24400.0,21.9599,21.9697,21.8715,21.8912,24400.0
2016-03-28 10:20:00,22.29,22.3,22.21,22.21,46501.0,21.8813,21.8912,21.8028,21.8028,46501.0
2016-03-28 10:30:00,22.21,22.25,22.19,22.2,28996.0,21.8028,21.8421,21.7832,21.793,28996.0
2016-03-28 10:40:00,22.19,22.23,22.18,22.22,39914.0,21.7832,21.8224,21.7734,21.8126,39914.0
2016-03-28 10:50:00,22.22,22.24,22.17,22.21,30516.0,21.8126,21.8323,21.7635,21.8028,30516.0
2016-03-28 11:00:00,22.2,22.22,22.14,22.14,36682.0,21.793,21.8126,21.7341,21.7341,36682.0
2016-03-28 11:10:00,22.14,22.18,22.09,22.1,58431.0,21.7341,21.7734,21.685,21.6948,58431.0
2016-03-28 11:20:00,22.09,22.14,22.08,22.13,25886.0,21.685,21.7341,21.6752,21.7243,25886.0
2016-03-28 11:30:00,22.13,22.14,22.05,22.05,29529.0,21.7243,21.7341,21.6457,21.6457,29529.0
2016-03-28 11:40:00,22.06,22.07,22.03,22.05,25681.0,21.6556,21.6654,21.6261,21.6457,25681.0
2016-03-28 11:50:00,22.05,22.09,22.04,22.09,25415.0,21.6457,21.685,21.6359,21.685,25415.0
2016-03-28 12:00:00,22.09,22.12,22.08,22.09,20013.0,21.685,21.7145,21.6752,21.685,20013.0
2016-03-28 12:10:00,22.09,22.14,22.08,22.13,16614.0,21.685,21.7341,21.6752,21.7243,16614.0
2016-03-28 12:20:00,22.14,22.18,22.13,22.17,23600.0,21.7341,21.7734,21.7243,21.7635,23600.0
2016-03-28 12:30:00,22.17,22.2,22.13,22.18,58752.0,21.7635,21.793,21.7243,21.7734,58752.0
2016-03-28 12:40:00,22.18,22.24,22.17,22.24,13599.0,21.7734,21.8323,21.7635,21.8323,13599.0
2016-03-28 12:50:00,22.24,22.3,22.23,22.29,18317.0,21.8323,21.8912,21.8224,21.8813,18317.0
2016-03-28 13:00:00,22.28,22.32,22.28,22.32,30801.0,21.8715,21.9108,21.8715,21.9108,30801.0
2016-03-28 13:10:00,22.32,22.34,22.3,22.3,15945.0,21.9108,21.9304,21.8912,21.8912,15945.0
2016-03-28 13:20:00,22.3,22.3,22.27,22.29,43123.0,21.8912,21.8912,21.8617,21.8813,43123.0
2016-03-28 13:30:00,22.29,22.32,22.27,22.32,30983.0,21.8813,21.9108,21.8617,21.9108,30983.0
2016-03-28 13:40:00,22.33,22.35,22.33,22.34,21498.0,21.9206,21.9402,21.9206,21.9304,21498.0
2016-03-28 13:50:00,22.34,22.34,22.29,22.3,19976.0,21.9304,21.9304,21.8813,21.8912,19976.0
2016-03-28 14:00:00,22.29,22.33,22.28,22.31,15404.0,21.8813,21.9206,21.8715,21.901,15404.0
2016-03-28 14:10:00,22.31,22.33,22.29,22.33,18871.0,21.901,21.9206,21.8813,21.9206,18871.0
2016-03-28 14:20:00,22.32,22.34,22.3,22.3,55223.0,21.9108,21.9304,21.8912,21.8912,55223.0
2016-03-28 14:30:00,22.3,22.33,22.28,22.28,51384.0,21.8912,21.9206,21.8715,21.8715,51384.0
2016-03-28 14:40:00,22.28,22.31,22.27,22.3,28446.0,21.8715,21.901,21.8617,21.8912,28446.0
2016-03-28 14:50:00,22.3,22.3,22.25,22.26,45574.0,21.8912,21.8912,21.8421,21.8519,45574.0
2016-03-28 15:00:00,22.27,22.32,22.26,22.3,21737.0,21.8617,21.9108,21.8519,21.8912,21737.0
2016-03-28 15:10:00,22.31,22.32,22.29,22.29,17026.0,21.901,21.9108,21.8813,21.8813,17026.0
2016-03-28 15:20:00,22.29,22.3,22.26,22.3,26406.0,21.8813,21.8912,21.8519,21.8912,26406.0
2016-03-28 15:30:00,22.29,22.3,22.24,22.25,53032.0,21.8813,21.8912,21.8323,21.8421,53032.0
2016-03-28 15:40:00,22.26,22.3,22.25,22.28,76243.0,21.8519,21.8912,21.8421,21.8715,76243.0
2016-03-28 15:50:00,22.27,22.29,22.25,22.28,118043.0,21.8617,21.8813,21.8421,21.8715,118043.0
2016-03-29 09:30:00,22.25,22.35,22.15,22.22,43866.0,21.8421,21.9402,21.7439,21.8126,43866.0
2016-03-29 09:40:00,22.22,22.23,22.12,22.13,69022.0,21.8126,21.8224,21.7145,21.7243,69022.0
2016-03-29 09:50:00,22.13,22.18,22.09,22.12,39235.0,21.7243,21.7734,21.685,21.7145,39235.0
2016-03-29 10:00:00,22.12,22.2,22.11,22.18,28518.0,21.7145,21.793,21.7046,21.7734,28518.0
2016-03-29 10:10:00,22.19,22.2,22.1,22.13,41596.0,21.7832,21.793,21.6948,21.7243,41596.0
2016-03-29 10:20:00,22.14,22.19,22.13,22.17,37298.0,21.7341,21.7832,21.7243,21.7635,37298.0
2016-03-29 10:30:00,22.17,22.18,22.13,22.15,33525.0,21.7635,21.7734,21.7243,21.7439,33525.0
2016-03-29 10:40:00,22.15,22.17,22.1,22.16,45873.0,21.7439,21.7635,21.6948,21.7537,45873.0
2016-03-29 10:50:00,22.17,22.25,22.16,22.23,63170.0,21.7635,21.8421,21.7537,21.8224,63170.0
2016-03-29 11:00:00,22.24,22.25,22.22,22.24,34497.0,21.8323,21.8421,21.8126,21.8323,34497.0
2016-03-29 11:10:00,22.24,22.27,22.23,22.26,41770.0,21.8323,21.8617,21.8224,21.8519,41770.0
2016-03-29 11:20:00,22.25,22.29,22.25,22.29,19400.0,21.8421,21.8813,21.8421,21.8813,19400.0
2016-03-29 11:30:00,22.29,22.3,22.27,22.27,35860.0,21.8813,21.8912,21.8617,21.8617,35860.0
2016-03-29 11:40:00,22.27,22.33,22.25,22.33,44762.0,21.8617,21.9206,21.8421,21.9206,44762.0
2016-03-29 11:50:00,22.33,22.35,22.31,22.31,30353.0,21.9206,21.9402,21.901,21.901,30353.0
2016-03-29 12:00:00,22.31,22.31,22.28,22.29,28125.0,21.901,21.901,21.8715,21.8813,28125.0
2016-03-29 12:10:00,22.29,22.29,22.25,22.26,16608.0,21.8813,21.8813,21.8421,21.8519,16608.0
2016-03-29 12:20:00,22.26,22.35,22.25,22.34,55032.0,21.8519,21.9402,21.8421,21.9304,55032.0
2016-03-29 12:30:00,22.35,22.42,22.34,22.42,22060.0,21.9402,22.009,21.9304,22.009,22060.0
2016-03-29 12:40:00,22.42,22.47,22.41,22.46,22036.0,22.009,22.058,21.9991,22.0482,22036.0
2016-03-29 12:50:00,22.46,22.47,22.38,22.41,34445.0,22.0482,22.058,21.9697,21.9991,34445.0
2016-03-29 13:00:00,22.41,22.42,22.36,22.41,26889.0,21.9991,22.009,21.9501,21.9991,26889.0
2016-03-29 13:10:00,22.41,22.44,22.4,22.42,39899.0,21.9991,22.0286,21.9893,22.009,39899.0
2016-03-29 13:20:00,22.42,22.43,22.39,22.42,27462.0,22.009,22.0188,21.9795,22.009,27462.0
2016-03-29 13:30:00,22.43,22.46,22.39,22.41,82810.0,22.0188,22.0482,21.9795,21.9991,82810.0
2016-03-29 13:40:00,22.41,22.48,22.41,22.48,26000.0,21.9991,22.0679,21.9991,22.0679,26000.0
2016-03-29 13:50:00,22.48,22.49,22.44,22.48,30486.0,22.0679,22.0777,22.0286,22.0679,30486.0
2016-03-29 14:00:00,22.48,22.49,22.44,22.47,33384.0,22.0679,22.0777,22.0286,22.058,33384.0
2016-03-29 14:10:00,22.47,22.5,22.46,22.5,17330.0,22.058,22.0875,22.0482,22.0875,17330.0
2016-03-29 14:20:00,22.5,22.5,22.49,22.5,15556.0,22.0875,22.0875,22.0777,22.0875,15556.0
2016-03-29 14:30:00,22.5,22.54,22.49,22.53,36848.0,22.0875,22.1268,22.0777,22.1169,36848.0
2016-03-29 14:40:00,22.53,22.56,22.52,22.55,25592.0,22.1169,22.1464,22.1071,22.1366,25592.0
2016-03-29 14:50:00,22.56,22.57,22.52,22.55,23403.0,22.1464,22.1562,22.1071,22.1366,23403.0
2016-03-29 15:00:00,22.55,22.56,22.51,22.51,28898.0,22.1366,22.1464,22.0973,22.0973,28898.0
2016-03-29 15:10:00,22.52,22.56,22.51,22.55,28731.0,22.1071,22.1464,22.0973,22.1366,28731.0
2016-03-29 15:20:00,22.55,22.56,22.54,22.55,13703.0,22.1366,22.1464,22.1268,22.1366,13703.0
2016-03-29 15:30:00,22.55,22.56,22.51,22.55,62986.0,22.1366,22.1464,22.0973,22.1366,62986.0
2016-03-29 15:40:00,22.55,22.59,22.54,22.59,93741.0,22.1366,22.1758,22.1268,22.1758,93741.0
2016-03-29 15:50:00,22.59,22.59,22.55,22.57,146078.0,22.1758,22.1758,22.1366,22.1562,146078.0
2016-03-30 09:30:00,22.68,22.87,22.68,22.75,58504.0,22.2642,22.4507,22.2642,22.3329,58504.0
2016-03-30 09:40:00,22.75,22.8,22.68,22.7,30439.0,22.3329,22.382,22.2642,22.2838,30439.0
2016-03-30 09:50:00,22.7,22.7,22.6,22.69,41039.0,22.2838,22.2838,22.1857,22.274,41039.0
2016-03-30 10:00:00,22.69,22.72,22.65,22.69,38800.0,22.274,22.3035,22.2347,22.274,38800.0
2016-03-30 10:10:00,22.7,22.71,22.65,22.69,33073.0,22.2838,22.2936,22.2347,22.274,33073.0
2016-03-30 10:20:00,22.69,22.71,22.66,22.68,36467.0,22.274,22.2936,22.2446,22.2642,36467.0
2016-03-30 10:30:00,22.68,22.79,22.68,22.79,52917.0,22.2642,22.3722,22.2642,22.3722,52917.0
2016-03-30 10:40:00,22.79,22.83,22.74,22.75,30435.0,22.3722,22.4114,22.3231,22.3329,30435.0
2016-03-30 10:50:00,22.75,22.78,22.71,22.77,19257.0,22.3329,22.3624,22.2936,22.3525,19257.0
2016-03-30 11:00:00,22.77,22.78,22.71,22.72,24764.0,22.3525,22.3624,22.2936,22.3035,24764.0
2016-03-30 11:10:00,22.72,22.75,22.64,22.64,31219.0,22.3035,22.3329,22.2249,22.2249,31219.0
2016-03-30 11:20:00,22.64,22.66,22.6,22.62,51666.0,22.2249,22.2446,22.1857,22.2053,51666.0
2016-03-30 11:30:00,22.62,22.62,22.55,22.55,45350.0,22.2053,22.2053,22.1366,22.1366,45350.0
2016-03-30 11:40:00,22.55,22.62,22.52,22.62,34616.0,22.1366,22.2053,22.1071,22.2053,34616.0
2016-03-30 11:50:00,22.62,22.64,22.58,22.59,28299.0,22.2053,22.2249,22.166,22.1758,28299.0
2016-03-30 12:00:00,22.59,22.59,22.53,22.54,29278.0,22.1758,22.1758,22.1169,22.1268,29278.0
2016-03-30 12:10:00,22.53,22.57,22.52,22.55,17731.0,22.1169,22.1562,22.1071,22.1366,17731.0
2016-03-30 12:20:00,22.54,22.55,22.49,22.51,22225.0,22.1268,22.1366,22.0777,22.0973,22225.0
2016-03-30 12:30:00,22.52,22.56,22.49,22.49,32565.0,22.1071,22.1464,22.0777,22.0777,32565.0
2016-03-30 12:40:00,22.49,22.52,22.46,22.52,35050.0,22.0777,22.1071,22.0482,22.1071,35050.0
2016-03-30 12:50:00,22.52,22.56,22.5,22.54,38462.0,22.1071,22.1464,22.0875,22.1268,38462.0
2016-03-30 13:00:00,22.54,22.56,22.46,22.46,38953.0,22.1268,22.1464,22.0482,22.0482,38953.0
2016-03-30 13:10:00,22.46,22.5,22.45,22.48,17324.0,22.0482,22.0875,22.0384,22.0679,17324.0
2016-03-30 13:20:00,22.48,22.53,22.48,22.53,38000.0,22.0679,22.1169,22.0679,22.1169,38000.0
2016-03-30 13:30:00,22.53,22.54,22.49,22.5,18427.0,22.1169,22.1268,22.0777,22.0875,18427.0
2016-03-30 13:40:00,22.51,22.57,22.5,22.57,26728.0,22.0973,22.1562,22.0875,22.1562,26728.0
2016-03-30 13:50:00,22.56,22.59,22.54,22.58,60756.0,22.1464,22.1758,22.1268,22.166,60756.0
2016-03-30 14:00:00,22.58,22.62,22.57,22.62,20446.0,22.166,22.2053,22.1562,22.2053,20446.0
2016-03-30 14:10:00,22.62,22.64,22.58,22.59,26552.0,22.2053,22.2249,22.166,22.1758,26552.0
2016-03-30 14:20:00,22.6,22.61,22.55,22.59,44831.0,22.1857,22.1955,22.1366,22.1758,44831.0
2016-03-30 14:30:00,22.59,22.62,22.58,22.61,14522.0,22.1758,22.2053,22.166,22.1955,14522.0
2016-03-30 14:40:00,22.61,22.63,22.59,22.62,31991.0,22.1955,22.2151,22.1758,22.2053,31991.0
2016-03-30 14:50:00,22.61,22.62,22.58,22.58,13580.0,22.1955,22.2053,22.166,22.166,13580.0
2016-03-30 15:00:00,22.58,22.68,22.58,22.66,30941.0,22.166,22.2642,22.166,22.2446,30941.0
2016-03-30 15:10:00,22.66,22.67,22.62,22.64,25596.0,22.2446,22.2544,22.2053,22.2249,25596.0
2016-03-30 15:20:00,22.64,22.67,22.63,22.65,111774.0,22.2249,22.2544,22.2151,22.2347,111774.0
2016-03-30 15:30:00,22.66,22.66,22.61,22.61,35962.0,22.2446,22.2446,22.1955,22.1955,35962.0
2016-03-30 15:40:00,22.61,22.64,22.6,22.64,74043.0,22.1955,22.2249,22.1857,22.2249,74043.0
2016-03-30 15:50:00,22.63,22.66,22.6,22.61,132644.0,22.2151,22.2446,22.1857,22.1955,132644.0
2016-03-31 09:30:00,22.65,22.7,22.58,22.69,49153.0,22.2347,22.2838,22.166,22.274,49153.0
2016-03-31 09:40:00,22.7,22.78,22.7,22.77,20629.0,22.2838,22.3624,22.2838,22.3525,20629.0
2016-03-31 09:50:00,22.77,22.78,22.66,22.69,48200.0,22.3525,22.3624,22.2446,22.274,48200.0
2016-03-31 10:00:00,22.69,22.69,22.61,22.62,30458.0,22.274,22.274,22.1955,22.2053,30458.0
2016-03-31 10:10:00,22.62,22.67,22.61,22.67,35560.0,22.2053,22.2544,22.1955,22.2544,35560.0
2016-03-31 10:20:00,22.67,22.71,22.63,22.65,56982.0,22.2544,22.2936,22.2151,22.2347,56982.0
2016-03-31 10:30:00,22.65,22.66,22.61,22.61,36422.0,22.2347,22.2446,22.1955,22.1955,36422.0
2016-03-31 10:40:00,22.6,22.64,22.56,22.64,31498.0,22.1857,22.2249,22.1464,22.2249,31498.0
2016-03-31 10:50:00,22.64,22.67,22.61,22.67,38225.0,22.2249,22.2544,22.1955,22.2544,38225.0
2016-03-31 11:00:00,22.67,22.68,22.66,22.66,35003.0,22.2544,22.2642,22.2446,22.2446,35003.0
2016-03-31 11:10:00,22.66,22.68,22.6,22.65,41019.0,22.2446,22.2642,22.1857,22.2347,41019.0
2016-03-31 11:20:00,22.65,22.67,22.59,22.6,18434.0,22.2347,22.2544,22.1758,22.1857,18434.0
2016-03-31 11:30:00,22.61,22.64,22.59,22.63,30620.0,22.1955,22.2249,22.1758,22.2151,30620.0
2016-03-31 11:40:00,22.64,22.64,22.6,22.6,15996.0,22.2249,22.2249,22.1857,22.1857,15996.0
2016-03-31 11:50:00,22.61,22.63,22.58,22.63,16040.0,22.1955,22.2151,22.166,22.2151,16040.0
2016-03-31 12:00:00,22.63,22.64,22.6,22.61,21130.0,22.2151,22.2249,22.1857,22.1955,21130.0
2016-03-31 12:10:00,22.6,22.6,22.53,22.58,18734.0,22.1857,22.1857,22.1169,22.166,18734.0
2016-03-31 12:20:00,22.59,22.6,22.55,22.56,37906.0,22.1758,22.1857,22.1366,22.1464,37906.0
2016-03-31 12:30:00,22.56,22.57,22.51,22.53,18000.0,22.1464,22.1562,22.0973,22.1169,18000.0
2016-03-31 12:40:00,22.53,22.57,22.53,22.57,14200.0,22.1169,22.1562,22.1169,22.1562,14200.0
2016-03-31 12:50:00,22.57,22.61,22.56,22.59,33905.0,22.1562,22.1955,22.1464,22.1758,33905.0
2016-03-31 13:00:00,22.58,22.59,22.56,22.58,15423.0,22.166,22.1758,22.1464,22.166,15423.0
2016-03-31 13:10:00,22.59,22.59,22.56,22.59,17267.0,22.1758,22.1758,22.1464,22.1758,17267.0
2016-03-31 13:20:00,22.59,22.63,22.58,22.62,18603.0,22.1758,22.2151,22.166,22.2053,18603.0
2016-03-31 13:30:00,22.62,22.64,22.59,22.62,32901.0,22.2053,22.2249,22.1758,22.2053,32901.0
2016-03-31 13:40:00,22.62,22.62,22.58,22.6,26241.0,22.2053,22.2053,22.166,22.1857,26241.0
2016-03-31 13:50:00,22.61,22.64,22.58,22.6,29029.0,22.1955,22.2249,22.166,22.1857,29029.0
2016-03-31 14:00:00,22.6,22.6,22.56,22.58,20581.0,22.1857,22.1857,22.1464,22.166,20581.0
2016-03-31 14:10:00,22.58,22.61,22.57,22.61,30853.0,22.166,22.1955,22.1562,22.1955,30853.0
2016-03-31 14:20:00,22.61,22.61,22.57,22.57,17996.0,22.1955,22.1955,22.1562,22.1562,17996.0
2016-03-31 14:30:00,22.57,22.61,22.57,22.57,26957.0,22.1562,22.1955,22.1562,22.1562,26957.0
2016-03-31 14:40:00,22.57,22.57,22.54,22.57,22816.0,22.1562,22.1562,22.1268,22.1562,22816.0
2016-03-31 14:50:00,22.57,22.59,22.55,22.57,21749.0,22.1562,22.1758,22.1366,22.1562,21749.0
2016-03-31 15:00:00,22.57,22.6,22.56,22.58,25421.0,22.1562,22.1857,22.1464,22.166,25421.0
2016-03-31 15:10:00,22.58,22.6,22.58,22.6,25685.0,22.166,22.1857,22.166,22.1857,25685.0
2016-03-31 15:20:00,22.6,22.62,22.59,22.59,33105.0,22.1857,22.2053,22.1758,22.1758,33105.0
2016-03-31 15:30:00,22.59,22.65,22.59,22.64,47505.0,22.1758,22.2347,22.1758,22.2249,47505.0
2016-03-31 15:40:00,22.63,22.65,22.61,22.64,133216.0,22.2151,22.2347,22.1955,22.2249,133216.0
2016-03-31 15:50:00,22.63,22.64,22.55,22.56,204866.0,22.2151,22.2249,22.1366,22.1464,204866.0
2016-04-01 09:30:00,22.32,22.42,22.18,22.26,61721.0,21.9108,22.009,21.7734,21.8519,61721.0
2016-04-01 09:40:00,22.26,22.26,22.11,22.24,41266.0,21.8519,21.8519,21.7046,21.8323,41266.0
2016-04-01 09:50:00,22.24,22.25,22.14,22.24,39340.0,21.8323,21.8421,21.7341,21.8323,39340.0
2016-04-01 10:00:00,22.24,22.25,22.18,22.23,31830.0,21.8323,21.8421,21.7734,21.8224,31830.0
2016-04-01 10:10:00,22.24,22.31,22.24,22.25,35108.0,21.8323,21.901,21.8323,21.8421,35108.0
2016-04-01 10:20:00,22.25,22.29,22.21,22.26,91033.0,21.8421,21.8813,21.8028,21.8519,91033.0
2016-04-01 10:30:00,22.26,22.37,22.23,22.35,80948.0,21.8519,21.9599,21.8224,21.9402,80948.0
2016-04-01 10:40:00,22.36,22.36,22.3,22.33,29969.0,21.9501,21.9501,21.8912,21.9206,29969.0
2016-04-01 10:50:00,22.32,22.35,22.3,22.35,51931.0,21.9108,21.9402,21.8912,21.9402,51931.0
2016-04-01 11:00:00,22.36,22.4,22.35,22.38,31586.0,21.9501,21.9893,21.9402,21.9697,31586.0
2016-04-01 11:10:00,22.37,22.37,22.27,22.27,38201.0,21.9599,21.9599,21.8617,21.8617,38201.0
2016-04-01 11:20:00,22.27,22.29,22.23,22.26,34505.0,21.8617,21.8813,21.8224,21.8519,34505.0
2016-04-01 11:30:00,22.27,22.31,22.26,22.29,30644.0,21.8617,21.901,21.8519,21.8813,30644.0
2016-04-01 11:40:00,22.29,22.32,22.26,22.26,18237.0,21.8813,21.9108,21.8519,21.8519,18237.0
2016-04-01 11:50:00,22.26,22.26,22.22,22.24,27282.0,21.8519,21.8519,21.8126,21.8323,27282.0
2016-04-01 12:00:00,22.25,22.28,22.24,22.26,36454.0,21.8421,21.8715,21.8323,21.8519,36454.0
2016-04-01 12:10:00,22.27,22.28,22.19,22.2,51997.0,21.8617,21.8715,21.7832,21.793,51997.0
2016-04-01 12:20:00,22.19,22.22,22.17,22.21,30790.0,21.7832,21.8126,21.7635,21.8028,30790.0
2016-04-01 12:30:00,22.22,22.23,22.19,22.2,20691.0,21.8126,21.8224,21.7832,21.793,20691.0
2016-04-01 12:40:00,22.2,22.24,22.17,22.23,57591.0,21.793,21.8323,21.7635,21.8224,57591.0
2016-04-01 12:50:00,22.23,22.28,22.22,22.28,20218.0,21.8224,21.8715,21.8126,21.8715,20218.0
2016-04-01 13:00:00,22.27,22.31,22.27,22.3,17123.0,21.8617,21.901,21.8617,21.8912,17123.0
2016-04-01 13:10:00,22.3,22.33,22.3,22.32,23384.0,21.8912,21.9206,21.8912,21.9108,23384.0
2016-04-01 13:20:00,22.32,22.37,22.31,22.34,37220.0,21.9108,21.9599,21.901,21.9304,37220.0
2016-04-01 13:30:00,22.34,22.34,22.3,22.33,19809.0,21.9304,21.9304,21.8912,21.9206,19809.0
2016-04-01 13:40:00,22.34,22.37,22.32,22.36,34981.0,21.9304,21.9599,21.9108,21.9501,34981.0
2016-04-01 13:50:00,22.37,22.37,22.33,22.34,16900.0,21.9599,21.9599,21.9206,21.9304,16900.0
2016-04-01 14:00:00,22.35,22.38,22.34,22.38,57907.0,21.9402,21.9697,21.9304,21.9697,57907.0
2016-04-01 14:10:00,22.38,22.42,22.36,22.39,38843.0,21.9697,22.009,21.9501,21.9795,38843.0
2016-04-01 14:20:00,22.4,22.41,22.34,22.37,23180.0,21.9893,21.9991,21.9304,21.9599,23180.0
2016-04-01 14:30:00,22.37,22.42,22.36,22.4,20754.0,21.9599,22.009,21.9501,21.9893,20754.0
2016-04-01 14:40:00,22.4,22.4,22.38,22.4,24885.0,21.9893,21.9893,21.9697,21.9893,24885.0
2016-04-01 14:50:00,22.4,22.4,22.36,22.4,21635.0,21.9893,21.9893,21.9501,21.9893,21635.0
2016-04-01 15:00:00,22.39,22.41,22.39,22.4,16461.0,21.9795,21.9991,21.9795,21.9893,16461.0
2016-04-01 15:10:00,22.4,22.41,22.36,22.39,60035.0,21.9893,21.9991,21.9501,21.9795,60035.0
2016-04-01 15:20:00,22.38,22.4,22.37,22.39,26809.0,21.9697,21.9893,21.9599,21.9795,26809.0
2016-04-01 15:30:00,22.4,22.41,22.35,22.41,69884.0,21.9893,21.9991,21.9402,21.9991,69884.0
2016-04-01 15:40:00,22.4,22.44,22.4,22.41,85402.0,21.9893,22.0286,21.9893,21.9991,85402.0
2016-04-01 15:50:00,22.41,22.49,22.41,22.47,297094.0,21.9991,22.0777,21.9991,22.058,297094.0
2016-04-04 09:30:00,22.44,22.58,22.33,22.42,43986.0,22.0286,22.166,21.9206,22.009,43986.0
2016-04-04 09:40:00,22.44,22.51,22.43,22.5,26629.0,22.0286,22.0973,22.0188,22.0875,26629.0
2016-04-04 09:50:00,22.5,22.55,22.48,22.52,32443.0,22.0875,22.1366,22.0679,22.1071,32443.0
2016-04-04 10:00:00,22.52,22.57,22.5,22.53,25711.0,22.1071,22.1562,22.0875,22.1169,25711.0
2016-04-04 10:10:00,22.55,22.56,22.48,22.5,20048.0,22.1366,22.1464,22.0679,22.0875,20048.0
2016-04-04 10:20:00,22.5,22.56,22.47,22.49,96936.0,22.0875,22.1464,22.058,22.0777,96936.0
2016-04-04 10:30:00,22.48,22.51,22.42,22.43,37517.0,22.0679,22.0973,22.009,22.0188,37517.0
2016-04-04 10:40:00,22.43,22.45,22.38,22.38,26777.0,22.0188,22.0384,21.9697,21.9697,26777.0
2016-04-04 10:50:00,22.38,22.39,22.32,22.37,22434.0,21.9697,21.9795,21.9108,21.9599,22434.0
2016-04-04 11:00:00,22.37,22.39,22.34,22.34,30933.0,21.9599,21.9795,21.9304,21.9304,30933.0
2016-04-04 11:10:00,22.35,22.35,22.29,22.3,17718.0,21.9402,21.9402,21.8813,21.8912,17718.0
2016-04-04 11:20:00,22.3,22.33,22.28,22.29,29957.0,21.8912,21.9206,21.8715,21.8813,29957.0
2016-04-04 11:30:00,22.29,22.3,22.24,22.3,26620.0,21.8813,21.8912,21.8323,21.8912,26620.0
2016-04-04 11:40:00,22.29,22.29,22.24,22.24,23057.0,21.8813,21.8813,21.8323,21.8323,23057.0
2016-04-04 11:50:00,22.25,22.27,22.23,22.27,35448.0,21.8421,21.8617,21.8224,21.8617,35448.0
2016-04-04 12:00:00,22.27,22.33,22.25,22.33,38267.0,21.8617,21.9206,21.8421,21.9206,38267.0
2016-04-04 12:10:00,22.32,22.35,22.3,22.35,28072.0,21.9108,21.9402,21.8912,21.9402,28072.0
2016-04-04 12:20:00,22.34,22.39,22.33,22.37,24050.0,21.9304,21.9795,21.9206,21.9599,24050.0
2016-04-04 12:30:00,22.37,22.4,22.35,22.36,23946.0,21.9599,21.9893,21.9402,21.9501,23946.0
2016-04-04 12:40:00,22.36,22.37,22.31,22.35,16112.0,21.9501,21.9599,21.901,21.9402,16112.0
2016-04-04 12:50:00,22.36,22.39,22.34,22.39,22548.0,21.9501,21.9795,21.9304,21.9795,22548.0
2016-04-04 13:00:00,22.39,22.4,22.33,22.34,19905.0,21.9795,21.9893,21.9206,21.9304,19905.0
2016-04-04 13:10:00,22.34,22.35,22.31,22.35,38014.0,21.9304,21.9402,21.901,21.9402,38014.0
2016-04-04 13:20:00,22.35,22.36,22.28,22.29,25893.0,21.9402,21.9501,21.8715,21.8813,25893.0
2016-04-04 13:30:00,22.3,22.31,22.26,22.27,17768.0,21.8912,21.901,21.8519,21.8617,17768.0
2016-04-04 13:40:00,22.27,22.27,22.24,22.24,30127.0,21.8617,21.8617,21.8323,21.8323,30127.0
2016-04-04 13:50:00,22.24,22.25,22.21,22.23,30118.0,21.8323,21.8421,21.8028,21.8224,30118.0
2016-04-04 14:00:00,22.23,22.24,22.22,22.23,23225.0,21.8224,21.8323,21.8126,21.8224,23225.0
2016-04-04 14:10:00,22.23,22.24,22.16,22.18,28175.0,21.8224,21.8323,21.7537,21.7734,28175.0
2016-04-04 14:20:00,22.17,22.17,22.1,22.11,75827.0,21.7635,21.7635,21.6948,21.7046,75827.0
2016-04-04 14:30:00,22.12,22.2,22.11,22.2,44969.0,21.7145,21.793,21.7046,21.793,44969.0
2016-04-04 14:40:00,22.21,22.22,22.17,22.2,26647.0,21.8028,21.8126,21.7635,21.793,26647.0
2016-04-04 14:50:00,22.2,22.23,22.19,22.22,29583.0,21.793,21.8224,21.7832,21.8126,29583.0
2016-04-04 15:00:00,22.23,22.26,22.21,22.25,43200.0,21.8224,21.8519,21.8028,21.8421,43200.0
2016-04-04 15:10:00,22.25,22.26,22.21,22.22,40935.0,21.8421,21.8519,21.8028,21.8126,40935.0
2016-04-04 15:20:00,22.21,22.22,22.16,22.17,25616.0,21.8028,21.8126,21.7537,21.7635,25616.0
2016-04-04 15:30:00,22.16,22.2,22.16,22.17,49684.0,21.7537,21.793,21.7537,21.7635,49684.0
2016-04-04 15:40:00,22.18,22.2,22.17,22.2,80368.0,21.7734,21.793,21.7635,21.793,80368.0
2016-04-04 15:50:00,22.2,22.2,22.15,22.17,145344.0,21.793,21.793,21.7439,21.7635,145344.0
2016-04-05 09:30:00,22.03,22.15,21.98,22.06,41672.0,21.6261,21.7439,21.577,21.6556,41672.0
2016-04-05 09:40:00,22.08,22.11,22.01,22.07,37175.0,21.6752,21.7046,21.6065,21.6654,37175.0
2016-04-05 09:50:00,22.08,22.17,22.07,22.16,64166.0,21.6752,21.7635,21.6654,21.7537,64166.0
2016-04-05 10:00:00,22.18,22.3,22.18,22.29,107251.0,21.7734,21.8912,21.7734,21.8813,107251.0
2016-04-05 10:10:00,22.28,22.31,22.2,22.26,57679.0,21.8715,21.901,21.793,21.8519,57679.0
2016-04-05 10:20:00,22.26,22.34,22.23,22.33,65089.0,21.8519,21.9304,21.8224,21.9206,65089.0
2016-04-05 10:30:00,22.33,22.35,22.28,22.3,75868.0,21.9206,21.9402,21.8715,21.8912,75868.0
2016-04-05 10:40:00,22.3,22.31,22.27,22.3,45782.0,21.8912,21.901,21.8617,21.8912,45782.0
2016-04-05 10:50:00,22.31,22.31,22.24,22.25,48324.0,21.901,21.901,21.8323,21.8421,48324.0
2016-04-05 11:00:00,22.26,22.32,22.23,22.3,60484.0,21.8519,21.9108,21.8224,21.8912,60484.0
2016-04-05 11:10:00,22.3,22.32,22.26,22.31,47419.0,21.8912,21.9108,21.8519,21.901,47419.0
2016-04-05 11:20:00,22.31,22.33,22.27,22.3,34683.0,21.901,21.9206,21.8617,21.8912,34683.0
2016-04-05 11:30:00,22.3,22.37,22.28,22.36,51420.0,21.8912,21.9599,21.8715,21.9501,51420.0
2016-04-05 11:40:00,22.35,22.38,22.31,22.36,45928.0,21.9402,21.9697,21.901,21.9501,45928.0
2016-04-05 11:50:00,22.36,22.4,22.34,22.35,28902.0,21.9501,21.9893,21.9304,21.9402,28902.0
2016-04-05 12:00:00,22.34,22.36,22.31,22.31,46004.0,21.9304,21.9501,21.901,21.901,46004.0
2016-04-05 12:10:00,22.31,22.32,22.23,22.24,16953.0,21.901,21.9108,21.8224,21.8323,16953.0
2016-04-05 12:20:00,22.23,22.31,22.23,22.28,71713.0,21.8224,21.901,21.8224,21.8715,71713.0
2016-04-05 12:30:00,22.28,22.31,22.27,22.29,19178.0,21.8715,21.901,21.8617,21.8813,19178.0
2016-04-05 12:40:00,22.3,22.3,22.23,22.23,21383.0,21.8912,21.8912,21.8224,21.8224,21383.0
2016-04-05 12:50:00,22.24,22.26,22.22,22.25,20519.0,21.8323,21.8519,21.8126,21.8421,20519.0
2016-04-05 13:00:00,22.25,22.25,22.15,22.18,45341.0,21.8421,21.8421,21.7439,21.7734,45341.0
2016-04-05 13:10:00,22.18,22.18,22.12,22.12,30772.0,21.7734,21.7734,21.7145,21.7145,30772.0
2016-04-05 13:20:00,22.13,22.16,22.1,22.16,31680.0,21.7243,21.7537,21.6948,21.7537,31680.0
2016-04-05 13:30:00,22.17,22.18,22.1,22.11,50897.0,21.7635,21.7734,21.6948,21.7046,50897.0
2016-04-05 13:40:00,22.11,22.13,22.09,22.1,26121.0,21.7046,21.7243,21.685,21.6948,26121.0
2016-04-05 13:50:00,22.1,22.14,22.09,22.09,37697.0,21.6948,21.7341,21.685,21.685,37697.0
2016-04-05 14:00:00,22.09,22.12,22.08,22.11,16425.0,21.685,21.7145,21.6752,21.7046,16425.0
2016-04-05 14:10:00,22.12,22.13,22.08,22.1,28366.0,21.7145,21.7243,21.6752,21.6948,28366.0
2016-04-05 14:20:00,22.1,22.12,22.07,22.12,27959.0,21.6948,21.7145,21.6654,21.7145,27959.0
2016-04-05 14:30:00,22.12,22.13,22.11,22.13,20597.0,21.7145,21.7243,21.7046,21.7243,20597.0
2016-04-05 14:40:00,22.13,22.13,22.1,22.11,31578.0,21.7243,21.7243,21.6948,21.7046,31578.0
2016-04-05 14:50:00,22.11,22.14,22.09,22.13,60459.0,21.7046,21.7341,21.685,21.7243,60459.0
2016-04-05 15:00:00,22.13,22.13,22.09,22.09,21893.0,21.7243,21.7243,21.685,21.685,21893.0
2016-04-05 15:10:00,22.09,22.1,22.06,22.07,37150.0,21.685,21.6948,21.6556,21.6654,37150.0
2016-04-05 15:20:00,22.07,22.11,22.06,22.1,53375.0,21.6654,21.7046,21.6556,21.6948,53375.0
2016-04-05 15:30:00,22.1,22.1,22.06,22.09,44012.0,21.6948,21.6948,21.6556,21.685,44012.0
2016-04-05 15:40:00,22.09,22.12,22.07,22.12,88942.0,21.685,21.7145,21.6654,21.7145,88942.0
2016-04-05 15:50:00,22.11,22.12,22.03,22.06,193990.0,21.7046,21.7145,21.6261,21.6556,193990.0
2016-04-06 09:30:00,22.07,22.29,22.07,22.18,83020.0,21.6654,21.8813,21.6654,21.7734,83020.0
2016-04-06 09:40:00,22.18,22.23,22.14,22.17,58366.0,21.7734,21.8224,21.7341,21.7635,58366.0
2016-04-06 09:50:00,22.16,22.25,22.14,22.2,105509.0,21.7537,21.8421,21.7341,21.793,105509.0
2016-04-06 10:00:00,22.2,22.29,22.19,22.26,71754.0,21.793,21.8813,21.7832,21.8519,71754.0
2016-04-06 10:10:00,22.26,22.29,22.21,22.26,79425.0,21.8519,21.8813,21.8028,21.8519,79425.0
2016-04-06 10:20:00,22.25,22.31,22.24,22.27,73460.0,21.8421,21.901,21.8323,21.8617,73460.0
2016-04-06 10:30:00,22.28,22.34,22.28,22.28,101133.0,21.8715,21.9304,21.8715,21.8715,101133.0
2016-04-06 10:40:00,22.29,22.38,22.28,22.37,55235.0,21.8813,21.9697,21.8715,21.9599,55235.0
2016-04-06 10:50:00,22.37,22.47,22.37,22.46,64085.0,21.9599,22.058,21.9599,22.0482,64085.0
2016-04-06 11:00:00,22.47,22.57,22.45,22.55,89663.0,22.058,22.1562,22.0384,22.1366,89663.0
2016-04-06 11:10:00,22.55,22.63,22.55,22.58,61346.0,22.1366,22.2151,22.1366,22.166,61346.0
2016-04-06 11:20:00,22.58,22.63,22.53,22.63,88419.0,22.166,22.2151,22.1169,22.2151,88419.0
2016-04-06 11:30:00,22.63,22.63,22.56,22.56,56616.0,22.2151,22.2151,22.1464,22.1464,56616.0
2016-04-06 11:40:00,22.56,22.57,22.49,22.49,55220.0,22.1464,22.1562,22.0777,22.0777,55220.0
2016-04-06 11:50:00,22.49,22.54,22.48,22.52,52095.0,22.0777,22.1268,22.0679,22.1071,52095.0
2016-04-06 12:00:00,22.53,22.54,22.51,22.53,32549.0,22.1169,22.1268,22.0973,22.1169,32549.0
2016-04-06 12:10:00,22.54,22.54,22.51,22.51,30429.0,22.1268,22.1268,22.0973,22.0973,30429.0
2016-04-06 12:20:00,22.52,22.53,22.5,22.51,18703.0,22.1071,22.1169,22.0875,22.0973,18703.0
2016-04-06 12:30:00,22.5,22.58,22.5,22.58,35459.0,22.0875,22.166,22.0875,22.166,35459.0
2016-04-06 12:40:00,22.58,22.6,22.56,22.58,33414.0,22.166,22.1857,22.1464,22.166,33414.0
2016-04-06 12:50:00,22.58,22.58,22.53,22.53,27075.0,22.166,22.166,22.1169,22.1169,27075.0
2016-04-06 13:00:00,22.54,22.56,22.53,22.55,20930.0,22.1268,22.1464,22.1169,22.1366,20930.0
2016-04-06 13:10:00,22.56,22.57,22.55,22.55,16737.0,22.1464,22.1562,22.1366,22.1366,16737.0
2016-04-06 13:20:00,22.55,22.56,22.53,22.53,24614.0,22.1366,22.1464,22.1169,22.1169,24614.0
2016-04-06 13:30:00,22.53,22.53,22.51,22.51,18936.0,22.1169,22.1169,22.0973,22.0973,18936.0
2016-04-06 13:40:00,22.52,22.55,22.51,22.53,27983.0,22.1071,22.1366,22.0973,22.1169,27983.0
2016-04-06 13:50:00,22.53,22.55,22.53,22.54,18721.0,22.1169,22.1366,22.1169,22.1268,18721.0
2016-04-06 14:00:00,22.54,22.55,22.42,22.44,66213.0,22.1268,22.1366,22.009,22.0286,66213.0
2016-04-06 14:10:00,22.44,22.44,22.37,22.4,43028.0,22.0286,22.0286,21.9599,21.9893,43028.0
2016-04-06 14:20:00,22.4,22.43,22.37,22.4,35050.0,21.9893,22.0188,21.9599,21.9893,35050.0
2016-04-06 14:30:00,22.4,22.42,22.35,22.37,38704.0,21.9893,22.009,21.9402,21.9599,38704.0
2016-04-06 14:40:00,22.37,22.4,22.36,22.37,35678.0,21.9599,21.9893,21.9501,21.9599,35678.0
2016-04-06 14:50:00,22.37,22.4,22.36,22.39,29067.0,21.9599,21.9893,21.9501,21.9795,29067.0
2016-04-06 15:00:00,22.4,22.47,22.4,22.46,47263.0,21.9893,22.058,21.9893,22.0482,47263.0
2016-04-06 15:10:00,22.47,22.49,22.46,22.48,67001.0,22.058,22.0777,22.0482,22.0679,67001.0
2016-04-06 15:20:00,22.49,22.49,22.46,22.46,45078.0,22.0777,22.0777,22.0482,22.0482,45078.0
2016-04-06 15:30:00,22.46,22.47,22.44,22.45,68493.0,22.0482,22.058,22.0286,22.0384,68493.0
2016-04-06 15:40:00,22.45,22.45,22.43,22.44,78874.0,22.0384,22.0384,22.0188,22.0286,78874.0
2016-04-06 15:50:00,22.44,22.47,22.43,22.46,200588.0,22.0286,22.058,22.0188,22.0482,200588.0
2016-04-07 09:30:00,22.29,22.39,22.24,22.25,67371.0,21.8813,21.9795,21.8323,21.8421,67371.0
2016-04-07 09:40:00,22.25,22.35,22.23,22.25,30290.0,21.8421,21.9402,21.8224,21.8421,30290.0
2016-04-07 09:50:00,22.25,22.33,22.16,22.31,59727.0,21.8421,21.9206,21.7537,21.901,59727.0
2016-04-07 10:00:00,22.3,22.36,22.28,22.34,46302.0,21.8912,21.9501,21.8715,21.9304,46302.0
2016-04-07 10:10:00,22.34,22.37,22.24,22.24,56508.0,21.9304,21.9599,21.8323,21.8323,56508.0
2016-04-07 10:20:00,22.23,22.24,22.15,22.15,20716.0,21.8224,21.8323,21.7439,21.7439,20716.0
2016-04-07 10:30:00,22.15,22.21,22.13,22.19,52505.0,21.7439,21.8028,21.7243,21.7832,52505.0
2016-04-07 10:40:00,22.18,22.19,22.11,22.14,43178.0,21.7734,21.7832,21.7046,21.7341,43178.0
2016-04-07 10:50:00,22.15,22.19,22.14,22.16,27048.0,21.7439,21.7832,21.7341,21.7537,27048.0
2016-04-07 11:00:00,22.16,22.16,22.09,22.1,37769.0,21.7537,21.7537,21.685,21.6948,37769.0
2016-04-07 11:10:00,22.1,22.13,22.08,22.11,54771.0,21.6948,21.7243,21.6752,21.7046,54771.0
2016-04-07 11:20:00,22.1,22.11,22.06,22.07,31698.0,21.6948,21.7046,21.6556,21.6654,31698.0
2016-04-07 11:30:00,22.07,22.13,22.07,22.12,40518.0,21.6654,21.7243,21.6654,21.7145,40518.0
2016-04-07 11:40:00,22.11,22.12,22.07,22.1,26388.0,21.7046,21.7145,21.6654,21.6948,26388.0
2016-04-07 11:50:00,22.1,22.17,22.09,22.15,55751.0,21.6948,21.7635,21.685,21.7439,55751.0
2016-04-07 12:00:00,22.15,22.16,22.15,22.15,16820.0,21.7439,21.7537,21.7439,21.7439,16820.0
2016-04-07 12:10:00,22.15,22.15,22.05,22.06,42863.0,21.7439,21.7439,21.6457,21.6556,42863.0
2016-04-07 12:20:00,22.07,22.11,22.06,22.11,36482.0,21.6654,21.7046,21.6556,21.7046,36482.0
2016-04-07 12:30:00,22.11,22.12,22.08,22.11,31307.0,21.7046,21.7145,21.6752,21.7046,31307.0
2016-04-07 12:40:00,22.12,22.12,22.07,22.09,24382.0,21.7145,21.7145,21.6654,21.685,24382.0
2016-04-07 12:50:00,22.1,22.12,22.08,22.11,87958.0,21.6948,21.7145,21.6752,21.7046,87958.0
2016-04-07 13:00:00,22.1,22.12,22.09,22.1,33861.0,21.6948,21.7145,21.685,21.6948,33861.0
2016-04-07 13:10:00,22.1,22.13,22.09,22.12,21430.0,21.6948,21.7243,21.685,21.7145,21430.0
2016-04-07 13:20:00,22.12,22.12,22.11,22.11,7411.0,21.7145,21.7145,21.7046,21.7046,7411.0
2016-04-07 13:30:00,22.12,22.12,22.07,22.07,33067.0,21.7145,21.7145,21.6654,21.6654,33067.0
2016-04-07 13:40:00,22.08,22.08,22.01,22.02,21825.0,21.6752,21.6752,21.6065,21.6163,21825.0
2016-04-07 13:50:00,22.01,22.02,21.93,21.93,24699.0,21.6065,21.6163,21.5279,21.5279,24699.0
2016-04-07 14:00:00,21.93,21.94,21.91,21.91,28670.0,21.5279,21.5378,21.5083,21.5083,28670.0
2016-04-07 14:10:00,21.91,21.92,21.87,21.87,62216.0,21.5083,21.5181,21.469,21.469,62216.0
2016-04-07 14:20:00,21.86,21.87,21.83,21.86,37028.0,21.4592,21.469,21.4298,21.4592,37028.0
2016-04-07 14:30:00,21.86,21.88,21.85,21.88,21341.0,21.4592,21.4789,21.4494,21.4789,21341.0
2016-04-07 14:40:00,21.88,21.88,21.78,21.79,38681.0,21.4789,21.4789,21.3807,21.3905,38681.0
2016-04-07 14:50:00,21.79,21.79,21.73,21.73,28913.0,21.3905,21.3905,21.3316,21.3316,28913.0
2016-04-07 15:00:00,21.74,21.8,21.71,21.79,82518.0,21.3414,21.4003,21.312,21.3905,82518.0
2016-04-07 15:10:00,21.8,21.82,21.79,21.79,32311.0,21.4003,21.42,21.3905,21.3905,32311.0
2016-04-07 15:20:00,21.8,21.82,21.79,21.8,41704.0,21.4003,21.42,21.3905,21.4003,41704.0
2016-04-07 15:30:00,21.8,21.82,21.78,21.79,101786.0,21.4003,21.42,21.3807,21.3905,101786.0
2016-04-07 15:40:00,21.78,21.85,21.78,21.85,171434.0,21.3807,21.4494,21.3807,21.4494,171434.0
2016-04-07 15:50:00,21.85,21.85,21.8,21.85,494909.0,21.4494,21.4494,21.4003,21.4494,494909.0
2016-04-08 09:30:00,22.12,22.21,22.06,22.18,58201.0,21.7145,21.8028,21.6556,21.7734,58201.0
2016-04-08 09:40:00,22.16,22.25,22.13,22.19,47029.0,21.7537,21.8421,21.7243,21.7832,47029.0
2016-04-08 09:50:00,22.18,22.3,22.18,22.29,50888.0,21.7734,21.8912,21.7734,21.8813,50888.0
2016-04-08 10:00:00,22.29,22.36,22.25,22.33,53144.0,21.8813,21.9501,21.8421,21.9206,53144.0
2016-04-08 10:10:00,22.34,22.36,22.29,22.29,39204.0,21.9304,21.9501,21.8813,21.8813,39204.0
2016-04-08 10:20:00,22.29,22.36,22.29,22.33,38084.0,21.8813,21.9501,21.8813,21.9206,38084.0
2016-04-08 10:30:00,22.32,22.39,22.32,22.34,25794.0,21.9108,21.9795,21.9108,21.9304,25794.0
2016-04-08 10:40:00,22.34,22.42,22.34,22.39,27150.0,21.9304,22.009,21.9304,21.9795,27150.0
2016-04-08 10:50:00,22.39,22.43,22.36,22.37,41694.0,21.9795,22.0188,21.9501,21.9599,41694.0
2016-04-08 11:00:00,22.36,22.41,22.35,22.37,25748.0,21.9501,21.9991,21.9402,21.9599,25748.0
2016-04-08 11:10:00,22.37,22.38,22.3,22.32,19812.0,21.9599,21.9697,21.8912,21.9108,19812.0
2016-04-08 11:20:00,22.32,22.35,22.27,22.35,18098.0,21.9108,21.9402,21.8617,21.9402,18098.0
2016-04-08 11:30:00,22.34,22.34,22.23,22.23,28798.0,21.9304,21.9304,21.8224,21.8224,28798.0
2016-04-08 11:40:00,22.23,22.26,22.22,22.23,15200.0,21.8224,21.8519,21.8126,21.8224,15200.0
2016-04-08 11:50:00,22.22,22.28,22.2,22.28,22464.0,21.8126,21.8715,21.793,21.8715,22464.0
2016-04-08 12:00:00,22.28,22.32,22.27,22.28,38675.0,21.8715,21.9108,21.8617,21.8715,38675.0
2016-04-08 12:10:00,22.28,22.3,22.24,22.24,14407.0,21.8715,21.8912,21.8323,21.8323,14407.0
2016-04-08 12:20:00,22.24,22.26,22.22,22.23,24886.0,21.8323,21.8519,21.8126,21.8224,24886.0
2016-04-08 12:30:00,22.23,22.27,22.22,22.22,31195.0,21.8224,21.8617,21.8126,21.8126,31195.0
2016-04-08 12:40:00,22.22,22.26,22.22,22.26,20420.0,21.8126,21.8519,21.8126,21.8519,20420.0
2016-04-08 12:50:00,22.26,22.28,22.25,22.25,9673.0,21.8519,21.8715,21.8421,21.8421,9673.0
2016-04-08 13:00:00,22.25,22.3,22.25,22.26,24175.0,21.8421,21.8912,21.8421,21.8519,24175.0
2016-04-08 13:10:00,22.25,22.26,22.23,22.23,33615.0,21.8421,21.8519,21.8224,21.8224,33615.0
2016-04-08 13:20:00,22.23,22.25,22.19,22.2,38949.0,21.8224,21.8421,21.7832,21.793,38949.0
2016-04-08 13:30:00,22.2,22.25,22.19,22.22,31146.0,21.793,21.8421,21.7832,21.8126,31146.0
2016-04-08 13:40:00,22.21,22.24,22.19,22.19,20107.0,21.8028,21.8323,21.7832,21.7832,20107.0
2016-04-08 13:50:00,22.18,22.23,22.18,22.22,22656.0,21.7734,21.8224,21.7734,21.8126,22656.0
2016-04-08 14:00:00,22.22,22.23,22.2,22.22,13540.0,21.8126,21.8224,21.793,21.8126,13540.0
2016-04-08 14:10:00,22.22,22.23,22.2,22.21,20704.0,21.8126,21.8224,21.793,21.8028,20704.0
2016-04-08 14:20:00,22.21,22.22,22.17,22.18,28108.0,21.8028,21.8126,21.7635,21.7734,28108.0
2016-04-08 14:30:00,22.18,22.19,22.15,22.16,21915.0,21.7734,21.7832,21.7439,21.7537,21915.0
2016-04-08 14:40:00,22.17,22.17,22.13,22.13,15279.0,21.7635,21.7635,21.7243,21.7243,15279.0
2016-04-08 14:50:00,22.14,22.14,22.1,22.13,55230.0,21.7341,21.7341,21.6948,21.7243,55230.0
2016-04-08 15:00:00,22.13,22.16,22.08,22.09,46091.0,21.7243,21.7537,21.6752,21.685,46091.0
2016-04-08 15:10:00,22.1,22.12,22.08,22.09,42024.0,21.6948,21.7145,21.6752,21.685,42024.0
2016-04-08 15:20:00,22.09,22.13,22.09,22.11,50558.0,21.685,21.7243,21.685,21.7046,50558.0
2016-04-08 15:30:00,22.11,22.13,22.08,22.1,77454.0,21.7046,21.7243,21.6752,21.6948,77454.0
2016-04-08 15:40:00,22.1,22.11,22.07,22.09,94761.0,21.6948,21.7046,21.6654,21.685,94761.0
2016-04-08 15:50:00,22.09,22.14,22.09,22.14,199992.0,21.685,21.7341,21.685,21.7341,199992.0
2016-04-11 09:30:00,22.23,22.34,22.16,22.32,124435.0,21.8224,21.9304,21.7537,21.9108,124435.0
2016-04-11 09:40:00,22.31,22.34,22.26,22.3,64306.0,21.901,21.9304,21.8519,21.8912,64306.0
2016-04-11 09:50:00,22.31,22.37,22.3,22.32,51372.0,21.901,21.9599,21.8912,21.9108,51372.0
2016-04-11 10:00:00,22.32,22.37,22.28,22.33,50142.0,21.9108,21.9599,21.8715,21.9206,50142.0
2016-04-11 10:10:00,22.34,22.39,22.33,22.33,58474.0,21.9304,21.9795,21.9206,21.9206,58474.0
2016-04-11 10:20:00,22.33,22.36,22.27,22.28,72394.0,21.9206,21.9501,21.8617,21.8715,72394.0
2016-04-11 10:30:00,22.28,22.29,22.22,22.28,59485.0,21.8715,21.8813,21.8126,21.8715,59485.0
2016-04-11 10:40:00,22.28,22.28,22.19,22.19,59683.0,21.8715,21.8715,21.7832,21.7832,59683.0
2016-04-11 10:50:00,22.19,22.22,22.14,22.15,50849.0,21.7832,21.8126,21.7341,21.7439,50849.0
2016-04-11 11:00:00,22.14,22.2,22.12,22.2,43987.0,21.7341,21.793,21.7145,21.793,43987.0
2016-04-11 11:10:00,22.2,22.2,22.12,22.14,27064.0,21.793,21.793,21.7145,21.7341,27064.0
2016-04-11 11:20:00,22.14,22.15,22.08,22.14,34173.0,21.7341,21.7439,21.6752,21.7341,34173.0
2016-04-11 11:30:00,22.13,22.13,22.01,22.02,35669.0,21.7243,21.7243,21.6065,21.6163,35669.0
2016-04-11 11:40:00,22.01,22.02,21.97,21.99,35871.0,21.6065,21.6163,21.5672,21.5868,35871.0
2016-04-11 11:50:00,21.98,22.02,21.96,22.02,22291.0,21.577,21.6163,21.5574,21.6163,22291.0
2016-04-11 12:00:00,22.02,22.06,22.01,22.05,21037.0,21.6163,21.6556,21.6065,21.6457,21037.0
2016-04-11 12:10:00,22.04,22.09,22.04,22.08,17916.0,21.6359,21.685,21.6359,21.6752,17916.0
2016-04-11 12:20:00,22.08,22.1,22.06,22.06,17137.0,21.6752,21.6948,21.6556,21.6556,17137.0
2016-04-11 12:30:00,22.05,22.08,22.03,22.03,18017.0,21.6457,21.6752,21.6261,21.6261,18017.0
2016-04-11 12:40:00,22.04,22.06,22.02,22.05,23186.0,21.6359,21.6556,21.6163,21.6457,23186.0
2016-04-11 12:50:00,22.05,22.05,22.04,22.04,9943.0,21.6457,21.6457,21.6359,21.6359,9943.0
2016-04-11 13:00:00,22.05,22.1,22.05,22.1,56116.0,21.6457,21.6948,21.6457,21.6948,56116.0
2016-04-11 13:10:00,22.1,22.13,22.1,22.11,17620.0,21.6948,21.7243,21.6948,21.7046,17620.0
2016-04-11 13:20:00,22.11,22.14,22.09,22.11,17113.0,21.7046,21.7341,21.685,21.7046,17113.0
2016-04-11 13:30:00,22.11,22.12,22.06,22.06,28030.0,21.7046,21.7145,21.6556,21.6556,28030.0
2016-04-11 13:40:00,22.06,22.08,22.04,22.05,16791.0,21.6556,21.6752,21.6359,21.6457,16791.0
2016-04-11 13:50:00,22.05,22.06,22.03,22.03,21712.0,21.6457,21.6556,21.6261,21.6261,21712.0
2016-04-11 14:00:00,22.04,22.05,21.97,21.99,51067.0,21.6359,21.6457,21.5672,21.5868,51067.0
2016-04-11 14:10:00,21.98,22.01,21.97,22.01,30366.0,21.577,21.6065,21.5672,21.6065,30366.0
2016-04-11 14:20:00,22.01,22.05,22.01,22.01,18670.0,21.6065,21.6457,21.6065,21.6065,18670.0
2016-04-11 14:30:00,22.01,22.06,22.0,22.06,21816.0,21.6065,21.6556,21.5967,21.6556,21816.0
2016-04-11 14:40:00,22.05,22.07,22.03,22.07,26640.0,21.6457,21.6654,21.6261,21.6654,26640.0
2016-04-11 14:50:00,22.06,22.08,22.03,22.05,22115.0,21.6556,21.6752,21.6261,21.6457,22115.0
2016-04-11 15:00:00,22.06,22.06,22.02,22.03,21747.0,21.6556,21.6556,21.6163,21.6261,21747.0
2016-04-11 15:10:00,22.03,22.03,21.97,22.0,84615.0,21.6261,21.6261,21.5672,21.5967,84615.0
2016-04-11 15:20:00,22.0,22.02,21.96,21.96,57844.0,21.5967,21.6163,21.5574,21.5574,57844.0
2016-04-11 15:30:00,21.96,21.99,21.95,21.95,75420.0,21.5574,21.5868,21.5476,21.5476,75420.0
2016-04-11 15:40:00,21.95,21.96,21.91,21.91,52136.0,21.5476,21.5574,21.5083,21.5083,52136.0
2016-04-11 15:50:00,21.91,21.94,21.89,21.92,163714.0,21.5083,21.5378,21.4887,21.5181,163714.0
2016-04-12 09:30:00,21.92,22.07,21.86,22.05,118622.0,21.5181,21.6654,21.4592,21.6457,118622.0
2016-04-12 09:40:00,22.04,22.21,22.02,22.21,112283.0,21.6359,21.8028,21.6163,21.8028,112283.0
2016-04-12 09:50:00,22.22,22.24,22.19,22.21,63133.0,21.8126,21.8323,21.7832,21.8028,63133.0
2016-04-12 10:00:00,22.21,22.22,22.16,22.17,54739.0,21.8028,21.8126,21.7537,21.7635,54739.0
2016-04-12 10:10:00,22.16,22.17,22.13,22.14,46265.0,21.7537,21.7635,21.7243,21.7341,46265.0
2016-04-12 10:20:00,22.14,22.16,22.11,22.12,26538.0,21.7341,21.7537,21.7046,21.7145,26538.0
2016-04-12 10:30:00,22.12,22.22,22.12,22.18,68475.0,21.7145,21.8126,21.7145,21.7734,68475.0
2016-04-12 10:40:00,22.18,22.31,22.18,22.3,38652.0,21.7734,21.901,21.7734,21.8912,38652.0
2016-04-12 10:50:00,22.3,22.44,22.28,22.43,42392.0,21.8912,22.0286,21.8715,22.0188,42392.0
2016-04-12 11:00:00,22.43,22.49,22.43,22.46,43562.0,22.0188,22.0777,22.0188,22.0482,43562.0
2016-04-12 11:10:00,22.46,22.53,22.43,22.53,48195.0,22.0482,22.1169,22.0188,22.1169,48195.0
2016-04-12 11:20:00,22.53,22.54,22.5,22.5,26596.0,22.1169,22.1268,22.0875,22.0875,26596.0
2016-04-12 11:30:00,22.51,22.55,22.49,22.54,15749.0,22.0973,22.1366,22.0777,22.1268,15749.0
2016-04-12 11:40:00,22.55,22.6,22.53,22.59,28504.0,22.1366,22.1857,22.1169,22.1758,28504.0
2016-04-12 11:50:00,22.58,22.6,22.56,22.57,14930.0,22.166,22.1857,22.1464,22.1562,14930.0
2016-04-12 12:00:00,22.58,22.58,22.51,22.52,18055.0,22.166,22.166,22.0973,22.1071,18055.0
2016-04-12 12:10:00,22.52,22.56,22.52,22.56,31414.0,22.1071,22.1464,22.1071,22.1464,31414.0
2016-04-12 12:20:00,22.55,22.58,22.55,22.57,37383.0,22.1366,22.166,22.1366,22.1562,37383.0
2016-04-12 12:30:00,22.57,22.6,22.56,22.59,17756.0,22.1562,22.1857,22.1464,22.1758,17756.0
2016-04-12 12:40:00,22.59,22.6,22.53,22.53,14926.0,22.1758,22.1857,22.1169,22.1169,14926.0
2016-04-12 12:50:00,22.54,22.58,22.53,22.54,18101.0,22.1268,22.166,22.1169,22.1268,18101.0
2016-04-12 13:00:00,22.53,22.54,22.48,22.49,12146.0,22.1169,22.1268,22.0679,22.0777,12146.0
2016-04-12 13:10:00,22.49,22.49,22.45,22.46,25843.0,22.0777,22.0777,22.0384,22.0482,25843.0
2016-04-12 13:20:00,22.46,22.48,22.45,22.45,16137.0,22.0482,22.0679,22.0384,22.0384,16137.0
2016-04-12 13:30:00,22.46,22.47,22.39,22.39,45503.0,22.0482,22.058,21.9795,21.9795,45503.0
2016-04-12 13:40:00,22.4,22.41,22.38,22.38,18990.0,21.9893,21.9991,21.9697,21.9697,18990.0
2016-04-12 13:50:00,22.39,22.4,22.35,22.39,31888.0,21.9795,21.9893,21.9402,21.9795,31888.0
2016-04-12 14:00:00,22.39,22.41,22.36,22.39,23045.0,21.9795,21.9991,21.9501,21.9795,23045.0
2016-04-12 14:10:00,22.39,22.4,22.36,22.36,36259.0,21.9795,21.9893,21.9501,21.9501,36259.0
2016-04-12 14:20:00,22.36,22.36,22.29,22.31,39443.0,21.9501,21.9501,21.8813,21.901,39443.0
2016-04-12 14:30:00,22.3,22.36,22.3,22.35,18270.0,21.8912,21.9501,21.8912,21.9402,18270.0
2016-04-12 14:40:00,22.36,22.38,22.31,22.31,33660.0,21.9501,21.9697,21.901,21.901,33660.0
2016-04-12 14:50:00,22.32,22.36,22.31,22.35,37989.0,21.9108,21.9501,21.901,21.9402,37989.0
2016-04-12 15:00:00,22.36,22.4,22.35,22.37,38715.0,21.9501,21.9893,21.9402,21.9599,38715.0
2016-04-12 15:10:00,22.38,22.4,22.35,22.38,41317.0,21.9697,21.9893,21.9402,21.9697,41317.0
2016-04-12 15:20:00,22.37,22.37,22.32,22.33,26477.0,21.9599,21.9599,21.9108,21.9206,26477.0
2016-04-12 15:30:00,22.34,22.4,22.33,22.34,57915.0,21.9304,21.9893,21.9206,21.9304,57915.0
2016-04-12 15:40:00,22.34,22.41,22.34,22.37,81556.0,21.9304,21.9991,21.9304,21.9599,81556.0
2016-04-12 15:50:00,22.37,22.41,22.36,22.39,181155.0,21.9599,21.9991,21.9501,21.9795,181155.0
2016-04-13 09:30:00,22.46,22.64,22.32,22.48,38172.0,22.0482,22.2249,21.9108,22.0679,38172.0
2016-04-13 09:40:00,22.48,22.57,22.43,22.55,76600.0,22.0679,22.1562,22.0188,22.1366,76600.0
2016-04-13 09:50:00,22.54,22.59,22.51,22.57,63890.0,22.1268,22.1758,22.0973,22.1562,63890.0
2016-04-13 10:00:00,22.57,22.6,22.54,22.58,41528.0,22.1562,22.1857,22.1268,22.166,41528.0
2016-04-13 10:10:00,22.58,22.64,22.57,22.63,54739.0,22.166,22.2249,22.1562,22.2151,54739.0
2016-04-13 10:20:00,22.63,22.66,22.61,22.63,20686.0,22.2151,22.2446,22.1955,22.2151,20686.0
2016-04-13 10:30:00,22.63,22.64,22.51,22.52,39032.0,22.2151,22.2249,22.0973,22.1071,39032.0
2016-04-13 10:40:00,22.52,22.57,22.52,22.54,48780.0,22.1071,22.1562,22.1071,22.1268,48780.0
2016-04-13 10:50:00,22.55,22.59,22.54,22.57,28026.0,22.1366,22.1758,22.1268,22.1562,28026.0
2016-04-13 11:00:00,22.56,22.66,22.56,22.66,31969.0,22.1464,22.2446,22.1464,22.2446,31969.0
2016-04-13 11:10:00,22.66,22.71,22.64,22.7,27725.0,22.2446,22.2936,22.2249,22.2838,27725.0
2016-04-13 11:20:00,22.7,22.72,22.67,22.69,24777.0,22.2838,22.3035,22.2544,22.274,24777.0
2016-04-13 11:30:00,22.7,22.74,22.69,22.73,29692.0,22.2838,22.3231,22.274,22.3133,29692.0
2016-04-13 11:40:00,22.73,22.78,22.72,22.76,20723.0,22.3133,22.3624,22.3035,22.3427,20723.0
2016-04-13 11:50:00,22.76,22.77,22.74,22.74,16274.0,22.3427,22.3525,22.3231,22.3231,16274.0
2016-04-13 12:00:00,22.75,22.75,22.71,22.73,14165.0,22.3329,22.3329,22.2936,22.3133,14165.0
2016-04-13 12:10:00,22.74,22.76,22.69,22.7,14822.0,22.3231,22.3427,22.274,22.2838,14822.0
2016-04-13 12:20:00,22.7,22.72,22.69,22.72,10880.0,22.2838,22.3035,22.274,22.3035,10880.0
2016-04-13 12:30:00,22.73,22.75,22.7,22.73,15699.0,22.3133,22.3329,22.2838,22.3133,15699.0
2016-04-13 12:40:00,22.72,22.73,22.7,22.71,10031.0,22.3035,22.3133,22.2838,22.2936,10031.0
2016-04-13 12:50:00,22.72,22.73,22.69,22.73,10461.0,22.3035,22.3133,22.274,22.3133,10461.0
2016-04-13 13:00:00,22.73,22.75,22.72,22.73,20646.0,22.3133,22.3329,22.3035,22.3133,20646.0
2016-04-13 13:10:00,22.73,22.75,22.73,22.73,32803.0,22.3133,22.3329,22.3133,22.3133,32803.0
2016-04-13 13:20:00,22.73,22.76,22.73,22.76,25121.0,22.3133,22.3427,22.3133,22.3427,25121.0
2016-04-13 13:30:00,22.76,22.78,22.75,22.77,47865.0,22.3427,22.3624,22.3329,22.3525,47865.0
2016-04-13 13:40:00,22.77,22.81,22.74,22.8,26595.0,22.3525,22.3918,22.3231,22.382,26595.0
2016-04-13 13:50:00,22.8,22.83,22.79,22.82,35593.0,22.382,22.4114,22.3722,22.4016,35593.0
2016-04-13 14:00:00,22.82,22.82,22.79,22.8,4800.0,22.4016,22.4016,22.3722,22.382,4800.0
2016-04-13 14:10:00,22.79,22.81,22.78,22.79,25205.0,22.3722,22.3918,22.3624,22.3722,25205.0
2016-04-13 14:20:00,22.8,22.8,22.75,22.75,17104.0,22.382,22.382,22.3329,22.3329,17104.0
2016-04-13 14:30:00,22.76,22.82,22.76,22.82,24169.0,22.3427,22.4016,22.3427,22.4016,24169.0
2016-04-13 14:40:00,22.82,22.83,22.81,22.82,22440.0,22.4016,22.4114,22.3918,22.4016,22440.0
2016-04-13 14:50:00,22.82,22.82,22.8,22.8,21780.0,22.4016,22.4016,22.382,22.382,21780.0
2016-04-13 15:00:00,22.8,22.8,22.79,22.8,12600.0,22.382,22.382,22.3722,22.382,12600.0
2016-04-13 15:10:00,22.79,22.82,22.79,22.82,34106.0,22.3722,22.4016,22.3722,22.4016,34106.0
2016-04-13 15:20:00,22.82,22.82,22.78,22.79,24863.0,22.4016,22.4016,22.3624,22.3722,24863.0
2016-04-13 15:30:00,22.79,22.83,22.78,22.8,62257.0,22.3722,22.4114,22.3624,22.382,62257.0
2016-04-13 15:40:00,22.81,22.81,22.75,22.75,68292.0,22.3918,22.3918,22.3329,22.3329,68292.0
2016-04-13 15:50:00,22.76,22.76,22.73,22.75,213389.0,22.3427,22.3427,22.3133,22.3329,213389.0
2016-04-14 09:30:00,22.79,22.79,22.68,22.75,15873.0,22.3722,22.3722,22.2642,22.3329,15873.0
2016-04-14 09:40:00,22.74,22.75,22.69,22.73,10053.0,22.3231,22.3329,22.274,22.3133,10053.0
2016-04-14 09:50:00,22.71,22.71,22.64,22.68,19515.0,22.2936,22.2936,22.2249,22.2642,19515.0
2016-04-14 10:00:00,22.68,22.74,22.66,22.73,27235.0,22.2642,22.3231,22.2446,22.3133,27235.0
2016-04-14 10:10:00,22.72,22.74,22.69,22.72,20436.0,22.3035,22.3231,22.274,22.3035,20436.0
2016-04-14 10:20:00,22.73,22.78,22.73,22.78,29285.0,22.3133,22.3624,22.3133,22.3624,29285.0
2016-04-14 10:30:00,22.78,22.8,22.74,22.79,20327.0,22.3624,22.382,22.3231,22.3722,20327.0
2016-04-14 10:40:00,22.78,22.83,22.78,22.78,120997.0,22.3624,22.4114,22.3624,22.3624,120997.0
2016-04-14 10:50:00,22.78,22.79,22.73,22.77,50307.0,22.3624,22.3722,22.3133,22.3525,50307.0
2016-04-14 11:00:00,22.77,22.79,22.76,22.78,17282.0,22.3525,22.3722,22.3427,22.3624,17282.0
2016-04-14 11:10:00,22.78,22.78,22.74,22.75,16130.0,22.3624,22.3624,22.3231,22.3329,16130.0
2016-04-14 11:20:00,22.75,22.76,22.71,22.76,25331.0,22.3329,22.3427,22.2936,22.3427,25331.0
2016-04-14 11:30:00,22.76,22.8,22.76,22.79,32198.0,22.3427,22.382,22.3427,22.3722,32198.0
2016-04-14 11:40:00,22.78,22.79,22.75,22.78,17994.0,22.3624,22.3722,22.3329,22.3624,17994.0
2016-04-14 11:50:00,22.77,22.77,22.69,22.72,17532.0,22.3525,22.3525,22.274,22.3035,17532.0
2016-04-14 12:00:00,22.73,22.73,22.69,22.7,10639.0,22.3133,22.3133,22.274,22.2838,10639.0
2016-04-14 12:10:00,22.7,22.73,22.69,22.73,10981.0,22.2838,22.3133,22.274,22.3133,10981.0
2016-04-14 12:20:00,22.73,22.73,22.66,22.67,59196.0,22.3133,22.3133,22.2446,22.2544,59196.0
2016-04-14 12:30:00,22.67,22.67,22.62,22.63,19139.0,22.2544,22.2544,22.2053,22.2151,19139.0
2016-04-14 12:40:00,22.62,22.65,22.61,22.64,12663.0,22.2053,22.2347,22.1955,22.2249,12663.0
2016-04-14 12:50:00,22.64,22.65,22.62,22.62,16561.0,22.2249,22.2347,22.2053,22.2053,16561.0
2016-04-14 13:00:00,22.63,22.64,22.61,22.64,40072.0,22.2151,22.2249,22.1955,22.2249,40072.0
2016-04-14 13:10:00,22.64,22.64,22.6,22.6,8701.0,22.2249,22.2249,22.1857,22.1857,8701.0
2016-04-14 13:20:00,22.61,22.61,22.6,22.61,9442.0,22.1955,22.1955,22.1857,22.1955,9442.0
2016-04-14 13:30:00,22.61,22.62,22.6,22.62,11367.0,22.1955,22.2053,22.1857,22.2053,11367.0
2016-04-14 13:40:00,22.62,22.62,22.6,22.61,11748.0,22.2053,22.2053,22.1857,22.1955,11748.0
2016-04-14 13:50:00,22.61,22.64,22.6,22.63,18582.0,22.1955,22.2249,22.1857,22.2151,18582.0
2016-04-14 14:00:00,22.63,22.65,22.62,22.65,13318.0,22.2151,22.2347,22.2053,22.2347,13318.0
2016-04-14 14:10:00,22.65,22.66,22.64,22.66,8988.0,22.2347,22.2446,22.2249,22.2446,8988.0
2016-04-14 14:20:00,22.66,22.69,22.65,22.68,18931.0,22.2446,22.274,22.2347,22.2642,18931.0
2016-04-14 14:30:00,22.67,22.67,22.64,22.65,15820.0,22.2544,22.2544,22.2249,22.2347,15820.0
2016-04-14 14:40:00,22.66,22.66,22.64,22.64,10833.0,22.2446,22.2446,22.2249,22.2249,10833.0
2016-04-14 14:50:00,22.64,22.69,22.64,22.67,26147.0,22.2249,22.274,22.2249,22.2544,26147.0
2016-04-14 15:00:00,22.67,22.68,22.66,22.66,13756.0,22.2544,22.2642,22.2446,22.2446,13756.0
2016-04-14 15:10:00,22.66,22.67,22.64,22.64,21832.0,22.2446,22.2544,22.2249,22.2249,21832.0
2016-04-14 15:20:00,22.64,22.65,22.62,22.62,23387.0,22.2249,22.2347,22.2053,22.2053,23387.0
2016-04-14 15:30:00,22.63,22.65,22.62,22.64,45889.0,22.2151,22.2347,22.2053,22.2249,45889.0
2016-04-14 15:40:00,22.63,22.64,22.6,22.6,57223.0,22.2151,22.2249,22.1857,22.1857,57223.0
2016-04-14 15:50:00,22.61,22.62,22.6,22.61,85275.0,22.1955,22.2053,22.1857,22.1955,85275.0
2016-04-15 09:30:00,22.57,22.61,22.5,22.53,71741.0,22.1562,22.1955,22.0875,22.1169,71741.0
2016-04-15 09:40:00,22.53,22.53,22.37,22.38,55195.0,22.1169,22.1169,21.9599,21.9697,55195.0
2016-04-15 09:50:00,22.39,22.44,22.35,22.38,24530.0,21.9795,22.0286,21.9402,21.9697,24530.0
2016-04-15 10:00:00,22.39,22.42,22.37,22.4,20829.0,21.9795,22.009,21.9599,21.9893,20829.0
2016-04-15 10:10:00,22.39,22.43,22.35,22.43,27999.0,21.9795,22.0188,21.9402,22.0188,27999.0
2016-04-15 10:20:00,22.42,22.49,22.4,22.48,21406.0,22.009,22.0777,21.9893,22.0679,21406.0
2016-04-15 10:30:00,22.47,22.52,22.46,22.52,16443.0,22.058,22.1071,22.0482,22.1071,16443.0
2016-04-15 10:40:00,22.52,22.53,22.47,22.48,36103.0,22.1071,22.1169,22.058,22.0679,36103.0
2016-04-15 10:50:00,22.47,22.47,22.45,22.46,15077.0,22.058,22.058,22.0384,22.0482,15077.0
2016-04-15 11:00:00,22.46,22.5,22.46,22.46,27566.0,22.0482,22.0875,22.0482,22.0482,27566.0
2016-04-15 11:10:00,22.46,22.53,22.46,22.53,36801.0,22.0482,22.1169,22.0482,22.1169,36801.0
2016-04-15 11:20:00,22.54,22.6,22.52,22.6,29257.0,22.1268,22.1857,22.1071,22.1857,29257.0
2016-04-15 11:30:00,22.59,22.6,22.58,22.59,27513.0,22.1758,22.1857,22.166,22.1758,27513.0
2016-04-15 11:40:00,22.58,22.64,22.57,22.6,47420.0,22.166,22.2249,22.1562,22.1857,47420.0
2016-04-15 11:50:00,22.6,22.64,22.58,22.64,30773.0,22.1857,22.2249,22.166,22.2249,30773.0
2016-04-15 12:00:00,22.64,22.64,22.56,22.57,25450.0,22.2249,22.2249,22.1464,22.1562,25450.0
2016-04-15 12:10:00,22.58,22.62,22.58,22.59,18026.0,22.166,22.2053,22.166,22.1758,18026.0
2016-04-15 12:20:00,22.59,22.62,22.58,22.58,17615.0,22.1758,22.2053,22.166,22.166,17615.0
2016-04-15 12:30:00,22.59,22.59,22.55,22.58,17371.0,22.1758,22.1758,22.1366,22.166,17371.0
2016-04-15 12:40:00,22.57,22.58,22.57,22.57,9841.0,22.1562,22.166,22.1562,22.1562,9841.0
2016-04-15 12:50:00,22.57,22.6,22.56,22.56,18944.0,22.1562,22.1857,22.1464,22.1464,18944.0
2016-04-15 13:00:00,22.57,22.57,22.54,22.54,11034.0,22.1562,22.1562,22.1268,22.1268,11034.0
2016-04-15 13:10:00,22.53,22.54,22.51,22.53,24205.0,22.1169,22.1268,22.0973,22.1169,24205.0
2016-04-15 13:20:00,22.53,22.54,22.51,22.51,25422.0,22.1169,22.1268,22.0973,22.0973,25422.0
2016-04-15 13:30:00,22.5,22.52,22.47,22.47,19001.0,22.0875,22.1071,22.058,22.058,19001.0
2016-04-15 13:40:00,22.48,22.51,22.46,22.49,19111.0,22.0679,22.0973,22.0482,22.0777,19111.0
2016-04-15 13:50:00,22.5,22.5,22.49,22.5,7652.0,22.0875,22.0875,22.0777,22.0875,7652.0
2016-04-15 14:00:00,22.49,22.52,22.49,22.5,22682.0,22.0777,22.1071,22.0777,22.0875,22682.0
2016-04-15 14:10:00,22.51,22.54,22.5,22.54,20923.0,22.0973,22.1268,22.0875,22.1268,20923.0
2016-04-15 14:20:00,22.53,22.55,22.52,22.55,15425.0,22.1169,22.1366,22.1071,22.1366,15425.0
2016-04-15 14:30:00,22.55,22.56,22.53,22.54,19195.0,22.1366,22.1464,22.1169,22.1268,19195.0
2016-04-15 14:40:00,22.54,22.54,22.53,22.54,10111.0,22.1268,22.1268,22.1169,22.1268,10111.0
2016-04-15 14:50:00,22.54,22.59,22.54,22.59,38014.0,22.1268,22.1758,22.1268,22.1758,38014.0
2016-04-15 15:00:00,22.58,22.59,22.57,22.59,15076.0,22.166,22.1758,22.1562,22.1758,15076.0
2016-04-15 15:10:00,22.59,22.61,22.58,22.6,48169.0,22.1758,22.1955,22.166,22.1857,48169.0
2016-04-15 15:20:00,22.6,22.62,22.59,22.6,36673.0,22.1857,22.2053,22.1758,22.1857,36673.0
2016-04-15 15:30:00,22.59,22.6,22.57,22.58,51882.0,22.1758,22.1857,22.1562,22.166,51882.0
2016-04-15 15:40:00,22.58,22.59,22.56,22.56,72144.0,22.166,22.1758,22.1464,22.1464,72144.0
2016-04-15 15:50:00,22.56,22.61,22.56,22.6,134774.0,22.1464,22.1955,22.1464,22.1857,134774.0
2016-04-18 09:30:00,22.46,22.5,22.3,22.34,45766.0,22.0482,22.0875,21.8912,21.9304,45766.0
2016-04-18 09:40:00,22.35,22.49,22.35,22.48,25703.0,21.9402,22.0777,21.9402,22.0679,25703.0
2016-04-18 09:50:00,22.47,22.49,22.4,22.43,54969.0,22.058,22.0777,21.9893,22.0188,54969.0
2016-04-18 10:00:00,22.43,22.47,22.41,22.41,19286.0,22.0188,22.058,21.9991,21.9991,19286.0
2016-04-18 10:10:00,22.4,22.45,22.37,22.42,17006.0,21.9893,22.0384,21.9599,22.009,17006.0
2016-04-18 10:20:00,22.42,22.47,22.41,22.46,21539.0,22.009,22.058,21.9991,22.0482,21539.0
2016-04-18 10:30:00,22.46,22.55,22.45,22.51,46413.0,22.0482,22.1366,22.0384,22.0973,46413.0
2016-04-18 10:40:00,22.51,22.54,22.48,22.49,23388.0,22.0973,22.1268,22.0679,22.0777,23388.0
2016-04-18 10:50:00,22.5,22.53,22.49,22.52,34119.0,22.0875,22.1169,22.0777,22.1071,34119.0
2016-04-18 11:00:00,22.51,22.55,22.49,22.55,20161.0,22.0973,22.1366,22.0777,22.1366,20161.0
2016-04-18 11:10:00,22.56,22.62,22.56,22.62,20706.0,22.1464,22.2053,22.1464,22.2053,20706.0
2016-04-18 11:20:00,22.62,22.65,22.62,22.64,16621.0,22.2053,22.2347,22.2053,22.2249,16621.0
2016-04-18 11:30:00,22.65,22.67,22.64,22.65,30740.0,22.2347,22.2544,22.2249,22.2347,30740.0
2016-04-18 11:40:00,22.66,22.71,22.66,22.69,24217.0,22.2446,22.2936,22.2446,22.274,24217.0
2016-04-18 11:50:00,22.68,22.75,22.68,22.75,21958.0,22.2642,22.3329,22.2642,22.3329,21958.0
2016-04-18 12:00:00,22.75,22.75,22.71,22.73,14146.0,22.3329,22.3329,22.2936,22.3133,14146.0
2016-04-18 12:10:00,22.73,22.74,22.71,22.72,17858.0,22.3133,22.3231,22.2936,22.3035,17858.0
2016-04-18 12:20:00,22.72,22.78,22.72,22.77,40568.0,22.3035,22.3624,22.3035,22.3525,40568.0
2016-04-18 12:30:00,22.76,22.77,22.68,22.68,62387.0,22.3427,22.3525,22.2642,22.2642,62387.0
2016-04-18 12:40:00,22.68,22.71,22.67,22.7,19578.0,22.2642,22.2936,22.2544,22.2838,19578.0
2016-04-18 12:50:00,22.69,22.73,22.69,22.71,16261.0,22.274,22.3133,22.274,22.2936,16261.0
2016-04-18 13:00:00,22.71,22.72,22.67,22.67,27866.0,22.2936,22.3035,22.2544,22.2544,27866.0
2016-04-18 13:10:00,22.67,22.68,22.64,22.65,19498.0,22.2544,22.2642,22.2249,22.2347,19498.0
2016-04-18 13:20:00,22.65,22.67,22.65,22.65,9213.0,22.2347,22.2544,22.2347,22.2347,9213.0
2016-04-18 13:30:00,22.65,22.66,22.62,22.64,14248.0,22.2347,22.2446,22.2053,22.2249,14248.0
2016-04-18 13:40:00,22.64,22.68,22.63,22.67,16791.0,22.2249,22.2642,22.2151,22.2544,16791.0
2016-04-18 13:50:00,22.68,22.68,22.65,22.66,16259.0,22.2642,22.2642,22.2347,22.2446,16259.0
2016-04-18 14:00:00,22.66,22.66,22.61,22.63,22325.0,22.2446,22.2446,22.1955,22.2151,22325.0
2016-04-18 14:10:00,22.64,22.64,22.61,22.61,21397.0,22.2249,22.2249,22.1955,22.1955,21397.0
2016-04-18 14:20:00,22.62,22.65,22.61,22.63,25001.0,22.2053,22.2347,22.1955,22.2151,25001.0
2016-04-18 14:30:00,22.64,22.64,22.6,22.63,40513.0,22.2249,22.2249,22.1857,22.2151,40513.0
2016-04-18 14:40:00,22.63,22.67,22.62,22.67,22438.0,22.2151,22.2544,22.2053,22.2544,22438.0
2016-04-18 14:50:00,22.67,22.68,22.63,22.64,17689.0,22.2544,22.2642,22.2151,22.2249,17689.0
2016-04-18 15:00:00,22.64,22.64,22.62,22.63,17204.0,22.2249,22.2249,22.2053,22.2151,17204.0
2016-04-18 15:10:00,22.62,22.64,22.6,22.64,29178.0,22.2053,22.2249,22.1857,22.2249,29178.0
2016-04-18 15:20:00,22.65,22.65,22.6,22.62,41291.0,22.2347,22.2347,22.1857,22.2053,41291.0
2016-04-18 15:30:00,22.62,22.64,22.61,22.62,33566.0,22.2053,22.2249,22.1955,22.2053,33566.0
2016-04-18 15:40:00,22.63,22.63,22.61,22.61,45475.0,22.2151,22.2151,22.1955,22.1955,45475.0
2016-04-18 15:50:00,22.62,22.63,22.61,22.63,102959.0,22.2053,22.2151,22.1955,22.2151,102959.0
2016-04-19 09:30:00,22.79,22.87,22.73,22.85,57140.0,22.3722,22.4507,22.3133,22.4311,57140.0
2016-04-19 09:40:00,22.85,23.01,22.82,22.99,69303.0,22.4311,22.5881,22.4016,22.5685,69303.0
2016-04-19 09:50:00,22.99,23.03,22.96,23.03,34903.0,22.5685,22.6078,22.5391,22.6078,34903.0
2016-04-19 10:00:00,23.03,23.07,22.97,23.05,44413.0,22.6078,22.647,22.5489,22.6274,44413.0
2016-04-19 10:10:00,23.04,23.05,22.99,23.04,31701.0,22.6176,22.6274,22.5685,22.6176,31701.0
2016-04-19 10:20:00,23.05,23.08,22.95,22.95,87120.0,22.6274,22.6569,22.5292,22.5292,87120.0
2016-04-19 10:30:00,22.96,23.0,22.92,22.95,23923.0,22.5391,22.5783,22.4998,22.5292,23923.0
2016-04-19 10:40:00,22.94,22.94,22.85,22.87,27363.0,22.5194,22.5194,22.4311,22.4507,27363.0
2016-04-19 10:50:00,22.87,22.88,22.84,22.86,19856.0,22.4507,22.4605,22.4213,22.4409,19856.0
2016-04-19 11:00:00,22.86,22.86,22.82,22.83,22189.0,22.4409,22.4409,22.4016,22.4114,22189.0
2016-04-19 11:10:00,22.84,22.87,22.78,22.78,20195.0,22.4213,22.4507,22.3624,22.3624,20195.0
2016-04-19 11:20:00,22.78,22.81,22.76,22.81,23045.0,22.3624,22.3918,22.3427,22.3918,23045.0
2016-04-19 11:30:00,22.82,22.86,22.81,22.85,16995.0,22.4016,22.4409,22.3918,22.4311,16995.0
2016-04-19 11:40:00,22.85,22.89,22.84,22.89,17468.0,22.4311,22.4703,22.4213,22.4703,17468.0
2016-04-19 11:50:00,22.88,22.88,22.82,22.83,18652.0,22.4605,22.4605,22.4016,22.4114,18652.0
2016-04-19 12:00:00,22.84,22.89,22.84,22.86,22504.0,22.4213,22.4703,22.4213,22.4409,22504.0
2016-04-19 12:10:00,22.86,22.89,22.85,22.85,70877.0,22.4409,22.4703,22.4311,22.4311,70877.0
2016-04-19 12:20:00,22.84,22.87,22.82,22.86,27527.0,22.4213,22.4507,22.4016,22.4409,27527.0
2016-04-19 12:30:00,22.85,22.86,22.8,22.83,17829.0,22.4311,22.4409,22.382,22.4114,17829.0
2016-04-19 12:40:00,22.82,22.84,22.77,22.8,61283.0,22.4016,22.4213,22.3525,22.382,61283.0
2016-04-19 12:50:00,22.81,22.86,22.81,22.82,19980.0,22.3918,22.4409,22.3918,22.4016,19980.0
2016-04-19 13:00:00,22.82,22.88,22.82,22.87,15596.0,22.4016,22.4605,22.4016,22.4507,15596.0
2016-04-19 13:10:00,22.87,22.89,22.84,22.87,16900.0,22.4507,22.4703,22.4213,22.4507,16900.0
2016-04-19 13:20:00,22.87,22.91,22.86,22.87,46669.0,22.4507,22.49,22.4409,22.4507,46669.0
2016-04-19 13:30:00,22.86,22.88,22.8,22.82,19085.0,22.4409,22.4605,22.382,22.4016,19085.0
2016-04-19 13:40:00,22.82,22.86,22.81,22.86,21584.0,22.4016,22.4409,22.3918,22.4409,21584.0
2016-04-19 13:50:00,22.86,22.89,22.84,22.89,21582.0,22.4409,22.4703,22.4213,22.4703,21582.0
2016-04-19 14:00:00,22.89,22.89,22.82,22.84,38546.0,22.4703,22.4703,22.4016,22.4213,38546.0
2016-04-19 14:10:00,22.84,22.85,22.83,22.85,36745.0,22.4213,22.4311,22.4114,22.4311,36745.0
2016-04-19 14:20:00,22.84,22.91,22.82,22.89,58035.0,22.4213,22.49,22.4016,22.4703,58035.0
2016-04-19 14:30:00,22.88,22.91,22.85,22.87,38077.0,22.4605,22.49,22.4311,22.4507,38077.0
2016-04-19 14:40:00,22.88,22.91,22.88,22.9,27890.0,22.4605,22.49,22.4605,22.4802,27890.0
2016-04-19 14:50:00,22.89,22.92,22.88,22.88,46673.0,22.4703,22.4998,22.4605,22.4605,46673.0
2016-04-19 15:00:00,22.87,22.9,22.85,22.88,42580.0,22.4507,22.4802,22.4311,22.4605,42580.0
2016-04-19 15:10:00,22.88,22.94,22.87,22.91,47930.0,22.4605,22.5194,22.4507,22.49,47930.0
2016-04-19 15:20:00,22.92,22.92,22.9,22.91,36042.0,22.4998,22.4998,22.4802,22.49,36042.0
2016-04-19 15:30:00,22.91,22.94,22.9,22.9,77203.0,22.49,22.5194,22.4802,22.4802,77203.0
2016-04-19 15:40:00,22.9,22.91,22.87,22.88,92779.0,22.4802,22.49,22.4507,22.4605,92779.0
2016-04-19 15:50:00,22.87,22.9,22.84,22.89,221957.0,22.4507,22.4802,22.4213,22.4703,221957.0
2016-04-20 09:30:00,22.91,23.03,22.85,22.92,57668.0,22.49,22.6078,22.4311,22.4998,57668.0
2016-04-20 09:40:00,22.91,22.98,22.87,22.94,45806.0,22.49,22.5587,22.4507,22.5194,45806.0
2016-04-20 09:50:00,22.94,22.96,22.85,22.89,20542.0,22.5194,22.5391,22.4311,22.4703,20542.0
2016-04-20 10:00:00,22.89,22.93,22.83,22.84,31620.0,22.4703,22.5096,22.4114,22.4213,31620.0
2016-04-20 10:10:00,22.85,22.9,22.83,22.88,41642.0,22.4311,22.4802,22.4114,22.4605,41642.0
2016-04-20 10:20:00,22.89,22.91,22.84,22.85,26191.0,22.4703,22.49,22.4213,22.4311,26191.0
2016-04-20 10:30:00,22.86,22.91,22.81,22.83,39504.0,22.4409,22.49,22.3918,22.4114,39504.0
2016-04-20 10:40:00,22.82,22.87,22.8,22.85,26566.0,22.4016,22.4507,22.382,22.4311,26566.0
2016-04-20 10:50:00,22.85,22.92,22.85,22.85,27215.0,22.4311,22.4998,22.4311,22.4311,27215.0
2016-04-20 11:00:00,22.85,22.87,22.84,22.87,21499.0,22.4311,22.4507,22.4213,22.4507,21499.0
2016-04-20 11:10:00,22.87,22.9,22.85,22.89,17229.0,22.4507,22.4802,22.4311,22.4703,17229.0
2016-04-20 11:20:00,22.89,22.93,22.89,22.92,29020.0,22.4703,22.5096,22.4703,22.4998,29020.0
2016-04-20 11:30:00,22.91,22.93,22.9,22.93,21656.0,22.49,22.5096,22.4802,22.5096,21656.0
2016-04-20 11:40:00,22.93,22.99,22.92,22.96,23390.0,22.5096,22.5685,22.4998,22.5391,23390.0
2016-04-20 11:50:00,22.96,22.98,22.93,22.95,23684.0,22.5391,22.5587,22.5096,22.5292,23684.0
2016-04-20 12:00:00,22.95,23.0,22.94,22.97,33071.0,22.5292,22.5783,22.5194,22.5489,33071.0
2016-04-20 12:10:00,22.98,22.98,22.95,22.96,30030.0,22.5587,22.5587,22.5292,22.5391,30030.0
2016-04-20 12:20:00,22.96,22.96,22.91,22.94,18580.0,22.5391,22.5391,22.49,22.5194,18580.0
2016-04-20 12:30:00,22.95,22.95,22.92,22.94,8190.0,22.5292,22.5292,22.4998,22.5194,8190.0
2016-04-20 12:40:00,22.93,22.97,22.92,22.92,22270.0,22.5096,22.5489,22.4998,22.4998,22270.0
2016-04-20 12:50:00,22.93,22.93,22.89,22.91,15173.0,22.5096,22.5096,22.4703,22.49,15173.0
2016-04-20 13:00:00,22.91,22.93,22.9,22.92,15271.0,22.49,22.5096,22.4802,22.4998,15271.0
2016-04-20 13:10:00,22.91,22.93,22.9,22.91,15883.0,22.49,22.5096,22.4802,22.49,15883.0
2016-04-20 13:20:00,22.92,22.93,22.9,22.91,12337.0,22.4998,22.5096,22.4802,22.49,12337.0
2016-04-20 13:30:00,22.9,22.93,22.9,22.92,34669.0,22.4802,22.5096,22.4802,22.4998,34669.0
2016-04-20 13:40:00,22.92,22.96,22.92,22.94,17000.0,22.4998,22.5391,22.4998,22.5194,17000.0
2016-04-20 13:50:00,22.95,22.97,22.94,22.95,12727.0,22.5292,22.5489,22.5194,22.5292,12727.0
2016-04-20 14:00:00,22.96,22.96,22.92,22.93,15559.0,22.5391,22.5391,22.4998,22.5096,15559.0
2016-04-20 14:10:00,22.92,22.95,22.91,22.95,14794.0,22.4998,22.5292,22.49,22.5292,14794.0
2016-04-20 14:20:00,22.95,22.96,22.93,22.94,42355.0,22.5292,22.5391,22.5096,22.5194,42355.0
2016-04-20 14:30:00,22.95,23.01,22.95,23.01,16146.0,22.5292,22.5881,22.5292,22.5881,16146.0
2016-04-20 14:40:00,23.01,23.02,23.0,23.01,23513.0,22.5881,22.598,22.5783,22.5881,23513.0
2016-04-20 14:50:00,23.01,23.01,23.0,23.0,10044.0,22.5881,22.5881,22.5783,22.5783,10044.0
2016-04-20 15:00:00,23.0,23.01,22.98,22.99,26223.0,22.5783,22.5881,22.5587,22.5685,26223.0
2016-04-20 15:10:00,22.98,22.99,22.95,22.98,31637.0,22.5587,22.5685,22.5292,22.5587,31637.0
2016-04-20 15:20:00,22.99,23.0,22.97,22.98,13645.0,22.5685,22.5783,22.5489,22.5587,13645.0
2016-04-20 15:30:00,22.98,22.98,22.94,22.96,25541.0,22.5587,22.5587,22.5194,22.5391,25541.0
2016-04-20 15:40:00,22.96,22.96,22.91,22.93,46332.0,22.5391,22.5391,22.49,22.5096,46332.0
2016-04-20 15:50:00,22.93,22.94,22.9,22.91,64454.0,22.5096,22.5194,22.4802,22.49,64454.0
2016-04-21 09:30:00,22.89,22.94,22.79,22.9,93042.0,22.4703,22.5194,22.3722,22.4802,93042.0
2016-04-21 09:40:00,22.9,22.9,22.8,22.89,44366.0,22.4802,22.4802,22.382,22.4703,44366.0
2016-04-21 09:50:00,22.89,22.96,22.89,22.91,50362.0,22.4703,22.5391,22.4703,22.49,50362.0
2016-04-21 10:00:00,22.9,22.91,22.8,22.82,40666.0,22.4802,22.49,22.382,22.4016,40666.0
2016-04-21 10:10:00,22.81,22.86,22.77,22.85,48206.0,22.3918,22.4409,22.3525,22.4311,48206.0
2016-04-21 10:20:00,22.84,22.84,22.79,22.8,37035.0,22.4213,22.4213,22.3722,22.382,37035.0
2016-04-21 10:30:00,22.78,22.85,22.74,22.84,51596.0,22.3624,22.4311,22.3231,22.4213,51596.0
2016-04-21 10:40:00,22.85,22.86,22.73,22.73,31511.0,22.4311,22.4409,22.3133,22.3133,31511.0
2016-04-21 10:50:00,22.73,22.79,22.72,22.79,51938.0,22.3133,22.3722,22.3035,22.3722,51938.0
2016-04-21 11:00:00,22.79,22.86,22.79,22.85,36767.0,22.3722,22.4409,22.3722,22.4311,36767.0
2016-04-21 11:10:00,22.84,22.87,22.79,22.87,51550.0,22.4213,22.4507,22.3722,22.4507,51550.0
2016-04-21 11:20:00,22.87,22.89,22.84,22.89,37222.0,22.4507,22.4703,22.4213,22.4703,37222.0
2016-04-21 11:30:00,22.89,22.92,22.84,22.89,141199.0,22.4703,22.4998,22.4213,22.4703,141199.0
2016-04-21 11:40:00,22.89,22.89,22.82,22.84,19866.0,22.4703,22.4703,22.4016,22.4213,19866.0
2016-04-21 11:50:00,22.85,22.87,22.8,22.81,11032.0,22.4311,22.4507,22.382,22.3918,11032.0
2016-04-21 12:00:00,22.81,22.84,22.77,22.84,28822.0,22.3918,22.4213,22.3525,22.4213,28822.0
2016-04-21 12:10:00,22.84,22.84,22.79,22.83,30070.0,22.4213,22.4213,22.3722,22.4114,30070.0
2016-04-21 12:20:00,22.83,22.86,22.81,22.86,21194.0,22.4114,22.4409,22.3918,22.4409,21194.0
2016-04-21 12:30:00,22.86,22.91,22.85,22.91,16789.0,22.4409,22.49,22.4311,22.49,16789.0
2016-04-21 12:40:00,22.9,22.91,22.86,22.87,14200.0,22.4802,22.49,22.4409,22.4507,14200.0
2016-04-21 12:50:00,22.87,22.95,22.85,22.94,49839.0,22.4507,22.5292,22.4311,22.5194,49839.0
2016-04-21 13:00:00,22.94,22.95,22.89,22.9,27754.0,22.5194,22.5292,22.4703,22.4802,27754.0
2016-04-21 13:10:00,22.9,22.93,22.9,22.91,20799.0,22.4802,22.5096,22.4802,22.49,20799.0
2016-04-21 13:20:00,22.92,22.92,22.89,22.91,63421.0,22.4998,22.4998,22.4703,22.49,63421.0
2016-04-21 13:30:00,22.91,22.91,22.86,22.87,12793.0,22.49,22.49,22.4409,22.4507,12793.0
2016-04-21 13:40:00,22.87,22.87,22.85,22.86,9626.0,22.4507,22.4507,22.4311,22.4409,9626.0
2016-04-21 13:50:00,22.85,22.87,22.82,22.87,25562.0,22.4311,22.4507,22.4016,22.4507,25562.0
2016-04-21 14:00:00,22.88,22.91,22.87,22.89,27320.0,22.4605,22.49,22.4507,22.4703,27320.0
2016-04-21 14:10:00,22.89,22.92,22.89,22.92,37876.0,22.4703,22.4998,22.4703,22.4998,37876.0
2016-04-21 14:20:00,22.92,22.96,22.91,22.96,46069.0,22.4998,22.5391,22.49,22.5391,46069.0
2016-04-21 14:30:00,22.95,22.97,22.93,22.97,70379.0,22.5292,22.5489,22.5096,22.5489,70379.0
2016-04-21 14:40:00,22.96,22.97,22.94,22.95,23328.0,22.5391,22.5489,22.5194,22.5292,23328.0
2016-04-21 14:50:00,22.95,22.95,22.93,22.94,24405.0,22.5292,22.5292,22.5096,22.5194,24405.0
2016-04-21 15:00:00,22.94,22.96,22.93,22.96,50303.0,22.5194,22.5391,22.5096,22.5391,50303.0
2016-04-21 15:10:00,22.95,22.96,22.93,22.93,110767.0,22.5292,22.5391,22.5096,22.5096,110767.0
2016-04-21 15:20:00,22.93,22.96,22.93,22.93,40388.0,22.5096,22.5391,22.5096,22.5096,40388.0
2016-04-21 15:30:00,22.94,22.94,22.93,22.94,41207.0,22.5194,22.5194,22.5096,22.5194,41207.0
2016-04-21 15:40:00,22.94,22.98,22.93,22.96,103329.0,22.5194,22.5587,22.5096,22.5391,103329.0
2016-04-21 15:50:00,22.96,22.97,22.94,22.96,246938.0,22.5391,22.5489,22.5194,22.5391,246938.0
2016-04-22 09:30:00,22.94,23.14,22.83,23.07,67963.0,22.5194,22.7158,22.4114,22.647,67963.0
2016-04-22 09:40:00,23.08,23.33,23.07,23.27,67865.0,22.6569,22.9023,22.647,22.8434,67865.0
2016-04-22 09:50:00,23.28,23.37,23.25,23.36,85615.0,22.8532,22.9415,22.8237,22.9317,85615.0
2016-04-22 10:00:00,23.36,23.36,23.28,23.3,77758.0,22.9317,22.9317,22.8532,22.8728,77758.0
2016-04-22 10:10:00,23.29,23.33,23.29,23.29,73614.0,22.863,22.9023,22.863,22.863,73614.0
2016-04-22 10:20:00,23.29,23.35,23.28,23.29,68598.0,22.863,22.9219,22.8532,22.863,68598.0
2016-04-22 10:30:00,23.29,23.32,23.23,23.23,42803.0,22.863,22.8925,22.8041,22.8041,42803.0
2016-04-22 10:40:00,23.23,23.24,23.12,23.12,30794.0,22.8041,22.8139,22.6961,22.6961,30794.0
2016-04-22 10:50:00,23.12,23.16,23.1,23.15,57041.0,22.6961,22.7354,22.6765,22.7256,57041.0
2016-04-22 11:00:00,23.16,23.18,23.08,23.08,43824.0,22.7354,22.755,22.6569,22.6569,43824.0
2016-04-22 11:10:00,23.08,23.11,23.05,23.05,28798.0,22.6569,22.6863,22.6274,22.6274,28798.0
2016-04-22 11:20:00,23.06,23.12,23.04,23.12,36551.0,22.6372,22.6961,22.6176,22.6961,36551.0
2016-04-22 11:30:00,23.12,23.17,23.1,23.11,29130.0,22.6961,22.7452,22.6765,22.6863,29130.0
2016-04-22 11:40:00,23.11,23.16,23.09,23.1,22105.0,22.6863,22.7354,22.6667,22.6765,22105.0
2016-04-22 11:50:00,23.11,23.16,23.09,23.16,34407.0,22.6863,22.7354,22.6667,22.7354,34407.0
2016-04-22 12:00:00,23.17,23.17,23.12,23.12,27036.0,22.7452,22.7452,22.6961,22.6961,27036.0
2016-04-22 12:10:00,23.13,23.14,23.09,23.11,23752.0,22.7059,22.7158,22.6667,22.6863,23752.0
2016-04-22 12:20:00,23.1,23.14,23.09,23.1,27541.0,22.6765,22.7158,22.6667,22.6765,27541.0
2016-04-22 12:30:00,23.1,23.14,23.09,23.13,23857.0,22.6765,22.7158,22.6667,22.7059,23857.0
2016-04-22 12:40:00,23.13,23.13,23.1,23.11,16150.0,22.7059,22.7059,22.6765,22.6863,16150.0
2016-04-22 12:50:00,23.11,23.14,23.11,23.12,12056.0,22.6863,22.7158,22.6863,22.6961,12056.0
2016-04-22 13:00:00,23.13,23.13,23.09,23.1,23424.0,22.7059,22.7059,22.6667,22.6765,23424.0
2016-04-22 13:10:00,23.09,23.12,23.08,23.08,34510.0,22.6667,22.6961,22.6569,22.6569,34510.0
2016-04-22 13:20:00,23.08,23.15,23.08,23.12,57694.0,22.6569,22.7256,22.6569,22.6961,57694.0
2016-04-22 13:30:00,23.13,23.21,23.12,23.2,41934.0,22.7059,22.7845,22.6961,22.7747,41934.0
2016-04-22 13:40:00,23.2,23.22,23.18,23.19,29347.0,22.7747,22.7943,22.755,22.7648,29347.0
2016-04-22 13:50:00,23.19,23.19,23.18,23.19,26970.0,22.7648,22.7648,22.755,22.7648,26970.0
2016-04-22 14:00:00,23.19,23.25,23.18,23.24,54142.0,22.7648,22.8237,22.755,22.8139,54142.0
2016-04-22 14:10:00,23.25,23.31,23.23,23.29,34962.0,22.8237,22.8826,22.8041,22.863,34962.0
2016-04-22 14:20:00,23.3,23.32,23.28,23.32,27896.0,22.8728,22.8925,22.8532,22.8925,27896.0
2016-04-22 14:30:00,23.32,23.36,23.31,23.32,45760.0,22.8925,22.9317,22.8826,22.8925,45760.0
2016-04-22 14:40:00,23.33,23.37,23.32,23.36,52970.0,22.9023,22.9415,22.8925,22.9317,52970.0
2016-04-22 14:50:00,23.37,23.38,23.34,23.37,37687.0,22.9415,22.9514,22.9121,22.9415,37687.0
2016-04-22 15:00:00,23.37,23.43,23.36,23.41,101652.0,22.9415,23.0004,22.9317,22.9808,101652.0
2016-04-22 15:10:00,23.42,23.42,23.38,23.38,70075.0,22.9906,22.9906,22.9514,22.9514,70075.0
2016-04-22 15:20:00,23.39,23.39,23.37,23.39,45700.0,22.9612,22.9612,22.9415,22.9612,45700.0
2016-04-22 15:30:00,23.39,23.41,23.38,23.39,131199.0,22.9612,22.9808,22.9514,22.9612,131199.0
2016-04-22 15:40:00,23.39,23.44,23.38,23.41,137169.0,22.9612,23.0103,22.9514,22.9808,137169.0
2016-04-22 15:50:00,23.41,23.43,23.39,23.42,255100.0,22.9808,23.0004,22.9612,22.9906,255100.0
2016-04-25 09:30:00,23.29,23.48,23.22,23.24,32251.0,22.863,23.0495,22.7943,22.8139,32251.0
2016-04-25 09:40:00,23.21,23.28,23.15,23.22,111449.0,22.7845,22.8532,22.7256,22.7943,111449.0
2016-04-25 09:50:00,23.21,23.26,23.13,23.19,47116.0,22.7845,22.8336,22.7059,22.7648,47116.0
2016-04-25 10:00:00,23.2,23.22,23.09,23.11,37850.0,22.7747,22.7943,22.6667,22.6863,37850.0
2016-04-25 10:10:00,23.11,23.12,22.98,22.99,58828.0,22.6863,22.6961,22.5587,22.5685,58828.0
2016-04-25 10:20:00,22.98,23.02,22.95,22.99,38590.0,22.5587,22.598,22.5292,22.5685,38590.0
2016-04-25 10:30:00,22.98,22.98,22.9,22.93,22443.0,22.5587,22.5587,22.4802,22.5096,22443.0
2016-04-25 10:40:00,22.93,22.93,22.84,22.84,32713.0,22.5096,22.5096,22.4213,22.4213,32713.0
2016-04-25 10:50:00,22.84,22.91,22.82,22.88,35842.0,22.4213,22.49,22.4016,22.4605,35842.0
2016-04-25 11:00:00,22.88,22.91,22.83,22.9,39590.0,22.4605,22.49,22.4114,22.4802,39590.0
2016-04-25 11:10:00,22.9,22.92,22.87,22.89,23904.0,22.4802,22.4998,22.4507,22.4703,23904.0
2016-04-25 11:20:00,22.9,22.99,22.89,22.98,36967.0,22.4802,22.5685,22.4703,22.5587,36967.0
2016-04-25 11:30:00,22.99,22.99,22.89,22.91,41607.0,22.5685,22.5685,22.4703,22.49,41607.0
2016-04-25 11:40:00,22.9,22.94,22.87,22.88,15855.0,22.4802,22.5194,22.4507,22.4605,15855.0
2016-04-25 11:50:00,22.87,22.94,22.87,22.92,25746.0,22.4507,22.5194,22.4507,22.4998,25746.0
2016-04-25 12:00:00,22.92,22.93,22.85,22.85,26969.0,22.4998,22.5096,22.4311,22.4311,26969.0
2016-04-25 12:10:00,22.86,22.9,22.83,22.86,34675.0,22.4409,22.4802,22.4114,22.4409,34675.0
2016-04-25 12:20:00,22.86,22.9,22.85,22.89,16933.0,22.4409,22.4802,22.4311,22.4703,16933.0
2016-04-25 12:30:00,22.89,22.89,22.8,22.8,38396.0,22.4703,22.4703,22.382,22.382,38396.0
2016-04-25 12:40:00,22.8,22.8,22.76,22.79,21330.0,22.382,22.382,22.3427,22.3722,21330.0
2016-04-25 12:50:00,22.8,22.85,22.79,22.85,33034.0,22.382,22.4311,22.3722,22.4311,33034.0
2016-04-25 13:00:00,22.85,22.86,22.84,22.85,18630.0,22.4311,22.4409,22.4213,22.4311,18630.0
2016-04-25 13:10:00,22.85,22.93,22.84,22.93,25220.0,22.4311,22.5096,22.4213,22.5096,25220.0
2016-04-25 13:20:00,22.93,22.96,22.89,22.89,23770.0,22.5096,22.5391,22.4703,22.4703,23770.0
2016-04-25 13:30:00,22.9,22.91,22.85,22.89,21357.0,22.4802,22.49,22.4311,22.4703,21357.0
2016-04-25 13:40:00,22.88,22.89,22.83,22.83,13771.0,22.4605,22.4703,22.4114,22.4114,13771.0
2016-04-25 13:50:00,22.83,22.86,22.81,22.82,22520.0,22.4114,22.4409,22.3918,22.4016,22520.0
2016-04-25 14:00:00,22.82,22.86,22.81,22.81,22794.0,22.4016,22.4409,22.3918,22.3918,22794.0
2016-04-25 14:10:00,22.8,22.84,22.78,22.82,34688.0,22.382,22.4213,22.3624,22.4016,34688.0
2016-04-25 14:20:00,22.82,22.82,22.78,22.8,21603.0,22.4016,22.4016,22.3624,22.382,21603.0
2016-04-25 14:30:00,22.79,22.86,22.79,22.83,44870.0,22.3722,22.4409,22.3722,22.4114,44870.0
2016-04-25 14:40:00,22.82,22.82,22.77,22.78,26951.0,22.4016,22.4016,22.3525,22.3624,26951.0
2016-04-25 14:50:00,22.79,22.84,22.78,22.83,45525.0,22.3722,22.4213,22.3624,22.4114,45525.0
2016-04-25 15:00:00,22.83,22.85,22.79,22.83,52995.0,22.4114,22.4311,22.3722,22.4114,52995.0
2016-04-25 15:10:00,22.82,22.83,22.78,22.79,21837.0,22.4016,22.4114,22.3624,22.3722,21837.0
2016-04-25 15:20:00,22.79,22.87,22.78,22.87,60167.0,22.3722,22.4507,22.3624,22.4507,60167.0
2016-04-25 15:30:00,22.86,22.9,22.83,22.89,120402.0,22.4409,22.4802,22.4114,22.4703,120402.0
2016-04-25 15:40:00,22.89,22.94,22.88,22.92,147851.0,22.4703,22.5194,22.4605,22.4998,147851.0
2016-04-25 15:50:00,22.93,22.98,22.92,22.96,319733.0,22.5096,22.5587,22.4998,22.5391,319733.0
2016-04-26 09:30:00,23.0,23.16,22.97,23.12,75217.0,22.5783,22.7354,22.5489,22.6961,75217.0
2016-04-26 09:40:00,23.12,23.17,23.04,23.16,128212.0,22.6961,22.7452,22.6176,22.7354,128212.0
2016-04-26 09:50:00,23.17,23.29,23.17,23.28,39176.0,22.7452,22.863,22.7452,22.8532,39176.0
2016-04-26 10:00:00,23.28,23.36,23.26,23.33,65901.0,22.8532,22.9317,22.8336,22.9023,65901.0
2016-04-26 10:10:00,23.33,23.42,23.33,23.39,135035.0,22.9023,22.9906,22.9023,22.9612,135035.0
2016-04-26 10:20:00,23.38,23.38,23.26,23.29,55582.0,22.9514,22.9514,22.8336,22.863,55582.0
2016-04-26 10:30:00,23.28,23.31,23.24,23.26,38188.0,22.8532,22.8826,22.8139,22.8336,38188.0
2016-04-26 10:40:00,23.26,23.38,23.26,23.38,49221.0,22.8336,22.9514,22.8336,22.9514,49221.0
2016-04-26 10:50:00,23.38,23.38,23.29,23.29,54365.0,22.9514,22.9514,22.863,22.863,54365.0
2016-04-26 11:00:00,23.3,23.39,23.29,23.38,38760.0,22.8728,22.9612,22.863,22.9514,38760.0
2016-04-26 11:10:00,23.38,23.43,23.37,23.43,55916.0,22.9514,23.0004,22.9415,23.0004,55916.0
2016-04-26 11:20:00,23.43,23.54,23.42,23.53,95130.0,23.0004,23.1084,22.9906,23.0986,95130.0
2016-04-26 11:30:00,23.52,23.54,23.5,23.5,82360.0,23.0888,23.1084,23.0692,23.0692,82360.0
2016-04-26 11:40:00,23.51,23.6,23.5,23.6,48283.0,23.079,23.1673,23.0692,23.1673,48283.0
2016-04-26 11:50:00,23.6,23.61,23.51,23.53,41907.0,23.1673,23.1771,23.079,23.0986,41907.0
2016-04-26 12:00:00,23.53,23.57,23.5,23.55,29867.0,23.0986,23.1379,23.0692,23.1182,29867.0
2016-04-26 12:10:00,23.54,23.55,23.5,23.51,48472.0,23.1084,23.1182,23.0692,23.079,48472.0
2016-04-26 12:20:00,23.51,23.53,23.5,23.52,51970.0,23.079,23.0986,23.0692,23.0888,51970.0
2016-04-26 12:30:00,23.52,23.57,23.5,23.5,33127.0,23.0888,23.1379,23.0692,23.0692,33127.0
2016-04-26 12:40:00,23.5,23.57,23.5,23.54,32635.0,23.0692,23.1379,23.0692,23.1084,32635.0
2016-04-26 12:50:00,23.54,23.57,23.52,23.55,119089.0,23.1084,23.1379,23.0888,23.1182,119089.0
2016-04-26 13:00:00,23.55,23.61,23.53,23.59,52357.0,23.1182,23.1771,23.0986,23.1575,52357.0
2016-04-26 13:10:00,23.59,23.59,23.55,23.58,26110.0,23.1575,23.1575,23.1182,23.1477,26110.0
2016-04-26 13:20:00,23.58,23.64,23.56,23.63,69552.0,23.1477,23.2066,23.1281,23.1968,69552.0
2016-04-26 13:30:00,23.62,23.71,23.62,23.7,125937.0,23.187,23.2753,23.187,23.2655,125937.0
2016-04-26 13:40:00,23.71,23.71,23.64,23.67,57090.0,23.2753,23.2753,23.2066,23.236,57090.0
2016-04-26 13:50:00,23.66,23.67,23.61,23.64,36852.0,23.2262,23.236,23.1771,23.2066,36852.0
2016-04-26 14:00:00,23.64,23.65,23.62,23.63,40323.0,23.2066,23.2164,23.187,23.1968,40323.0
2016-04-26 14:10:00,23.63,23.65,23.6,23.61,61172.0,23.1968,23.2164,23.1673,23.1771,61172.0
2016-04-26 14:20:00,23.62,23.65,23.61,23.64,36125.0,23.187,23.2164,23.1771,23.2066,36125.0
2016-04-26 14:30:00,23.63,23.65,23.61,23.63,39078.0,23.1968,23.2164,23.1771,23.1968,39078.0
2016-04-26 14:40:00,23.63,23.67,23.62,23.67,55759.0,23.1968,23.236,23.187,23.236,55759.0
2016-04-26 14:50:00,23.67,23.69,23.65,23.68,31271.0,23.236,23.2557,23.2164,23.2459,31271.0
2016-04-26 15:00:00,23.68,23.69,23.61,23.62,87069.0,23.2459,23.2557,23.1771,23.187,87069.0
2016-04-26 15:10:00,23.62,23.66,23.62,23.63,71731.0,23.187,23.2262,23.187,23.1968,71731.0
2016-04-26 15:20:00,23.63,23.63,23.61,23.61,50449.0,23.1968,23.1968,23.1771,23.1771,50449.0
2016-04-26 15:30:00,23.62,23.65,23.61,23.65,45656.0,23.187,23.2164,23.1771,23.2164,45656.0
2016-04-26 15:40:00,23.64,23.65,23.63,23.64,81518.0,23.2066,23.2164,23.1968,23.2066,81518.0
2016-04-26 15:50:00,23.64,23.68,23.62,23.64,244580.0,23.2066,23.2459,23.187,23.2066,244580.0
2016-04-27 09:30:00,23.63,23.87,23.5,23.82,99794.0,23.1968,23.4324,23.0692,23.3833,99794.0
2016-04-27 09:40:00,23.82,23.87,23.75,23.86,54077.0,23.3833,23.4324,23.3146,23.4226,54077.0
2016-04-27 09:50:00,23.86,24.0,23.85,23.99,69890.0,23.4226,23.56,23.4127,23.5502,69890.0
2016-04-27 10:00:00,24.0,24.11,23.96,24.1,319451.0,23.56,23.668,23.5207,23.6582,319451.0
2016-04-27 10:10:00,24.1,24.12,24.0,24.05,81753.0,23.6582,23.6778,23.56,23.6091,81753.0
2016-04-27 10:20:00,24.05,24.06,23.97,23.98,53834.0,23.6091,23.6189,23.5305,23.5404,53834.0
2016-04-27 10:30:00,23.98,24.05,23.95,23.96,76557.0,23.5404,23.6091,23.5109,23.5207,76557.0
2016-04-27 10:40:00,23.96,23.99,23.95,23.96,85501.0,23.5207,23.5502,23.5109,23.5207,85501.0
2016-04-27 10:50:00,23.96,24.05,23.96,24.03,169114.0,23.5207,23.6091,23.5207,23.5894,169114.0
2016-04-27 11:00:00,24.03,24.08,24.02,24.08,58622.0,23.5894,23.6385,23.5796,23.6385,58622.0
2016-04-27 11:10:00,24.08,24.1,24.01,24.04,53454.0,23.6385,23.6582,23.5698,23.5993,53454.0
2016-04-27 11:20:00,24.03,24.06,24.0,24.04,35068.0,23.5894,23.6189,23.56,23.5993,35068.0
2016-04-27 11:30:00,24.04,24.08,24.03,24.07,31929.0,23.5993,23.6385,23.5894,23.6287,31929.0
2016-04-27 11:40:00,24.07,24.13,24.05,24.13,58746.0,23.6287,23.6876,23.6091,23.6876,58746.0
2016-04-27 11:50:00,24.13,24.13,24.08,24.08,25797.0,23.6876,23.6876,23.6385,23.6385,25797.0
2016-04-27 12:00:00,24.08,24.09,24.07,24.08,21133.0,23.6385,23.6483,23.6287,23.6385,21133.0
2016-04-27 12:10:00,24.08,24.13,24.05,24.12,142157.0,23.6385,23.6876,23.6091,23.6778,142157.0
2016-04-27 12:20:00,24.11,24.16,24.11,24.12,92529.0,23.668,23.7171,23.668,23.6778,92529.0
2016-04-27 12:30:00,24.12,24.21,24.11,24.15,55507.0,23.6778,23.7661,23.668,23.7072,55507.0
2016-04-27 12:40:00,24.15,24.15,24.09,24.1,35705.0,23.7072,23.7072,23.6483,23.6582,35705.0
2016-04-27 12:50:00,24.1,24.18,24.06,24.16,58034.0,23.6582,23.7367,23.6189,23.7171,58034.0
2016-04-27 13:00:00,24.16,24.21,24.13,24.18,80637.0,23.7171,23.7661,23.6876,23.7367,80637.0
2016-04-27 13:10:00,24.18,24.24,24.18,24.22,124814.0,23.7367,23.7956,23.7367,23.776,124814.0
2016-04-27 13:20:00,24.21,24.24,24.2,24.21,61495.0,23.7661,23.7956,23.7563,23.7661,61495.0
2016-04-27 13:30:00,24.2,24.23,24.18,24.21,70475.0,23.7563,23.7858,23.7367,23.7661,70475.0
2016-04-27 13:40:00,24.21,24.25,24.21,24.23,90390.0,23.7661,23.8054,23.7661,23.7858,90390.0
2016-04-27 13:50:00,24.23,24.27,24.21,24.26,78024.0,23.7858,23.825,23.7661,23.8152,78024.0
2016-04-27 14:00:00,24.26,24.29,24.2,24.27,84307.0,23.8152,23.8447,23.7563,23.825,84307.0
2016-04-27 14:10:00,24.27,24.28,24.23,24.26,34358.0,23.825,23.8349,23.7858,23.8152,34358.0
2016-04-27 14:20:00,24.26,24.3,24.23,24.23,67796.0,23.8152,23.8545,23.7858,23.7858,67796.0
2016-04-27 14:30:00,24.24,24.29,24.22,24.25,91553.0,23.7956,23.8447,23.776,23.8054,91553.0
2016-04-27 14:40:00,24.25,24.31,24.22,24.23,77900.0,23.8054,23.8643,23.776,23.7858,77900.0
2016-04-27 14:50:00,24.23,24.25,24.21,24.21,98061.0,23.7858,23.8054,23.7661,23.7661,98061.0
2016-04-27 15:00:00,24.2,24.25,24.2,24.23,75728.0,23.7563,23.8054,23.7563,23.7858,75728.0
2016-04-27 15:10:00,24.24,24.3,24.23,24.29,67421.0,23.7956,23.8545,23.7858,23.8447,67421.0
2016-04-27 15:20:00,24.28,24.34,24.28,24.34,60881.0,23.8349,23.8938,23.8349,23.8938,60881.0
2016-04-27 15:30:00,24.34,24.38,24.32,24.35,98726.0,23.8938,23.933,23.8741,23.9036,98726.0
2016-04-27 15:40:00,24.36,24.36,24.31,24.31,115310.0,23.9134,23.9134,23.8643,23.8643,115310.0
2016-04-27 15:50:00,24.32,24.36,24.28,24.29,345145.0,23.8741,23.9134,23.8349,23.8447,345145.0
2016-04-28 09:30:00,24.12,24.27,23.92,24.13,85294.0,23.6778,23.825,23.4815,23.6876,85294.0
2016-04-28 09:40:00,24.13,24.27,24.1,24.25,70743.0,23.6876,23.825,23.6582,23.8054,70743.0
2016-04-28 09:50:00,24.26,24.28,24.15,24.19,56106.0,23.8152,23.8349,23.7072,23.7465,56106.0
2016-04-28 10:00:00,24.17,24.23,24.15,24.17,35991.0,23.7269,23.7858,23.7072,23.7269,35991.0
2016-04-28 10:10:00,24.17,24.21,24.15,24.16,32832.0,23.7269,23.7661,23.7072,23.7171,32832.0
2016-04-28 10:20:00,24.15,24.21,24.08,24.18,35810.0,23.7072,23.7661,23.6385,23.7367,35810.0
2016-04-28 10:30:00,24.18,24.21,24.12,24.18,39701.0,23.7367,23.7661,23.6778,23.7367,39701.0
2016-04-28 10:40:00,24.18,24.18,24.11,24.14,41213.0,23.7367,23.7367,23.668,23.6974,41213.0
2016-04-28 10:50:00,24.14,24.18,24.11,24.17,48938.0,23.6974,23.7367,23.668,23.7269,48938.0
2016-04-28 11:00:00,24.17,24.17,24.08,24.08,53534.0,23.7269,23.7269,23.6385,23.6385,53534.0
2016-04-28 11:10:00,24.07,24.12,24.07,24.11,29897.0,23.6287,23.6778,23.6287,23.668,29897.0
2016-04-28 11:20:00,24.12,24.16,24.1,24.12,89933.0,23.6778,23.7171,23.6582,23.6778,89933.0
2016-04-28 11:30:00,24.13,24.17,24.12,24.15,23263.0,23.6876,23.7269,23.6778,23.7072,23263.0
2016-04-28 11:40:00,24.15,24.15,24.08,24.1,21503.0,23.7072,23.7072,23.6385,23.6582,21503.0
2016-04-28 11:50:00,24.09,24.1,24.04,24.07,31014.0,23.6483,23.6582,23.5993,23.6287,31014.0
2016-04-28 12:00:00,24.07,24.11,24.05,24.06,40355.0,23.6287,23.668,23.6091,23.6189,40355.0
2016-04-28 12:10:00,24.05,24.08,24.03,24.05,47924.0,23.6091,23.6385,23.5894,23.6091,47924.0
2016-04-28 12:20:00,24.05,24.05,24.01,24.02,47881.0,23.6091,23.6091,23.5698,23.5796,47881.0
2016-04-28 12:30:00,24.01,24.01,23.96,23.97,49052.0,23.5698,23.5698,23.5207,23.5305,49052.0
2016-04-28 12:40:00,23.97,23.97,23.96,23.96,7630.0,23.5305,23.5305,23.5207,23.5207,7630.0
2016-04-28 12:50:00,23.97,23.99,23.96,23.99,14364.0,23.5305,23.5502,23.5207,23.5502,14364.0
2016-04-28 13:00:00,23.99,23.99,23.98,23.98,7000.0,23.5502,23.5502,23.5404,23.5404,7000.0
2016-04-28 13:10:00,23.98,23.99,23.91,23.95,44862.0,23.5404,23.5502,23.4716,23.5109,44862.0
2016-04-28 13:20:00,23.94,23.95,23.94,23.95,7941.0,23.5011,23.5109,23.5011,23.5109,7941.0
2016-04-28 13:30:00,23.95,23.97,23.95,23.97,21348.0,23.5109,23.5305,23.5109,23.5305,21348.0
2016-04-28 13:40:00,23.96,23.97,23.94,23.96,19665.0,23.5207,23.5305,23.5011,23.5207,19665.0
2016-04-28 13:50:00,23.97,23.99,23.96,23.98,13072.0,23.5305,23.5502,23.5207,23.5404,13072.0
2016-04-28 14:00:00,23.99,23.99,23.97,23.97,20092.0,23.5502,23.5502,23.5305,23.5305,20092.0
2016-04-28 14:10:00,23.97,23.99,23.94,23.95,38095.0,23.5305,23.5502,23.5011,23.5109,38095.0
2016-04-28 14:20:00,23.95,23.96,23.94,23.96,12638.0,23.5109,23.5207,23.5011,23.5207,12638.0
2016-04-28 14:30:00,23.95,23.96,23.91,23.94,41702.0,23.5109,23.5207,23.4716,23.5011,41702.0
2016-04-28 14:40:00,23.94,23.94,23.91,23.91,26494.0,23.5011,23.5011,23.4716,23.4716,26494.0
2016-04-28 14:50:00,23.92,23.92,23.85,23.87,44287.0,23.4815,23.4815,23.4127,23.4324,44287.0
2016-04-28 15:00:00,23.87,23.87,23.79,23.79,38060.0,23.4324,23.4324,23.3538,23.3538,38060.0
2016-04-28 15:10:00,23.79,23.8,23.72,23.73,56163.0,23.3538,23.3637,23.2851,23.2949,56163.0
2016-04-28 15:20:00,23.73,23.73,23.56,23.57,92350.0,23.2949,23.2949,23.1281,23.1379,92350.0
2016-04-28 15:30:00,23.57,23.59,23.5,23.53,122702.0,23.1379,23.1575,23.0692,23.0986,122702.0
2016-04-28 15:40:00,23.53,23.59,23.53,23.55,87891.0,23.0986,23.1575,23.0986,23.1182,87891.0
2016-04-28 15:50:00,23.55,23.58,23.5,23.57,244693.0,23.1182,23.1477,23.0692,23.1379,244693.0
2016-04-29 09:30:00,23.56,23.68,23.53,23.64,47920.0,23.1281,23.2459,23.0986,23.2066,47920.0
2016-04-29 09:40:00,23.67,23.84,23.63,23.81,54716.0,23.236,23.4029,23.1968,23.3735,54716.0
2016-04-29 09:50:00,23.82,23.86,23.74,23.74,40830.0,23.3833,23.4226,23.3048,23.3048,40830.0
2016-04-29 10:00:00,23.75,23.75,23.65,23.73,42384.0,23.3146,23.3146,23.2164,23.2949,42384.0
2016-04-29 10:10:00,23.72,23.85,23.72,23.85,24177.0,23.2851,23.4127,23.2851,23.4127,24177.0
2016-04-29 10:20:00,23.84,23.85,23.79,23.81,36722.0,23.4029,23.4127,23.3538,23.3735,36722.0
2016-04-29 10:30:00,23.82,23.96,23.81,23.95,63369.0,23.3833,23.5207,23.3735,23.5109,63369.0
2016-04-29 10:40:00,23.96,23.96,23.82,23.83,29181.0,23.5207,23.5207,23.3833,23.3931,29181.0
2016-04-29 10:50:00,23.82,23.83,23.76,23.79,24331.0,23.3833,23.3931,23.3244,23.3538,24331.0
2016-04-29 11:00:00,23.79,23.81,23.74,23.79,35613.0,23.3538,23.3735,23.3048,23.3538,35613.0
2016-04-29 11:10:00,23.78,23.79,23.75,23.76,45926.0,23.344,23.3538,23.3146,23.3244,45926.0
2016-04-29 11:20:00,23.75,23.78,23.71,23.71,50199.0,23.3146,23.344,23.2753,23.2753,50199.0
2016-04-29 11:30:00,23.71,23.72,23.56,23.59,47759.0,23.2753,23.2851,23.1281,23.1575,47759.0
2016-04-29 11:40:00,23.58,23.6,23.57,23.6,39826.0,23.1477,23.1673,23.1379,23.1673,39826.0
2016-04-29 11:50:00,23.6,23.66,23.59,23.65,40225.0,23.1673,23.2262,23.1575,23.2164,40225.0
2016-04-29 12:00:00,23.64,23.65,23.6,23.65,40620.0,23.2066,23.2164,23.1673,23.2164,40620.0
2016-04-29 12:10:00,23.65,23.65,23.59,23.64,33537.0,23.2164,23.2164,23.1575,23.2066,33537.0
2016-04-29 12:20:00,23.64,23.66,23.63,23.63,25740.0,23.2066,23.2262,23.1968,23.1968,25740.0
2016-04-29 12:30:00,23.63,23.71,23.61,23.71,40761.0,23.1968,23.2753,23.1771,23.2753,40761.0
2016-04-29 12:40:00,23.71,23.71,23.69,23.7,33494.0,23.2753,23.2753,23.2557,23.2655,33494.0
2016-04-29 12:50:00,23.7,23.71,23.64,23.67,54425.0,23.2655,23.2753,23.2066,23.236,54425.0
2016-04-29 13:00:00,23.67,23.67,23.61,23.66,21362.0,23.236,23.236,23.1771,23.2262,21362.0
2016-04-29 13:10:00,23.67,23.67,23.64,23.65,20961.0,23.236,23.236,23.2066,23.2164,20961.0
2016-04-29 13:20:00,23.65,23.69,23.6,23.67,42713.0,23.2164,23.2557,23.1673,23.236,42713.0
2016-04-29 13:30:00,23.68,23.69,23.62,23.63,28152.0,23.2459,23.2557,23.187,23.1968,28152.0
2016-04-29 13:40:00,23.62,23.63,23.56,23.58,33980.0,23.187,23.1968,23.1281,23.1477,33980.0
2016-04-29 13:50:00,23.58,23.61,23.52,23.54,43119.0,23.1477,23.1771,23.0888,23.1084,43119.0
2016-04-29 14:00:00,23.55,23.62,23.54,23.6,38661.0,23.1182,23.187,23.1084,23.1673,38661.0
2016-04-29 14:10:00,23.6,23.6,23.51,23.55,43123.0,23.1673,23.1673,23.079,23.1182,43123.0
2016-04-29 14:20:00,23.55,23.65,23.54,23.62,34435.0,23.1182,23.2164,23.1084,23.187,34435.0
2016-04-29 14:30:00,23.62,23.62,23.57,23.58,40467.0,23.187,23.187,23.1379,23.1477,40467.0
2016-04-29 14:40:00,23.59,23.61,23.58,23.6,27059.0,23.1575,23.1771,23.1477,23.1673,27059.0
2016-04-29 14:50:00,23.6,23.6,23.53,23.56,51739.0,23.1673,23.1673,23.0986,23.1281,51739.0
2016-04-29 15:00:00,23.56,23.62,23.56,23.61,40814.0,23.1281,23.187,23.1281,23.1771,40814.0
2016-04-29 15:10:00,23.61,23.66,23.6,23.63,29283.0,23.1771,23.2262,23.1673,23.1968,29283.0
2016-04-29 15:20:00,23.63,23.67,23.62,23.62,43870.0,23.1968,23.236,23.187,23.187,43870.0
2016-04-29 15:30:00,23.63,23.72,23.62,23.69,64780.0,23.1968,23.2851,23.187,23.2557,64780.0
2016-04-29 15:40:00,23.7,23.8,23.69,23.75,96329.0,23.2655,23.3637,23.2557,23.3146,96329.0
2016-04-29 15:50:00,23.75,23.76,23.69,23.72,227776.0,23.3146,23.3244,23.2557,23.2851,227776.0
2016-05-02 09:30:00,23.74,23.81,23.55,23.61,57431.0,23.3048,23.3735,23.1182,23.1771,57431.0
2016-05-02 09:40:00,23.61,23.62,23.43,23.47,30022.0,23.1771,23.187,23.0004,23.0397,30022.0
2016-05-02 09:50:00,23.45,23.61,23.45,23.53,51749.0,23.0201,23.1771,23.0201,23.0986,51749.0
2016-05-02 10:00:00,23.52,23.65,23.51,23.65,52035.0,23.0888,23.2164,23.079,23.2164,52035.0
2016-05-02 10:10:00,23.65,23.76,23.64,23.7,40916.0,23.2164,23.3244,23.2066,23.2655,40916.0
2016-05-02 10:20:00,23.7,23.8,23.7,23.78,53023.0,23.2655,23.3637,23.2655,23.344,53023.0
2016-05-02 10:30:00,23.78,23.78,23.71,23.71,41840.0,23.344,23.344,23.2753,23.2753,41840.0
2016-05-02 10:40:00,23.71,23.78,23.67,23.78,49023.0,23.2753,23.344,23.236,23.344,49023.0
2016-05-02 10:50:00,23.78,23.79,23.7,23.78,54116.0,23.344,23.3538,23.2655,23.344,54116.0
2016-05-02 11:00:00,23.78,23.78,23.73,23.76,36977.0,23.344,23.344,23.2949,23.3244,36977.0
2016-05-02 11:10:00,23.77,23.81,23.76,23.77,41558.0,23.3342,23.3735,23.3244,23.3342,41558.0
2016-05-02 11:20:00,23.77,23.78,23.72,23.74,25434.0,23.3342,23.344,23.2851,23.3048,25434.0
2016-05-02 11:30:00,23.75,23.82,23.72,23.81,28496.0,23.3146,23.3833,23.2851,23.3735,28496.0
2016-05-02 11:40:00,23.81,23.81,23.71,23.72,33615.0,23.3735,23.3735,23.2753,23.2851,33615.0
2016-05-02 11:50:00,23.71,23.76,23.69,23.72,34145.0,23.2753,23.3244,23.2557,23.2851,34145.0
2016-05-02 12:00:00,23.71,23.71,23.66,23.67,20413.0,23.2753,23.2753,23.2262,23.236,20413.0
2016-05-02 12:10:00,23.66,23.67,23.63,23.65,18278.0,23.2262,23.236,23.1968,23.2164,18278.0
2016-05-02 12:20:00,23.66,23.68,23.65,23.65,13793.0,23.2262,23.2459,23.2164,23.2164,13793.0
2016-05-02 12:30:00,23.64,23.66,23.63,23.64,23215.0,23.2066,23.2262,23.1968,23.2066,23215.0
2016-05-02 12:40:00,23.63,23.73,23.63,23.73,21519.0,23.1968,23.2949,23.1968,23.2949,21519.0
2016-05-02 12:50:00,23.73,23.73,23.68,23.71,20553.0,23.2949,23.2949,23.2459,23.2753,20553.0
2016-05-02 13:00:00,23.71,23.77,23.71,23.76,20404.0,23.2753,23.3342,23.2753,23.3244,20404.0
2016-05-02 13:10:00,23.77,23.83,23.77,23.83,24816.0,23.3342,23.3931,23.3342,23.3931,24816.0
2016-05-02 13:20:00,23.83,23.87,23.83,23.87,32024.0,23.3931,23.4324,23.3931,23.4324,32024.0
2016-05-02 13:30:00,23.87,23.87,23.8,23.8,15840.0,23.4324,23.4324,23.3637,23.3637,15840.0
2016-05-02 13:40:00,23.8,23.85,23.8,23.83,24256.0,23.3637,23.4127,23.3637,23.3931,24256.0
2016-05-02 13:50:00,23.83,23.84,23.8,23.8,11293.0,23.3931,23.4029,23.3637,23.3637,11293.0
2016-05-02 14:00:00,23.81,23.81,23.79,23.8,18581.0,23.3735,23.3735,23.3538,23.3637,18581.0
2016-05-02 14:10:00,23.79,23.87,23.79,23.85,43345.0,23.3538,23.4324,23.3538,23.4127,43345.0
2016-05-02 14:20:00,23.86,23.87,23.83,23.84,23576.0,23.4226,23.4324,23.3931,23.4029,23576.0
2016-05-02 14:30:00,23.83,23.88,23.83,23.85,25285.0,23.3931,23.4422,23.3931,23.4127,25285.0
2016-05-02 14:40:00,23.85,23.87,23.83,23.84,29560.0,23.4127,23.4324,23.3931,23.4029,29560.0
2016-05-02 14:50:00,23.83,23.85,23.82,23.84,41410.0,23.3931,23.4127,23.3833,23.4029,41410.0
2016-05-02 15:00:00,23.84,23.9,23.83,23.89,41458.0,23.4029,23.4618,23.3931,23.452,41458.0
2016-05-02 15:10:00,23.89,23.9,23.88,23.88,35402.0,23.452,23.4618,23.4422,23.4422,35402.0
2016-05-02 15:20:00,23.88,23.9,23.88,23.89,35235.0,23.4422,23.4618,23.4422,23.452,35235.0
2016-05-02 15:30:00,23.89,23.9,23.85,23.86,45736.0,23.452,23.4618,23.4127,23.4226,45736.0
2016-05-02 15:40:00,23.85,23.92,23.85,23.92,112660.0,23.4127,23.4815,23.4127,23.4815,112660.0
2016-05-02 15:50:00,23.91,23.92,23.9,23.92,124935.0,23.4716,23.4815,23.4618,23.4815,124935.0
2016-05-03 09:30:00,23.76,23.76,23.51,23.53,31731.0,23.3244,23.3244,23.079,23.0986,31731.0
2016-05-03 09:40:00,23.55,23.58,23.43,23.43,20056.0,23.1182,23.1477,23.0004,23.0004,20056.0
2016-05-03 09:50:00,23.43,23.44,23.36,23.38,24019.0,23.0004,23.0103,22.9317,22.9514,24019.0
2016-05-03 10:00:00,23.38,23.38,23.22,23.22,33047.0,22.9514,22.9514,22.7943,22.7943,33047.0
2016-05-03 10:10:00,23.22,23.27,23.19,23.27,40409.0,22.7943,22.8434,22.7648,22.8434,40409.0
2016-05-03 10:20:00,23.27,23.35,23.25,23.3,55686.0,22.8434,22.9219,22.8237,22.8728,55686.0
2016-05-03 10:30:00,23.3,23.3,23.2,23.24,26617.0,22.8728,22.8728,22.7747,22.8139,26617.0
2016-05-03 10:40:00,23.25,23.3,23.2,23.29,19457.0,22.8237,22.8728,22.7747,22.863,19457.0
2016-05-03 10:50:00,23.29,23.34,23.25,23.28,40308.0,22.863,22.9121,22.8237,22.8532,40308.0
2016-05-03 11:00:00,23.28,23.29,23.24,23.29,28094.0,22.8532,22.863,22.8139,22.863,28094.0
2016-05-03 11:10:00,23.28,23.29,23.26,23.27,25444.0,22.8532,22.863,22.8336,22.8434,25444.0
2016-05-03 11:20:00,23.26,23.33,23.24,23.29,43529.0,22.8336,22.9023,22.8139,22.863,43529.0
2016-05-03 11:30:00,23.29,23.39,23.27,23.38,28427.0,22.863,22.9612,22.8434,22.9514,28427.0
2016-05-03 11:40:00,23.38,23.5,23.34,23.5,61545.0,22.9514,23.0692,22.9121,23.0692,61545.0
2016-05-03 11:50:00,23.5,23.54,23.49,23.54,41316.0,23.0692,23.1084,23.0593,23.1084,41316.0
2016-05-03 12:00:00,23.54,23.55,23.42,23.45,33824.0,23.1084,23.1182,22.9906,23.0201,33824.0
2016-05-03 12:10:00,23.45,23.45,23.41,23.41,13076.0,23.0201,23.0201,22.9808,22.9808,13076.0
2016-05-03 12:20:00,23.42,23.43,23.4,23.42,21937.0,22.9906,23.0004,22.971,22.9906,21937.0
2016-05-03 12:30:00,23.41,23.45,23.4,23.44,18139.0,22.9808,23.0201,22.971,23.0103,18139.0
2016-05-03 12:40:00,23.44,23.45,23.41,23.43,24864.0,23.0103,23.0201,22.9808,23.0004,24864.0
2016-05-03 12:50:00,23.43,23.44,23.38,23.39,30504.0,23.0004,23.0103,22.9514,22.9612,30504.0
2016-05-03 13:00:00,23.39,23.42,23.38,23.41,22580.0,22.9612,22.9906,22.9514,22.9808,22580.0
2016-05-03 13:10:00,23.41,23.41,23.37,23.37,28384.0,22.9808,22.9808,22.9415,22.9415,28384.0
2016-05-03 13:20:00,23.37,23.38,23.35,23.37,110284.0,22.9415,22.9514,22.9219,22.9415,110284.0
2016-05-03 13:30:00,23.38,23.39,23.36,23.38,35572.0,22.9514,22.9612,22.9317,22.9514,35572.0
2016-05-03 13:40:00,23.38,23.39,23.37,23.38,34176.0,22.9514,22.9612,22.9415,22.9514,34176.0
2016-05-03 13:50:00,23.39,23.39,23.33,23.33,31250.0,22.9612,22.9612,22.9023,22.9023,31250.0
2016-05-03 14:00:00,23.33,23.33,23.3,23.3,33291.0,22.9023,22.9023,22.8728,22.8728,33291.0
2016-05-03 14:10:00,23.3,23.31,23.27,23.28,30176.0,22.8728,22.8826,22.8434,22.8532,30176.0
2016-05-03 14:20:00,23.28,23.3,23.26,23.3,21190.0,22.8532,22.8728,22.8336,22.8728,21190.0
2016-05-03 14:30:00,23.3,23.31,23.28,23.29,112184.0,22.8728,22.8826,22.8532,22.863,112184.0
2016-05-03 14:40:00,23.29,23.3,23.22,23.23,45037.0,22.863,22.8728,22.7943,22.8041,45037.0
2016-05-03 14:50:00,23.23,23.25,23.22,23.24,28764.0,22.8041,22.8237,22.7943,22.8139,28764.0
2016-05-03 15:00:00,23.24,23.27,23.22,23.27,24926.0,22.8139,22.8434,22.7943,22.8434,24926.0
2016-05-03 15:10:00,23.27,23.27,23.23,23.26,24893.0,22.8434,22.8434,22.8041,22.8336,24893.0
2016-05-03 15:20:00,23.27,23.3,23.25,23.29,46504.0,22.8434,22.8728,22.8237,22.863,46504.0
2016-05-03 15:30:00,23.29,23.31,23.27,23.31,76502.0,22.863,22.8826,22.8434,22.8826,76502.0
2016-05-03 15:40:00,23.3,23.34,23.28,23.34,79467.0,22.8728,22.9121,22.8532,22.9121,79467.0
2016-05-03 15:50:00,23.34,23.34,23.3,23.31,126612.0,22.9121,22.9121,22.8728,22.8826,126612.0
2016-05-04 09:30:00,23.24,23.3,23.11,23.21,75144.0,22.8139,22.8728,22.6863,22.7845,75144.0
2016-05-04 09:40:00,23.19,23.3,23.14,23.3,122954.0,22.7648,22.8728,22.7158,22.8728,122954.0
2016-05-04 09:50:00,23.3,23.42,23.28,23.38,82099.0,22.8728,22.9906,22.8532,22.9514,82099.0
2016-05-04 10:00:00,23.38,23.43,23.27,23.35,54571.0,22.9514,23.0004,22.8434,22.9219,54571.0
2016-05-04 10:10:00,23.35,23.38,23.29,23.31,41204.0,22.9219,22.9514,22.863,22.8826,41204.0
2016-05-04 10:20:00,23.31,23.31,23.2,23.25,37534.0,22.8826,22.8826,22.7747,22.8237,37534.0
2016-05-04 10:30:00,23.24,23.24,23.11,23.16,106913.0,22.8139,22.8139,22.6863,22.7354,106913.0
2016-05-04 10:40:00,23.16,23.19,23.07,23.09,54779.0,22.7354,22.7648,22.647,22.6667,54779.0
2016-05-04 10:50:00,23.08,23.15,23.06,23.14,33347.0,22.6569,22.7256,22.6372,22.7158,33347.0
2016-05-04 11:00:00,23.14,23.24,23.12,23.19,37354.0,22.7158,22.8139,22.6961,22.7648,37354.0
2016-05-04 11:10:00,23.19,23.2,23.12,23.13,20969.0,22.7648,22.7747,22.6961,22.7059,20969.0
2016-05-04 11:20:00,23.12,23.12,23.02,23.04,30002.0,22.6961,22.6961,22.598,22.6176,30002.0
2016-05-04 11:30:00,23.04,23.17,23.02,23.13,48434.0,22.6176,22.7452,22.598,22.7059,48434.0
2016-05-04 11:40:00,23.13,23.15,23.09,23.12,70985.0,22.7059,22.7256,22.6667,22.6961,70985.0
2016-05-04 11:50:00,23.11,23.12,23.06,23.1,184170.0,22.6863,22.6961,22.6372,22.6765,184170.0
2016-05-04 12:00:00,23.11,23.14,23.07,23.07,31456.0,22.6863,22.7158,22.647,22.647,31456.0
2016-05-04 12:10:00,23.07,23.16,23.07,23.12,22330.0,22.647,22.7354,22.647,22.6961,22330.0
2016-05-04 12:20:00,23.11,23.15,23.1,23.11,21590.0,22.6863,22.7256,22.6765,22.6863,21590.0
2016-05-04 12:30:00,23.11,23.16,23.1,23.11,22218.0,22.6863,22.7354,22.6765,22.6863,22218.0
2016-05-04 12:40:00,23.1,23.14,23.09,23.13,20000.0,22.6765,22.7158,22.6667,22.7059,20000.0
2016-05-04 12:50:00,23.12,23.13,23.04,23.05,43098.0,22.6961,22.7059,22.6176,22.6274,43098.0
2016-05-04 13:00:00,23.05,23.14,23.05,23.14,34801.0,22.6274,22.7158,22.6274,22.7158,34801.0
2016-05-04 13:10:00,23.13,23.23,23.11,23.21,62261.0,22.7059,22.8041,22.6863,22.7845,62261.0
2016-05-04 13:20:00,23.21,23.33,23.2,23.33,71998.0,22.7845,22.9023,22.7747,22.9023,71998.0
2016-05-04 13:30:00,23.33,23.37,23.3,23.33,114370.0,22.9023,22.9415,22.8728,22.9023,114370.0
2016-05-04 13:40:00,23.33,23.34,23.25,23.29,48299.0,22.9023,22.9121,22.8237,22.863,48299.0
2016-05-04 13:50:00,23.29,23.3,23.24,23.25,33620.0,22.863,22.8728,22.8139,22.8237,33620.0
2016-05-04 14:00:00,23.24,23.25,23.14,23.17,56865.0,22.8139,22.8237,22.7158,22.7452,56865.0
2016-05-04 14:10:00,23.16,23.17,23.12,23.15,49860.0,22.7354,22.7452,22.6961,22.7256,49860.0
2016-05-04 14:20:00,23.16,23.22,23.14,23.21,57228.0,22.7354,22.7943,22.7158,22.7845,57228.0
2016-05-04 14:30:00,23.21,23.23,23.2,23.2,37382.0,22.7845,22.8041,22.7747,22.7747,37382.0
2016-05-04 14:40:00,23.21,23.25,23.2,23.23,53858.0,22.7845,22.8237,22.7747,22.8041,53858.0
2016-05-04 14:50:00,23.23,23.25,23.21,23.22,27932.0,22.8041,22.8237,22.7845,22.7943,27932.0
2016-05-04 15:00:00,23.22,23.23,23.2,23.22,53516.0,22.7943,22.8041,22.7747,22.7943,53516.0
2016-05-04 15:10:00,23.21,23.26,23.2,23.22,48335.0,22.7845,22.8336,22.7747,22.7943,48335.0
2016-05-04 15:20:00,23.22,23.24,23.21,23.22,55676.0,22.7943,22.8139,22.7845,22.7943,55676.0
2016-05-04 15:30:00,23.21,23.26,23.21,23.23,59789.0,22.7845,22.8336,22.7845,22.8041,59789.0
2016-05-04 15:40:00,23.24,23.3,23.23,23.29,148384.0,22.8139,22.8728,22.8041,22.863,148384.0
2016-05-04 15:50:00,23.29,23.29,23.22,23.24,169466.0,22.863,22.863,22.7943,22.8139,169466.0
2016-05-05 09:30:00,23.0,23.46,22.38,23.3,104070.0,22.5783,23.0299,21.9697,22.8728,104070.0
2016-05-05 09:40:00,23.31,23.62,23.3,23.57,222151.0,22.8826,23.187,22.8728,23.1379,222151.0
2016-05-05 09:50:00,23.56,23.56,23.2,23.43,211631.0,23.1281,23.1281,22.7747,23.0004,211631.0
2016-05-05 10:00:00,23.43,23.67,23.38,23.48,189581.0,23.0004,23.236,22.9514,23.0495,189581.0
2016-05-05 10:10:00,23.47,23.5,23.36,23.43,198536.0,23.0397,23.0692,22.9317,23.0004,198536.0
2016-05-05 10:20:00,23.43,23.47,23.17,23.19,136524.0,23.0004,23.0397,22.7452,22.7648,136524.0
2016-05-05 10:30:00,23.18,23.3,23.16,23.21,86913.0,22.755,22.8728,22.7354,22.7845,86913.0
2016-05-05 10:40:00,23.2,23.24,23.15,23.18,70804.0,22.7747,22.8139,22.7256,22.755,70804.0
2016-05-05 10:50:00,23.18,23.27,23.14,23.17,95383.0,22.755,22.8434,22.7158,22.7452,95383.0
2016-05-05 11:00:00,23.18,23.29,23.18,23.18,71262.0,22.755,22.863,22.755,22.755,71262.0
2016-05-05 11:10:00,23.16,23.22,23.16,23.18,97325.0,22.7354,22.7943,22.7354,22.755,97325.0
2016-05-05 11:20:00,23.18,23.18,23.0,23.03,80374.0,22.755,22.755,22.5783,22.6078,80374.0
2016-05-05 11:30:00,23.04,23.09,22.97,22.99,94724.0,22.6176,22.6667,22.5489,22.5685,94724.0
2016-05-05 11:40:00,23.0,23.11,23.0,23.04,58779.0,22.5783,22.6863,22.5783,22.6176,58779.0
2016-05-05 11:50:00,23.04,23.16,23.04,23.1,75489.0,22.6176,22.7354,22.6176,22.6765,75489.0
2016-05-05 12:00:00,23.1,23.16,23.07,23.08,61787.0,22.6765,22.7354,22.647,22.6569,61787.0
2016-05-05 12:10:00,23.08,23.15,23.06,23.07,68344.0,22.6569,22.7256,22.6372,22.647,68344.0
2016-05-05 12:20:00,23.07,23.07,23.04,23.05,70123.0,22.647,22.647,22.6176,22.6274,70123.0
2016-05-05 12:30:00,23.06,23.1,23.02,23.05,137247.0,22.6372,22.6765,22.598,22.6274,137247.0
2016-05-05 12:40:00,23.05,23.14,23.05,23.1,53561.0,22.6274,22.7158,22.6274,22.6765,53561.0
2016-05-05 12:50:00,23.11,23.15,23.09,23.1,39306.0,22.6863,22.7256,22.6667,22.6765,39306.0
2016-05-05 13:00:00,23.11,23.13,23.07,23.07,39349.0,22.6863,22.7059,22.647,22.647,39349.0
2016-05-05 13:10:00,23.06,23.06,23.01,23.04,57061.0,22.6372,22.6372,22.5881,22.6176,57061.0
2016-05-05 13:20:00,23.04,23.05,22.87,22.9,64612.0,22.6176,22.6274,22.4507,22.4802,64612.0
2016-05-05 13:30:00,22.9,22.97,22.84,22.88,60261.0,22.4802,22.5489,22.4213,22.4605,60261.0
2016-05-05 13:40:00,22.88,22.97,22.87,22.9,47286.0,22.4605,22.5489,22.4507,22.4802,47286.0
2016-05-05 13:50:00,22.9,22.94,22.86,22.89,46750.0,22.4802,22.5194,22.4409,22.4703,46750.0
2016-05-05 14:00:00,22.89,23.1,22.86,23.09,73965.0,22.4703,22.6765,22.4409,22.6667,73965.0
2016-05-05 14:10:00,23.09,23.12,23.01,23.02,39206.0,22.6667,22.6961,22.5881,22.598,39206.0
2016-05-05 14:20:00,23.03,23.14,23.03,23.14,55111.0,22.6078,22.7158,22.6078,22.7158,55111.0
2016-05-05 14:30:00,23.13,23.18,23.1,23.18,59867.0,22.7059,22.755,22.6765,22.755,59867.0
2016-05-05 14:40:00,23.17,23.22,23.15,23.17,60820.0,22.7452,22.7943,22.7256,22.7452,60820.0
2016-05-05 14:50:00,23.17,23.18,23.1,23.11,64943.0,22.7452,22.755,22.6765,22.6863,64943.0
2016-05-05 15:00:00,23.1,23.13,23.07,23.13,51938.0,22.6765,22.7059,22.647,22.7059,51938.0
2016-05-05 15:10:00,23.13,23.16,23.09,23.13,69091.0,22.7059,22.7354,22.6667,22.7059,69091.0
2016-05-05 15:20:00,23.12,23.16,23.11,23.15,84466.0,22.6961,22.7354,22.6863,22.7256,84466.0
2016-05-05 15:30:00,23.16,23.18,23.12,23.14,100742.0,22.7354,22.755,22.6961,22.7158,100742.0
2016-05-05 15:40:00,23.14,23.19,23.13,23.19,108979.0,22.7158,22.7648,22.7059,22.7648,108979.0
2016-05-05 15:50:00,23.18,23.19,23.14,23.15,276662.0,22.755,22.7648,22.7158,22.7256,276662.0
2016-05-06 09:30:00,23.14,23.31,23.01,23.27,118188.0,22.7158,22.8826,22.5881,22.8434,118188.0
2016-05-06 09:40:00,23.26,23.37,23.26,23.33,63896.0,22.8336,22.9415,22.8336,22.9023,63896.0
2016-05-06 09:50:00,23.32,23.35,23.26,23.28,46835.0,22.8925,22.9219,22.8336,22.8532,46835.0
2016-05-06 10:00:00,23.28,23.44,23.28,23.41,73585.0,22.8532,23.0103,22.8532,22.9808,73585.0
2016-05-06 10:10:00,23.41,23.5,23.4,23.49,61691.0,22.9808,23.0692,22.971,23.0593,61691.0
2016-05-06 10:20:00,23.49,23.5,23.36,23.48,66358.0,23.0593,23.0692,22.9317,23.0495,66358.0
2016-05-06 10:30:00,23.47,23.51,23.38,23.43,57855.0,23.0397,23.079,22.9514,23.0004,57855.0
2016-05-06 10:40:00,23.43,23.46,23.37,23.41,65510.0,23.0004,23.0299,22.9415,22.9808,65510.0
2016-05-06 10:50:00,23.41,23.44,23.34,23.35,52265.0,22.9808,23.0103,22.9121,22.9219,52265.0
2016-05-06 11:00:00,23.36,23.43,23.36,23.37,65617.0,22.9317,23.0004,22.9317,22.9415,65617.0
2016-05-06 11:10:00,23.38,23.45,23.37,23.44,47256.0,22.9514,23.0201,22.9415,23.0103,47256.0
2016-05-06 11:20:00,23.44,23.52,23.44,23.52,41568.0,23.0103,23.0888,23.0103,23.0888,41568.0
2016-05-06 11:30:00,23.51,23.54,23.47,23.5,39447.0,23.079,23.1084,23.0397,23.0692,39447.0
2016-05-06 11:40:00,23.5,23.5,23.43,23.44,41502.0,23.0692,23.0692,23.0004,23.0103,41502.0
2016-05-06 11:50:00,23.43,23.44,23.41,23.41,22114.0,23.0004,23.0103,22.9808,22.9808,22114.0
2016-05-06 12:00:00,23.41,23.46,23.41,23.44,34764.0,22.9808,23.0299,22.9808,23.0103,34764.0
2016-05-06 12:10:00,23.44,23.51,23.43,23.5,35053.0,23.0103,23.079,23.0004,23.0692,35053.0
2016-05-06 12:20:00,23.5,23.53,23.48,23.52,41019.0,23.0692,23.0986,23.0495,23.0888,41019.0
2016-05-06 12:30:00,23.51,23.56,23.5,23.55,35267.0,23.079,23.1281,23.0692,23.1182,35267.0
2016-05-06 12:40:00,23.54,23.57,23.52,23.57,33474.0,23.1084,23.1379,23.0888,23.1379,33474.0
2016-05-06 12:50:00,23.56,23.6,23.55,23.59,35170.0,23.1281,23.1673,23.1182,23.1575,35170.0
2016-05-06 13:00:00,23.59,23.59,23.56,23.56,52941.0,23.1575,23.1575,23.1281,23.1281,52941.0
2016-05-06 13:10:00,23.56,23.59,23.54,23.54,40049.0,23.1281,23.1575,23.1084,23.1084,40049.0
2016-05-06 13:20:00,23.54,23.54,23.51,23.51,44336.0,23.1084,23.1084,23.079,23.079,44336.0
2016-05-06 13:30:00,23.52,23.52,23.49,23.51,38194.0,23.0888,23.0888,23.0593,23.079,38194.0
2016-05-06 13:40:00,23.51,23.52,23.47,23.48,34221.0,23.079,23.0888,23.0397,23.0495,34221.0
2016-05-06 13:50:00,23.48,23.57,23.48,23.57,36738.0,23.0495,23.1379,23.0495,23.1379,36738.0
2016-05-06 14:00:00,23.58,23.58,23.51,23.52,62646.0,23.1477,23.1477,23.079,23.0888,62646.0
2016-05-06 14:10:00,23.53,23.57,23.51,23.56,48820.0,23.0986,23.1379,23.079,23.1281,48820.0
2016-05-06 14:20:00,23.56,23.6,23.54,23.57,74547.0,23.1281,23.1673,23.1084,23.1379,74547.0
2016-05-06 14:30:00,23.57,23.6,23.53,23.6,39353.0,23.1379,23.1673,23.0986,23.1673,39353.0
2016-05-06 14:40:00,23.6,23.62,23.58,23.59,41026.0,23.1673,23.187,23.1477,23.1575,41026.0
2016-05-06 14:50:00,23.58,23.59,23.56,23.58,32146.0,23.1477,23.1575,23.1281,23.1477,32146.0
2016-05-06 15:00:00,23.58,23.59,23.56,23.57,54494.0,23.1477,23.1575,23.1281,23.1379,54494.0
2016-05-06 15:10:00,23.58,23.59,23.55,23.59,31626.0,23.1477,23.1575,23.1182,23.1575,31626.0
2016-05-06 15:20:00,23.59,23.63,23.58,23.6,45163.0,23.1575,23.1968,23.1477,23.1673,45163.0
2016-05-06 15:30:00,23.61,23.64,23.58,23.61,97514.0,23.1771,23.2066,23.1477,23.1771,97514.0
2016-05-06 15:40:00,23.62,23.62,23.57,23.62,85769.0,23.187,23.187,23.1379,23.187,85769.0
2016-05-06 15:50:00,23.62,23.62,23.6,23.61,208020.0,23.187,23.187,23.1673,23.1771,208020.0
2016-05-09 09:30:00,23.56,23.58,23.46,23.57,32272.0,23.1281,23.1477,23.0299,23.1379,32272.0
2016-05-09 09:40:00,23.58,23.6,23.45,23.48,27542.0,23.1477,23.1673,23.0201,23.0495,27542.0
2016-05-09 09:50:00,23.47,23.55,23.44,23.54,24840.0,23.0397,23.1182,23.0103,23.1084,24840.0
2016-05-09 10:00:00,23.54,23.57,23.44,23.48,55299.0,23.1084,23.1379,23.0103,23.0495,55299.0
2016-05-09 10:10:00,23.47,23.54,23.42,23.43,54675.0,23.0397,23.1084,22.9906,23.0004,54675.0
2016-05-09 10:20:00,23.43,23.47,23.36,23.44,71458.0,23.0004,23.0397,22.9317,23.0103,71458.0
2016-05-09 10:30:00,23.44,23.44,23.34,23.36,61624.0,23.0103,23.0103,22.9121,22.9317,61624.0
2016-05-09 10:40:00,23.36,23.39,23.33,23.39,51317.0,22.9317,22.9612,22.9023,22.9612,51317.0
2016-05-09 10:50:00,23.38,23.39,23.32,23.35,39439.0,22.9514,22.9612,22.8925,22.9219,39439.0
2016-05-09 11:00:00,23.35,23.38,23.3,23.31,39353.0,22.9219,22.9514,22.8728,22.8826,39353.0
2016-05-09 11:10:00,23.3,23.31,23.17,23.18,49591.0,22.8728,22.8826,22.7452,22.755,49591.0
2016-05-09 11:20:00,23.17,23.25,23.16,23.25,60490.0,22.7452,22.8237,22.7354,22.8237,60490.0
2016-05-09 11:30:00,23.26,23.28,23.21,23.27,29347.0,22.8336,22.8532,22.7845,22.8434,29347.0
2016-05-09 11:40:00,23.26,23.28,23.22,23.25,32725.0,22.8336,22.8532,22.7943,22.8237,32725.0
2016-05-09 11:50:00,23.27,23.29,23.25,23.25,16879.0,22.8434,22.863,22.8237,22.8237,16879.0
2016-05-09 12:00:00,23.24,23.29,23.21,23.21,23338.0,22.8139,22.863,22.7845,22.7845,23338.0
2016-05-09 12:10:00,23.21,23.29,23.21,23.28,23779.0,22.7845,22.863,22.7845,22.8532,23779.0
2016-05-09 12:20:00,23.27,23.32,23.26,23.28,12821.0,22.8434,22.8925,22.8336,22.8532,12821.0
2016-05-09 12:30:00,23.28,23.29,23.22,23.25,16410.0,22.8532,22.863,22.7943,22.8237,16410.0
2016-05-09 12:40:00,23.25,23.28,23.24,23.25,12847.0,22.8237,22.8532,22.8139,22.8237,12847.0
2016-05-09 12:50:00,23.25,23.3,23.23,23.3,16786.0,22.8237,22.8728,22.8041,22.8728,16786.0
2016-05-09 13:00:00,23.3,23.35,23.3,23.35,20375.0,22.8728,22.9219,22.8728,22.9219,20375.0
2016-05-09 13:10:00,23.36,23.37,23.3,23.3,14459.0,22.9317,22.9415,22.8728,22.8728,14459.0
2016-05-09 13:20:00,23.31,23.35,23.3,23.35,20062.0,22.8826,22.9219,22.8728,22.9219,20062.0
2016-05-09 13:30:00,23.36,23.39,23.34,23.35,18270.0,22.9317,22.9612,22.9121,22.9219,18270.0
2016-05-09 13:40:00,23.35,23.37,23.31,23.32,33366.0,22.9219,22.9415,22.8826,22.8925,33366.0
2016-05-09 13:50:00,23.33,23.34,23.28,23.32,15186.0,22.9023,22.9121,22.8532,22.8925,15186.0
2016-05-09 14:00:00,23.32,23.34,23.25,23.26,29479.0,22.8925,22.9121,22.8237,22.8336,29479.0
2016-05-09 14:10:00,23.26,23.3,23.25,23.29,20389.0,22.8336,22.8728,22.8237,22.863,20389.0
2016-05-09 14:20:00,23.29,23.31,23.28,23.29,23511.0,22.863,22.8826,22.8532,22.863,23511.0
2016-05-09 14:30:00,23.29,23.31,23.28,23.3,15750.0,22.863,22.8826,22.8532,22.8728,15750.0
2016-05-09 14:40:00,23.31,23.32,23.26,23.3,26333.0,22.8826,22.8925,22.8336,22.8728,26333.0
2016-05-09 14:50:00,23.3,23.36,23.3,23.32,29909.0,22.8728,22.9317,22.8728,22.8925,29909.0
2016-05-09 15:00:00,23.33,23.36,23.3,23.32,33058.0,22.9023,22.9317,22.8728,22.8925,33058.0
2016-05-09 15:10:00,23.32,23.32,23.28,23.28,29746.0,22.8925,22.8925,22.8532,22.8532,29746.0
2016-05-09 15:20:00,23.29,23.3,23.25,23.25,32745.0,22.863,22.8728,22.8237,22.8237,32745.0
2016-05-09 15:30:00,23.25,23.27,23.24,23.27,49110.0,22.8237,22.8434,22.8139,22.8434,49110.0
2016-05-09 15:40:00,23.26,23.26,23.2,23.23,96943.0,22.8336,22.8336,22.7747,22.8041,96943.0
2016-05-09 15:50:00,23.22,23.23,23.21,23.21,120676.0,22.7943,22.8041,22.7845,22.7845,120676.0
2016-05-10 09:30:00,23.39,23.55,23.39,23.49,53412.0,22.9612,23.1182,22.9612,23.0593,53412.0
2016-05-10 09:40:00,23.5,23.67,23.5,23.65,32030.0,23.0692,23.236,23.0692,23.2164,32030.0
2016-05-10 09:50:00,23.67,23.69,23.55,23.6,15823.0,23.236,23.2557,23.1182,23.1673,15823.0
2016-05-10 10:00:00,23.61,23.61,23.51,23.52,41466.0,23.1771,23.1771,23.079,23.0888,41466.0
2016-05-10 10:10:00,23.52,23.61,23.52,23.54,32409.0,23.0888,23.1771,23.0888,23.1084,32409.0
2016-05-10 10:20:00,23.54,23.58,23.5,23.56,31901.0,23.1084,23.1477,23.0692,23.1281,31901.0
2016-05-10 10:30:00,23.57,23.62,23.55,23.57,27579.0,23.1379,23.187,23.1182,23.1379,27579.0
2016-05-10 10:40:00,23.57,23.66,23.57,23.65,46640.0,23.1379,23.2262,23.1379,23.2164,46640.0
2016-05-10 10:50:00,23.65,23.65,23.59,23.59,19653.0,23.2164,23.2164,23.1575,23.1575,19653.0
2016-05-10 11:00:00,23.58,23.59,23.53,23.55,23944.0,23.1477,23.1575,23.0986,23.1182,23944.0
2016-05-10 11:10:00,23.55,23.56,23.51,23.52,18619.0,23.1182,23.1281,23.079,23.0888,18619.0
2016-05-10 11:20:00,23.52,23.58,23.52,23.58,27921.0,23.0888,23.1477,23.0888,23.1477,27921.0
2016-05-10 11:30:00,23.58,23.59,23.51,23.54,31015.0,23.1477,23.1575,23.079,23.1084,31015.0
2016-05-10 11:40:00,23.53,23.53,23.47,23.5,22751.0,23.0986,23.0986,23.0397,23.0692,22751.0
2016-05-10 11:50:00,23.51,23.57,23.51,23.55,27315.0,23.079,23.1379,23.079,23.1182,27315.0
2016-05-10 12:00:00,23.56,23.58,23.55,23.56,19299.0,23.1281,23.1477,23.1182,23.1281,19299.0
2016-05-10 12:10:00,23.56,23.62,23.56,23.61,23574.0,23.1281,23.187,23.1281,23.1771,23574.0
2016-05-10 12:20:00,23.61,23.64,23.59,23.62,22673.0,23.1771,23.2066,23.1575,23.187,22673.0
2016-05-10 12:30:00,23.63,23.63,23.57,23.58,23543.0,23.1968,23.1968,23.1379,23.1477,23543.0
2016-05-10 12:40:00,23.58,23.61,23.58,23.6,16513.0,23.1477,23.1771,23.1477,23.1673,16513.0
2016-05-10 12:50:00,23.59,23.62,23.58,23.61,18741.0,23.1575,23.187,23.1477,23.1771,18741.0
2016-05-10 13:00:00,23.62,23.64,23.61,23.63,17058.0,23.187,23.2066,23.1771,23.1968,17058.0
2016-05-10 13:10:00,23.63,23.64,23.61,23.62,23849.0,23.1968,23.2066,23.1771,23.187,23849.0
2016-05-10 13:20:00,23.62,23.66,23.62,23.65,35916.0,23.187,23.2262,23.187,23.2164,35916.0
2016-05-10 13:30:00,23.64,23.65,23.6,23.62,15817.0,23.2066,23.2164,23.1673,23.187,15817.0
2016-05-10 13:40:00,23.63,23.65,23.62,23.64,12311.0,23.1968,23.2164,23.187,23.2066,12311.0
2016-05-10 13:50:00,23.63,23.68,23.63,23.67,17449.0,23.1968,23.2459,23.1968,23.236,17449.0
2016-05-10 14:00:00,23.68,23.69,23.63,23.63,30156.0,23.2459,23.2557,23.1968,23.1968,30156.0
2016-05-10 14:10:00,23.64,23.67,23.63,23.66,22261.0,23.2066,23.236,23.1968,23.2262,22261.0
2016-05-10 14:20:00,23.65,23.68,23.65,23.68,18416.0,23.2164,23.2459,23.2164,23.2459,18416.0
2016-05-10 14:30:00,23.66,23.67,23.64,23.65,50348.0,23.2262,23.236,23.2066,23.2164,50348.0
2016-05-10 14:40:00,23.65,23.71,23.65,23.7,60451.0,23.2164,23.2753,23.2164,23.2655,60451.0
2016-05-10 14:50:00,23.69,23.7,23.66,23.67,26750.0,23.2557,23.2655,23.2262,23.236,26750.0
2016-05-10 15:00:00,23.68,23.7,23.67,23.7,26694.0,23.2459,23.2655,23.236,23.2655,26694.0
2016-05-10 15:10:00,23.7,23.71,23.69,23.7,39175.0,23.2655,23.2753,23.2557,23.2655,39175.0
2016-05-10 15:20:00,23.7,23.71,23.67,23.69,86274.0,23.2655,23.2753,23.236,23.2557,86274.0
2016-05-10 15:30:00,23.69,23.7,23.65,23.66,76273.0,23.2557,23.2655,23.2164,23.2262,76273.0
2016-05-10 15:40:00,23.65,23.67,23.63,23.66,145833.0,23.2164,23.236,23.1968,23.2262,145833.0
2016-05-10 15:50:00,23.65,23.68,23.65,23.66,168846.0,23.2164,23.2459,23.2164,23.2262,168846.0
2016-05-11 09:30:00,23.66,23.76,23.61,23.75,36981.0,23.2262,23.3244,23.1771,23.3146,36981.0
2016-05-11 09:40:00,23.74,23.78,23.64,23.65,51819.0,23.3048,23.344,23.2066,23.2164,51819.0
2016-05-11 09:50:00,23.65,23.65,23.59,23.6,12090.0,23.2164,23.2164,23.1575,23.1673,12090.0
2016-05-11 10:00:00,23.59,23.62,23.56,23.57,51655.0,23.1575,23.187,23.1281,23.1379,51655.0
2016-05-11 10:10:00,23.58,23.59,23.51,23.55,40709.0,23.1477,23.1575,23.079,23.1182,40709.0
2016-05-11 10:20:00,23.55,23.65,23.55,23.64,24638.0,23.1182,23.2164,23.1182,23.2066,24638.0
2016-05-11 10:30:00,23.66,23.77,23.65,23.75,119147.0,23.2262,23.3342,23.2164,23.3146,119147.0
2016-05-11 10:40:00,23.75,23.75,23.63,23.64,100424.0,23.3146,23.3146,23.1968,23.2066,100424.0
2016-05-11 10:50:00,23.64,23.74,23.63,23.68,91952.0,23.2066,23.3048,23.1968,23.2459,91952.0
2016-05-11 11:00:00,23.67,23.69,23.56,23.62,46311.0,23.236,23.2557,23.1281,23.187,46311.0
2016-05-11 11:10:00,23.62,23.67,23.59,23.63,26835.0,23.187,23.236,23.1575,23.1968,26835.0
2016-05-11 11:20:00,23.63,23.68,23.63,23.65,23397.0,23.1968,23.2459,23.1968,23.2164,23397.0
2016-05-11 11:30:00,23.65,23.75,23.63,23.71,62891.0,23.2164,23.3146,23.1968,23.2753,62891.0
2016-05-11 11:40:00,23.71,23.77,23.69,23.7,32786.0,23.2753,23.3342,23.2557,23.2655,32786.0
2016-05-11 11:50:00,23.71,23.77,23.7,23.76,35999.0,23.2753,23.3342,23.2655,23.3244,35999.0
2016-05-11 12:00:00,23.76,23.79,23.76,23.77,28010.0,23.3244,23.3538,23.3244,23.3342,28010.0
2016-05-11 12:10:00,23.77,23.81,23.77,23.8,33824.0,23.3342,23.3735,23.3342,23.3637,33824.0
2016-05-11 12:20:00,23.79,23.81,23.76,23.79,33613.0,23.3538,23.3735,23.3244,23.3538,33613.0
2016-05-11 12:30:00,23.8,23.81,23.77,23.8,21594.0,23.3637,23.3735,23.3342,23.3637,21594.0
2016-05-11 12:40:00,23.79,23.79,23.73,23.73,34910.0,23.3538,23.3538,23.2949,23.2949,34910.0
2016-05-11 12:50:00,23.74,23.74,23.69,23.72,33102.0,23.3048,23.3048,23.2557,23.2851,33102.0
2016-05-11 13:00:00,23.72,23.76,23.69,23.74,24707.0,23.2851,23.3244,23.2557,23.3048,24707.0
2016-05-11 13:10:00,23.74,23.75,23.72,23.74,20237.0,23.3048,23.3146,23.2851,23.3048,20237.0
2016-05-11 13:20:00,23.75,23.76,23.7,23.72,26834.0,23.3146,23.3244,23.2655,23.2851,26834.0
2016-05-11 13:30:00,23.71,23.75,23.71,23.72,29685.0,23.2753,23.3146,23.2753,23.2851,29685.0
2016-05-11 13:40:00,23.72,23.74,23.71,23.74,22982.0,23.2851,23.3048,23.2753,23.3048,22982.0
2016-05-11 13:50:00,23.73,23.74,23.7,23.71,45021.0,23.2949,23.3048,23.2655,23.2753,45021.0
2016-05-11 14:00:00,23.7,23.71,23.68,23.7,68071.0,23.2655,23.2753,23.2459,23.2655,68071.0
2016-05-11 14:10:00,23.7,23.72,23.66,23.66,68147.0,23.2655,23.2851,23.2262,23.2262,68147.0
2016-05-11 14:20:00,23.66,23.71,23.66,23.69,48901.0,23.2262,23.2753,23.2262,23.2557,48901.0
2016-05-11 14:30:00,23.69,23.71,23.67,23.71,39812.0,23.2557,23.2753,23.236,23.2753,39812.0
2016-05-11 14:40:00,23.7,23.71,23.64,23.64,37458.0,23.2655,23.2753,23.2066,23.2066,37458.0
2016-05-11 14:50:00,23.64,23.67,23.63,23.67,52162.0,23.2066,23.236,23.1968,23.236,52162.0
2016-05-11 15:00:00,23.67,23.72,23.64,23.69,56087.0,23.236,23.2851,23.2066,23.2557,56087.0
2016-05-11 15:10:00,23.69,23.73,23.69,23.7,65103.0,23.2557,23.2949,23.2557,23.2655,65103.0
2016-05-11 15:20:00,23.7,23.74,23.67,23.69,72588.0,23.2655,23.3048,23.236,23.2557,72588.0
2016-05-11 15:30:00,23.68,23.71,23.67,23.67,100580.0,23.2459,23.2753,23.236,23.236,100580.0
2016-05-11 15:40:00,23.67,23.68,23.63,23.65,122865.0,23.236,23.2459,23.1968,23.2164,122865.0
2016-05-11 15:50:00,23.66,23.66,23.63,23.63,157762.0,23.2262,23.2262,23.1968,23.1968,157762.0
2016-05-12 09:30:00,23.79,23.95,23.72,23.87,40999.0,23.3538,23.5109,23.2851,23.4324,40999.0
2016-05-12 09:40:00,23.87,23.87,23.69,23.79,41967.0,23.4324,23.4324,23.2557,23.3538,41967.0
2016-05-12 09:50:00,23.77,23.84,23.67,23.68,35683.0,23.3342,23.4029,23.236,23.2459,35683.0
2016-05-12 10:00:00,23.67,23.73,23.62,23.67,45274.0,23.236,23.2949,23.187,23.236,45274.0
2016-05-12 10:10:00,23.67,23.74,23.63,23.64,23817.0,23.236,23.3048,23.1968,23.2066,23817.0
2016-05-12 10:20:00,23.64,23.7,23.63,23.69,28407.0,23.2066,23.2655,23.1968,23.2557,28407.0
2016-05-12 10:30:00,23.67,23.67,23.6,23.66,30211.0,23.236,23.236,23.1673,23.2262,30211.0
2016-05-12 10:40:00,23.65,23.65,23.58,23.62,39475.0,23.2164,23.2164,23.1477,23.187,39475.0
2016-05-12 10:50:00,23.6,23.65,23.59,23.61,31136.0,23.1673,23.2164,23.1575,23.1771,31136.0
2016-05-12 11:00:00,23.6,23.62,23.47,23.48,45103.0,23.1673,23.187,23.0397,23.0495,45103.0
2016-05-12 11:10:00,23.48,23.5,23.43,23.47,29525.0,23.0495,23.0692,23.0004,23.0397,29525.0
2016-05-12 11:20:00,23.46,23.51,23.44,23.46,26386.0,23.0299,23.079,23.0103,23.0299,26386.0
2016-05-12 11:30:00,23.47,23.54,23.47,23.52,31945.0,23.0397,23.1084,23.0397,23.0888,31945.0
2016-05-12 11:40:00,23.51,23.53,23.43,23.47,36839.0,23.079,23.0986,23.0004,23.0397,36839.0
2016-05-12 11:50:00,23.47,23.48,23.37,23.39,29855.0,23.0397,23.0495,22.9415,22.9612,29855.0
2016-05-12 12:00:00,23.38,23.43,23.36,23.43,22737.0,22.9514,23.0004,22.9317,23.0004,22737.0
2016-05-12 12:10:00,23.42,23.44,23.4,23.44,23632.0,22.9906,23.0103,22.971,23.0103,23632.0
2016-05-12 12:20:00,23.44,23.48,23.42,23.45,23969.0,23.0103,23.0495,22.9906,23.0201,23969.0
2016-05-12 12:30:00,23.45,23.47,23.39,23.42,30796.0,23.0201,23.0397,22.9612,22.9906,30796.0
2016-05-12 12:40:00,23.42,23.48,23.41,23.45,19072.0,22.9906,23.0495,22.9808,23.0201,19072.0
2016-05-12 12:50:00,23.46,23.48,23.44,23.46,20295.0,23.0299,23.0495,23.0103,23.0299,20295.0
2016-05-12 13:00:00,23.47,23.49,23.45,23.45,16173.0,23.0397,23.0593,23.0201,23.0201,16173.0
2016-05-12 13:10:00,23.45,23.45,23.4,23.41,20529.0,23.0201,23.0201,22.971,22.9808,20529.0
2016-05-12 13:20:00,23.41,23.43,23.4,23.42,20115.0,22.9808,23.0004,22.971,22.9906,20115.0
2016-05-12 13:30:00,23.42,23.43,23.34,23.36,40959.0,22.9906,23.0004,22.9121,22.9317,40959.0
2016-05-12 13:40:00,23.36,23.39,23.35,23.36,25187.0,22.9317,22.9612,22.9219,22.9317,25187.0
2016-05-12 13:50:00,23.36,23.37,23.33,23.36,29192.0,22.9317,22.9415,22.9023,22.9317,29192.0
2016-05-12 14:00:00,23.37,23.41,23.36,23.39,22033.0,22.9415,22.9808,22.9317,22.9612,22033.0
2016-05-12 14:10:00,23.39,23.48,23.38,23.46,29023.0,22.9612,23.0495,22.9514,23.0299,29023.0
2016-05-12 14:20:00,23.46,23.48,23.41,23.43,83159.0,23.0299,23.0495,22.9808,23.0004,83159.0
2016-05-12 14:30:00,23.42,23.46,23.41,23.45,42114.0,22.9906,23.0299,22.9808,23.0201,42114.0
2016-05-12 14:40:00,23.45,23.46,23.41,23.45,75510.0,23.0201,23.0299,22.9808,23.0201,75510.0
2016-05-12 14:50:00,23.46,23.48,23.43,23.47,48819.0,23.0299,23.0495,23.0004,23.0397,48819.0
2016-05-12 15:00:00,23.47,23.49,23.44,23.48,51541.0,23.0397,23.0593,23.0103,23.0495,51541.0
2016-05-12 15:10:00,23.48,23.5,23.46,23.47,35963.0,23.0495,23.0692,23.0299,23.0397,35963.0
2016-05-12 15:20:00,23.48,23.5,23.44,23.48,138840.0,23.0495,23.0692,23.0103,23.0495,138840.0
2016-05-12 15:30:00,23.47,23.48,23.43,23.45,60601.0,23.0397,23.0495,23.0004,23.0201,60601.0
2016-05-12 15:40:00,23.44,23.45,23.39,23.41,91588.0,23.0103,23.0201,22.9612,22.9808,91588.0
2016-05-12 15:50:00,23.4,23.43,23.36,23.41,332056.0,22.971,23.0004,22.9317,22.9808,332056.0
2016-05-13 09:30:00,23.31,23.53,23.27,23.48,44404.0,22.8826,23.0986,22.8434,23.0495,44404.0
2016-05-13 09:40:00,23.48,23.59,23.41,23.46,59731.0,23.0495,23.1575,22.9808,23.0299,59731.0
2016-05-13 09:50:00,23.46,23.49,23.26,23.27,130076.0,23.0299,23.0593,22.8336,22.8434,130076.0
2016-05-13 10:00:00,23.27,23.32,23.18,23.18,46170.0,22.8434,22.8925,22.755,22.755,46170.0
2016-05-13 10:10:00,23.18,23.29,23.11,23.28,87973.0,22.755,22.863,22.6863,22.8532,87973.0
2016-05-13 10:20:00,23.28,23.28,23.18,23.2,35459.0,22.8532,22.8532,22.755,22.7747,35459.0
2016-05-13 10:30:00,23.2,23.2,23.04,23.05,185912.0,22.7747,22.7747,22.6176,22.6274,185912.0
2016-05-13 10:40:00,23.06,23.16,23.05,23.11,37489.0,22.6372,22.7354,22.6274,22.6863,37489.0
2016-05-13 10:50:00,23.12,23.21,23.11,23.2,32714.0,22.6961,22.7845,22.6863,22.7747,32714.0
2016-05-13 11:00:00,23.19,23.32,23.19,23.28,62063.0,22.7648,22.8925,22.7648,22.8532,62063.0
2016-05-13 11:10:00,23.28,23.28,23.19,23.23,38826.0,22.8532,22.8532,22.7648,22.8041,38826.0
2016-05-13 11:20:00,23.23,23.3,23.22,23.26,37058.0,22.8041,22.8728,22.7943,22.8336,37058.0
2016-05-13 11:30:00,23.27,23.29,23.25,23.25,89478.0,22.8434,22.863,22.8237,22.8237,89478.0
2016-05-13 11:40:00,23.25,23.25,23.18,23.2,26122.0,22.8237,22.8237,22.755,22.7747,26122.0
2016-05-13 11:50:00,23.2,23.26,23.17,23.24,34560.0,22.7747,22.8336,22.7452,22.8139,34560.0
2016-05-13 12:00:00,23.24,23.25,23.21,23.22,33864.0,22.8139,22.8237,22.7845,22.7943,33864.0
2016-05-13 12:10:00,23.21,23.24,23.2,23.23,25013.0,22.7845,22.8139,22.7747,22.8041,25013.0
2016-05-13 12:20:00,23.22,23.28,23.2,23.27,26362.0,22.7943,22.8532,22.7747,22.8434,26362.0
2016-05-13 12:30:00,23.27,23.27,23.17,23.2,44505.0,22.8434,22.8434,22.7452,22.7747,44505.0
2016-05-13 12:40:00,23.2,23.2,23.11,23.13,31489.0,22.7747,22.7747,22.6863,22.7059,31489.0
2016-05-13 12:50:00,23.13,23.16,23.08,23.11,37568.0,22.7059,22.7354,22.6569,22.6863,37568.0
2016-05-13 13:00:00,23.09,23.13,23.08,23.11,39672.0,22.6667,22.7059,22.6569,22.6863,39672.0
2016-05-13 13:10:00,23.1,23.14,23.08,23.09,44885.0,22.6765,22.7158,22.6569,22.6667,44885.0
2016-05-13 13:20:00,23.09,23.1,23.03,23.04,45695.0,22.6667,22.6765,22.6078,22.6176,45695.0
2016-05-13 13:30:00,23.03,23.07,23.02,23.03,52283.0,22.6078,22.647,22.598,22.6078,52283.0
2016-05-13 13:40:00,23.03,23.03,22.96,22.96,46680.0,22.6078,22.6078,22.5391,22.5391,46680.0
2016-05-13 13:50:00,22.96,22.99,22.91,22.98,33616.0,22.5391,22.5685,22.49,22.5587,33616.0
2016-05-13 14:00:00,22.98,23.0,22.95,22.98,46186.0,22.5587,22.5783,22.5292,22.5587,46186.0
2016-05-13 14:10:00,22.98,23.0,22.93,22.96,79042.0,22.5587,22.5783,22.5096,22.5391,79042.0
2016-05-13 14:20:00,22.96,22.96,22.88,22.89,36443.0,22.5391,22.5391,22.4605,22.4703,36443.0
2016-05-13 14:30:00,22.89,22.9,22.85,22.86,53579.0,22.4703,22.4802,22.4311,22.4409,53579.0
2016-05-13 14:40:00,22.86,22.88,22.8,22.87,66766.0,22.4409,22.4605,22.382,22.4507,66766.0
2016-05-13 14:50:00,22.88,22.89,22.81,22.87,29274.0,22.4605,22.4703,22.3918,22.4507,29274.0
2016-05-13 15:00:00,22.87,22.88,22.83,22.84,34904.0,22.4507,22.4605,22.4114,22.4213,34904.0
2016-05-13 15:10:00,22.83,22.87,22.83,22.87,46101.0,22.4114,22.4507,22.4114,22.4507,46101.0
2016-05-13 15:20:00,22.87,22.9,22.85,22.85,34154.0,22.4507,22.4802,22.4311,22.4311,34154.0
2016-05-13 15:30:00,22.85,22.86,22.82,22.85,58433.0,22.4311,22.4409,22.4016,22.4311,58433.0
2016-05-13 15:40:00,22.85,22.89,22.83,22.85,197455.0,22.4311,22.4703,22.4114,22.4311,197455.0
2016-05-13 15:50:00,22.85,22.87,22.84,22.86,319886.0,22.4311,22.4507,22.4213,22.4409,319886.0
2016-05-16 09:30:00,22.96,23.22,22.96,23.15,81371.0,22.5391,22.7943,22.5391,22.7256,81371.0
2016-05-16 09:40:00,23.16,23.25,23.13,23.15,62273.0,22.7354,22.8237,22.7059,22.7256,62273.0
2016-05-16 09:50:00,23.16,23.16,22.96,22.96,52912.0,22.7354,22.7354,22.5391,22.5391,52912.0
2016-05-16 10:00:00,22.98,23.17,22.97,23.17,65375.0,22.5587,22.7452,22.5489,22.7452,65375.0
2016-05-16 10:10:00,23.17,23.22,23.14,23.19,51303.0,22.7452,22.7943,22.7158,22.7648,51303.0
2016-05-16 10:20:00,23.2,23.22,23.14,23.21,66983.0,22.7747,22.7943,22.7158,22.7845,66983.0
2016-05-16 10:30:00,23.21,23.26,23.2,23.26,79096.0,22.7845,22.8336,22.7747,22.8336,79096.0
2016-05-16 10:40:00,23.26,23.28,23.22,23.28,100195.0,22.8336,22.8532,22.7943,22.8532,100195.0
2016-05-16 10:50:00,23.28,23.3,23.22,23.27,125918.0,22.8532,22.8728,22.7943,22.8434,125918.0
2016-05-16 11:00:00,23.27,23.29,23.21,23.23,118831.0,22.8434,22.863,22.7845,22.8041,118831.0
2016-05-16 11:10:00,23.23,23.26,23.21,23.22,52304.0,22.8041,22.8336,22.7845,22.7943,52304.0
2016-05-16 11:20:00,23.23,23.26,23.2,23.25,55629.0,22.8041,22.8336,22.7747,22.8237,55629.0
2016-05-16 11:30:00,23.25,23.29,23.22,23.28,56987.0,22.8237,22.863,22.7943,22.8532,56987.0
2016-05-16 11:40:00,23.28,23.36,23.27,23.33,64745.0,22.8532,22.9317,22.8434,22.9023,64745.0
2016-05-16 11:50:00,23.32,23.37,23.31,23.35,53087.0,22.8925,22.9415,22.8826,22.9219,53087.0
2016-05-16 12:00:00,23.35,23.35,23.28,23.31,41705.0,22.9219,22.9219,22.8532,22.8826,41705.0
2016-05-16 12:10:00,23.31,23.32,23.27,23.27,46840.0,22.8826,22.8925,22.8434,22.8434,46840.0
2016-05-16 12:20:00,23.27,23.29,23.23,23.24,30566.0,22.8434,22.863,22.8041,22.8139,30566.0
2016-05-16 12:30:00,23.24,23.26,23.21,23.21,24408.0,22.8139,22.8336,22.7845,22.7845,24408.0
2016-05-16 12:40:00,23.21,23.26,23.18,23.2,35404.0,22.7845,22.8336,22.755,22.7747,35404.0
2016-05-16 12:50:00,23.2,23.24,23.19,23.24,24513.0,22.7747,22.8139,22.7648,22.8139,24513.0
2016-05-16 13:00:00,23.25,23.26,23.19,23.19,28730.0,22.8237,22.8336,22.7648,22.7648,28730.0
2016-05-16 13:10:00,23.2,23.21,23.17,23.2,36532.0,22.7747,22.7845,22.7452,22.7747,36532.0
2016-05-16 13:20:00,23.2,23.21,23.17,23.21,33115.0,22.7747,22.7845,22.7452,22.7845,33115.0
2016-05-16 13:30:00,23.21,23.24,23.17,23.19,43938.0,22.7845,22.8139,22.7452,22.7648,43938.0
2016-05-16 13:40:00,23.19,23.21,23.17,23.21,46543.0,22.7648,22.7845,22.7452,22.7845,46543.0
2016-05-16 13:50:00,23.2,23.21,23.17,23.21,30505.0,22.7747,22.7845,22.7452,22.7845,30505.0
2016-05-16 14:00:00,23.21,23.26,23.21,23.25,30342.0,22.7845,22.8336,22.7845,22.8237,30342.0
2016-05-16 14:10:00,23.26,23.29,23.25,23.27,23741.0,22.8336,22.863,22.8237,22.8434,23741.0
2016-05-16 14:20:00,23.27,23.28,23.25,23.27,27348.0,22.8434,22.8532,22.8237,22.8434,27348.0
2016-05-16 14:30:00,23.26,23.28,23.24,23.26,24444.0,22.8336,22.8532,22.8139,22.8336,24444.0
2016-05-16 14:40:00,23.26,23.3,23.25,23.27,38319.0,22.8336,22.8728,22.8237,22.8434,38319.0
2016-05-16 14:50:00,23.28,23.28,23.25,23.26,25424.0,22.8532,22.8532,22.8237,22.8336,25424.0
2016-05-16 15:00:00,23.27,23.31,23.26,23.3,80711.0,22.8434,22.8826,22.8336,22.8728,80711.0
2016-05-16 15:10:00,23.3,23.3,23.25,23.27,42690.0,22.8728,22.8728,22.8237,22.8434,42690.0
2016-05-16 15:20:00,23.27,23.28,23.25,23.25,46050.0,22.8434,22.8532,22.8237,22.8237,46050.0
2016-05-16 15:30:00,23.25,23.26,23.22,23.22,54039.0,22.8237,22.8336,22.7943,22.7943,54039.0
2016-05-16 15:40:00,23.22,23.24,23.2,23.21,80062.0,22.7943,22.8139,22.7747,22.7845,80062.0
2016-05-16 15:50:00,23.21,23.21,23.19,23.2,148787.0,22.7845,22.7845,22.7648,22.7747,148787.0
2016-05-17 09:30:00,23.2,23.21,23.08,23.17,61047.0,22.7747,22.7845,22.6569,22.7452,61047.0
2016-05-17 09:40:00,23.16,23.26,23.09,23.25,76084.0,22.7354,22.8336,22.6667,22.8237,76084.0
2016-05-17 09:50:00,23.25,23.31,23.19,23.28,62294.0,22.8237,22.8826,22.7648,22.8532,62294.0
2016-05-17 10:00:00,23.28,23.31,23.08,23.1,50003.0,22.8532,22.8826,22.6569,22.6765,50003.0
2016-05-17 10:10:00,23.1,23.22,23.05,23.21,44649.0,22.6765,22.7943,22.6274,22.7845,44649.0
2016-05-17 10:20:00,23.2,23.22,23.14,23.16,34979.0,22.7747,22.7943,22.7158,22.7354,34979.0
2016-05-17 10:30:00,23.16,23.19,23.11,23.19,37012.0,22.7354,22.7648,22.6863,22.7648,37012.0
2016-05-17 10:40:00,23.19,23.24,23.17,23.21,36591.0,22.7648,22.8139,22.7452,22.7845,36591.0
2016-05-17 10:50:00,23.2,23.31,23.2,23.26,45141.0,22.7747,22.8826,22.7747,22.8336,45141.0
2016-05-17 11:00:00,23.27,23.29,23.26,23.27,29546.0,22.8434,22.863,22.8336,22.8434,29546.0
2016-05-17 11:10:00,23.27,23.34,23.26,23.28,45519.0,22.8434,22.9121,22.8336,22.8532,45519.0
2016-05-17 11:20:00,23.28,23.3,23.23,23.25,30984.0,22.8532,22.8728,22.8041,22.8237,30984.0
2016-05-17 11:30:00,23.26,23.3,23.25,23.27,45144.0,22.8336,22.8728,22.8237,22.8434,45144.0
2016-05-17 11:40:00,23.28,23.29,23.25,23.27,35497.0,22.8532,22.863,22.8237,22.8434,35497.0
2016-05-17 11:50:00,23.27,23.3,23.2,23.23,41080.0,22.8434,22.8728,22.7747,22.8041,41080.0
2016-05-17 12:00:00,23.23,23.27,23.21,23.22,33083.0,22.8041,22.8434,22.7845,22.7943,33083.0
2016-05-17 12:10:00,23.21,23.25,23.18,23.19,19001.0,22.7845,22.8237,22.755,22.7648,19001.0
2016-05-17 12:20:00,23.18,23.21,23.17,23.19,20400.0,22.755,22.7845,22.7452,22.7648,20400.0
2016-05-17 12:30:00,23.19,23.19,23.13,23.17,18993.0,22.7648,22.7648,22.7059,22.7452,18993.0
2016-05-17 12:40:00,23.17,23.17,23.11,23.12,26068.0,22.7452,22.7452,22.6863,22.6961,26068.0
2016-05-17 12:50:00,23.12,23.12,23.07,23.08,26375.0,22.6961,22.6961,22.647,22.6569,26375.0
2016-05-17 13:00:00,23.08,23.09,23.05,23.07,17366.0,22.6569,22.6667,22.6274,22.647,17366.0
2016-05-17 13:10:00,23.06,23.09,23.04,23.09,17498.0,22.6372,22.6667,22.6176,22.6667,17498.0
2016-05-17 13:20:00,23.09,23.12,23.08,23.1,17825.0,22.6667,22.6961,22.6569,22.6765,17825.0
2016-05-17 13:30:00,23.1,23.12,23.08,23.09,33161.0,22.6765,22.6961,22.6569,22.6667,33161.0
2016-05-17 13:40:00,23.08,23.09,23.02,23.03,39214.0,22.6569,22.6667,22.598,22.6078,39214.0
2016-05-17 13:50:00,23.04,23.04,22.94,22.94,42588.0,22.6176,22.6176,22.5194,22.5194,42588.0
2016-05-17 14:00:00,22.94,22.95,22.9,22.91,33384.0,22.5194,22.5292,22.4802,22.49,33384.0
2016-05-17 14:10:00,22.91,22.91,22.85,22.86,47719.0,22.49,22.49,22.4311,22.4409,47719.0
2016-05-17 14:20:00,22.85,22.85,22.75,22.77,65370.0,22.4311,22.4311,22.3329,22.3525,65370.0
2016-05-17 14:30:00,22.78,22.79,22.74,22.77,56080.0,22.3624,22.3722,22.3231,22.3525,56080.0
2016-05-17 14:40:00,22.77,22.79,22.74,22.77,42316.0,22.3525,22.3722,22.3231,22.3525,42316.0
2016-05-17 14:50:00,22.77,22.77,22.7,22.76,58191.0,22.3525,22.3525,22.2838,22.3427,58191.0
2016-05-17 15:00:00,22.76,22.85,22.74,22.82,74535.0,22.3427,22.4311,22.3231,22.4016,74535.0
2016-05-17 15:10:00,22.82,22.82,22.75,22.75,79158.0,22.4016,22.4016,22.3329,22.3329,79158.0
2016-05-17 15:20:00,22.75,22.75,22.68,22.7,85822.0,22.3329,22.3329,22.2642,22.2838,85822.0
2016-05-17 15:30:00,22.71,22.75,22.71,22.73,108501.0,22.2936,22.3329,22.2936,22.3133,108501.0
2016-05-17 15:40:00,22.74,22.76,22.69,22.72,192261.0,22.3231,22.3427,22.274,22.3035,192261.0
2016-05-17 15:50:00,22.71,22.75,22.7,22.74,278068.0,22.2936,22.3329,22.2838,22.3231,278068.0
2016-05-18 09:30:00,22.62,22.71,22.51,22.65,68427.0,22.2053,22.2936,22.0973,22.2347,68427.0
2016-05-18 09:40:00,22.64,22.74,22.58,22.58,94871.0,22.2249,22.3231,22.166,22.166,94871.0
2016-05-18 09:50:00,22.57,22.62,22.51,22.56,53263.0,22.1562,22.2053,22.0973,22.1464,53263.0
2016-05-18 10:00:00,22.56,22.68,22.56,22.64,52102.0,22.1464,22.2642,22.1464,22.2249,52102.0
2016-05-18 10:10:00,22.64,22.73,22.63,22.66,136502.0,22.2249,22.3133,22.2151,22.2446,136502.0
2016-05-18 10:20:00,22.66,22.79,22.66,22.75,97152.0,22.2446,22.3722,22.2446,22.3329,97152.0
2016-05-18 10:30:00,22.75,22.77,22.68,22.69,127817.0,22.3329,22.3525,22.2642,22.274,127817.0
2016-05-18 10:40:00,22.7,22.75,22.69,22.72,79791.0,22.2838,22.3329,22.274,22.3035,79791.0
2016-05-18 10:50:00,22.72,22.75,22.6,22.61,63407.0,22.3035,22.3329,22.1857,22.1955,63407.0
2016-05-18 11:00:00,22.62,22.7,22.61,22.65,57020.0,22.2053,22.2838,22.1955,22.2347,57020.0
2016-05-18 11:10:00,22.66,22.66,22.55,22.58,64599.0,22.2446,22.2446,22.1366,22.166,64599.0
2016-05-18 11:20:00,22.58,22.63,22.54,22.61,62742.0,22.166,22.2151,22.1268,22.1955,62742.0
2016-05-18 11:30:00,22.62,22.65,22.58,22.6,132483.0,22.2053,22.2347,22.166,22.1857,132483.0
2016-05-18 11:40:00,22.59,22.63,22.56,22.56,71593.0,22.1758,22.2151,22.1464,22.1464,71593.0
2016-05-18 11:50:00,22.57,22.59,22.49,22.5,75698.0,22.1562,22.1758,22.0777,22.0875,75698.0
2016-05-18 12:00:00,22.5,22.55,22.49,22.54,71267.0,22.0875,22.1366,22.0777,22.1268,71267.0
2016-05-18 12:10:00,22.54,22.54,22.5,22.51,47542.0,22.1268,22.1268,22.0875,22.0973,47542.0
2016-05-18 12:20:00,22.51,22.53,22.48,22.48,83190.0,22.0973,22.1169,22.0679,22.0679,83190.0
2016-05-18 12:30:00,22.49,22.52,22.46,22.51,49754.0,22.0777,22.1071,22.0482,22.0973,49754.0
2016-05-18 12:40:00,22.51,22.51,22.49,22.5,22522.0,22.0973,22.0973,22.0777,22.0875,22522.0
2016-05-18 12:50:00,22.5,22.56,22.49,22.55,67584.0,22.0875,22.1464,22.0777,22.1366,67584.0
2016-05-18 13:00:00,22.56,22.59,22.49,22.55,129181.0,22.1464,22.1758,22.0777,22.1366,129181.0
2016-05-18 13:10:00,22.55,22.58,22.51,22.52,67752.0,22.1366,22.166,22.0973,22.1071,67752.0
2016-05-18 13:20:00,22.52,22.57,22.5,22.5,68625.0,22.1071,22.1562,22.0875,22.0875,68625.0
2016-05-18 13:30:00,22.51,22.58,22.5,22.54,112225.0,22.0973,22.166,22.0875,22.1268,112225.0
2016-05-18 13:40:00,22.55,22.55,22.52,22.52,60198.0,22.1366,22.1366,22.1071,22.1071,60198.0
2016-05-18 13:50:00,22.53,22.55,22.49,22.49,59955.0,22.1169,22.1366,22.0777,22.0777,59955.0
2016-05-18 14:00:00,22.5,22.5,22.34,22.46,116138.0,22.0875,22.0875,21.9304,22.0482,116138.0
2016-05-18 14:10:00,22.47,22.47,22.32,22.39,81066.0,22.058,22.058,21.9108,21.9795,81066.0
2016-05-18 14:20:00,22.38,22.38,22.26,22.26,107313.0,21.9697,21.9697,21.8519,21.8519,107313.0
2016-05-18 14:30:00,22.25,22.32,22.2,22.28,73468.0,21.8421,21.9108,21.793,21.8715,73468.0
2016-05-18 14:40:00,22.28,22.35,22.27,22.32,61618.0,21.8715,21.9402,21.8617,21.9108,61618.0
2016-05-18 14:50:00,22.32,22.39,22.31,22.33,60096.0,21.9108,21.9795,21.901,21.9206,60096.0
2016-05-18 15:00:00,22.34,22.46,22.33,22.42,99439.0,21.9304,22.0482,21.9206,22.009,99439.0
2016-05-18 15:10:00,22.42,22.43,22.33,22.37,107379.0,22.009,22.0188,21.9206,21.9599,107379.0
2016-05-18 15:20:00,22.38,22.38,22.28,22.29,109998.0,21.9697,21.9697,21.8715,21.8813,109998.0
2016-05-18 15:30:00,22.29,22.37,22.28,22.31,142616.0,21.8813,21.9599,21.8715,21.901,142616.0
2016-05-18 15:40:00,22.3,22.4,22.3,22.39,137117.0,21.8912,21.9893,21.8912,21.9795,137117.0
2016-05-18 15:50:00,22.39,22.43,22.35,22.42,254000.0,21.9795,22.0188,21.9402,22.009,254000.0
2016-05-19 09:30:00,22.29,22.29,22.13,22.26,65234.0,21.8813,21.8813,21.7243,21.8519,65234.0
2016-05-19 09:40:00,22.26,22.39,22.24,22.27,75667.0,21.8519,21.9795,21.8323,21.8617,75667.0
2016-05-19 09:50:00,22.27,22.3,22.14,22.15,71215.0,21.8617,21.8912,21.7341,21.7439,71215.0
2016-05-19 10:00:00,22.15,22.23,22.14,22.15,68299.0,21.7439,21.8224,21.7341,21.7439,68299.0
2016-05-19 10:10:00,22.16,22.21,22.14,22.2,59077.0,21.7537,21.8028,21.7341,21.793,59077.0
2016-05-19 10:20:00,22.2,22.22,22.16,22.22,95073.0,21.793,21.8126,21.7537,21.8126,95073.0
2016-05-19 10:30:00,22.22,22.29,22.2,22.21,36502.0,21.8126,21.8813,21.793,21.8028,36502.0
2016-05-19 10:40:00,22.2,22.27,22.18,22.26,48279.0,21.793,21.8617,21.7734,21.8519,48279.0
2016-05-19 10:50:00,22.25,22.26,22.16,22.16,40829.0,21.8421,21.8519,21.7537,21.7537,40829.0
2016-05-19 11:00:00,22.17,22.21,22.14,22.19,55894.0,21.7635,21.8028,21.7341,21.7832,55894.0
2016-05-19 11:10:00,22.18,22.26,22.16,22.25,37945.0,21.7734,21.8519,21.7537,21.8421,37945.0
2016-05-19 11:20:00,22.25,22.3,22.23,22.28,34357.0,21.8421,21.8912,21.8224,21.8715,34357.0
2016-05-19 11:30:00,22.28,22.29,22.25,22.27,25781.0,21.8715,21.8813,21.8421,21.8617,25781.0
2016-05-19 11:40:00,22.27,22.29,22.25,22.27,46568.0,21.8617,21.8813,21.8421,21.8617,46568.0
2016-05-19 11:50:00,22.27,22.3,22.22,22.3,33217.0,21.8617,21.8912,21.8126,21.8912,33217.0
2016-05-19 12:00:00,22.29,22.4,22.28,22.39,161009.0,21.8813,21.9893,21.8715,21.9795,161009.0
2016-05-19 12:10:00,22.39,22.46,22.39,22.44,69624.0,21.9795,22.0482,21.9795,22.0286,69624.0
2016-05-19 12:20:00,22.44,22.45,22.42,22.42,39745.0,22.0286,22.0384,22.009,22.009,39745.0
2016-05-19 12:30:00,22.42,22.45,22.4,22.44,27127.0,22.009,22.0384,21.9893,22.0286,27127.0
2016-05-19 12:40:00,22.44,22.45,22.41,22.43,30138.0,22.0286,22.0384,21.9991,22.0188,30138.0
2016-05-19 12:50:00,22.43,22.44,22.37,22.38,33589.0,22.0188,22.0286,21.9599,21.9697,33589.0
2016-05-19 13:00:00,22.38,22.4,22.38,22.39,24997.0,21.9697,21.9893,21.9697,21.9795,24997.0
2016-05-19 13:10:00,22.39,22.45,22.38,22.43,26670.0,21.9795,22.0384,21.9697,22.0188,26670.0
2016-05-19 13:20:00,22.43,22.44,22.4,22.44,44871.0,22.0188,22.0286,21.9893,22.0286,44871.0
2016-05-19 13:30:00,22.45,22.53,22.44,22.51,34319.0,22.0384,22.1169,22.0286,22.0973,34319.0
2016-05-19 13:40:00,22.5,22.54,22.49,22.53,29652.0,22.0875,22.1268,22.0777,22.1169,29652.0
2016-05-19 13:50:00,22.52,22.53,22.5,22.52,26907.0,22.1071,22.1169,22.0875,22.1071,26907.0
2016-05-19 14:00:00,22.52,22.55,22.51,22.55,25928.0,22.1071,22.1366,22.0973,22.1366,25928.0
2016-05-19 14:10:00,22.55,22.6,22.55,22.6,44968.0,22.1366,22.1857,22.1366,22.1857,44968.0
2016-05-19 14:20:00,22.6,22.6,22.56,22.58,29213.0,22.1857,22.1857,22.1464,22.166,29213.0
2016-05-19 14:30:00,22.58,22.58,22.52,22.54,38401.0,22.166,22.166,22.1071,22.1268,38401.0
2016-05-19 14:40:00,22.54,22.56,22.53,22.54,71047.0,22.1268,22.1464,22.1169,22.1268,71047.0
2016-05-19 14:50:00,22.54,22.55,22.51,22.53,42958.0,22.1268,22.1366,22.0973,22.1169,42958.0
2016-05-19 15:00:00,22.52,22.59,22.52,22.55,54228.0,22.1071,22.1758,22.1071,22.1366,54228.0
2016-05-19 15:10:00,22.55,22.61,22.54,22.61,51011.0,22.1366,22.1955,22.1268,22.1955,51011.0
2016-05-19 15:20:00,22.61,22.64,22.61,22.63,95821.0,22.1955,22.2249,22.1955,22.2151,95821.0
2016-05-19 15:30:00,22.64,22.64,22.57,22.6,100156.0,22.2249,22.2249,22.1562,22.1857,100156.0
2016-05-19 15:40:00,22.6,22.62,22.55,22.58,174050.0,22.1857,22.2053,22.1366,22.166,174050.0
2016-05-19 15:50:00,22.58,22.59,22.54,22.56,246978.0,22.166,22.1758,22.1268,22.1464,246978.0
2016-05-20 09:30:00,22.73,22.88,22.71,22.82,95967.0,22.3133,22.4605,22.2936,22.4016,95967.0
2016-05-20 09:40:00,22.83,22.93,22.83,22.91,105456.0,22.4114,22.5096,22.4114,22.49,105456.0
2016-05-20 09:50:00,22.91,22.98,22.86,22.95,67118.0,22.49,22.5587,22.4409,22.5292,67118.0
2016-05-20 10:00:00,22.95,22.98,22.92,22.94,106227.0,22.5292,22.5587,22.4998,22.5194,106227.0
2016-05-20 10:10:00,22.94,22.99,22.93,22.97,55956.0,22.5194,22.5685,22.5096,22.5489,55956.0
2016-05-20 10:20:00,22.97,22.98,22.87,22.92,63802.0,22.5489,22.5587,22.4507,22.4998,63802.0
2016-05-20 10:30:00,22.91,22.97,22.88,22.97,67329.0,22.49,22.5489,22.4605,22.5489,67329.0
2016-05-20 10:40:00,22.97,23.01,22.96,22.96,56019.0,22.5489,22.5881,22.5391,22.5391,56019.0
2016-05-20 10:50:00,22.96,23.02,22.96,23.01,48810.0,22.5391,22.598,22.5391,22.5881,48810.0
2016-05-20 11:00:00,23.01,23.14,23.01,23.14,125723.0,22.5881,22.7158,22.5881,22.7158,125723.0
2016-05-20 11:10:00,23.14,23.18,23.06,23.09,163619.0,22.7158,22.755,22.6372,22.6667,163619.0
2016-05-20 11:20:00,23.1,23.14,23.07,23.1,75713.0,22.6765,22.7158,22.647,22.6765,75713.0
2016-05-20 11:30:00,23.11,23.21,23.1,23.18,39484.0,22.6863,22.7845,22.6765,22.755,39484.0
2016-05-20 11:40:00,23.18,23.19,23.13,23.13,50456.0,22.755,22.7648,22.7059,22.7059,50456.0
2016-05-20 11:50:00,23.14,23.17,23.12,23.16,46151.0,22.7158,22.7452,22.6961,22.7354,46151.0
2016-05-20 12:00:00,23.16,23.17,23.14,23.14,37975.0,22.7354,22.7452,22.7158,22.7158,37975.0
2016-05-20 12:10:00,23.14,23.18,23.14,23.17,36444.0,22.7158,22.755,22.7158,22.7452,36444.0
2016-05-20 12:20:00,23.17,23.19,23.13,23.15,32846.0,22.7452,22.7648,22.7059,22.7256,32846.0
2016-05-20 12:30:00,23.15,23.21,23.14,23.2,46812.0,22.7256,22.7845,22.7158,22.7747,46812.0
2016-05-20 12:40:00,23.19,23.2,23.17,23.18,23861.0,22.7648,22.7747,22.7452,22.755,23861.0
2016-05-20 12:50:00,23.18,23.19,23.09,23.09,78572.0,22.755,22.7648,22.6667,22.6667,78572.0
2016-05-20 13:00:00,23.09,23.1,22.99,23.05,146323.0,22.6667,22.6765,22.5685,22.6274,146323.0
2016-05-20 13:10:00,23.05,23.12,23.04,23.12,29068.0,22.6274,22.6961,22.6176,22.6961,29068.0
2016-05-20 13:20:00,23.12,23.14,23.0,23.0,111711.0,22.6961,22.7158,22.5783,22.5783,111711.0
2016-05-20 13:30:00,23.0,23.02,22.92,22.93,192832.0,22.5783,22.598,22.4998,22.5096,192832.0
2016-05-20 13:40:00,22.92,22.96,22.88,22.9,80347.0,22.4998,22.5391,22.4605,22.4802,80347.0
2016-05-20 13:50:00,22.89,22.94,22.87,22.89,94429.0,22.4703,22.5194,22.4507,22.4703,94429.0
2016-05-20 14:00:00,22.9,22.9,22.83,22.86,106556.0,22.4802,22.4802,22.4114,22.4409,106556.0
2016-05-20 14:10:00,22.86,22.87,22.82,22.83,77318.0,22.4409,22.4507,22.4016,22.4114,77318.0
2016-05-20 14:20:00,22.83,22.85,22.8,22.83,98044.0,22.4114,22.4311,22.382,22.4114,98044.0
2016-05-20 14:30:00,22.83,22.86,22.79,22.85,115872.0,22.4114,22.4409,22.3722,22.4311,115872.0
2016-05-20 14:40:00,22.86,22.88,22.83,22.84,57100.0,22.4409,22.4605,22.4114,22.4213,57100.0
2016-05-20 14:50:00,22.85,22.86,22.79,22.79,41970.0,22.4311,22.4409,22.3722,22.3722,41970.0
2016-05-20 15:00:00,22.8,22.8,22.72,22.77,82666.0,22.382,22.382,22.3035,22.3525,82666.0
2016-05-20 15:10:00,22.77,22.82,22.75,22.76,75359.0,22.3525,22.4016,22.3329,22.3427,75359.0
2016-05-20 15:20:00,22.76,22.79,22.73,22.76,135145.0,22.3427,22.3722,22.3133,22.3427,135145.0
2016-05-20 15:30:00,22.76,22.79,22.73,22.77,150863.0,22.3427,22.3722,22.3133,22.3525,150863.0
2016-05-20 15:40:00,22.78,22.82,22.77,22.81,133549.0,22.3624,22.4016,22.3525,22.3918,133549.0
2016-05-20 15:50:00,22.81,22.86,22.8,22.81,358561.0,22.3918,22.4409,22.382,22.3918,358561.0
2016-05-23 09:30:00,22.8,22.91,22.65,22.71,62333.0,22.382,22.49,22.2347,22.2936,62333.0
2016-05-23 09:40:00,22.72,22.74,22.55,22.69,108057.0,22.3035,22.3231,22.1366,22.274,108057.0
2016-05-23 09:50:00,22.69,22.76,22.63,22.76,42236.0,22.274,22.3427,22.2151,22.3427,42236.0
2016-05-23 10:00:00,22.75,22.81,22.74,22.77,43370.0,22.3329,22.3918,22.3231,22.3525,43370.0
2016-05-23 10:10:00,22.78,22.78,22.68,22.75,44941.0,22.3624,22.3624,22.2642,22.3329,44941.0
2016-05-23 10:20:00,22.76,22.81,22.76,22.78,33594.0,22.3427,22.3918,22.3427,22.3624,33594.0
2016-05-23 10:30:00,22.77,22.82,22.77,22.8,43982.0,22.3525,22.4016,22.3525,22.382,43982.0
2016-05-23 10:40:00,22.8,22.87,22.79,22.86,107740.0,22.382,22.4507,22.3722,22.4409,107740.0
2016-05-23 10:50:00,22.86,22.89,22.85,22.88,48309.0,22.4409,22.4703,22.4311,22.4605,48309.0
2016-05-23 11:00:00,22.88,22.95,22.85,22.93,102538.0,22.4605,22.5292,22.4311,22.5096,102538.0
2016-05-23 11:10:00,22.93,22.94,22.86,22.88,43393.0,22.5096,22.5194,22.4409,22.4605,43393.0
2016-05-23 11:20:00,22.88,22.92,22.87,22.89,35834.0,22.4605,22.4998,22.4507,22.4703,35834.0
2016-05-23 11:30:00,22.9,22.91,22.8,22.8,59785.0,22.4802,22.49,22.382,22.382,59785.0
2016-05-23 11:40:00,22.8,22.85,22.8,22.83,46641.0,22.382,22.4311,22.382,22.4114,46641.0
2016-05-23 11:50:00,22.83,22.83,22.77,22.78,33625.0,22.4114,22.4114,22.3525,22.3624,33625.0
2016-05-23 12:00:00,22.79,22.82,22.78,22.82,16198.0,22.3722,22.4016,22.3624,22.4016,16198.0
2016-05-23 12:10:00,22.82,22.84,22.81,22.83,26471.0,22.4016,22.4213,22.3918,22.4114,26471.0
2016-05-23 12:20:00,22.83,22.84,22.81,22.83,30967.0,22.4114,22.4213,22.3918,22.4114,30967.0
2016-05-23 12:30:00,22.83,22.88,22.82,22.87,32728.0,22.4114,22.4605,22.4016,22.4507,32728.0
2016-05-23 12:40:00,22.86,22.91,22.85,22.9,41108.0,22.4409,22.49,22.4311,22.4802,41108.0
2016-05-23 12:50:00,22.89,22.92,22.89,22.91,42446.0,22.4703,22.4998,22.4703,22.49,42446.0
2016-05-23 13:00:00,22.91,22.99,22.91,22.98,60563.0,22.49,22.5685,22.49,22.5587,60563.0
2016-05-23 13:10:00,22.98,23.0,22.96,22.96,35291.0,22.5587,22.5783,22.5391,22.5391,35291.0
2016-05-23 13:20:00,22.97,22.98,22.94,22.96,41310.0,22.5489,22.5587,22.5194,22.5391,41310.0
2016-05-23 13:30:00,22.96,22.98,22.92,22.94,38757.0,22.5391,22.5587,22.4998,22.5194,38757.0
2016-05-23 13:40:00,22.94,22.95,22.9,22.93,33703.0,22.5194,22.5292,22.4802,22.5096,33703.0
2016-05-23 13:50:00,22.94,22.97,22.93,22.95,42867.0,22.5194,22.5489,22.5096,22.5292,42867.0
2016-05-23 14:00:00,22.96,22.96,22.94,22.94,13835.0,22.5391,22.5391,22.5194,22.5194,13835.0
2016-05-23 14:10:00,22.94,23.01,22.94,23.0,50329.0,22.5194,22.5881,22.5194,22.5783,50329.0
2016-05-23 14:20:00,22.99,23.02,22.96,23.0,62958.0,22.5685,22.598,22.5391,22.5783,62958.0
2016-05-23 14:30:00,23.01,23.04,23.0,23.04,37820.0,22.5881,22.6176,22.5783,22.6176,37820.0
2016-05-23 14:40:00,23.03,23.04,22.97,23.0,56751.0,22.6078,22.6176,22.5489,22.5783,56751.0
2016-05-23 14:50:00,23.01,23.02,22.96,22.98,71450.0,22.5881,22.598,22.5391,22.5587,71450.0
2016-05-23 15:00:00,22.98,22.99,22.95,22.96,52355.0,22.5587,22.5685,22.5292,22.5391,52355.0
2016-05-23 15:10:00,22.96,22.97,22.91,22.92,65413.0,22.5391,22.5489,22.49,22.4998,65413.0
2016-05-23 15:20:00,22.92,22.95,22.92,22.95,60787.0,22.4998,22.5292,22.4998,22.5292,60787.0
2016-05-23 15:30:00,22.94,22.97,22.92,22.93,84858.0,22.5194,22.5489,22.4998,22.5096,84858.0
2016-05-23 15:40:00,22.94,22.94,22.9,22.91,97010.0,22.5194,22.5194,22.4802,22.49,97010.0
2016-05-23 15:50:00,22.9,22.91,22.87,22.87,163679.0,22.4802,22.49,22.4507,22.4507,163679.0
2016-05-24 09:30:00,22.9,23.14,22.73,22.86,142194.0,22.4802,22.7158,22.3133,22.4409,142194.0
2016-05-24 09:40:00,22.85,22.86,22.61,22.63,84921.0,22.4311,22.4409,22.1955,22.2151,84921.0
2016-05-24 09:50:00,22.63,22.65,22.46,22.46,82241.0,22.2151,22.2347,22.0482,22.0482,82241.0
2016-05-24 10:00:00,22.48,22.61,22.47,22.57,99898.0,22.0679,22.1955,22.058,22.1562,99898.0
2016-05-24 10:10:00,22.57,22.57,22.44,22.48,118973.0,22.1562,22.1562,22.0286,22.0679,118973.0
2016-05-24 10:20:00,22.49,22.6,22.45,22.57,98403.0,22.0777,22.1857,22.0384,22.1562,98403.0
2016-05-24 10:30:00,22.57,22.63,22.53,22.58,60572.0,22.1562,22.2151,22.1169,22.166,60572.0
2016-05-24 10:40:00,22.58,22.64,22.56,22.62,62716.0,22.166,22.2249,22.1464,22.2053,62716.0
2016-05-24 10:50:00,22.61,22.68,22.59,22.68,50439.0,22.1955,22.2642,22.1758,22.2642,50439.0
2016-05-24 11:00:00,22.68,22.71,22.6,22.61,110490.0,22.2642,22.2936,22.1857,22.1955,110490.0
2016-05-24 11:10:00,22.61,22.65,22.54,22.58,86654.0,22.1955,22.2347,22.1268,22.166,86654.0
2016-05-24 11:20:00,22.58,22.64,22.56,22.6,50722.0,22.166,22.2249,22.1464,22.1857,50722.0
2016-05-24 11:30:00,22.6,22.64,22.51,22.52,114899.0,22.1857,22.2249,22.0973,22.1071,114899.0
2016-05-24 11:40:00,22.52,22.58,22.51,22.53,71750.0,22.1071,22.166,22.0973,22.1169,71750.0
2016-05-24 11:50:00,22.53,22.58,22.52,22.55,48377.0,22.1169,22.166,22.1071,22.1366,48377.0
2016-05-24 12:00:00,22.55,22.56,22.54,22.56,106961.0,22.1366,22.1464,22.1268,22.1464,106961.0
2016-05-24 12:10:00,22.56,22.57,22.53,22.55,110663.0,22.1464,22.1562,22.1169,22.1366,110663.0
2016-05-24 12:20:00,22.55,22.55,22.53,22.53,49182.0,22.1366,22.1366,22.1169,22.1169,49182.0
2016-05-24 12:30:00,22.54,22.56,22.51,22.52,69854.0,22.1268,22.1464,22.0973,22.1071,69854.0
2016-05-24 12:40:00,22.52,22.6,22.51,22.6,58159.0,22.1071,22.1857,22.0973,22.1857,58159.0
2016-05-24 12:50:00,22.59,22.64,22.59,22.6,84304.0,22.1758,22.2249,22.1758,22.1857,84304.0
2016-05-24 13:00:00,22.61,22.71,22.6,22.69,60918.0,22.1955,22.2936,22.1857,22.274,60918.0
2016-05-24 13:10:00,22.69,22.71,22.65,22.68,28121.0,22.274,22.2936,22.2347,22.2642,28121.0
2016-05-24 13:20:00,22.68,22.68,22.63,22.63,46623.0,22.2642,22.2642,22.2151,22.2151,46623.0
2016-05-24 13:30:00,22.64,22.64,22.62,22.63,30259.0,22.2249,22.2249,22.2053,22.2151,30259.0
2016-05-24 13:40:00,22.64,22.68,22.62,22.67,31008.0,22.2249,22.2642,22.2053,22.2544,31008.0
2016-05-24 13:50:00,22.68,22.68,22.62,22.64,36099.0,22.2642,22.2642,22.2053,22.2249,36099.0
2016-05-24 14:00:00,22.64,22.65,22.59,22.6,63717.0,22.2249,22.2347,22.1758,22.1857,63717.0
2016-05-24 14:10:00,22.6,22.63,22.6,22.62,50429.0,22.1857,22.2151,22.1857,22.2053,50429.0
2016-05-24 14:20:00,22.62,22.66,22.6,22.64,116238.0,22.2053,22.2446,22.1857,22.2249,116238.0
2016-05-24 14:30:00,22.65,22.66,22.62,22.66,75888.0,22.2347,22.2446,22.2053,22.2446,75888.0
2016-05-24 14:40:00,22.66,22.7,22.64,22.67,78719.0,22.2446,22.2838,22.2249,22.2544,78719.0
2016-05-24 14:50:00,22.67,22.7,22.66,22.7,71976.0,22.2544,22.2838,22.2446,22.2838,71976.0
2016-05-24 15:00:00,22.7,22.75,22.69,22.74,105441.0,22.2838,22.3329,22.274,22.3231,105441.0
2016-05-24 15:10:00,22.75,22.75,22.72,22.72,98597.0,22.3329,22.3329,22.3035,22.3035,98597.0
2016-05-24 15:20:00,22.72,22.74,22.69,22.7,131858.0,22.3035,22.3231,22.274,22.2838,131858.0
2016-05-24 15:30:00,22.7,22.7,22.64,22.67,119999.0,22.2838,22.2838,22.2249,22.2544,119999.0
2016-05-24 15:40:00,22.67,22.69,22.63,22.63,175336.0,22.2544,22.274,22.2151,22.2151,175336.0
2016-05-24 15:50:00,22.64,22.67,22.62,22.65,290577.0,22.2249,22.2544,22.2053,22.2347,290577.0
2016-05-25 09:30:00,22.8,23.03,22.79,22.99,121238.0,22.382,22.6078,22.3722,22.5685,121238.0
2016-05-25 09:40:00,23.0,23.1,22.99,23.09,83513.0,22.5783,22.6765,22.5685,22.6667,83513.0
2016-05-25 09:50:00,23.1,23.13,23.05,23.12,123939.0,22.6765,22.7059,22.6274,22.6961,123939.0
2016-05-25 10:00:00,23.12,23.19,23.11,23.15,69851.0,22.6961,22.7648,22.6863,22.7256,69851.0
2016-05-25 10:10:00,23.15,23.2,23.12,23.2,43462.0,22.7256,22.7747,22.6961,22.7747,43462.0
2016-05-25 10:20:00,23.2,23.25,23.18,23.23,35864.0,22.7747,22.8237,22.755,22.8041,35864.0
2016-05-25 10:30:00,23.23,23.26,23.18,23.22,66664.0,22.8041,22.8336,22.755,22.7943,66664.0
2016-05-25 10:40:00,23.21,23.32,23.21,23.31,88390.0,22.7845,22.8925,22.7845,22.8826,88390.0
2016-05-25 10:50:00,23.3,23.3,23.25,23.28,33322.0,22.8728,22.8728,22.8237,22.8532,33322.0
2016-05-25 11:00:00,23.28,23.32,23.27,23.32,73787.0,22.8532,22.8925,22.8434,22.8925,73787.0
2016-05-25 11:10:00,23.32,23.36,23.27,23.3,44810.0,22.8925,22.9317,22.8434,22.8728,44810.0
2016-05-25 11:20:00,23.3,23.31,23.24,23.26,41008.0,22.8728,22.8826,22.8139,22.8336,41008.0
2016-05-25 11:30:00,23.26,23.29,23.24,23.28,47691.0,22.8336,22.863,22.8139,22.8532,47691.0
2016-05-25 11:40:00,23.27,23.35,23.27,23.34,39097.0,22.8434,22.9219,22.8434,22.9121,39097.0
2016-05-25 11:50:00,23.34,23.4,23.33,23.38,44352.0,22.9121,22.971,22.9023,22.9514,44352.0
2016-05-25 12:00:00,23.38,23.39,23.36,23.37,32984.0,22.9514,22.9612,22.9317,22.9415,32984.0
2016-05-25 12:10:00,23.38,23.38,23.33,23.36,35109.0,22.9514,22.9514,22.9023,22.9317,35109.0
2016-05-25 12:20:00,23.36,23.36,23.34,23.36,23545.0,22.9317,22.9317,22.9121,22.9317,23545.0
2016-05-25 12:30:00,23.36,23.39,23.35,23.38,28817.0,22.9317,22.9612,22.9219,22.9514,28817.0
2016-05-25 12:40:00,23.37,23.4,23.37,23.4,34157.0,22.9415,22.971,22.9415,22.971,34157.0
2016-05-25 12:50:00,23.4,23.41,23.39,23.41,28020.0,22.971,22.9808,22.9612,22.9808,28020.0
2016-05-25 13:00:00,23.41,23.44,23.4,23.43,36792.0,22.9808,23.0103,22.971,23.0004,36792.0
2016-05-25 13:10:00,23.43,23.43,23.4,23.41,23459.0,23.0004,23.0004,22.971,22.9808,23459.0
2016-05-25 13:20:00,23.4,23.41,23.38,23.38,102137.0,22.971,22.9808,22.9514,22.9514,102137.0
2016-05-25 13:30:00,23.39,23.39,23.38,23.38,20353.0,22.9612,22.9612,22.9514,22.9514,20353.0
2016-05-25 13:40:00,23.39,23.44,23.38,23.44,43097.0,22.9612,23.0103,22.9514,23.0103,43097.0
2016-05-25 13:50:00,23.44,23.47,23.43,23.46,34163.0,23.0103,23.0397,23.0004,23.0299,34163.0
2016-05-25 14:00:00,23.46,23.47,23.42,23.43,30971.0,23.0299,23.0397,22.9906,23.0004,30971.0
2016-05-25 14:10:00,23.43,23.46,23.42,23.45,30577.0,23.0004,23.0299,22.9906,23.0201,30577.0
2016-05-25 14:20:00,23.45,23.45,23.44,23.44,30028.0,23.0201,23.0201,23.0103,23.0103,30028.0
2016-05-25 14:30:00,23.45,23.46,23.39,23.39,62215.0,23.0201,23.0299,22.9612,22.9612,62215.0
2016-05-25 14:40:00,23.39,23.47,23.38,23.41,76385.0,22.9612,23.0397,22.9514,22.9808,76385.0
2016-05-25 14:50:00,23.42,23.44,23.39,23.42,34229.0,22.9906,23.0103,22.9612,22.9906,34229.0
2016-05-25 15:00:00,23.41,23.44,23.38,23.43,63128.0,22.9808,23.0103,22.9514,23.0004,63128.0
2016-05-25 15:10:00,23.43,23.45,23.4,23.43,52581.0,23.0004,23.0201,22.971,23.0004,52581.0
2016-05-25 15:20:00,23.43,23.52,23.42,23.52,81978.0,23.0004,23.0888,22.9906,23.0888,81978.0
2016-05-25 15:30:00,23.51,23.51,23.44,23.45,78193.0,23.079,23.079,23.0103,23.0201,78193.0
2016-05-25 15:40:00,23.45,23.47,23.39,23.4,123578.0,23.0201,23.0397,22.9612,22.971,123578.0
2016-05-25 15:50:00,23.41,23.44,23.37,23.42,346714.0,22.9808,23.0103,22.9415,22.9906,346714.0
2016-05-26 09:30:00,23.52,23.68,23.47,23.58,73602.0,23.0888,23.2459,23.0397,23.1477,73602.0
2016-05-26 09:40:00,23.58,23.64,23.47,23.5,53710.0,23.1477,23.2066,23.0397,23.0692,53710.0
2016-05-26 09:50:00,23.51,23.52,23.38,23.41,48458.0,23.079,23.0888,22.9514,22.9808,48458.0
2016-05-26 10:00:00,23.42,23.53,23.42,23.49,45810.0,22.9906,23.0986,22.9906,23.0593,45810.0
2016-05-26 10:10:00,23.49,23.53,23.41,23.53,49429.0,23.0593,23.0986,22.9808,23.0986,49429.0
2016-05-26 10:20:00,23.53,23.54,23.42,23.46,57492.0,23.0986,23.1084,22.9906,23.0299,57492.0
2016-05-26 10:30:00,23.46,23.5,23.41,23.45,33845.0,23.0299,23.0692,22.9808,23.0201,33845.0
2016-05-26 10:40:00,23.45,23.48,23.41,23.43,37679.0,23.0201,23.0495,22.9808,23.0004,37679.0
2016-05-26 10:50:00,23.43,23.44,23.39,23.39,52871.0,23.0004,23.0103,22.9612,22.9612,52871.0
2016-05-26 11:00:00,23.38,23.46,23.37,23.43,87185.0,22.9514,23.0299,22.9415,23.0004,87185.0
2016-05-26 11:10:00,23.42,23.51,23.42,23.51,69346.0,22.9906,23.079,22.9906,23.079,69346.0
2016-05-26 11:20:00,23.52,23.56,23.48,23.54,39160.0,23.0888,23.1281,23.0495,23.1084,39160.0
2016-05-26 11:30:00,23.54,23.55,23.48,23.51,81242.0,23.1084,23.1182,23.0495,23.079,81242.0
2016-05-26 11:40:00,23.51,23.54,23.48,23.54,25850.0,23.079,23.1084,23.0495,23.1084,25850.0
2016-05-26 11:50:00,23.53,23.57,23.5,23.51,23439.0,23.0986,23.1379,23.0692,23.079,23439.0
2016-05-26 12:00:00,23.52,23.57,23.5,23.55,29241.0,23.0888,23.1379,23.0692,23.1182,29241.0
2016-05-26 12:10:00,23.56,23.57,23.5,23.51,41995.0,23.1281,23.1379,23.0692,23.079,41995.0
2016-05-26 12:20:00,23.52,23.56,23.51,23.55,29159.0,23.0888,23.1281,23.079,23.1182,29159.0
2016-05-26 12:30:00,23.55,23.55,23.53,23.54,13278.0,23.1182,23.1182,23.0986,23.1084,13278.0
2016-05-26 12:40:00,23.54,23.57,23.5,23.57,43154.0,23.1084,23.1379,23.0692,23.1379,43154.0
2016-05-26 12:50:00,23.57,23.57,23.53,23.56,54006.0,23.1379,23.1379,23.0986,23.1281,54006.0
2016-05-26 13:00:00,23.56,23.56,23.53,23.55,28007.0,23.1281,23.1281,23.0986,23.1182,28007.0
2016-05-26 13:10:00,23.55,23.59,23.54,23.54,40932.0,23.1182,23.1575,23.1084,23.1084,40932.0
2016-05-26 13:20:00,23.54,23.55,23.51,23.54,41890.0,23.1084,23.1182,23.079,23.1084,41890.0
2016-05-26 13:30:00,23.54,23.56,23.51,23.53,31986.0,23.1084,23.1281,23.079,23.0986,31986.0
2016-05-26 13:40:00,23.54,23.54,23.5,23.52,38575.0,23.1084,23.1084,23.0692,23.0888,38575.0
2016-05-26 13:50:00,23.52,23.52,23.51,23.51,12700.0,23.0888,23.0888,23.079,23.079,12700.0
2016-05-26 14:00:00,23.52,23.53,23.51,23.53,26383.0,23.0888,23.0986,23.079,23.0986,26383.0
2016-05-26 14:10:00,23.53,23.56,23.52,23.55,36757.0,23.0986,23.1281,23.0888,23.1182,36757.0
2016-05-26 14:20:00,23.55,23.55,23.54,23.55,14615.0,23.1182,23.1182,23.1084,23.1182,14615.0
2016-05-26 14:30:00,23.55,23.55,23.51,23.52,50257.0,23.1182,23.1182,23.079,23.0888,50257.0
2016-05-26 14:40:00,23.51,23.55,23.51,23.53,44051.0,23.079,23.1182,23.079,23.0986,44051.0
2016-05-26 14:50:00,23.53,23.53,23.52,23.53,16683.0,23.0986,23.0986,23.0888,23.0986,16683.0
2016-05-26 15:00:00,23.53,23.55,23.51,23.55,44912.0,23.0986,23.1182,23.079,23.1182,44912.0
2016-05-26 15:10:00,23.55,23.56,23.54,23.55,54133.0,23.1182,23.1281,23.1084,23.1182,54133.0
2016-05-26 15:20:00,23.55,23.59,23.54,23.58,55461.0,23.1182,23.1575,23.1084,23.1477,55461.0
2016-05-26 15:30:00,23.58,23.61,23.57,23.6,124062.0,23.1477,23.1771,23.1379,23.1673,124062.0
2016-05-26 15:40:00,23.59,23.6,23.57,23.57,131228.0,23.1575,23.1673,23.1379,23.1379,131228.0
2016-05-26 15:50:00,23.58,23.59,23.55,23.58,271933.0,23.1477,23.1575,23.1182,23.1477,271933.0
2016-05-27 09:30:00,23.52,23.62,23.44,23.52,54947.0,23.0888,23.187,23.0103,23.0888,54947.0
2016-05-27 09:40:00,23.52,23.57,23.48,23.49,146392.0,23.0888,23.1379,23.0495,23.0593,146392.0
2016-05-27 09:50:00,23.49,23.54,23.48,23.54,58576.0,23.0593,23.1084,23.0495,23.1084,58576.0
2016-05-27 10:00:00,23.54,23.58,23.49,23.54,53652.0,23.1084,23.1477,23.0593,23.1084,53652.0
2016-05-27 10:10:00,23.54,23.64,23.54,23.62,46569.0,23.1084,23.2066,23.1084,23.187,46569.0
2016-05-27 10:20:00,23.63,23.72,23.62,23.65,46638.0,23.1968,23.2851,23.187,23.2164,46638.0
2016-05-27 10:30:00,23.66,23.67,23.61,23.67,65452.0,23.2262,23.236,23.1771,23.236,65452.0
2016-05-27 10:40:00,23.67,23.74,23.66,23.73,109102.0,23.236,23.3048,23.2262,23.2949,109102.0
2016-05-27 10:50:00,23.73,23.73,23.67,23.7,59331.0,23.2949,23.2949,23.236,23.2655,59331.0
2016-05-27 11:00:00,23.69,23.71,23.62,23.63,61404.0,23.2557,23.2753,23.187,23.1968,61404.0
2016-05-27 11:10:00,23.63,23.7,23.62,23.66,57812.0,23.1968,23.2655,23.187,23.2262,57812.0
2016-05-27 11:20:00,23.66,23.66,23.6,23.64,34234.0,23.2262,23.2262,23.1673,23.2066,34234.0
2016-05-27 11:30:00,23.65,23.67,23.61,23.65,55270.0,23.2164,23.236,23.1771,23.2164,55270.0
2016-05-27 11:40:00,23.65,23.68,23.64,23.67,35033.0,23.2164,23.2459,23.2066,23.236,35033.0
2016-05-27 11:50:00,23.68,23.7,23.63,23.7,26827.0,23.2459,23.2655,23.1968,23.2655,26827.0
2016-05-27 12:00:00,23.7,23.72,23.65,23.66,37996.0,23.2655,23.2851,23.2164,23.2262,37996.0
2016-05-27 12:10:00,23.66,23.68,23.65,23.67,24508.0,23.2262,23.2459,23.2164,23.236,24508.0
2016-05-27 12:20:00,23.67,23.68,23.64,23.68,20513.0,23.236,23.2459,23.2066,23.2459,20513.0
2016-05-27 12:30:00,23.68,23.71,23.68,23.7,35015.0,23.2459,23.2753,23.2459,23.2655,35015.0
2016-05-27 12:40:00,23.71,23.72,23.69,23.71,22218.0,23.2753,23.2851,23.2557,23.2753,22218.0
2016-05-27 12:50:00,23.71,23.73,23.69,23.72,29462.0,23.2753,23.2949,23.2557,23.2851,29462.0
2016-05-27 13:00:00,23.73,23.74,23.71,23.71,37145.0,23.2949,23.3048,23.2753,23.2753,37145.0
2016-05-27 13:10:00,23.71,23.73,23.7,23.7,26498.0,23.2753,23.2949,23.2655,23.2655,26498.0
2016-05-27 13:20:00,23.71,23.73,23.69,23.71,41668.0,23.2753,23.2949,23.2557,23.2753,41668.0
2016-05-27 13:30:00,23.72,23.73,23.69,23.7,80179.0,23.2851,23.2949,23.2557,23.2655,80179.0
2016-05-27 13:40:00,23.7,23.71,23.69,23.7,79058.0,23.2655,23.2753,23.2557,23.2655,79058.0
2016-05-27 13:50:00,23.69,23.7,23.68,23.69,61433.0,23.2557,23.2655,23.2459,23.2557,61433.0
2016-05-27 14:00:00,23.69,23.71,23.68,23.71,43676.0,23.2557,23.2753,23.2459,23.2753,43676.0
2016-05-27 14:10:00,23.71,23.71,23.68,23.7,43557.0,23.2753,23.2753,23.2459,23.2655,43557.0
2016-05-27 14:20:00,23.7,23.75,23.69,23.71,32590.0,23.2655,23.3146,23.2557,23.2753,32590.0
2016-05-27 14:30:00,23.71,23.72,23.64,23.67,31623.0,23.2753,23.2851,23.2066,23.236,31623.0
2016-05-27 14:40:00,23.68,23.68,23.66,23.68,27944.0,23.2459,23.2459,23.2262,23.2459,27944.0
2016-05-27 14:50:00,23.68,23.68,23.65,23.67,24170.0,23.2459,23.2459,23.2164,23.236,24170.0
2016-05-27 15:00:00,23.67,23.67,23.65,23.66,41312.0,23.236,23.236,23.2164,23.2262,41312.0
2016-05-27 15:10:00,23.66,23.68,23.65,23.68,60943.0,23.2262,23.2459,23.2164,23.2459,60943.0
2016-05-27 15:20:00,23.68,23.7,23.66,23.67,36248.0,23.2459,23.2655,23.2262,23.236,36248.0
2016-05-27 15:30:00,23.68,23.7,23.67,23.69,60458.0,23.2459,23.2655,23.236,23.2557,60458.0
2016-05-27 15:40:00,23.7,23.71,23.66,23.66,74495.0,23.2655,23.2753,23.2262,23.2262,74495.0
2016-05-27 15:50:00,23.67,23.68,23.66,23.67,146790.0,23.236,23.2459,23.2262,23.236,146790.0
2016-05-31 09:30:00,23.69,23.9,23.63,23.88,74315.0,23.2557,23.4618,23.1968,23.4422,74315.0
2016-05-31 09:40:00,23.88,23.99,23.86,23.96,77878.0,23.4422,23.5502,23.4226,23.5207,77878.0
2016-05-31 09:50:00,23.97,24.0,23.92,23.98,75163.0,23.5305,23.56,23.4815,23.5404,75163.0
2016-05-31 10:00:00,23.98,24.04,23.96,24.03,122382.0,23.5404,23.5993,23.5207,23.5894,122382.0
2016-05-31 10:10:00,24.03,24.09,24.0,24.07,73795.0,23.5894,23.6483,23.56,23.6287,73795.0
2016-05-31 10:20:00,24.07,24.11,24.05,24.08,68421.0,23.6287,23.668,23.6091,23.6385,68421.0
2016-05-31 10:30:00,24.08,24.1,24.02,24.05,52714.0,23.6385,23.6582,23.5796,23.6091,52714.0
2016-05-31 10:40:00,24.04,24.08,23.99,24.06,58304.0,23.5993,23.6385,23.5502,23.6189,58304.0
2016-05-31 10:50:00,24.06,24.15,24.06,24.15,62417.0,23.6189,23.7072,23.6189,23.7072,62417.0
2016-05-31 11:00:00,24.14,24.17,24.1,24.15,73906.0,23.6974,23.7269,23.6582,23.7072,73906.0
2016-05-31 11:10:00,24.15,24.16,24.09,24.16,51736.0,23.7072,23.7171,23.6483,23.7171,51736.0
2016-05-31 11:20:00,24.17,24.2,24.1,24.2,71000.0,23.7269,23.7563,23.6582,23.7563,71000.0
2016-05-31 11:30:00,24.19,24.19,24.1,24.16,59368.0,23.7465,23.7465,23.6582,23.7171,59368.0
2016-05-31 11:40:00,24.16,24.18,24.13,24.13,38797.0,23.7171,23.7367,23.6876,23.6876,38797.0
2016-05-31 11:50:00,24.12,24.18,24.11,24.13,64769.0,23.6778,23.7367,23.668,23.6876,64769.0
2016-05-31 12:00:00,24.14,24.15,24.11,24.13,47240.0,23.6974,23.7072,23.668,23.6876,47240.0
2016-05-31 12:10:00,24.13,24.16,24.12,24.16,32081.0,23.6876,23.7171,23.6778,23.7171,32081.0
2016-05-31 12:20:00,24.16,24.16,24.12,24.15,35596.0,23.7171,23.7171,23.6778,23.7072,35596.0
2016-05-31 12:30:00,24.14,24.19,24.14,24.17,33799.0,23.6974,23.7465,23.6974,23.7269,33799.0
2016-05-31 12:40:00,24.17,24.18,24.16,24.17,20282.0,23.7269,23.7367,23.7171,23.7269,20282.0
2016-05-31 12:50:00,24.17,24.2,24.16,24.19,85524.0,23.7269,23.7563,23.7171,23.7465,85524.0
2016-05-31 13:00:00,24.19,24.22,24.17,24.2,87427.0,23.7465,23.776,23.7269,23.7563,87427.0
2016-05-31 13:10:00,24.21,24.21,24.18,24.19,24351.0,23.7661,23.7661,23.7367,23.7465,24351.0
2016-05-31 13:20:00,24.18,24.21,24.16,24.2,49154.0,23.7367,23.7661,23.7171,23.7563,49154.0
2016-05-31 13:30:00,24.2,24.2,24.18,24.19,26728.0,23.7563,23.7563,23.7367,23.7465,26728.0
2016-05-31 13:40:00,24.19,24.21,24.19,24.19,43958.0,23.7465,23.7661,23.7465,23.7465,43958.0
2016-05-31 13:50:00,24.19,24.21,24.15,24.15,38598.0,23.7465,23.7661,23.7072,23.7072,38598.0
2016-05-31 14:00:00,24.16,24.16,24.11,24.14,73314.0,23.7171,23.7171,23.668,23.6974,73314.0
2016-05-31 14:10:00,24.13,24.14,24.11,24.11,74567.0,23.6876,23.6974,23.668,23.668,74567.0
2016-05-31 14:20:00,24.11,24.11,24.06,24.1,63378.0,23.668,23.668,23.6189,23.6582,63378.0
2016-05-31 14:30:00,24.1,24.11,24.07,24.07,47945.0,23.6582,23.668,23.6287,23.6287,47945.0
2016-05-31 14:40:00,24.07,24.08,24.04,24.05,74852.0,23.6287,23.6385,23.5993,23.6091,74852.0
2016-05-31 14:50:00,24.05,24.05,24.02,24.04,73531.0,23.6091,23.6091,23.5796,23.5993,73531.0
2016-05-31 15:00:00,24.03,24.04,23.96,24.0,172275.0,23.5894,23.5993,23.5207,23.56,172275.0
2016-05-31 15:10:00,24.0,24.04,23.99,24.04,103446.0,23.56,23.5993,23.5502,23.5993,103446.0
2016-05-31 15:20:00,24.04,24.05,23.99,24.01,136263.0,23.5993,23.6091,23.5502,23.5698,136263.0
2016-05-31 15:30:00,24.01,24.04,24.0,24.03,206422.0,23.5698,23.5993,23.56,23.5894,206422.0
2016-05-31 15:40:00,24.03,24.11,24.03,24.06,364508.0,23.5894,23.668,23.5894,23.6189,364508.0
2016-05-31 15:50:00,24.06,24.07,24.03,24.03,986606.0,23.6189,23.6287,23.5894,23.5894,986606.0
2016-06-01 09:30:00,23.82,23.91,23.78,23.86,76278.0,23.3833,23.4716,23.344,23.4226,76278.0
2016-06-01 09:40:00,23.86,23.86,23.7,23.79,48064.0,23.4226,23.4226,23.2655,23.3538,48064.0
2016-06-01 09:50:00,23.78,23.83,23.72,23.76,43101.0,23.344,23.3931,23.2851,23.3244,43101.0
2016-06-01 10:00:00,23.77,23.83,23.75,23.81,54793.0,23.3342,23.3931,23.3146,23.3735,54793.0
2016-06-01 10:10:00,23.81,23.86,23.77,23.77,98730.0,23.3735,23.4226,23.3342,23.3342,98730.0
2016-06-01 10:20:00,23.77,23.85,23.77,23.81,54624.0,23.3342,23.4127,23.3342,23.3735,54624.0
2016-06-01 10:30:00,23.8,23.87,23.8,23.86,71669.0,23.3637,23.4324,23.3637,23.4226,71669.0
2016-06-01 10:40:00,23.85,23.86,23.81,23.82,72021.0,23.4127,23.4226,23.3735,23.3833,72021.0
2016-06-01 10:50:00,23.83,23.87,23.82,23.86,52598.0,23.3931,23.4324,23.3833,23.4226,52598.0
2016-06-01 11:00:00,23.86,23.91,23.86,23.9,59711.0,23.4226,23.4716,23.4226,23.4618,59711.0
2016-06-01 11:10:00,23.91,23.99,23.9,23.98,62104.0,23.4716,23.5502,23.4618,23.5404,62104.0
2016-06-01 11:20:00,23.98,24.0,23.92,23.93,77470.0,23.5404,23.56,23.4815,23.4913,77470.0
2016-06-01 11:30:00,23.93,23.93,23.88,23.92,69259.0,23.4913,23.4913,23.4422,23.4815,69259.0
2016-06-01 11:40:00,23.91,23.92,23.85,23.89,54901.0,23.4716,23.4815,23.4127,23.452,54901.0
2016-06-01 11:50:00,23.89,23.93,23.86,23.93,47776.0,23.452,23.4913,23.4226,23.4913,47776.0
2016-06-01 12:00:00,23.92,23.97,23.92,23.94,36857.0,23.4815,23.5305,23.4815,23.5011,36857.0
2016-06-01 12:10:00,23.94,23.95,23.92,23.93,28722.0,23.5011,23.5109,23.4815,23.4913,28722.0
2016-06-01 12:20:00,23.92,23.93,23.87,23.89,54425.0,23.4815,23.4913,23.4324,23.452,54425.0
2016-06-01 12:30:00,23.89,23.9,23.83,23.84,26494.0,23.452,23.4618,23.3931,23.4029,26494.0
2016-06-01 12:40:00,23.84,23.86,23.82,23.82,44453.0,23.4029,23.4226,23.3833,23.3833,44453.0
2016-06-01 12:50:00,23.82,23.86,23.81,23.84,45948.0,23.3833,23.4226,23.3735,23.4029,45948.0
2016-06-01 13:00:00,23.85,23.88,23.85,23.86,22126.0,23.4127,23.4422,23.4127,23.4226,22126.0
2016-06-01 13:10:00,23.86,23.87,23.81,23.81,51082.0,23.4226,23.4324,23.3735,23.3735,51082.0
2016-06-01 13:20:00,23.81,23.83,23.8,23.82,37087.0,23.3735,23.3931,23.3637,23.3833,37087.0
2016-06-01 13:30:00,23.81,23.82,23.76,23.78,42298.0,23.3735,23.3833,23.3244,23.344,42298.0
2016-06-01 13:40:00,23.78,23.78,23.74,23.76,31477.0,23.344,23.344,23.3048,23.3244,31477.0
2016-06-01 13:50:00,23.75,23.78,23.75,23.78,35286.0,23.3146,23.344,23.3146,23.344,35286.0
2016-06-01 14:00:00,23.78,23.79,23.73,23.73,44855.0,23.344,23.3538,23.2949,23.2949,44855.0
2016-06-01 14:10:00,23.73,23.81,23.73,23.8,69197.0,23.2949,23.3735,23.2949,23.3637,69197.0
2016-06-01 14:20:00,23.81,23.86,23.81,23.86,59586.0,23.3735,23.4226,23.3735,23.4226,59586.0
2016-06-01 14:30:00,23.86,23.87,23.82,23.84,63579.0,23.4226,23.4324,23.3833,23.4029,63579.0
2016-06-01 14:40:00,23.83,23.84,23.82,23.84,21727.0,23.3931,23.4029,23.3833,23.4029,21727.0
2016-06-01 14:50:00,23.84,23.87,23.83,23.87,60806.0,23.4029,23.4324,23.3931,23.4324,60806.0
2016-06-01 15:00:00,23.87,23.9,23.85,23.9,63414.0,23.4324,23.4618,23.4127,23.4618,63414.0
2016-06-01 15:10:00,23.9,23.93,23.88,23.9,61890.0,23.4618,23.4913,23.4422,23.4618,61890.0
2016-06-01 15:20:00,23.91,23.92,23.88,23.9,52082.0,23.4716,23.4815,23.4422,23.4618,52082.0
2016-06-01 15:30:00,23.89,23.92,23.89,23.92,95149.0,23.452,23.4815,23.452,23.4815,95149.0
2016-06-01 15:40:00,23.92,23.93,23.89,23.92,102701.0,23.4815,23.4913,23.452,23.4815,102701.0
2016-06-01 15:50:00,23.93,23.94,23.9,23.94,203913.0,23.4913,23.5011,23.4618,23.5011,203913.0
2016-06-02 09:30:00,23.87,23.89,23.75,23.86,41234.0,23.4324,23.452,23.3146,23.4226,41234.0
2016-06-02 09:40:00,23.85,23.87,23.61,23.62,145813.0,23.4127,23.4324,23.1771,23.187,145813.0
2016-06-02 09:50:00,23.62,23.63,23.54,23.58,54736.0,23.187,23.1968,23.1084,23.1477,54736.0
2016-06-02 10:00:00,23.58,23.66,23.57,23.62,31666.0,23.1477,23.2262,23.1379,23.187,31666.0
2016-06-02 10:10:00,23.63,23.64,23.58,23.6,30716.0,23.1968,23.2066,23.1477,23.1673,30716.0
2016-06-02 10:20:00,23.6,23.6,23.54,23.56,51321.0,23.1673,23.1673,23.1084,23.1281,51321.0
2016-06-02 10:30:00,23.56,23.63,23.56,23.58,33522.0,23.1281,23.1968,23.1281,23.1477,33522.0
2016-06-02 10:40:00,23.58,23.59,23.54,23.56,36374.0,23.1477,23.1575,23.1084,23.1281,36374.0
2016-06-02 10:50:00,23.56,23.6,23.52,23.56,100584.0,23.1281,23.1673,23.0888,23.1281,100584.0
2016-06-02 11:00:00,23.57,23.63,23.55,23.61,30377.0,23.1379,23.1968,23.1182,23.1771,30377.0
2016-06-02 11:10:00,23.6,23.64,23.59,23.59,70158.0,23.1673,23.2066,23.1575,23.1575,70158.0
2016-06-02 11:20:00,23.6,23.61,23.55,23.58,23330.0,23.1673,23.1771,23.1182,23.1477,23330.0
2016-06-02 11:30:00,23.58,23.61,23.56,23.59,17741.0,23.1477,23.1771,23.1281,23.1575,17741.0
2016-06-02 11:40:00,23.59,23.61,23.58,23.61,19987.0,23.1575,23.1771,23.1477,23.1771,19987.0
2016-06-02 11:50:00,23.61,23.67,23.6,23.64,18898.0,23.1771,23.236,23.1673,23.2066,18898.0
2016-06-02 12:00:00,23.64,23.65,23.62,23.65,21989.0,23.2066,23.2164,23.187,23.2164,21989.0
2016-06-02 12:10:00,23.64,23.65,23.61,23.64,16545.0,23.2066,23.2164,23.1771,23.2066,16545.0
2016-06-02 12:20:00,23.64,23.66,23.62,23.64,21044.0,23.2066,23.2262,23.187,23.2066,21044.0
2016-06-02 12:30:00,23.64,23.65,23.63,23.63,13325.0,23.2066,23.2164,23.1968,23.1968,13325.0
2016-06-02 12:40:00,23.64,23.64,23.63,23.63,7149.0,23.2066,23.2066,23.1968,23.1968,7149.0
2016-06-02 12:50:00,23.64,23.64,23.63,23.64,8937.0,23.2066,23.2066,23.1968,23.2066,8937.0
2016-06-02 13:00:00,23.64,23.69,23.64,23.66,26767.0,23.2066,23.2557,23.2066,23.2262,26767.0
2016-06-02 13:10:00,23.67,23.67,23.63,23.64,40456.0,23.236,23.236,23.1968,23.2066,40456.0
2016-06-02 13:20:00,23.65,23.67,23.64,23.65,22432.0,23.2164,23.236,23.2066,23.2164,22432.0
2016-06-02 13:30:00,23.65,23.65,23.62,23.63,13347.0,23.2164,23.2164,23.187,23.1968,13347.0
2016-06-02 13:40:00,23.63,23.63,23.61,23.63,14544.0,23.1968,23.1968,23.1771,23.1968,14544.0
2016-06-02 13:50:00,23.63,23.66,23.62,23.66,15458.0,23.1968,23.2262,23.187,23.2262,15458.0
2016-06-02 14:00:00,23.67,23.68,23.65,23.65,15485.0,23.236,23.2459,23.2164,23.2164,15485.0
2016-06-02 14:10:00,23.65,23.65,23.61,23.65,20776.0,23.2164,23.2164,23.1771,23.2164,20776.0
2016-06-02 14:20:00,23.65,23.66,23.61,23.61,19248.0,23.2164,23.2262,23.1771,23.1771,19248.0
2016-06-02 14:30:00,23.61,23.61,23.58,23.58,38352.0,23.1771,23.1771,23.1477,23.1477,38352.0
2016-06-02 14:40:00,23.58,23.62,23.58,23.59,26868.0,23.1477,23.187,23.1477,23.1575,26868.0
2016-06-02 14:50:00,23.58,23.61,23.58,23.61,21053.0,23.1477,23.1771,23.1477,23.1771,21053.0
2016-06-02 15:00:00,23.61,23.66,23.61,23.63,44721.0,23.1771,23.2262,23.1771,23.1968,44721.0
2016-06-02 15:10:00,23.62,23.64,23.62,23.62,23306.0,23.187,23.2066,23.187,23.187,23306.0
2016-06-02 15:20:00,23.62,23.63,23.61,23.63,29226.0,23.187,23.1968,23.1771,23.1968,29226.0
2016-06-02 15:30:00,23.63,23.63,23.62,23.63,37383.0,23.1968,23.1968,23.187,23.1968,37383.0
2016-06-02 15:40:00,23.62,23.63,23.58,23.61,103443.0,23.187,23.1968,23.1477,23.1771,103443.0
2016-06-02 15:50:00,23.61,23.64,23.6,23.63,180182.0,23.1771,23.2066,23.1673,23.1968,180182.0
2016-06-03 09:30:00,23.59,23.59,23.44,23.47,95353.0,23.1575,23.1575,23.0103,23.0397,95353.0
2016-06-03 09:40:00,23.48,23.5,23.37,23.4,60670.0,23.0495,23.0692,22.9415,22.971,60670.0
2016-06-03 09:50:00,23.39,23.43,23.36,23.42,54125.0,22.9612,23.0004,22.9317,22.9906,54125.0
2016-06-03 10:00:00,23.41,23.44,23.36,23.36,70606.0,22.9808,23.0103,22.9317,22.9317,70606.0
2016-06-03 10:10:00,23.36,23.41,23.34,23.37,33625.0,22.9317,22.9808,22.9121,22.9415,33625.0
2016-06-03 10:20:00,23.36,23.36,23.3,23.32,44421.0,22.9317,22.9317,22.8728,22.8925,44421.0
2016-06-03 10:30:00,23.31,23.39,23.28,23.39,50175.0,22.8826,22.9612,22.8532,22.9612,50175.0
2016-06-03 10:40:00,23.39,23.45,23.39,23.44,57176.0,22.9612,23.0201,22.9612,23.0103,57176.0
2016-06-03 10:50:00,23.43,23.53,23.43,23.53,55385.0,23.0004,23.0986,23.0004,23.0986,55385.0
2016-06-03 11:00:00,23.53,23.54,23.48,23.48,38109.0,23.0986,23.1084,23.0495,23.0495,38109.0
2016-06-03 11:10:00,23.48,23.48,23.44,23.45,42159.0,23.0495,23.0495,23.0103,23.0201,42159.0
2016-06-03 11:20:00,23.45,23.46,23.42,23.44,56648.0,23.0201,23.0299,22.9906,23.0103,56648.0
2016-06-03 11:30:00,23.45,23.5,23.44,23.48,22626.0,23.0201,23.0692,23.0103,23.0495,22626.0
2016-06-03 11:40:00,23.48,23.52,23.47,23.52,38103.0,23.0495,23.0888,23.0397,23.0888,38103.0
2016-06-03 11:50:00,23.53,23.56,23.5,23.55,33708.0,23.0986,23.1281,23.0692,23.1182,33708.0
2016-06-03 12:00:00,23.55,23.57,23.53,23.53,33737.0,23.1182,23.1379,23.0986,23.0986,33737.0
2016-06-03 12:10:00,23.52,23.57,23.52,23.55,25254.0,23.0888,23.1379,23.0888,23.1182,25254.0
2016-06-03 12:20:00,23.55,23.58,23.55,23.58,15040.0,23.1182,23.1477,23.1182,23.1477,15040.0
2016-06-03 12:30:00,23.58,23.61,23.56,23.59,37748.0,23.1477,23.1771,23.1281,23.1575,37748.0
2016-06-03 12:40:00,23.59,23.61,23.56,23.57,31455.0,23.1575,23.1771,23.1281,23.1379,31455.0
2016-06-03 12:50:00,23.57,23.59,23.53,23.55,29223.0,23.1379,23.1575,23.0986,23.1182,29223.0
2016-06-03 13:00:00,23.55,23.56,23.51,23.53,23376.0,23.1182,23.1281,23.079,23.0986,23376.0
2016-06-03 13:10:00,23.53,23.54,23.52,23.54,27061.0,23.0986,23.1084,23.0888,23.1084,27061.0
2016-06-03 13:20:00,23.54,23.55,23.51,23.52,32752.0,23.1084,23.1182,23.079,23.0888,32752.0
2016-06-03 13:30:00,23.52,23.53,23.5,23.52,26220.0,23.0888,23.0986,23.0692,23.0888,26220.0
2016-06-03 13:40:00,23.51,23.53,23.49,23.49,29732.0,23.079,23.0986,23.0593,23.0593,29732.0
2016-06-03 13:50:00,23.5,23.55,23.48,23.55,36375.0,23.0692,23.1182,23.0495,23.1182,36375.0
2016-06-03 14:00:00,23.55,23.55,23.52,23.53,34617.0,23.1182,23.1182,23.0888,23.0986,34617.0
2016-06-03 14:10:00,23.53,23.55,23.51,23.54,34334.0,23.0986,23.1182,23.079,23.1084,34334.0
2016-06-03 14:20:00,23.54,23.56,23.51,23.56,27007.0,23.1084,23.1281,23.079,23.1281,27007.0
2016-06-03 14:30:00,23.57,23.63,23.56,23.62,36735.0,23.1379,23.1968,23.1281,23.187,36735.0
2016-06-03 14:40:00,23.62,23.65,23.6,23.62,37170.0,23.187,23.2164,23.1673,23.187,37170.0
2016-06-03 14:50:00,23.63,23.68,23.62,23.64,30995.0,23.1968,23.2459,23.187,23.2066,30995.0
2016-06-03 15:00:00,23.64,23.64,23.6,23.6,35210.0,23.2066,23.2066,23.1673,23.1673,35210.0
2016-06-03 15:10:00,23.6,23.62,23.58,23.6,34717.0,23.1673,23.187,23.1477,23.1673,34717.0
2016-06-03 15:20:00,23.6,23.65,23.59,23.64,50973.0,23.1673,23.2164,23.1575,23.2066,50973.0
2016-06-03 15:30:00,23.64,23.67,23.63,23.65,48289.0,23.2066,23.236,23.1968,23.2164,48289.0
2016-06-03 15:40:00,23.65,23.66,23.62,23.63,83894.0,23.2164,23.2262,23.187,23.1968,83894.0
2016-06-03 15:50:00,23.63,23.66,23.59,23.61,164181.0,23.1968,23.2262,23.1575,23.1771,164181.0
2016-06-06 09:30:00,23.71,23.73,23.59,23.66,25397.0,23.2753,23.2949,23.1575,23.2262,25397.0
2016-06-06 09:40:00,23.67,23.84,23.66,23.82,32451.0,23.236,23.4029,23.2262,23.3833,32451.0
2016-06-06 09:50:00,23.81,23.89,23.81,23.87,33486.0,23.3735,23.452,23.3735,23.4324,33486.0
2016-06-06 10:00:00,23.87,23.89,23.84,23.86,21916.0,23.4324,23.452,23.4029,23.4226,21916.0
2016-06-06 10:10:00,23.86,23.91,23.84,23.9,22291.0,23.4226,23.4716,23.4029,23.4618,22291.0
2016-06-06 10:20:00,23.89,23.92,23.87,23.88,17418.0,23.452,23.4815,23.4324,23.4422,17418.0
2016-06-06 10:30:00,23.89,23.94,23.89,23.92,25780.0,23.452,23.5011,23.452,23.4815,25780.0
2016-06-06 10:40:00,23.91,23.93,23.89,23.92,21722.0,23.4716,23.4913,23.452,23.4815,21722.0
2016-06-06 10:50:00,23.92,23.93,23.86,23.91,22494.0,23.4815,23.4913,23.4226,23.4716,22494.0
2016-06-06 11:00:00,23.91,23.91,23.87,23.89,15515.0,23.4716,23.4716,23.4324,23.452,15515.0
2016-06-06 11:10:00,23.88,23.92,23.87,23.91,21196.0,23.4422,23.4815,23.4324,23.4716,21196.0
2016-06-06 11:20:00,23.91,23.94,23.88,23.93,22764.0,23.4716,23.5011,23.4422,23.4913,22764.0
2016-06-06 11:30:00,23.93,23.96,23.93,23.96,20247.0,23.4913,23.5207,23.4913,23.5207,20247.0
2016-06-06 11:40:00,23.96,23.96,23.92,23.95,17000.0,23.5207,23.5207,23.4815,23.5109,17000.0
2016-06-06 11:50:00,23.96,23.98,23.92,23.93,24998.0,23.5207,23.5404,23.4815,23.4913,24998.0
2016-06-06 12:00:00,23.92,23.93,23.9,23.92,12438.0,23.4815,23.4913,23.4618,23.4815,12438.0
2016-06-06 12:10:00,23.92,23.92,23.85,23.87,24625.0,23.4815,23.4815,23.4127,23.4324,24625.0
2016-06-06 12:20:00,23.87,23.88,23.85,23.85,20715.0,23.4324,23.4422,23.4127,23.4127,20715.0
2016-06-06 12:30:00,23.85,23.87,23.82,23.82,46329.0,23.4127,23.4324,23.3833,23.3833,46329.0
2016-06-06 12:40:00,23.82,23.83,23.78,23.78,46387.0,23.3833,23.3931,23.344,23.344,46387.0
2016-06-06 12:50:00,23.78,23.78,23.73,23.78,52458.0,23.344,23.344,23.2949,23.344,52458.0
2016-06-06 13:00:00,23.78,23.81,23.77,23.8,37533.0,23.344,23.3735,23.3342,23.3637,37533.0
2016-06-06 13:10:00,23.8,23.89,23.8,23.86,41859.0,23.3637,23.452,23.3637,23.4226,41859.0
2016-06-06 13:20:00,23.86,23.89,23.85,23.86,15587.0,23.4226,23.452,23.4127,23.4226,15587.0
2016-06-06 13:30:00,23.86,23.87,23.85,23.87,13318.0,23.4226,23.4324,23.4127,23.4324,13318.0
2016-06-06 13:40:00,23.87,23.89,23.86,23.88,11930.0,23.4324,23.452,23.4226,23.4422,11930.0
2016-06-06 13:50:00,23.88,23.91,23.87,23.91,19051.0,23.4422,23.4716,23.4324,23.4716,19051.0
2016-06-06 14:00:00,23.91,23.91,23.87,23.89,21914.0,23.4716,23.4716,23.4324,23.452,21914.0
2016-06-06 14:10:00,23.89,23.94,23.89,23.93,17633.0,23.452,23.5011,23.452,23.4913,17633.0
2016-06-06 14:20:00,23.93,23.93,23.91,23.93,9888.0,23.4913,23.4913,23.4716,23.4913,9888.0
2016-06-06 14:30:00,23.92,23.94,23.91,23.92,15998.0,23.4815,23.5011,23.4716,23.4815,15998.0
2016-06-06 14:40:00,23.92,23.94,23.91,23.94,19708.0,23.4815,23.5011,23.4716,23.5011,19708.0
2016-06-06 14:50:00,23.94,23.94,23.91,23.92,10485.0,23.5011,23.5011,23.4716,23.4815,10485.0
2016-06-06 15:00:00,23.92,23.93,23.91,23.93,19540.0,23.4815,23.4913,23.4716,23.4913,19540.0
2016-06-06 15:10:00,23.93,23.95,23.91,23.94,23447.0,23.4913,23.5109,23.4716,23.5011,23447.0
2016-06-06 15:20:00,23.95,23.97,23.92,23.93,27147.0,23.5109,23.5305,23.4815,23.4913,27147.0
2016-06-06 15:30:00,23.93,23.94,23.92,23.94,27216.0,23.4913,23.5011,23.4815,23.5011,27216.0
2016-06-06 15:40:00,23.94,23.94,23.91,23.92,39142.0,23.5011,23.5011,23.4716,23.4815,39142.0
2016-06-06 15:50:00,23.91,23.94,23.9,23.91,112184.0,23.4716,23.5011,23.4618,23.4716,112184.0
2016-06-07 09:30:00,23.92,23.98,23.86,23.95,57394.0,23.4815,23.5404,23.4226,23.5109,57394.0
2016-06-07 09:40:00,23.95,23.98,23.87,23.92,48537.0,23.5109,23.5404,23.4324,23.4815,48537.0
2016-06-07 09:50:00,23.92,23.94,23.85,23.89,48356.0,23.4815,23.5011,23.4127,23.452,48356.0
2016-06-07 10:00:00,23.89,23.93,23.85,23.86,34158.0,23.452,23.4913,23.4127,23.4226,34158.0
2016-06-07 10:10:00,23.85,23.93,23.84,23.93,42479.0,23.4127,23.4913,23.4029,23.4913,42479.0
2016-06-07 10:20:00,23.93,23.99,23.89,23.99,93251.0,23.4913,23.5502,23.452,23.5502,93251.0
2016-06-07 10:30:00,23.99,24.12,23.98,24.07,134186.0,23.5502,23.6778,23.5404,23.6287,134186.0
2016-06-07 10:40:00,24.07,24.18,24.06,24.14,105848.0,23.6287,23.7367,23.6189,23.6974,105848.0
2016-06-07 10:50:00,24.13,24.14,24.0,24.1,80844.0,23.6876,23.6974,23.56,23.6582,80844.0
2016-06-07 11:00:00,24.09,24.14,24.07,24.13,110850.0,23.6483,23.6974,23.6287,23.6876,110850.0
2016-06-07 11:10:00,24.12,24.18,24.12,24.16,55065.0,23.6778,23.7367,23.6778,23.7171,55065.0
2016-06-07 11:20:00,24.16,24.22,24.16,24.22,24311.0,23.7171,23.776,23.7171,23.776,24311.0
2016-06-07 11:30:00,24.23,24.25,24.16,24.18,66191.0,23.7858,23.8054,23.7171,23.7367,66191.0
2016-06-07 11:40:00,24.18,24.21,24.16,24.16,29234.0,23.7367,23.7661,23.7171,23.7171,29234.0
2016-06-07 11:50:00,24.15,24.19,24.12,24.16,21508.0,23.7072,23.7465,23.6778,23.7171,21508.0
2016-06-07 12:00:00,24.15,24.18,24.13,24.17,74750.0,23.7072,23.7367,23.6876,23.7269,74750.0
2016-06-07 12:10:00,24.17,24.19,24.15,24.18,26608.0,23.7269,23.7465,23.7072,23.7367,26608.0
2016-06-07 12:20:00,24.18,24.19,24.16,24.18,17407.0,23.7367,23.7465,23.7171,23.7367,17407.0
2016-06-07 12:30:00,24.18,24.23,24.18,24.23,12659.0,23.7367,23.7858,23.7367,23.7858,12659.0
2016-06-07 12:40:00,24.23,24.23,24.19,24.2,11303.0,23.7858,23.7858,23.7465,23.7563,11303.0
2016-06-07 12:50:00,24.2,24.22,24.19,24.2,10910.0,23.7563,23.776,23.7465,23.7563,10910.0
2016-06-07 13:00:00,24.2,24.23,24.2,24.23,15931.0,23.7563,23.7858,23.7563,23.7858,15931.0
2016-06-07 13:10:00,24.23,24.23,24.2,24.21,10633.0,23.7858,23.7858,23.7563,23.7661,10633.0
2016-06-07 13:20:00,24.21,24.25,24.2,24.23,30869.0,23.7661,23.8054,23.7563,23.7858,30869.0
2016-06-07 13:30:00,24.22,24.26,24.19,24.21,66903.0,23.776,23.8152,23.7465,23.7661,66903.0
2016-06-07 13:40:00,24.21,24.31,24.2,24.3,46099.0,23.7661,23.8643,23.7563,23.8545,46099.0
2016-06-07 13:50:00,24.3,24.3,24.23,24.23,19772.0,23.8545,23.8545,23.7858,23.7858,19772.0
2016-06-07 14:00:00,24.23,24.26,24.22,24.25,32916.0,23.7858,23.8152,23.776,23.8054,32916.0
2016-06-07 14:10:00,24.25,24.25,24.2,24.23,33593.0,23.8054,23.8054,23.7563,23.7858,33593.0
2016-06-07 14:20:00,24.22,24.24,24.22,24.22,19251.0,23.776,23.7956,23.776,23.776,19251.0
2016-06-07 14:30:00,24.23,24.23,24.2,24.2,35438.0,23.7858,23.7858,23.7563,23.7563,35438.0
2016-06-07 14:40:00,24.2,24.22,24.2,24.21,25405.0,23.7563,23.776,23.7563,23.7661,25405.0
2016-06-07 14:50:00,24.21,24.22,24.19,24.2,29715.0,23.7661,23.776,23.7465,23.7563,29715.0
2016-06-07 15:00:00,24.2,24.2,24.16,24.17,20104.0,23.7563,23.7563,23.7171,23.7269,20104.0
2016-06-07 15:10:00,24.17,24.18,24.11,24.13,57240.0,23.7269,23.7367,23.668,23.6876,57240.0
2016-06-07 15:20:00,24.13,24.15,24.1,24.13,42084.0,23.6876,23.7072,23.6582,23.6876,42084.0
2016-06-07 15:30:00,24.14,24.14,24.09,24.11,50658.0,23.6974,23.6974,23.6483,23.668,50658.0
2016-06-07 15:40:00,24.11,24.15,24.1,24.12,66131.0,23.668,23.7072,23.6582,23.6778,66131.0
2016-06-07 15:50:00,24.12,24.13,24.1,24.11,205192.0,23.6778,23.6876,23.6582,23.668,205192.0
2016-06-08 09:30:00,24.16,24.38,24.13,24.33,52426.0,23.7171,23.933,23.6876,23.8839,52426.0
2016-06-08 09:40:00,24.32,24.37,24.29,24.3,33870.0,23.8741,23.9232,23.8447,23.8545,33870.0
2016-06-08 09:50:00,24.3,24.4,24.3,24.38,50494.0,23.8545,23.9527,23.8545,23.933,50494.0
2016-06-08 10:00:00,24.38,24.38,24.31,24.38,42772.0,23.933,23.933,23.8643,23.933,42772.0
2016-06-08 10:10:00,24.38,24.41,24.29,24.36,34545.0,23.933,23.9625,23.8447,23.9134,34545.0
2016-06-08 10:20:00,24.34,24.37,24.32,24.35,24598.0,23.8938,23.9232,23.8741,23.9036,24598.0
2016-06-08 10:30:00,24.36,24.36,24.27,24.32,58101.0,23.9134,23.9134,23.825,23.8741,58101.0
2016-06-08 10:40:00,24.31,24.35,24.31,24.34,37796.0,23.8643,23.9036,23.8643,23.8938,37796.0
2016-06-08 10:50:00,24.34,24.35,24.32,24.34,46874.0,23.8938,23.9036,23.8741,23.8938,46874.0
2016-06-08 11:00:00,24.34,24.35,24.21,24.21,38243.0,23.8938,23.9036,23.7661,23.7661,38243.0
2016-06-08 11:10:00,24.21,24.25,24.18,24.23,27577.0,23.7661,23.8054,23.7367,23.7858,27577.0
2016-06-08 11:20:00,24.23,24.26,24.2,24.25,19839.0,23.7858,23.8152,23.7563,23.8054,19839.0
2016-06-08 11:30:00,24.25,24.32,24.24,24.32,18640.0,23.8054,23.8741,23.7956,23.8741,18640.0
2016-06-08 11:40:00,24.32,24.33,24.27,24.3,22792.0,23.8741,23.8839,23.825,23.8545,22792.0
2016-06-08 11:50:00,24.3,24.34,24.29,24.32,27883.0,23.8545,23.8938,23.8447,23.8741,27883.0
2016-06-08 12:00:00,24.33,24.37,24.31,24.37,24368.0,23.8839,23.9232,23.8643,23.9232,24368.0
2016-06-08 12:10:00,24.37,24.38,24.34,24.34,23528.0,23.9232,23.933,23.8938,23.8938,23528.0
2016-06-08 12:20:00,24.35,24.39,24.34,24.38,21804.0,23.9036,23.9428,23.8938,23.933,21804.0
2016-06-08 12:30:00,24.39,24.41,24.36,24.38,26201.0,23.9428,23.9625,23.9134,23.933,26201.0
2016-06-08 12:40:00,24.37,24.38,24.37,24.38,11600.0,23.9232,23.933,23.9232,23.933,11600.0
2016-06-08 12:50:00,24.38,24.43,24.37,24.41,38562.0,23.933,23.9821,23.9232,23.9625,38562.0
2016-06-08 13:00:00,24.41,24.41,24.38,24.41,27036.0,23.9625,23.9625,23.933,23.9625,27036.0
2016-06-08 13:10:00,24.4,24.45,24.4,24.43,22799.0,23.9527,24.0017,23.9527,23.9821,22799.0
2016-06-08 13:20:00,24.43,24.43,24.41,24.42,26620.0,23.9821,23.9821,23.9625,23.9723,26620.0
2016-06-08 13:30:00,24.42,24.43,24.41,24.43,53519.0,23.9723,23.9821,23.9625,23.9821,53519.0
2016-06-08 13:40:00,24.43,24.46,24.42,24.46,36775.0,23.9821,24.0116,23.9723,24.0116,36775.0
2016-06-08 13:50:00,24.46,24.46,24.45,24.45,35975.0,24.0116,24.0116,24.0017,24.0017,35975.0
2016-06-08 14:00:00,24.46,24.46,24.41,24.42,44647.0,24.0116,24.0116,23.9625,23.9723,44647.0
2016-06-08 14:10:00,24.42,24.43,24.41,24.43,26689.0,23.9723,23.9821,23.9625,23.9821,26689.0
2016-06-08 14:20:00,24.43,24.43,24.41,24.42,24966.0,23.9821,23.9821,23.9625,23.9723,24966.0
2016-06-08 14:30:00,24.43,24.44,24.42,24.43,21634.0,23.9821,23.9919,23.9723,23.9821,21634.0
2016-06-08 14:40:00,24.44,24.45,24.43,24.44,31843.0,23.9919,24.0017,23.9821,23.9919,31843.0
2016-06-08 14:50:00,24.44,24.46,24.43,24.45,26551.0,23.9919,24.0116,23.9821,24.0017,26551.0
2016-06-08 15:00:00,24.45,24.46,24.43,24.46,43102.0,24.0017,24.0116,23.9821,24.0116,43102.0
2016-06-08 15:10:00,24.46,24.47,24.44,24.46,70107.0,24.0116,24.0214,23.9919,24.0116,70107.0
2016-06-08 15:20:00,24.45,24.46,24.42,24.43,33191.0,24.0017,24.0116,23.9723,23.9821,33191.0
2016-06-08 15:30:00,24.43,24.43,24.41,24.42,58355.0,23.9821,23.9821,23.9625,23.9723,58355.0
2016-06-08 15:40:00,24.42,24.43,24.41,24.42,62663.0,23.9723,23.9821,23.9625,23.9723,62663.0
2016-06-08 15:50:00,24.41,24.42,24.39,24.39,139592.0,23.9625,23.9723,23.9428,23.9428,139592.0
2016-06-09 09:30:00,24.15,24.17,23.96,23.99,73721.0,23.7072,23.7269,23.5207,23.5502,73721.0
2016-06-09 09:40:00,23.98,24.05,23.93,24.0,60639.0,23.5404,23.6091,23.4913,23.56,60639.0
2016-06-09 09:50:00,24.0,24.04,23.96,24.0,45704.0,23.56,23.5993,23.5207,23.56,45704.0
2016-06-09 10:00:00,23.99,23.99,23.88,23.93,67756.0,23.5502,23.5502,23.4422,23.4913,67756.0
2016-06-09 10:10:00,23.92,23.96,23.9,23.91,42161.0,23.4815,23.5207,23.4618,23.4716,42161.0
2016-06-09 10:20:00,23.9,23.95,23.88,23.93,38630.0,23.4618,23.5109,23.4422,23.4913,38630.0
2016-06-09 10:30:00,23.93,24.0,23.93,23.98,44416.0,23.4913,23.56,23.4913,23.5404,44416.0
2016-06-09 10:40:00,23.98,24.01,23.95,23.98,30978.0,23.5404,23.5698,23.5109,23.5404,30978.0
2016-06-09 10:50:00,23.99,24.0,23.96,23.96,30998.0,23.5502,23.56,23.5207,23.5207,30998.0
2016-06-09 11:00:00,23.98,24.07,23.97,24.07,27757.0,23.5404,23.6287,23.5305,23.6287,27757.0
2016-06-09 11:10:00,24.07,24.08,24.02,24.02,23320.0,23.6287,23.6385,23.5796,23.5796,23320.0
2016-06-09 11:20:00,24.02,24.06,24.02,24.06,31771.0,23.5796,23.6189,23.5796,23.6189,31771.0
2016-06-09 11:30:00,24.06,24.06,24.02,24.04,24177.0,23.6189,23.6189,23.5796,23.5993,24177.0
2016-06-09 11:40:00,24.05,24.06,24.02,24.03,18890.0,23.6091,23.6189,23.5796,23.5894,18890.0
2016-06-09 11:50:00,24.02,24.05,23.99,24.0,20845.0,23.5796,23.6091,23.5502,23.56,20845.0
2016-06-09 12:00:00,24.0,24.04,23.99,24.04,28814.0,23.56,23.5993,23.5502,23.5993,28814.0
2016-06-09 12:10:00,24.04,24.04,23.99,24.01,12746.0,23.5993,23.5993,23.5502,23.5698,12746.0
2016-06-09 12:20:00,24.02,24.03,24.0,24.02,18544.0,23.5796,23.5894,23.56,23.5796,18544.0
2016-06-09 12:30:00,24.03,24.05,24.02,24.04,18617.0,23.5894,23.6091,23.5796,23.5993,18617.0
2016-06-09 12:40:00,24.04,24.05,24.02,24.05,22354.0,23.5993,23.6091,23.5796,23.6091,22354.0
2016-06-09 12:50:00,24.03,24.06,24.03,24.04,15878.0,23.5894,23.6189,23.5894,23.5993,15878.0
2016-06-09 13:00:00,24.04,24.05,24.02,24.03,22056.0,23.5993,23.6091,23.5796,23.5894,22056.0
2016-06-09 13:10:00,24.02,24.08,24.02,24.07,27997.0,23.5796,23.6385,23.5796,23.6287,27997.0
2016-06-09 13:20:00,24.07,24.09,24.06,24.09,30773.0,23.6287,23.6483,23.6189,23.6483,30773.0
2016-06-09 13:30:00,24.1,24.1,24.08,24.1,26813.0,23.6582,23.6582,23.6385,23.6582,26813.0
2016-06-09 13:40:00,24.09,24.1,24.07,24.09,22283.0,23.6483,23.6582,23.6287,23.6483,22283.0
2016-06-09 13:50:00,24.09,24.09,24.05,24.06,20847.0,23.6483,23.6483,23.6091,23.6189,20847.0
2016-06-09 14:00:00,24.06,24.07,24.05,24.06,15226.0,23.6189,23.6287,23.6091,23.6189,15226.0
2016-06-09 14:10:00,24.05,24.11,24.05,24.08,25976.0,23.6091,23.668,23.6091,23.6385,25976.0
2016-06-09 14:20:00,24.07,24.1,24.05,24.07,30081.0,23.6287,23.6582,23.6091,23.6287,30081.0
2016-06-09 14:30:00,24.07,24.1,24.06,24.1,20686.0,23.6287,23.6582,23.6189,23.6582,20686.0
2016-06-09 14:40:00,24.1,24.12,24.09,24.1,24097.0,23.6582,23.6778,23.6483,23.6582,24097.0
2016-06-09 14:50:00,24.11,24.11,24.09,24.1,19258.0,23.668,23.668,23.6483,23.6582,19258.0
2016-06-09 15:00:00,24.1,24.15,24.09,24.13,33394.0,23.6582,23.7072,23.6483,23.6876,33394.0
2016-06-09 15:10:00,24.13,24.13,24.08,24.09,30472.0,23.6876,23.6876,23.6385,23.6483,30472.0
2016-06-09 15:20:00,24.09,24.11,24.07,24.11,33215.0,23.6483,23.668,23.6287,23.668,33215.0
2016-06-09 15:30:00,24.11,24.12,24.08,24.11,54881.0,23.668,23.6778,23.6385,23.668,54881.0
2016-06-09 15:40:00,24.1,24.13,24.09,24.12,48994.0,23.6582,23.6876,23.6483,23.6778,48994.0
2016-06-09 15:50:00,24.12,24.13,24.11,24.12,94214.0,23.6778,23.6876,23.668,23.6778,94214.0
2016-06-10 09:30:00,23.8,23.84,23.7,23.76,58196.0,23.3637,23.4029,23.2655,23.3244,58196.0
2016-06-10 09:40:00,23.74,23.82,23.69,23.71,69849.0,23.3048,23.3833,23.2557,23.2753,69849.0
2016-06-10 09:50:00,23.69,23.76,23.66,23.7,50569.0,23.2557,23.3244,23.2262,23.2655,50569.0
2016-06-10 10:00:00,23.69,23.78,23.69,23.72,58042.0,23.2557,23.344,23.2557,23.2851,58042.0
2016-06-10 10:10:00,23.71,23.73,23.69,23.73,26169.0,23.2753,23.2949,23.2557,23.2949,26169.0
2016-06-10 10:20:00,23.73,23.77,23.71,23.75,21496.0,23.2949,23.3342,23.2753,23.3146,21496.0
2016-06-10 10:30:00,23.75,23.77,23.74,23.75,30374.0,23.3146,23.3342,23.3048,23.3146,30374.0
2016-06-10 10:40:00,23.75,23.77,23.73,23.75,38790.0,23.3146,23.3342,23.2949,23.3146,38790.0
2016-06-10 10:50:00,23.75,23.78,23.72,23.75,50292.0,23.3146,23.344,23.2851,23.3146,50292.0
2016-06-10 11:00:00,23.74,23.8,23.73,23.79,37866.0,23.3048,23.3637,23.2949,23.3538,37866.0
2016-06-10 11:10:00,23.79,23.82,23.76,23.78,57839.0,23.3538,23.3833,23.3244,23.344,57839.0
2016-06-10 11:20:00,23.78,23.81,23.76,23.76,34041.0,23.344,23.3735,23.3244,23.3244,34041.0
2016-06-10 11:30:00,23.75,23.77,23.71,23.73,25941.0,23.3146,23.3342,23.2753,23.2949,25941.0
2016-06-10 11:40:00,23.73,23.74,23.67,23.68,30626.0,23.2949,23.3048,23.236,23.2459,30626.0
2016-06-10 11:50:00,23.68,23.68,23.63,23.63,23364.0,23.2459,23.2459,23.1968,23.1968,23364.0
2016-06-10 12:00:00,23.64,23.66,23.6,23.61,32008.0,23.2066,23.2262,23.1673,23.1771,32008.0
2016-06-10 12:10:00,23.61,23.63,23.59,23.62,18192.0,23.1771,23.1968,23.1575,23.187,18192.0
2016-06-10 12:20:00,23.62,23.62,23.59,23.6,10239.0,23.187,23.187,23.1575,23.1673,10239.0
2016-06-10 12:30:00,23.6,23.6,23.57,23.6,30311.0,23.1673,23.1673,23.1379,23.1673,30311.0
2016-06-10 12:40:00,23.6,23.6,23.56,23.58,18117.0,23.1673,23.1673,23.1281,23.1477,18117.0
2016-06-10 12:50:00,23.57,23.58,23.56,23.57,10204.0,23.1379,23.1477,23.1281,23.1379,10204.0
2016-06-10 13:00:00,23.57,23.6,23.56,23.58,15100.0,23.1379,23.1673,23.1281,23.1477,15100.0
2016-06-10 13:10:00,23.57,23.58,23.56,23.56,6912.0,23.1379,23.1477,23.1281,23.1281,6912.0
2016-06-10 13:20:00,23.56,23.57,23.55,23.55,15091.0,23.1281,23.1379,23.1182,23.1182,15091.0
2016-06-10 13:30:00,23.55,23.56,23.52,23.54,32105.0,23.1182,23.1281,23.0888,23.1084,32105.0
2016-06-10 13:40:00,23.54,23.54,23.48,23.48,32970.0,23.1084,23.1084,23.0495,23.0495,32970.0
2016-06-10 13:50:00,23.48,23.5,23.46,23.46,27337.0,23.0495,23.0692,23.0299,23.0299,27337.0
2016-06-10 14:00:00,23.46,23.47,23.4,23.42,26125.0,23.0299,23.0397,22.971,22.9906,26125.0
2016-06-10 14:10:00,23.42,23.42,23.37,23.37,12157.0,22.9906,22.9906,22.9415,22.9415,12157.0
2016-06-10 14:20:00,23.37,23.41,23.36,23.41,33457.0,22.9415,22.9808,22.9317,22.9808,33457.0
2016-06-10 14:30:00,23.41,23.43,23.39,23.42,22848.0,22.9808,23.0004,22.9612,22.9906,22848.0
2016-06-10 14:40:00,23.41,23.44,23.39,23.41,28999.0,22.9808,23.0103,22.9612,22.9808,28999.0
2016-06-10 14:50:00,23.4,23.41,23.39,23.41,23034.0,22.971,22.9808,22.9612,22.9808,23034.0
2016-06-10 15:00:00,23.4,23.43,23.39,23.39,25381.0,22.971,23.0004,22.9612,22.9612,25381.0
2016-06-10 15:10:00,23.39,23.46,23.38,23.44,41691.0,22.9612,23.0299,22.9514,23.0103,41691.0
2016-06-10 15:20:00,23.45,23.46,23.44,23.45,23845.0,23.0201,23.0299,23.0103,23.0201,23845.0
2016-06-10 15:30:00,23.45,23.48,23.44,23.48,59510.0,23.0201,23.0495,23.0103,23.0495,59510.0
2016-06-10 15:40:00,23.48,23.51,23.46,23.5,68547.0,23.0495,23.079,23.0299,23.0692,68547.0
2016-06-10 15:50:00,23.51,23.51,23.45,23.47,206128.0,23.079,23.079,23.0201,23.0397,206128.0
2016-06-13 09:30:00,23.39,23.48,23.29,23.31,34777.0,22.9612,23.0495,22.863,22.8826,34777.0
2016-06-13 09:40:00,23.3,23.49,23.28,23.49,108832.0,22.8728,23.0593,22.8532,23.0593,108832.0
2016-06-13 09:50:00,23.5,23.54,23.39,23.4,66083.0,23.0692,23.1084,22.9612,22.971,66083.0
2016-06-13 10:00:00,23.4,23.51,23.4,23.46,37364.0,22.971,23.079,22.971,23.0299,37364.0
2016-06-13 10:10:00,23.44,23.51,23.43,23.48,24201.0,23.0103,23.079,23.0004,23.0495,24201.0
2016-06-13 10:20:00,23.49,23.55,23.47,23.52,48574.0,23.0593,23.1182,23.0397,23.0888,48574.0
2016-06-13 10:30:00,23.52,23.55,23.49,23.5,18296.0,23.0888,23.1182,23.0593,23.0692,18296.0
2016-06-13 10:40:00,23.5,23.53,23.49,23.5,16968.0,23.0692,23.0986,23.0593,23.0692,16968.0
2016-06-13 10:50:00,23.5,23.5,23.42,23.45,27109.0,23.0692,23.0692,22.9906,23.0201,27109.0
2016-06-13 11:00:00,23.45,23.47,23.4,23.42,64635.0,23.0201,23.0397,22.971,22.9906,64635.0
2016-06-13 11:10:00,23.43,23.45,23.37,23.4,28473.0,23.0004,23.0201,22.9415,22.971,28473.0
2016-06-13 11:20:00,23.39,23.45,23.39,23.44,16211.0,22.9612,23.0201,22.9612,23.0103,16211.0
2016-06-13 11:30:00,23.45,23.45,23.37,23.39,18727.0,23.0201,23.0201,22.9415,22.9612,18727.0
2016-06-13 11:40:00,23.39,23.43,23.38,23.4,12455.0,22.9612,23.0004,22.9514,22.971,12455.0
2016-06-13 11:50:00,23.4,23.41,23.35,23.35,15590.0,22.971,22.9808,22.9219,22.9219,15590.0
2016-06-13 12:00:00,23.36,23.42,23.35,23.39,19510.0,22.9317,22.9906,22.9219,22.9612,19510.0
2016-06-13 12:10:00,23.4,23.45,23.4,23.43,7692.0,22.971,23.0201,22.971,23.0004,7692.0
2016-06-13 12:20:00,23.43,23.45,23.41,23.43,21445.0,23.0004,23.0201,22.9808,23.0004,21445.0
2016-06-13 12:30:00,23.44,23.44,23.39,23.41,8514.0,23.0103,23.0103,22.9612,22.9808,8514.0
2016-06-13 12:40:00,23.42,23.43,23.39,23.39,12542.0,22.9906,23.0004,22.9612,22.9612,12542.0
2016-06-13 12:50:00,23.4,23.43,23.4,23.42,10708.0,22.971,23.0004,22.971,22.9906,10708.0
2016-06-13 13:00:00,23.42,23.44,23.4,23.42,12581.0,22.9906,23.0103,22.971,22.9906,12581.0
2016-06-13 13:10:00,23.42,23.43,23.38,23.38,15783.0,22.9906,23.0004,22.9514,22.9514,15783.0
2016-06-13 13:20:00,23.39,23.41,23.38,23.4,10288.0,22.9612,22.9808,22.9514,22.971,10288.0
2016-06-13 13:30:00,23.4,23.4,23.33,23.34,17971.0,22.971,22.971,22.9023,22.9121,17971.0
2016-06-13 13:40:00,23.33,23.37,23.32,23.36,10890.0,22.9023,22.9415,22.8925,22.9317,10890.0
2016-06-13 13:50:00,23.35,23.35,23.27,23.28,10810.0,22.9219,22.9219,22.8434,22.8532,10810.0
2016-06-13 14:00:00,23.29,23.32,23.27,23.31,13040.0,22.863,22.8925,22.8434,22.8826,13040.0
2016-06-13 14:10:00,23.3,23.32,23.25,23.27,19862.0,22.8728,22.8925,22.8237,22.8434,19862.0
2016-06-13 14:20:00,23.27,23.27,23.24,23.26,24648.0,22.8434,22.8434,22.8139,22.8336,24648.0
2016-06-13 14:30:00,23.25,23.34,23.24,23.3,75249.0,22.8237,22.9121,22.8139,22.8728,75249.0
2016-06-13 14:40:00,23.31,23.32,23.27,23.28,15589.0,22.8826,22.8925,22.8434,22.8532,15589.0
2016-06-13 14:50:00,23.27,23.28,23.22,23.24,22060.0,22.8434,22.8532,22.7943,22.8139,22060.0
2016-06-13 15:00:00,23.24,23.26,23.14,23.15,169669.0,22.8139,22.8336,22.7158,22.7256,169669.0
2016-06-13 15:10:00,23.14,23.16,23.07,23.11,56262.0,22.7158,22.7354,22.647,22.6863,56262.0
2016-06-13 15:20:00,23.11,23.13,23.06,23.09,54674.0,22.6863,22.7059,22.6372,22.6667,54674.0
2016-06-13 15:30:00,23.08,23.1,23.03,23.04,110955.0,22.6569,22.6765,22.6078,22.6176,110955.0
2016-06-13 15:40:00,23.03,23.05,23.0,23.04,93969.0,22.6078,22.6274,22.5783,22.6176,93969.0
2016-06-13 15:50:00,23.04,23.04,22.99,23.01,160986.0,22.6176,22.6176,22.5685,22.5881,160986.0
2016-06-14 09:30:00,22.91,22.98,22.83,22.93,40594.0,22.49,22.5587,22.4114,22.5096,40594.0
2016-06-14 09:40:00,22.93,23.01,22.87,22.92,50796.0,22.5096,22.5881,22.4507,22.4998,50796.0
2016-06-14 09:50:00,22.93,23.06,22.89,23.03,28838.0,22.5096,22.6372,22.4703,22.6078,28838.0
2016-06-14 10:00:00,23.03,23.05,22.99,23.02,24136.0,22.6078,22.6274,22.5685,22.598,24136.0
2016-06-14 10:10:00,23.02,23.05,22.96,22.96,23540.0,22.598,22.6274,22.5391,22.5391,23540.0
2016-06-14 10:20:00,22.96,22.98,22.91,22.95,58017.0,22.5391,22.5587,22.49,22.5292,58017.0
2016-06-14 10:30:00,22.95,22.96,22.89,22.91,41751.0,22.5292,22.5391,22.4703,22.49,41751.0
2016-06-14 10:40:00,22.91,22.91,22.81,22.85,25762.0,22.49,22.49,22.3918,22.4311,25762.0
2016-06-14 10:50:00,22.85,22.87,22.76,22.78,20132.0,22.4311,22.4507,22.3427,22.3624,20132.0
2016-06-14 11:00:00,22.78,22.81,22.77,22.79,17951.0,22.3624,22.3918,22.3525,22.3722,17951.0
2016-06-14 11:10:00,22.79,22.8,22.71,22.74,45376.0,22.3722,22.382,22.2936,22.3231,45376.0
2016-06-14 11:20:00,22.75,22.78,22.72,22.73,18244.0,22.3329,22.3624,22.3035,22.3133,18244.0
2016-06-14 11:30:00,22.74,22.8,22.73,22.8,28638.0,22.3231,22.382,22.3133,22.382,28638.0
2016-06-14 11:40:00,22.8,22.82,22.78,22.8,23079.0,22.382,22.4016,22.3624,22.382,23079.0
2016-06-14 11:50:00,22.8,22.83,22.77,22.79,16202.0,22.382,22.4114,22.3525,22.3722,16202.0
2016-06-14 12:00:00,22.8,22.83,22.79,22.81,9620.0,22.382,22.4114,22.3722,22.3918,9620.0
2016-06-14 12:10:00,22.82,22.86,22.81,22.85,8810.0,22.4016,22.4409,22.3918,22.4311,8810.0
2016-06-14 12:20:00,22.85,22.91,22.85,22.9,20831.0,22.4311,22.49,22.4311,22.4802,20831.0
2016-06-14 12:30:00,22.91,22.91,22.86,22.87,20994.0,22.49,22.49,22.4409,22.4507,20994.0
2016-06-14 12:40:00,22.86,22.88,22.84,22.86,10086.0,22.4409,22.4605,22.4213,22.4409,10086.0
2016-06-14 12:50:00,22.85,22.87,22.84,22.85,19130.0,22.4311,22.4507,22.4213,22.4311,19130.0
2016-06-14 13:00:00,22.85,22.9,22.84,22.87,14095.0,22.4311,22.4802,22.4213,22.4507,14095.0
2016-06-14 13:10:00,22.86,22.86,22.83,22.85,17938.0,22.4409,22.4409,22.4114,22.4311,17938.0
2016-06-14 13:20:00,22.85,22.87,22.82,22.85,13623.0,22.4311,22.4507,22.4016,22.4311,13623.0
2016-06-14 13:30:00,22.84,22.9,22.83,22.87,19462.0,22.4213,22.4802,22.4114,22.4507,19462.0
2016-06-14 13:40:00,22.87,22.89,22.85,22.87,18697.0,22.4507,22.4703,22.4311,22.4507,18697.0
2016-06-14 13:50:00,22.87,22.88,22.83,22.84,11466.0,22.4507,22.4605,22.4114,22.4213,11466.0
2016-06-14 14:00:00,22.85,22.86,22.83,22.83,81560.0,22.4311,22.4409,22.4114,22.4114,81560.0
2016-06-14 14:10:00,22.84,22.87,22.82,22.86,58151.0,22.4213,22.4507,22.4016,22.4409,58151.0
2016-06-14 14:20:00,22.86,22.86,22.82,22.86,94124.0,22.4409,22.4409,22.4016,22.4409,94124.0
2016-06-14 14:30:00,22.85,22.85,22.78,22.81,53816.0,22.4311,22.4311,22.3624,22.3918,53816.0
2016-06-14 14:40:00,22.82,22.84,22.76,22.77,151619.0,22.4016,22.4213,22.3427,22.3525,151619.0
2016-06-14 14:50:00,22.78,22.79,22.74,22.76,52144.0,22.3624,22.3722,22.3231,22.3427,52144.0
2016-06-14 15:00:00,22.76,22.85,22.73,22.85,66800.0,22.3427,22.4311,22.3133,22.4311,66800.0
2016-06-14 15:10:00,22.85,22.92,22.83,22.88,110285.0,22.4311,22.4998,22.4114,22.4605,110285.0
2016-06-14 15:20:00,22.88,22.93,22.86,22.93,45811.0,22.4605,22.5096,22.4409,22.5096,45811.0
2016-06-14 15:30:00,22.92,22.94,22.9,22.91,63939.0,22.4998,22.5194,22.4802,22.49,63939.0
2016-06-14 15:40:00,22.91,22.95,22.9,22.92,107156.0,22.49,22.5292,22.4802,22.4998,107156.0
2016-06-14 15:50:00,22.92,22.96,22.91,22.95,137297.0,22.4998,22.5391,22.49,22.5292,137297.0
2016-06-15 09:30:00,23.01,23.12,22.84,22.89,71806.0,22.5881,22.6961,22.4213,22.4703,71806.0
2016-06-15 09:40:00,22.88,22.91,22.76,22.8,64848.0,22.4605,22.49,22.3427,22.382,64848.0
2016-06-15 09:50:00,22.81,22.87,22.76,22.85,30900.0,22.3918,22.4507,22.3427,22.4311,30900.0
2016-06-15 10:00:00,22.85,22.96,22.85,22.91,67164.0,22.4311,22.5391,22.4311,22.49,67164.0
2016-06-15 10:10:00,22.91,23.03,22.91,23.03,95314.0,22.49,22.6078,22.49,22.6078,95314.0
2016-06-15 10:20:00,23.03,23.14,23.02,23.13,55945.0,22.6078,22.7158,22.598,22.7059,55945.0
2016-06-15 10:30:00,23.13,23.28,23.13,23.26,72387.0,22.7059,22.8532,22.7059,22.8336,72387.0
2016-06-15 10:40:00,23.26,23.32,23.24,23.31,64093.0,22.8336,22.8925,22.8139,22.8826,64093.0
2016-06-15 10:50:00,23.32,23.35,23.28,23.35,55530.0,22.8925,22.9219,22.8532,22.9219,55530.0
2016-06-15 11:00:00,23.35,23.37,23.32,23.35,33676.0,22.9219,22.9415,22.8925,22.9219,33676.0
2016-06-15 11:10:00,23.34,23.43,23.34,23.41,77090.0,22.9121,23.0004,22.9121,22.9808,77090.0
2016-06-15 11:20:00,23.41,23.42,23.35,23.37,34578.0,22.9808,22.9906,22.9219,22.9415,34578.0
2016-06-15 11:30:00,23.37,23.37,23.22,23.23,84046.0,22.9415,22.9415,22.7943,22.8041,84046.0
2016-06-15 11:40:00,23.23,23.28,23.21,23.27,23496.0,22.8041,22.8532,22.7845,22.8434,23496.0
2016-06-15 11:50:00,23.26,23.32,23.24,23.3,39300.0,22.8336,22.8925,22.8139,22.8728,39300.0
2016-06-15 12:00:00,23.3,23.32,23.28,23.3,18897.0,22.8728,22.8925,22.8532,22.8728,18897.0
2016-06-15 12:10:00,23.3,23.31,23.29,23.3,19830.0,22.8728,22.8826,22.863,22.8728,19830.0
2016-06-15 12:20:00,23.31,23.33,23.28,23.3,27931.0,22.8826,22.9023,22.8532,22.8728,27931.0
2016-06-15 12:30:00,23.29,23.31,23.27,23.31,16952.0,22.863,22.8826,22.8434,22.8826,16952.0
2016-06-15 12:40:00,23.31,23.33,23.3,23.3,16204.0,22.8826,22.9023,22.8728,22.8728,16204.0
2016-06-15 12:50:00,23.3,23.32,23.24,23.24,32681.0,22.8728,22.8925,22.8139,22.8139,32681.0
2016-06-15 13:00:00,23.25,23.26,23.23,23.25,35137.0,22.8237,22.8336,22.8041,22.8237,35137.0
2016-06-15 13:10:00,23.25,23.27,23.24,23.26,22021.0,22.8237,22.8434,22.8139,22.8336,22021.0
2016-06-15 13:20:00,23.25,23.26,23.21,23.22,29185.0,22.8237,22.8336,22.7845,22.7943,29185.0
2016-06-15 13:30:00,23.22,23.23,23.21,23.22,22957.0,22.7943,22.8041,22.7845,22.7943,22957.0
2016-06-15 13:40:00,23.22,23.23,23.19,23.19,16382.0,22.7943,22.8041,22.7648,22.7648,16382.0
2016-06-15 13:50:00,23.2,23.2,23.19,23.19,9924.0,22.7747,22.7747,22.7648,22.7648,9924.0
2016-06-15 14:00:00,23.2,23.24,23.13,23.13,51957.0,22.7747,22.8139,22.7059,22.7059,51957.0
2016-06-15 14:10:00,23.14,23.16,23.1,23.14,34456.0,22.7158,22.7354,22.6765,22.7158,34456.0
2016-06-15 14:20:00,23.13,23.17,23.09,23.13,67024.0,22.7059,22.7452,22.6667,22.7059,67024.0
2016-06-15 14:30:00,23.12,23.12,23.07,23.09,44703.0,22.6961,22.6961,22.647,22.6667,44703.0
2016-06-15 14:40:00,23.09,23.18,23.08,23.17,46003.0,22.6667,22.755,22.6569,22.7452,46003.0
2016-06-15 14:50:00,23.17,23.18,23.14,23.16,32278.0,22.7452,22.755,22.7158,22.7354,32278.0
2016-06-15 15:00:00,23.15,23.21,23.15,23.2,35103.0,22.7256,22.7845,22.7256,22.7747,35103.0
2016-06-15 15:10:00,23.19,23.22,23.18,23.21,40335.0,22.7648,22.7943,22.755,22.7845,40335.0
2016-06-15 15:20:00,23.22,23.22,23.19,23.2,37594.0,22.7943,22.7943,22.7648,22.7747,37594.0
2016-06-15 15:30:00,23.2,23.22,23.11,23.12,74958.0,22.7747,22.7943,22.6863,22.6961,74958.0
2016-06-15 15:40:00,23.11,23.12,23.04,23.05,105127.0,22.6863,22.6961,22.6176,22.6274,105127.0
2016-06-15 15:50:00,23.05,23.08,23.04,23.06,328037.0,22.6274,22.6569,22.6176,22.6372,328037.0
2016-06-16 09:30:00,22.87,22.94,22.8,22.83,54189.0,22.4507,22.5194,22.382,22.4114,54189.0
2016-06-16 09:40:00,22.82,22.86,22.78,22.79,98459.0,22.4016,22.4409,22.3624,22.3722,98459.0
2016-06-16 09:50:00,22.78,22.8,22.71,22.73,54561.0,22.3624,22.382,22.2936,22.3133,54561.0
2016-06-16 10:00:00,22.74,22.77,22.7,22.76,95366.0,22.3231,22.3525,22.2838,22.3427,95366.0
2016-06-16 10:10:00,22.77,22.87,22.76,22.85,57511.0,22.3525,22.4507,22.3427,22.4311,57511.0
2016-06-16 10:20:00,22.85,22.85,22.79,22.83,42076.0,22.4311,22.4311,22.3722,22.4114,42076.0
2016-06-16 10:30:00,22.82,22.83,22.72,22.74,29875.0,22.4016,22.4114,22.3035,22.3231,29875.0
2016-06-16 10:40:00,22.73,22.81,22.72,22.8,32208.0,22.3133,22.3918,22.3035,22.382,32208.0
2016-06-16 10:50:00,22.8,22.83,22.74,22.83,31856.0,22.382,22.4114,22.3231,22.4114,31856.0
2016-06-16 11:00:00,22.84,22.87,22.81,22.84,37217.0,22.4213,22.4507,22.3918,22.4213,37217.0
2016-06-16 11:10:00,22.84,22.87,22.8,22.84,45987.0,22.4213,22.4507,22.382,22.4213,45987.0
2016-06-16 11:20:00,22.85,22.96,22.85,22.95,25302.0,22.4311,22.5391,22.4311,22.5292,25302.0
2016-06-16 11:30:00,22.95,22.97,22.87,22.91,57092.0,22.5292,22.5489,22.4507,22.49,57092.0
2016-06-16 11:40:00,22.91,22.91,22.83,22.87,19740.0,22.49,22.49,22.4114,22.4507,19740.0
2016-06-16 11:50:00,22.86,22.86,22.81,22.84,44961.0,22.4409,22.4409,22.3918,22.4213,44961.0
2016-06-16 12:00:00,22.85,22.89,22.84,22.87,31011.0,22.4311,22.4703,22.4213,22.4507,31011.0
2016-06-16 12:10:00,22.88,22.9,22.84,22.88,24447.0,22.4605,22.4802,22.4213,22.4605,24447.0
2016-06-16 12:20:00,22.88,22.92,22.84,22.9,38537.0,22.4605,22.4998,22.4213,22.4802,38537.0
2016-06-16 12:30:00,22.9,22.95,22.85,22.93,29991.0,22.4802,22.5292,22.4311,22.5096,29991.0
2016-06-16 12:40:00,22.93,23.01,22.92,22.97,31400.0,22.5096,22.5881,22.4998,22.5489,31400.0
2016-06-16 12:50:00,22.97,22.99,22.94,22.95,27005.0,22.5489,22.5685,22.5194,22.5292,27005.0
2016-06-16 13:00:00,22.96,23.04,22.96,23.01,27616.0,22.5391,22.6176,22.5391,22.5881,27616.0
2016-06-16 13:10:00,23.0,23.01,22.96,23.01,30550.0,22.5783,22.5881,22.5391,22.5881,30550.0
2016-06-16 13:20:00,23.0,23.03,22.99,23.01,27810.0,22.5783,22.6078,22.5685,22.5881,27810.0
2016-06-16 13:30:00,23.02,23.04,23.0,23.03,48481.0,22.598,22.6176,22.5783,22.6078,48481.0
2016-06-16 13:40:00,23.03,23.04,22.95,22.96,35301.0,22.6078,22.6176,22.5292,22.5391,35301.0
2016-06-16 13:50:00,22.95,22.96,22.92,22.93,22632.0,22.5292,22.5391,22.4998,22.5096,22632.0
2016-06-16 14:00:00,22.93,22.98,22.93,22.96,24918.0,22.5096,22.5587,22.5096,22.5391,24918.0
2016-06-16 14:10:00,22.96,23.09,22.96,23.08,19114.0,22.5391,22.6667,22.5391,22.6569,19114.0
2016-06-16 14:20:00,23.08,23.08,22.98,23.01,33159.0,22.6569,22.6569,22.5587,22.5881,33159.0
2016-06-16 14:30:00,23.01,23.03,23.0,23.02,26193.0,22.5881,22.6078,22.5783,22.598,26193.0
2016-06-16 14:40:00,23.02,23.05,23.02,23.05,20289.0,22.598,22.6274,22.598,22.6274,20289.0
2016-06-16 14:50:00,23.05,23.1,23.05,23.06,26347.0,22.6274,22.6765,22.6274,22.6372,26347.0
2016-06-16 15:00:00,23.07,23.09,23.04,23.06,31325.0,22.647,22.6667,22.6176,22.6372,31325.0
2016-06-16 15:10:00,23.06,23.1,23.06,23.08,40825.0,22.6372,22.6765,22.6372,22.6569,40825.0
2016-06-16 15:20:00,23.09,23.12,23.07,23.1,53262.0,22.6667,22.6961,22.647,22.6765,53262.0
2016-06-16 15:30:00,23.11,23.14,23.09,23.11,39011.0,22.6863,22.7158,22.6667,22.6863,39011.0
2016-06-16 15:40:00,23.11,23.14,23.09,23.1,66454.0,22.6863,22.7158,22.6667,22.6765,66454.0
2016-06-16 15:50:00,23.09,23.1,23.07,23.09,164944.0,22.6667,22.6765,22.647,22.6667,164944.0
2016-06-17 09:30:00,23.16,23.22,23.08,23.15,146858.0,22.7354,22.7943,22.6569,22.7256,146858.0
2016-06-17 09:40:00,23.15,23.33,23.15,23.31,60028.0,22.7256,22.9023,22.7256,22.8826,60028.0
2016-06-17 09:50:00,23.32,23.41,23.29,23.37,24879.0,22.8925,22.9808,22.863,22.9415,24879.0
2016-06-17 10:00:00,23.36,23.37,23.29,23.33,23831.0,22.9317,22.9415,22.863,22.9023,23831.0
2016-06-17 10:10:00,23.33,23.4,23.32,23.39,46912.0,22.9023,22.971,22.8925,22.9612,46912.0
2016-06-17 10:20:00,23.39,23.39,23.3,23.3,22207.0,22.9612,22.9612,22.8728,22.8728,22207.0
2016-06-17 10:30:00,23.29,23.32,23.25,23.3,25199.0,22.863,22.8925,22.8237,22.8728,25199.0
2016-06-17 10:40:00,23.3,23.35,23.28,23.3,38790.0,22.8728,22.9219,22.8532,22.8728,38790.0
2016-06-17 10:50:00,23.3,23.32,23.24,23.25,26594.0,22.8728,22.8925,22.8139,22.8237,26594.0
2016-06-17 11:00:00,23.25,23.26,23.2,23.23,29233.0,22.8237,22.8336,22.7747,22.8041,29233.0
2016-06-17 11:10:00,23.23,23.23,23.16,23.22,36390.0,22.8041,22.8041,22.7354,22.7943,36390.0
2016-06-17 11:20:00,23.23,23.26,23.14,23.14,28437.0,22.8041,22.8336,22.7158,22.7158,28437.0
2016-06-17 11:30:00,23.13,23.16,23.1,23.14,27193.0,22.7059,22.7354,22.6765,22.7158,27193.0
2016-06-17 11:40:00,23.14,23.18,23.14,23.18,16704.0,22.7158,22.755,22.7158,22.755,16704.0
2016-06-17 11:50:00,23.18,23.21,23.1,23.11,178980.0,22.755,22.7845,22.6765,22.6863,178980.0
2016-06-17 12:00:00,23.11,23.16,23.06,23.16,162382.0,22.6863,22.7354,22.6372,22.7354,162382.0
2016-06-17 12:10:00,23.17,23.22,23.11,23.16,122451.0,22.7452,22.7943,22.6863,22.7354,122451.0
2016-06-17 12:20:00,23.16,23.19,23.12,23.19,41775.0,22.7354,22.7648,22.6961,22.7648,41775.0
2016-06-17 12:30:00,23.18,23.19,23.14,23.14,16995.0,22.755,22.7648,22.7158,22.7158,16995.0
2016-06-17 12:40:00,23.14,23.17,23.1,23.1,39017.0,22.7158,22.7452,22.6765,22.6765,39017.0
2016-06-17 12:50:00,23.11,23.13,23.09,23.1,22896.0,22.6863,22.7059,22.6667,22.6765,22896.0
2016-06-17 13:00:00,23.11,23.13,23.06,23.13,32545.0,22.6863,22.7059,22.6372,22.7059,32545.0
2016-06-17 13:10:00,23.13,23.13,23.07,23.1,30420.0,22.7059,22.7059,22.647,22.6765,30420.0
2016-06-17 13:20:00,23.1,23.13,23.08,23.11,41152.0,22.6765,22.7059,22.6569,22.6863,41152.0
2016-06-17 13:30:00,23.11,23.14,23.1,23.14,251197.0,22.6863,22.7158,22.6765,22.7158,251197.0
2016-06-17 13:40:00,23.14,23.15,23.08,23.1,93592.0,22.7158,22.7256,22.6569,22.6765,93592.0
2016-06-17 13:50:00,23.11,23.14,23.06,23.08,62324.0,22.6863,22.7158,22.6372,22.6569,62324.0
2016-06-17 14:00:00,23.08,23.12,23.04,23.07,57322.0,22.6569,22.6961,22.6176,22.647,57322.0
2016-06-17 14:10:00,23.07,23.12,23.07,23.1,28821.0,22.647,22.6961,22.647,22.6765,28821.0
2016-06-17 14:20:00,23.1,23.16,23.09,23.16,25928.0,22.6765,22.7354,22.6667,22.7354,25928.0
2016-06-17 14:30:00,23.15,23.21,23.15,23.19,42682.0,22.7256,22.7845,22.7256,22.7648,42682.0
2016-06-17 14:40:00,23.19,23.24,23.17,23.2,76993.0,22.7648,22.8139,22.7452,22.7747,76993.0
2016-06-17 14:50:00,23.2,23.21,23.18,23.2,43939.0,22.7747,22.7845,22.755,22.7747,43939.0
2016-06-17 15:00:00,23.2,23.21,23.15,23.18,41456.0,22.7747,22.7845,22.7256,22.755,41456.0
2016-06-17 15:10:00,23.18,23.22,23.17,23.19,34935.0,22.755,22.7943,22.7452,22.7648,34935.0
2016-06-17 15:20:00,23.18,23.23,23.18,23.22,46970.0,22.755,22.8041,22.755,22.7943,46970.0
2016-06-17 15:30:00,23.22,23.24,23.21,23.21,47967.0,22.7943,22.8139,22.7845,22.7845,47967.0
2016-06-17 15:40:00,23.21,23.28,23.21,23.25,112396.0,22.7845,22.8532,22.7845,22.8237,112396.0
2016-06-17 15:50:00,23.25,23.25,23.21,23.21,203576.0,22.8237,22.8237,22.7845,22.7845,203576.0
2016-06-20 09:30:00,23.58,23.69,23.56,23.63,42909.0,23.1477,23.2557,23.1281,23.1968,42909.0
2016-06-20 09:40:00,23.63,23.67,23.59,23.64,30333.0,23.1968,23.236,23.1575,23.2066,30333.0
2016-06-20 09:50:00,23.63,23.68,23.59,23.68,47625.0,23.1968,23.2459,23.1575,23.2459,47625.0
2016-06-20 10:00:00,23.69,23.73,23.66,23.7,28056.0,23.2557,23.2949,23.2262,23.2655,28056.0
2016-06-20 10:10:00,23.71,23.75,23.69,23.75,26035.0,23.2753,23.3146,23.2557,23.3146,26035.0
2016-06-20 10:20:00,23.75,23.76,23.71,23.72,39560.0,23.3146,23.3244,23.2753,23.2851,39560.0
2016-06-20 10:30:00,23.72,23.73,23.64,23.64,6468.0,23.2851,23.2949,23.2066,23.2066,6468.0
2016-06-20 10:40:00,23.64,23.69,23.64,23.67,22647.0,23.2066,23.2557,23.2066,23.236,22647.0
2016-06-20 10:50:00,23.67,23.68,23.66,23.68,8836.0,23.236,23.2459,23.2262,23.2459,8836.0
2016-06-20 11:00:00,23.67,23.7,23.66,23.67,35403.0,23.236,23.2655,23.2262,23.236,35403.0
2016-06-20 11:10:00,23.67,23.68,23.64,23.66,13652.0,23.236,23.2459,23.2066,23.2262,13652.0
2016-06-20 11:20:00,23.66,23.66,23.58,23.58,20303.0,23.2262,23.2262,23.1477,23.1477,20303.0
2016-06-20 11:30:00,23.58,23.58,23.52,23.53,9509.0,23.1477,23.1477,23.0888,23.0986,9509.0
2016-06-20 11:40:00,23.54,23.54,23.5,23.5,7496.0,23.1084,23.1084,23.0692,23.0692,7496.0
2016-06-20 11:50:00,23.51,23.55,23.49,23.54,17189.0,23.079,23.1182,23.0593,23.1084,17189.0
2016-06-20 12:00:00,23.55,23.59,23.53,23.58,22140.0,23.1182,23.1575,23.0986,23.1477,22140.0
2016-06-20 12:10:00,23.58,23.58,23.54,23.56,19491.0,23.1477,23.1477,23.1084,23.1281,19491.0
2016-06-20 12:20:00,23.56,23.58,23.55,23.57,13302.0,23.1281,23.1477,23.1182,23.1379,13302.0
2016-06-20 12:30:00,23.58,23.59,23.57,23.59,6412.0,23.1477,23.1575,23.1379,23.1575,6412.0
2016-06-20 12:40:00,23.58,23.58,23.55,23.56,9291.0,23.1477,23.1477,23.1182,23.1281,9291.0
2016-06-20 12:50:00,23.56,23.59,23.54,23.55,11628.0,23.1281,23.1575,23.1084,23.1182,11628.0
2016-06-20 13:00:00,23.55,23.57,23.54,23.56,8024.0,23.1182,23.1379,23.1084,23.1281,8024.0
2016-06-20 13:10:00,23.57,23.58,23.51,23.54,55031.0,23.1379,23.1477,23.079,23.1084,55031.0
2016-06-20 13:20:00,23.53,23.56,23.5,23.5,13176.0,23.0986,23.1281,23.0692,23.0692,13176.0
2016-06-20 13:30:00,23.51,23.53,23.5,23.53,11618.0,23.079,23.0986,23.0692,23.0986,11618.0
2016-06-20 13:40:00,23.53,23.56,23.52,23.54,14356.0,23.0986,23.1281,23.0888,23.1084,14356.0
2016-06-20 13:50:00,23.54,23.58,23.54,23.56,16102.0,23.1084,23.1477,23.1084,23.1281,16102.0
2016-06-20 14:00:00,23.57,23.57,23.55,23.55,14305.0,23.1379,23.1379,23.1182,23.1182,14305.0
2016-06-20 14:10:00,23.54,23.55,23.52,23.55,24065.0,23.1084,23.1182,23.0888,23.1182,24065.0
2016-06-20 14:20:00,23.55,23.56,23.52,23.54,16321.0,23.1182,23.1281,23.0888,23.1084,16321.0
2016-06-20 14:30:00,23.53,23.54,23.52,23.52,12661.0,23.0986,23.1084,23.0888,23.0888,12661.0
2016-06-20 14:40:00,23.53,23.56,23.52,23.56,23187.0,23.0986,23.1281,23.0888,23.1281,23187.0
2016-06-20 14:50:00,23.57,23.59,23.56,23.59,10273.0,23.1379,23.1575,23.1281,23.1575,10273.0
2016-06-20 15:00:00,23.59,23.59,23.56,23.57,14446.0,23.1575,23.1575,23.1281,23.1379,14446.0
2016-06-20 15:10:00,23.56,23.57,23.53,23.54,19371.0,23.1281,23.1379,23.0986,23.1084,19371.0
2016-06-20 15:20:00,23.54,23.54,23.5,23.5,27088.0,23.1084,23.1084,23.0692,23.0692,27088.0
2016-06-20 15:30:00,23.49,23.5,23.47,23.47,16670.0,23.0593,23.0692,23.0397,23.0397,16670.0
2016-06-20 15:40:00,23.47,23.48,23.44,23.44,88671.0,23.0397,23.0495,23.0103,23.0103,88671.0
2016-06-20 15:50:00,23.44,23.44,23.43,23.43,71925.0,23.0103,23.0103,23.0004,23.0004,71925.0
2016-06-21 09:30:00,23.43,23.43,23.22,23.22,47949.0,23.0004,23.0004,22.7943,22.7943,47949.0
2016-06-21 09:40:00,23.22,23.38,23.18,23.38,41898.0,22.7943,22.9514,22.755,22.9514,41898.0
2016-06-21 09:50:00,23.38,23.41,23.33,23.39,52231.0,22.9514,22.9808,22.9023,22.9612,52231.0
2016-06-21 10:00:00,23.39,23.41,23.31,23.31,51096.0,22.9612,22.9808,22.8826,22.8826,51096.0
2016-06-21 10:10:00,23.32,23.37,23.3,23.37,60586.0,22.8925,22.9415,22.8728,22.9415,60586.0
2016-06-21 10:20:00,23.36,23.37,23.27,23.3,40359.0,22.9317,22.9415,22.8434,22.8728,40359.0
2016-06-21 10:30:00,23.3,23.36,23.3,23.33,37932.0,22.8728,22.9317,22.8728,22.9023,37932.0
2016-06-21 10:40:00,23.34,23.38,23.29,23.38,45380.0,22.9121,22.9514,22.863,22.9514,45380.0
2016-06-21 10:50:00,23.37,23.43,23.37,23.39,58504.0,22.9415,23.0004,22.9415,22.9612,58504.0
2016-06-21 11:00:00,23.39,23.47,23.38,23.45,17877.0,22.9612,23.0397,22.9514,23.0201,17877.0
2016-06-21 11:10:00,23.45,23.53,23.44,23.51,39890.0,23.0201,23.0986,23.0103,23.079,39890.0
2016-06-21 11:20:00,23.52,23.6,23.52,23.57,34050.0,23.0888,23.1673,23.0888,23.1379,34050.0
2016-06-21 11:30:00,23.57,23.57,23.47,23.5,24787.0,23.1379,23.1379,23.0397,23.0692,24787.0
2016-06-21 11:40:00,23.51,23.52,23.48,23.51,24955.0,23.079,23.0888,23.0495,23.079,24955.0
2016-06-21 11:50:00,23.51,23.51,23.44,23.47,12763.0,23.079,23.079,23.0103,23.0397,12763.0
2016-06-21 12:00:00,23.47,23.51,23.46,23.5,57020.0,23.0397,23.079,23.0299,23.0692,57020.0
2016-06-21 12:10:00,23.5,23.52,23.48,23.51,12451.0,23.0692,23.0888,23.0495,23.079,12451.0
2016-06-21 12:20:00,23.51,23.52,23.48,23.52,8705.0,23.079,23.0888,23.0495,23.0888,8705.0
2016-06-21 12:30:00,23.52,23.52,23.5,23.52,9687.0,23.0888,23.0888,23.0692,23.0888,9687.0
2016-06-21 12:40:00,23.51,23.52,23.49,23.5,10361.0,23.079,23.0888,23.0593,23.0692,10361.0
2016-06-21 12:50:00,23.51,23.51,23.47,23.48,14578.0,23.079,23.079,23.0397,23.0495,14578.0
2016-06-21 13:00:00,23.48,23.5,23.48,23.49,13735.0,23.0495,23.0692,23.0495,23.0593,13735.0
2016-06-21 13:10:00,23.48,23.5,23.47,23.5,21469.0,23.0495,23.0692,23.0397,23.0692,21469.0
2016-06-21 13:20:00,23.49,23.49,23.44,23.46,12896.0,23.0593,23.0593,23.0103,23.0299,12896.0
2016-06-21 13:30:00,23.45,23.48,23.44,23.46,12634.0,23.0201,23.0495,23.0103,23.0299,12634.0
2016-06-21 13:40:00,23.46,23.47,23.45,23.45,9903.0,23.0299,23.0397,23.0201,23.0201,9903.0
2016-06-21 13:50:00,23.45,23.5,23.45,23.49,12200.0,23.0201,23.0692,23.0201,23.0593,12200.0
2016-06-21 14:00:00,23.49,23.51,23.47,23.51,14332.0,23.0593,23.079,23.0397,23.079,14332.0
2016-06-21 14:10:00,23.51,23.52,23.49,23.51,9903.0,23.079,23.0888,23.0593,23.079,9903.0
2016-06-21 14:20:00,23.52,23.53,23.51,23.53,14812.0,23.0888,23.0986,23.079,23.0986,14812.0
2016-06-21 14:30:00,23.52,23.59,23.52,23.59,27212.0,23.0888,23.1575,23.0888,23.1575,27212.0
2016-06-21 14:40:00,23.59,23.61,23.58,23.6,13990.0,23.1575,23.1771,23.1477,23.1673,13990.0
2016-06-21 14:50:00,23.61,23.61,23.57,23.58,20300.0,23.1771,23.1771,23.1379,23.1477,20300.0
2016-06-21 15:00:00,23.57,23.59,23.55,23.56,18987.0,23.1379,23.1575,23.1182,23.1281,18987.0
2016-06-21 15:10:00,23.56,23.6,23.56,23.6,17566.0,23.1281,23.1673,23.1281,23.1673,17566.0
2016-06-21 15:20:00,23.6,23.61,23.58,23.6,30120.0,23.1673,23.1771,23.1477,23.1673,30120.0
2016-06-21 15:30:00,23.6,23.6,23.56,23.57,44475.0,23.1673,23.1673,23.1281,23.1379,44475.0
2016-06-21 15:40:00,23.57,23.57,23.52,23.53,62966.0,23.1379,23.1379,23.0888,23.0986,62966.0
2016-06-21 15:50:00,23.53,23.53,23.5,23.5,115606.0,23.0986,23.0986,23.0692,23.0692,115606.0
2016-06-22 09:30:00,23.59,23.68,23.59,23.67,59964.0,23.1575,23.2459,23.1575,23.236,59964.0
2016-06-22 09:40:00,23.67,23.79,23.66,23.77,58158.0,23.236,23.3538,23.2262,23.3342,58158.0
2016-06-22 09:50:00,23.77,23.84,23.74,23.75,46394.0,23.3342,23.4029,23.3048,23.3146,46394.0
2016-06-22 10:00:00,23.75,23.78,23.71,23.76,49582.0,23.3146,23.344,23.2753,23.3244,49582.0
2016-06-22 10:10:00,23.76,23.79,23.73,23.79,44633.0,23.3244,23.3538,23.2949,23.3538,44633.0
2016-06-22 10:20:00,23.77,23.81,23.76,23.78,26306.0,23.3342,23.3735,23.3244,23.344,26306.0
2016-06-22 10:30:00,23.78,23.78,23.69,23.69,28505.0,23.344,23.344,23.2557,23.2557,28505.0
2016-06-22 10:40:00,23.69,23.71,23.66,23.7,33815.0,23.2557,23.2753,23.2262,23.2655,33815.0
2016-06-22 10:50:00,23.7,23.74,23.68,23.68,52334.0,23.2655,23.3048,23.2459,23.2459,52334.0
2016-06-22 11:00:00,23.69,23.69,23.64,23.64,23474.0,23.2557,23.2557,23.2066,23.2066,23474.0
2016-06-22 11:10:00,23.64,23.67,23.63,23.66,29255.0,23.2066,23.236,23.1968,23.2262,29255.0
2016-06-22 11:20:00,23.66,23.69,23.65,23.68,30384.0,23.2262,23.2557,23.2164,23.2459,30384.0
2016-06-22 11:30:00,23.68,23.68,23.58,23.62,31948.0,23.2459,23.2459,23.1477,23.187,31948.0
2016-06-22 11:40:00,23.61,23.62,23.59,23.6,35658.0,23.1771,23.187,23.1575,23.1673,35658.0
2016-06-22 11:50:00,23.59,23.61,23.58,23.61,29907.0,23.1575,23.1771,23.1477,23.1771,29907.0
2016-06-22 12:00:00,23.6,23.62,23.58,23.6,28242.0,23.1673,23.187,23.1477,23.1673,28242.0
2016-06-22 12:10:00,23.61,23.64,23.6,23.64,53378.0,23.1771,23.2066,23.1673,23.2066,53378.0
2016-06-22 12:20:00,23.64,23.64,23.54,23.57,51424.0,23.2066,23.2066,23.1084,23.1379,51424.0
2016-06-22 12:30:00,23.57,23.61,23.57,23.59,17077.0,23.1379,23.1771,23.1379,23.1575,17077.0
2016-06-22 12:40:00,23.6,23.6,23.55,23.57,59317.0,23.1673,23.1673,23.1182,23.1379,59317.0
2016-06-22 12:50:00,23.57,23.59,23.55,23.57,28846.0,23.1379,23.1575,23.1182,23.1379,28846.0
2016-06-22 13:00:00,23.57,23.59,23.52,23.54,73162.0,23.1379,23.1575,23.0888,23.1084,73162.0
2016-06-22 13:10:00,23.53,23.55,23.51,23.55,18356.0,23.0986,23.1182,23.079,23.1182,18356.0
2016-06-22 13:20:00,23.54,23.59,23.54,23.58,20903.0,23.1084,23.1575,23.1084,23.1477,20903.0
2016-06-22 13:30:00,23.59,23.61,23.58,23.61,22003.0,23.1575,23.1771,23.1477,23.1771,22003.0
2016-06-22 13:40:00,23.6,23.61,23.59,23.59,20794.0,23.1673,23.1771,23.1575,23.1575,20794.0
2016-06-22 13:50:00,23.59,23.61,23.59,23.6,12623.0,23.1575,23.1771,23.1575,23.1673,12623.0
2016-06-22 14:00:00,23.59,23.62,23.58,23.6,32102.0,23.1575,23.187,23.1477,23.1673,32102.0
2016-06-22 14:10:00,23.59,23.62,23.58,23.62,23128.0,23.1575,23.187,23.1477,23.187,23128.0
2016-06-22 14:20:00,23.62,23.65,23.59,23.64,22880.0,23.187,23.2164,23.1575,23.2066,22880.0
2016-06-22 14:30:00,23.63,23.64,23.6,23.61,21530.0,23.1968,23.2066,23.1673,23.1771,21530.0
2016-06-22 14:40:00,23.6,23.63,23.59,23.6,26267.0,23.1673,23.1968,23.1575,23.1673,26267.0
2016-06-22 14:50:00,23.6,23.65,23.6,23.65,27554.0,23.1673,23.2164,23.1673,23.2164,27554.0
2016-06-22 15:00:00,23.64,23.67,23.63,23.63,41794.0,23.2066,23.236,23.1968,23.1968,41794.0
2016-06-22 15:10:00,23.63,23.65,23.61,23.62,27973.0,23.1968,23.2164,23.1771,23.187,27973.0
2016-06-22 15:20:00,23.61,23.62,23.58,23.6,32678.0,23.1771,23.187,23.1477,23.1673,32678.0
2016-06-22 15:30:00,23.6,23.62,23.58,23.62,53253.0,23.1673,23.187,23.1477,23.187,53253.0
2016-06-22 15:40:00,23.62,23.63,23.57,23.59,70410.0,23.187,23.1968,23.1379,23.1575,70410.0
2016-06-22 15:50:00,23.59,23.59,23.55,23.57,107061.0,23.1575,23.1575,23.1182,23.1379,107061.0
2016-06-23 09:30:00,23.79,23.97,23.77,23.94,70809.0,23.3538,23.5305,23.3342,23.5011,70809.0
2016-06-23 09:40:00,23.95,24.12,23.95,24.1,134952.0,23.5109,23.6778,23.5109,23.6582,134952.0
2016-06-23 09:50:00,24.1,24.13,23.99,24.01,48515.0,23.6582,23.6876,23.5502,23.5698,48515.0
2016-06-23 10:00:00,24.02,24.05,24.0,24.02,28471.0,23.5796,23.6091,23.56,23.5796,28471.0
2016-06-23 10:10:00,24.01,24.05,24.0,24.01,27869.0,23.5698,23.6091,23.56,23.5698,27869.0
2016-06-23 10:20:00,24.02,24.05,24.0,24.04,26242.0,23.5796,23.6091,23.56,23.5993,26242.0
2016-06-23 10:30:00,24.04,24.04,23.93,23.95,28872.0,23.5993,23.5993,23.4913,23.5109,28872.0
2016-06-23 10:40:00,23.95,23.96,23.9,23.91,74211.0,23.5109,23.5207,23.4618,23.4716,74211.0
2016-06-23 10:50:00,23.91,23.92,23.89,23.89,29141.0,23.4716,23.4815,23.452,23.452,29141.0
2016-06-23 11:00:00,23.89,23.9,23.87,23.88,69504.0,23.452,23.4618,23.4324,23.4422,69504.0
2016-06-23 11:10:00,23.89,23.99,23.88,23.98,35633.0,23.452,23.5502,23.4422,23.5404,35633.0
2016-06-23 11:20:00,23.99,24.01,23.97,24.01,27839.0,23.5502,23.5698,23.5305,23.5698,27839.0
2016-06-23 11:30:00,24.01,24.07,24.0,24.05,26064.0,23.5698,23.6287,23.56,23.6091,26064.0
2016-06-23 11:40:00,24.04,24.08,24.03,24.08,36919.0,23.5993,23.6385,23.5894,23.6385,36919.0
2016-06-23 11:50:00,24.08,24.1,24.05,24.08,15815.0,23.6385,23.6582,23.6091,23.6385,15815.0
2016-06-23 12:00:00,24.08,24.13,24.07,24.13,47354.0,23.6385,23.6876,23.6287,23.6876,47354.0
2016-06-23 12:10:00,24.13,24.13,24.11,24.12,10100.0,23.6876,23.6876,23.668,23.6778,10100.0
2016-06-23 12:20:00,24.11,24.11,24.06,24.07,14042.0,23.668,23.668,23.6189,23.6287,14042.0
2016-06-23 12:30:00,24.08,24.08,24.04,24.07,20824.0,23.6385,23.6385,23.5993,23.6287,20824.0
2016-06-23 12:40:00,24.06,24.09,24.04,24.04,49217.0,23.6189,23.6483,23.5993,23.5993,49217.0
2016-06-23 12:50:00,24.04,24.05,24.01,24.02,9198.0,23.5993,23.6091,23.5698,23.5796,9198.0
2016-06-23 13:00:00,24.02,24.02,23.99,23.99,7101.0,23.5796,23.5796,23.5502,23.5502,7101.0
2016-06-23 13:10:00,23.99,24.0,23.97,24.0,23409.0,23.5502,23.56,23.5305,23.56,23409.0
2016-06-23 13:20:00,24.0,24.01,23.99,24.0,10573.0,23.56,23.5698,23.5502,23.56,10573.0
2016-06-23 13:30:00,24.01,24.01,23.95,23.97,26807.0,23.5698,23.5698,23.5109,23.5305,26807.0
2016-06-23 13:40:00,23.96,23.96,23.92,23.92,20571.0,23.5207,23.5207,23.4815,23.4815,20571.0
2016-06-23 13:50:00,23.92,23.94,23.91,23.93,12525.0,23.4815,23.5011,23.4716,23.4913,12525.0
2016-06-23 14:00:00,23.93,23.94,23.92,23.94,32143.0,23.4913,23.5011,23.4815,23.5011,32143.0
2016-06-23 14:10:00,23.94,23.96,23.93,23.95,31006.0,23.5011,23.5207,23.4913,23.5109,31006.0
2016-06-23 14:20:00,23.95,23.96,23.93,23.95,30585.0,23.5109,23.5207,23.4913,23.5109,30585.0
2016-06-23 14:30:00,23.94,23.96,23.94,23.95,18403.0,23.5011,23.5207,23.5011,23.5109,18403.0
2016-06-23 14:40:00,23.94,23.97,23.92,23.96,29148.0,23.5011,23.5305,23.4815,23.5207,29148.0
2016-06-23 14:50:00,23.96,23.97,23.94,23.96,36661.0,23.5207,23.5305,23.5011,23.5207,36661.0
2016-06-23 15:00:00,23.96,23.99,23.95,23.98,39900.0,23.5207,23.5502,23.5109,23.5404,39900.0
2016-06-23 15:10:00,23.98,24.0,23.98,24.0,26801.0,23.5404,23.56,23.5404,23.56,26801.0
2016-06-23 15:20:00,24.0,24.01,23.98,24.0,42768.0,23.56,23.5698,23.5404,23.56,42768.0
2016-06-23 15:30:00,24.0,24.0,23.99,24.0,23571.0,23.56,23.56,23.5502,23.56,23571.0
2016-06-23 15:40:00,23.99,24.06,23.98,24.06,97312.0,23.5502,23.6189,23.5404,23.6189,97312.0
2016-06-23 15:50:00,24.06,24.11,24.06,24.11,192292.0,23.6189,23.668,23.6189,23.668,192292.0
2016-06-24 09:30:00,23.23,23.26,23.17,23.25,44636.0,22.8041,22.8336,22.7452,22.8237,44636.0
2016-06-24 09:40:00,23.25,23.37,23.19,23.24,111073.0,22.8237,22.9415,22.7648,22.8139,111073.0
2016-06-24 09:50:00,23.24,23.31,23.19,23.28,69515.0,22.8139,22.8826,22.7648,22.8532,69515.0
2016-06-24 10:00:00,23.28,23.37,23.24,23.34,81127.0,22.8532,22.9415,22.8139,22.9121,81127.0
2016-06-24 10:10:00,23.35,23.42,23.21,23.21,43738.0,22.9219,22.9906,22.7845,22.7845,43738.0
2016-06-24 10:20:00,23.2,23.28,23.15,23.26,48687.0,22.7747,22.8532,22.7256,22.8336,48687.0
2016-06-24 10:30:00,23.26,23.31,23.24,23.3,90442.0,22.8336,22.8826,22.8139,22.8728,90442.0
2016-06-24 10:40:00,23.29,23.3,23.25,23.28,35475.0,22.863,22.8728,22.8237,22.8532,35475.0
2016-06-24 10:50:00,23.28,23.28,23.22,23.22,50238.0,22.8532,22.8532,22.7943,22.7943,50238.0
2016-06-24 11:00:00,23.22,23.24,23.16,23.23,76179.0,22.7943,22.8139,22.7354,22.8041,76179.0
2016-06-24 11:10:00,23.24,23.25,23.18,23.2,31882.0,22.8139,22.8237,22.755,22.7747,31882.0
2016-06-24 11:20:00,23.2,23.25,23.16,23.25,87028.0,22.7747,22.8237,22.7354,22.8237,87028.0
2016-06-24 11:30:00,23.25,23.28,23.21,23.24,29517.0,22.8237,22.8532,22.7845,22.8139,29517.0
2016-06-24 11:40:00,23.24,23.27,23.2,23.22,29938.0,22.8139,22.8434,22.7747,22.7943,29938.0
2016-06-24 11:50:00,23.22,23.24,23.19,23.24,23204.0,22.7943,22.8139,22.7648,22.8139,23204.0
2016-06-24 12:00:00,23.24,23.25,23.19,23.2,19862.0,22.8139,22.8237,22.7648,22.7747,19862.0
2016-06-24 12:10:00,23.2,23.2,23.14,23.16,23569.0,22.7747,22.7747,22.7158,22.7354,23569.0
2016-06-24 12:20:00,23.18,23.21,23.16,23.2,31920.0,22.755,22.7845,22.7354,22.7747,31920.0
2016-06-24 12:30:00,23.2,23.26,23.18,23.23,144665.0,22.7747,22.8336,22.755,22.8041,144665.0
2016-06-24 12:40:00,23.23,23.24,23.19,23.21,47988.0,22.8041,22.8139,22.7648,22.7845,47988.0
2016-06-24 12:50:00,23.21,23.23,23.19,23.21,46875.0,22.7845,22.8041,22.7648,22.7845,46875.0
2016-06-24 13:00:00,23.2,23.22,23.17,23.18,36678.0,22.7747,22.7943,22.7452,22.755,36678.0
2016-06-24 13:10:00,23.17,23.24,23.16,23.21,50344.0,22.7452,22.8139,22.7354,22.7845,50344.0
2016-06-24 13:20:00,23.21,23.23,23.2,23.23,40267.0,22.7845,22.8041,22.7747,22.8041,40267.0
2016-06-24 13:30:00,23.22,23.25,23.2,23.23,37709.0,22.7943,22.8237,22.7747,22.8041,37709.0
2016-06-24 13:40:00,23.22,23.24,23.17,23.19,28415.0,22.7943,22.8139,22.7452,22.7648,28415.0
2016-06-24 13:50:00,23.18,23.24,23.18,23.23,36387.0,22.755,22.8139,22.755,22.8041,36387.0
2016-06-24 14:00:00,23.23,23.24,23.2,23.22,37773.0,22.8041,22.8139,22.7747,22.7943,37773.0
2016-06-24 14:10:00,23.22,23.23,23.19,23.21,34916.0,22.7943,22.8041,22.7648,22.7845,34916.0
2016-06-24 14:20:00,23.21,23.21,23.16,23.18,80475.0,22.7845,22.7845,22.7354,22.755,80475.0
2016-06-24 14:30:00,23.18,23.19,23.13,23.18,66025.0,22.755,22.7648,22.7059,22.755,66025.0
2016-06-24 14:40:00,23.18,23.2,23.14,23.18,47428.0,22.755,22.7747,22.7158,22.755,47428.0
2016-06-24 14:50:00,23.18,23.23,23.16,23.23,63932.0,22.755,22.8041,22.7354,22.8041,63932.0
2016-06-24 15:00:00,23.22,23.23,23.18,23.19,77047.0,22.7943,22.8041,22.755,22.7648,77047.0
2016-06-24 15:10:00,23.2,23.2,23.11,23.11,130895.0,22.7747,22.7747,22.6863,22.6863,130895.0
2016-06-24 15:20:00,23.11,23.12,23.02,23.02,73820.0,22.6863,22.6961,22.598,22.598,73820.0
2016-06-24 15:30:00,23.02,23.12,23.01,23.03,196650.0,22.598,22.6961,22.5881,22.6078,196650.0
2016-06-24 15:40:00,23.02,23.13,23.02,23.12,320114.0,22.598,22.7059,22.598,22.6961,320114.0
2016-06-24 15:50:00,23.12,23.14,22.96,22.98,1193756.0,22.6961,22.7158,22.5391,22.5587,1193756.0
2016-06-27 09:30:00,22.67,22.72,22.53,22.55,70035.0,22.2544,22.3035,22.1169,22.1366,70035.0
2016-06-27 09:40:00,22.56,22.57,22.4,22.41,73663.0,22.1464,22.1562,21.9893,21.9991,73663.0
2016-06-27 09:50:00,22.42,22.45,22.29,22.31,54119.0,22.009,22.0384,21.8813,21.901,54119.0
2016-06-27 10:00:00,22.31,22.35,22.21,22.23,75465.0,21.901,21.9402,21.8028,21.8224,75465.0
2016-06-27 10:10:00,22.22,22.22,22.08,22.08,130635.0,21.8126,21.8126,21.6752,21.6752,130635.0
2016-06-27 10:20:00,22.08,22.1,21.99,22.0,91340.0,21.6752,21.6948,21.5868,21.5967,91340.0
2016-06-27 10:30:00,22.01,22.01,21.96,21.97,69763.0,21.6065,21.6065,21.5574,21.5672,69763.0
2016-06-27 10:40:00,21.97,22.01,21.85,21.87,56071.0,21.5672,21.6065,21.4494,21.469,56071.0
2016-06-27 10:50:00,21.87,21.88,21.78,21.79,53202.0,21.469,21.4789,21.3807,21.3905,53202.0
2016-06-27 11:00:00,21.79,21.86,21.78,21.83,57861.0,21.3905,21.4592,21.3807,21.4298,57861.0
2016-06-27 11:10:00,21.84,21.85,21.8,21.81,45194.0,21.4396,21.4494,21.4003,21.4101,45194.0
2016-06-27 11:20:00,21.81,21.86,21.76,21.85,98537.0,21.4101,21.4592,21.3611,21.4494,98537.0
2016-06-27 11:30:00,21.86,22.0,21.85,22.0,90700.0,21.4592,21.5967,21.4494,21.5967,90700.0
2016-06-27 11:40:00,22.0,22.0,21.93,21.95,29106.0,21.5967,21.5967,21.5279,21.5476,29106.0
2016-06-27 11:50:00,21.94,21.96,21.89,21.91,37874.0,21.5378,21.5574,21.4887,21.5083,37874.0
2016-06-27 12:00:00,21.91,21.93,21.83,21.84,105073.0,21.5083,21.5279,21.4298,21.4396,105073.0
2016-06-27 12:10:00,21.84,21.86,21.79,21.85,26708.0,21.4396,21.4592,21.3905,21.4494,26708.0
2016-06-27 12:20:00,21.85,21.92,21.83,21.92,38205.0,21.4494,21.5181,21.4298,21.5181,38205.0
2016-06-27 12:30:00,21.92,21.95,21.89,21.89,41094.0,21.5181,21.5476,21.4887,21.4887,41094.0
2016-06-27 12:40:00,21.9,21.91,21.86,21.91,27651.0,21.4985,21.5083,21.4592,21.5083,27651.0
2016-06-27 12:50:00,21.91,21.96,21.88,21.95,29889.0,21.5083,21.5574,21.4789,21.5476,29889.0
2016-06-27 13:00:00,21.94,21.98,21.91,21.92,29835.0,21.5378,21.577,21.5083,21.5181,29835.0
2016-06-27 13:10:00,21.91,21.96,21.89,21.95,24467.0,21.5083,21.5574,21.4887,21.5476,24467.0
2016-06-27 13:20:00,21.94,21.96,21.91,21.93,28889.0,21.5378,21.5574,21.5083,21.5279,28889.0
2016-06-27 13:30:00,21.93,21.94,21.87,21.88,36097.0,21.5279,21.5378,21.469,21.4789,36097.0
2016-06-27 13:40:00,21.87,21.89,21.81,21.85,55690.0,21.469,21.4887,21.4101,21.4494,55690.0
2016-06-27 13:50:00,21.84,21.86,21.8,21.84,31882.0,21.4396,21.4592,21.4003,21.4396,31882.0
2016-06-27 14:00:00,21.83,21.86,21.77,21.8,77611.0,21.4298,21.4592,21.3709,21.4003,77611.0
2016-06-27 14:10:00,21.79,21.83,21.76,21.78,63397.0,21.3905,21.4298,21.3611,21.3807,63397.0
2016-06-27 14:20:00,21.79,21.83,21.76,21.83,41668.0,21.3905,21.4298,21.3611,21.4298,41668.0
2016-06-27 14:30:00,21.82,21.87,21.8,21.84,61273.0,21.42,21.469,21.4003,21.4396,61273.0
2016-06-27 14:40:00,21.84,21.85,21.77,21.79,43591.0,21.4396,21.4494,21.3709,21.3905,43591.0
2016-06-27 14:50:00,21.79,21.79,21.72,21.73,41849.0,21.3905,21.3905,21.3218,21.3316,41849.0
2016-06-27 15:00:00,21.74,21.79,21.73,21.77,46565.0,21.3414,21.3905,21.3316,21.3709,46565.0
2016-06-27 15:10:00,21.77,21.79,21.73,21.73,46338.0,21.3709,21.3905,21.3316,21.3316,46338.0
2016-06-27 15:20:00,21.74,21.74,21.67,21.71,66411.0,21.3414,21.3414,21.2727,21.312,66411.0
2016-06-27 15:30:00,21.7,21.78,21.68,21.76,74343.0,21.3022,21.3807,21.2825,21.3611,74343.0
2016-06-27 15:40:00,21.76,21.79,21.72,21.78,140069.0,21.3611,21.3905,21.3218,21.3807,140069.0
2016-06-27 15:50:00,21.78,21.78,21.72,21.73,250913.0,21.3807,21.3807,21.3218,21.3316,250913.0
2016-06-28 09:30:00,22.02,22.15,21.95,22.04,66826.0,21.6163,21.7439,21.5476,21.6359,66826.0
2016-06-28 09:40:00,22.03,22.05,21.89,21.95,49075.0,21.6261,21.6457,21.4887,21.5476,49075.0
2016-06-28 09:50:00,21.96,22.03,21.96,22.02,89677.0,21.5574,21.6261,21.5574,21.6163,89677.0
2016-06-28 10:00:00,22.01,22.05,21.96,21.96,31145.0,21.6065,21.6457,21.5574,21.5574,31145.0
2016-06-28 10:10:00,21.97,22.0,21.91,21.92,30174.0,21.5672,21.5967,21.5083,21.5181,30174.0
2016-06-28 10:20:00,21.92,21.93,21.77,21.78,85788.0,21.5181,21.5279,21.3709,21.3807,85788.0
2016-06-28 10:30:00,21.79,21.8,21.74,21.75,57732.0,21.3905,21.4003,21.3414,21.3512,57732.0
2016-06-28 10:40:00,21.74,21.77,21.7,21.74,44237.0,21.3414,21.3709,21.3022,21.3414,44237.0
2016-06-28 10:50:00,21.73,21.74,21.67,21.67,33744.0,21.3316,21.3414,21.2727,21.2727,33744.0
2016-06-28 11:00:00,21.67,21.7,21.64,21.64,45468.0,21.2727,21.3022,21.2433,21.2433,45468.0
2016-06-28 11:10:00,21.64,21.69,21.62,21.69,48074.0,21.2433,21.2923,21.2236,21.2923,48074.0
2016-06-28 11:20:00,21.68,21.72,21.66,21.67,43111.0,21.2825,21.3218,21.2629,21.2727,43111.0
2016-06-28 11:30:00,21.68,21.69,21.61,21.61,53241.0,21.2825,21.2923,21.2138,21.2138,53241.0
2016-06-28 11:40:00,21.61,21.72,21.6,21.72,31211.0,21.2138,21.3218,21.204,21.3218,31211.0
2016-06-28 11:50:00,21.72,21.75,21.69,21.71,29814.0,21.3218,21.3512,21.2923,21.312,29814.0
2016-06-28 12:00:00,21.72,21.75,21.7,21.73,31744.0,21.3218,21.3512,21.3022,21.3316,31744.0
2016-06-28 12:10:00,21.73,21.79,21.73,21.76,51542.0,21.3316,21.3905,21.3316,21.3611,51542.0
2016-06-28 12:20:00,21.75,21.77,21.73,21.76,13016.0,21.3512,21.3709,21.3316,21.3611,13016.0
2016-06-28 12:30:00,21.76,21.81,21.76,21.81,19433.0,21.3611,21.4101,21.3611,21.4101,19433.0
2016-06-28 12:40:00,21.81,21.85,21.78,21.79,21473.0,21.4101,21.4494,21.3807,21.3905,21473.0
2016-06-28 12:50:00,21.8,21.83,21.8,21.8,16297.0,21.4003,21.4298,21.4003,21.4003,16297.0
2016-06-28 13:00:00,21.8,21.81,21.74,21.77,27747.0,21.4003,21.4101,21.3414,21.3709,27747.0
2016-06-28 13:10:00,21.77,21.8,21.73,21.74,17569.0,21.3709,21.4003,21.3316,21.3414,17569.0
2016-06-28 13:20:00,21.73,21.74,21.7,21.71,38470.0,21.3316,21.3414,21.3022,21.312,38470.0
2016-06-28 13:30:00,21.7,21.73,21.68,21.73,27719.0,21.3022,21.3316,21.2825,21.3316,27719.0
2016-06-28 13:40:00,21.73,21.76,21.71,21.72,41044.0,21.3316,21.3611,21.312,21.3218,41044.0
2016-06-28 13:50:00,21.72,21.75,21.71,21.74,13791.0,21.3218,21.3512,21.312,21.3414,13791.0
2016-06-28 14:00:00,21.73,21.77,21.71,21.72,31169.0,21.3316,21.3709,21.312,21.3218,31169.0
2016-06-28 14:10:00,21.72,21.8,21.72,21.8,89854.0,21.3218,21.4003,21.3218,21.4003,89854.0
2016-06-28 14:20:00,21.79,21.8,21.74,21.77,21442.0,21.3905,21.4003,21.3414,21.3709,21442.0
2016-06-28 14:30:00,21.77,21.84,21.77,21.83,29850.0,21.3709,21.4396,21.3709,21.4298,29850.0
2016-06-28 14:40:00,21.82,21.83,21.82,21.82,4400.0,21.42,21.4298,21.42,21.42,4400.0
2016-06-28 14:50:00,21.82,21.97,21.82,21.95,41464.0,21.42,21.5672,21.42,21.5476,41464.0
2016-06-28 15:00:00,21.94,21.96,21.91,21.93,46565.0,21.5378,21.5574,21.5083,21.5279,46565.0
2016-06-28 15:10:00,21.93,21.97,21.91,21.92,45354.0,21.5279,21.5672,21.5083,21.5181,45354.0
2016-06-28 15:20:00,21.91,21.92,21.84,21.86,46036.0,21.5083,21.5181,21.4396,21.4592,46036.0
2016-06-28 15:30:00,21.86,21.91,21.85,21.89,120909.0,21.4592,21.5083,21.4494,21.4887,120909.0
2016-06-28 15:40:00,21.89,21.93,21.88,21.91,112038.0,21.4887,21.5279,21.4789,21.5083,112038.0
2016-06-28 15:50:00,21.9,21.94,21.87,21.93,232681.0,21.4985,21.5378,21.469,21.5279,232681.0
2016-06-29 09:30:00,22.2,22.27,21.99,22.02,42509.0,21.793,21.8617,21.5868,21.6163,42509.0
2016-06-29 09:40:00,22.02,22.07,21.96,22.05,57009.0,21.6163,21.6654,21.5574,21.6457,57009.0
2016-06-29 09:50:00,22.05,22.14,22.04,22.11,59864.0,21.6457,21.7341,21.6359,21.7046,59864.0
2016-06-29 10:00:00,22.11,22.12,22.04,22.05,101399.0,21.7046,21.7145,21.6359,21.6457,101399.0
2016-06-29 10:10:00,22.06,22.14,22.06,22.11,67219.0,21.6556,21.7341,21.6556,21.7046,67219.0
2016-06-29 10:20:00,22.12,22.13,22.08,22.08,70674.0,21.7145,21.7243,21.6752,21.6752,70674.0
2016-06-29 10:30:00,22.09,22.19,22.07,22.08,101179.0,21.685,21.7832,21.6654,21.6752,101179.0
2016-06-29 10:40:00,22.08,22.16,22.06,22.16,46389.0,21.6752,21.7537,21.6556,21.7537,46389.0
2016-06-29 10:50:00,22.16,22.17,22.11,22.14,55559.0,21.7537,21.7635,21.7046,21.7341,55559.0
2016-06-29 11:00:00,22.14,22.2,22.13,22.14,62437.0,21.7341,21.793,21.7243,21.7341,62437.0
2016-06-29 11:10:00,22.14,22.19,22.14,22.16,77695.0,21.7341,21.7832,21.7341,21.7537,77695.0
2016-06-29 11:20:00,22.17,22.19,22.13,22.19,87596.0,21.7635,21.7832,21.7243,21.7832,87596.0
2016-06-29 11:30:00,22.18,22.19,22.17,22.18,36896.0,21.7734,21.7832,21.7635,21.7734,36896.0
2016-06-29 11:40:00,22.18,22.18,22.11,22.15,65584.0,21.7734,21.7734,21.7046,21.7439,65584.0
2016-06-29 11:50:00,22.16,22.19,22.15,22.18,89789.0,21.7537,21.7832,21.7439,21.7734,89789.0
2016-06-29 12:00:00,22.18,22.22,22.17,22.22,54564.0,21.7734,21.8126,21.7635,21.8126,54564.0
2016-06-29 12:10:00,22.22,22.23,22.2,22.23,46254.0,21.8126,21.8224,21.793,21.8224,46254.0
2016-06-29 12:20:00,22.23,22.29,22.22,22.28,35689.0,21.8224,21.8813,21.8126,21.8715,35689.0
2016-06-29 12:30:00,22.27,22.28,22.25,22.25,47298.0,21.8617,21.8715,21.8421,21.8421,47298.0
2016-06-29 12:40:00,22.25,22.26,22.21,22.23,41301.0,21.8421,21.8519,21.8028,21.8224,41301.0
2016-06-29 12:50:00,22.22,22.23,22.18,22.2,43627.0,21.8126,21.8224,21.7734,21.793,43627.0
2016-06-29 13:00:00,22.2,22.2,22.13,22.13,42242.0,21.793,21.793,21.7243,21.7243,42242.0
2016-06-29 13:10:00,22.13,22.13,22.1,22.13,33947.0,21.7243,21.7243,21.6948,21.7243,33947.0
2016-06-29 13:20:00,22.13,22.14,22.09,22.12,53738.0,21.7243,21.7341,21.685,21.7145,53738.0
2016-06-29 13:30:00,22.12,22.18,22.12,22.17,46122.0,21.7145,21.7734,21.7145,21.7635,46122.0
2016-06-29 13:40:00,22.16,22.2,22.16,22.2,70513.0,21.7537,21.793,21.7537,21.793,70513.0
2016-06-29 13:50:00,22.19,22.21,22.19,22.21,25863.0,21.7832,21.8028,21.7832,21.8028,25863.0
2016-06-29 14:00:00,22.21,22.29,22.19,22.29,85683.0,21.8028,21.8813,21.7832,21.8813,85683.0
2016-06-29 14:10:00,22.29,22.32,22.28,22.28,43713.0,21.8813,21.9108,21.8715,21.8715,43713.0
2016-06-29 14:20:00,22.29,22.33,22.28,22.33,47657.0,21.8813,21.9206,21.8715,21.9206,47657.0
2016-06-29 14:30:00,22.33,22.38,22.32,22.38,68396.0,21.9206,21.9697,21.9108,21.9697,68396.0
2016-06-29 14:40:00,22.38,22.45,22.36,22.42,84791.0,21.9697,22.0384,21.9501,22.009,84791.0
2016-06-29 14:50:00,22.42,22.42,22.36,22.41,41101.0,22.009,22.009,21.9501,21.9991,41101.0
2016-06-29 15:00:00,22.41,22.45,22.4,22.44,59897.0,21.9991,22.0384,21.9893,22.0286,59897.0
2016-06-29 15:10:00,22.43,22.47,22.43,22.46,44474.0,22.0188,22.058,22.0188,22.0482,44474.0
2016-06-29 15:20:00,22.46,22.46,22.43,22.45,82323.0,22.0482,22.0482,22.0188,22.0384,82323.0
2016-06-29 15:30:00,22.45,22.47,22.43,22.46,91921.0,22.0384,22.058,22.0188,22.0482,91921.0
2016-06-29 15:40:00,22.46,22.46,22.43,22.45,104932.0,22.0482,22.0482,22.0188,22.0384,104932.0
2016-06-29 15:50:00,22.44,22.45,22.44,22.45,246475.0,22.0286,22.0384,22.0286,22.0384,246475.0
2016-06-30 09:30:00,22.5,22.59,22.48,22.56,33953.0,22.0875,22.1758,22.0679,22.1464,33953.0
2016-06-30 09:40:00,22.56,22.59,22.46,22.48,35556.0,22.1464,22.1758,22.0482,22.0679,35556.0
2016-06-30 09:50:00,22.48,22.49,22.41,22.48,28607.0,22.0679,22.0777,21.9991,22.0679,28607.0
2016-06-30 10:00:00,22.49,22.53,22.43,22.53,47451.0,22.0777,22.1169,22.0188,22.1169,47451.0
2016-06-30 10:10:00,22.53,22.61,22.52,22.59,56578.0,22.1169,22.1955,22.1071,22.1758,56578.0
2016-06-30 10:20:00,22.6,22.61,22.54,22.56,42308.0,22.1857,22.1955,22.1268,22.1464,42308.0
2016-06-30 10:30:00,22.57,22.72,22.56,22.69,101774.0,22.1562,22.3035,22.1464,22.274,101774.0
2016-06-30 10:40:00,22.7,22.7,22.63,22.7,30538.0,22.2838,22.2838,22.2151,22.2838,30538.0
2016-06-30 10:50:00,22.7,22.79,22.7,22.78,28561.0,22.2838,22.3722,22.2838,22.3624,28561.0
2016-06-30 11:00:00,22.77,22.81,22.75,22.8,30701.0,22.3525,22.3918,22.3329,22.382,30701.0
2016-06-30 11:10:00,22.81,22.84,22.73,22.77,34787.0,22.3918,22.4213,22.3133,22.3525,34787.0
2016-06-30 11:20:00,22.77,22.81,22.74,22.79,23583.0,22.3525,22.3918,22.3231,22.3722,23583.0
2016-06-30 11:30:00,22.8,22.87,22.8,22.85,47216.0,22.382,22.4507,22.382,22.4311,47216.0
2016-06-30 11:40:00,22.85,22.85,22.81,22.83,17895.0,22.4311,22.4311,22.3918,22.4114,17895.0
2016-06-30 11:50:00,22.83,22.83,22.77,22.79,20675.0,22.4114,22.4114,22.3525,22.3722,20675.0
2016-06-30 12:00:00,22.79,22.86,22.79,22.8,37589.0,22.3722,22.4409,22.3722,22.382,37589.0
2016-06-30 12:10:00,22.81,22.87,22.8,22.86,25406.0,22.3918,22.4507,22.382,22.4409,25406.0
2016-06-30 12:20:00,22.85,22.92,22.84,22.89,25683.0,22.4311,22.4998,22.4213,22.4703,25683.0
2016-06-30 12:30:00,22.9,22.94,22.88,22.93,43979.0,22.4802,22.5194,22.4605,22.5096,43979.0
2016-06-30 12:40:00,22.94,22.96,22.91,22.96,10997.0,22.5194,22.5391,22.49,22.5391,10997.0
2016-06-30 12:50:00,22.95,23.0,22.95,22.97,24411.0,22.5292,22.5783,22.5292,22.5489,24411.0
2016-06-30 13:00:00,22.96,22.98,22.91,22.92,28184.0,22.5391,22.5587,22.49,22.4998,28184.0
2016-06-30 13:10:00,22.92,22.92,22.87,22.91,25434.0,22.4998,22.4998,22.4507,22.49,25434.0
2016-06-30 13:20:00,22.91,22.91,22.84,22.86,26094.0,22.49,22.49,22.4213,22.4409,26094.0
2016-06-30 13:30:00,22.87,22.89,22.86,22.87,22672.0,22.4507,22.4703,22.4409,22.4507,22672.0
2016-06-30 13:40:00,22.88,22.9,22.86,22.89,36084.0,22.4605,22.4802,22.4409,22.4703,36084.0
2016-06-30 13:50:00,22.88,22.93,22.86,22.92,38916.0,22.4605,22.5096,22.4409,22.4998,38916.0
2016-06-30 14:00:00,22.92,22.96,22.91,22.95,31393.0,22.4998,22.5391,22.49,22.5292,31393.0
2016-06-30 14:10:00,22.95,23.0,22.94,22.97,34574.0,22.5292,22.5783,22.5194,22.5489,34574.0
2016-06-30 14:20:00,22.97,23.01,22.97,22.98,32835.0,22.5489,22.5881,22.5489,22.5587,32835.0
2016-06-30 14:30:00,22.98,23.0,22.94,22.96,37155.0,22.5587,22.5783,22.5194,22.5391,37155.0
2016-06-30 14:40:00,22.96,22.99,22.95,22.99,26229.0,22.5391,22.5685,22.5292,22.5685,26229.0
2016-06-30 14:50:00,22.99,23.05,22.98,23.04,45164.0,22.5685,22.6274,22.5587,22.6176,45164.0
2016-06-30 15:00:00,23.04,23.09,23.03,23.08,55709.0,22.6176,22.6667,22.6078,22.6569,55709.0
2016-06-30 15:10:00,23.08,23.08,23.02,23.04,61427.0,22.6569,22.6569,22.598,22.6176,61427.0
2016-06-30 15:20:00,23.04,23.09,23.03,23.09,32534.0,22.6176,22.6667,22.6078,22.6667,32534.0
2016-06-30 15:30:00,23.09,23.11,23.07,23.11,91527.0,22.6667,22.6863,22.647,22.6863,91527.0
2016-06-30 15:40:00,23.11,23.11,23.08,23.1,109586.0,22.6863,22.6863,22.6569,22.6765,109586.0
2016-06-30 15:50:00,23.09,23.12,23.09,23.12,314448.0,22.6667,22.6961,22.6667,22.6961,314448.0
2016-07-01 09:30:00,23.13,23.36,23.09,23.36,61860.0,22.7059,22.9317,22.6667,22.9317,61860.0
2016-07-01 09:40:00,23.38,23.45,23.34,23.43,21001.0,22.9514,23.0201,22.9121,23.0004,21001.0
2016-07-01 09:50:00,23.45,23.46,23.34,23.39,22358.0,23.0201,23.0299,22.9121,22.9612,22358.0
2016-07-01 10:00:00,23.39,23.48,23.39,23.44,20903.0,22.9612,23.0495,22.9612,23.0103,20903.0
2016-07-01 10:10:00,23.43,23.48,23.4,23.48,19998.0,23.0004,23.0495,22.971,23.0495,19998.0
2016-07-01 10:20:00,23.48,23.54,23.48,23.54,36120.0,23.0495,23.1084,23.0495,23.1084,36120.0
2016-07-01 10:30:00,23.54,23.57,23.51,23.53,38735.0,23.1084,23.1379,23.079,23.0986,38735.0
2016-07-01 10:40:00,23.53,23.55,23.49,23.5,23069.0,23.0986,23.1182,23.0593,23.0692,23069.0
2016-07-01 10:50:00,23.5,23.53,23.46,23.48,19338.0,23.0692,23.0986,23.0299,23.0495,19338.0
2016-07-01 11:00:00,23.48,23.48,23.42,23.42,19656.0,23.0495,23.0495,22.9906,22.9906,19656.0
2016-07-01 11:10:00,23.42,23.43,23.35,23.36,31830.0,22.9906,23.0004,22.9219,22.9317,31830.0
2016-07-01 11:20:00,23.36,23.36,23.22,23.23,32023.0,22.9317,22.9317,22.7943,22.8041,32023.0
2016-07-01 11:30:00,23.22,23.25,23.2,23.21,11845.0,22.7943,22.8237,22.7747,22.7845,11845.0
2016-07-01 11:40:00,23.21,23.25,23.2,23.23,9032.0,22.7845,22.8237,22.7747,22.8041,9032.0
2016-07-01 11:50:00,23.23,23.26,23.21,23.24,12411.0,22.8041,22.8336,22.7845,22.8139,12411.0
2016-07-01 12:00:00,23.23,23.25,23.17,23.18,22078.0,22.8041,22.8237,22.7452,22.755,22078.0
2016-07-01 12:10:00,23.17,23.19,23.13,23.14,34879.0,22.7452,22.7648,22.7059,22.7158,34879.0
2016-07-01 12:20:00,23.14,23.15,23.08,23.12,22743.0,22.7158,22.7256,22.6569,22.6961,22743.0
2016-07-01 12:30:00,23.12,23.13,23.08,23.08,8797.0,22.6961,22.7059,22.6569,22.6569,8797.0
2016-07-01 12:40:00,23.08,23.12,23.06,23.1,13566.0,22.6569,22.6961,22.6372,22.6765,13566.0
2016-07-01 12:50:00,23.09,23.15,23.08,23.14,29463.0,22.6667,22.7256,22.6569,22.7158,29463.0
2016-07-01 13:00:00,23.14,23.17,23.11,23.16,26211.0,22.7158,22.7452,22.6863,22.7354,26211.0
2016-07-01 13:10:00,23.15,23.17,23.12,23.14,12193.0,22.7256,22.7452,22.6961,22.7158,12193.0
2016-07-01 13:20:00,23.14,23.14,23.08,23.08,16822.0,22.7158,22.7158,22.6569,22.6569,16822.0
2016-07-01 13:30:00,23.07,23.13,23.05,23.12,32265.0,22.647,22.7059,22.6274,22.6961,32265.0
2016-07-01 13:40:00,23.12,23.15,23.09,23.14,21201.0,22.6961,22.7256,22.6667,22.7158,21201.0
2016-07-01 13:50:00,23.13,23.16,23.12,23.14,45375.0,22.7059,22.7354,22.6961,22.7158,45375.0
2016-07-01 14:00:00,23.15,23.16,23.12,23.16,21781.0,22.7256,22.7354,22.6961,22.7354,21781.0
2016-07-01 14:10:00,23.16,23.18,23.15,23.15,30335.0,22.7354,22.755,22.7256,22.7256,30335.0
2016-07-01 14:20:00,23.15,23.17,23.14,23.17,18508.0,22.7256,22.7452,22.7158,22.7452,18508.0
2016-07-01 14:30:00,23.17,23.19,23.15,23.17,76943.0,22.7452,22.7648,22.7256,22.7452,76943.0
2016-07-01 14:40:00,23.17,23.17,23.11,23.12,22000.0,22.7452,22.7452,22.6863,22.6961,22000.0
2016-07-01 14:50:00,23.11,23.14,23.09,23.14,20842.0,22.6863,22.7158,22.6667,22.7158,20842.0
2016-07-01 15:00:00,23.14,23.2,23.13,23.19,20082.0,22.7158,22.7747,22.7059,22.7648,20082.0
2016-07-01 15:10:00,23.19,23.22,23.19,23.2,12553.0,22.7648,22.7943,22.7648,22.7747,12553.0
2016-07-01 15:20:00,23.21,23.22,23.16,23.18,24088.0,22.7845,22.7943,22.7354,22.755,24088.0
2016-07-01 15:30:00,23.19,23.22,23.16,23.16,56417.0,22.7648,22.7943,22.7354,22.7354,56417.0
2016-07-01 15:40:00,23.17,23.2,23.16,23.16,45689.0,22.7452,22.7747,22.7354,22.7354,45689.0
2016-07-01 15:50:00,23.17,23.2,23.16,23.16,106612.0,22.7452,22.7747,22.7354,22.7354,106612.0
2016-07-05 09:30:00,23.03,23.03,22.83,22.93,39846.0,22.6078,22.6078,22.4114,22.5096,39846.0
2016-07-05 09:40:00,22.94,22.96,22.73,22.73,40588.0,22.5194,22.5391,22.3133,22.3133,40588.0
2016-07-05 09:50:00,22.73,22.75,22.69,22.7,15094.0,22.3133,22.3329,22.274,22.2838,15094.0
2016-07-05 10:00:00,22.7,22.71,22.62,22.65,21356.0,22.2838,22.2936,22.2053,22.2347,21356.0
2016-07-05 10:10:00,22.65,22.67,22.6,22.63,12790.0,22.2347,22.2544,22.1857,22.2151,12790.0
2016-07-05 10:20:00,22.63,22.66,22.58,22.66,18626.0,22.2151,22.2446,22.166,22.2446,18626.0
2016-07-05 10:30:00,22.65,22.75,22.65,22.71,15642.0,22.2347,22.3329,22.2347,22.2936,15642.0
2016-07-05 10:40:00,22.72,22.78,22.7,22.71,48724.0,22.3035,22.3624,22.2838,22.2936,48724.0
2016-07-05 10:50:00,22.7,22.71,22.66,22.68,33925.0,22.2838,22.2936,22.2446,22.2642,33925.0
2016-07-05 11:00:00,22.68,22.71,22.65,22.71,23255.0,22.2642,22.2936,22.2347,22.2936,23255.0
2016-07-05 11:10:00,22.7,22.75,22.64,22.72,73540.0,22.2838,22.3329,22.2249,22.3035,73540.0
2016-07-05 11:20:00,22.71,22.74,22.68,22.71,16559.0,22.2936,22.3231,22.2642,22.2936,16559.0
2016-07-05 11:30:00,22.7,22.74,22.67,22.71,23691.0,22.2838,22.3231,22.2544,22.2936,23691.0
2016-07-05 11:40:00,22.7,22.73,22.66,22.71,42986.0,22.2838,22.3133,22.2446,22.2936,42986.0
2016-07-05 11:50:00,22.72,22.73,22.7,22.71,18120.0,22.3035,22.3133,22.2838,22.2936,18120.0
2016-07-05 12:00:00,22.71,22.71,22.68,22.68,15012.0,22.2936,22.2936,22.2642,22.2642,15012.0
2016-07-05 12:10:00,22.67,22.7,22.65,22.68,25365.0,22.2544,22.2838,22.2347,22.2642,25365.0
2016-07-05 12:20:00,22.69,22.83,22.68,22.83,44502.0,22.274,22.4114,22.2642,22.4114,44502.0
2016-07-05 12:30:00,22.83,22.89,22.8,22.82,104793.0,22.4114,22.4703,22.382,22.4016,104793.0
2016-07-05 12:40:00,22.82,22.84,22.78,22.83,50011.0,22.4016,22.4213,22.3624,22.4114,50011.0
2016-07-05 12:50:00,22.83,22.83,22.76,22.77,11071.0,22.4114,22.4114,22.3427,22.3525,11071.0
2016-07-05 13:00:00,22.77,22.85,22.76,22.81,41180.0,22.3525,22.4311,22.3427,22.3918,41180.0
2016-07-05 13:10:00,22.82,22.82,22.77,22.78,26399.0,22.4016,22.4016,22.3525,22.3624,26399.0
2016-07-05 13:20:00,22.77,22.78,22.75,22.76,9819.0,22.3525,22.3624,22.3329,22.3427,9819.0
2016-07-05 13:30:00,22.76,22.76,22.72,22.73,14833.0,22.3427,22.3427,22.3035,22.3133,14833.0
2016-07-05 13:40:00,22.73,22.75,22.69,22.75,20704.0,22.3133,22.3329,22.274,22.3329,20704.0
2016-07-05 13:50:00,22.74,22.75,22.71,22.74,17744.0,22.3231,22.3329,22.2936,22.3231,17744.0
2016-07-05 14:00:00,22.75,22.8,22.74,22.77,16020.0,22.3329,22.382,22.3231,22.3525,16020.0
2016-07-05 14:10:00,22.77,22.87,22.77,22.85,31389.0,22.3525,22.4507,22.3525,22.4311,31389.0
2016-07-05 14:20:00,22.84,22.86,22.81,22.85,32086.0,22.4213,22.4409,22.3918,22.4311,32086.0
2016-07-05 14:30:00,22.84,22.94,22.84,22.92,80290.0,22.4213,22.5194,22.4213,22.4998,80290.0
2016-07-05 14:40:00,22.92,22.93,22.84,22.85,100620.0,22.4998,22.5096,22.4213,22.4311,100620.0
2016-07-05 14:50:00,22.84,22.9,22.82,22.89,23701.0,22.4213,22.4802,22.4016,22.4703,23701.0
2016-07-05 15:00:00,22.89,22.92,22.89,22.9,27762.0,22.4703,22.4998,22.4703,22.4802,27762.0
2016-07-05 15:10:00,22.9,22.96,22.9,22.96,29656.0,22.4802,22.5391,22.4802,22.5391,29656.0
2016-07-05 15:20:00,22.96,22.99,22.95,22.99,75715.0,22.5391,22.5685,22.5292,22.5685,75715.0
2016-07-05 15:30:00,22.98,23.1,22.97,23.1,97179.0,22.5587,22.6765,22.5489,22.6765,97179.0
2016-07-05 15:40:00,23.1,23.16,23.07,23.09,140586.0,22.6765,22.7354,22.647,22.6667,140586.0
2016-07-05 15:50:00,23.1,23.1,23.02,23.04,170062.0,22.6765,22.6765,22.598,22.6176,170062.0
2016-07-06 09:30:00,22.92,22.92,22.8,22.87,30653.0,22.4998,22.4998,22.382,22.4507,30653.0
2016-07-06 09:40:00,22.89,23.0,22.86,22.96,52577.0,22.4703,22.5783,22.4409,22.5391,52577.0
2016-07-06 09:50:00,22.96,23.19,22.96,23.18,46874.0,22.5391,22.7648,22.5391,22.755,46874.0
2016-07-06 10:00:00,23.19,23.3,23.17,23.17,113167.0,22.7648,22.8728,22.7452,22.7452,113167.0
2016-07-06 10:10:00,23.18,23.2,23.13,23.14,70182.0,22.755,22.7747,22.7059,22.7158,70182.0
2016-07-06 10:20:00,23.14,23.17,23.11,23.12,41204.0,22.7158,22.7452,22.6863,22.6961,41204.0
2016-07-06 10:30:00,23.11,23.2,23.1,23.18,37119.0,22.6863,22.7747,22.6765,22.755,37119.0
2016-07-06 10:40:00,23.19,23.28,23.16,23.28,33504.0,22.7648,22.8532,22.7354,22.8532,33504.0
2016-07-06 10:50:00,23.28,23.44,23.28,23.44,51590.0,22.8532,23.0103,22.8532,23.0103,51590.0
2016-07-06 11:00:00,23.44,23.49,23.41,23.42,91192.0,23.0103,23.0593,22.9808,22.9906,91192.0
2016-07-06 11:10:00,23.42,23.48,23.42,23.46,17668.0,22.9906,23.0495,22.9906,23.0299,17668.0
2016-07-06 11:20:00,23.46,23.47,23.38,23.38,21424.0,23.0299,23.0397,22.9514,22.9514,21424.0
2016-07-06 11:30:00,23.38,23.42,23.36,23.39,32411.0,22.9514,22.9906,22.9317,22.9612,32411.0
2016-07-06 11:40:00,23.39,23.42,23.35,23.36,48824.0,22.9612,22.9906,22.9219,22.9317,48824.0
2016-07-06 11:50:00,23.36,23.42,23.33,23.38,58542.0,22.9317,22.9906,22.9023,22.9514,58542.0
2016-07-06 12:00:00,23.37,23.45,23.37,23.45,29895.0,22.9415,23.0201,22.9415,23.0201,29895.0
2016-07-06 12:10:00,23.45,23.48,23.42,23.46,36135.0,23.0201,23.0495,22.9906,23.0299,36135.0
2016-07-06 12:20:00,23.47,23.48,23.4,23.41,24660.0,23.0397,23.0495,22.971,22.9808,24660.0
2016-07-06 12:30:00,23.4,23.42,23.34,23.37,49375.0,22.971,22.9906,22.9121,22.9415,49375.0
2016-07-06 12:40:00,23.37,23.39,23.3,23.3,38554.0,22.9415,22.9612,22.8728,22.8728,38554.0
2016-07-06 12:50:00,23.32,23.35,23.29,23.35,22229.0,22.8925,22.9219,22.863,22.9219,22229.0
2016-07-06 13:00:00,23.35,23.41,23.34,23.39,26248.0,22.9219,22.9808,22.9121,22.9612,26248.0
2016-07-06 13:10:00,23.4,23.42,23.34,23.34,95403.0,22.971,22.9906,22.9121,22.9121,95403.0
2016-07-06 13:20:00,23.34,23.35,23.32,23.35,25049.0,22.9121,22.9219,22.8925,22.9219,25049.0
2016-07-06 13:30:00,23.34,23.38,23.32,23.36,26705.0,22.9121,22.9514,22.8925,22.9317,26705.0
2016-07-06 13:40:00,23.36,23.39,23.31,23.31,21855.0,22.9317,22.9612,22.8826,22.8826,21855.0
2016-07-06 13:50:00,23.3,23.34,23.29,23.32,30377.0,22.8728,22.9121,22.863,22.8925,30377.0
2016-07-06 14:00:00,23.32,23.34,23.27,23.34,41597.0,22.8925,22.9121,22.8434,22.9121,41597.0
2016-07-06 14:10:00,23.34,23.35,23.26,23.32,46342.0,22.9121,22.9219,22.8336,22.8925,46342.0
2016-07-06 14:20:00,23.32,23.34,23.29,23.34,123743.0,22.8925,22.9121,22.863,22.9121,123743.0
2016-07-06 14:30:00,23.34,23.4,23.33,23.39,46612.0,22.9121,22.971,22.9023,22.9612,46612.0
2016-07-06 14:40:00,23.4,23.43,23.39,23.41,37119.0,22.971,23.0004,22.9612,22.9808,37119.0
2016-07-06 14:50:00,23.4,23.47,23.39,23.44,30683.0,22.971,23.0397,22.9612,23.0103,30683.0
2016-07-06 15:00:00,23.44,23.46,23.41,23.43,55420.0,23.0103,23.0299,22.9808,23.0004,55420.0
2016-07-06 15:10:00,23.44,23.45,23.41,23.43,42762.0,23.0103,23.0201,22.9808,23.0004,42762.0
2016-07-06 15:20:00,23.42,23.43,23.39,23.42,54536.0,22.9906,23.0004,22.9612,22.9906,54536.0
2016-07-06 15:30:00,23.41,23.47,23.38,23.47,62900.0,22.9808,23.0397,22.9514,23.0397,62900.0
2016-07-06 15:40:00,23.46,23.5,23.44,23.45,69865.0,23.0299,23.0692,23.0103,23.0201,69865.0
2016-07-06 15:50:00,23.44,23.5,23.44,23.46,159192.0,23.0103,23.0692,23.0103,23.0299,159192.0
2016-07-07 09:30:00,23.53,23.84,23.53,23.71,83270.0,23.0986,23.4029,23.0986,23.2753,83270.0
2016-07-07 09:40:00,23.69,23.8,23.68,23.78,16663.0,23.2557,23.3637,23.2459,23.344,16663.0
2016-07-07 09:50:00,23.78,23.85,23.78,23.83,34580.0,23.344,23.4127,23.344,23.3931,34580.0
2016-07-07 10:00:00,23.84,23.88,23.82,23.84,52187.0,23.4029,23.4422,23.3833,23.4029,52187.0
2016-07-07 10:10:00,23.84,23.93,23.82,23.9,94753.0,23.4029,23.4913,23.3833,23.4618,94753.0
2016-07-07 10:20:00,23.91,23.91,23.86,23.9,21117.0,23.4716,23.4716,23.4226,23.4618,21117.0
2016-07-07 10:30:00,23.9,23.94,23.89,23.93,28476.0,23.4618,23.5011,23.452,23.4913,28476.0
2016-07-07 10:40:00,23.92,23.92,23.84,23.88,22505.0,23.4815,23.4815,23.4029,23.4422,22505.0
2016-07-07 10:50:00,23.89,23.89,23.78,23.78,24966.0,23.452,23.452,23.344,23.344,24966.0
2016-07-07 11:00:00,23.78,23.8,23.69,23.76,76695.0,23.344,23.3637,23.2557,23.3244,76695.0
2016-07-07 11:10:00,23.75,23.86,23.74,23.78,95302.0,23.3146,23.4226,23.3048,23.344,95302.0
2016-07-07 11:20:00,23.78,23.79,23.71,23.75,39923.0,23.344,23.3538,23.2753,23.3146,39923.0
2016-07-07 11:30:00,23.74,23.76,23.69,23.74,121299.0,23.3048,23.3244,23.2557,23.3048,121299.0
2016-07-07 11:40:00,23.75,23.76,23.66,23.68,47561.0,23.3146,23.3244,23.2262,23.2459,47561.0
2016-07-07 11:50:00,23.67,23.74,23.65,23.73,36554.0,23.236,23.3048,23.2164,23.2949,36554.0
2016-07-07 12:00:00,23.74,23.77,23.69,23.7,41458.0,23.3048,23.3342,23.2557,23.2655,41458.0
2016-07-07 12:10:00,23.71,23.75,23.69,23.71,48740.0,23.2753,23.3146,23.2557,23.2753,48740.0
2016-07-07 12:20:00,23.71,23.72,23.63,23.7,53366.0,23.2753,23.2851,23.1968,23.2655,53366.0
2016-07-07 12:30:00,23.7,23.73,23.68,23.71,35172.0,23.2655,23.2949,23.2459,23.2753,35172.0
2016-07-07 12:40:00,23.71,23.72,23.68,23.71,27607.0,23.2753,23.2851,23.2459,23.2753,27607.0
2016-07-07 12:50:00,23.7,23.7,23.6,23.6,60771.0,23.2655,23.2655,23.1673,23.1673,60771.0
2016-07-07 13:00:00,23.61,23.61,23.56,23.58,27267.0,23.1771,23.1771,23.1281,23.1477,27267.0
2016-07-07 13:10:00,23.58,23.65,23.56,23.64,30918.0,23.1477,23.2164,23.1281,23.2066,30918.0
2016-07-07 13:20:00,23.63,23.71,23.63,23.71,63633.0,23.1968,23.2753,23.1968,23.2753,63633.0
2016-07-07 13:30:00,23.71,23.73,23.69,23.73,24336.0,23.2753,23.2949,23.2557,23.2949,24336.0
2016-07-07 13:40:00,23.73,23.73,23.66,23.7,41487.0,23.2949,23.2949,23.2262,23.2655,41487.0
2016-07-07 13:50:00,23.71,23.74,23.68,23.72,55071.0,23.2753,23.3048,23.2459,23.2851,55071.0
2016-07-07 14:00:00,23.73,23.73,23.65,23.66,37467.0,23.2949,23.2949,23.2164,23.2262,37467.0
2016-07-07 14:10:00,23.65,23.66,23.6,23.6,35195.0,23.2164,23.2262,23.1673,23.1673,35195.0
2016-07-07 14:20:00,23.6,23.65,23.59,23.6,55383.0,23.1673,23.2164,23.1575,23.1673,55383.0
2016-07-07 14:30:00,23.61,23.62,23.55,23.57,56063.0,23.1771,23.187,23.1182,23.1379,56063.0
2016-07-07 14:40:00,23.57,23.57,23.53,23.56,26710.0,23.1379,23.1379,23.0986,23.1281,26710.0
2016-07-07 14:50:00,23.57,23.59,23.52,23.55,33889.0,23.1379,23.1575,23.0888,23.1182,33889.0
2016-07-07 15:00:00,23.54,23.63,23.53,23.63,21882.0,23.1084,23.1968,23.0986,23.1968,21882.0
2016-07-07 15:10:00,23.63,23.66,23.62,23.64,35222.0,23.1968,23.2262,23.187,23.2066,35222.0
2016-07-07 15:20:00,23.64,23.65,23.62,23.64,28442.0,23.2066,23.2164,23.187,23.2066,28442.0
2016-07-07 15:30:00,23.64,23.68,23.63,23.65,74912.0,23.2066,23.2459,23.1968,23.2164,74912.0
2016-07-07 15:40:00,23.66,23.69,23.64,23.67,69733.0,23.2262,23.2557,23.2066,23.236,69733.0
2016-07-07 15:50:00,23.67,23.68,23.64,23.65,234782.0,23.236,23.2459,23.2066,23.2164,234782.0
2016-07-08 09:30:00,23.91,24.1,23.9,24.06,29667.0,23.4716,23.6582,23.4618,23.6189,29667.0
2016-07-08 09:40:00,24.06,24.18,24.06,24.17,83674.0,23.6189,23.7367,23.6189,23.7269,83674.0
2016-07-08 09:50:00,24.18,24.26,24.18,24.2,46916.0,23.7367,23.8152,23.7367,23.7563,46916.0
2016-07-08 10:00:00,24.2,24.28,24.2,24.26,32429.0,23.7563,23.8349,23.7563,23.8152,32429.0
2016-07-08 10:10:00,24.26,24.28,24.18,24.18,20800.0,23.8152,23.8349,23.7367,23.7367,20800.0
2016-07-08 10:20:00,24.17,24.17,24.1,24.15,40301.0,23.7269,23.7269,23.6582,23.7072,40301.0
2016-07-08 10:30:00,24.14,24.23,24.14,24.22,24266.0,23.6974,23.7858,23.6974,23.776,24266.0
2016-07-08 10:40:00,24.22,24.3,24.22,24.3,21961.0,23.776,23.8545,23.776,23.8545,21961.0
2016-07-08 10:50:00,24.29,24.33,24.27,24.32,49765.0,23.8447,23.8839,23.825,23.8741,49765.0
2016-07-08 11:00:00,24.32,24.34,24.29,24.31,62707.0,23.8741,23.8938,23.8447,23.8643,62707.0
2016-07-08 11:10:00,24.31,24.38,24.31,24.38,18117.0,23.8643,23.933,23.8643,23.933,18117.0
2016-07-08 11:20:00,24.39,24.4,24.35,24.39,29534.0,23.9428,23.9527,23.9036,23.9428,29534.0
2016-07-08 11:30:00,24.39,24.41,24.37,24.39,80745.0,23.9428,23.9625,23.9232,23.9428,80745.0
2016-07-08 11:40:00,24.39,24.41,24.38,24.39,26515.0,23.9428,23.9625,23.933,23.9428,26515.0
2016-07-08 11:50:00,24.39,24.41,24.37,24.38,31146.0,23.9428,23.9625,23.9232,23.933,31146.0
2016-07-08 12:00:00,24.38,24.41,24.37,24.4,34648.0,23.933,23.9625,23.9232,23.9527,34648.0
2016-07-08 12:10:00,24.41,24.41,24.38,24.4,47340.0,23.9625,23.9625,23.933,23.9527,47340.0
2016-07-08 12:20:00,24.4,24.41,24.39,24.39,9200.0,23.9527,23.9625,23.9428,23.9428,9200.0
2016-07-08 12:30:00,24.4,24.4,24.37,24.38,12895.0,23.9527,23.9527,23.9232,23.933,12895.0
2016-07-08 12:40:00,24.39,24.43,24.39,24.4,14601.0,23.9428,23.9821,23.9428,23.9527,14601.0
2016-07-08 12:50:00,24.4,24.42,24.36,24.36,30089.0,23.9527,23.9723,23.9134,23.9134,30089.0
2016-07-08 13:00:00,24.37,24.37,24.35,24.36,14889.0,23.9232,23.9232,23.9036,23.9134,14889.0
2016-07-08 13:10:00,24.36,24.37,24.35,24.35,13747.0,23.9134,23.9232,23.9036,23.9036,13747.0
2016-07-08 13:20:00,24.35,24.36,24.32,24.34,16093.0,23.9036,23.9134,23.8741,23.8938,16093.0
2016-07-08 13:30:00,24.34,24.35,24.33,24.33,12302.0,23.8938,23.9036,23.8839,23.8839,12302.0
2016-07-08 13:40:00,24.34,24.37,24.33,24.36,16695.0,23.8938,23.9232,23.8839,23.9134,16695.0
2016-07-08 13:50:00,24.36,24.37,24.35,24.36,6572.0,23.9134,23.9232,23.9036,23.9134,6572.0
2016-07-08 14:00:00,24.35,24.36,24.34,24.35,16824.0,23.9036,23.9134,23.8938,23.9036,16824.0
2016-07-08 14:10:00,24.35,24.36,24.33,24.36,19984.0,23.9036,23.9134,23.8839,23.9134,19984.0
2016-07-08 14:20:00,24.36,24.37,24.35,24.37,32412.0,23.9134,23.9232,23.9036,23.9232,32412.0
2016-07-08 14:30:00,24.36,24.37,24.32,24.33,33835.0,23.9134,23.9232,23.8741,23.8839,33835.0
2016-07-08 14:40:00,24.32,24.35,24.32,24.34,48316.0,23.8741,23.9036,23.8741,23.8938,48316.0
2016-07-08 14:50:00,24.34,24.36,24.3,24.3,74346.0,23.8938,23.9134,23.8545,23.8545,74346.0
2016-07-08 15:00:00,24.31,24.31,24.28,24.29,81569.0,23.8643,23.8643,23.8349,23.8447,81569.0
2016-07-08 15:10:00,24.3,24.31,24.28,24.28,40696.0,23.8545,23.8643,23.8349,23.8349,40696.0
2016-07-08 15:20:00,24.28,24.31,24.27,24.27,47806.0,23.8349,23.8643,23.825,23.825,47806.0
2016-07-08 15:30:00,24.28,24.33,24.27,24.32,73108.0,23.8349,23.8839,23.825,23.8741,73108.0
2016-07-08 15:40:00,24.32,24.32,24.28,24.3,57359.0,23.8741,23.8741,23.8349,23.8545,57359.0
2016-07-08 15:50:00,24.3,24.36,24.3,24.34,219283.0,23.8545,23.9134,23.8545,23.8938,219283.0
2016-07-11 09:30:00,24.49,24.77,24.48,24.77,59423.0,24.041,24.3159,24.0312,24.3159,59423.0
2016-07-11 09:40:00,24.77,24.82,24.68,24.7,44412.0,24.3159,24.365,24.2275,24.2472,44412.0
2016-07-11 09:50:00,24.71,24.71,24.61,24.66,21148.0,24.257,24.257,24.1588,24.2079,21148.0
2016-07-11 10:00:00,24.66,24.75,24.63,24.74,61084.0,24.2079,24.2962,24.1784,24.2864,61084.0
2016-07-11 10:10:00,24.74,24.74,24.67,24.69,33703.0,24.2864,24.2864,24.2177,24.2373,33703.0
2016-07-11 10:20:00,24.68,24.72,24.61,24.62,40351.0,24.2275,24.2668,24.1588,24.1686,40351.0
2016-07-11 10:30:00,24.62,24.69,24.62,24.68,55090.0,24.1686,24.2373,24.1686,24.2275,55090.0
2016-07-11 10:40:00,24.68,24.7,24.63,24.7,35333.0,24.2275,24.2472,24.1784,24.2472,35333.0
2016-07-11 10:50:00,24.71,24.8,24.71,24.79,48478.0,24.257,24.3453,24.257,24.3355,48478.0
2016-07-11 11:00:00,24.78,24.82,24.77,24.79,31792.0,24.3257,24.365,24.3159,24.3355,31792.0
2016-07-11 11:10:00,24.8,24.81,24.75,24.79,29182.0,24.3453,24.3551,24.2962,24.3355,29182.0
2016-07-11 11:20:00,24.78,24.78,24.72,24.73,25509.0,24.3257,24.3257,24.2668,24.2766,25509.0
2016-07-11 11:30:00,24.73,24.77,24.73,24.77,29086.0,24.2766,24.3159,24.2766,24.3159,29086.0
2016-07-11 11:40:00,24.77,24.78,24.73,24.76,22533.0,24.3159,24.3257,24.2766,24.3061,22533.0
2016-07-11 11:50:00,24.76,24.78,24.74,24.75,21403.0,24.3061,24.3257,24.2864,24.2962,21403.0
2016-07-11 12:00:00,24.75,24.75,24.72,24.73,20990.0,24.2962,24.2962,24.2668,24.2766,20990.0
2016-07-11 12:10:00,24.73,24.74,24.72,24.74,14708.0,24.2766,24.2864,24.2668,24.2864,14708.0
2016-07-11 12:20:00,24.73,24.75,24.73,24.75,14022.0,24.2766,24.2962,24.2766,24.2962,14022.0
2016-07-11 12:30:00,24.75,24.78,24.74,24.78,26194.0,24.2962,24.3257,24.2864,24.3257,26194.0
2016-07-11 12:40:00,24.78,24.8,24.77,24.78,12992.0,24.3257,24.3453,24.3159,24.3257,12992.0
2016-07-11 12:50:00,24.79,24.8,24.76,24.76,22341.0,24.3355,24.3453,24.3061,24.3061,22341.0
2016-07-11 13:00:00,24.77,24.78,24.75,24.77,28312.0,24.3159,24.3257,24.2962,24.3159,28312.0
2016-07-11 13:10:00,24.77,24.78,24.76,24.76,12583.0,24.3159,24.3257,24.3061,24.3061,12583.0
2016-07-11 13:20:00,24.76,24.77,24.74,24.75,38974.0,24.3061,24.3159,24.2864,24.2962,38974.0
2016-07-11 13:30:00,24.75,24.77,24.74,24.77,19516.0,24.2962,24.3159,24.2864,24.3159,19516.0
2016-07-11 13:40:00,24.76,24.76,24.73,24.74,61432.0,24.3061,24.3061,24.2766,24.2864,61432.0
2016-07-11 13:50:00,24.74,24.76,24.72,24.73,21241.0,24.2864,24.3061,24.2668,24.2766,21241.0
2016-07-11 14:00:00,24.73,24.74,24.71,24.74,41920.0,24.2766,24.2864,24.257,24.2864,41920.0
2016-07-11 14:10:00,24.74,24.74,24.72,24.72,10323.0,24.2864,24.2864,24.2668,24.2668,10323.0
2016-07-11 14:20:00,24.73,24.76,24.72,24.74,15714.0,24.2766,24.3061,24.2668,24.2864,15714.0
2016-07-11 14:30:00,24.74,24.77,24.73,24.77,18134.0,24.2864,24.3159,24.2766,24.3159,18134.0
2016-07-11 14:40:00,24.76,24.77,24.74,24.75,25935.0,24.3061,24.3159,24.2864,24.2962,25935.0
2016-07-11 14:50:00,24.75,24.75,24.71,24.73,117327.0,24.2962,24.2962,24.257,24.2766,117327.0
2016-07-11 15:00:00,24.73,24.75,24.72,24.74,56695.0,24.2766,24.2962,24.2668,24.2864,56695.0
2016-07-11 15:10:00,24.74,24.76,24.74,24.74,17859.0,24.2864,24.3061,24.2864,24.2864,17859.0
2016-07-11 15:20:00,24.73,24.75,24.72,24.72,23546.0,24.2766,24.2962,24.2668,24.2668,23546.0
2016-07-11 15:30:00,24.73,24.73,24.69,24.71,29549.0,24.2766,24.2766,24.2373,24.257,29549.0
2016-07-11 15:40:00,24.71,24.72,24.67,24.67,30298.0,24.257,24.2668,24.2177,24.2177,30298.0
2016-07-11 15:50:00,24.67,24.68,24.66,24.67,115024.0,24.2177,24.2275,24.2079,24.2177,115024.0
2016-07-12 09:30:00,24.9,24.98,24.86,24.93,54435.0,24.4435,24.522,24.4042,24.4729,54435.0
2016-07-12 09:40:00,24.93,25.0,24.91,24.99,89709.0,24.4729,24.5417,24.4533,24.5318,89709.0
2016-07-12 09:50:00,24.98,25.09,24.98,25.09,168187.0,24.522,24.63,24.522,24.63,168187.0
2016-07-12 10:00:00,25.07,25.08,25.04,25.05,67685.0,24.6104,24.6202,24.5809,24.5907,67685.0
2016-07-12 10:10:00,25.05,25.08,24.99,25.02,73866.0,24.5907,24.6202,24.5318,24.5613,73866.0
2016-07-12 10:20:00,25.02,25.08,25.0,25.06,54286.0,24.5613,24.6202,24.5417,24.6006,54286.0
2016-07-12 10:30:00,25.06,25.07,25.05,25.06,32574.0,24.6006,24.6104,24.5907,24.6006,32574.0
2016-07-12 10:40:00,25.07,25.09,25.04,25.07,37636.0,24.6104,24.63,24.5809,24.6104,37636.0
2016-07-12 10:50:00,25.07,25.12,25.03,25.11,37762.0,24.6104,24.6595,24.5711,24.6496,37762.0
2016-07-12 11:00:00,25.11,25.12,25.07,25.1,46215.0,24.6496,24.6595,24.6104,24.6398,46215.0
2016-07-12 11:10:00,25.1,25.17,25.1,25.17,54264.0,24.6398,24.7085,24.6398,24.7085,54264.0
2016-07-12 11:20:00,25.17,25.24,25.16,25.2,40653.0,24.7085,24.7773,24.6987,24.738,40653.0
2016-07-12 11:30:00,25.21,25.27,25.16,25.27,59801.0,24.7478,24.8067,24.6987,24.8067,59801.0
2016-07-12 11:40:00,25.26,25.31,25.25,25.28,71805.0,24.7969,24.846,24.7871,24.8165,71805.0
2016-07-12 11:50:00,25.28,25.35,25.27,25.35,53025.0,24.8165,24.8852,24.8067,24.8852,53025.0
2016-07-12 12:00:00,25.34,25.38,25.33,25.35,48206.0,24.8754,24.9147,24.8656,24.8852,48206.0
2016-07-12 12:10:00,25.35,25.4,25.34,25.38,32483.0,24.8852,24.9343,24.8754,24.9147,32483.0
2016-07-12 12:20:00,25.38,25.41,25.37,25.39,52009.0,24.9147,24.9441,24.9049,24.9245,52009.0
2016-07-12 12:30:00,25.39,25.44,25.37,25.39,120113.0,24.9245,24.9736,24.9049,24.9245,120113.0
2016-07-12 12:40:00,25.39,25.42,25.38,25.39,125553.0,24.9245,24.954,24.9147,24.9245,125553.0
2016-07-12 12:50:00,25.39,25.43,25.38,25.43,53575.0,24.9245,24.9638,24.9147,24.9638,53575.0
2016-07-12 13:00:00,25.42,25.46,25.42,25.44,46430.0,24.954,24.9932,24.954,24.9736,46430.0
2016-07-12 13:10:00,25.43,25.47,25.41,25.46,40416.0,24.9638,25.003,24.9441,24.9932,40416.0
2016-07-12 13:20:00,25.45,25.46,25.4,25.42,41036.0,24.9834,24.9932,24.9343,24.954,41036.0
2016-07-12 13:30:00,25.42,25.46,25.42,25.43,27225.0,24.954,24.9932,24.954,24.9638,27225.0
2016-07-12 13:40:00,25.43,25.45,25.42,25.42,42378.0,24.9638,24.9834,24.954,24.954,42378.0
2016-07-12 13:50:00,25.43,25.45,25.36,25.38,44010.0,24.9638,24.9834,24.8951,24.9147,44010.0
2016-07-12 14:00:00,25.38,25.41,25.36,25.4,52506.0,24.9147,24.9441,24.8951,24.9343,52506.0
2016-07-12 14:10:00,25.4,25.41,25.39,25.4,25753.0,24.9343,24.9441,24.9245,24.9343,25753.0
2016-07-12 14:20:00,25.4,25.41,25.36,25.37,26802.0,24.9343,24.9441,24.8951,24.9049,26802.0
2016-07-12 14:30:00,25.37,25.41,25.36,25.41,34468.0,24.9049,24.9441,24.8951,24.9441,34468.0
2016-07-12 14:40:00,25.42,25.42,25.39,25.42,44270.0,24.954,24.954,24.9245,24.954,44270.0
2016-07-12 14:50:00,25.43,25.46,25.41,25.44,67919.0,24.9638,24.9932,24.9441,24.9736,67919.0
2016-07-12 15:00:00,25.44,25.45,25.39,25.39,30182.0,24.9736,24.9834,24.9245,24.9245,30182.0
2016-07-12 15:10:00,25.39,25.41,25.36,25.37,32456.0,24.9245,24.9441,24.8951,24.9049,32456.0
2016-07-12 15:20:00,25.37,25.42,25.36,25.41,60610.0,24.9049,24.954,24.8951,24.9441,60610.0
2016-07-12 15:30:00,25.4,25.42,25.38,25.4,62179.0,24.9343,24.954,24.9147,24.9343,62179.0
2016-07-12 15:40:00,25.4,25.41,25.36,25.36,62098.0,24.9343,24.9441,24.8951,24.8951,62098.0
2016-07-12 15:50:00,25.36,25.39,25.35,25.39,136421.0,24.8951,24.9245,24.8852,24.9245,136421.0
2016-07-13 09:30:00,25.44,25.49,25.38,25.42,37535.0,24.9736,25.0227,24.9147,24.954,37535.0
2016-07-13 09:40:00,25.43,25.43,25.29,25.3,60541.0,24.9638,24.9638,24.8263,24.8362,60541.0
2016-07-13 09:50:00,25.3,25.38,25.29,25.37,61718.0,24.8362,24.9147,24.8263,24.9049,61718.0
2016-07-13 10:00:00,25.38,25.4,25.34,25.34,70160.0,24.9147,24.9343,24.8754,24.8754,70160.0
2016-07-13 10:10:00,25.34,25.38,25.31,25.33,131151.0,24.8754,24.9147,24.846,24.8656,131151.0
2016-07-13 10:20:00,25.33,25.33,25.26,25.26,42974.0,24.8656,24.8656,24.7969,24.7969,42974.0
2016-07-13 10:30:00,25.26,25.33,25.26,25.28,91195.0,24.7969,24.8656,24.7969,24.8165,91195.0
2016-07-13 10:40:00,25.28,25.33,25.25,25.28,56307.0,24.8165,24.8656,24.7871,24.8165,56307.0
2016-07-13 10:50:00,25.28,25.3,25.27,25.28,45591.0,24.8165,24.8362,24.8067,24.8165,45591.0
2016-07-13 11:00:00,25.27,25.34,25.27,25.29,59394.0,24.8067,24.8754,24.8067,24.8263,59394.0
2016-07-13 11:10:00,25.29,25.31,25.21,25.22,47935.0,24.8263,24.846,24.7478,24.7576,47935.0
2016-07-13 11:20:00,25.22,25.24,25.14,25.15,27594.0,24.7576,24.7773,24.6791,24.6889,27594.0
2016-07-13 11:30:00,25.16,25.18,25.11,25.12,73544.0,24.6987,24.7184,24.6496,24.6595,73544.0
2016-07-13 11:40:00,25.11,25.17,25.08,25.12,47977.0,24.6496,24.7085,24.6202,24.6595,47977.0
2016-07-13 11:50:00,25.12,25.23,25.11,25.21,36083.0,24.6595,24.7674,24.6496,24.7478,36083.0
2016-07-13 12:00:00,25.21,25.22,25.15,25.2,77010.0,24.7478,24.7576,24.6889,24.738,77010.0
2016-07-13 12:10:00,25.2,25.25,25.19,25.23,21710.0,24.738,24.7871,24.7282,24.7674,21710.0
2016-07-13 12:20:00,25.24,25.24,25.21,25.23,12598.0,24.7773,24.7773,24.7478,24.7674,12598.0
2016-07-13 12:30:00,25.23,25.24,25.19,25.21,19700.0,24.7674,24.7773,24.7282,24.7478,19700.0
2016-07-13 12:40:00,25.22,25.26,25.21,25.23,10301.0,24.7576,24.7969,24.7478,24.7674,10301.0
2016-07-13 12:50:00,25.24,25.28,25.23,25.26,25299.0,24.7773,24.8165,24.7674,24.7969,25299.0
2016-07-13 13:00:00,25.27,25.31,25.24,25.3,27023.0,24.8067,24.846,24.7773,24.8362,27023.0
2016-07-13 13:10:00,25.3,25.34,25.28,25.31,30918.0,24.8362,24.8754,24.8165,24.846,30918.0
2016-07-13 13:20:00,25.32,25.32,25.26,25.28,43691.0,24.8558,24.8558,24.7969,24.8165,43691.0
2016-07-13 13:30:00,25.28,25.31,25.27,25.31,47342.0,24.8165,24.846,24.8067,24.846,47342.0
2016-07-13 13:40:00,25.31,25.34,25.29,25.33,38723.0,24.846,24.8754,24.8263,24.8656,38723.0
2016-07-13 13:50:00,25.33,25.34,25.27,25.29,39305.0,24.8656,24.8754,24.8067,24.8263,39305.0
2016-07-13 14:00:00,25.29,25.33,25.28,25.31,30480.0,24.8263,24.8656,24.8165,24.846,30480.0
2016-07-13 14:10:00,25.32,25.34,25.29,25.29,19344.0,24.8558,24.8754,24.8263,24.8263,19344.0
2016-07-13 14:20:00,25.3,25.31,25.27,25.29,87023.0,24.8362,24.846,24.8067,24.8263,87023.0
2016-07-13 14:30:00,25.29,25.31,25.26,25.31,56087.0,24.8263,24.846,24.7969,24.846,56087.0
2016-07-13 14:40:00,25.3,25.31,25.29,25.3,17693.0,24.8362,24.846,24.8263,24.8362,17693.0
2016-07-13 14:50:00,25.3,25.31,25.26,25.31,35481.0,24.8362,24.846,24.7969,24.846,35481.0
2016-07-13 15:00:00,25.3,25.35,25.3,25.34,43971.0,24.8362,24.8852,24.8362,24.8754,43971.0
2016-07-13 15:10:00,25.34,25.36,25.33,25.36,37571.0,24.8754,24.8951,24.8656,24.8951,37571.0
2016-07-13 15:20:00,25.36,25.37,25.33,25.36,46376.0,24.8951,24.9049,24.8656,24.8951,46376.0
2016-07-13 15:30:00,25.36,25.42,25.34,25.39,104926.0,24.8951,24.954,24.8754,24.9245,104926.0
2016-07-13 15:40:00,25.4,25.42,25.39,25.41,98512.0,24.9343,24.954,24.9245,24.9441,98512.0
2016-07-13 15:50:00,25.41,25.44,25.39,25.42,399618.0,24.9441,24.9736,24.9245,24.954,399618.0
2016-07-14 09:30:00,25.68,25.77,25.63,25.75,34359.0,25.2092,25.2975,25.1601,25.2779,34359.0
2016-07-14 09:40:00,25.74,25.74,25.54,25.54,81619.0,25.2681,25.2681,25.0718,25.0718,81619.0
2016-07-14 09:50:00,25.55,25.66,25.54,25.64,46442.0,25.0816,25.1896,25.0718,25.1699,46442.0
2016-07-14 10:00:00,25.64,25.69,25.61,25.69,31259.0,25.1699,25.219,25.1405,25.219,31259.0
2016-07-14 10:10:00,25.69,25.71,25.63,25.64,53345.0,25.219,25.2386,25.1601,25.1699,53345.0
2016-07-14 10:20:00,25.64,25.65,25.58,25.6,46739.0,25.1699,25.1797,25.111,25.1307,46739.0
2016-07-14 10:30:00,25.6,25.63,25.59,25.6,19736.0,25.1307,25.1601,25.1208,25.1307,19736.0
2016-07-14 10:40:00,25.6,25.63,25.54,25.56,55470.0,25.1307,25.1601,25.0718,25.0914,55470.0
2016-07-14 10:50:00,25.56,25.57,25.49,25.52,28492.0,25.0914,25.1012,25.0227,25.0521,28492.0
2016-07-14 11:00:00,25.51,25.55,25.5,25.55,31007.0,25.0423,25.0816,25.0325,25.0816,31007.0
2016-07-14 11:10:00,25.54,25.56,25.46,25.46,29728.0,25.0718,25.0914,24.9932,24.9932,29728.0
2016-07-14 11:20:00,25.46,25.48,25.4,25.42,88843.0,24.9932,25.0129,24.9343,24.954,88843.0
2016-07-14 11:30:00,25.43,25.45,25.4,25.43,40232.0,24.9638,24.9834,24.9343,24.9638,40232.0
2016-07-14 11:40:00,25.43,25.47,25.39,25.4,41748.0,24.9638,25.003,24.9245,24.9343,41748.0
2016-07-14 11:50:00,25.39,25.43,25.39,25.4,22817.0,24.9245,24.9638,24.9245,24.9343,22817.0
2016-07-14 12:00:00,25.4,25.46,25.39,25.44,18413.0,24.9343,24.9932,24.9245,24.9736,18413.0
2016-07-14 12:10:00,25.43,25.44,25.42,25.42,14003.0,24.9638,24.9736,24.954,24.954,14003.0
2016-07-14 12:20:00,25.42,25.44,25.38,25.43,26094.0,24.954,24.9736,24.9147,24.9638,26094.0
2016-07-14 12:30:00,25.44,25.44,25.42,25.43,9188.0,24.9736,24.9736,24.954,24.9638,9188.0
2016-07-14 12:40:00,25.43,25.44,25.42,25.43,9387.0,24.9638,24.9736,24.954,24.9638,9387.0
2016-07-14 12:50:00,25.43,25.45,25.39,25.43,132723.0,24.9638,24.9834,24.9245,24.9638,132723.0
2016-07-14 13:00:00,25.43,25.44,25.41,25.43,8900.0,24.9638,24.9736,24.9441,24.9638,8900.0
2016-07-14 13:10:00,25.43,25.43,25.35,25.35,16638.0,24.9638,24.9638,24.8852,24.8852,16638.0
2016-07-14 13:20:00,25.35,25.37,25.32,25.34,39846.0,24.8852,24.9049,24.8558,24.8754,39846.0
2016-07-14 13:30:00,25.34,25.36,25.34,25.36,19977.0,24.8754,24.8951,24.8754,24.8951,19977.0
2016-07-14 13:40:00,25.35,25.39,25.34,25.36,95119.0,24.8852,24.9245,24.8754,24.8951,95119.0
2016-07-14 13:50:00,25.37,25.42,25.36,25.41,38300.0,24.9049,24.954,24.8951,24.9441,38300.0
2016-07-14 14:00:00,25.41,25.44,25.39,25.41,26473.0,24.9441,24.9736,24.9245,24.9441,26473.0
2016-07-14 14:10:00,25.42,25.42,25.39,25.41,31126.0,24.954,24.954,24.9245,24.9441,31126.0
2016-07-14 14:20:00,25.4,25.42,25.4,25.42,12197.0,24.9343,24.954,24.9343,24.954,12197.0
2016-07-14 14:30:00,25.42,25.43,25.41,25.43,17895.0,24.954,24.9638,24.9441,24.9638,17895.0
2016-07-14 14:40:00,25.43,25.43,25.4,25.41,26958.0,24.9638,24.9638,24.9343,24.9441,26958.0
2016-07-14 14:50:00,25.41,25.45,25.4,25.44,67452.0,24.9441,24.9834,24.9343,24.9736,67452.0
2016-07-14 15:00:00,25.44,25.44,25.37,25.42,162723.0,24.9736,24.9736,24.9049,24.954,162723.0
2016-07-14 15:10:00,25.42,25.43,25.4,25.42,25281.0,24.954,24.9638,24.9343,24.954,25281.0
2016-07-14 15:20:00,25.42,25.44,25.4,25.44,25601.0,24.954,24.9736,24.9343,24.9736,25601.0
2016-07-14 15:30:00,25.44,25.44,25.4,25.41,32469.0,24.9736,24.9736,24.9343,24.9441,32469.0
2016-07-14 15:40:00,25.41,25.41,25.37,25.37,48923.0,24.9441,24.9441,24.9049,24.9049,48923.0
2016-07-14 15:50:00,25.37,25.38,25.35,25.36,102253.0,24.9049,24.9147,24.8852,24.8951,102253.0
2016-07-15 09:30:00,25.46,25.57,25.3,25.3,61889.0,24.9932,25.1012,24.8362,24.8362,61889.0
2016-07-15 09:40:00,25.3,25.38,25.28,25.36,15306.0,24.8362,24.9147,24.8165,24.8951,15306.0
2016-07-15 09:50:00,25.37,25.44,25.37,25.41,36765.0,24.9049,24.9736,24.9049,24.9441,36765.0
2016-07-15 10:00:00,25.41,25.5,25.41,25.5,36844.0,24.9441,25.0325,24.9441,25.0325,36844.0
2016-07-15 10:10:00,25.5,25.55,25.44,25.47,123459.0,25.0325,25.0816,24.9736,25.003,123459.0
2016-07-15 10:20:00,25.48,25.49,25.46,25.49,13201.0,25.0129,25.0227,24.9932,25.0227,13201.0
2016-07-15 10:30:00,25.49,25.51,25.47,25.5,21035.0,25.0227,25.0423,25.003,25.0325,21035.0
2016-07-15 10:40:00,25.5,25.54,25.5,25.52,23852.0,25.0325,25.0718,25.0325,25.0521,23852.0
2016-07-15 10:50:00,25.52,25.55,25.49,25.49,18636.0,25.0521,25.0816,25.0227,25.0227,18636.0
2016-07-15 11:00:00,25.49,25.49,25.43,25.46,16453.0,25.0227,25.0227,24.9638,24.9932,16453.0
2016-07-15 11:10:00,25.46,25.46,25.39,25.41,16897.0,24.9932,24.9932,24.9245,24.9441,16897.0
2016-07-15 11:20:00,25.42,25.45,25.41,25.42,23747.0,24.954,24.9834,24.9441,24.954,23747.0
2016-07-15 11:30:00,25.42,25.45,25.41,25.44,14486.0,24.954,24.9834,24.9441,24.9736,14486.0
2016-07-15 11:40:00,25.44,25.45,25.43,25.43,14378.0,24.9736,24.9834,24.9638,24.9638,14378.0
2016-07-15 11:50:00,25.43,25.46,25.41,25.46,13407.0,24.9638,24.9932,24.9441,24.9932,13407.0
2016-07-15 12:00:00,25.46,25.52,25.45,25.52,14798.0,24.9932,25.0521,24.9834,25.0521,14798.0
2016-07-15 12:10:00,25.52,25.52,25.47,25.49,59844.0,25.0521,25.0521,25.003,25.0227,59844.0
2016-07-15 12:20:00,25.49,25.52,25.48,25.49,19962.0,25.0227,25.0521,25.0129,25.0227,19962.0
2016-07-15 12:30:00,25.49,25.51,25.44,25.45,13791.0,25.0227,25.0423,24.9736,24.9834,13791.0
2016-07-15 12:40:00,25.45,25.46,25.44,25.45,8691.0,24.9834,24.9932,24.9736,24.9834,8691.0
2016-07-15 12:50:00,25.45,25.47,25.44,25.46,29936.0,24.9834,25.003,24.9736,24.9932,29936.0
2016-07-15 13:00:00,25.45,25.49,25.45,25.49,8009.0,24.9834,25.0227,24.9834,25.0227,8009.0
2016-07-15 13:10:00,25.48,25.49,25.43,25.45,19303.0,25.0129,25.0227,24.9638,24.9834,19303.0
2016-07-15 13:20:00,25.45,25.46,25.43,25.44,32796.0,24.9834,24.9932,24.9638,24.9736,32796.0
2016-07-15 13:30:00,25.44,25.46,25.44,25.46,19790.0,24.9736,24.9932,24.9736,24.9932,19790.0
2016-07-15 13:40:00,25.46,25.5,25.45,25.46,35915.0,24.9932,25.0325,24.9834,24.9932,35915.0
2016-07-15 13:50:00,25.46,25.48,25.45,25.47,20632.0,24.9932,25.0129,24.9834,25.003,20632.0
2016-07-15 14:00:00,25.48,25.5,25.47,25.48,11954.0,25.0129,25.0325,25.003,25.0129,11954.0
2016-07-15 14:10:00,25.49,25.52,25.48,25.52,28520.0,25.0227,25.0521,25.0129,25.0521,28520.0
2016-07-15 14:20:00,25.52,25.52,25.48,25.49,20573.0,25.0521,25.0521,25.0129,25.0227,20573.0
2016-07-15 14:30:00,25.49,25.5,25.48,25.48,21488.0,25.0227,25.0325,25.0129,25.0129,21488.0
2016-07-15 14:40:00,25.48,25.49,25.46,25.48,14293.0,25.0129,25.0227,24.9932,25.0129,14293.0
2016-07-15 14:50:00,25.48,25.49,25.46,25.46,31118.0,25.0129,25.0227,24.9932,24.9932,31118.0
2016-07-15 15:00:00,25.46,25.47,25.45,25.46,15162.0,24.9932,25.003,24.9834,24.9932,15162.0
2016-07-15 15:10:00,25.46,25.47,25.45,25.46,37448.0,24.9932,25.003,24.9834,24.9932,37448.0
2016-07-15 15:20:00,25.45,25.48,25.45,25.48,67028.0,24.9834,25.0129,24.9834,25.0129,67028.0
2016-07-15 15:30:00,25.48,25.5,25.46,25.48,177957.0,25.0129,25.0325,24.9932,25.0129,177957.0
2016-07-15 15:40:00,25.48,25.48,25.45,25.48,56124.0,25.0129,25.0129,24.9834,25.0129,56124.0
2016-07-15 15:50:00,25.47,25.48,25.46,25.46,134637.0,25.003,25.0129,24.9932,24.9932,134637.0
2016-07-18 09:30:00,25.39,25.52,25.39,25.46,37745.0,24.9245,25.0521,24.9245,24.9932,37745.0
2016-07-18 09:40:00,25.46,25.47,25.33,25.38,111854.0,24.9932,25.003,24.8656,24.9147,111854.0
2016-07-18 09:50:00,25.38,25.5,25.36,25.49,67975.0,24.9147,25.0325,24.8951,25.0227,67975.0
2016-07-18 10:00:00,25.5,25.51,25.46,25.48,29026.0,25.0325,25.0423,24.9932,25.0129,29026.0
2016-07-18 10:10:00,25.47,25.58,25.47,25.58,35290.0,25.003,25.111,25.003,25.111,35290.0
2016-07-18 10:20:00,25.58,25.63,25.58,25.6,20514.0,25.111,25.1601,25.111,25.1307,20514.0
2016-07-18 10:30:00,25.61,25.67,25.61,25.63,32431.0,25.1405,25.1994,25.1405,25.1601,32431.0
2016-07-18 10:40:00,25.63,25.65,25.62,25.63,28884.0,25.1601,25.1797,25.1503,25.1601,28884.0
2016-07-18 10:50:00,25.64,25.72,25.64,25.72,17353.0,25.1699,25.2485,25.1699,25.2485,17353.0
2016-07-18 11:00:00,25.71,25.75,25.7,25.74,52243.0,25.2386,25.2779,25.2288,25.2681,52243.0
2016-07-18 11:10:00,25.75,25.75,25.7,25.71,29512.0,25.2779,25.2779,25.2288,25.2386,29512.0
2016-07-18 11:20:00,25.71,25.73,25.69,25.71,49986.0,25.2386,25.2583,25.219,25.2386,49986.0
2016-07-18 11:30:00,25.7,25.72,25.69,25.71,90913.0,25.2288,25.2485,25.219,25.2386,90913.0
2016-07-18 11:40:00,25.72,25.72,25.68,25.7,31656.0,25.2485,25.2485,25.2092,25.2288,31656.0
2016-07-18 11:50:00,25.7,25.7,25.68,25.69,24392.0,25.2288,25.2288,25.2092,25.219,24392.0
2016-07-18 12:00:00,25.68,25.7,25.68,25.68,40669.0,25.2092,25.2288,25.2092,25.2092,40669.0
2016-07-18 12:10:00,25.69,25.7,25.67,25.69,39973.0,25.219,25.2288,25.1994,25.219,39973.0
2016-07-18 12:20:00,25.69,25.72,25.68,25.7,20834.0,25.219,25.2485,25.2092,25.2288,20834.0
2016-07-18 12:30:00,25.69,25.7,25.68,25.69,47406.0,25.219,25.2288,25.2092,25.219,47406.0
2016-07-18 12:40:00,25.7,25.71,25.68,25.68,14831.0,25.2288,25.2386,25.2092,25.2092,14831.0
2016-07-18 12:50:00,25.69,25.7,25.68,25.69,15200.0,25.219,25.2288,25.2092,25.219,15200.0
2016-07-18 13:00:00,25.69,25.71,25.65,25.67,23657.0,25.219,25.2386,25.1797,25.1994,23657.0
2016-07-18 13:10:00,25.67,25.67,25.61,25.62,37713.0,25.1994,25.1994,25.1405,25.1503,37713.0
2016-07-18 13:20:00,25.62,25.63,25.61,25.62,14688.0,25.1503,25.1601,25.1405,25.1503,14688.0
2016-07-18 13:30:00,25.62,25.63,25.6,25.62,41024.0,25.1503,25.1601,25.1307,25.1503,41024.0
2016-07-18 13:40:00,25.62,25.63,25.6,25.61,31393.0,25.1503,25.1601,25.1307,25.1405,31393.0
2016-07-18 13:50:00,25.61,25.66,25.6,25.65,15029.0,25.1405,25.1896,25.1307,25.1797,15029.0
2016-07-18 14:00:00,25.65,25.7,25.65,25.7,25695.0,25.1797,25.2288,25.1797,25.2288,25695.0
2016-07-18 14:10:00,25.7,25.7,25.67,25.69,28283.0,25.2288,25.2288,25.1994,25.219,28283.0
2016-07-18 14:20:00,25.69,25.73,25.69,25.72,17063.0,25.219,25.2583,25.219,25.2485,17063.0
2016-07-18 14:30:00,25.72,25.74,25.71,25.74,17578.0,25.2485,25.2681,25.2386,25.2681,17578.0
2016-07-18 14:40:00,25.73,25.75,25.72,25.74,26811.0,25.2583,25.2779,25.2485,25.2681,26811.0
2016-07-18 14:50:00,25.74,25.74,25.72,25.74,11584.0,25.2681,25.2681,25.2485,25.2681,11584.0
2016-07-18 15:00:00,25.74,25.74,25.72,25.72,38037.0,25.2681,25.2681,25.2485,25.2485,38037.0
2016-07-18 15:10:00,25.72,25.76,25.72,25.75,27264.0,25.2485,25.2877,25.2485,25.2779,27264.0
2016-07-18 15:20:00,25.76,25.76,25.71,25.71,43178.0,25.2877,25.2877,25.2386,25.2386,43178.0
2016-07-18 15:30:00,25.72,25.73,25.69,25.69,37112.0,25.2485,25.2583,25.219,25.219,37112.0
2016-07-18 15:40:00,25.7,25.71,25.69,25.71,46657.0,25.2288,25.2386,25.219,25.2386,46657.0
2016-07-18 15:50:00,25.71,25.71,25.68,25.69,109035.0,25.2386,25.2386,25.2092,25.219,109035.0
2016-07-19 09:30:00,25.65,25.69,25.48,25.5,35904.0,25.1797,25.219,25.0129,25.0325,35904.0
2016-07-19 09:40:00,25.49,25.55,25.44,25.44,95668.0,25.0227,25.0816,24.9736,24.9736,95668.0
2016-07-19 09:50:00,25.44,25.48,25.43,25.45,27032.0,24.9736,25.0129,24.9638,24.9834,27032.0
2016-07-19 10:00:00,25.46,25.46,25.41,25.44,40676.0,24.9932,24.9932,24.9441,24.9736,40676.0
2016-07-19 10:10:00,25.44,25.46,25.4,25.44,43379.0,24.9736,24.9932,24.9343,24.9736,43379.0
2016-07-19 10:20:00,25.44,25.45,25.4,25.42,35216.0,24.9736,24.9834,24.9343,24.954,35216.0
2016-07-19 10:30:00,25.42,25.43,25.4,25.42,17405.0,24.954,24.9638,24.9343,24.954,17405.0
2016-07-19 10:40:00,25.42,25.45,25.41,25.45,17098.0,24.954,24.9834,24.9441,24.9834,17098.0
2016-07-19 10:50:00,25.46,25.5,25.46,25.49,17510.0,24.9932,25.0325,24.9932,25.0227,17510.0
2016-07-19 11:00:00,25.49,25.53,25.48,25.51,13653.0,25.0227,25.0619,25.0129,25.0423,13653.0
2016-07-19 11:10:00,25.5,25.5,25.46,25.48,15551.0,25.0325,25.0325,24.9932,25.0129,15551.0
2016-07-19 11:20:00,25.47,25.48,25.46,25.48,10396.0,25.003,25.0129,24.9932,25.0129,10396.0
2016-07-19 11:30:00,25.49,25.51,25.48,25.5,16719.0,25.0227,25.0423,25.0129,25.0325,16719.0
2016-07-19 11:40:00,25.51,25.53,25.48,25.51,38427.0,25.0423,25.0619,25.0129,25.0423,38427.0
2016-07-19 11:50:00,25.51,25.52,25.44,25.44,35434.0,25.0423,25.0521,24.9736,24.9736,35434.0
2016-07-19 12:00:00,25.44,25.46,25.4,25.41,23013.0,24.9736,24.9932,24.9343,24.9441,23013.0
2016-07-19 12:10:00,25.41,25.45,25.4,25.44,65051.0,24.9441,24.9834,24.9343,24.9736,65051.0
2016-07-19 12:20:00,25.44,25.45,25.41,25.41,9669.0,24.9736,24.9834,24.9441,24.9441,9669.0
2016-07-19 12:30:00,25.41,25.43,25.37,25.39,19935.0,24.9441,24.9638,24.9049,24.9245,19935.0
2016-07-19 12:40:00,25.39,25.41,25.38,25.41,15575.0,24.9245,24.9441,24.9147,24.9441,15575.0
2016-07-19 12:50:00,25.42,25.42,25.41,25.42,11677.0,24.954,24.954,24.9441,24.954,11677.0
2016-07-19 13:00:00,25.42,25.44,25.4,25.43,43535.0,24.954,24.9736,24.9343,24.9638,43535.0
2016-07-19 13:10:00,25.43,25.43,25.37,25.41,30622.0,24.9638,24.9638,24.9049,24.9441,30622.0
2016-07-19 13:20:00,25.41,25.41,25.4,25.4,7926.0,24.9441,24.9441,24.9343,24.9343,7926.0
2016-07-19 13:30:00,25.41,25.42,25.39,25.41,10265.0,24.9441,24.954,24.9245,24.9441,10265.0
2016-07-19 13:40:00,25.41,25.44,25.41,25.43,6792.0,24.9441,24.9736,24.9441,24.9638,6792.0
2016-07-19 13:50:00,25.42,25.43,25.4,25.4,12928.0,24.954,24.9638,24.9343,24.9343,12928.0
2016-07-19 14:00:00,25.4,25.44,25.4,25.44,16657.0,24.9343,24.9736,24.9343,24.9736,16657.0
2016-07-19 14:10:00,25.44,25.44,25.42,25.44,11693.0,24.9736,24.9736,24.954,24.9736,11693.0
2016-07-19 14:20:00,25.44,25.44,25.42,25.44,10002.0,24.9736,24.9736,24.954,24.9736,10002.0
2016-07-19 14:30:00,25.43,25.44,25.41,25.43,9651.0,24.9638,24.9736,24.9441,24.9638,9651.0
2016-07-19 14:40:00,25.43,25.47,25.42,25.45,33072.0,24.9638,25.003,24.954,24.9834,33072.0
2016-07-19 14:50:00,25.45,25.46,25.43,25.43,22605.0,24.9834,24.9932,24.9638,24.9638,22605.0
2016-07-19 15:00:00,25.43,25.46,25.43,25.44,28999.0,24.9638,24.9932,24.9638,24.9736,28999.0
2016-07-19 15:10:00,25.44,25.45,25.42,25.45,24312.0,24.9736,24.9834,24.954,24.9834,24312.0
2016-07-19 15:20:00,25.45,25.46,25.44,25.45,23512.0,24.9834,24.9932,24.9736,24.9834,23512.0
2016-07-19 15:30:00,25.44,25.46,25.44,25.45,12750.0,24.9736,24.9932,24.9736,24.9834,12750.0
2016-07-19 15:40:00,25.45,25.47,25.45,25.47,58034.0,24.9834,25.003,24.9834,25.003,58034.0
2016-07-19 15:50:00,25.46,25.47,25.44,25.47,142851.0,24.9932,25.003,24.9736,25.003,142851.0
2016-07-20 09:30:00,25.43,25.43,25.14,25.14,36584.0,24.9638,24.9638,24.6791,24.6791,36584.0
2016-07-20 09:40:00,25.14,25.16,25.1,25.15,63053.0,24.6791,24.6987,24.6398,24.6889,63053.0
2016-07-20 09:50:00,25.17,25.2,25.16,25.17,19232.0,24.7085,24.738,24.6987,24.7085,19232.0
2016-07-20 10:00:00,25.17,25.3,25.15,25.3,24788.0,24.7085,24.8362,24.6889,24.8362,24788.0
2016-07-20 10:10:00,25.3,25.33,25.28,25.33,30882.0,24.8362,24.8656,24.8165,24.8656,30882.0
2016-07-20 10:20:00,25.33,25.38,25.32,25.33,43249.0,24.8656,24.9147,24.8558,24.8656,43249.0
2016-07-20 10:30:00,25.34,25.41,25.32,25.4,26109.0,24.8754,24.9441,24.8558,24.9343,26109.0
2016-07-20 10:40:00,25.41,25.52,25.4,25.48,44091.0,24.9441,25.0521,24.9343,25.0129,44091.0
2016-07-20 10:50:00,25.48,25.51,25.47,25.48,22024.0,25.0129,25.0423,25.003,25.0129,22024.0
2016-07-20 11:00:00,25.49,25.51,25.49,25.5,19355.0,25.0227,25.0423,25.0227,25.0325,19355.0
2016-07-20 11:10:00,25.5,25.53,25.47,25.52,47122.0,25.0325,25.0619,25.003,25.0521,47122.0
2016-07-20 11:20:00,25.52,25.55,25.51,25.54,19102.0,25.0521,25.0816,25.0423,25.0718,19102.0
2016-07-20 11:30:00,25.54,25.54,25.48,25.49,23628.0,25.0718,25.0718,25.0129,25.0227,23628.0
2016-07-20 11:40:00,25.48,25.5,25.47,25.49,19050.0,25.0129,25.0325,25.003,25.0227,19050.0
2016-07-20 11:50:00,25.49,25.52,25.48,25.49,29457.0,25.0227,25.0521,25.0129,25.0227,29457.0
2016-07-20 12:00:00,25.49,25.49,25.46,25.47,64571.0,25.0227,25.0227,24.9932,25.003,64571.0
2016-07-20 12:10:00,25.47,25.5,25.47,25.49,41854.0,25.003,25.0325,25.003,25.0227,41854.0
2016-07-20 12:20:00,25.49,25.54,25.48,25.54,35262.0,25.0227,25.0718,25.0129,25.0718,35262.0
2016-07-20 12:30:00,25.53,25.53,25.5,25.53,21220.0,25.0619,25.0619,25.0325,25.0619,21220.0
2016-07-20 12:40:00,25.54,25.58,25.54,25.55,24887.0,25.0718,25.111,25.0718,25.0816,24887.0
2016-07-20 12:50:00,25.55,25.57,25.55,25.56,8300.0,25.0816,25.1012,25.0816,25.0914,8300.0
2016-07-20 13:00:00,25.57,25.61,25.56,25.6,14533.0,25.1012,25.1405,25.0914,25.1307,14533.0
2016-07-20 13:10:00,25.6,25.6,25.59,25.59,5125.0,25.1307,25.1307,25.1208,25.1208,5125.0
2016-07-20 13:20:00,25.6,25.6,25.58,25.59,13594.0,25.1307,25.1307,25.111,25.1208,13594.0
2016-07-20 13:30:00,25.58,25.61,25.58,25.6,16565.0,25.111,25.1405,25.111,25.1307,16565.0
2016-07-20 13:40:00,25.6,25.6,25.58,25.6,16728.0,25.1307,25.1307,25.111,25.1307,16728.0
2016-07-20 13:50:00,25.59,25.6,25.55,25.55,17900.0,25.1208,25.1307,25.0816,25.0816,17900.0
2016-07-20 14:00:00,25.55,25.6,25.54,25.56,80180.0,25.0816,25.1307,25.0718,25.0914,80180.0
2016-07-20 14:10:00,25.55,25.56,25.54,25.54,18847.0,25.0816,25.0914,25.0718,25.0718,18847.0
2016-07-20 14:20:00,25.53,25.55,25.52,25.53,16245.0,25.0619,25.0816,25.0521,25.0619,16245.0
2016-07-20 14:30:00,25.52,25.55,25.52,25.55,19777.0,25.0521,25.0816,25.0521,25.0816,19777.0
2016-07-20 14:40:00,25.55,25.56,25.51,25.51,44526.0,25.0816,25.0914,25.0423,25.0423,44526.0
2016-07-20 14:50:00,25.52,25.53,25.51,25.53,15976.0,25.0521,25.0619,25.0423,25.0619,15976.0
2016-07-20 15:00:00,25.52,25.53,25.5,25.51,28017.0,25.0521,25.0619,25.0325,25.0423,28017.0
2016-07-20 15:10:00,25.51,25.51,25.49,25.5,27524.0,25.0423,25.0423,25.0227,25.0325,27524.0
2016-07-20 15:20:00,25.49,25.51,25.48,25.48,23816.0,25.0227,25.0423,25.0129,25.0129,23816.0
2016-07-20 15:30:00,25.49,25.5,25.48,25.5,36500.0,25.0227,25.0325,25.0129,25.0325,36500.0
2016-07-20 15:40:00,25.5,25.56,25.49,25.55,81163.0,25.0325,25.0914,25.0227,25.0816,81163.0
2016-07-20 15:50:00,25.55,25.58,25.54,25.55,184536.0,25.0816,25.111,25.0718,25.0816,184536.0
2016-07-21 09:30:00,25.51,25.71,25.43,25.69,48639.0,25.0423,25.2386,24.9638,25.219,48639.0
2016-07-21 09:40:00,25.7,25.73,25.68,25.68,34081.0,25.2288,25.2583,25.2092,25.2092,34081.0
2016-07-21 09:50:00,25.67,25.68,25.58,25.59,18875.0,25.1994,25.2092,25.111,25.1208,18875.0
2016-07-21 10:00:00,25.59,25.65,25.58,25.63,46801.0,25.1208,25.1797,25.111,25.1601,46801.0
2016-07-21 10:10:00,25.64,25.73,25.64,25.71,36048.0,25.1699,25.2583,25.1699,25.2386,36048.0
2016-07-21 10:20:00,25.72,25.74,25.69,25.72,35740.0,25.2485,25.2681,25.219,25.2485,35740.0
2016-07-21 10:30:00,25.72,25.73,25.69,25.72,30001.0,25.2485,25.2583,25.219,25.2485,30001.0
2016-07-21 10:40:00,25.72,25.73,25.71,25.71,11700.0,25.2485,25.2583,25.2386,25.2386,11700.0
2016-07-21 10:50:00,25.72,25.75,25.69,25.71,10548.0,25.2485,25.2779,25.219,25.2386,10548.0
2016-07-21 11:00:00,25.71,25.71,25.61,25.63,37331.0,25.2386,25.2386,25.1405,25.1601,37331.0
2016-07-21 11:10:00,25.62,25.65,25.61,25.64,15581.0,25.1503,25.1797,25.1405,25.1699,15581.0
2016-07-21 11:20:00,25.64,25.65,25.59,25.6,18213.0,25.1699,25.1797,25.1208,25.1307,18213.0
2016-07-21 11:30:00,25.59,25.6,25.49,25.5,35565.0,25.1208,25.1307,25.0227,25.0325,35565.0
2016-07-21 11:40:00,25.5,25.5,25.44,25.45,19696.0,25.0325,25.0325,24.9736,24.9834,19696.0
2016-07-21 11:50:00,25.45,25.46,25.42,25.44,19560.0,24.9834,24.9932,24.954,24.9736,19560.0
2016-07-21 12:00:00,25.44,25.5,25.43,25.49,26574.0,24.9736,25.0325,24.9638,25.0227,26574.0
2016-07-21 12:10:00,25.49,25.53,25.49,25.5,8400.0,25.0227,25.0619,25.0227,25.0325,8400.0
2016-07-21 12:20:00,25.5,25.5,25.45,25.46,9758.0,25.0325,25.0325,24.9834,24.9932,9758.0
2016-07-21 12:30:00,25.47,25.48,25.46,25.48,6002.0,25.003,25.0129,24.9932,25.0129,6002.0
2016-07-21 12:40:00,25.48,25.48,25.45,25.45,12656.0,25.0129,25.0129,24.9834,24.9834,12656.0
2016-07-21 12:50:00,25.45,25.45,25.42,25.44,6811.0,24.9834,24.9834,24.954,24.9736,6811.0
2016-07-21 13:00:00,25.44,25.46,25.42,25.46,13900.0,24.9736,24.9932,24.954,24.9932,13900.0
2016-07-21 13:10:00,25.45,25.47,25.43,25.46,16785.0,24.9834,25.003,24.9638,24.9932,16785.0
2016-07-21 13:20:00,25.46,25.47,25.45,25.46,9591.0,24.9932,25.003,24.9834,24.9932,9591.0
2016-07-21 13:30:00,25.46,25.46,25.44,25.44,12759.0,24.9932,24.9932,24.9736,24.9736,12759.0
2016-07-21 13:40:00,25.45,25.47,25.44,25.44,10512.0,24.9834,25.003,24.9736,24.9736,10512.0
2016-07-21 13:50:00,25.44,25.46,25.42,25.43,16525.0,24.9736,24.9932,24.954,24.9638,16525.0
2016-07-21 14:00:00,25.42,25.43,25.4,25.42,14306.0,24.954,24.9638,24.9343,24.954,14306.0
2016-07-21 14:10:00,25.41,25.41,25.4,25.41,14603.0,24.9441,24.9441,24.9343,24.9441,14603.0
2016-07-21 14:20:00,25.41,25.44,25.41,25.43,10290.0,24.9441,24.9736,24.9441,24.9638,10290.0
2016-07-21 14:30:00,25.44,25.45,25.43,25.45,30321.0,24.9736,24.9834,24.9638,24.9834,30321.0
2016-07-21 14:40:00,25.45,25.47,25.44,25.46,21311.0,24.9834,25.003,24.9736,24.9932,21311.0
2016-07-21 14:50:00,25.46,25.48,25.45,25.46,31663.0,24.9932,25.0129,24.9834,24.9932,31663.0
2016-07-21 15:00:00,25.46,25.48,25.44,25.44,41315.0,24.9932,25.0129,24.9736,24.9736,41315.0
2016-07-21 15:10:00,25.45,25.45,25.44,25.44,14923.0,24.9834,24.9834,24.9736,24.9736,14923.0
2016-07-21 15:20:00,25.45,25.46,25.44,25.45,42780.0,24.9834,24.9932,24.9736,24.9834,42780.0
2016-07-21 15:30:00,25.46,25.47,25.44,25.45,61474.0,24.9932,25.003,24.9736,24.9834,61474.0
2016-07-21 15:40:00,25.45,25.46,25.41,25.43,79542.0,24.9834,24.9932,24.9441,24.9638,79542.0
2016-07-21 15:50:00,25.43,25.44,25.41,25.42,116195.0,24.9638,24.9736,24.9441,24.954,116195.0
2016-07-22 09:30:00,25.33,25.34,25.16,25.16,33386.0,24.8656,24.8754,24.6987,24.6987,33386.0
2016-07-22 09:40:00,25.16,25.23,25.16,25.23,41664.0,24.6987,24.7674,24.6987,24.7674,41664.0
2016-07-22 09:50:00,25.22,25.24,25.15,25.19,21686.0,24.7576,24.7773,24.6889,24.7282,21686.0
2016-07-22 10:00:00,25.19,25.28,25.19,25.23,37784.0,24.7282,24.8165,24.7282,24.7674,37784.0
2016-07-22 10:10:00,25.23,25.24,25.17,25.17,16983.0,24.7674,24.7773,24.7085,24.7085,16983.0
2016-07-22 10:20:00,25.17,25.23,25.17,25.23,15184.0,24.7085,24.7674,24.7085,24.7674,15184.0
2016-07-22 10:30:00,25.23,25.3,25.22,25.27,36681.0,24.7674,24.8362,24.7576,24.8067,36681.0
2016-07-22 10:40:00,25.28,25.3,25.24,25.25,44170.0,24.8165,24.8362,24.7773,24.7871,44170.0
2016-07-22 10:50:00,25.25,25.31,25.25,25.28,39856.0,24.7871,24.846,24.7871,24.8165,39856.0
2016-07-22 11:00:00,25.29,25.31,25.25,25.25,21348.0,24.8263,24.846,24.7871,24.7871,21348.0
2016-07-22 11:10:00,25.26,25.27,25.24,25.24,16873.0,24.7969,24.8067,24.7773,24.7773,16873.0
2016-07-22 11:20:00,25.23,25.25,25.22,25.25,11326.0,24.7674,24.7871,24.7576,24.7871,11326.0
2016-07-22 11:30:00,25.24,25.27,25.22,25.22,17382.0,24.7773,24.8067,24.7576,24.7576,17382.0
2016-07-22 11:40:00,25.22,25.26,25.21,25.25,11795.0,24.7576,24.7969,24.7478,24.7871,11795.0
2016-07-22 11:50:00,25.24,25.26,25.23,25.23,25808.0,24.7773,24.7969,24.7674,24.7674,25808.0
2016-07-22 12:00:00,25.23,25.24,25.21,25.22,32745.0,24.7674,24.7773,24.7478,24.7576,32745.0
2016-07-22 12:10:00,25.22,25.23,25.21,25.21,49739.0,24.7576,24.7674,24.7478,24.7478,49739.0
2016-07-22 12:20:00,25.21,25.28,25.21,25.28,21311.0,24.7478,24.8165,24.7478,24.8165,21311.0
2016-07-22 12:30:00,25.28,25.28,25.24,25.24,12081.0,24.8165,24.8165,24.7773,24.7773,12081.0
2016-07-22 12:40:00,25.24,25.27,25.24,25.27,14629.0,24.7773,24.8067,24.7773,24.8067,14629.0
2016-07-22 12:50:00,25.26,25.28,25.23,25.25,17520.0,24.7969,24.8165,24.7674,24.7871,17520.0
2016-07-22 13:00:00,25.25,25.28,25.23,25.27,38289.0,24.7871,24.8165,24.7674,24.8067,38289.0
2016-07-22 13:10:00,25.26,25.27,25.25,25.25,7003.0,24.7969,24.8067,24.7871,24.7871,7003.0
2016-07-22 13:20:00,25.25,25.3,25.25,25.29,11317.0,24.7871,24.8362,24.7871,24.8263,11317.0
2016-07-22 13:30:00,25.3,25.33,25.27,25.27,42778.0,24.8362,24.8656,24.8067,24.8067,42778.0
2016-07-22 13:40:00,25.27,25.31,25.26,25.31,23395.0,24.8067,24.846,24.7969,24.846,23395.0
2016-07-22 13:50:00,25.31,25.33,25.3,25.32,10109.0,24.846,24.8656,24.8362,24.8558,10109.0
2016-07-22 14:00:00,25.32,25.34,25.3,25.34,20714.0,24.8558,24.8754,24.8362,24.8754,20714.0
2016-07-22 14:10:00,25.34,25.36,25.33,25.35,16145.0,24.8754,24.8951,24.8656,24.8852,16145.0
2016-07-22 14:20:00,25.36,25.37,25.34,25.34,19270.0,24.8951,24.9049,24.8754,24.8754,19270.0
2016-07-22 14:30:00,25.34,25.34,25.3,25.3,28122.0,24.8754,24.8754,24.8362,24.8362,28122.0
2016-07-22 14:40:00,25.3,25.33,25.3,25.32,8994.0,24.8362,24.8656,24.8362,24.8558,8994.0
2016-07-22 14:50:00,25.32,25.35,25.32,25.35,18505.0,24.8558,24.8852,24.8558,24.8852,18505.0
2016-07-22 15:00:00,25.35,25.36,25.33,25.35,16009.0,24.8852,24.8951,24.8656,24.8852,16009.0
2016-07-22 15:10:00,25.35,25.36,25.34,25.35,24179.0,24.8852,24.8951,24.8754,24.8852,24179.0
2016-07-22 15:20:00,25.35,25.38,25.35,25.37,15121.0,24.8852,24.9147,24.8852,24.9049,15121.0
2016-07-22 15:30:00,25.37,25.39,25.37,25.39,25404.0,24.9049,24.9245,24.9049,24.9245,25404.0
2016-07-22 15:40:00,25.38,25.42,25.37,25.4,51120.0,24.9147,24.954,24.9049,24.9343,51120.0
2016-07-22 15:50:00,25.41,25.41,25.39,25.39,87294.0,24.9441,24.9441,24.9245,24.9245,87294.0
2016-07-25 09:30:00,25.3,25.3,25.23,25.27,18040.0,24.8362,24.8362,24.7674,24.8067,18040.0
2016-07-25 09:40:00,25.27,25.28,25.18,25.18,29194.0,24.8067,24.8165,24.7184,24.7184,29194.0
2016-07-25 09:50:00,25.19,25.23,25.14,25.21,43059.0,24.7282,24.7674,24.6791,24.7478,43059.0
2016-07-25 10:00:00,25.21,25.25,25.19,25.2,30670.0,24.7478,24.7871,24.7282,24.738,30670.0
2016-07-25 10:10:00,25.2,25.2,25.13,25.16,29240.0,24.738,24.738,24.6693,24.6987,29240.0
2016-07-25 10:20:00,25.15,25.21,25.15,25.21,24154.0,24.6889,24.7478,24.6889,24.7478,24154.0
2016-07-25 10:30:00,25.2,25.27,25.19,25.26,36049.0,24.738,24.8067,24.7282,24.7969,36049.0
2016-07-25 10:40:00,25.26,25.31,25.26,25.3,15848.0,24.7969,24.846,24.7969,24.8362,15848.0
2016-07-25 10:50:00,25.3,25.37,25.3,25.36,14810.0,24.8362,24.9049,24.8362,24.8951,14810.0
2016-07-25 11:00:00,25.36,25.36,25.3,25.32,26469.0,24.8951,24.8951,24.8362,24.8558,26469.0
2016-07-25 11:10:00,25.32,25.36,25.3,25.35,17790.0,24.8558,24.8951,24.8362,24.8852,17790.0
2016-07-25 11:20:00,25.35,25.4,25.34,25.38,13996.0,24.8852,24.9343,24.8754,24.9147,13996.0
2016-07-25 11:30:00,25.39,25.39,25.36,25.37,20990.0,24.9245,24.9245,24.8951,24.9049,20990.0
2016-07-25 11:40:00,25.36,25.37,25.33,25.35,19087.0,24.8951,24.9049,24.8656,24.8852,19087.0
2016-07-25 11:50:00,25.33,25.37,25.32,25.34,7077.0,24.8656,24.9049,24.8558,24.8754,7077.0
2016-07-25 12:00:00,25.34,25.36,25.33,25.36,13126.0,24.8754,24.8951,24.8656,24.8951,13126.0
2016-07-25 12:10:00,25.36,25.36,25.33,25.35,14260.0,24.8951,24.8951,24.8656,24.8852,14260.0
2016-07-25 12:20:00,25.35,25.37,25.33,25.37,26410.0,24.8852,24.9049,24.8656,24.9049,26410.0
2016-07-25 12:30:00,25.36,25.36,25.34,25.35,7400.0,24.8951,24.8951,24.8754,24.8852,7400.0
2016-07-25 12:40:00,25.36,25.38,25.34,25.38,16315.0,24.8951,24.9147,24.8754,24.9147,16315.0
2016-07-25 12:50:00,25.38,25.39,25.35,25.35,8700.0,24.9147,24.9245,24.8852,24.8852,8700.0
2016-07-25 13:00:00,25.35,25.4,25.34,25.38,10708.0,24.8852,24.9343,24.8754,24.9147,10708.0
2016-07-25 13:10:00,25.38,25.38,25.33,25.34,24303.0,24.9147,24.9147,24.8656,24.8754,24303.0
2016-07-25 13:20:00,25.35,25.41,25.33,25.41,26513.0,24.8852,24.9441,24.8656,24.9441,26513.0
2016-07-25 13:30:00,25.41,25.41,25.39,25.41,12553.0,24.9441,24.9441,24.9245,24.9441,12553.0
2016-07-25 13:40:00,25.42,25.43,25.4,25.43,8521.0,24.954,24.9638,24.9343,24.9638,8521.0
2016-07-25 13:50:00,25.43,25.46,25.42,25.46,12264.0,24.9638,24.9932,24.954,24.9932,12264.0
2016-07-25 14:00:00,25.45,25.47,25.44,25.46,19833.0,24.9834,25.003,24.9736,24.9932,19833.0
2016-07-25 14:10:00,25.46,25.46,25.44,25.45,8814.0,24.9932,24.9932,24.9736,24.9834,8814.0
2016-07-25 14:20:00,25.45,25.45,25.4,25.42,18792.0,24.9834,24.9834,24.9343,24.954,18792.0
2016-07-25 14:30:00,25.42,25.42,25.41,25.42,7155.0,24.954,24.954,24.9441,24.954,7155.0
2016-07-25 14:40:00,25.42,25.43,25.41,25.43,11915.0,24.954,24.9638,24.9441,24.9638,11915.0
2016-07-25 14:50:00,25.43,25.44,25.41,25.42,13020.0,24.9638,24.9736,24.9441,24.954,13020.0
2016-07-25 15:00:00,25.42,25.42,25.39,25.41,24640.0,24.954,24.954,24.9245,24.9441,24640.0
2016-07-25 15:10:00,25.41,25.41,25.38,25.39,20500.0,24.9441,24.9441,24.9147,24.9245,20500.0
2016-07-25 15:20:00,25.39,25.41,25.38,25.4,15485.0,24.9245,24.9441,24.9147,24.9343,15485.0
2016-07-25 15:30:00,25.4,25.41,25.39,25.41,26128.0,24.9343,24.9441,24.9245,24.9441,26128.0
2016-07-25 15:40:00,25.41,25.41,25.39,25.41,45975.0,24.9441,24.9441,24.9245,24.9441,45975.0
2016-07-25 15:50:00,25.41,25.42,25.4,25.42,100374.0,24.9441,24.954,24.9343,24.954,100374.0
2016-07-26 09:30:00,25.47,25.54,25.28,25.52,58212.0,25.003,25.0718,24.8165,25.0521,58212.0
2016-07-26 09:40:00,25.52,25.74,25.52,25.67,33529.0,25.0521,25.2681,25.0521,25.1994,33529.0
2016-07-26 09:50:00,25.67,25.67,25.58,25.62,23534.0,25.1994,25.1994,25.111,25.1503,23534.0
2016-07-26 10:00:00,25.61,25.68,25.59,25.61,30096.0,25.1405,25.2092,25.1208,25.1405,30096.0
2016-07-26 10:10:00,25.61,25.65,25.59,25.59,35328.0,25.1405,25.1797,25.1208,25.1208,35328.0
2016-07-26 10:20:00,25.59,25.67,25.59,25.65,26365.0,25.1208,25.1994,25.1208,25.1797,26365.0
2016-07-26 10:30:00,25.65,25.67,25.62,25.64,23934.0,25.1797,25.1994,25.1503,25.1699,23934.0
2016-07-26 10:40:00,25.65,25.66,25.6,25.65,23715.0,25.1797,25.1896,25.1307,25.1797,23715.0
2016-07-26 10:50:00,25.64,25.64,25.54,25.55,51449.0,25.1699,25.1699,25.0718,25.0816,51449.0
2016-07-26 11:00:00,25.54,25.6,25.53,25.58,65682.0,25.0718,25.1307,25.0619,25.111,65682.0
2016-07-26 11:10:00,25.58,25.65,25.55,25.64,53758.0,25.111,25.1797,25.0816,25.1699,53758.0
2016-07-26 11:20:00,25.65,25.67,25.62,25.66,55118.0,25.1797,25.1994,25.1503,25.1896,55118.0
2016-07-26 11:30:00,25.66,25.69,25.62,25.67,52760.0,25.1896,25.219,25.1503,25.1994,52760.0
2016-07-26 11:40:00,25.66,25.68,25.63,25.67,11428.0,25.1896,25.2092,25.1601,25.1994,11428.0
2016-07-26 11:50:00,25.66,25.71,25.66,25.69,10662.0,25.1896,25.2386,25.1896,25.219,10662.0
2016-07-26 12:00:00,25.69,25.7,25.66,25.67,29257.0,25.219,25.2288,25.1896,25.1994,29257.0
2016-07-26 12:10:00,25.66,25.68,25.64,25.68,17088.0,25.1896,25.2092,25.1699,25.2092,17088.0
2016-07-26 12:20:00,25.68,25.72,25.68,25.69,7490.0,25.2092,25.2485,25.2092,25.219,7490.0
2016-07-26 12:30:00,25.68,25.7,25.66,25.69,8315.0,25.2092,25.2288,25.1896,25.219,8315.0
2016-07-26 12:40:00,25.68,25.7,25.67,25.69,8300.0,25.2092,25.2288,25.1994,25.219,8300.0
2016-07-26 12:50:00,25.69,25.7,25.67,25.68,9344.0,25.219,25.2288,25.1994,25.2092,9344.0
2016-07-26 13:00:00,25.68,25.7,25.67,25.7,17487.0,25.2092,25.2288,25.1994,25.2288,17487.0
2016-07-26 13:10:00,25.69,25.71,25.69,25.7,8521.0,25.219,25.2386,25.219,25.2288,8521.0
2016-07-26 13:20:00,25.69,25.69,25.62,25.64,39672.0,25.219,25.219,25.1503,25.1699,39672.0
2016-07-26 13:30:00,25.63,25.67,25.62,25.67,20078.0,25.1601,25.1994,25.1503,25.1994,20078.0
2016-07-26 13:40:00,25.67,25.68,25.64,25.65,66284.0,25.1994,25.2092,25.1699,25.1797,66284.0
2016-07-26 13:50:00,25.66,25.68,25.64,25.67,19743.0,25.1896,25.2092,25.1699,25.1994,19743.0
2016-07-26 14:00:00,25.67,25.68,25.62,25.64,15349.0,25.1994,25.2092,25.1503,25.1699,15349.0
2016-07-26 14:10:00,25.64,25.66,25.62,25.64,19871.0,25.1699,25.1896,25.1503,25.1699,19871.0
2016-07-26 14:20:00,25.64,25.71,25.64,25.68,45585.0,25.1699,25.2386,25.1699,25.2092,45585.0
2016-07-26 14:30:00,25.69,25.73,25.68,25.71,19117.0,25.219,25.2583,25.2092,25.2386,19117.0
2016-07-26 14:40:00,25.71,25.74,25.7,25.73,19329.0,25.2386,25.2681,25.2288,25.2583,19329.0
2016-07-26 14:50:00,25.72,25.73,25.7,25.71,15533.0,25.2485,25.2583,25.2288,25.2386,15533.0
2016-07-26 15:00:00,25.71,25.74,25.71,25.73,16960.0,25.2386,25.2681,25.2386,25.2583,16960.0
2016-07-26 15:10:00,25.72,25.75,25.72,25.72,14722.0,25.2485,25.2779,25.2485,25.2485,14722.0
2016-07-26 15:20:00,25.72,25.75,25.72,25.73,31067.0,25.2485,25.2779,25.2485,25.2583,31067.0
2016-07-26 15:30:00,25.73,25.73,25.71,25.72,23191.0,25.2583,25.2583,25.2386,25.2485,23191.0
2016-07-26 15:40:00,25.73,25.78,25.7,25.77,76194.0,25.2583,25.3074,25.2288,25.2975,76194.0
2016-07-26 15:50:00,25.76,25.77,25.73,25.75,84076.0,25.2877,25.2975,25.2583,25.2779,84076.0
2016-07-27 09:30:00,25.76,25.9,25.73,25.9,28369.0,25.2877,25.4252,25.2583,25.4252,28369.0
2016-07-27 09:40:00,25.89,25.93,25.87,25.9,61196.0,25.4153,25.4546,25.3957,25.4252,61196.0
2016-07-27 09:50:00,25.9,25.9,25.85,25.89,92474.0,25.4252,25.4252,25.3761,25.4153,92474.0
2016-07-27 10:00:00,25.89,25.95,25.85,25.95,52152.0,25.4153,25.4742,25.3761,25.4742,52152.0
2016-07-27 10:10:00,25.95,25.97,25.91,25.96,31489.0,25.4742,25.4939,25.435,25.4841,31489.0
2016-07-27 10:20:00,25.97,25.98,25.93,25.95,18827.0,25.4939,25.5037,25.4546,25.4742,18827.0
2016-07-27 10:30:00,25.95,25.95,25.82,25.83,94753.0,25.4742,25.4742,25.3466,25.3564,94753.0
2016-07-27 10:40:00,25.83,25.83,25.72,25.74,81012.0,25.3564,25.3564,25.2485,25.2681,81012.0
2016-07-27 10:50:00,25.73,25.83,25.72,25.8,32143.0,25.2583,25.3564,25.2485,25.327,32143.0
2016-07-27 11:00:00,25.81,25.86,25.79,25.83,22859.0,25.3368,25.3859,25.3172,25.3564,22859.0
2016-07-27 11:10:00,25.83,25.86,25.8,25.82,25673.0,25.3564,25.3859,25.327,25.3466,25673.0
2016-07-27 11:20:00,25.81,25.86,25.79,25.86,56128.0,25.3368,25.3859,25.3172,25.3859,56128.0
2016-07-27 11:30:00,25.87,25.9,25.8,25.89,37418.0,25.3957,25.4252,25.327,25.4153,37418.0
2016-07-27 11:40:00,25.88,25.91,25.86,25.89,20706.0,25.4055,25.435,25.3859,25.4153,20706.0
2016-07-27 11:50:00,25.89,25.91,25.85,25.87,24310.0,25.4153,25.435,25.3761,25.3957,24310.0
2016-07-27 12:00:00,25.86,25.87,25.84,25.86,14647.0,25.3859,25.3957,25.3663,25.3859,14647.0
2016-07-27 12:10:00,25.85,25.88,25.83,25.87,25188.0,25.3761,25.4055,25.3564,25.3957,25188.0
2016-07-27 12:20:00,25.87,25.87,25.84,25.86,20587.0,25.3957,25.3957,25.3663,25.3859,20587.0
2016-07-27 12:30:00,25.86,25.88,25.85,25.87,19182.0,25.3859,25.4055,25.3761,25.3957,19182.0
2016-07-27 12:40:00,25.88,25.92,25.88,25.89,24510.0,25.4055,25.4448,25.4055,25.4153,24510.0
2016-07-27 12:50:00,25.89,25.91,25.86,25.86,19536.0,25.4153,25.435,25.3859,25.3859,19536.0
2016-07-27 13:00:00,25.86,25.87,25.83,25.87,15057.0,25.3859,25.3957,25.3564,25.3957,15057.0
2016-07-27 13:10:00,25.86,25.86,25.83,25.83,7604.0,25.3859,25.3859,25.3564,25.3564,7604.0
2016-07-27 13:20:00,25.83,25.85,25.83,25.83,8730.0,25.3564,25.3761,25.3564,25.3564,8730.0
2016-07-27 13:30:00,25.83,25.86,25.82,25.85,13405.0,25.3564,25.3859,25.3466,25.3761,13405.0
2016-07-27 13:40:00,25.86,25.88,25.84,25.87,15384.0,25.3859,25.4055,25.3663,25.3957,15384.0
2016-07-27 13:50:00,25.86,25.87,25.83,25.87,14126.0,25.3859,25.3957,25.3564,25.3957,14126.0
2016-07-27 14:00:00,25.86,25.88,25.74,25.8,29484.0,25.3859,25.4055,25.2681,25.327,29484.0
2016-07-27 14:10:00,25.81,25.87,25.76,25.84,50973.0,25.3368,25.3957,25.2877,25.3663,50973.0
2016-07-27 14:20:00,25.84,25.85,25.81,25.82,21421.0,25.3663,25.3761,25.3368,25.3466,21421.0
2016-07-27 14:30:00,25.82,25.86,25.81,25.84,19447.0,25.3466,25.3859,25.3368,25.3663,19447.0
2016-07-27 14:40:00,25.84,25.87,25.83,25.86,19203.0,25.3663,25.3957,25.3564,25.3859,19203.0
2016-07-27 14:50:00,25.86,25.91,25.85,25.89,36756.0,25.3859,25.435,25.3761,25.4153,36756.0
2016-07-27 15:00:00,25.9,25.95,25.89,25.92,28288.0,25.4252,25.4742,25.4153,25.4448,28288.0
2016-07-27 15:10:00,25.91,25.96,25.9,25.94,27556.0,25.435,25.4841,25.4252,25.4644,27556.0
2016-07-27 15:20:00,25.93,25.94,25.89,25.92,33541.0,25.4546,25.4644,25.4153,25.4448,33541.0
2016-07-27 15:30:00,25.92,25.92,25.89,25.89,38899.0,25.4448,25.4448,25.4153,25.4153,38899.0
2016-07-27 15:40:00,25.89,25.92,25.84,25.86,73445.0,25.4153,25.4448,25.3663,25.3859,73445.0
2016-07-27 15:50:00,25.86,25.87,25.83,25.85,120544.0,25.3859,25.3957,25.3564,25.3761,120544.0
2016-07-28 09:30:00,25.78,25.83,25.63,25.65,16321.0,25.3074,25.3564,25.1601,25.1797,16321.0
2016-07-28 09:40:00,25.64,25.89,25.63,25.88,35936.0,25.1699,25.4153,25.1601,25.4055,35936.0
2016-07-28 09:50:00,25.88,25.92,25.81,25.82,18800.0,25.4055,25.4448,25.3368,25.3466,18800.0
2016-07-28 10:00:00,25.82,25.83,25.76,25.79,17318.0,25.3466,25.3564,25.2877,25.3172,17318.0
2016-07-28 10:10:00,25.8,25.81,25.72,25.75,12527.0,25.327,25.3368,25.2485,25.2779,12527.0
2016-07-28 10:20:00,25.74,25.74,25.68,25.68,31895.0,25.2681,25.2681,25.2092,25.2092,31895.0
2016-07-28 10:30:00,25.69,25.69,25.64,25.65,76172.0,25.219,25.219,25.1699,25.1797,76172.0
2016-07-28 10:40:00,25.65,25.68,25.61,25.61,34127.0,25.1797,25.2092,25.1405,25.1405,34127.0
2016-07-28 10:50:00,25.61,25.62,25.52,25.52,30412.0,25.1405,25.1503,25.0521,25.0521,30412.0
2016-07-28 11:00:00,25.52,25.58,25.52,25.55,15277.0,25.0521,25.111,25.0521,25.0816,15277.0
2016-07-28 11:10:00,25.55,25.62,25.55,25.61,23372.0,25.0816,25.1503,25.0816,25.1405,23372.0
2016-07-28 11:20:00,25.61,25.63,25.6,25.63,35725.0,25.1405,25.1601,25.1307,25.1601,35725.0
2016-07-28 11:30:00,25.63,25.65,25.6,25.63,12601.0,25.1601,25.1797,25.1307,25.1601,12601.0
2016-07-28 11:40:00,25.63,25.65,25.62,25.65,15983.0,25.1601,25.1797,25.1503,25.1797,15983.0
2016-07-28 11:50:00,25.65,25.65,25.63,25.65,14308.0,25.1797,25.1797,25.1601,25.1797,14308.0
2016-07-28 12:00:00,25.64,25.65,25.61,25.62,49903.0,25.1699,25.1797,25.1405,25.1503,49903.0
2016-07-28 12:10:00,25.61,25.62,25.58,25.58,18825.0,25.1405,25.1503,25.111,25.111,18825.0
2016-07-28 12:20:00,25.58,25.58,25.51,25.54,10850.0,25.111,25.111,25.0423,25.0718,10850.0
2016-07-28 12:30:00,25.54,25.55,25.49,25.5,20032.0,25.0718,25.0816,25.0227,25.0325,20032.0
2016-07-28 12:40:00,25.5,25.54,25.49,25.54,9709.0,25.0325,25.0718,25.0227,25.0718,9709.0
2016-07-28 12:50:00,25.54,25.57,25.53,25.55,16267.0,25.0718,25.1012,25.0619,25.0816,16267.0
2016-07-28 13:00:00,25.56,25.58,25.54,25.58,10774.0,25.0914,25.111,25.0718,25.111,10774.0
2016-07-28 13:10:00,25.57,25.59,25.56,25.58,13037.0,25.1012,25.1208,25.0914,25.111,13037.0
2016-07-28 13:20:00,25.57,25.57,25.54,25.56,16235.0,25.1012,25.1012,25.0718,25.0914,16235.0
2016-07-28 13:30:00,25.56,25.6,25.56,25.58,15793.0,25.0914,25.1307,25.0914,25.111,15793.0
2016-07-28 13:40:00,25.59,25.6,25.57,25.58,7833.0,25.1208,25.1307,25.1012,25.111,7833.0
2016-07-28 13:50:00,25.58,25.6,25.57,25.6,26458.0,25.111,25.1307,25.1012,25.1307,26458.0
2016-07-28 14:00:00,25.6,25.6,25.58,25.6,21167.0,25.1307,25.1307,25.111,25.1307,21167.0
2016-07-28 14:10:00,25.6,25.63,25.59,25.61,25114.0,25.1307,25.1601,25.1208,25.1405,25114.0
2016-07-28 14:20:00,25.6,25.61,25.57,25.58,25609.0,25.1307,25.1405,25.1012,25.111,25609.0
2016-07-28 14:30:00,25.57,25.63,25.57,25.63,12463.0,25.1012,25.1601,25.1012,25.1601,12463.0
2016-07-28 14:40:00,25.63,25.65,25.61,25.62,20319.0,25.1601,25.1797,25.1405,25.1503,20319.0
2016-07-28 14:50:00,25.62,25.63,25.58,25.59,33550.0,25.1503,25.1601,25.111,25.1208,33550.0
2016-07-28 15:00:00,25.6,25.61,25.59,25.6,14034.0,25.1307,25.1405,25.1208,25.1307,14034.0
2016-07-28 15:10:00,25.6,25.61,25.59,25.6,38819.0,25.1307,25.1405,25.1208,25.1307,38819.0
2016-07-28 15:20:00,25.6,25.63,25.59,25.6,44162.0,25.1307,25.1601,25.1208,25.1307,44162.0
2016-07-28 15:30:00,25.61,25.63,25.59,25.63,41068.0,25.1405,25.1601,25.1208,25.1601,41068.0
2016-07-28 15:40:00,25.62,25.64,25.62,25.62,36300.0,25.1503,25.1699,25.1503,25.1503,36300.0
2016-07-28 15:50:00,25.62,25.63,25.57,25.57,99768.0,25.1503,25.1601,25.1012,25.1012,99768.0
2016-07-29 09:30:00,25.57,25.63,25.37,25.39,14267.0,25.1012,25.1601,24.9049,24.9245,14267.0
2016-07-29 09:40:00,25.39,25.41,25.28,25.29,15317.0,24.9245,24.9441,24.8165,24.8263,15317.0
2016-07-29 09:50:00,25.29,25.34,25.26,25.29,52525.0,24.8263,24.8754,24.7969,24.8263,52525.0
2016-07-29 10:00:00,25.29,25.32,25.26,25.3,19676.0,24.8263,24.8558,24.7969,24.8362,19676.0
2016-07-29 10:10:00,25.3,25.35,25.26,25.32,29387.0,24.8362,24.8852,24.7969,24.8558,29387.0
2016-07-29 10:20:00,25.32,25.37,25.32,25.37,12885.0,24.8558,24.9049,24.8558,24.9049,12885.0
2016-07-29 10:30:00,25.37,25.45,25.36,25.45,13571.0,24.9049,24.9834,24.8951,24.9834,13571.0
2016-07-29 10:40:00,25.45,25.49,25.44,25.47,14485.0,24.9834,25.0227,24.9736,25.003,14485.0
2016-07-29 10:50:00,25.47,25.58,25.47,25.56,36101.0,25.003,25.111,25.003,25.0914,36101.0
2016-07-29 11:00:00,25.57,25.67,25.56,25.66,80886.0,25.1012,25.1994,25.0914,25.1896,80886.0
2016-07-29 11:10:00,25.66,25.73,25.66,25.71,26655.0,25.1896,25.2583,25.1896,25.2386,26655.0
2016-07-29 11:20:00,25.71,25.72,25.68,25.68,52651.0,25.2386,25.2485,25.2092,25.2092,52651.0
2016-07-29 11:30:00,25.68,25.71,25.64,25.7,12841.0,25.2092,25.2386,25.1699,25.2288,12841.0
2016-07-29 11:40:00,25.7,25.7,25.65,25.66,20608.0,25.2288,25.2288,25.1797,25.1896,20608.0
2016-07-29 11:50:00,25.65,25.66,25.62,25.63,11569.0,25.1797,25.1896,25.1503,25.1601,11569.0
2016-07-29 12:00:00,25.64,25.69,25.64,25.66,12007.0,25.1699,25.219,25.1699,25.1896,12007.0
2016-07-29 12:10:00,25.66,25.68,25.62,25.64,25824.0,25.1896,25.2092,25.1503,25.1699,25824.0
2016-07-29 12:20:00,25.64,25.67,25.63,25.63,11128.0,25.1699,25.1994,25.1601,25.1601,11128.0
2016-07-29 12:30:00,25.63,25.65,25.61,25.61,6886.0,25.1601,25.1797,25.1405,25.1405,6886.0
2016-07-29 12:40:00,25.62,25.62,25.56,25.58,13834.0,25.1503,25.1503,25.0914,25.111,13834.0
2016-07-29 12:50:00,25.58,25.59,25.57,25.57,7178.0,25.111,25.1208,25.1012,25.1012,7178.0
2016-07-29 13:00:00,25.57,25.6,25.56,25.6,27178.0,25.1012,25.1307,25.0914,25.1307,27178.0
2016-07-29 13:10:00,25.6,25.62,25.59,25.6,5440.0,25.1307,25.1503,25.1208,25.1307,5440.0
2016-07-29 13:20:00,25.59,25.62,25.59,25.62,10827.0,25.1208,25.1503,25.1208,25.1503,10827.0
2016-07-29 13:30:00,25.62,25.63,25.61,25.63,6359.0,25.1503,25.1601,25.1405,25.1601,6359.0
2016-07-29 13:40:00,25.63,25.65,25.6,25.64,8111.0,25.1601,25.1797,25.1307,25.1699,8111.0
2016-07-29 13:50:00,25.64,25.65,25.63,25.64,7714.0,25.1699,25.1797,25.1601,25.1699,7714.0
2016-07-29 14:00:00,25.63,25.64,25.61,25.64,11052.0,25.1601,25.1699,25.1405,25.1699,11052.0
2016-07-29 14:10:00,25.63,25.63,25.6,25.63,16316.0,25.1601,25.1601,25.1307,25.1601,16316.0
2016-07-29 14:20:00,25.63,25.64,25.63,25.64,4605.0,25.1601,25.1699,25.1601,25.1699,4605.0
2016-07-29 14:30:00,25.64,25.64,25.59,25.6,13092.0,25.1699,25.1699,25.1208,25.1307,13092.0
2016-07-29 14:40:00,25.59,25.61,25.59,25.61,6559.0,25.1208,25.1405,25.1208,25.1405,6559.0
2016-07-29 14:50:00,25.61,25.65,25.6,25.64,17428.0,25.1405,25.1797,25.1307,25.1699,17428.0
2016-07-29 15:00:00,25.64,25.67,25.61,25.64,27388.0,25.1699,25.1994,25.1405,25.1699,27388.0
2016-07-29 15:10:00,25.63,25.65,25.62,25.64,14980.0,25.1601,25.1797,25.1503,25.1699,14980.0
2016-07-29 15:20:00,25.64,25.65,25.63,25.64,11333.0,25.1699,25.1797,25.1601,25.1699,11333.0
2016-07-29 15:30:00,25.64,25.64,25.6,25.6,44558.0,25.1699,25.1699,25.1307,25.1307,44558.0
2016-07-29 15:40:00,25.61,25.63,25.59,25.61,59913.0,25.1405,25.1601,25.1208,25.1405,59913.0
2016-07-29 15:50:00,25.61,25.64,25.6,25.6,126792.0,25.1405,25.1699,25.1307,25.1307,126792.0
2016-08-01 09:30:00,25.59,25.6,25.34,25.35,28671.0,25.1208,25.1307,24.8754,24.8852,28671.0
2016-08-01 09:40:00,25.37,25.46,25.32,25.43,51773.0,24.9049,24.9932,24.8558,24.9638,51773.0
2016-08-01 09:50:00,25.44,25.51,25.43,25.48,26092.0,24.9736,25.0423,24.9638,25.0129,26092.0
2016-08-01 10:00:00,25.48,25.57,25.46,25.56,63254.0,25.0129,25.1012,24.9932,25.0914,63254.0
2016-08-01 10:10:00,25.57,25.72,25.55,25.71,41124.0,25.1012,25.2485,25.0816,25.2386,41124.0
2016-08-01 10:20:00,25.7,25.71,25.65,25.69,27714.0,25.2288,25.2386,25.1797,25.219,27714.0
2016-08-01 10:30:00,25.69,25.71,25.61,25.62,35921.0,25.219,25.2386,25.1405,25.1503,35921.0
2016-08-01 10:40:00,25.61,25.67,25.59,25.66,30865.0,25.1405,25.1994,25.1208,25.1896,30865.0
2016-08-01 10:50:00,25.67,25.73,25.67,25.72,26400.0,25.1994,25.2583,25.1994,25.2485,26400.0
2016-08-01 11:00:00,25.71,25.77,25.71,25.77,48769.0,25.2386,25.2975,25.2386,25.2975,48769.0
2016-08-01 11:10:00,25.77,25.79,25.73,25.74,34104.0,25.2975,25.3172,25.2583,25.2681,34104.0
2016-08-01 11:20:00,25.74,25.74,25.65,25.66,25546.0,25.2681,25.2681,25.1797,25.1896,25546.0
2016-08-01 11:30:00,25.66,25.71,25.65,25.67,19371.0,25.1896,25.2386,25.1797,25.1994,19371.0
2016-08-01 11:40:00,25.66,25.7,25.64,25.66,49245.0,25.1896,25.2288,25.1699,25.1896,49245.0
2016-08-01 11:50:00,25.65,25.66,25.61,25.62,32033.0,25.1797,25.1896,25.1405,25.1503,32033.0
2016-08-01 12:00:00,25.62,25.63,25.57,25.58,19637.0,25.1503,25.1601,25.1012,25.111,19637.0
2016-08-01 12:10:00,25.58,25.59,25.56,25.58,21660.0,25.111,25.1208,25.0914,25.111,21660.0
2016-08-01 12:20:00,25.58,25.58,25.5,25.54,13080.0,25.111,25.111,25.0325,25.0718,13080.0
2016-08-01 12:30:00,25.54,25.56,25.51,25.56,23616.0,25.0718,25.0914,25.0423,25.0914,23616.0
2016-08-01 12:40:00,25.56,25.56,25.52,25.53,10975.0,25.0914,25.0914,25.0521,25.0619,10975.0
2016-08-01 12:50:00,25.52,25.54,25.51,25.51,19068.0,25.0521,25.0718,25.0423,25.0423,19068.0
2016-08-01 13:00:00,25.52,25.53,25.49,25.53,20574.0,25.0521,25.0619,25.0227,25.0619,20574.0
2016-08-01 13:10:00,25.53,25.55,25.52,25.55,8177.0,25.0619,25.0816,25.0521,25.0816,8177.0
2016-08-01 13:20:00,25.55,25.58,25.54,25.55,13251.0,25.0816,25.111,25.0718,25.0816,13251.0
2016-08-01 13:30:00,25.55,25.57,25.52,25.55,14504.0,25.0816,25.1012,25.0521,25.0816,14504.0
2016-08-01 13:40:00,25.55,25.56,25.45,25.45,214044.0,25.0816,25.0914,24.9834,24.9834,214044.0
2016-08-01 13:50:00,25.45,25.49,25.41,25.49,33369.0,24.9834,25.0227,24.9441,25.0227,33369.0
2016-08-01 14:00:00,25.49,25.51,25.46,25.47,42858.0,25.0227,25.0423,24.9932,25.003,42858.0
2016-08-01 14:10:00,25.47,25.47,25.4,25.41,39166.0,25.003,25.003,24.9343,24.9441,39166.0
2016-08-01 14:20:00,25.42,25.44,25.4,25.42,33674.0,24.954,24.9736,24.9343,24.954,33674.0
2016-08-01 14:30:00,25.41,25.41,25.38,25.41,27479.0,24.9441,24.9441,24.9147,24.9441,27479.0
2016-08-01 14:40:00,25.41,25.41,25.39,25.41,19864.0,24.9441,24.9441,24.9245,24.9441,19864.0
2016-08-01 14:50:00,25.4,25.41,25.38,25.39,36979.0,24.9343,24.9441,24.9147,24.9245,36979.0
2016-08-01 15:00:00,25.39,25.39,25.36,25.36,38432.0,24.9245,24.9245,24.8951,24.8951,38432.0
2016-08-01 15:10:00,25.36,25.39,25.33,25.34,68214.0,24.8951,24.9245,24.8656,24.8754,68214.0
2016-08-01 15:20:00,25.34,25.34,25.31,25.31,43351.0,24.8754,24.8754,24.846,24.846,43351.0
2016-08-01 15:30:00,25.31,25.36,25.3,25.36,111292.0,24.846,24.8951,24.8362,24.8951,111292.0
2016-08-01 15:40:00,25.36,25.4,25.35,25.39,88601.0,24.8951,24.9343,24.8852,24.9245,88601.0
2016-08-01 15:50:00,25.4,25.4,25.37,25.4,196252.0,24.9343,24.9343,24.9049,24.9343,196252.0
2016-08-02 09:30:00,25.36,25.46,25.19,25.21,41918.0,24.8951,24.9932,24.7282,24.7478,41918.0
2016-08-02 09:40:00,25.21,25.32,25.21,25.29,62059.0,24.7478,24.8558,24.7478,24.8263,62059.0
2016-08-02 09:50:00,25.3,25.37,25.3,25.31,39999.0,24.8362,24.9049,24.8362,24.846,39999.0
2016-08-02 10:00:00,25.31,25.33,25.28,25.32,43503.0,24.846,24.8656,24.8165,24.8558,43503.0
2016-08-02 10:10:00,25.32,25.37,25.29,25.36,50523.0,24.8558,24.9049,24.8263,24.8951,50523.0
2016-08-02 10:20:00,25.36,25.43,25.35,25.43,66837.0,24.8951,24.9638,24.8852,24.9638,66837.0
2016-08-02 10:30:00,25.43,25.43,25.37,25.38,272312.0,24.9638,24.9638,24.9049,24.9147,272312.0
2016-08-02 10:40:00,25.38,25.38,25.27,25.27,48606.0,24.9147,24.9147,24.8067,24.8067,48606.0
2016-08-02 10:50:00,25.27,25.27,25.12,25.13,87716.0,24.8067,24.8067,24.6595,24.6693,87716.0
2016-08-02 11:00:00,25.14,25.14,25.08,25.11,63873.0,24.6791,24.6791,24.6202,24.6496,63873.0
2016-08-02 11:10:00,25.11,25.11,25.0,25.01,77429.0,24.6496,24.6496,24.5417,24.5515,77429.0
2016-08-02 11:20:00,25.02,25.12,25.01,25.08,51874.0,24.5613,24.6595,24.5515,24.6202,51874.0
2016-08-02 11:30:00,25.08,25.08,25.0,25.02,85542.0,24.6202,24.6202,24.5417,24.5613,85542.0
2016-08-02 11:40:00,25.02,25.04,24.96,25.04,65111.0,24.5613,24.5809,24.5024,24.5809,65111.0
2016-08-02 11:50:00,25.04,25.04,24.92,24.92,40001.0,24.5809,24.5809,24.4631,24.4631,40001.0
2016-08-02 12:00:00,24.92,25.01,24.92,25.01,51481.0,24.4631,24.5515,24.4631,24.5515,51481.0
2016-08-02 12:10:00,25.01,25.07,25.01,25.05,26111.0,24.5515,24.6104,24.5515,24.5907,26111.0
2016-08-02 12:20:00,25.04,25.12,25.03,25.11,36209.0,24.5809,24.6595,24.5711,24.6496,36209.0
2016-08-02 12:30:00,25.1,25.11,25.05,25.05,24202.0,24.6398,24.6496,24.5907,24.5907,24202.0
2016-08-02 12:40:00,25.05,25.11,25.05,25.05,37797.0,24.5907,24.6496,24.5907,24.5907,37797.0
2016-08-02 12:50:00,25.05,25.06,25.0,25.0,29132.0,24.5907,24.6006,24.5417,24.5417,29132.0
2016-08-02 13:00:00,25.01,25.01,24.96,24.96,26084.0,24.5515,24.5515,24.5024,24.5024,26084.0
2016-08-02 13:10:00,24.96,25.0,24.95,25.0,35773.0,24.5024,24.5417,24.4926,24.5417,35773.0
2016-08-02 13:20:00,24.99,25.0,24.97,24.98,19394.0,24.5318,24.5417,24.5122,24.522,19394.0
2016-08-02 13:30:00,24.97,25.01,24.96,25.01,38894.0,24.5122,24.5515,24.5024,24.5515,38894.0
2016-08-02 13:40:00,25.01,25.04,25.0,25.04,26911.0,24.5515,24.5809,24.5417,24.5809,26911.0
2016-08-02 13:50:00,25.04,25.05,25.0,25.01,31392.0,24.5809,24.5907,24.5417,24.5515,31392.0
2016-08-02 14:00:00,25.01,25.14,25.0,25.13,42060.0,24.5515,24.6791,24.5417,24.6693,42060.0
2016-08-02 14:10:00,25.13,25.13,25.09,25.09,29422.0,24.6693,24.6693,24.63,24.63,29422.0
2016-08-02 14:20:00,25.09,25.18,25.09,25.15,67168.0,24.63,24.7184,24.63,24.6889,67168.0
2016-08-02 14:30:00,25.14,25.15,25.07,25.12,62388.0,24.6791,24.6889,24.6104,24.6595,62388.0
2016-08-02 14:40:00,25.12,25.16,25.1,25.15,214649.0,24.6595,24.6987,24.6398,24.6889,214649.0
2016-08-02 14:50:00,25.15,25.18,25.09,25.17,161138.0,24.6889,24.7184,24.63,24.7085,161138.0
2016-08-02 15:00:00,25.17,25.19,25.14,25.16,62494.0,24.7085,24.7282,24.6791,24.6987,62494.0
2016-08-02 15:10:00,25.15,25.17,25.12,25.17,60331.0,24.6889,24.7085,24.6595,24.7085,60331.0
2016-08-02 15:20:00,25.17,25.17,25.14,25.15,70851.0,24.7085,24.7085,24.6791,24.6889,70851.0
2016-08-02 15:30:00,25.15,25.2,25.14,25.2,88803.0,24.6889,24.738,24.6791,24.738,88803.0
2016-08-02 15:40:00,25.2,25.21,25.13,25.19,166233.0,24.738,24.7478,24.6693,24.7282,166233.0
2016-08-02 15:50:00,25.19,25.2,25.18,25.19,162368.0,24.7282,24.738,24.7184,24.7282,162368.0
2016-08-03 09:30:00,25.16,25.28,25.14,25.28,42324.0,24.6987,24.8165,24.6791,24.8165,42324.0
2016-08-03 09:40:00,25.29,25.39,25.17,25.17,53624.0,24.8263,24.9245,24.7085,24.7085,53624.0
2016-08-03 09:50:00,25.16,25.16,25.03,25.04,47546.0,24.6987,24.6987,24.5711,24.5809,47546.0
2016-08-03 10:00:00,25.04,25.22,25.02,25.19,59717.0,24.5809,24.7576,24.5613,24.7282,59717.0
2016-08-03 10:10:00,25.19,25.26,25.17,25.19,69720.0,24.7282,24.7969,24.7085,24.7282,69720.0
2016-08-03 10:20:00,25.19,25.24,25.16,25.23,37308.0,24.7282,24.7773,24.6987,24.7674,37308.0
2016-08-03 10:30:00,25.22,25.25,25.15,25.24,45903.0,24.7576,24.7871,24.6889,24.7773,45903.0
2016-08-03 10:40:00,25.25,25.29,25.24,25.25,76436.0,24.7871,24.8263,24.7773,24.7871,76436.0
2016-08-03 10:50:00,25.25,25.31,25.24,25.26,47221.0,24.7871,24.846,24.7773,24.7969,47221.0
2016-08-03 11:00:00,25.25,25.27,25.21,25.24,34854.0,24.7871,24.8067,24.7478,24.7773,34854.0
2016-08-03 11:10:00,25.24,25.32,25.22,25.32,29879.0,24.7773,24.8558,24.7576,24.8558,29879.0
2016-08-03 11:20:00,25.32,25.44,25.31,25.44,74683.0,24.8558,24.9736,24.846,24.9736,74683.0
2016-08-03 11:30:00,25.44,25.45,25.41,25.43,29099.0,24.9736,24.9834,24.9441,24.9638,29099.0
2016-08-03 11:40:00,25.42,25.43,25.36,25.39,28243.0,24.954,24.9638,24.8951,24.9245,28243.0
2016-08-03 11:50:00,25.39,25.45,25.39,25.45,16007.0,24.9245,24.9834,24.9245,24.9834,16007.0
2016-08-03 12:00:00,25.45,25.45,25.41,25.42,41987.0,24.9834,24.9834,24.9441,24.954,41987.0
2016-08-03 12:10:00,25.41,25.46,25.41,25.45,13705.0,24.9441,24.9932,24.9441,24.9834,13705.0
2016-08-03 12:20:00,25.46,25.46,25.44,25.45,15279.0,24.9932,24.9932,24.9736,24.9834,15279.0
2016-08-03 12:30:00,25.45,25.45,25.39,25.41,32037.0,24.9834,24.9834,24.9245,24.9441,32037.0
2016-08-03 12:40:00,25.41,25.43,25.39,25.39,31707.0,24.9441,24.9638,24.9245,24.9245,31707.0
2016-08-03 12:50:00,25.39,25.4,25.38,25.4,25715.0,24.9245,24.9343,24.9147,24.9343,25715.0
2016-08-03 13:00:00,25.4,25.4,25.38,25.4,27546.0,24.9343,24.9343,24.9147,24.9343,27546.0
2016-08-03 13:10:00,25.39,25.41,25.39,25.41,17910.0,24.9245,24.9441,24.9245,24.9441,17910.0
2016-08-03 13:20:00,25.41,25.42,25.4,25.41,25920.0,24.9441,24.954,24.9343,24.9441,25920.0
2016-08-03 13:30:00,25.41,25.41,25.39,25.39,30789.0,24.9441,24.9441,24.9245,24.9245,30789.0
2016-08-03 13:40:00,25.4,25.4,25.39,25.4,7491.0,24.9343,24.9343,24.9245,24.9343,7491.0
2016-08-03 13:50:00,25.4,25.4,25.33,25.38,37144.0,24.9343,24.9343,24.8656,24.9147,37144.0
2016-08-03 14:00:00,25.38,25.39,25.36,25.39,30607.0,24.9147,24.9245,24.8951,24.9245,30607.0
2016-08-03 14:10:00,25.39,25.42,25.35,25.36,37627.0,24.9245,24.954,24.8852,24.8951,37627.0
2016-08-03 14:20:00,25.36,25.39,25.33,25.34,33548.0,24.8951,24.9245,24.8656,24.8754,33548.0
2016-08-03 14:30:00,25.33,25.35,25.31,25.34,36055.0,24.8656,24.8852,24.846,24.8754,36055.0
2016-08-03 14:40:00,25.34,25.35,25.33,25.34,23179.0,24.8754,24.8852,24.8656,24.8754,23179.0
2016-08-03 14:50:00,25.34,25.37,25.33,25.36,39581.0,24.8754,24.9049,24.8656,24.8951,39581.0
2016-08-03 15:00:00,25.36,25.36,25.33,25.33,24311.0,24.8951,24.8951,24.8656,24.8656,24311.0
2016-08-03 15:10:00,25.33,25.35,25.33,25.35,27027.0,24.8656,24.8852,24.8656,24.8852,27027.0
2016-08-03 15:20:00,25.35,25.39,25.34,25.39,103998.0,24.8852,24.9245,24.8754,24.9245,103998.0
2016-08-03 15:30:00,25.38,25.42,25.36,25.37,127226.0,24.9147,24.954,24.8951,24.9049,127226.0
2016-08-03 15:40:00,25.37,25.38,25.34,25.36,144322.0,24.9049,24.9147,24.8754,24.8951,144322.0
2016-08-03 15:50:00,25.37,25.42,25.36,25.42,273403.0,24.9049,24.954,24.8951,24.954,273403.0
2016-08-04 09:30:00,24.42,24.61,23.73,23.98,240200.0,23.9723,24.1588,23.2949,23.5404,240200.0
2016-08-04 09:40:00,23.99,24.01,23.52,23.62,368274.0,23.5502,23.5698,23.0888,23.187,368274.0
2016-08-04 09:50:00,23.63,23.63,23.29,23.31,278300.0,23.1968,23.1968,22.863,22.8826,278300.0
2016-08-04 10:00:00,23.3,23.59,23.24,23.53,379551.0,22.8728,23.1575,22.8139,23.0986,379551.0
2016-08-04 10:10:00,23.52,23.58,23.41,23.54,254375.0,23.0888,23.1477,22.9808,23.1084,254375.0
2016-08-04 10:20:00,23.55,23.56,23.43,23.46,271519.0,23.1182,23.1281,23.0004,23.0299,271519.0
2016-08-04 10:30:00,23.47,23.48,23.27,23.28,233070.0,23.0397,23.0495,22.8434,22.8532,233070.0
2016-08-04 10:40:00,23.28,23.34,23.22,23.28,230313.0,22.8532,22.9121,22.7943,22.8532,230313.0
2016-08-04 10:50:00,23.28,23.45,23.24,23.45,167788.0,22.8532,23.0201,22.8139,23.0201,167788.0
2016-08-04 11:00:00,23.45,23.49,23.36,23.47,146372.0,23.0201,23.0593,22.9317,23.0397,146372.0
2016-08-04 11:10:00,23.46,23.49,23.45,23.47,99131.0,23.0299,23.0593,23.0201,23.0397,99131.0
2016-08-04 11:20:00,23.47,23.54,23.39,23.39,141605.0,23.0397,23.1084,22.9612,22.9612,141605.0
2016-08-04 11:30:00,23.39,23.39,23.35,23.37,101066.0,22.9612,22.9612,22.9219,22.9415,101066.0
2016-08-04 11:40:00,23.38,23.42,23.3,23.42,91081.0,22.9514,22.9906,22.8728,22.9906,91081.0
2016-08-04 11:50:00,23.42,23.58,23.41,23.55,137704.0,22.9906,23.1477,22.9808,23.1182,137704.0
2016-08-04 12:00:00,23.55,23.55,23.46,23.48,170346.0,23.1182,23.1182,23.0299,23.0495,170346.0
2016-08-04 12:10:00,23.48,23.51,23.43,23.46,104354.0,23.0495,23.079,23.0004,23.0299,104354.0
2016-08-04 12:20:00,23.46,23.47,23.42,23.45,90334.0,23.0299,23.0397,22.9906,23.0201,90334.0
2016-08-04 12:30:00,23.45,23.48,23.39,23.41,118216.0,23.0201,23.0495,22.9612,22.9808,118216.0
2016-08-04 12:40:00,23.41,23.41,23.33,23.35,131900.0,22.9808,22.9808,22.9023,22.9219,131900.0
2016-08-04 12:50:00,23.35,23.42,23.35,23.4,34947.0,22.9219,22.9906,22.9219,22.971,34947.0
2016-08-04 13:00:00,23.39,23.39,23.35,23.35,74991.0,22.9612,22.9612,22.9219,22.9219,74991.0
2016-08-04 13:10:00,23.36,23.36,23.31,23.34,32497.0,22.9317,22.9317,22.8826,22.9121,32497.0
2016-08-04 13:20:00,23.34,23.37,23.29,23.32,68322.0,22.9121,22.9415,22.863,22.8925,68322.0
2016-08-04 13:30:00,23.31,23.31,23.28,23.29,27335.0,22.8826,22.8826,22.8532,22.863,27335.0
2016-08-04 13:40:00,23.29,23.29,23.27,23.29,27823.0,22.863,22.863,22.8434,22.863,27823.0
2016-08-04 13:50:00,23.29,23.29,23.26,23.29,35788.0,22.863,22.863,22.8336,22.863,35788.0
2016-08-04 14:00:00,23.29,23.37,23.27,23.37,68745.0,22.863,22.9415,22.8434,22.9415,68745.0
2016-08-04 14:10:00,23.36,23.47,23.36,23.46,48890.0,22.9317,23.0397,22.9317,23.0299,48890.0
2016-08-04 14:20:00,23.45,23.53,23.45,23.53,65573.0,23.0201,23.0986,23.0201,23.0986,65573.0
2016-08-04 14:30:00,23.53,23.55,23.49,23.55,65410.0,23.0986,23.1182,23.0593,23.1182,65410.0
2016-08-04 14:40:00,23.54,23.6,23.54,23.56,90464.0,23.1084,23.1673,23.1084,23.1281,90464.0
2016-08-04 14:50:00,23.56,23.59,23.54,23.59,58315.0,23.1281,23.1575,23.1084,23.1575,58315.0
2016-08-04 15:00:00,23.59,23.59,23.53,23.54,87252.0,23.1575,23.1575,23.0986,23.1084,87252.0
2016-08-04 15:10:00,23.53,23.55,23.52,23.55,65684.0,23.0986,23.1182,23.0888,23.1182,65684.0
2016-08-04 15:20:00,23.55,23.55,23.54,23.55,36342.0,23.1182,23.1182,23.1084,23.1182,36342.0
2016-08-04 15:30:00,23.55,23.55,23.5,23.53,109193.0,23.1182,23.1182,23.0692,23.0986,109193.0
2016-08-04 15:40:00,23.53,23.56,23.52,23.55,215785.0,23.0986,23.1281,23.0888,23.1182,215785.0
2016-08-04 15:50:00,23.54,23.55,23.45,23.46,502668.0,23.1084,23.1182,23.0201,23.0299,502668.0
2016-08-05 09:30:00,23.6,24.44,23.6,24.34,239002.0,23.1673,23.9919,23.1673,23.8938,239002.0
2016-08-05 09:40:00,24.32,24.56,24.2,24.51,233193.0,23.8741,24.1097,23.7563,24.0606,233193.0
2016-08-05 09:50:00,24.5,24.72,24.49,24.65,139122.0,24.0508,24.2668,24.041,24.1981,139122.0
2016-08-05 10:00:00,24.66,24.66,24.43,24.44,165072.0,24.2079,24.2079,23.9821,23.9919,165072.0
2016-08-05 10:10:00,24.45,24.49,24.37,24.4,159429.0,24.0017,24.041,23.9232,23.9527,159429.0
2016-08-05 10:20:00,24.4,24.42,24.37,24.39,95086.0,23.9527,23.9723,23.9232,23.9428,95086.0
2016-08-05 10:30:00,24.4,24.4,24.35,24.35,51249.0,23.9527,23.9527,23.9036,23.9036,51249.0
2016-08-05 10:40:00,24.36,24.41,24.35,24.39,75369.0,23.9134,23.9625,23.9036,23.9428,75369.0
2016-08-05 10:50:00,24.39,24.55,24.39,24.54,123264.0,23.9428,24.0999,23.9428,24.0901,123264.0
2016-08-05 11:00:00,24.53,24.54,24.48,24.5,86482.0,24.0803,24.0901,24.0312,24.0508,86482.0
2016-08-05 11:10:00,24.5,24.66,24.5,24.66,80332.0,24.0508,24.2079,24.0508,24.2079,80332.0
2016-08-05 11:20:00,24.66,24.79,24.66,24.79,79338.0,24.2079,24.3355,24.2079,24.3355,79338.0
2016-08-05 11:30:00,24.79,24.8,24.73,24.73,102859.0,24.3355,24.3453,24.2766,24.2766,102859.0
2016-08-05 11:40:00,24.74,24.86,24.73,24.8,66711.0,24.2864,24.4042,24.2766,24.3453,66711.0
2016-08-05 11:50:00,24.8,24.84,24.76,24.77,47220.0,24.3453,24.3846,24.3061,24.3159,47220.0
2016-08-05 12:00:00,24.76,24.77,24.69,24.77,47140.0,24.3061,24.3159,24.2373,24.3159,47140.0
2016-08-05 12:10:00,24.78,24.78,24.75,24.76,30200.0,24.3257,24.3257,24.2962,24.3061,30200.0
2016-08-05 12:20:00,24.76,24.87,24.76,24.87,74796.0,24.3061,24.414,24.3061,24.414,74796.0
2016-08-05 12:30:00,24.87,24.87,24.81,24.82,48622.0,24.414,24.414,24.3551,24.365,48622.0
2016-08-05 12:40:00,24.82,24.83,24.78,24.79,50551.0,24.365,24.3748,24.3257,24.3355,50551.0
2016-08-05 12:50:00,24.79,24.82,24.78,24.8,31721.0,24.3355,24.365,24.3257,24.3453,31721.0
2016-08-05 13:00:00,24.8,24.82,24.79,24.82,33772.0,24.3453,24.365,24.3355,24.365,33772.0
2016-08-05 13:10:00,24.82,24.82,24.8,24.81,25437.0,24.365,24.365,24.3453,24.3551,25437.0
2016-08-05 13:20:00,24.82,24.86,24.81,24.86,53130.0,24.365,24.4042,24.3551,24.4042,53130.0
2016-08-05 13:30:00,24.86,24.86,24.83,24.86,31201.0,24.4042,24.4042,24.3748,24.4042,31201.0
2016-08-05 13:40:00,24.86,24.89,24.85,24.87,38761.0,24.4042,24.4337,24.3944,24.414,38761.0
2016-08-05 13:50:00,24.87,24.89,24.86,24.88,40427.0,24.414,24.4337,24.4042,24.4239,40427.0
2016-08-05 14:00:00,24.88,24.9,24.86,24.88,51842.0,24.4239,24.4435,24.4042,24.4239,51842.0
2016-08-05 14:10:00,24.87,24.88,24.86,24.88,27789.0,24.414,24.4239,24.4042,24.4239,27789.0
2016-08-05 14:20:00,24.88,24.88,24.86,24.87,33064.0,24.4239,24.4239,24.4042,24.414,33064.0
2016-08-05 14:30:00,24.87,24.88,24.86,24.86,39647.0,24.414,24.4239,24.4042,24.4042,39647.0
2016-08-05 14:40:00,24.86,24.9,24.85,24.89,153507.0,24.4042,24.4435,24.3944,24.4337,153507.0
2016-08-05 14:50:00,24.89,24.9,24.89,24.89,30837.0,24.4337,24.4435,24.4337,24.4337,30837.0
2016-08-05 15:00:00,24.89,24.9,24.87,24.88,58167.0,24.4337,24.4435,24.414,24.4239,58167.0
2016-08-05 15:10:00,24.88,24.92,24.87,24.88,128169.0,24.4239,24.4631,24.414,24.4239,128169.0
2016-08-05 15:20:00,24.88,24.91,24.87,24.91,48259.0,24.4239,24.4533,24.414,24.4533,48259.0
2016-08-05 15:30:00,24.91,24.91,24.86,24.86,73923.0,24.4533,24.4533,24.4042,24.4042,73923.0
2016-08-05 15:40:00,24.86,24.87,24.82,24.83,88474.0,24.4042,24.414,24.365,24.3748,88474.0
2016-08-05 15:50:00,24.83,24.86,24.82,24.86,213658.0,24.3748,24.4042,24.365,24.4042,213658.0
2016-08-08 09:30:00,24.94,25.17,24.87,24.99,77429.0,24.4828,24.7085,24.414,24.5318,77429.0
2016-08-08 09:40:00,24.98,25.05,24.89,25.04,42764.0,24.522,24.5907,24.4337,24.5809,42764.0
2016-08-08 09:50:00,25.04,25.15,25.03,25.11,60623.0,24.5809,24.6889,24.5711,24.6496,60623.0
2016-08-08 10:00:00,25.11,25.12,24.98,25.0,55384.0,24.6496,24.6595,24.522,24.5417,55384.0
2016-08-08 10:10:00,25.0,25.0,24.94,24.94,23254.0,24.5417,24.5417,24.4828,24.4828,23254.0
2016-08-08 10:20:00,24.94,24.94,24.87,24.89,30530.0,24.4828,24.4828,24.414,24.4337,30530.0
2016-08-08 10:30:00,24.88,24.92,24.85,24.85,22851.0,24.4239,24.4631,24.3944,24.3944,22851.0
2016-08-08 10:40:00,24.86,24.89,24.81,24.83,53112.0,24.4042,24.4337,24.3551,24.3748,53112.0
2016-08-08 10:50:00,24.83,24.83,24.78,24.79,39271.0,24.3748,24.3748,24.3257,24.3355,39271.0
2016-08-08 11:00:00,24.8,24.83,24.78,24.82,61454.0,24.3453,24.3748,24.3257,24.365,61454.0
2016-08-08 11:10:00,24.82,24.83,24.76,24.77,24168.0,24.365,24.3748,24.3061,24.3159,24168.0
2016-08-08 11:20:00,24.77,24.77,24.71,24.71,51534.0,24.3159,24.3159,24.257,24.257,51534.0
2016-08-08 11:30:00,24.71,24.8,24.69,24.8,37612.0,24.257,24.3453,24.2373,24.3453,37612.0
2016-08-08 11:40:00,24.8,24.83,24.75,24.75,23978.0,24.3453,24.3748,24.2962,24.2962,23978.0
2016-08-08 11:50:00,24.75,24.77,24.72,24.73,16529.0,24.2962,24.3159,24.2668,24.2766,16529.0
2016-08-08 12:00:00,24.74,24.74,24.68,24.69,34611.0,24.2864,24.2864,24.2275,24.2373,34611.0
2016-08-08 12:10:00,24.69,24.7,24.65,24.66,39113.0,24.2373,24.2472,24.1981,24.2079,39113.0
2016-08-08 12:20:00,24.66,24.68,24.61,24.62,32939.0,24.2079,24.2275,24.1588,24.1686,32939.0
2016-08-08 12:30:00,24.62,24.62,24.59,24.62,26346.0,24.1686,24.1686,24.1392,24.1686,26346.0
2016-08-08 12:40:00,24.62,24.67,24.61,24.66,21326.0,24.1686,24.2177,24.1588,24.2079,21326.0
2016-08-08 12:50:00,24.66,24.68,24.64,24.68,23124.0,24.2079,24.2275,24.1883,24.2275,23124.0
2016-08-08 13:00:00,24.68,24.69,24.64,24.68,20748.0,24.2275,24.2373,24.1883,24.2275,20748.0
2016-08-08 13:10:00,24.68,24.7,24.66,24.7,17480.0,24.2275,24.2472,24.2079,24.2472,17480.0
2016-08-08 13:20:00,24.7,24.76,24.7,24.75,21403.0,24.2472,24.3061,24.2472,24.2962,21403.0
2016-08-08 13:30:00,24.75,24.75,24.73,24.75,32799.0,24.2962,24.2962,24.2766,24.2962,32799.0
2016-08-08 13:40:00,24.75,24.77,24.74,24.77,16520.0,24.2962,24.3159,24.2864,24.3159,16520.0
2016-08-08 13:50:00,24.77,24.78,24.74,24.77,44163.0,24.3159,24.3257,24.2864,24.3159,44163.0
2016-08-08 14:00:00,24.76,24.78,24.75,24.78,21323.0,24.3061,24.3257,24.2962,24.3257,21323.0
2016-08-08 14:10:00,24.78,24.78,24.73,24.75,35762.0,24.3257,24.3257,24.2766,24.2962,35762.0
2016-08-08 14:20:00,24.74,24.75,24.69,24.7,18532.0,24.2864,24.2962,24.2373,24.2472,18532.0
2016-08-08 14:30:00,24.7,24.7,24.66,24.68,27556.0,24.2472,24.2472,24.2079,24.2275,27556.0
2016-08-08 14:40:00,24.68,24.7,24.65,24.68,37363.0,24.2275,24.2472,24.1981,24.2275,37363.0
2016-08-08 14:50:00,24.67,24.68,24.65,24.65,18508.0,24.2177,24.2275,24.1981,24.1981,18508.0
2016-08-08 15:00:00,24.65,24.66,24.63,24.66,19485.0,24.1981,24.2079,24.1784,24.2079,19485.0
2016-08-08 15:10:00,24.66,24.66,24.59,24.6,62687.0,24.2079,24.2079,24.1392,24.149,62687.0
2016-08-08 15:20:00,24.6,24.64,24.58,24.64,74100.0,24.149,24.1883,24.1294,24.1883,74100.0
2016-08-08 15:30:00,24.65,24.66,24.61,24.63,46153.0,24.1981,24.2079,24.1588,24.1784,46153.0
2016-08-08 15:40:00,24.63,24.64,24.62,24.64,47522.0,24.1784,24.1883,24.1686,24.1883,47522.0
2016-08-08 15:50:00,24.64,24.65,24.62,24.65,186554.0,24.1883,24.1981,24.1686,24.1981,186554.0
2016-08-09 09:30:00,24.71,24.9,24.71,24.87,36634.0,24.257,24.4435,24.257,24.414,36634.0
2016-08-09 09:40:00,24.87,25.07,24.87,25.05,112962.0,24.414,24.6104,24.414,24.5907,112962.0
2016-08-09 09:50:00,25.05,25.08,24.98,25.01,39161.0,24.5907,24.6202,24.522,24.5515,39161.0
2016-08-09 10:00:00,25.01,25.02,24.92,24.92,31698.0,24.5515,24.5613,24.4631,24.4631,31698.0
2016-08-09 10:10:00,24.93,24.96,24.93,24.95,20705.0,24.4729,24.5024,24.4729,24.4926,20705.0
2016-08-09 10:20:00,24.95,25.01,24.95,24.97,38197.0,24.4926,24.5515,24.4926,24.5122,38197.0
2016-08-09 10:30:00,24.98,25.0,24.97,24.98,35200.0,24.522,24.5417,24.5122,24.522,35200.0
2016-08-09 10:40:00,24.98,25.0,24.96,24.96,35815.0,24.522,24.5417,24.5024,24.5024,35815.0
2016-08-09 10:50:00,24.96,25.01,24.93,25.0,27022.0,24.5024,24.5515,24.4729,24.5417,27022.0
2016-08-09 11:00:00,25.0,25.01,24.98,25.0,53693.0,24.5417,24.5515,24.522,24.5417,53693.0
2016-08-09 11:10:00,25.0,25.01,24.97,24.98,41916.0,24.5417,24.5515,24.5122,24.522,41916.0
2016-08-09 11:20:00,24.98,25.01,24.97,24.98,42425.0,24.522,24.5515,24.5122,24.522,42425.0
2016-08-09 11:30:00,24.98,25.01,24.98,25.0,51165.0,24.522,24.5515,24.522,24.5417,51165.0
2016-08-09 11:40:00,25.0,25.0,24.99,25.0,11900.0,24.5417,24.5417,24.5318,24.5417,11900.0
2016-08-09 11:50:00,25.0,25.04,24.99,25.03,37268.0,24.5417,24.5809,24.5318,24.5711,37268.0
2016-08-09 12:00:00,25.04,25.04,25.01,25.02,15390.0,24.5809,24.5809,24.5515,24.5613,15390.0
2016-08-09 12:10:00,25.02,25.02,24.97,24.98,27534.0,24.5613,24.5613,24.5122,24.522,27534.0
2016-08-09 12:20:00,24.98,24.98,24.93,24.95,21915.0,24.522,24.522,24.4729,24.4926,21915.0
2016-08-09 12:30:00,24.95,24.95,24.91,24.91,19908.0,24.4926,24.4926,24.4533,24.4533,19908.0
2016-08-09 12:40:00,24.91,24.92,24.87,24.91,25698.0,24.4533,24.4631,24.414,24.4533,25698.0
2016-08-09 12:50:00,24.9,24.91,24.89,24.89,19975.0,24.4435,24.4533,24.4337,24.4337,19975.0
2016-08-09 13:00:00,24.89,24.91,24.89,24.9,16070.0,24.4337,24.4533,24.4337,24.4435,16070.0
2016-08-09 13:10:00,24.91,24.91,24.86,24.88,28810.0,24.4533,24.4533,24.4042,24.4239,28810.0
2016-08-09 13:20:00,24.88,24.88,24.82,24.82,18784.0,24.4239,24.4239,24.365,24.365,18784.0
2016-08-09 13:30:00,24.83,24.85,24.82,24.85,20313.0,24.3748,24.3944,24.365,24.3944,20313.0
2016-08-09 13:40:00,24.85,24.85,24.8,24.8,19907.0,24.3944,24.3944,24.3453,24.3453,19907.0
2016-08-09 13:50:00,24.8,24.82,24.8,24.82,12820.0,24.3453,24.365,24.3453,24.365,12820.0
2016-08-09 14:00:00,24.81,24.82,24.81,24.81,13581.0,24.3551,24.365,24.3551,24.3551,13581.0
2016-08-09 14:10:00,24.82,24.82,24.81,24.82,13600.0,24.365,24.365,24.3551,24.365,13600.0
2016-08-09 14:20:00,24.82,24.82,24.81,24.81,14700.0,24.365,24.365,24.3551,24.3551,14700.0
2016-08-09 14:30:00,24.81,24.82,24.75,24.77,53022.0,24.3551,24.365,24.2962,24.3159,53022.0
2016-08-09 14:40:00,24.78,24.79,24.77,24.79,17746.0,24.3257,24.3355,24.3159,24.3355,17746.0
2016-08-09 14:50:00,24.79,24.81,24.78,24.81,18137.0,24.3355,24.3551,24.3257,24.3551,18137.0
2016-08-09 15:00:00,24.8,24.82,24.8,24.82,16843.0,24.3453,24.365,24.3453,24.365,16843.0
2016-08-09 15:10:00,24.82,24.82,24.78,24.79,34451.0,24.365,24.365,24.3257,24.3355,34451.0
2016-08-09 15:20:00,24.79,24.83,24.78,24.83,25001.0,24.3355,24.3748,24.3257,24.3748,25001.0
2016-08-09 15:30:00,24.83,24.83,24.8,24.83,46845.0,24.3748,24.3748,24.3453,24.3748,46845.0
2016-08-09 15:40:00,24.83,24.84,24.81,24.81,72003.0,24.3748,24.3846,24.3551,24.3551,72003.0
2016-08-09 15:50:00,24.81,24.84,24.79,24.79,159253.0,24.3551,24.3846,24.3355,24.3355,159253.0
2016-08-10 09:30:00,24.88,24.96,24.81,24.96,14403.0,24.4239,24.5024,24.3551,24.5024,14403.0
2016-08-10 09:40:00,24.95,24.95,24.82,24.83,38027.0,24.4926,24.4926,24.365,24.3748,38027.0
2016-08-10 09:50:00,24.83,24.84,24.79,24.8,23149.0,24.3748,24.3846,24.3355,24.3453,23149.0
2016-08-10 10:00:00,24.8,24.85,24.79,24.85,28729.0,24.3453,24.3944,24.3355,24.3944,28729.0
2016-08-10 10:10:00,24.85,24.87,24.82,24.85,27835.0,24.3944,24.414,24.365,24.3944,27835.0
2016-08-10 10:20:00,24.85,24.9,24.83,24.85,24639.0,24.3944,24.4435,24.3748,24.3944,24639.0
2016-08-10 10:30:00,24.84,24.92,24.84,24.89,35010.0,24.3846,24.4631,24.3846,24.4337,35010.0
2016-08-10 10:40:00,24.89,24.91,24.86,24.91,24177.0,24.4337,24.4533,24.4042,24.4533,24177.0
2016-08-10 10:50:00,24.91,24.93,24.9,24.91,28000.0,24.4533,24.4729,24.4435,24.4533,28000.0
2016-08-10 11:00:00,24.91,24.99,24.9,24.97,40369.0,24.4533,24.5318,24.4435,24.5122,40369.0
2016-08-10 11:10:00,24.96,24.97,24.83,24.85,73811.0,24.5024,24.5122,24.3748,24.3944,73811.0
2016-08-10 11:20:00,24.85,24.85,24.8,24.81,16929.0,24.3944,24.3944,24.3453,24.3551,16929.0
2016-08-10 11:30:00,24.82,24.82,24.76,24.82,69671.0,24.365,24.365,24.3061,24.365,69671.0
2016-08-10 11:40:00,24.81,24.81,24.75,24.78,20335.0,24.3551,24.3551,24.2962,24.3257,20335.0
2016-08-10 11:50:00,24.78,24.83,24.77,24.79,24810.0,24.3257,24.3748,24.3159,24.3355,24810.0
2016-08-10 12:00:00,24.79,24.84,24.76,24.82,34122.0,24.3355,24.3846,24.3061,24.365,34122.0
2016-08-10 12:10:00,24.83,24.83,24.77,24.77,55855.0,24.3748,24.3748,24.3159,24.3159,55855.0
2016-08-10 12:20:00,24.78,24.78,24.72,24.74,33430.0,24.3257,24.3257,24.2668,24.2864,33430.0
2016-08-10 12:30:00,24.73,24.76,24.72,24.75,39950.0,24.2766,24.3061,24.2668,24.2962,39950.0
2016-08-10 12:40:00,24.75,24.76,24.71,24.71,23396.0,24.2962,24.3061,24.257,24.257,23396.0
2016-08-10 12:50:00,24.72,24.77,24.71,24.77,14664.0,24.2668,24.3159,24.257,24.3159,14664.0
2016-08-10 13:00:00,24.77,24.77,24.75,24.76,14500.0,24.3159,24.3159,24.2962,24.3061,14500.0
2016-08-10 13:10:00,24.76,24.76,24.73,24.73,17249.0,24.3061,24.3061,24.2766,24.2766,17249.0
2016-08-10 13:20:00,24.74,24.74,24.71,24.73,38002.0,24.2864,24.2864,24.257,24.2766,38002.0
2016-08-10 13:30:00,24.73,24.74,24.71,24.71,26486.0,24.2766,24.2864,24.257,24.257,26486.0
2016-08-10 13:40:00,24.71,24.74,24.71,24.73,28595.0,24.257,24.2864,24.257,24.2766,28595.0
2016-08-10 13:50:00,24.73,24.74,24.72,24.72,19247.0,24.2766,24.2864,24.2668,24.2668,19247.0
2016-08-10 14:00:00,24.72,24.72,24.68,24.69,44750.0,24.2668,24.2668,24.2275,24.2373,44750.0
2016-08-10 14:10:00,24.69,24.7,24.66,24.67,45877.0,24.2373,24.2472,24.2079,24.2177,45877.0
2016-08-10 14:20:00,24.68,24.7,24.65,24.67,30941.0,24.2275,24.2472,24.1981,24.2177,30941.0
2016-08-10 14:30:00,24.67,24.67,24.65,24.66,22260.0,24.2177,24.2177,24.1981,24.2079,22260.0
2016-08-10 14:40:00,24.66,24.67,24.65,24.67,12498.0,24.2079,24.2177,24.1981,24.2177,12498.0
2016-08-10 14:50:00,24.67,24.68,24.65,24.66,28494.0,24.2177,24.2275,24.1981,24.2079,28494.0
2016-08-10 15:00:00,24.66,24.66,24.64,24.66,33828.0,24.2079,24.2079,24.1883,24.2079,33828.0
2016-08-10 15:10:00,24.66,24.7,24.65,24.7,28421.0,24.2079,24.2472,24.1981,24.2472,28421.0
2016-08-10 15:20:00,24.7,24.7,24.69,24.7,23434.0,24.2472,24.2472,24.2373,24.2472,23434.0
2016-08-10 15:30:00,24.7,24.7,24.69,24.7,44676.0,24.2472,24.2472,24.2373,24.2472,44676.0
2016-08-10 15:40:00,24.69,24.72,24.68,24.69,75828.0,24.2373,24.2668,24.2275,24.2373,75828.0
2016-08-10 15:50:00,24.69,24.74,24.68,24.73,136158.0,24.2373,24.2864,24.2275,24.2766,136158.0
2016-08-11 09:30:00,24.77,25.11,24.77,25.1,130423.0,24.3159,24.6496,24.3159,24.6398,130423.0
2016-08-11 09:40:00,25.09,25.15,25.05,25.11,100339.0,24.63,24.6889,24.5907,24.6496,100339.0
2016-08-11 09:50:00,25.11,25.11,24.93,24.96,97164.0,24.6496,24.6496,24.4729,24.5024,97164.0
2016-08-11 10:00:00,24.95,24.99,24.93,24.98,26510.0,24.4926,24.5318,24.4729,24.522,26510.0
2016-08-11 10:10:00,24.98,24.98,24.94,24.97,22749.0,24.522,24.522,24.4828,24.5122,22749.0
2016-08-11 10:20:00,24.98,25.03,24.98,25.0,39988.0,24.522,24.5711,24.522,24.5417,39988.0
2016-08-11 10:30:00,24.99,25.09,24.98,25.08,43394.0,24.5318,24.63,24.522,24.6202,43394.0
2016-08-11 10:40:00,25.09,25.11,25.06,25.1,22254.0,24.63,24.6496,24.6006,24.6398,22254.0
2016-08-11 10:50:00,25.1,25.15,25.07,25.14,32501.0,24.6398,24.6889,24.6104,24.6791,32501.0
2016-08-11 11:00:00,25.15,25.21,25.13,25.2,81767.0,24.6889,24.7478,24.6693,24.738,81767.0
2016-08-11 11:10:00,25.2,25.22,25.16,25.2,49271.0,24.738,24.7576,24.6987,24.738,49271.0
2016-08-11 11:20:00,25.2,25.2,25.17,25.19,19589.0,24.738,24.738,24.7085,24.7282,19589.0
2016-08-11 11:30:00,25.19,25.21,25.16,25.2,19830.0,24.7282,24.7478,24.6987,24.738,19830.0
2016-08-11 11:40:00,25.2,25.25,25.2,25.23,22872.0,24.738,24.7871,24.738,24.7674,22872.0
2016-08-11 11:50:00,25.23,25.29,25.23,25.27,55654.0,24.7674,24.8263,24.7674,24.8067,55654.0
2016-08-11 12:00:00,25.27,25.28,25.21,25.24,35806.0,24.8067,24.8165,24.7478,24.7773,35806.0
2016-08-11 12:10:00,25.23,25.25,25.19,25.2,25179.0,24.7674,24.7871,24.7282,24.738,25179.0
2016-08-11 12:20:00,25.2,25.21,25.19,25.2,21656.0,24.738,24.7478,24.7282,24.738,21656.0
2016-08-11 12:30:00,25.2,25.2,25.14,25.14,13462.0,24.738,24.738,24.6791,24.6791,13462.0
2016-08-11 12:40:00,25.14,25.15,25.11,25.11,67548.0,24.6791,24.6889,24.6496,24.6496,67548.0
2016-08-11 12:50:00,25.11,25.13,25.08,25.09,35039.0,24.6496,24.6693,24.6202,24.63,35039.0
2016-08-11 13:00:00,25.08,25.09,25.05,25.06,14149.0,24.6202,24.63,24.5907,24.6006,14149.0
2016-08-11 13:10:00,25.05,25.06,25.0,25.02,15824.0,24.5907,24.6006,24.5417,24.5613,15824.0
2016-08-11 13:20:00,25.02,25.03,25.0,25.02,16074.0,24.5613,24.5711,24.5417,24.5613,16074.0
2016-08-11 13:30:00,25.02,25.03,25.0,25.02,20583.0,24.5613,24.5711,24.5417,24.5613,20583.0
2016-08-11 13:40:00,25.02,25.02,25.01,25.02,14240.0,24.5613,24.5613,24.5515,24.5613,14240.0
2016-08-11 13:50:00,25.02,25.03,25.0,25.01,50108.0,24.5613,24.5711,24.5417,24.5515,50108.0
2016-08-11 14:00:00,25.02,25.03,25.01,25.02,16003.0,24.5613,24.5711,24.5515,24.5613,16003.0
2016-08-11 14:10:00,25.02,25.08,25.02,25.03,25180.0,24.5613,24.6202,24.5613,24.5711,25180.0
2016-08-11 14:20:00,25.03,25.03,25.0,25.01,22041.0,24.5711,24.5711,24.5417,24.5515,22041.0
2016-08-11 14:30:00,25.01,25.02,25.0,25.0,29199.0,24.5515,24.5613,24.5417,24.5417,29199.0
2016-08-11 14:40:00,25.0,25.03,24.99,25.02,25253.0,24.5417,24.5711,24.5318,24.5613,25253.0
2016-08-11 14:50:00,25.01,25.02,24.96,24.98,42999.0,24.5515,24.5613,24.5024,24.522,42999.0
2016-08-11 15:00:00,24.98,25.0,24.96,24.98,47508.0,24.522,24.5417,24.5024,24.522,47508.0
2016-08-11 15:10:00,24.98,25.01,24.97,25.01,40745.0,24.522,24.5515,24.5122,24.5515,40745.0
2016-08-11 15:20:00,25.01,25.02,24.98,25.0,44425.0,24.5515,24.5613,24.522,24.5417,44425.0
2016-08-11 15:30:00,24.98,25.03,24.97,25.01,115625.0,24.522,24.5711,24.5122,24.5515,115625.0
2016-08-11 15:40:00,25.01,25.08,25.01,25.06,72327.0,24.5515,24.6202,24.5515,24.6006,72327.0
2016-08-11 15:50:00,25.07,25.08,25.06,25.06,276610.0,24.6104,24.6202,24.6006,24.6006,276610.0
2016-08-12 09:30:00,25.09,25.25,24.98,25.08,65770.0,24.63,24.7871,24.522,24.6202,65770.0
2016-08-12 09:40:00,25.08,25.15,25.06,25.08,112845.0,24.6202,24.6889,24.6006,24.6202,112845.0
2016-08-12 09:50:00,25.07,25.08,25.01,25.04,165962.0,24.6104,24.6202,24.5515,24.5809,165962.0
2016-08-12 10:00:00,25.03,25.1,25.01,25.01,39027.0,24.5711,24.6398,24.5515,24.5515,39027.0
2016-08-12 10:10:00,25.01,25.03,24.98,24.99,36929.0,24.5515,24.5711,24.522,24.5318,36929.0
2016-08-12 10:20:00,24.99,25.0,24.94,24.95,19821.0,24.5318,24.5417,24.4828,24.4926,19821.0
2016-08-12 10:30:00,24.95,24.99,24.94,24.95,46850.0,24.4926,24.5318,24.4828,24.4926,46850.0
2016-08-12 10:40:00,24.96,24.96,24.9,24.9,23301.0,24.5024,24.5024,24.4435,24.4435,23301.0
2016-08-12 10:50:00,24.91,24.97,24.89,24.93,21640.0,24.4533,24.5122,24.4337,24.4729,21640.0
2016-08-12 11:00:00,24.93,24.94,24.9,24.92,12743.0,24.4729,24.4828,24.4435,24.4631,12743.0
2016-08-12 11:10:00,24.92,24.94,24.9,24.94,19040.0,24.4631,24.4828,24.4435,24.4828,19040.0
2016-08-12 11:20:00,24.94,25.01,24.93,25.01,18420.0,24.4828,24.5515,24.4729,24.5515,18420.0
2016-08-12 11:30:00,25.01,25.03,24.96,24.96,30536.0,24.5515,24.5711,24.5024,24.5024,30536.0
2016-08-12 11:40:00,24.96,24.96,24.9,24.9,16129.0,24.5024,24.5024,24.4435,24.4435,16129.0
2016-08-12 11:50:00,24.9,24.91,24.86,24.88,19674.0,24.4435,24.4533,24.4042,24.4239,19674.0
2016-08-12 12:00:00,24.87,24.89,24.81,24.82,31308.0,24.414,24.4337,24.3551,24.365,31308.0
2016-08-12 12:10:00,24.82,24.82,24.74,24.75,65550.0,24.365,24.365,24.2864,24.2962,65550.0
2016-08-12 12:20:00,24.75,24.77,24.71,24.73,32599.0,24.2962,24.3159,24.257,24.2766,32599.0
2016-08-12 12:30:00,24.73,24.78,24.72,24.77,32411.0,24.2766,24.3257,24.2668,24.3159,32411.0
2016-08-12 12:40:00,24.78,24.78,24.72,24.72,33048.0,24.3257,24.3257,24.2668,24.2668,33048.0
2016-08-12 12:50:00,24.72,24.74,24.67,24.72,29717.0,24.2668,24.2864,24.2177,24.2668,29717.0
2016-08-12 13:00:00,24.71,24.71,24.66,24.69,20020.0,24.257,24.257,24.2079,24.2373,20020.0
2016-08-12 13:10:00,24.7,24.73,24.69,24.72,14621.0,24.2472,24.2766,24.2373,24.2668,14621.0
2016-08-12 13:20:00,24.73,24.78,24.71,24.75,73080.0,24.2766,24.3257,24.257,24.2962,73080.0
2016-08-12 13:30:00,24.75,24.83,24.75,24.79,42930.0,24.2962,24.3748,24.2962,24.3355,42930.0
2016-08-12 13:40:00,24.79,24.86,24.78,24.86,55195.0,24.3355,24.4042,24.3257,24.4042,55195.0
2016-08-12 13:50:00,24.86,24.9,24.85,24.88,27540.0,24.4042,24.4435,24.3944,24.4239,27540.0
2016-08-12 14:00:00,24.88,24.92,24.87,24.92,27383.0,24.4239,24.4631,24.414,24.4631,27383.0
2016-08-12 14:10:00,24.92,24.95,24.84,24.85,46231.0,24.4631,24.4926,24.3846,24.3944,46231.0
2016-08-12 14:20:00,24.85,24.87,24.81,24.81,37159.0,24.3944,24.414,24.3551,24.3551,37159.0
2016-08-12 14:30:00,24.81,24.83,24.8,24.83,26054.0,24.3551,24.3748,24.3453,24.3748,26054.0
2016-08-12 14:40:00,24.83,24.84,24.8,24.8,32433.0,24.3748,24.3846,24.3453,24.3453,32433.0
2016-08-12 14:50:00,24.8,24.84,24.8,24.83,19902.0,24.3453,24.3846,24.3453,24.3748,19902.0
2016-08-12 15:00:00,24.83,24.84,24.82,24.84,10568.0,24.3748,24.3846,24.365,24.3846,10568.0
2016-08-12 15:10:00,24.84,24.9,24.83,24.89,31372.0,24.3846,24.4435,24.3748,24.4337,31372.0
2016-08-12 15:20:00,24.88,24.89,24.86,24.88,13619.0,24.4239,24.4337,24.4042,24.4239,13619.0
2016-08-12 15:30:00,24.88,24.88,24.87,24.88,13158.0,24.4239,24.4239,24.414,24.4239,13158.0
2016-08-12 15:40:00,24.88,24.91,24.87,24.9,52683.0,24.4239,24.4533,24.414,24.4435,52683.0
2016-08-12 15:50:00,24.91,24.91,24.89,24.9,98419.0,24.4533,24.4533,24.4337,24.4435,98419.0
2016-08-15 09:30:00,24.93,25.09,24.89,25.06,27767.0,24.4729,24.63,24.4337,24.6006,27767.0
2016-08-15 09:40:00,25.07,25.09,25.02,25.03,14042.0,24.6104,24.63,24.5613,24.5711,14042.0
2016-08-15 09:50:00,25.03,25.1,25.02,25.1,24976.0,24.5711,24.6398,24.5613,24.6398,24976.0
2016-08-15 10:00:00,25.11,25.15,25.1,25.15,23375.0,24.6496,24.6889,24.6398,24.6889,23375.0
2016-08-15 10:10:00,25.15,25.2,25.13,25.2,24076.0,24.6889,24.738,24.6693,24.738,24076.0
2016-08-15 10:20:00,25.2,25.26,25.2,25.25,17476.0,24.738,24.7969,24.738,24.7871,17476.0
2016-08-15 10:30:00,25.25,25.27,25.23,25.25,21910.0,24.7871,24.8067,24.7674,24.7871,21910.0
2016-08-15 10:40:00,25.25,25.27,25.24,25.25,20200.0,24.7871,24.8067,24.7773,24.7871,20200.0
2016-08-15 10:50:00,25.25,25.25,25.21,25.22,26049.0,24.7871,24.7871,24.7478,24.7576,26049.0
2016-08-15 11:00:00,25.22,25.25,25.2,25.25,49174.0,24.7576,24.7871,24.738,24.7871,49174.0
2016-08-15 11:10:00,25.25,25.26,25.23,25.25,11077.0,24.7871,24.7969,24.7674,24.7871,11077.0
2016-08-15 11:20:00,25.25,25.25,25.2,25.21,35222.0,24.7871,24.7871,24.738,24.7478,35222.0
2016-08-15 11:30:00,25.21,25.23,25.21,25.23,8500.0,24.7478,24.7674,24.7478,24.7674,8500.0
2016-08-15 11:40:00,25.23,25.23,25.21,25.22,20816.0,24.7674,24.7674,24.7478,24.7576,20816.0
2016-08-15 11:50:00,25.22,25.23,25.21,25.21,16334.0,24.7576,24.7674,24.7478,24.7478,16334.0
2016-08-15 12:00:00,25.22,25.24,25.2,25.21,15425.0,24.7576,24.7773,24.738,24.7478,15425.0
2016-08-15 12:10:00,25.21,25.22,25.2,25.21,8300.0,24.7478,24.7576,24.738,24.7478,8300.0
2016-08-15 12:20:00,25.21,25.21,25.2,25.21,3409.0,24.7478,24.7478,24.738,24.7478,3409.0
2016-08-15 12:30:00,25.21,25.22,25.19,25.22,21788.0,24.7478,24.7576,24.7282,24.7576,21788.0
2016-08-15 12:40:00,25.21,25.22,25.2,25.21,21205.0,24.7478,24.7576,24.738,24.7478,21205.0
2016-08-15 12:50:00,25.22,25.23,25.2,25.23,19750.0,24.7576,24.7674,24.738,24.7674,19750.0
2016-08-15 13:00:00,25.23,25.24,25.22,25.24,7426.0,24.7674,24.7773,24.7576,24.7773,7426.0
2016-08-15 13:10:00,25.24,25.25,25.23,25.24,6600.0,24.7773,24.7871,24.7674,24.7773,6600.0
2016-08-15 13:20:00,25.24,25.28,25.23,25.27,22634.0,24.7773,24.8165,24.7674,24.8067,22634.0
2016-08-15 13:30:00,25.28,25.29,25.27,25.29,7464.0,24.8165,24.8263,24.8067,24.8263,7464.0
2016-08-15 13:40:00,25.29,25.29,25.27,25.28,14015.0,24.8263,24.8263,24.8067,24.8165,14015.0
2016-08-15 13:50:00,25.28,25.33,25.28,25.33,51922.0,24.8165,24.8656,24.8165,24.8656,51922.0
2016-08-15 14:00:00,25.33,25.33,25.3,25.3,25697.0,24.8656,24.8656,24.8362,24.8362,25697.0
2016-08-15 14:10:00,25.31,25.36,25.3,25.35,61392.0,24.846,24.8951,24.8362,24.8852,61392.0
2016-08-15 14:20:00,25.36,25.36,25.35,25.36,15144.0,24.8951,24.8951,24.8852,24.8951,15144.0
2016-08-15 14:30:00,25.36,25.36,25.33,25.33,26570.0,24.8951,24.8951,24.8656,24.8656,26570.0
2016-08-15 14:40:00,25.33,25.37,25.33,25.37,52026.0,24.8656,24.9049,24.8656,24.9049,52026.0
2016-08-15 14:50:00,25.36,25.42,25.36,25.41,85633.0,24.8951,24.954,24.8951,24.9441,85633.0
2016-08-15 15:00:00,25.41,25.43,25.4,25.43,25497.0,24.9441,24.9638,24.9343,24.9638,25497.0
2016-08-15 15:10:00,25.43,25.43,25.39,25.39,54079.0,24.9638,24.9638,24.9245,24.9245,54079.0
2016-08-15 15:20:00,25.39,25.41,25.39,25.39,20274.0,24.9245,24.9441,24.9245,24.9245,20274.0
2016-08-15 15:30:00,25.39,25.4,25.39,25.39,38569.0,24.9245,24.9343,24.9245,24.9245,38569.0
2016-08-15 15:40:00,25.39,25.41,25.39,25.39,59062.0,24.9245,24.9441,24.9245,24.9245,59062.0
2016-08-15 15:50:00,25.4,25.4,25.38,25.39,202371.0,24.9343,24.9343,24.9147,24.9245,202371.0
2016-08-16 09:30:00,25.33,25.45,25.28,25.41,42015.0,24.8656,24.9834,24.8165,24.9441,42015.0
2016-08-16 09:40:00,25.42,25.47,25.41,25.43,36766.0,24.954,25.003,24.9441,24.9638,36766.0
2016-08-16 09:50:00,25.43,25.44,25.41,25.44,25278.0,24.9638,24.9736,24.9441,24.9736,25278.0
2016-08-16 10:00:00,25.43,25.47,25.42,25.44,52067.0,24.9638,25.003,24.954,24.9736,52067.0
2016-08-16 10:10:00,25.43,25.45,25.39,25.39,49611.0,24.9638,24.9834,24.9245,24.9245,49611.0
2016-08-16 10:20:00,25.39,25.41,25.38,25.4,25146.0,24.9245,24.9441,24.9147,24.9343,25146.0
2016-08-16 10:30:00,25.4,25.4,25.36,25.39,35090.0,24.9343,24.9343,24.8951,24.9245,35090.0
2016-08-16 10:40:00,25.39,25.41,25.36,25.37,33215.0,24.9245,24.9441,24.8951,24.9049,33215.0
2016-08-16 10:50:00,25.36,25.38,25.34,25.36,44271.0,24.8951,24.9147,24.8754,24.8951,44271.0
2016-08-16 11:00:00,25.36,25.39,25.35,25.39,16055.0,24.8951,24.9245,24.8852,24.9245,16055.0
2016-08-16 11:10:00,25.38,25.41,25.38,25.41,24101.0,24.9147,24.9441,24.9147,24.9441,24101.0
2016-08-16 11:20:00,25.41,25.41,25.37,25.37,34782.0,24.9441,24.9441,24.9049,24.9049,34782.0
2016-08-16 11:30:00,25.37,25.39,25.36,25.37,36431.0,24.9049,24.9245,24.8951,24.9049,36431.0
2016-08-16 11:40:00,25.37,25.39,25.36,25.38,27376.0,24.9049,24.9245,24.8951,24.9147,27376.0
2016-08-16 11:50:00,25.38,25.41,25.37,25.39,17669.0,24.9147,24.9441,24.9049,24.9245,17669.0
2016-08-16 12:00:00,25.39,25.39,25.35,25.36,24823.0,24.9245,24.9245,24.8852,24.8951,24823.0
2016-08-16 12:10:00,25.36,25.38,25.35,25.37,11154.0,24.8951,24.9147,24.8852,24.9049,11154.0
2016-08-16 12:20:00,25.36,25.38,25.32,25.34,25257.0,24.8951,24.9147,24.8558,24.8754,25257.0
2016-08-16 12:30:00,25.33,25.37,25.32,25.36,15286.0,24.8656,24.9049,24.8558,24.8951,15286.0
2016-08-16 12:40:00,25.36,25.42,25.36,25.41,12928.0,24.8951,24.954,24.8951,24.9441,12928.0
2016-08-16 12:50:00,25.41,25.43,25.39,25.39,19729.0,24.9441,24.9638,24.9245,24.9245,19729.0
2016-08-16 13:00:00,25.39,25.43,25.39,25.41,27338.0,24.9245,24.9638,24.9245,24.9441,27338.0
2016-08-16 13:10:00,25.41,25.41,25.39,25.39,18231.0,24.9441,24.9441,24.9245,24.9245,18231.0
2016-08-16 13:20:00,25.39,25.4,25.37,25.39,13190.0,24.9245,24.9343,24.9049,24.9245,13190.0
2016-08-16 13:30:00,25.39,25.4,25.37,25.39,20872.0,24.9245,24.9343,24.9049,24.9245,20872.0
2016-08-16 13:40:00,25.4,25.41,25.37,25.41,28227.0,24.9343,24.9441,24.9049,24.9441,28227.0
2016-08-16 13:50:00,25.41,25.42,25.39,25.39,18777.0,24.9441,24.954,24.9245,24.9245,18777.0
2016-08-16 14:00:00,25.39,25.4,25.38,25.39,29062.0,24.9245,24.9343,24.9147,24.9245,29062.0
2016-08-16 14:10:00,25.4,25.4,25.38,25.39,24508.0,24.9343,24.9343,24.9147,24.9245,24508.0
2016-08-16 14:20:00,25.39,25.42,25.38,25.41,25231.0,24.9245,24.954,24.9147,24.9441,25231.0
2016-08-16 14:30:00,25.41,25.44,25.4,25.43,47553.0,24.9441,24.9736,24.9343,24.9638,47553.0
2016-08-16 14:40:00,25.44,25.45,25.43,25.44,22546.0,24.9736,24.9834,24.9638,24.9736,22546.0
2016-08-16 14:50:00,25.44,25.46,25.43,25.46,22555.0,24.9736,24.9932,24.9638,24.9932,22555.0
2016-08-16 15:00:00,25.46,25.46,25.43,25.44,24900.0,24.9932,24.9932,24.9638,24.9736,24900.0
2016-08-16 15:10:00,25.44,25.45,25.4,25.41,29088.0,24.9736,24.9834,24.9343,24.9441,29088.0
2016-08-16 15:20:00,25.41,25.42,25.4,25.41,23118.0,24.9441,24.954,24.9343,24.9441,23118.0
2016-08-16 15:30:00,25.41,25.42,25.38,25.39,41030.0,24.9441,24.954,24.9147,24.9245,41030.0
2016-08-16 15:40:00,25.39,25.41,25.39,25.4,61313.0,24.9245,24.9441,24.9245,24.9343,61313.0
2016-08-16 15:50:00,25.4,25.4,25.38,25.39,183646.0,24.9343,24.9343,24.9147,24.9245,183646.0
2016-08-17 09:30:00,25.34,25.35,25.27,25.33,35948.0,24.8754,24.8852,24.8067,24.8656,35948.0
2016-08-17 09:40:00,25.33,25.38,25.31,25.33,25431.0,24.8656,24.9147,24.846,24.8656,25431.0
2016-08-17 09:50:00,25.33,25.36,25.32,25.32,14671.0,24.8656,24.8951,24.8558,24.8558,14671.0
2016-08-17 10:00:00,25.32,25.34,25.29,25.29,24366.0,24.8558,24.8754,24.8263,24.8263,24366.0
2016-08-17 10:10:00,25.29,25.34,25.28,25.34,24278.0,24.8263,24.8754,24.8165,24.8754,24278.0
2016-08-17 10:20:00,25.34,25.34,25.3,25.3,20508.0,24.8754,24.8754,24.8362,24.8362,20508.0
2016-08-17 10:30:00,25.31,25.33,25.27,25.28,35649.0,24.846,24.8656,24.8067,24.8165,35649.0
2016-08-17 10:40:00,25.27,25.31,25.26,25.27,20115.0,24.8067,24.846,24.7969,24.8067,20115.0
2016-08-17 10:50:00,25.28,25.3,25.24,25.25,25691.0,24.8165,24.8362,24.7773,24.7871,25691.0
2016-08-17 11:00:00,25.25,25.29,25.24,25.29,21580.0,24.7871,24.8263,24.7773,24.8263,21580.0
2016-08-17 11:10:00,25.29,25.3,25.26,25.27,14088.0,24.8263,24.8362,24.7969,24.8067,14088.0
2016-08-17 11:20:00,25.27,25.27,25.21,25.21,19303.0,24.8067,24.8067,24.7478,24.7478,19303.0
2016-08-17 11:30:00,25.22,25.25,25.19,25.21,16547.0,24.7576,24.7871,24.7282,24.7478,16547.0
2016-08-17 11:40:00,25.2,25.24,25.2,25.24,17141.0,24.738,24.7773,24.738,24.7773,17141.0
2016-08-17 11:50:00,25.24,25.27,25.22,25.27,20774.0,24.7773,24.8067,24.7576,24.8067,20774.0
2016-08-17 12:00:00,25.28,25.29,25.26,25.29,18548.0,24.8165,24.8263,24.7969,24.8263,18548.0
2016-08-17 12:10:00,25.29,25.33,25.27,25.33,54311.0,24.8263,24.8656,24.8067,24.8656,54311.0
2016-08-17 12:20:00,25.33,25.35,25.32,25.34,28768.0,24.8656,24.8852,24.8558,24.8754,28768.0
2016-08-17 12:30:00,25.34,25.35,25.31,25.34,78898.0,24.8754,24.8852,24.846,24.8754,78898.0
2016-08-17 12:40:00,25.34,25.4,25.33,25.39,25840.0,24.8754,24.9343,24.8656,24.9245,25840.0
2016-08-17 12:50:00,25.39,25.41,25.39,25.39,46691.0,24.9245,24.9441,24.9245,24.9245,46691.0
2016-08-17 13:00:00,25.39,25.41,25.39,25.4,20944.0,24.9245,24.9441,24.9245,24.9343,20944.0
2016-08-17 13:10:00,25.4,25.41,25.38,25.38,26447.0,24.9343,24.9441,24.9147,24.9147,26447.0
2016-08-17 13:20:00,25.38,25.38,25.36,25.38,19470.0,24.9147,24.9147,24.8951,24.9147,19470.0
2016-08-17 13:30:00,25.38,25.4,25.37,25.39,21632.0,24.9147,24.9343,24.9049,24.9245,21632.0
2016-08-17 13:40:00,25.39,25.41,25.38,25.4,39104.0,24.9245,24.9441,24.9147,24.9343,39104.0
2016-08-17 13:50:00,25.39,25.4,25.37,25.39,42753.0,24.9245,24.9343,24.9049,24.9245,42753.0
2016-08-17 14:00:00,25.39,25.42,25.35,25.38,62150.0,24.9245,24.954,24.8852,24.9147,62150.0
2016-08-17 14:10:00,25.38,25.44,25.37,25.39,36707.0,24.9147,24.9736,24.9049,24.9245,36707.0
2016-08-17 14:20:00,25.4,25.41,25.36,25.4,35521.0,24.9343,24.9441,24.8951,24.9343,35521.0
2016-08-17 14:30:00,25.39,25.42,25.36,25.4,50345.0,24.9245,24.954,24.8951,24.9343,50345.0
2016-08-17 14:40:00,25.4,25.42,25.37,25.41,41442.0,24.9343,24.954,24.9049,24.9441,41442.0
2016-08-17 14:50:00,25.41,25.41,25.38,25.39,33765.0,24.9441,24.9441,24.9147,24.9245,33765.0
2016-08-17 15:00:00,25.39,25.4,25.35,25.36,49918.0,24.9245,24.9343,24.8852,24.8951,49918.0
2016-08-17 15:10:00,25.36,25.4,25.34,25.39,43095.0,24.8951,24.9343,24.8754,24.9245,43095.0
2016-08-17 15:20:00,25.4,25.42,25.39,25.41,63169.0,24.9343,24.954,24.9245,24.9441,63169.0
2016-08-17 15:30:00,25.41,25.44,25.39,25.44,70205.0,24.9441,24.9736,24.9245,24.9736,70205.0
2016-08-17 15:40:00,25.44,25.46,25.44,25.46,87937.0,24.9736,24.9932,24.9736,24.9932,87937.0
2016-08-17 15:50:00,25.46,25.46,25.44,25.44,192060.0,24.9932,24.9932,24.9736,24.9736,192060.0
2016-08-18 09:30:00,25.49,25.55,25.48,25.5,35732.0,25.0227,25.0816,25.0129,25.0325,35732.0
2016-08-18 09:40:00,25.49,25.57,25.47,25.57,41886.0,25.0227,25.1012,25.003,25.1012,41886.0
2016-08-18 09:50:00,25.55,25.59,25.54,25.57,28825.0,25.0816,25.1208,25.0718,25.1012,28825.0
2016-08-18 10:00:00,25.58,25.63,25.57,25.62,26643.0,25.111,25.1601,25.1012,25.1503,26643.0
2016-08-18 10:10:00,25.61,25.7,25.61,25.7,21909.0,25.1405,25.2288,25.1405,25.2288,21909.0
2016-08-18 10:20:00,25.7,25.84,25.67,25.82,108681.0,25.2288,25.3663,25.1994,25.3466,108681.0
2016-08-18 10:30:00,25.82,25.92,25.8,25.92,74690.0,25.3466,25.4448,25.327,25.4448,74690.0
2016-08-18 10:40:00,25.91,25.94,25.88,25.93,47156.0,25.435,25.4644,25.4055,25.4546,47156.0
2016-08-18 10:50:00,25.93,25.97,25.92,25.96,31440.0,25.4546,25.4939,25.4448,25.4841,31440.0
2016-08-18 11:00:00,25.96,26.0,25.96,25.99,57966.0,25.4841,25.5233,25.4841,25.5135,57966.0
2016-08-18 11:10:00,25.99,26.0,25.99,26.0,73540.0,25.5135,25.5233,25.5135,25.5233,73540.0
2016-08-18 11:20:00,25.99,26.07,25.99,26.07,199372.0,25.5135,25.592,25.5135,25.592,199372.0
2016-08-18 11:30:00,26.06,26.1,26.01,26.09,103082.0,25.5822,25.6215,25.5331,25.6117,103082.0
2016-08-18 11:40:00,26.09,26.12,26.03,26.11,56092.0,25.6117,25.6411,25.5528,25.6313,56092.0
2016-08-18 11:50:00,26.11,26.12,26.1,26.12,33747.0,25.6313,25.6411,25.6215,25.6411,33747.0
2016-08-18 12:00:00,26.11,26.18,26.1,26.18,73574.0,25.6313,25.7,25.6215,25.7,73574.0
2016-08-18 12:10:00,26.18,26.18,26.15,26.17,91179.0,25.7,25.7,25.6706,25.6902,91179.0
2016-08-18 12:20:00,26.17,26.17,26.08,26.12,112140.0,25.6902,25.6902,25.6019,25.6411,112140.0
2016-08-18 12:30:00,26.12,26.12,26.03,26.05,43287.0,25.6411,25.6411,25.5528,25.5724,43287.0
2016-08-18 12:40:00,26.04,26.12,26.02,26.11,41002.0,25.5626,25.6411,25.543,25.6313,41002.0
2016-08-18 12:50:00,26.1,26.11,26.05,26.05,18446.0,25.6215,25.6313,25.5724,25.5724,18446.0
2016-08-18 13:00:00,26.05,26.08,26.05,26.08,29901.0,25.5724,25.6019,25.5724,25.6019,29901.0
2016-08-18 13:10:00,26.08,26.08,26.04,26.04,57302.0,25.6019,25.6019,25.5626,25.5626,57302.0
2016-08-18 13:20:00,26.04,26.08,26.03,26.08,35246.0,25.5626,25.6019,25.5528,25.6019,35246.0
2016-08-18 13:30:00,26.08,26.08,26.04,26.05,77234.0,25.6019,25.6019,25.5626,25.5724,77234.0
2016-08-18 13:40:00,26.05,26.09,26.05,26.09,38840.0,25.5724,25.6117,25.5724,25.6117,38840.0
2016-08-18 13:50:00,26.08,26.09,26.05,26.07,27266.0,25.6019,25.6117,25.5724,25.592,27266.0
2016-08-18 14:00:00,26.07,26.07,26.05,26.07,27394.0,25.592,25.592,25.5724,25.592,27394.0
2016-08-18 14:10:00,26.07,26.12,26.06,26.08,71275.0,25.592,25.6411,25.5822,25.6019,71275.0
2016-08-18 14:20:00,26.07,26.08,26.05,26.07,39914.0,25.592,25.6019,25.5724,25.592,39914.0
2016-08-18 14:30:00,26.06,26.13,26.05,26.12,142186.0,25.5822,25.6509,25.5724,25.6411,142186.0
2016-08-18 14:40:00,26.12,26.12,26.07,26.11,116297.0,25.6411,25.6411,25.592,25.6313,116297.0
2016-08-18 14:50:00,26.11,26.12,26.07,26.11,124035.0,25.6313,25.6411,25.592,25.6313,124035.0
2016-08-18 15:00:00,26.1,26.12,26.09,26.09,50843.0,25.6215,25.6411,25.6117,25.6117,50843.0
2016-08-18 15:10:00,26.1,26.1,26.07,26.07,27641.0,25.6215,25.6215,25.592,25.592,27641.0
2016-08-18 15:20:00,26.08,26.13,26.07,26.13,120774.0,25.6019,25.6509,25.592,25.6509,120774.0
2016-08-18 15:30:00,26.13,26.16,26.13,26.14,293953.0,25.6509,25.6804,25.6509,25.6608,293953.0
2016-08-18 15:40:00,26.13,26.16,26.13,26.16,304974.0,25.6509,25.6804,25.6509,25.6804,304974.0
2016-08-18 15:50:00,26.16,26.17,26.13,26.15,539122.0,25.6804,25.6902,25.6509,25.6706,539122.0
2016-08-19 09:30:00,25.96,26.03,25.94,25.98,141405.0,25.4841,25.5528,25.4644,25.5037,141405.0
2016-08-19 09:40:00,25.98,25.98,25.88,25.88,65891.0,25.5037,25.5037,25.4055,25.4055,65891.0
2016-08-19 09:50:00,25.88,25.91,25.86,25.89,89840.0,25.4055,25.435,25.3859,25.4153,89840.0
2016-08-19 10:00:00,25.89,25.98,25.89,25.98,41291.0,25.4153,25.5037,25.4153,25.5037,41291.0
2016-08-19 10:10:00,25.97,26.04,25.97,26.02,30159.0,25.4939,25.5626,25.4939,25.543,30159.0
2016-08-19 10:20:00,26.03,26.06,26.02,26.03,67050.0,25.5528,25.5822,25.543,25.5528,67050.0
2016-08-19 10:30:00,26.03,26.05,26.01,26.03,25983.0,25.5528,25.5724,25.5331,25.5528,25983.0
2016-08-19 10:40:00,26.04,26.11,26.02,26.03,30181.0,25.5626,25.6313,25.543,25.5528,30181.0
2016-08-19 10:50:00,26.02,26.02,25.93,25.94,58349.0,25.543,25.543,25.4546,25.4644,58349.0
2016-08-19 11:00:00,25.94,25.96,25.9,25.91,26617.0,25.4644,25.4841,25.4252,25.435,26617.0
2016-08-19 11:10:00,25.91,26.01,25.91,25.98,26838.0,25.435,25.5331,25.435,25.5037,26838.0
2016-08-19 11:20:00,25.98,26.0,25.95,25.99,26648.0,25.5037,25.5233,25.4742,25.5135,26648.0
2016-08-19 11:30:00,25.99,26.0,25.93,25.94,22355.0,25.5135,25.5233,25.4546,25.4644,22355.0
2016-08-19 11:40:00,25.93,25.94,25.89,25.9,32699.0,25.4546,25.4644,25.4153,25.4252,32699.0
2016-08-19 11:50:00,25.9,25.91,25.88,25.9,22227.0,25.4252,25.435,25.4055,25.4252,22227.0
2016-08-19 12:00:00,25.91,25.95,25.89,25.95,43246.0,25.435,25.4742,25.4153,25.4742,43246.0
2016-08-19 12:10:00,25.95,25.97,25.93,25.96,27626.0,25.4742,25.4939,25.4546,25.4841,27626.0
2016-08-19 12:20:00,25.96,26.02,25.96,26.02,33181.0,25.4841,25.543,25.4841,25.543,33181.0
2016-08-19 12:30:00,26.02,26.07,25.99,26.07,102859.0,25.543,25.592,25.5135,25.592,102859.0
2016-08-19 12:40:00,26.07,26.07,26.05,26.06,59403.0,25.592,25.592,25.5724,25.5822,59403.0
2016-08-19 12:50:00,26.05,26.06,25.95,25.95,73459.0,25.5724,25.5822,25.4742,25.4742,73459.0
2016-08-19 13:00:00,25.95,26.0,25.93,25.96,25395.0,25.4742,25.5233,25.4546,25.4841,25395.0
2016-08-19 13:10:00,25.97,25.99,25.95,25.98,25357.0,25.4939,25.5135,25.4742,25.5037,25357.0
2016-08-19 13:20:00,25.98,26.0,25.97,25.98,35367.0,25.5037,25.5233,25.4939,25.5037,35367.0
2016-08-19 13:30:00,25.97,25.98,25.95,25.96,35143.0,25.4939,25.5037,25.4742,25.4841,35143.0
2016-08-19 13:40:00,25.96,25.97,25.95,25.97,29147.0,25.4841,25.4939,25.4742,25.4939,29147.0
2016-08-19 13:50:00,25.97,25.99,25.96,25.96,23593.0,25.4939,25.5135,25.4841,25.4841,23593.0
2016-08-19 14:00:00,25.97,25.99,25.96,25.98,23841.0,25.4939,25.5135,25.4841,25.5037,23841.0
2016-08-19 14:10:00,25.98,25.99,25.97,25.98,23659.0,25.5037,25.5135,25.4939,25.5037,23659.0
2016-08-19 14:20:00,25.99,25.99,25.93,25.94,27307.0,25.5135,25.5135,25.4546,25.4644,27307.0
2016-08-19 14:30:00,25.94,25.96,25.93,25.93,33440.0,25.4644,25.4841,25.4546,25.4546,33440.0
2016-08-19 14:40:00,25.93,25.96,25.92,25.93,52233.0,25.4546,25.4841,25.4448,25.4546,52233.0
2016-08-19 14:50:00,25.94,25.97,25.93,25.96,30859.0,25.4644,25.4939,25.4546,25.4841,30859.0
2016-08-19 15:00:00,25.96,25.96,25.95,25.95,24048.0,25.4841,25.4841,25.4742,25.4742,24048.0
2016-08-19 15:10:00,25.95,25.96,25.93,25.94,43332.0,25.4742,25.4841,25.4546,25.4644,43332.0
2016-08-19 15:20:00,25.94,25.95,25.93,25.95,28803.0,25.4644,25.4742,25.4546,25.4742,28803.0
2016-08-19 15:30:00,25.95,25.96,25.93,25.94,67382.0,25.4742,25.4841,25.4546,25.4644,67382.0
2016-08-19 15:40:00,25.95,25.95,25.92,25.94,79825.0,25.4742,25.4742,25.4448,25.4644,79825.0
2016-08-19 15:50:00,25.94,25.94,25.92,25.94,235277.0,25.4644,25.4644,25.4448,25.4644,235277.0
2016-08-22 09:30:00,25.82,25.83,25.69,25.71,53895.0,25.3466,25.3564,25.219,25.2386,53895.0
2016-08-22 09:40:00,25.73,25.77,25.69,25.73,220640.0,25.2583,25.2975,25.219,25.2583,220640.0
2016-08-22 09:50:00,25.73,25.85,25.7,25.85,199520.0,25.2583,25.3761,25.2288,25.3761,199520.0
2016-08-22 10:00:00,25.84,25.84,25.71,25.81,199164.0,25.3663,25.3663,25.2386,25.3368,199164.0
2016-08-22 10:10:00,25.8,25.91,25.79,25.88,47665.0,25.327,25.435,25.3172,25.4055,47665.0
2016-08-22 10:20:00,25.88,25.92,25.83,25.89,28573.0,25.4055,25.4448,25.3564,25.4153,28573.0
2016-08-22 10:30:00,25.89,25.93,25.85,25.88,34735.0,25.4153,25.4546,25.3761,25.4055,34735.0
2016-08-22 10:40:00,25.88,25.91,25.85,25.88,37802.0,25.4055,25.435,25.3761,25.4055,37802.0
2016-08-22 10:50:00,25.87,25.89,25.86,25.86,21631.0,25.3957,25.4153,25.3859,25.3859,21631.0
2016-08-22 11:00:00,25.86,25.9,25.86,25.88,23868.0,25.3859,25.4252,25.3859,25.4055,23868.0
2016-08-22 11:10:00,25.89,25.89,25.81,25.81,28774.0,25.4153,25.4153,25.3368,25.3368,28774.0
2016-08-22 11:20:00,25.81,25.82,25.72,25.73,36336.0,25.3368,25.3466,25.2485,25.2583,36336.0
2016-08-22 11:30:00,25.73,25.79,25.72,25.76,33518.0,25.2583,25.3172,25.2485,25.2877,33518.0
2016-08-22 11:40:00,25.76,25.78,25.74,25.78,30581.0,25.2877,25.3074,25.2681,25.3074,30581.0
2016-08-22 11:50:00,25.78,25.79,25.77,25.77,25269.0,25.3074,25.3172,25.2975,25.2975,25269.0
2016-08-22 12:00:00,25.78,25.85,25.77,25.85,96334.0,25.3074,25.3761,25.2975,25.3761,96334.0
2016-08-22 12:10:00,25.85,25.87,25.84,25.87,35297.0,25.3761,25.3957,25.3663,25.3957,35297.0
2016-08-22 12:20:00,25.87,25.95,25.86,25.93,37628.0,25.3957,25.4742,25.3859,25.4546,37628.0
2016-08-22 12:30:00,25.93,25.95,25.92,25.94,18205.0,25.4546,25.4742,25.4448,25.4644,18205.0
2016-08-22 12:40:00,25.93,25.94,25.9,25.92,17288.0,25.4546,25.4644,25.4252,25.4448,17288.0
2016-08-22 12:50:00,25.93,25.93,25.9,25.9,11493.0,25.4546,25.4546,25.4252,25.4252,11493.0
2016-08-22 13:00:00,25.91,25.92,25.88,25.91,16904.0,25.435,25.4448,25.4055,25.435,16904.0
2016-08-22 13:10:00,25.91,25.92,25.88,25.9,24680.0,25.435,25.4448,25.4055,25.4252,24680.0
2016-08-22 13:20:00,25.91,25.92,25.84,25.88,27001.0,25.435,25.4448,25.3663,25.4055,27001.0
2016-08-22 13:30:00,25.88,25.88,25.86,25.88,22242.0,25.4055,25.4055,25.3859,25.4055,22242.0
2016-08-22 13:40:00,25.88,25.92,25.87,25.91,17739.0,25.4055,25.4448,25.3957,25.435,17739.0
2016-08-22 13:50:00,25.91,25.92,25.88,25.89,23744.0,25.435,25.4448,25.4055,25.4153,23744.0
2016-08-22 14:00:00,25.89,25.93,25.89,25.91,24998.0,25.4153,25.4546,25.4153,25.435,24998.0
2016-08-22 14:10:00,25.92,25.94,25.91,25.92,26232.0,25.4448,25.4644,25.435,25.4448,26232.0
2016-08-22 14:20:00,25.92,25.93,25.87,25.88,27567.0,25.4448,25.4546,25.3957,25.4055,27567.0
2016-08-22 14:30:00,25.88,25.92,25.87,25.92,37930.0,25.4055,25.4448,25.3957,25.4448,37930.0
2016-08-22 14:40:00,25.92,25.94,25.92,25.93,17779.0,25.4448,25.4644,25.4448,25.4546,17779.0
2016-08-22 14:50:00,25.93,25.95,25.92,25.95,34553.0,25.4546,25.4742,25.4448,25.4742,34553.0
2016-08-22 15:00:00,25.95,25.96,25.92,25.94,54930.0,25.4742,25.4841,25.4448,25.4644,54930.0
2016-08-22 15:10:00,25.94,25.95,25.93,25.95,44294.0,25.4644,25.4742,25.4546,25.4742,44294.0
2016-08-22 15:20:00,25.95,26.02,25.94,26.01,586302.0,25.4742,25.543,25.4644,25.5331,586302.0
2016-08-22 15:30:00,26.01,26.02,25.98,25.99,44346.0,25.5331,25.543,25.5037,25.5135,44346.0
2016-08-22 15:40:00,25.98,25.99,25.97,25.99,97242.0,25.5037,25.5135,25.4939,25.5135,97242.0
2016-08-22 15:50:00,25.99,26.02,25.97,26.01,393902.0,25.5135,25.543,25.4939,25.5331,393902.0
2016-08-23 09:30:00,26.1,26.19,26.02,26.12,39558.0,25.6215,25.7098,25.543,25.6411,39558.0
2016-08-23 09:40:00,26.13,26.17,26.09,26.13,36371.0,25.6509,25.6902,25.6117,25.6509,36371.0
2016-08-23 09:50:00,26.12,26.21,26.12,26.2,34289.0,25.6411,25.7295,25.6411,25.7197,34289.0
2016-08-23 10:00:00,26.2,26.25,26.2,26.23,42372.0,25.7197,25.7687,25.7197,25.7491,42372.0
2016-08-23 10:10:00,26.22,26.24,26.18,26.18,32795.0,25.7393,25.7589,25.7,25.7,32795.0
2016-08-23 10:20:00,26.19,26.23,26.17,26.22,42124.0,25.7098,25.7491,25.6902,25.7393,42124.0
2016-08-23 10:30:00,26.22,26.22,26.17,26.2,37630.0,25.7393,25.7393,25.6902,25.7197,37630.0
2016-08-23 10:40:00,26.19,26.26,26.19,26.26,26450.0,25.7098,25.7786,25.7098,25.7786,26450.0
2016-08-23 10:50:00,26.26,26.27,26.23,26.25,34318.0,25.7786,25.7884,25.7491,25.7687,34318.0
2016-08-23 11:00:00,26.25,26.25,26.17,26.19,38252.0,25.7687,25.7687,25.6902,25.7098,38252.0
2016-08-23 11:10:00,26.19,26.21,26.17,26.21,21447.0,25.7098,25.7295,25.6902,25.7295,21447.0
2016-08-23 11:20:00,26.2,26.21,26.17,26.18,23007.0,25.7197,25.7295,25.6902,25.7,23007.0
2016-08-23 11:30:00,26.19,26.22,26.18,26.2,15166.0,25.7098,25.7393,25.7,25.7197,15166.0
2016-08-23 11:40:00,26.2,26.25,26.19,26.23,39640.0,25.7197,25.7687,25.7098,25.7491,39640.0
2016-08-23 11:50:00,26.23,26.23,26.18,26.19,15369.0,25.7491,25.7491,25.7,25.7098,15369.0
2016-08-23 12:00:00,26.19,26.22,26.17,26.19,36827.0,25.7098,25.7393,25.6902,25.7098,36827.0
2016-08-23 12:10:00,26.19,26.23,26.18,26.2,25329.0,25.7098,25.7491,25.7,25.7197,25329.0
2016-08-23 12:20:00,26.2,26.23,26.19,26.21,12522.0,25.7197,25.7491,25.7098,25.7295,12522.0
2016-08-23 12:30:00,26.21,26.24,26.2,26.23,27336.0,25.7295,25.7589,25.7197,25.7491,27336.0
2016-08-23 12:40:00,26.23,26.28,26.23,26.26,39784.0,25.7491,25.7982,25.7491,25.7786,39784.0
2016-08-23 12:50:00,26.27,26.27,26.23,26.27,31589.0,25.7884,25.7884,25.7491,25.7884,31589.0
2016-08-23 13:00:00,26.27,26.29,26.26,26.28,17314.0,25.7884,25.808,25.7786,25.7982,17314.0
2016-08-23 13:10:00,26.29,26.31,26.27,26.3,28901.0,25.808,25.8276,25.7884,25.8178,28901.0
2016-08-23 13:20:00,26.31,26.33,26.31,26.32,30496.0,25.8276,25.8473,25.8276,25.8375,30496.0
2016-08-23 13:30:00,26.31,26.34,26.31,26.33,38985.0,25.8276,25.8571,25.8276,25.8473,38985.0
2016-08-23 13:40:00,26.32,26.33,26.32,26.33,7372.0,25.8375,25.8473,25.8375,25.8473,7372.0
2016-08-23 13:50:00,26.33,26.33,26.32,26.32,15600.0,25.8473,25.8473,25.8375,25.8375,15600.0
2016-08-23 14:00:00,26.32,26.33,26.3,26.32,48454.0,25.8375,25.8473,25.8178,25.8375,48454.0
2016-08-23 14:10:00,26.32,26.32,26.31,26.32,21875.0,25.8375,25.8375,25.8276,25.8375,21875.0
2016-08-23 14:20:00,26.32,26.35,26.31,26.35,31632.0,25.8375,25.8669,25.8276,25.8669,31632.0
2016-08-23 14:30:00,26.35,26.35,26.33,26.35,49144.0,25.8669,25.8669,25.8473,25.8669,49144.0
2016-08-23 14:40:00,26.35,26.35,26.33,26.34,25902.0,25.8669,25.8669,25.8473,25.8571,25902.0
2016-08-23 14:50:00,26.34,26.34,26.32,26.33,24420.0,25.8571,25.8571,25.8375,25.8473,24420.0
2016-08-23 15:00:00,26.33,26.33,26.32,26.33,13910.0,25.8473,25.8473,25.8375,25.8473,13910.0
2016-08-23 15:10:00,26.33,26.33,26.32,26.33,30848.0,25.8473,25.8473,25.8375,25.8473,30848.0
2016-08-23 15:20:00,26.33,26.33,26.32,26.33,22193.0,25.8473,25.8473,25.8375,25.8473,22193.0
2016-08-23 15:30:00,26.32,26.33,26.31,26.32,49972.0,25.8375,25.8473,25.8276,25.8375,49972.0
2016-08-23 15:40:00,26.31,26.34,26.31,26.33,138682.0,25.8276,25.8571,25.8276,25.8473,138682.0
2016-08-23 15:50:00,26.33,26.37,26.33,26.36,221829.0,25.8473,25.8865,25.8473,25.8767,221829.0
2016-08-24 09:30:00,26.32,26.44,26.14,26.44,53845.0,25.8375,25.9553,25.6608,25.9553,53845.0
2016-08-24 09:40:00,26.46,26.49,26.37,26.47,56383.0,25.9749,26.0043,25.8865,25.9847,56383.0
2016-08-24 09:50:00,26.48,26.48,26.37,26.48,38823.0,25.9945,25.9945,25.8865,25.9945,38823.0
2016-08-24 10:00:00,26.48,26.48,26.38,26.38,56948.0,25.9945,25.9945,25.8964,25.8964,56948.0
2016-08-24 10:10:00,26.38,26.38,26.25,26.27,51587.0,25.8964,25.8964,25.7687,25.7884,51587.0
2016-08-24 10:20:00,26.28,26.29,26.26,26.27,20030.0,25.7982,25.808,25.7786,25.7884,20030.0
2016-08-24 10:30:00,26.26,26.27,26.2,26.2,36593.0,25.7786,25.7884,25.7197,25.7197,36593.0
2016-08-24 10:40:00,26.21,26.26,26.2,26.23,53090.0,25.7295,25.7786,25.7197,25.7491,53090.0
2016-08-24 10:50:00,26.23,26.26,26.21,26.25,18744.0,25.7491,25.7786,25.7295,25.7687,18744.0
2016-08-24 11:00:00,26.25,26.34,26.24,26.34,46772.0,25.7687,25.8571,25.7589,25.8571,46772.0
2016-08-24 11:10:00,26.34,26.43,26.32,26.37,118386.0,25.8571,25.9454,25.8375,25.8865,118386.0
2016-08-24 11:20:00,26.37,26.38,26.34,26.36,50705.0,25.8865,25.8964,25.8571,25.8767,50705.0
2016-08-24 11:30:00,26.36,26.36,26.33,26.35,89727.0,25.8767,25.8767,25.8473,25.8669,89727.0
2016-08-24 11:40:00,26.35,26.38,26.34,26.36,89128.0,25.8669,25.8964,25.8571,25.8767,89128.0
2016-08-24 11:50:00,26.37,26.37,26.36,26.37,19500.0,25.8865,25.8865,25.8767,25.8865,19500.0
2016-08-24 12:00:00,26.37,26.41,26.36,26.41,22819.0,25.8865,25.9258,25.8767,25.9258,22819.0
2016-08-24 12:10:00,26.41,26.49,26.4,26.47,103655.0,25.9258,26.0043,25.916,25.9847,103655.0
2016-08-24 12:20:00,26.46,26.48,26.46,26.46,48120.0,25.9749,25.9945,25.9749,25.9749,48120.0
2016-08-24 12:30:00,26.46,26.52,26.46,26.51,93986.0,25.9749,26.0338,25.9749,26.024,93986.0
2016-08-24 12:40:00,26.51,26.51,26.46,26.46,48530.0,26.024,26.024,25.9749,25.9749,48530.0
2016-08-24 12:50:00,26.47,26.48,26.46,26.46,9502.0,25.9847,25.9945,25.9749,25.9749,9502.0
2016-08-24 13:00:00,26.46,26.5,26.46,26.5,37148.0,25.9749,26.0142,25.9749,26.0142,37148.0
2016-08-24 13:10:00,26.5,26.51,26.47,26.47,37471.0,26.0142,26.024,25.9847,25.9847,37471.0
2016-08-24 13:20:00,26.48,26.49,26.46,26.46,67712.0,25.9945,26.0043,25.9749,25.9749,67712.0
2016-08-24 13:30:00,26.46,26.47,26.44,26.46,109837.0,25.9749,25.9847,25.9553,25.9749,109837.0
2016-08-24 13:40:00,26.45,26.45,26.41,26.41,31903.0,25.9651,25.9651,25.9258,25.9258,31903.0
2016-08-24 13:50:00,26.42,26.42,26.39,26.4,16757.0,25.9356,25.9356,25.9062,25.916,16757.0
2016-08-24 14:00:00,26.4,26.4,26.3,26.34,33788.0,25.916,25.916,25.8178,25.8571,33788.0
2016-08-24 14:10:00,26.34,26.35,26.28,26.3,33259.0,25.8571,25.8669,25.7982,25.8178,33259.0
2016-08-24 14:20:00,26.3,26.31,26.26,26.3,72272.0,25.8178,25.8276,25.7786,25.8178,72272.0
2016-08-24 14:30:00,26.3,26.36,26.29,26.36,51519.0,25.8178,25.8767,25.808,25.8767,51519.0
2016-08-24 14:40:00,26.36,26.36,26.34,26.34,41310.0,25.8767,25.8767,25.8571,25.8571,41310.0
2016-08-24 14:50:00,26.34,26.37,26.34,26.37,25209.0,25.8571,25.8865,25.8571,25.8865,25209.0
2016-08-24 15:00:00,26.37,26.37,26.29,26.29,102450.0,25.8865,25.8865,25.808,25.808,102450.0
2016-08-24 15:10:00,26.28,26.3,26.22,26.22,50048.0,25.7982,25.8178,25.7393,25.7393,50048.0
2016-08-24 15:20:00,26.22,26.25,26.21,26.24,42671.0,25.7393,25.7687,25.7295,25.7589,42671.0
2016-08-24 15:30:00,26.24,26.27,26.22,26.23,61629.0,25.7589,25.7884,25.7393,25.7491,61629.0
2016-08-24 15:40:00,26.23,26.24,26.17,26.18,117569.0,25.7491,25.7589,25.6902,25.7,117569.0
2016-08-24 15:50:00,26.19,26.28,26.18,26.28,326297.0,25.7098,25.7982,25.7,25.7982,326297.0
2016-08-25 09:30:00,26.26,26.45,26.08,26.4,38448.0,25.7786,25.9651,25.6019,25.916,38448.0
2016-08-25 09:40:00,26.41,26.44,26.36,26.39,44366.0,25.9258,25.9553,25.8767,25.9062,44366.0
2016-08-25 09:50:00,26.39,26.45,26.38,26.42,58691.0,25.9062,25.9651,25.8964,25.9356,58691.0
2016-08-25 10:00:00,26.41,26.44,26.33,26.34,38669.0,25.9258,25.9553,25.8473,25.8571,38669.0
2016-08-25 10:10:00,26.34,26.35,26.27,26.29,32922.0,25.8571,25.8669,25.7884,25.808,32922.0
2016-08-25 10:20:00,26.28,26.3,26.2,26.21,83094.0,25.7982,25.8178,25.7197,25.7295,83094.0
2016-08-25 10:30:00,26.21,26.22,26.12,26.13,43781.0,25.7295,25.7393,25.6411,25.6509,43781.0
2016-08-25 10:40:00,26.12,26.15,26.1,26.12,44396.0,25.6411,25.6706,25.6215,25.6411,44396.0
2016-08-25 10:50:00,26.12,26.14,26.08,26.12,42936.0,25.6411,25.6608,25.6019,25.6411,42936.0
2016-08-25 11:00:00,26.12,26.18,26.12,26.17,37044.0,25.6411,25.7,25.6411,25.6902,37044.0
2016-08-25 11:10:00,26.16,26.19,26.14,26.17,40906.0,25.6804,25.7098,25.6608,25.6902,40906.0
2016-08-25 11:20:00,26.17,26.19,26.13,26.14,23312.0,25.6902,25.7098,25.6509,25.6608,23312.0
2016-08-25 11:30:00,26.14,26.16,26.13,26.13,16316.0,25.6608,25.6804,25.6509,25.6509,16316.0
2016-08-25 11:40:00,26.13,26.16,26.1,26.16,16000.0,25.6509,25.6804,25.6215,25.6804,16000.0
2016-08-25 11:50:00,26.16,26.16,26.11,26.14,15777.0,25.6804,25.6804,25.6313,25.6608,15777.0
2016-08-25 12:00:00,26.14,26.17,26.13,26.16,34986.0,25.6608,25.6902,25.6509,25.6804,34986.0
2016-08-25 12:10:00,26.17,26.18,26.15,26.17,19239.0,25.6902,25.7,25.6706,25.6902,19239.0
2016-08-25 12:20:00,26.17,26.19,26.14,26.17,14452.0,25.6902,25.7098,25.6608,25.6902,14452.0
2016-08-25 12:30:00,26.17,26.21,26.17,26.21,13900.0,25.6902,25.7295,25.6902,25.7295,13900.0
2016-08-25 12:40:00,26.21,26.22,26.18,26.21,9750.0,25.7295,25.7393,25.7,25.7295,9750.0
2016-08-25 12:50:00,26.21,26.22,26.19,26.2,14464.0,25.7295,25.7393,25.7098,25.7197,14464.0
2016-08-25 13:00:00,26.21,26.23,26.19,26.22,13700.0,25.7295,25.7491,25.7098,25.7393,13700.0
2016-08-25 13:10:00,26.22,26.23,26.2,26.21,9588.0,25.7393,25.7491,25.7197,25.7295,9588.0
2016-08-25 13:20:00,26.21,26.23,26.2,26.21,15071.0,25.7295,25.7491,25.7197,25.7295,15071.0
2016-08-25 13:30:00,26.22,26.23,26.15,26.16,25849.0,25.7393,25.7491,25.6706,25.6804,25849.0
2016-08-25 13:40:00,26.16,26.19,26.14,26.16,18666.0,25.6804,25.7098,25.6608,25.6804,18666.0
2016-08-25 13:50:00,26.16,26.2,26.15,26.2,18945.0,25.6804,25.7197,25.6706,25.7197,18945.0
2016-08-25 14:00:00,26.2,26.22,26.16,26.19,38253.0,25.7197,25.7393,25.6804,25.7098,38253.0
2016-08-25 14:10:00,26.19,26.21,26.18,26.18,16240.0,25.7098,25.7295,25.7,25.7,16240.0
2016-08-25 14:20:00,26.19,26.21,26.16,26.2,32947.0,25.7098,25.7295,25.6804,25.7197,32947.0
2016-08-25 14:30:00,26.2,26.21,26.19,26.2,17225.0,25.7197,25.7295,25.7098,25.7197,17225.0
2016-08-25 14:40:00,26.2,26.24,26.2,26.24,43644.0,25.7197,25.7589,25.7197,25.7589,43644.0
2016-08-25 14:50:00,26.24,26.24,26.19,26.21,23734.0,25.7589,25.7589,25.7098,25.7295,23734.0
2016-08-25 15:00:00,26.2,26.23,26.19,26.22,23959.0,25.7197,25.7491,25.7098,25.7393,23959.0
2016-08-25 15:10:00,26.23,26.24,26.2,26.22,21377.0,25.7491,25.7589,25.7197,25.7393,21377.0
2016-08-25 15:20:00,26.22,26.24,26.21,26.21,27927.0,25.7393,25.7589,25.7295,25.7295,27927.0
2016-08-25 15:30:00,26.22,26.24,26.21,26.23,31269.0,25.7393,25.7589,25.7295,25.7491,31269.0
2016-08-25 15:40:00,26.23,26.23,26.18,26.2,60617.0,25.7491,25.7491,25.7,25.7197,60617.0
2016-08-25 15:50:00,26.2,26.22,26.17,26.21,178420.0,25.7197,25.7393,25.6902,25.7295,178420.0
2016-08-26 09:30:00,26.32,26.43,26.32,26.33,37144.0,25.8375,25.9454,25.8375,25.8473,37144.0
2016-08-26 09:40:00,26.33,26.35,26.24,26.28,66850.0,25.8473,25.8669,25.7589,25.7982,66850.0
2016-08-26 09:50:00,26.27,26.27,26.2,26.24,25060.0,25.7884,25.7884,25.7197,25.7589,25060.0
2016-08-26 10:00:00,26.22,26.31,26.14,26.28,65674.0,25.7393,25.8276,25.6608,25.7982,65674.0
2016-08-26 10:10:00,26.27,26.37,26.23,26.36,35149.0,25.7884,25.8865,25.7491,25.8767,35149.0
2016-08-26 10:20:00,26.36,26.39,26.34,26.37,41099.0,25.8767,25.9062,25.8571,25.8865,41099.0
2016-08-26 10:30:00,26.37,26.37,26.29,26.29,30461.0,25.8865,25.8865,25.808,25.808,30461.0
2016-08-26 10:40:00,26.29,26.29,26.23,26.25,29987.0,25.808,25.808,25.7491,25.7687,29987.0
2016-08-26 10:50:00,26.25,26.28,26.24,26.25,15765.0,25.7687,25.7982,25.7589,25.7687,15765.0
2016-08-26 11:00:00,26.25,26.28,26.22,26.25,31314.0,25.7687,25.7982,25.7393,25.7687,31314.0
2016-08-26 11:10:00,26.24,26.32,26.23,26.27,32188.0,25.7589,25.8375,25.7491,25.7884,32188.0
2016-08-26 11:20:00,26.27,26.28,26.27,26.27,22503.0,25.7884,25.7982,25.7884,25.7884,22503.0
2016-08-26 11:30:00,26.27,26.28,26.23,26.23,38177.0,25.7884,25.7982,25.7491,25.7491,38177.0
2016-08-26 11:40:00,26.23,26.23,26.18,26.21,28613.0,25.7491,25.7491,25.7,25.7295,28613.0
2016-08-26 11:50:00,26.21,26.22,26.13,26.16,25789.0,25.7295,25.7393,25.6509,25.6804,25789.0
2016-08-26 12:00:00,26.16,26.16,26.05,26.07,37133.0,25.6804,25.6804,25.5724,25.592,37133.0
2016-08-26 12:10:00,26.07,26.08,26.02,26.08,25864.0,25.592,25.6019,25.543,25.6019,25864.0
2016-08-26 12:20:00,26.08,26.12,26.07,26.09,28112.0,25.6019,25.6411,25.592,25.6117,28112.0
2016-08-26 12:30:00,26.1,26.1,26.06,26.08,20637.0,25.6215,25.6215,25.5822,25.6019,20637.0
2016-08-26 12:40:00,26.08,26.12,26.07,26.12,20900.0,25.6019,25.6411,25.592,25.6411,20900.0
2016-08-26 12:50:00,26.11,26.12,26.08,26.11,20308.0,25.6313,25.6411,25.6019,25.6313,20308.0
2016-08-26 13:00:00,26.11,26.15,26.11,26.13,147534.0,25.6313,25.6706,25.6313,25.6509,147534.0
2016-08-26 13:10:00,26.13,26.16,26.11,26.11,21280.0,25.6509,25.6804,25.6313,25.6313,21280.0
2016-08-26 13:20:00,26.11,26.11,26.09,26.11,15083.0,25.6313,25.6313,25.6117,25.6313,15083.0
2016-08-26 13:30:00,26.11,26.12,26.05,26.06,33851.0,25.6313,25.6411,25.5724,25.5822,33851.0
2016-08-26 13:40:00,26.07,26.08,26.05,26.05,16631.0,25.592,25.6019,25.5724,25.5724,16631.0
2016-08-26 13:50:00,26.05,26.06,26.01,26.03,35446.0,25.5724,25.5822,25.5331,25.5528,35446.0
2016-08-26 14:00:00,26.03,26.04,26.0,26.04,15938.0,25.5528,25.5626,25.5233,25.5626,15938.0
2016-08-26 14:10:00,26.05,26.07,26.0,26.02,46417.0,25.5724,25.592,25.5233,25.543,46417.0
2016-08-26 14:20:00,26.02,26.02,25.97,25.98,38573.0,25.543,25.543,25.4939,25.5037,38573.0
2016-08-26 14:30:00,25.97,26.0,25.94,25.99,35403.0,25.4939,25.5233,25.4644,25.5135,35403.0
2016-08-26 14:40:00,26.0,26.02,25.94,25.95,20362.0,25.5233,25.543,25.4644,25.4742,20362.0
2016-08-26 14:50:00,25.96,25.98,25.93,25.98,20877.0,25.4841,25.5037,25.4546,25.5037,20877.0
2016-08-26 15:00:00,25.98,26.0,25.97,25.99,20804.0,25.5037,25.5233,25.4939,25.5135,20804.0
2016-08-26 15:10:00,25.99,26.0,25.94,25.95,83297.0,25.5135,25.5233,25.4644,25.4742,83297.0
2016-08-26 15:20:00,25.96,26.0,25.93,25.98,44379.0,25.4841,25.5233,25.4546,25.5037,44379.0
2016-08-26 15:30:00,25.98,26.02,25.97,26.01,73963.0,25.5037,25.543,25.4939,25.5331,73963.0
2016-08-26 15:40:00,26.01,26.03,25.97,25.99,76865.0,25.5331,25.5528,25.4939,25.5135,76865.0
2016-08-26 15:50:00,26.0,26.03,25.99,26.02,180811.0,25.5233,25.5528,25.5135,25.543,180811.0
2016-08-29 09:30:00,26.01,26.09,25.99,26.02,23011.0,25.5331,25.6117,25.5135,25.543,23011.0
2016-08-29 09:40:00,26.03,26.13,26.03,26.09,39829.0,25.5528,25.6509,25.5528,25.6117,39829.0
2016-08-29 09:50:00,26.1,26.13,26.05,26.11,69270.0,25.6215,25.6509,25.5724,25.6313,69270.0
2016-08-29 10:00:00,26.1,26.13,26.09,26.11,53296.0,25.6215,25.6509,25.6117,25.6313,53296.0
2016-08-29 10:10:00,26.11,26.16,26.1,26.1,31048.0,25.6313,25.6804,25.6215,25.6215,31048.0
2016-08-29 10:20:00,26.1,26.1,26.06,26.08,15787.0,25.6215,25.6215,25.5822,25.6019,15787.0
2016-08-29 10:30:00,26.07,26.09,26.05,26.05,23889.0,25.592,25.6117,25.5724,25.5724,23889.0
2016-08-29 10:40:00,26.04,26.05,26.02,26.04,39755.0,25.5626,25.5724,25.543,25.5626,39755.0
2016-08-29 10:50:00,26.05,26.09,26.04,26.07,21937.0,25.5724,25.6117,25.5626,25.592,21937.0
2016-08-29 11:00:00,26.07,26.1,26.07,26.1,27531.0,25.592,25.6215,25.592,25.6215,27531.0
2016-08-29 11:10:00,26.1,26.11,26.07,26.08,24525.0,25.6215,25.6313,25.592,25.6019,24525.0
2016-08-29 11:20:00,26.08,26.09,26.07,26.09,18223.0,25.6019,25.6117,25.592,25.6117,18223.0
2016-08-29 11:30:00,26.09,26.09,26.02,26.03,29857.0,25.6117,25.6117,25.543,25.5528,29857.0
2016-08-29 11:40:00,26.04,26.08,26.03,26.07,21443.0,25.5626,25.6019,25.5528,25.592,21443.0
2016-08-29 11:50:00,26.08,26.11,26.06,26.1,28194.0,25.6019,25.6313,25.5822,25.6215,28194.0
2016-08-29 12:00:00,26.11,26.11,26.08,26.1,18400.0,25.6313,25.6313,25.6019,25.6215,18400.0
2016-08-29 12:10:00,26.11,26.12,26.08,26.08,10800.0,25.6313,25.6411,25.6019,25.6019,10800.0
2016-08-29 12:20:00,26.09,26.11,26.08,26.1,16097.0,25.6117,25.6313,25.6019,25.6215,16097.0
2016-08-29 12:30:00,26.1,26.11,26.1,26.11,4338.0,25.6215,25.6313,25.6215,25.6313,4338.0
2016-08-29 12:40:00,26.11,26.16,26.1,26.16,18790.0,25.6313,25.6804,25.6215,25.6804,18790.0
2016-08-29 12:50:00,26.16,26.17,26.15,26.17,19417.0,25.6804,25.6902,25.6706,25.6902,19417.0
2016-08-29 13:00:00,26.17,26.18,26.16,26.18,13043.0,25.6902,25.7,25.6804,25.7,13043.0
2016-08-29 13:10:00,26.18,26.19,26.17,26.19,12070.0,25.7,25.7098,25.6902,25.7098,12070.0
2016-08-29 13:20:00,26.19,26.2,26.18,26.19,22850.0,25.7098,25.7197,25.7,25.7098,22850.0
2016-08-29 13:30:00,26.19,26.2,26.18,26.2,10131.0,25.7098,25.7197,25.7,25.7197,10131.0
2016-08-29 13:40:00,26.2,26.21,26.2,26.2,5515.0,25.7197,25.7295,25.7197,25.7197,5515.0
2016-08-29 13:50:00,26.21,26.22,26.2,26.2,16752.0,25.7295,25.7393,25.7197,25.7197,16752.0
2016-08-29 14:00:00,26.21,26.23,26.19,26.21,37717.0,25.7295,25.7491,25.7098,25.7295,37717.0
2016-08-29 14:10:00,26.21,26.21,26.17,26.2,62241.0,25.7295,25.7295,25.6902,25.7197,62241.0
2016-08-29 14:20:00,26.2,26.2,26.18,26.19,15056.0,25.7197,25.7197,25.7,25.7098,15056.0
2016-08-29 14:30:00,26.2,26.21,26.17,26.18,10694.0,25.7197,25.7295,25.6902,25.7,10694.0
2016-08-29 14:40:00,26.17,26.18,26.15,26.17,12223.0,25.6902,25.7,25.6706,25.6902,12223.0
2016-08-29 14:50:00,26.17,26.18,26.16,26.17,11257.0,25.6902,25.7,25.6804,25.6902,11257.0
2016-08-29 15:00:00,26.17,26.18,26.15,26.16,10589.0,25.6902,25.7,25.6706,25.6804,10589.0
2016-08-29 15:10:00,26.16,26.17,26.15,26.16,8546.0,25.6804,25.6902,25.6706,25.6804,8546.0
2016-08-29 15:20:00,26.16,26.17,26.1,26.1,25757.0,25.6804,25.6902,25.6215,25.6215,25757.0
2016-08-29 15:30:00,26.11,26.12,26.1,26.12,13308.0,25.6313,25.6411,25.6215,25.6411,13308.0
2016-08-29 15:40:00,26.12,26.13,26.1,26.13,61225.0,25.6411,25.6509,25.6215,25.6509,61225.0
2016-08-29 15:50:00,26.13,26.14,26.12,26.13,224657.0,25.6509,25.6608,25.6411,25.6509,224657.0
2016-08-30 09:30:00,26.19,26.21,26.07,26.17,39335.0,25.7098,25.7295,25.592,25.6902,39335.0
2016-08-30 09:40:00,26.17,26.2,26.15,26.16,26419.0,25.6902,25.7197,25.6706,25.6804,26419.0
2016-08-30 09:50:00,26.16,26.18,26.1,26.12,28580.0,25.6804,25.7,25.6215,25.6411,28580.0
2016-08-30 10:00:00,26.12,26.12,26.06,26.08,30916.0,25.6411,25.6411,25.5822,25.6019,30916.0
2016-08-30 10:10:00,26.09,26.11,26.03,26.03,32841.0,25.6117,25.6313,25.5528,25.5528,32841.0
2016-08-30 10:20:00,26.03,26.07,26.02,26.05,22287.0,25.5528,25.592,25.543,25.5724,22287.0
2016-08-30 10:30:00,26.04,26.05,25.98,26.0,27459.0,25.5626,25.5724,25.5037,25.5233,27459.0
2016-08-30 10:40:00,26.0,26.03,25.99,26.03,20500.0,25.5233,25.5528,25.5135,25.5528,20500.0
2016-08-30 10:50:00,26.02,26.02,25.97,26.0,31917.0,25.543,25.543,25.4939,25.5233,31917.0
2016-08-30 11:00:00,25.99,26.04,25.99,26.01,23636.0,25.5135,25.5626,25.5135,25.5331,23636.0
2016-08-30 11:10:00,26.01,26.03,26.0,26.03,21215.0,25.5331,25.5528,25.5233,25.5528,21215.0
2016-08-30 11:20:00,26.03,26.03,26.0,26.02,17529.0,25.5528,25.5528,25.5233,25.543,17529.0
2016-08-30 11:30:00,26.02,26.03,25.98,26.01,26877.0,25.543,25.5528,25.5037,25.5331,26877.0
2016-08-30 11:40:00,26.01,26.05,26.0,26.03,48304.0,25.5331,25.5724,25.5233,25.5528,48304.0
2016-08-30 11:50:00,26.04,26.06,26.03,26.05,17091.0,25.5626,25.5822,25.5528,25.5724,17091.0
2016-08-30 12:00:00,26.05,26.08,26.05,26.06,18078.0,25.5724,25.6019,25.5724,25.5822,18078.0
2016-08-30 12:10:00,26.06,26.07,26.05,26.06,16361.0,25.5822,25.592,25.5724,25.5822,16361.0
2016-08-30 12:20:00,26.07,26.08,26.05,26.07,19904.0,25.592,25.6019,25.5724,25.592,19904.0
2016-08-30 12:30:00,26.06,26.07,26.04,26.05,32195.0,25.5822,25.592,25.5626,25.5724,32195.0
2016-08-30 12:40:00,26.05,26.07,26.04,26.06,20777.0,25.5724,25.592,25.5626,25.5822,20777.0
2016-08-30 12:50:00,26.06,26.06,26.05,26.06,8100.0,25.5822,25.5822,25.5724,25.5822,8100.0
2016-08-30 13:00:00,26.05,26.06,26.03,26.05,17642.0,25.5724,25.5822,25.5528,25.5724,17642.0
2016-08-30 13:10:00,26.05,26.05,26.03,26.04,9458.0,25.5724,25.5724,25.5528,25.5626,9458.0
2016-08-30 13:20:00,26.04,26.06,26.03,26.06,12389.0,25.5626,25.5822,25.5528,25.5822,12389.0
2016-08-30 13:30:00,26.06,26.08,26.06,26.06,15822.0,25.5822,25.6019,25.5822,25.5822,15822.0
2016-08-30 13:40:00,26.07,26.07,26.04,26.06,20742.0,25.592,25.592,25.5626,25.5822,20742.0
2016-08-30 13:50:00,26.05,26.06,26.03,26.04,17840.0,25.5724,25.5822,25.5528,25.5626,17840.0
2016-08-30 14:00:00,26.04,26.04,26.01,26.01,20875.0,25.5626,25.5626,25.5331,25.5331,20875.0
2016-08-30 14:10:00,26.01,26.01,25.96,25.96,19756.0,25.5331,25.5331,25.4841,25.4841,19756.0
2016-08-30 14:20:00,25.96,25.98,25.95,25.97,13496.0,25.4841,25.5037,25.4742,25.4939,13496.0
2016-08-30 14:30:00,25.97,26.01,25.96,25.99,22553.0,25.4939,25.5331,25.4841,25.5135,22553.0
2016-08-30 14:40:00,25.99,26.0,25.91,25.92,151507.0,25.5135,25.5233,25.435,25.4448,151507.0
2016-08-30 14:50:00,25.93,25.94,25.88,25.9,38828.0,25.4546,25.4644,25.4055,25.4252,38828.0
2016-08-30 15:00:00,25.9,25.92,25.87,25.92,29917.0,25.4252,25.4448,25.3957,25.4448,29917.0
2016-08-30 15:10:00,25.91,25.92,25.9,25.92,11047.0,25.435,25.4448,25.4252,25.4448,11047.0
2016-08-30 15:20:00,25.92,25.93,25.9,25.92,31505.0,25.4448,25.4546,25.4252,25.4448,31505.0
2016-08-30 15:30:00,25.92,25.96,25.91,25.96,28078.0,25.4448,25.4841,25.435,25.4841,28078.0
2016-08-30 15:40:00,25.96,25.96,25.95,25.96,35586.0,25.4841,25.4841,25.4742,25.4841,35586.0
2016-08-30 15:50:00,25.96,25.97,25.93,25.95,91492.0,25.4841,25.4939,25.4546,25.4742,91492.0
2016-08-31 09:30:00,25.83,25.9,25.76,25.81,44637.0,25.3564,25.4252,25.2877,25.3368,44637.0
2016-08-31 09:40:00,25.84,25.87,25.77,25.82,28670.0,25.3663,25.3957,25.2975,25.3466,28670.0
2016-08-31 09:50:00,25.83,25.86,25.82,25.84,21090.0,25.3564,25.3859,25.3466,25.3663,21090.0
2016-08-31 10:00:00,25.84,25.89,25.82,25.89,23575.0,25.3663,25.4153,25.3466,25.4153,23575.0
2016-08-31 10:10:00,25.88,25.89,25.82,25.83,9650.0,25.4055,25.4153,25.3466,25.3564,9650.0
2016-08-31 10:20:00,25.82,25.84,25.77,25.78,48361.0,25.3466,25.3663,25.2975,25.3074,48361.0
2016-08-31 10:30:00,25.78,25.78,25.67,25.7,39267.0,25.3074,25.3074,25.1994,25.2288,39267.0
2016-08-31 10:40:00,25.69,25.69,25.65,25.68,26949.0,25.219,25.219,25.1797,25.2092,26949.0
2016-08-31 10:50:00,25.68,25.69,25.63,25.64,43673.0,25.2092,25.219,25.1601,25.1699,43673.0
2016-08-31 11:00:00,25.65,25.65,25.6,25.63,47102.0,25.1797,25.1797,25.1307,25.1601,47102.0
2016-08-31 11:10:00,25.63,25.69,25.59,25.69,30401.0,25.1601,25.219,25.1208,25.219,30401.0
2016-08-31 11:20:00,25.69,25.71,25.66,25.71,49062.0,25.219,25.2386,25.1896,25.2386,49062.0
2016-08-31 11:30:00,25.71,25.73,25.66,25.68,42085.0,25.2386,25.2583,25.1896,25.2092,42085.0
2016-08-31 11:40:00,25.68,25.72,25.66,25.71,19390.0,25.2092,25.2485,25.1896,25.2386,19390.0
2016-08-31 11:50:00,25.71,25.74,25.71,25.72,24320.0,25.2386,25.2681,25.2386,25.2485,24320.0
2016-08-31 12:00:00,25.71,25.72,25.68,25.7,25069.0,25.2386,25.2485,25.2092,25.2288,25069.0
2016-08-31 12:10:00,25.7,25.7,25.64,25.64,20332.0,25.2288,25.2288,25.1699,25.1699,20332.0
2016-08-31 12:20:00,25.64,25.68,25.63,25.67,17514.0,25.1699,25.2092,25.1601,25.1994,17514.0
2016-08-31 12:30:00,25.67,25.7,25.61,25.7,17669.0,25.1994,25.2288,25.1405,25.2288,17669.0
2016-08-31 12:40:00,25.7,25.71,25.67,25.69,17150.0,25.2288,25.2386,25.1994,25.219,17150.0
2016-08-31 12:50:00,25.7,25.7,25.66,25.66,13707.0,25.2288,25.2288,25.1896,25.1896,13707.0
2016-08-31 13:00:00,25.66,25.67,25.63,25.63,11120.0,25.1896,25.1994,25.1601,25.1601,11120.0
2016-08-31 13:10:00,25.63,25.63,25.59,25.6,8683.0,25.1601,25.1601,25.1208,25.1307,8683.0
2016-08-31 13:20:00,25.6,25.61,25.58,25.6,19925.0,25.1307,25.1405,25.111,25.1307,19925.0
2016-08-31 13:30:00,25.6,25.61,25.58,25.59,19644.0,25.1307,25.1405,25.111,25.1208,19644.0
2016-08-31 13:40:00,25.59,25.63,25.58,25.63,44123.0,25.1208,25.1601,25.111,25.1601,44123.0
2016-08-31 13:50:00,25.63,25.63,25.59,25.6,22110.0,25.1601,25.1601,25.1208,25.1307,22110.0
2016-08-31 14:00:00,25.6,25.73,25.6,25.73,26698.0,25.1307,25.2583,25.1307,25.2583,26698.0
2016-08-31 14:10:00,25.73,25.74,25.71,25.73,20340.0,25.2583,25.2681,25.2386,25.2583,20340.0
2016-08-31 14:20:00,25.73,25.75,25.72,25.75,11484.0,25.2583,25.2779,25.2485,25.2779,11484.0
2016-08-31 14:30:00,25.75,25.75,25.71,25.72,17544.0,25.2779,25.2779,25.2386,25.2485,17544.0
2016-08-31 14:40:00,25.72,25.72,25.69,25.71,25844.0,25.2485,25.2485,25.219,25.2386,25844.0
2016-08-31 14:50:00,25.71,25.72,25.69,25.69,23775.0,25.2386,25.2485,25.219,25.219,23775.0
2016-08-31 15:00:00,25.69,25.73,25.68,25.73,18247.0,25.219,25.2583,25.2092,25.2583,18247.0
2016-08-31 15:10:00,25.73,25.75,25.72,25.74,22151.0,25.2583,25.2779,25.2485,25.2681,22151.0
2016-08-31 15:20:00,25.75,25.78,25.73,25.77,54149.0,25.2779,25.3074,25.2583,25.2975,54149.0
2016-08-31 15:30:00,25.77,25.77,25.74,25.77,35931.0,25.2975,25.2975,25.2681,25.2975,35931.0
2016-08-31 15:40:00,25.77,25.78,25.71,25.72,65881.0,25.2975,25.3074,25.2386,25.2485,65881.0
2016-08-31 15:50:00,25.72,25.74,25.69,25.72,221718.0,25.2485,25.2681,25.219,25.2485,221718.0
2016-09-01 09:30:00,25.67,25.74,25.6,25.7,30566.0,25.1994,25.2681,25.1307,25.2288,30566.0
2016-09-01 09:40:00,25.69,25.74,25.65,25.65,19750.0,25.219,25.2681,25.1797,25.1797,19750.0
2016-09-01 09:50:00,25.66,25.67,25.57,25.57,19974.0,25.1896,25.1994,25.1012,25.1012,19974.0
2016-09-01 10:00:00,25.56,25.63,25.51,25.62,51461.0,25.0914,25.1601,25.0423,25.1503,51461.0
2016-09-01 10:10:00,25.62,25.63,25.52,25.53,27927.0,25.1503,25.1601,25.0521,25.0619,27927.0
2016-09-01 10:20:00,25.52,25.52,25.42,25.42,30621.0,25.0521,25.0521,24.954,24.954,30621.0
2016-09-01 10:30:00,25.41,25.41,25.28,25.28,27787.0,24.9441,24.9441,24.8165,24.8165,27787.0
2016-09-01 10:40:00,25.28,25.3,25.22,25.22,46758.0,24.8165,24.8362,24.7576,24.7576,46758.0
2016-09-01 10:50:00,25.23,25.31,25.22,25.3,22129.0,24.7674,24.846,24.7576,24.8362,22129.0
2016-09-01 11:00:00,25.29,25.29,25.22,25.28,25835.0,24.8263,24.8263,24.7576,24.8165,25835.0
2016-09-01 11:10:00,25.28,25.33,25.27,25.33,18648.0,24.8165,24.8656,24.8067,24.8656,18648.0
2016-09-01 11:20:00,25.33,25.42,25.32,25.42,38291.0,24.8656,24.954,24.8558,24.954,38291.0
2016-09-01 11:30:00,25.41,25.45,25.4,25.41,18900.0,24.9441,24.9834,24.9343,24.9441,18900.0
2016-09-01 11:40:00,25.41,25.42,25.37,25.39,40433.0,24.9441,24.954,24.9049,24.9245,40433.0
2016-09-01 11:50:00,25.37,25.41,25.36,25.41,12182.0,24.9049,24.9441,24.8951,24.9441,12182.0
2016-09-01 12:00:00,25.41,25.44,25.39,25.44,15313.0,24.9441,24.9736,24.9245,24.9736,15313.0
2016-09-01 12:10:00,25.44,25.52,25.42,25.51,19743.0,24.9736,25.0521,24.954,25.0423,19743.0
2016-09-01 12:20:00,25.51,25.6,25.49,25.59,21714.0,25.0423,25.1307,25.0227,25.1208,21714.0
2016-09-01 12:30:00,25.59,25.61,25.56,25.57,29001.0,25.1208,25.1405,25.0914,25.1012,29001.0
2016-09-01 12:40:00,25.57,25.59,25.57,25.59,11025.0,25.1012,25.1208,25.1012,25.1208,11025.0
2016-09-01 12:50:00,25.59,25.6,25.57,25.57,20254.0,25.1208,25.1307,25.1012,25.1012,20254.0
2016-09-01 13:00:00,25.58,25.6,25.58,25.58,19627.0,25.111,25.1307,25.111,25.111,19627.0
2016-09-01 13:10:00,25.58,25.59,25.56,25.58,12909.0,25.111,25.1208,25.0914,25.111,12909.0
2016-09-01 13:20:00,25.58,25.59,25.57,25.58,29705.0,25.111,25.1208,25.1012,25.111,29705.0
2016-09-01 13:30:00,25.58,25.6,25.58,25.58,46913.0,25.111,25.1307,25.111,25.111,46913.0
2016-09-01 13:40:00,25.58,25.62,25.57,25.61,70918.0,25.111,25.1503,25.1012,25.1405,70918.0
2016-09-01 13:50:00,25.62,25.62,25.57,25.58,37415.0,25.1503,25.1503,25.1012,25.111,37415.0
2016-09-01 14:00:00,25.58,25.59,25.56,25.59,50009.0,25.111,25.1208,25.0914,25.1208,50009.0
2016-09-01 14:10:00,25.59,25.61,25.56,25.6,21709.0,25.1208,25.1405,25.0914,25.1307,21709.0
2016-09-01 14:20:00,25.6,25.61,25.58,25.6,39020.0,25.1307,25.1405,25.111,25.1307,39020.0
2016-09-01 14:30:00,25.59,25.61,25.57,25.58,25106.0,25.1208,25.1405,25.1012,25.111,25106.0
2016-09-01 14:40:00,25.59,25.62,25.59,25.61,25442.0,25.1208,25.1503,25.1208,25.1405,25442.0
2016-09-01 14:50:00,25.61,25.63,25.59,25.62,17739.0,25.1405,25.1601,25.1208,25.1503,17739.0
2016-09-01 15:00:00,25.63,25.63,25.57,25.61,70438.0,25.1601,25.1601,25.1012,25.1405,70438.0
2016-09-01 15:10:00,25.61,25.64,25.6,25.64,46619.0,25.1405,25.1699,25.1307,25.1699,46619.0
2016-09-01 15:20:00,25.65,25.69,25.64,25.67,57680.0,25.1797,25.219,25.1699,25.1994,57680.0
2016-09-01 15:30:00,25.67,25.67,25.64,25.67,56117.0,25.1994,25.1994,25.1699,25.1994,56117.0
2016-09-01 15:40:00,25.67,25.73,25.67,25.71,39872.0,25.1994,25.2583,25.1994,25.2386,39872.0
2016-09-01 15:50:00,25.71,25.76,25.7,25.74,192213.0,25.2386,25.2877,25.2288,25.2681,192213.0
2016-09-02 09:30:00,25.94,25.99,25.8,25.87,41288.0,25.4644,25.5135,25.327,25.3957,41288.0
2016-09-02 09:40:00,25.89,26.06,25.87,25.98,96357.0,25.4153,25.5822,25.3957,25.5037,96357.0
2016-09-02 09:50:00,25.97,26.01,25.96,25.98,17650.0,25.4939,25.5331,25.4841,25.5037,17650.0
2016-09-02 10:00:00,25.97,26.03,25.96,25.96,34778.0,25.4939,25.5528,25.4841,25.4841,34778.0
2016-09-02 10:10:00,25.97,25.98,25.88,25.89,55387.0,25.4939,25.5037,25.4055,25.4153,55387.0
2016-09-02 10:20:00,25.88,25.9,25.85,25.89,21148.0,25.4055,25.4252,25.3761,25.4153,21148.0
2016-09-02 10:30:00,25.89,25.93,25.88,25.89,85040.0,25.4153,25.4546,25.4055,25.4153,85040.0
2016-09-02 10:40:00,25.89,25.91,25.87,25.89,18529.0,25.4153,25.435,25.3957,25.4153,18529.0
2016-09-02 10:50:00,25.89,25.91,25.88,25.89,72659.0,25.4153,25.435,25.4055,25.4153,72659.0
2016-09-02 11:00:00,25.9,25.95,25.9,25.95,11429.0,25.4252,25.4742,25.4252,25.4742,11429.0
2016-09-02 11:10:00,25.96,25.98,25.94,25.97,15072.0,25.4841,25.5037,25.4644,25.4939,15072.0
2016-09-02 11:20:00,25.97,25.99,25.96,25.98,16783.0,25.4939,25.5135,25.4841,25.5037,16783.0
2016-09-02 11:30:00,25.98,26.01,25.96,26.01,67713.0,25.5037,25.5331,25.4841,25.5331,67713.0
2016-09-02 11:40:00,26.01,26.08,26.01,26.07,11371.0,25.5331,25.6019,25.5331,25.592,11371.0
2016-09-02 11:50:00,26.07,26.12,26.02,26.12,47875.0,25.592,25.6411,25.543,25.6411,47875.0
2016-09-02 12:00:00,26.12,26.13,26.05,26.1,68852.0,25.6411,25.6509,25.5724,25.6215,68852.0
2016-09-02 12:10:00,26.09,26.1,26.05,26.06,17146.0,25.6117,25.6215,25.5724,25.5822,17146.0
2016-09-02 12:20:00,26.06,26.08,26.04,26.07,24047.0,25.5822,25.6019,25.5626,25.592,24047.0
2016-09-02 12:30:00,26.07,26.08,26.03,26.04,10650.0,25.592,25.6019,25.5528,25.5626,10650.0
2016-09-02 12:40:00,26.04,26.06,26.03,26.04,50034.0,25.5626,25.5822,25.5528,25.5626,50034.0
2016-09-02 12:50:00,26.05,26.11,26.04,26.07,11531.0,25.5724,25.6313,25.5626,25.592,11531.0
2016-09-02 13:00:00,26.08,26.08,26.03,26.08,37182.0,25.6019,25.6019,25.5528,25.6019,37182.0
2016-09-02 13:10:00,26.08,26.09,26.06,26.07,52201.0,25.6019,25.6117,25.5822,25.592,52201.0
2016-09-02 13:20:00,26.07,26.09,26.06,26.08,11340.0,25.592,25.6117,25.5822,25.6019,11340.0
2016-09-02 13:30:00,26.08,26.08,26.0,26.02,14092.0,25.6019,25.6019,25.5233,25.543,14092.0
2016-09-02 13:40:00,26.01,26.03,25.98,26.03,57691.0,25.5331,25.5528,25.5037,25.5528,57691.0
2016-09-02 13:50:00,26.03,26.05,25.99,26.03,54885.0,25.5528,25.5724,25.5135,25.5528,54885.0
2016-09-02 14:00:00,26.03,26.06,26.03,26.05,29052.0,25.5528,25.5822,25.5528,25.5724,29052.0
2016-09-02 14:10:00,26.05,26.07,26.04,26.05,15021.0,25.5724,25.592,25.5626,25.5724,15021.0
2016-09-02 14:20:00,26.05,26.09,26.04,26.07,28685.0,25.5724,25.6117,25.5626,25.592,28685.0
2016-09-02 14:30:00,26.06,26.07,26.04,26.07,13878.0,25.5822,25.592,25.5626,25.592,13878.0
2016-09-02 14:40:00,26.07,26.1,26.06,26.07,18307.0,25.592,25.6215,25.5822,25.592,18307.0
2016-09-02 14:50:00,26.07,26.13,26.05,26.12,80182.0,25.592,25.6509,25.5724,25.6411,80182.0
2016-09-02 15:00:00,26.11,26.14,26.09,26.12,29438.0,25.6313,25.6608,25.6117,25.6411,29438.0
2016-09-02 15:10:00,26.13,26.17,26.12,26.17,61911.0,25.6509,25.6902,25.6411,25.6902,61911.0
2016-09-02 15:20:00,26.16,26.18,26.15,26.16,19220.0,25.6804,25.7,25.6706,25.6804,19220.0
2016-09-02 15:30:00,26.16,26.18,26.14,26.17,26188.0,25.6804,25.7,25.6608,25.6902,26188.0
2016-09-02 15:40:00,26.17,26.18,26.14,26.14,30059.0,25.6902,25.7,25.6608,25.6608,30059.0
2016-09-02 15:50:00,26.15,26.18,26.14,26.16,83007.0,25.6706,25.7,25.6608,25.6804,83007.0
2016-09-06 09:30:00,26.3,26.39,26.19,26.22,55042.0,25.8178,25.9062,25.7098,25.7393,55042.0
2016-09-06 09:40:00,26.23,26.39,26.23,26.39,24386.0,25.7491,25.9062,25.7491,25.9062,24386.0
2016-09-06 09:50:00,26.38,26.39,26.29,26.32,25637.0,25.8964,25.9062,25.808,25.8375,25637.0
2016-09-06 10:00:00,26.31,26.34,26.23,26.24,88565.0,25.8276,25.8571,25.7491,25.7589,88565.0
2016-09-06 10:10:00,26.24,26.25,26.2,26.22,44161.0,25.7589,25.7687,25.7197,25.7393,44161.0
2016-09-06 10:20:00,26.23,26.29,26.21,26.27,53962.0,25.7491,25.808,25.7295,25.7884,53962.0
2016-09-06 10:30:00,26.27,26.31,26.26,26.3,22833.0,25.7884,25.8276,25.7786,25.8178,22833.0
2016-09-06 10:40:00,26.3,26.3,26.23,26.25,58888.0,25.8178,25.8178,25.7491,25.7687,58888.0
2016-09-06 10:50:00,26.24,26.26,26.22,26.26,82067.0,25.7589,25.7786,25.7393,25.7786,82067.0
2016-09-06 11:00:00,26.26,26.27,26.22,26.24,61402.0,25.7786,25.7884,25.7393,25.7589,61402.0
2016-09-06 11:10:00,26.23,26.27,26.23,26.27,34014.0,25.7491,25.7884,25.7491,25.7884,34014.0
2016-09-06 11:20:00,26.27,26.27,26.2,26.24,41144.0,25.7884,25.7884,25.7197,25.7589,41144.0
2016-09-06 11:30:00,26.24,26.24,26.21,26.21,28947.0,25.7589,25.7589,25.7295,25.7295,28947.0
2016-09-06 11:40:00,26.21,26.25,26.2,26.23,40900.0,25.7295,25.7687,25.7197,25.7491,40900.0
2016-09-06 11:50:00,26.23,26.24,26.21,26.24,22282.0,25.7491,25.7589,25.7295,25.7589,22282.0
2016-09-06 12:00:00,26.24,26.27,26.24,26.25,19022.0,25.7589,25.7884,25.7589,25.7687,19022.0
2016-09-06 12:10:00,26.25,26.26,26.24,26.25,11996.0,25.7687,25.7786,25.7589,25.7687,11996.0
2016-09-06 12:20:00,26.24,26.25,26.21,26.22,29812.0,25.7589,25.7687,25.7295,25.7393,29812.0
2016-09-06 12:30:00,26.21,26.23,26.18,26.18,21529.0,25.7295,25.7491,25.7,25.7,21529.0
2016-09-06 12:40:00,26.18,26.27,26.18,26.27,17959.0,25.7,25.7884,25.7,25.7884,17959.0
2016-09-06 12:50:00,26.27,26.28,26.25,26.25,19684.0,25.7884,25.7982,25.7687,25.7687,19684.0
2016-09-06 13:00:00,26.26,26.26,26.22,26.23,18851.0,25.7786,25.7786,25.7393,25.7491,18851.0
2016-09-06 13:10:00,26.23,26.23,26.22,26.23,14421.0,25.7491,25.7491,25.7393,25.7491,14421.0
2016-09-06 13:20:00,26.23,26.24,26.2,26.21,37618.0,25.7491,25.7589,25.7197,25.7295,37618.0
2016-09-06 13:30:00,26.21,26.23,26.2,26.22,41132.0,25.7295,25.7491,25.7197,25.7393,41132.0
2016-09-06 13:40:00,26.23,26.27,26.23,26.26,17954.0,25.7491,25.7884,25.7491,25.7786,17954.0
2016-09-06 13:50:00,26.27,26.27,26.24,26.25,15427.0,25.7884,25.7884,25.7589,25.7687,15427.0
2016-09-06 14:00:00,26.24,26.25,26.19,26.19,29704.0,25.7589,25.7687,25.7098,25.7098,29704.0
2016-09-06 14:10:00,26.19,26.2,26.18,26.19,11585.0,25.7098,25.7197,25.7,25.7098,11585.0
2016-09-06 14:20:00,26.2,26.23,26.19,26.23,26598.0,25.7197,25.7491,25.7098,25.7491,26598.0
2016-09-06 14:30:00,26.23,26.23,26.21,26.23,17943.0,25.7491,25.7491,25.7295,25.7491,17943.0
2016-09-06 14:40:00,26.23,26.23,26.2,26.21,22823.0,25.7491,25.7491,25.7197,25.7295,22823.0
2016-09-06 14:50:00,26.21,26.24,26.2,26.24,32872.0,25.7295,25.7589,25.7197,25.7589,32872.0
2016-09-06 15:00:00,26.24,26.24,26.19,26.2,34240.0,25.7589,25.7589,25.7098,25.7197,34240.0
2016-09-06 15:10:00,26.2,26.2,26.16,26.2,52723.0,25.7197,25.7197,25.6804,25.7197,52723.0
2016-09-06 15:20:00,26.2,26.21,26.18,26.21,45307.0,25.7197,25.7295,25.7,25.7295,45307.0
2016-09-06 15:30:00,26.21,26.23,26.2,26.22,43998.0,25.7295,25.7491,25.7197,25.7393,43998.0
2016-09-06 15:40:00,26.22,26.24,26.21,26.22,33116.0,25.7393,25.7589,25.7295,25.7393,33116.0
2016-09-06 15:50:00,26.23,26.23,26.2,26.22,156897.0,25.7491,25.7491,25.7197,25.7393,156897.0
2016-09-07 09:30:00,26.16,26.19,26.0,26.11,43080.0,25.6804,25.7098,25.5233,25.6313,43080.0
2016-09-07 09:40:00,26.11,26.14,26.03,26.14,86353.0,25.6313,25.6608,25.5528,25.6608,86353.0
2016-09-07 09:50:00,26.13,26.14,26.01,26.03,126249.0,25.6509,25.6608,25.5331,25.5528,126249.0
2016-09-07 10:00:00,26.03,26.12,26.01,26.07,68351.0,25.5528,25.6411,25.5331,25.592,68351.0
2016-09-07 10:10:00,26.07,26.09,26.02,26.04,27784.0,25.592,25.6117,25.543,25.5626,27784.0
2016-09-07 10:20:00,26.03,26.07,26.02,26.05,26642.0,25.5528,25.592,25.543,25.5724,26642.0
2016-09-07 10:30:00,26.05,26.07,26.03,26.04,54035.0,25.5724,25.592,25.5528,25.5626,54035.0
2016-09-07 10:40:00,26.03,26.03,25.95,25.96,66156.0,25.5528,25.5528,25.4742,25.4841,66156.0
2016-09-07 10:50:00,25.96,26.0,25.96,25.99,26496.0,25.4841,25.5233,25.4841,25.5135,26496.0
2016-09-07 11:00:00,25.99,25.99,25.94,25.95,23113.0,25.5135,25.5135,25.4644,25.4742,23113.0
2016-09-07 11:10:00,25.95,25.96,25.9,25.93,26801.0,25.4742,25.4841,25.4252,25.4546,26801.0
2016-09-07 11:20:00,25.92,25.93,25.89,25.89,27064.0,25.4448,25.4546,25.4153,25.4153,27064.0
2016-09-07 11:30:00,25.89,25.91,25.88,25.91,16808.0,25.4153,25.435,25.4055,25.435,16808.0
2016-09-07 11:40:00,25.91,25.95,25.89,25.95,73063.0,25.435,25.4742,25.4153,25.4742,73063.0
2016-09-07 11:50:00,25.95,25.96,25.89,25.93,30332.0,25.4742,25.4841,25.4153,25.4546,30332.0
2016-09-07 12:00:00,25.92,25.97,25.91,25.93,23241.0,25.4448,25.4939,25.435,25.4546,23241.0
2016-09-07 12:10:00,25.93,25.96,25.92,25.92,14821.0,25.4546,25.4841,25.4448,25.4448,14821.0
2016-09-07 12:20:00,25.93,25.97,25.92,25.96,39281.0,25.4546,25.4939,25.4448,25.4841,39281.0
2016-09-07 12:30:00,25.96,26.01,25.96,26.0,21988.0,25.4841,25.5331,25.4841,25.5233,21988.0
2016-09-07 12:40:00,25.99,26.03,25.99,26.01,7576.0,25.5135,25.5528,25.5135,25.5331,7576.0
2016-09-07 12:50:00,26.01,26.03,26.01,26.03,3986.0,25.5331,25.5528,25.5331,25.5528,3986.0
2016-09-07 13:00:00,26.02,26.07,26.01,26.04,17101.0,25.543,25.592,25.5331,25.5626,17101.0
2016-09-07 13:10:00,26.04,26.07,26.03,26.05,15972.0,25.5626,25.592,25.5528,25.5724,15972.0
2016-09-07 13:20:00,26.05,26.05,26.02,26.02,5230.0,25.5724,25.5724,25.543,25.543,5230.0
2016-09-07 13:30:00,26.03,26.05,26.02,26.04,6985.0,25.5528,25.5724,25.543,25.5626,6985.0
2016-09-07 13:40:00,26.04,26.06,26.01,26.02,35863.0,25.5626,25.5822,25.5331,25.543,35863.0
2016-09-07 13:50:00,26.01,26.03,25.99,26.0,51174.0,25.5331,25.5528,25.5135,25.5233,51174.0
2016-09-07 14:00:00,26.01,26.05,26.0,26.02,13172.0,25.5331,25.5724,25.5233,25.543,13172.0
2016-09-07 14:10:00,26.02,26.06,26.01,26.04,22786.0,25.543,25.5822,25.5331,25.5626,22786.0
2016-09-07 14:20:00,26.04,26.05,26.0,26.0,20649.0,25.5626,25.5724,25.5233,25.5233,20649.0
2016-09-07 14:30:00,26.01,26.03,25.99,26.01,86566.0,25.5331,25.5528,25.5135,25.5331,86566.0
2016-09-07 14:40:00,26.0,26.01,25.98,25.98,14916.0,25.5233,25.5331,25.5037,25.5037,14916.0
2016-09-07 14:50:00,25.99,25.99,25.96,25.96,45036.0,25.5135,25.5135,25.4841,25.4841,45036.0
2016-09-07 15:00:00,25.97,26.01,25.96,25.99,82695.0,25.4939,25.5331,25.4841,25.5135,82695.0
2016-09-07 15:10:00,26.0,26.0,25.98,25.99,17698.0,25.5233,25.5233,25.5037,25.5135,17698.0
2016-09-07 15:20:00,25.99,25.99,25.95,25.96,32934.0,25.5135,25.5135,25.4742,25.4841,32934.0
2016-09-07 15:30:00,25.97,26.01,25.96,25.97,64603.0,25.4939,25.5331,25.4841,25.4939,64603.0
2016-09-07 15:40:00,25.97,26.0,25.97,25.98,49765.0,25.4939,25.5233,25.4939,25.5037,49765.0
2016-09-07 15:50:00,25.98,26.01,25.97,26.0,219284.0,25.5037,25.5331,25.4939,25.5233,219284.0
2016-09-08 09:30:00,26.07,26.17,26.03,26.12,24239.0,25.592,25.6902,25.5528,25.6411,24239.0
2016-09-08 09:40:00,26.13,26.17,26.1,26.13,26628.0,25.6509,25.6902,25.6215,25.6509,26628.0
2016-09-08 09:50:00,26.13,26.14,26.1,26.11,15363.0,25.6509,25.6608,25.6215,25.6313,15363.0
2016-09-08 10:00:00,26.11,26.12,26.06,26.1,27224.0,25.6313,25.6411,25.5822,25.6215,27224.0
2016-09-08 10:10:00,26.09,26.14,26.04,26.13,57816.0,25.6117,25.6608,25.5626,25.6509,57816.0
2016-09-08 10:20:00,26.13,26.13,26.09,26.12,10290.0,25.6509,25.6509,25.6117,25.6411,10290.0
2016-09-08 10:30:00,26.12,26.13,26.1,26.1,25534.0,25.6411,25.6509,25.6215,25.6215,25534.0
2016-09-08 10:40:00,26.1,26.1,26.07,26.09,9059.0,25.6215,25.6215,25.592,25.6117,9059.0
2016-09-08 10:50:00,26.09,26.1,26.07,26.07,5922.0,25.6117,25.6215,25.592,25.592,5922.0
2016-09-08 11:00:00,26.08,26.14,26.07,26.11,56433.0,25.6019,25.6608,25.592,25.6313,56433.0
2016-09-08 11:10:00,26.12,26.15,26.11,26.14,30064.0,25.6411,25.6706,25.6313,25.6608,30064.0
2016-09-08 11:20:00,26.14,26.16,26.12,26.13,32696.0,25.6608,25.6804,25.6411,25.6509,32696.0
2016-09-08 11:30:00,26.12,26.16,26.11,26.14,48924.0,25.6411,25.6804,25.6313,25.6608,48924.0
2016-09-08 11:40:00,26.14,26.15,26.12,26.14,43739.0,25.6608,25.6706,25.6411,25.6608,43739.0
2016-09-08 11:50:00,26.14,26.19,26.14,26.16,28351.0,25.6608,25.7098,25.6608,25.6804,28351.0
2016-09-08 12:00:00,26.16,26.19,26.15,26.16,72025.0,25.6804,25.7098,25.6706,25.6804,72025.0
2016-09-08 12:10:00,26.16,26.16,26.13,26.14,11085.0,25.6804,25.6804,25.6509,25.6608,11085.0
2016-09-08 12:20:00,26.15,26.16,26.13,26.15,8896.0,25.6706,25.6804,25.6509,25.6706,8896.0
2016-09-08 12:30:00,26.14,26.19,26.12,26.19,42903.0,25.6608,25.7098,25.6411,25.7098,42903.0
2016-09-08 12:40:00,26.19,26.2,26.18,26.19,8156.0,25.7098,25.7197,25.7,25.7098,8156.0
2016-09-08 12:50:00,26.19,26.21,26.16,26.18,37839.0,25.7098,25.7295,25.6804,25.7,37839.0
2016-09-08 13:00:00,26.18,26.19,26.15,26.17,12472.0,25.7,25.7098,25.6706,25.6902,12472.0
2016-09-08 13:10:00,26.18,26.18,26.16,26.17,5625.0,25.7,25.7,25.6804,25.6902,5625.0
2016-09-08 13:20:00,26.17,26.18,26.16,26.18,4582.0,25.6902,25.7,25.6804,25.7,4582.0
2016-09-08 13:30:00,26.18,26.19,26.16,26.17,15259.0,25.7,25.7098,25.6804,25.6902,15259.0
2016-09-08 13:40:00,26.16,26.17,26.12,26.12,9391.0,25.6804,25.6902,25.6411,25.6411,9391.0
2016-09-08 13:50:00,26.12,26.19,26.11,26.18,45370.0,25.6411,25.7098,25.6313,25.7,45370.0
2016-09-08 14:00:00,26.18,26.18,26.15,26.16,7623.0,25.7,25.7,25.6706,25.6804,7623.0
2016-09-08 14:10:00,26.15,26.16,26.11,26.14,18278.0,25.6706,25.6804,25.6313,25.6608,18278.0
2016-09-08 14:20:00,26.13,26.15,26.1,26.1,11883.0,25.6509,25.6706,25.6215,25.6215,11883.0
2016-09-08 14:30:00,26.1,26.14,26.1,26.14,14805.0,25.6215,25.6608,25.6215,25.6608,14805.0
2016-09-08 14:40:00,26.14,26.15,26.12,26.14,12299.0,25.6608,25.6706,25.6411,25.6608,12299.0
2016-09-08 14:50:00,26.13,26.13,26.12,26.12,6242.0,25.6509,25.6509,25.6411,25.6411,6242.0
2016-09-08 15:00:00,26.12,26.13,26.1,26.11,16660.0,25.6411,25.6509,25.6215,25.6313,16660.0
2016-09-08 15:10:00,26.11,26.13,26.1,26.11,36416.0,25.6313,25.6509,25.6215,25.6313,36416.0
2016-09-08 15:20:00,26.1,26.11,26.09,26.1,19076.0,25.6215,25.6313,25.6117,25.6215,19076.0
2016-09-08 15:30:00,26.1,26.12,26.09,26.12,27366.0,25.6215,25.6411,25.6117,25.6411,27366.0
2016-09-08 15:40:00,26.12,26.13,26.1,26.11,47500.0,25.6411,25.6509,25.6215,25.6313,47500.0
2016-09-08 15:50:00,26.1,26.12,26.1,26.11,88242.0,25.6215,25.6411,25.6215,25.6313,88242.0
2016-09-09 09:30:00,25.91,25.91,25.69,25.81,54298.0,25.435,25.435,25.219,25.3368,54298.0
2016-09-09 09:40:00,25.81,25.88,25.76,25.77,22271.0,25.3368,25.4055,25.2877,25.2975,22271.0
2016-09-09 09:50:00,25.77,25.78,25.68,25.71,29722.0,25.2975,25.3074,25.2092,25.2386,29722.0
2016-09-09 10:00:00,25.71,25.72,25.65,25.66,28755.0,25.2386,25.2485,25.1797,25.1896,28755.0
2016-09-09 10:10:00,25.66,25.68,25.63,25.64,32027.0,25.1896,25.2092,25.1601,25.1699,32027.0
2016-09-09 10:20:00,25.65,25.66,25.6,25.62,59765.0,25.1797,25.1896,25.1307,25.1503,59765.0
2016-09-09 10:30:00,25.61,25.62,25.48,25.49,41085.0,25.1405,25.1503,25.0129,25.0227,41085.0
2016-09-09 10:40:00,25.49,25.51,25.46,25.47,27735.0,25.0227,25.0423,24.9932,25.003,27735.0
2016-09-09 10:50:00,25.46,25.52,25.45,25.52,23150.0,24.9932,25.0521,24.9834,25.0521,23150.0
2016-09-09 11:00:00,25.52,25.52,25.49,25.52,19409.0,25.0521,25.0521,25.0227,25.0521,19409.0
2016-09-09 11:10:00,25.52,25.52,25.46,25.5,54630.0,25.0521,25.0521,24.9932,25.0325,54630.0
2016-09-09 11:20:00,25.5,25.56,25.49,25.56,29334.0,25.0325,25.0914,25.0227,25.0914,29334.0
2016-09-09 11:30:00,25.56,25.57,25.51,25.51,34230.0,25.0914,25.1012,25.0423,25.0423,34230.0
2016-09-09 11:40:00,25.51,25.57,25.5,25.51,55389.0,25.0423,25.1012,25.0325,25.0423,55389.0
2016-09-09 11:50:00,25.51,25.53,25.45,25.48,33335.0,25.0423,25.0619,24.9834,25.0129,33335.0
2016-09-09 12:00:00,25.48,25.51,25.44,25.49,19805.0,25.0129,25.0423,24.9736,25.0227,19805.0
2016-09-09 12:10:00,25.49,25.52,25.48,25.48,52980.0,25.0227,25.0521,25.0129,25.0129,52980.0
2016-09-09 12:20:00,25.49,25.55,25.48,25.55,71889.0,25.0227,25.0816,25.0129,25.0816,71889.0
2016-09-09 12:30:00,25.54,25.56,25.52,25.52,42559.0,25.0718,25.0914,25.0521,25.0521,42559.0
2016-09-09 12:40:00,25.53,25.54,25.51,25.53,92979.0,25.0619,25.0718,25.0423,25.0619,92979.0
2016-09-09 12:50:00,25.53,25.53,25.48,25.51,56815.0,25.0619,25.0619,25.0129,25.0423,56815.0
2016-09-09 13:00:00,25.5,25.5,25.46,25.46,66896.0,25.0325,25.0325,24.9932,24.9932,66896.0
2016-09-09 13:10:00,25.46,25.46,25.41,25.44,51831.0,24.9932,24.9932,24.9441,24.9736,51831.0
2016-09-09 13:20:00,25.45,25.45,25.41,25.41,104025.0,24.9834,24.9834,24.9441,24.9441,104025.0
2016-09-09 13:30:00,25.41,25.42,25.32,25.33,41886.0,24.9441,24.954,24.8558,24.8656,41886.0
2016-09-09 13:40:00,25.33,25.33,25.29,25.3,39539.0,24.8656,24.8656,24.8263,24.8362,39539.0
2016-09-09 13:50:00,25.29,25.36,25.29,25.35,70919.0,24.8263,24.8951,24.8263,24.8852,70919.0
2016-09-09 14:00:00,25.35,25.36,25.28,25.3,83269.0,24.8852,24.8951,24.8165,24.8362,83269.0
2016-09-09 14:10:00,25.29,25.34,25.28,25.33,60316.0,24.8263,24.8754,24.8165,24.8656,60316.0
2016-09-09 14:20:00,25.33,25.35,25.29,25.35,38801.0,24.8656,24.8852,24.8263,24.8852,38801.0
2016-09-09 14:30:00,25.35,25.42,25.34,25.42,67685.0,24.8852,24.954,24.8754,24.954,67685.0
2016-09-09 14:40:00,25.42,25.42,25.37,25.39,100878.0,24.954,24.954,24.9049,24.9245,100878.0
2016-09-09 14:50:00,25.4,25.44,25.39,25.43,22668.0,24.9343,24.9736,24.9245,24.9638,22668.0
2016-09-09 15:00:00,25.42,25.45,25.36,25.37,28006.0,24.954,24.9834,24.8951,24.9049,28006.0
2016-09-09 15:10:00,25.37,25.45,25.33,25.44,48206.0,24.9049,24.9834,24.8656,24.9736,48206.0
2016-09-09 15:20:00,25.44,25.49,25.4,25.46,49641.0,24.9736,25.0227,24.9343,24.9932,49641.0
2016-09-09 15:30:00,25.46,25.46,25.41,25.44,68051.0,24.9932,24.9932,24.9441,24.9736,68051.0
2016-09-09 15:40:00,25.44,25.44,25.4,25.41,116917.0,24.9736,24.9736,24.9343,24.9441,116917.0
2016-09-09 15:50:00,25.41,25.41,25.31,25.32,256776.0,24.9441,24.9441,24.846,24.8558,256776.0
2016-09-12 09:30:00,25.09,25.28,25.05,25.28,54820.0,24.63,24.8165,24.5907,24.8165,54820.0
2016-09-12 09:40:00,25.28,25.29,25.1,25.13,31191.0,24.8165,24.8263,24.6398,24.6693,31191.0
2016-09-12 09:50:00,25.13,25.26,25.1,25.22,61697.0,24.6693,24.7969,24.6398,24.7576,61697.0
2016-09-12 10:00:00,25.22,25.32,25.21,25.29,42631.0,24.7576,24.8558,24.7478,24.8263,42631.0
2016-09-12 10:10:00,25.28,25.32,25.23,25.32,56417.0,24.8165,24.8558,24.7674,24.8558,56417.0
2016-09-12 10:20:00,25.31,25.4,25.3,25.4,46673.0,24.846,24.9343,24.8362,24.9343,46673.0
2016-09-12 10:30:00,25.41,25.41,25.28,25.29,29713.0,24.9441,24.9441,24.8165,24.8263,29713.0
2016-09-12 10:40:00,25.29,25.29,25.22,25.24,28554.0,24.8263,24.8263,24.7576,24.7773,28554.0
2016-09-12 10:50:00,25.24,25.3,25.21,25.28,46331.0,24.7773,24.8362,24.7478,24.8165,46331.0
2016-09-12 11:00:00,25.28,25.32,25.28,25.3,108530.0,24.8165,24.8558,24.8165,24.8362,108530.0
2016-09-12 11:10:00,25.31,25.32,25.27,25.3,20086.0,24.846,24.8558,24.8067,24.8362,20086.0
2016-09-12 11:20:00,25.3,25.34,25.29,25.3,45138.0,24.8362,24.8754,24.8263,24.8362,45138.0
2016-09-12 11:30:00,25.3,25.31,25.24,25.3,17445.0,24.8362,24.846,24.7773,24.8362,17445.0
2016-09-12 11:40:00,25.3,25.3,25.23,25.24,13736.0,24.8362,24.8362,24.7674,24.7773,13736.0
2016-09-12 11:50:00,25.25,25.29,25.25,25.25,9500.0,24.7871,24.8263,24.7871,24.7871,9500.0
2016-09-12 12:00:00,25.25,25.26,25.23,25.26,14140.0,24.7871,24.7969,24.7674,24.7969,14140.0
2016-09-12 12:10:00,25.26,25.26,25.19,25.19,24221.0,24.7969,24.7969,24.7282,24.7282,24221.0
2016-09-12 12:20:00,25.2,25.24,25.19,25.22,12435.0,24.738,24.7773,24.7282,24.7576,12435.0
2016-09-12 12:30:00,25.23,25.25,25.21,25.23,20800.0,24.7674,24.7871,24.7478,24.7674,20800.0
2016-09-12 12:40:00,25.23,25.23,25.16,25.17,45114.0,24.7674,24.7674,24.6987,24.7085,45114.0
2016-09-12 12:50:00,25.18,25.26,25.17,25.22,21784.0,24.7184,24.7969,24.7085,24.7576,21784.0
2016-09-12 13:00:00,25.23,25.27,25.23,25.26,15063.0,24.7674,24.8067,24.7674,24.7969,15063.0
2016-09-12 13:10:00,25.27,25.36,25.26,25.27,61981.0,24.8067,24.8951,24.7969,24.8067,61981.0
2016-09-12 13:20:00,25.26,25.28,25.15,25.16,38333.0,24.7969,24.8165,24.6889,24.6987,38333.0
2016-09-12 13:30:00,25.16,25.18,25.11,25.17,40869.0,24.6987,24.7184,24.6496,24.7085,40869.0
2016-09-12 13:40:00,25.17,25.23,25.11,25.22,62990.0,24.7085,24.7674,24.6496,24.7576,62990.0
2016-09-12 13:50:00,25.22,25.25,25.2,25.21,203662.0,24.7576,24.7871,24.738,24.7478,203662.0
2016-09-12 14:00:00,25.22,25.33,25.21,25.3,122708.0,24.7576,24.8656,24.7478,24.8362,122708.0
2016-09-12 14:10:00,25.31,25.32,25.26,25.29,52942.0,24.846,24.8558,24.7969,24.8263,52942.0
2016-09-12 14:20:00,25.29,25.31,25.26,25.27,76265.0,24.8263,24.846,24.7969,24.8067,76265.0
2016-09-12 14:30:00,25.28,25.36,25.27,25.36,50017.0,24.8165,24.8951,24.8067,24.8951,50017.0
2016-09-12 14:40:00,25.36,25.36,25.3,25.31,56405.0,24.8951,24.8951,24.8362,24.846,56405.0
2016-09-12 14:50:00,25.32,25.33,25.28,25.28,63815.0,24.8558,24.8656,24.8165,24.8165,63815.0
2016-09-12 15:00:00,25.28,25.33,25.28,25.32,55558.0,24.8165,24.8656,24.8165,24.8558,55558.0
2016-09-12 15:10:00,25.32,25.33,25.28,25.28,47620.0,24.8558,24.8656,24.8165,24.8165,47620.0
2016-09-12 15:20:00,25.29,25.34,25.28,25.34,35441.0,24.8263,24.8754,24.8165,24.8754,35441.0
2016-09-12 15:30:00,25.33,25.34,25.28,25.33,65180.0,24.8656,24.8754,24.8165,24.8656,65180.0
2016-09-12 15:40:00,25.33,25.38,25.29,25.3,76921.0,24.8656,24.9147,24.8263,24.8362,76921.0
2016-09-12 15:50:00,25.3,25.32,25.27,25.3,197702.0,24.8362,24.8558,24.8067,24.8362,197702.0
2016-09-13 09:30:00,25.1,25.19,25.06,25.19,26648.0,24.6398,24.7282,24.6006,24.7282,26648.0
2016-09-13 09:40:00,25.2,25.25,25.13,25.15,22354.0,24.738,24.7871,24.6693,24.6889,22354.0
2016-09-13 09:50:00,25.15,25.17,25.1,25.15,54878.0,24.6889,24.7085,24.6398,24.6889,54878.0
2016-09-13 10:00:00,25.15,25.16,25.08,25.09,40418.0,24.6889,24.6987,24.6202,24.63,40418.0
2016-09-13 10:10:00,25.1,25.1,25.01,25.02,23210.0,24.6398,24.6398,24.5515,24.5613,23210.0
2016-09-13 10:20:00,25.01,25.08,24.98,25.05,91327.0,24.5515,24.6202,24.522,24.5907,91327.0
2016-09-13 10:30:00,25.06,25.07,25.0,25.04,148352.0,24.6006,24.6104,24.5417,24.5809,148352.0
2016-09-13 10:40:00,25.04,25.07,25.01,25.03,25670.0,24.5809,24.6104,24.5515,24.5711,25670.0
2016-09-13 10:50:00,25.03,25.03,24.96,24.97,36673.0,24.5711,24.5711,24.5024,24.5122,36673.0
2016-09-13 11:00:00,24.97,24.97,24.89,24.9,56362.0,24.5122,24.5122,24.4337,24.4435,56362.0
2016-09-13 11:10:00,24.9,24.93,24.86,24.92,45902.0,24.4435,24.4729,24.4042,24.4631,45902.0
2016-09-13 11:20:00,24.92,24.93,24.88,24.89,53770.0,24.4631,24.4729,24.4239,24.4337,53770.0
2016-09-13 11:30:00,24.89,24.9,24.82,24.82,41523.0,24.4337,24.4435,24.365,24.365,41523.0
2016-09-13 11:40:00,24.83,24.89,24.82,24.85,40402.0,24.3748,24.4337,24.365,24.3944,40402.0
2016-09-13 11:50:00,24.85,24.92,24.84,24.92,35261.0,24.3944,24.4631,24.3846,24.4631,35261.0
2016-09-13 12:00:00,24.92,24.95,24.88,24.94,33928.0,24.4631,24.4926,24.4239,24.4828,33928.0
2016-09-13 12:10:00,24.93,25.0,24.91,24.98,28889.0,24.4729,24.5417,24.4533,24.522,28889.0
2016-09-13 12:20:00,24.98,24.99,24.86,24.86,64909.0,24.522,24.5318,24.4042,24.4042,64909.0
2016-09-13 12:30:00,24.86,24.92,24.86,24.91,24390.0,24.4042,24.4631,24.4042,24.4533,24390.0
2016-09-13 12:40:00,24.91,24.91,24.88,24.9,11379.0,24.4533,24.4533,24.4239,24.4435,11379.0
2016-09-13 12:50:00,24.9,24.9,24.84,24.86,13677.0,24.4435,24.4435,24.3846,24.4042,13677.0
2016-09-13 13:00:00,24.87,24.87,24.82,24.85,16474.0,24.414,24.414,24.365,24.3944,16474.0
2016-09-13 13:10:00,24.84,24.94,24.83,24.94,30814.0,24.3846,24.4828,24.3748,24.4828,30814.0
2016-09-13 13:20:00,24.95,25.0,24.92,24.98,37596.0,24.4926,24.5417,24.4631,24.522,37596.0
2016-09-13 13:30:00,24.99,25.05,24.95,24.98,44570.0,24.5318,24.5907,24.4926,24.522,44570.0
2016-09-13 13:40:00,24.98,24.98,24.89,24.9,25987.0,24.522,24.522,24.4337,24.4435,25987.0
2016-09-13 13:50:00,24.91,24.91,24.81,24.84,52354.0,24.4533,24.4533,24.3551,24.3846,52354.0
2016-09-13 14:00:00,24.84,24.88,24.82,24.88,19031.0,24.3846,24.4239,24.365,24.4239,19031.0
2016-09-13 14:10:00,24.87,24.87,24.81,24.82,10491.0,24.414,24.414,24.3551,24.365,10491.0
2016-09-13 14:20:00,24.82,24.82,24.76,24.77,34247.0,24.365,24.365,24.3061,24.3159,34247.0
2016-09-13 14:30:00,24.76,24.77,24.71,24.77,38834.0,24.3061,24.3159,24.257,24.3159,38834.0
2016-09-13 14:40:00,24.77,24.84,24.76,24.82,56370.0,24.3159,24.3846,24.3061,24.365,56370.0
2016-09-13 14:50:00,24.82,24.83,24.75,24.75,75455.0,24.365,24.3748,24.2962,24.2962,75455.0
2016-09-13 15:00:00,24.75,24.8,24.72,24.78,57068.0,24.2962,24.3453,24.2668,24.3257,57068.0
2016-09-13 15:10:00,24.79,24.86,24.72,24.86,29075.0,24.3355,24.4042,24.2668,24.4042,29075.0
2016-09-13 15:20:00,24.86,24.92,24.84,24.89,37173.0,24.4042,24.4631,24.3846,24.4337,37173.0
2016-09-13 15:30:00,24.9,24.95,24.89,24.93,54537.0,24.4435,24.4926,24.4337,24.4729,54537.0
2016-09-13 15:40:00,24.92,24.92,24.81,24.86,133573.0,24.4631,24.4631,24.3551,24.4042,133573.0
2016-09-13 15:50:00,24.86,24.95,24.85,24.87,197853.0,24.4042,24.4926,24.3944,24.414,197853.0
2016-09-14 09:30:00,24.87,24.96,24.83,24.85,24451.0,24.414,24.5024,24.3748,24.3944,24451.0
2016-09-14 09:40:00,24.83,24.88,24.74,24.76,64409.0,24.3748,24.4239,24.2864,24.3061,64409.0
2016-09-14 09:50:00,24.75,24.77,24.68,24.72,42155.0,24.2962,24.3159,24.2275,24.2668,42155.0
2016-09-14 10:00:00,24.71,24.76,24.69,24.73,37755.0,24.257,24.3061,24.2373,24.2766,37755.0
2016-09-14 10:10:00,24.73,24.76,24.71,24.75,34724.0,24.2766,24.3061,24.257,24.2962,34724.0
2016-09-14 10:20:00,24.74,24.82,24.73,24.82,25751.0,24.2864,24.365,24.2766,24.365,25751.0
2016-09-14 10:30:00,24.82,24.89,24.81,24.85,35301.0,24.365,24.4337,24.3551,24.3944,35301.0
2016-09-14 10:40:00,24.83,24.83,24.77,24.79,30601.0,24.3748,24.3748,24.3159,24.3355,30601.0
2016-09-14 10:50:00,24.79,24.79,24.72,24.75,43048.0,24.3355,24.3355,24.2668,24.2962,43048.0
2016-09-14 11:00:00,24.74,24.8,24.71,24.71,33009.0,24.2864,24.3453,24.257,24.257,33009.0
2016-09-14 11:10:00,24.71,24.74,24.66,24.74,23476.0,24.257,24.2864,24.2079,24.2864,23476.0
2016-09-14 11:20:00,24.76,24.79,24.72,24.73,27005.0,24.3061,24.3355,24.2668,24.2766,27005.0
2016-09-14 11:30:00,24.73,24.75,24.67,24.74,25364.0,24.2766,24.2962,24.2177,24.2864,25364.0
2016-09-14 11:40:00,24.75,24.75,24.66,24.68,18174.0,24.2962,24.2962,24.2079,24.2275,18174.0
2016-09-14 11:50:00,24.68,24.71,24.66,24.7,12165.0,24.2275,24.257,24.2079,24.2472,12165.0
2016-09-14 12:00:00,24.7,24.72,24.67,24.71,14103.0,24.2472,24.2668,24.2177,24.257,14103.0
2016-09-14 12:10:00,24.71,24.73,24.68,24.73,11600.0,24.257,24.2766,24.2275,24.2766,11600.0
2016-09-14 12:20:00,24.73,24.74,24.73,24.73,7676.0,24.2766,24.2864,24.2766,24.2766,7676.0
2016-09-14 12:30:00,24.73,24.76,24.7,24.7,27498.0,24.2766,24.3061,24.2472,24.2472,27498.0
2016-09-14 12:40:00,24.7,24.71,24.66,24.68,16244.0,24.2472,24.257,24.2079,24.2275,16244.0
2016-09-14 12:50:00,24.68,24.72,24.68,24.72,6413.0,24.2275,24.2668,24.2275,24.2668,6413.0
2016-09-14 13:00:00,24.71,24.77,24.7,24.77,13163.0,24.257,24.3159,24.2472,24.3159,13163.0
2016-09-14 13:10:00,24.77,24.77,24.71,24.73,16922.0,24.3159,24.3159,24.257,24.2766,16922.0
2016-09-14 13:20:00,24.72,24.78,24.71,24.75,17104.0,24.2668,24.3257,24.257,24.2962,17104.0
2016-09-14 13:30:00,24.75,24.77,24.71,24.72,40324.0,24.2962,24.3159,24.257,24.2668,40324.0
2016-09-14 13:40:00,24.71,24.73,24.67,24.68,16006.0,24.257,24.2766,24.2177,24.2275,16006.0
2016-09-14 13:50:00,24.67,24.69,24.66,24.66,18446.0,24.2177,24.2373,24.2079,24.2079,18446.0
2016-09-14 14:00:00,24.66,24.73,24.65,24.66,22974.0,24.2079,24.2766,24.1981,24.2079,22974.0
2016-09-14 14:10:00,24.66,24.71,24.61,24.7,31417.0,24.2079,24.257,24.1588,24.2472,31417.0
2016-09-14 14:20:00,24.7,24.73,24.67,24.72,21232.0,24.2472,24.2766,24.2177,24.2668,21232.0
2016-09-14 14:30:00,24.71,24.73,24.68,24.69,16520.0,24.257,24.2766,24.2275,24.2373,16520.0
2016-09-14 14:40:00,24.7,24.74,24.69,24.73,19646.0,24.2472,24.2864,24.2373,24.2766,19646.0
2016-09-14 14:50:00,24.72,24.75,24.71,24.73,15563.0,24.2668,24.2962,24.257,24.2766,15563.0
2016-09-14 15:00:00,24.73,24.75,24.71,24.72,18476.0,24.2766,24.2962,24.257,24.2668,18476.0
2016-09-14 15:10:00,24.71,24.72,24.65,24.67,17122.0,24.257,24.2668,24.1981,24.2177,17122.0
2016-09-14 15:20:00,24.66,24.69,24.59,24.6,28137.0,24.2079,24.2373,24.1392,24.149,28137.0
2016-09-14 15:30:00,24.6,24.67,24.6,24.64,48604.0,24.149,24.2177,24.149,24.1883,48604.0
2016-09-14 15:40:00,24.64,24.71,24.64,24.7,76934.0,24.1883,24.257,24.1883,24.2472,76934.0
2016-09-14 15:50:00,24.69,24.71,24.64,24.67,168471.0,24.2373,24.257,24.1883,24.2177,168471.0
2016-09-15 09:30:00,24.77,24.88,24.73,24.74,31269.0,24.3159,24.4239,24.2766,24.2864,31269.0
2016-09-15 09:40:00,24.72,24.81,24.65,24.81,82469.0,24.2668,24.3551,24.1981,24.3551,82469.0
2016-09-15 09:50:00,24.79,24.85,24.76,24.78,67720.0,24.3355,24.3944,24.3061,24.3257,67720.0
2016-09-15 10:00:00,24.79,24.87,24.73,24.85,75495.0,24.3355,24.414,24.2766,24.3944,75495.0
2016-09-15 10:10:00,24.85,24.9,24.84,24.86,32930.0,24.3944,24.4435,24.3846,24.4042,32930.0
2016-09-15 10:20:00,24.86,24.86,24.76,24.79,70336.0,24.4042,24.4042,24.3061,24.3355,70336.0
2016-09-15 10:30:00,24.78,24.81,24.75,24.8,29771.0,24.3257,24.3551,24.2962,24.3453,29771.0
2016-09-15 10:40:00,24.8,24.81,24.75,24.81,47876.0,24.3453,24.3551,24.2962,24.3551,47876.0
2016-09-15 10:50:00,24.81,24.88,24.8,24.88,19830.0,24.3551,24.4239,24.3453,24.4239,19830.0
2016-09-15 11:00:00,24.88,24.9,24.87,24.88,24449.0,24.4239,24.4435,24.414,24.4239,24449.0
2016-09-15 11:10:00,24.88,24.93,24.87,24.92,28785.0,24.4239,24.4729,24.414,24.4631,28785.0
2016-09-15 11:20:00,24.91,24.97,24.9,24.95,29328.0,24.4533,24.5122,24.4435,24.4926,29328.0
2016-09-15 11:30:00,24.96,25.0,24.95,24.95,16310.0,24.5024,24.5417,24.4926,24.4926,16310.0
2016-09-15 11:40:00,24.96,24.96,24.88,24.88,16176.0,24.5024,24.5024,24.4239,24.4239,16176.0
2016-09-15 11:50:00,24.88,24.95,24.88,24.9,25839.0,24.4239,24.4926,24.4239,24.4435,25839.0
2016-09-15 12:00:00,24.91,24.95,24.9,24.95,9041.0,24.4533,24.4926,24.4435,24.4926,9041.0
2016-09-15 12:10:00,24.94,24.94,24.89,24.89,68946.0,24.4828,24.4828,24.4337,24.4337,68946.0
2016-09-15 12:20:00,24.88,24.9,24.86,24.87,18432.0,24.4239,24.4435,24.4042,24.414,18432.0
2016-09-15 12:30:00,24.88,24.89,24.85,24.87,11126.0,24.4239,24.4337,24.3944,24.414,11126.0
2016-09-15 12:40:00,24.87,24.87,24.83,24.86,7344.0,24.414,24.414,24.3748,24.4042,7344.0
2016-09-15 12:50:00,24.87,24.87,24.85,24.85,9357.0,24.414,24.414,24.3944,24.3944,9357.0
2016-09-15 13:00:00,24.85,24.89,24.84,24.85,11881.0,24.3944,24.4337,24.3846,24.3944,11881.0
2016-09-15 13:10:00,24.85,24.86,24.82,24.86,13504.0,24.3944,24.4042,24.365,24.4042,13504.0
2016-09-15 13:20:00,24.86,24.88,24.84,24.87,13868.0,24.4042,24.4239,24.3846,24.414,13868.0
2016-09-15 13:30:00,24.87,24.9,24.87,24.89,16130.0,24.414,24.4435,24.414,24.4337,16130.0
2016-09-15 13:40:00,24.89,24.94,24.89,24.94,17800.0,24.4337,24.4828,24.4337,24.4828,17800.0
2016-09-15 13:50:00,24.94,24.95,24.91,24.95,15833.0,24.4828,24.4926,24.4533,24.4926,15833.0
2016-09-15 14:00:00,24.96,24.96,24.94,24.95,4365.0,24.5024,24.5024,24.4828,24.4926,4365.0
2016-09-15 14:10:00,24.95,25.01,24.95,25.0,10534.0,24.4926,24.5515,24.4926,24.5417,10534.0
2016-09-15 14:20:00,25.01,25.01,24.99,25.0,16421.0,24.5515,24.5515,24.5318,24.5417,16421.0
2016-09-15 14:30:00,24.99,25.0,24.98,24.98,8564.0,24.5318,24.5417,24.522,24.522,8564.0
2016-09-15 14:40:00,24.98,24.99,24.95,24.96,14627.0,24.522,24.5318,24.4926,24.5024,14627.0
2016-09-15 14:50:00,24.96,24.98,24.96,24.98,11656.0,24.5024,24.522,24.5024,24.522,11656.0
2016-09-15 15:00:00,24.98,25.01,24.96,24.96,59617.0,24.522,24.5515,24.5024,24.5024,59617.0
2016-09-15 15:10:00,24.97,24.97,24.91,24.92,24386.0,24.5122,24.5122,24.4533,24.4631,24386.0
2016-09-15 15:20:00,24.91,24.92,24.87,24.89,24286.0,24.4533,24.4631,24.414,24.4337,24286.0
2016-09-15 15:30:00,24.89,24.94,24.89,24.94,40496.0,24.4337,24.4828,24.4337,24.4828,40496.0
2016-09-15 15:40:00,24.95,24.98,24.94,24.95,46110.0,24.4926,24.522,24.4828,24.4926,46110.0
2016-09-15 15:50:00,24.96,24.96,24.92,24.94,65190.0,24.5024,24.5024,24.4631,24.4828,65190.0
2016-09-16 09:30:00,24.78,24.79,24.64,24.67,138282.0,24.3257,24.3355,24.1883,24.2177,138282.0
2016-09-16 09:40:00,24.67,24.7,24.63,24.69,108414.0,24.2177,24.2472,24.1784,24.2373,108414.0
2016-09-16 09:50:00,24.68,24.71,24.66,24.68,72462.0,24.2275,24.257,24.2079,24.2275,72462.0
2016-09-16 10:00:00,24.67,24.69,24.54,24.56,55285.0,24.2177,24.2373,24.0901,24.1097,55285.0
2016-09-16 10:10:00,24.56,24.57,24.5,24.51,56310.0,24.1097,24.1195,24.0508,24.0606,56310.0
2016-09-16 10:20:00,24.5,24.54,24.49,24.51,44118.0,24.0508,24.0901,24.041,24.0606,44118.0
2016-09-16 10:30:00,24.52,24.55,24.49,24.55,66066.0,24.0705,24.0999,24.041,24.0999,66066.0
2016-09-16 10:40:00,24.55,24.62,24.53,24.56,46407.0,24.0999,24.1686,24.0803,24.1097,46407.0
2016-09-16 10:50:00,24.56,24.6,24.55,24.57,27728.0,24.1097,24.149,24.0999,24.1195,27728.0
2016-09-16 11:00:00,24.56,24.56,24.49,24.54,50764.0,24.1097,24.1097,24.041,24.0901,50764.0
2016-09-16 11:10:00,24.54,24.61,24.54,24.58,42835.0,24.0901,24.1588,24.0901,24.1294,42835.0
2016-09-16 11:20:00,24.57,24.6,24.57,24.59,39067.0,24.1195,24.149,24.1195,24.1392,39067.0
2016-09-16 11:30:00,24.6,24.63,24.57,24.62,28569.0,24.149,24.1784,24.1195,24.1686,28569.0
2016-09-16 11:40:00,24.63,24.69,24.61,24.66,30952.0,24.1784,24.2373,24.1588,24.2079,30952.0
2016-09-16 11:50:00,24.66,24.66,24.63,24.64,14291.0,24.2079,24.2079,24.1784,24.1883,14291.0
2016-09-16 12:00:00,24.64,24.67,24.63,24.67,49667.0,24.1883,24.2177,24.1784,24.2177,49667.0
2016-09-16 12:10:00,24.67,24.73,24.67,24.72,20266.0,24.2177,24.2766,24.2177,24.2668,20266.0
2016-09-16 12:20:00,24.71,24.77,24.71,24.76,26191.0,24.257,24.3159,24.257,24.3061,26191.0
2016-09-16 12:30:00,24.76,24.76,24.71,24.71,43183.0,24.3061,24.3061,24.257,24.257,43183.0
2016-09-16 12:40:00,24.71,24.76,24.69,24.73,33190.0,24.257,24.3061,24.2373,24.2766,33190.0
2016-09-16 12:50:00,24.72,24.72,24.7,24.71,20979.0,24.2668,24.2668,24.2472,24.257,20979.0
2016-09-16 13:00:00,24.7,24.73,24.69,24.72,26358.0,24.2472,24.2766,24.2373,24.2668,26358.0
2016-09-16 13:10:00,24.73,24.75,24.72,24.74,55138.0,24.2766,24.2962,24.2668,24.2864,55138.0
2016-09-16 13:20:00,24.74,24.76,24.73,24.73,45402.0,24.2864,24.3061,24.2766,24.2766,45402.0
2016-09-16 13:30:00,24.73,24.77,24.73,24.74,31302.0,24.2766,24.3159,24.2766,24.2864,31302.0
2016-09-16 13:40:00,24.73,24.75,24.69,24.69,19765.0,24.2766,24.2962,24.2373,24.2373,19765.0
2016-09-16 13:50:00,24.7,24.73,24.69,24.73,54181.0,24.2472,24.2766,24.2373,24.2766,54181.0
2016-09-16 14:00:00,24.73,24.77,24.71,24.76,24804.0,24.2766,24.3159,24.257,24.3061,24804.0
2016-09-16 14:10:00,24.75,24.78,24.74,24.77,41963.0,24.2962,24.3257,24.2864,24.3159,41963.0
2016-09-16 14:20:00,24.77,24.78,24.77,24.78,14698.0,24.3159,24.3257,24.3159,24.3257,14698.0
2016-09-16 14:30:00,24.78,24.82,24.78,24.79,14621.0,24.3257,24.365,24.3257,24.3355,14621.0
2016-09-16 14:40:00,24.79,24.83,24.77,24.83,33389.0,24.3355,24.3748,24.3159,24.3748,33389.0
2016-09-16 14:50:00,24.83,24.83,24.79,24.82,63021.0,24.3748,24.3748,24.3355,24.365,63021.0
2016-09-16 15:00:00,24.81,24.85,24.8,24.84,43201.0,24.3551,24.3944,24.3453,24.3846,43201.0
2016-09-16 15:10:00,24.83,24.84,24.81,24.84,57002.0,24.3748,24.3846,24.3551,24.3846,57002.0
2016-09-16 15:20:00,24.85,24.88,24.83,24.87,79266.0,24.3944,24.4239,24.3748,24.414,79266.0
2016-09-16 15:30:00,24.86,24.92,24.85,24.89,82012.0,24.4042,24.4631,24.3944,24.4337,82012.0
2016-09-16 15:40:00,24.88,24.93,24.87,24.93,130589.0,24.4239,24.4729,24.414,24.4729,130589.0
2016-09-16 15:50:00,24.93,24.96,24.89,24.92,554640.0,24.4729,24.5024,24.4337,24.4631,554640.0
2016-09-19 09:30:00,25.13,25.28,25.11,25.25,23173.0,24.6693,24.8165,24.6496,24.7871,23173.0
2016-09-19 09:40:00,25.24,25.34,25.19,25.34,17681.0,24.7773,24.8754,24.7282,24.8754,17681.0
2016-09-19 09:50:00,25.34,25.41,25.32,25.39,25310.0,24.8754,24.9441,24.8558,24.9245,25310.0
2016-09-19 10:00:00,25.4,25.45,25.37,25.37,72933.0,24.9343,24.9834,24.9049,24.9049,72933.0
2016-09-19 10:10:00,25.38,25.4,25.35,25.39,127794.0,24.9147,24.9343,24.8852,24.9245,127794.0
2016-09-19 10:20:00,25.4,25.47,25.4,25.46,34619.0,24.9343,25.003,24.9343,24.9932,34619.0
2016-09-19 10:30:00,25.46,25.47,25.43,25.46,23833.0,24.9932,25.003,24.9638,24.9932,23833.0
2016-09-19 10:40:00,25.46,25.5,25.42,25.43,23233.0,24.9932,25.0325,24.954,24.9638,23233.0
2016-09-19 10:50:00,25.43,25.51,25.41,25.5,60830.0,24.9638,25.0423,24.9441,25.0325,60830.0
2016-09-19 11:00:00,25.49,25.51,25.45,25.51,14517.0,25.0227,25.0423,24.9834,25.0423,14517.0
2016-09-19 11:10:00,25.51,25.51,25.46,25.5,13649.0,25.0423,25.0423,24.9932,25.0325,13649.0
2016-09-19 11:20:00,25.5,25.52,25.47,25.51,22480.0,25.0325,25.0521,25.003,25.0423,22480.0
2016-09-19 11:30:00,25.51,25.53,25.46,25.5,32244.0,25.0423,25.0619,24.9932,25.0325,32244.0
2016-09-19 11:40:00,25.5,25.52,25.48,25.5,21577.0,25.0325,25.0521,25.0129,25.0325,21577.0
2016-09-19 11:50:00,25.49,25.54,25.48,25.52,28969.0,25.0227,25.0718,25.0129,25.0521,28969.0
2016-09-19 12:00:00,25.51,25.54,25.5,25.5,14653.0,25.0423,25.0718,25.0325,25.0325,14653.0
2016-09-19 12:10:00,25.5,25.5,25.4,25.41,32533.0,25.0325,25.0325,24.9343,24.9441,32533.0
2016-09-19 12:20:00,25.41,25.43,25.4,25.43,15019.0,24.9441,24.9638,24.9343,24.9638,15019.0
2016-09-19 12:30:00,25.43,25.44,25.39,25.41,21623.0,24.9638,24.9736,24.9245,24.9441,21623.0
2016-09-19 12:40:00,25.41,25.45,25.4,25.42,19902.0,24.9441,24.9834,24.9343,24.954,19902.0
2016-09-19 12:50:00,25.42,25.43,25.34,25.36,27995.0,24.954,24.9638,24.8754,24.8951,27995.0
2016-09-19 13:00:00,25.36,25.39,25.33,25.36,44061.0,24.8951,24.9245,24.8656,24.8951,44061.0
2016-09-19 13:10:00,25.35,25.39,25.35,25.36,11854.0,24.8852,24.9245,24.8852,24.8951,11854.0
2016-09-19 13:20:00,25.36,25.38,25.35,25.35,13231.0,24.8951,24.9147,24.8852,24.8852,13231.0
2016-09-19 13:30:00,25.36,25.36,25.24,25.25,29805.0,24.8951,24.8951,24.7773,24.7871,29805.0
2016-09-19 13:40:00,25.26,25.29,25.25,25.29,12082.0,24.7969,24.8263,24.7871,24.8263,12082.0
2016-09-19 13:50:00,25.29,25.36,25.27,25.36,14110.0,24.8263,24.8951,24.8067,24.8951,14110.0
2016-09-19 14:00:00,25.35,25.37,25.33,25.37,10560.0,24.8852,24.9049,24.8656,24.9049,10560.0
2016-09-19 14:10:00,25.37,25.41,25.36,25.38,26954.0,24.9049,24.9441,24.8951,24.9147,26954.0
2016-09-19 14:20:00,25.37,25.4,25.35,25.39,16812.0,24.9049,24.9343,24.8852,24.9245,16812.0
2016-09-19 14:30:00,25.39,25.43,25.39,25.39,23292.0,24.9245,24.9638,24.9245,24.9245,23292.0
2016-09-19 14:40:00,25.39,25.44,25.38,25.42,17440.0,24.9245,24.9736,24.9147,24.954,17440.0
2016-09-19 14:50:00,25.42,25.47,25.41,25.47,24245.0,24.954,25.003,24.9441,25.003,24245.0
2016-09-19 15:00:00,25.47,25.47,25.42,25.42,27364.0,25.003,25.003,24.954,24.954,27364.0
2016-09-19 15:10:00,25.43,25.44,25.41,25.43,46043.0,24.9638,24.9736,24.9441,24.9638,46043.0
2016-09-19 15:20:00,25.43,25.48,25.42,25.42,34790.0,24.9638,25.0129,24.954,24.954,34790.0
2016-09-19 15:30:00,25.42,25.45,25.39,25.42,92161.0,24.954,24.9834,24.9245,24.954,92161.0
2016-09-19 15:40:00,25.42,25.46,25.4,25.42,69274.0,24.954,24.9932,24.9343,24.954,69274.0
2016-09-19 15:50:00,25.42,25.44,25.4,25.41,133366.0,24.954,24.9736,24.9343,24.9441,133366.0
2016-09-20 09:30:00,25.49,25.49,25.31,25.34,26826.0,25.0227,25.0227,24.846,24.8754,26826.0
2016-09-20 09:40:00,25.33,25.35,25.28,25.29,51363.0,24.8656,24.8852,24.8165,24.8263,51363.0
2016-09-20 09:50:00,25.29,25.32,25.25,25.28,97850.0,24.8263,24.8558,24.7871,24.8165,97850.0
2016-09-20 10:00:00,25.28,25.29,25.22,25.25,30557.0,24.8165,24.8263,24.7576,24.7871,30557.0
2016-09-20 10:10:00,25.24,25.33,25.24,25.31,103680.0,24.7773,24.8656,24.7773,24.846,103680.0
2016-09-20 10:20:00,25.31,25.32,25.23,25.23,62481.0,24.846,24.8558,24.7674,24.7674,62481.0
2016-09-20 10:30:00,25.22,25.24,25.13,25.13,52657.0,24.7576,24.7773,24.6693,24.6693,52657.0
2016-09-20 10:40:00,25.12,25.13,25.08,25.1,42616.0,24.6595,24.6693,24.6202,24.6398,42616.0
2016-09-20 10:50:00,25.1,25.11,25.05,25.05,11778.0,24.6398,24.6496,24.5907,24.5907,11778.0
2016-09-20 11:00:00,25.05,25.09,25.04,25.09,20340.0,24.5907,24.63,24.5809,24.63,20340.0
2016-09-20 11:10:00,25.1,25.11,25.06,25.07,25084.0,24.6398,24.6496,24.6006,24.6104,25084.0
2016-09-20 11:20:00,25.07,25.07,25.03,25.03,13958.0,24.6104,24.6104,24.5711,24.5711,13958.0
2016-09-20 11:30:00,25.03,25.05,25.01,25.01,20135.0,24.5711,24.5907,24.5515,24.5515,20135.0
2016-09-20 11:40:00,25.01,25.02,25.0,25.02,17597.0,24.5515,24.5613,24.5417,24.5613,17597.0
2016-09-20 11:50:00,25.02,25.03,24.97,24.97,14711.0,24.5613,24.5711,24.5122,24.5122,14711.0
2016-09-20 12:00:00,24.98,25.0,24.94,24.94,10236.0,24.522,24.5417,24.4828,24.4828,10236.0
2016-09-20 12:10:00,24.94,24.95,24.9,24.93,27936.0,24.4828,24.4926,24.4435,24.4729,27936.0
2016-09-20 12:20:00,24.92,24.96,24.92,24.96,8629.0,24.4631,24.5024,24.4631,24.5024,8629.0
2016-09-20 12:30:00,24.95,24.96,24.91,24.94,13589.0,24.4926,24.5024,24.4533,24.4828,13589.0
2016-09-20 12:40:00,24.93,24.94,24.87,24.87,11028.0,24.4729,24.4828,24.414,24.414,11028.0
2016-09-20 12:50:00,24.87,24.88,24.83,24.84,14650.0,24.414,24.4239,24.3748,24.3846,14650.0
2016-09-20 13:00:00,24.84,24.89,24.82,24.87,19000.0,24.3846,24.4337,24.365,24.414,19000.0
2016-09-20 13:10:00,24.87,24.89,24.86,24.88,11997.0,24.414,24.4337,24.4042,24.4239,11997.0
2016-09-20 13:20:00,24.88,24.88,24.83,24.83,15058.0,24.4239,24.4239,24.3748,24.3748,15058.0
2016-09-20 13:30:00,24.84,24.87,24.82,24.86,27460.0,24.3846,24.414,24.365,24.4042,27460.0
2016-09-20 13:40:00,24.86,24.87,24.83,24.84,29731.0,24.4042,24.414,24.3748,24.3846,29731.0
2016-09-20 13:50:00,24.83,24.91,24.82,24.91,40846.0,24.3748,24.4533,24.365,24.4533,40846.0
2016-09-20 14:00:00,24.91,24.91,24.86,24.86,26359.0,24.4533,24.4533,24.4042,24.4042,26359.0
2016-09-20 14:10:00,24.86,24.89,24.86,24.89,28540.0,24.4042,24.4337,24.4042,24.4337,28540.0
2016-09-20 14:20:00,24.89,24.92,24.88,24.91,104803.0,24.4337,24.4631,24.4239,24.4533,104803.0
2016-09-20 14:30:00,24.91,24.96,24.91,24.95,48502.0,24.4533,24.5024,24.4533,24.4926,48502.0
2016-09-20 14:40:00,24.95,24.96,24.92,24.95,38771.0,24.4926,24.5024,24.4631,24.4926,38771.0
2016-09-20 14:50:00,24.94,25.0,24.94,25.0,42807.0,24.4828,24.5417,24.4828,24.5417,42807.0
2016-09-20 15:00:00,24.99,24.99,24.96,24.97,37077.0,24.5318,24.5318,24.5024,24.5122,37077.0
2016-09-20 15:10:00,24.96,25.0,24.96,24.98,40372.0,24.5024,24.5417,24.5024,24.522,40372.0
2016-09-20 15:20:00,24.98,25.0,24.95,25.0,55933.0,24.522,24.5417,24.4926,24.5417,55933.0
2016-09-20 15:30:00,24.99,25.0,24.94,24.98,83907.0,24.5318,24.5417,24.4828,24.522,83907.0
2016-09-20 15:40:00,24.98,24.99,24.93,24.94,113935.0,24.522,24.5318,24.4729,24.4828,113935.0
2016-09-20 15:50:00,24.95,24.95,24.89,24.89,134439.0,24.4926,24.4926,24.4337,24.4337,134439.0
2016-09-21 09:30:00,25.02,25.03,24.9,24.96,30155.0,24.5613,24.5711,24.4435,24.5024,30155.0
2016-09-21 09:40:00,24.97,25.01,24.88,24.88,50856.0,24.5122,24.5515,24.4239,24.4239,50856.0
2016-09-21 09:50:00,24.89,24.99,24.89,24.98,49909.0,24.4337,24.5318,24.4337,24.522,49909.0
2016-09-21 10:00:00,24.98,25.06,24.98,25.04,47441.0,24.522,24.6006,24.522,24.5809,47441.0
2016-09-21 10:10:00,25.05,25.08,25.04,25.05,24464.0,24.5907,24.6202,24.5809,24.5907,24464.0
2016-09-21 10:20:00,25.06,25.09,25.04,25.07,49700.0,24.6006,24.63,24.5809,24.6104,49700.0
2016-09-21 10:30:00,25.08,25.12,25.08,25.11,37234.0,24.6202,24.6595,24.6202,24.6496,37234.0
2016-09-21 10:40:00,25.11,25.17,25.09,25.14,28157.0,24.6496,24.7085,24.63,24.6791,28157.0
2016-09-21 10:50:00,25.14,25.15,25.08,25.08,23357.0,24.6791,24.6889,24.6202,24.6202,23357.0
2016-09-21 11:00:00,25.08,25.15,25.07,25.1,56800.0,24.6202,24.6889,24.6104,24.6398,56800.0
2016-09-21 11:10:00,25.1,25.18,25.09,25.18,87166.0,24.6398,24.7184,24.63,24.7184,87166.0
2016-09-21 11:20:00,25.18,25.25,25.18,25.25,66140.0,24.7184,24.7871,24.7184,24.7871,66140.0
2016-09-21 11:30:00,25.25,25.26,25.21,25.24,34268.0,24.7871,24.7969,24.7478,24.7773,34268.0
2016-09-21 11:40:00,25.25,25.26,25.21,25.24,44297.0,24.7871,24.7969,24.7478,24.7773,44297.0
2016-09-21 11:50:00,25.25,25.27,25.24,25.27,35706.0,24.7871,24.8067,24.7773,24.8067,35706.0
2016-09-21 12:00:00,25.27,25.32,25.26,25.3,79208.0,24.8067,24.8558,24.7969,24.8362,79208.0
2016-09-21 12:10:00,25.3,25.32,25.24,25.24,65601.0,24.8362,24.8558,24.7773,24.7773,65601.0
2016-09-21 12:20:00,25.25,25.28,25.22,25.24,55430.0,24.7871,24.8165,24.7576,24.7773,55430.0
2016-09-21 12:30:00,25.23,25.25,25.21,25.24,31073.0,24.7674,24.7871,24.7478,24.7773,31073.0
2016-09-21 12:40:00,25.24,25.25,25.2,25.2,28184.0,24.7773,24.7871,24.738,24.738,28184.0
2016-09-21 12:50:00,25.2,25.28,25.19,25.27,29180.0,24.738,24.8165,24.7282,24.8067,29180.0
2016-09-21 13:00:00,25.27,25.32,25.26,25.3,49600.0,24.8067,24.8558,24.7969,24.8362,49600.0
2016-09-21 13:10:00,25.3,25.32,25.28,25.3,43017.0,24.8362,24.8558,24.8165,24.8362,43017.0
2016-09-21 13:20:00,25.3,25.31,25.28,25.3,42164.0,24.8362,24.846,24.8165,24.8362,42164.0
2016-09-21 13:30:00,25.3,25.33,25.3,25.3,30898.0,24.8362,24.8656,24.8362,24.8362,30898.0
2016-09-21 13:40:00,25.3,25.35,25.3,25.33,37836.0,24.8362,24.8852,24.8362,24.8656,37836.0
2016-09-21 13:50:00,25.33,25.41,25.32,25.38,47446.0,24.8656,24.9441,24.8558,24.9147,47446.0
2016-09-21 14:00:00,25.38,25.55,25.35,25.49,105319.0,24.9147,25.0816,24.8852,25.0227,105319.0
2016-09-21 14:10:00,25.47,25.55,25.45,25.47,90269.0,25.003,25.0816,24.9834,25.003,90269.0
2016-09-21 14:20:00,25.47,25.47,25.35,25.38,67000.0,25.003,25.003,24.8852,24.9147,67000.0
2016-09-21 14:30:00,25.37,25.49,25.33,25.48,103565.0,24.9049,25.0227,24.8656,25.0129,103565.0
2016-09-21 14:40:00,25.48,25.56,25.44,25.52,85160.0,25.0129,25.0914,24.9736,25.0521,85160.0
2016-09-21 14:50:00,25.52,25.59,25.5,25.57,46778.0,25.0521,25.1208,25.0325,25.1012,46778.0
2016-09-21 15:00:00,25.57,25.62,25.54,25.61,67529.0,25.1012,25.1503,25.0718,25.1405,67529.0
2016-09-21 15:10:00,25.62,25.68,25.61,25.64,38580.0,25.1503,25.2092,25.1405,25.1699,38580.0
2016-09-21 15:20:00,25.64,25.67,25.63,25.65,56708.0,25.1699,25.1994,25.1601,25.1797,56708.0
2016-09-21 15:30:00,25.65,25.68,25.64,25.67,62108.0,25.1797,25.2092,25.1699,25.1994,62108.0
2016-09-21 15:40:00,25.67,25.75,25.67,25.72,67265.0,25.1994,25.2779,25.1994,25.2485,67265.0
2016-09-21 15:50:00,25.73,25.74,25.68,25.7,140597.0,25.2583,25.2681,25.2092,25.2288,140597.0
2016-09-22 09:30:00,25.9,26.06,25.88,26.0,139898.0,25.4252,25.5822,25.4055,25.5233,139898.0
2016-09-22 09:40:00,26.01,26.01,25.89,25.9,91630.0,25.5331,25.5331,25.4153,25.4252,91630.0
2016-09-22 09:50:00,25.91,25.95,25.82,25.82,83910.0,25.435,25.4742,25.3466,25.3466,83910.0
2016-09-22 10:00:00,25.83,25.84,25.74,25.77,72781.0,25.3564,25.3663,25.2681,25.2975,72781.0
2016-09-22 10:10:00,25.77,25.83,25.75,25.75,51031.0,25.2975,25.3564,25.2779,25.2779,51031.0
2016-09-22 10:20:00,25.75,25.85,25.73,25.84,64201.0,25.2779,25.3761,25.2583,25.3663,64201.0
2016-09-22 10:30:00,25.85,25.86,25.81,25.81,29121.0,25.3761,25.3859,25.3368,25.3368,29121.0
2016-09-22 10:40:00,25.81,25.82,25.77,25.8,37663.0,25.3368,25.3466,25.2975,25.327,37663.0
2016-09-22 10:50:00,25.8,25.82,25.7,25.7,24897.0,25.327,25.3466,25.2288,25.2288,24897.0
2016-09-22 11:00:00,25.7,25.71,25.68,25.7,16251.0,25.2288,25.2386,25.2092,25.2288,16251.0
2016-09-22 11:10:00,25.69,25.7,25.66,25.69,31663.0,25.219,25.2288,25.1896,25.219,31663.0
2016-09-22 11:20:00,25.69,25.72,25.66,25.71,34517.0,25.219,25.2485,25.1896,25.2386,34517.0
2016-09-22 11:30:00,25.72,25.81,25.71,25.76,33633.0,25.2485,25.3368,25.2386,25.2877,33633.0
2016-09-22 11:40:00,25.76,25.77,25.73,25.74,20864.0,25.2877,25.2975,25.2583,25.2681,20864.0
2016-09-22 11:50:00,25.73,25.74,25.69,25.74,27853.0,25.2583,25.2681,25.219,25.2681,27853.0
2016-09-22 12:00:00,25.75,25.79,25.73,25.77,39206.0,25.2779,25.3172,25.2583,25.2975,39206.0
2016-09-22 12:10:00,25.77,25.8,25.75,25.77,15748.0,25.2975,25.327,25.2779,25.2975,15748.0
2016-09-22 12:20:00,25.77,25.8,25.75,25.78,16591.0,25.2975,25.327,25.2779,25.3074,16591.0
2016-09-22 12:30:00,25.79,25.79,25.77,25.78,6697.0,25.3172,25.3172,25.2975,25.3074,6697.0
2016-09-22 12:40:00,25.78,25.82,25.78,25.8,15089.0,25.3074,25.3466,25.3074,25.327,15089.0
2016-09-22 12:50:00,25.8,25.8,25.76,25.79,16587.0,25.327,25.327,25.2877,25.3172,16587.0
2016-09-22 13:00:00,25.78,25.84,25.78,25.8,18738.0,25.3074,25.3663,25.3074,25.327,18738.0
2016-09-22 13:10:00,25.8,25.83,25.8,25.81,14622.0,25.327,25.3564,25.327,25.3368,14622.0
2016-09-22 13:20:00,25.8,25.83,25.8,25.81,16235.0,25.327,25.3564,25.327,25.3368,16235.0
2016-09-22 13:30:00,25.82,25.86,25.82,25.86,17968.0,25.3466,25.3859,25.3466,25.3859,17968.0
2016-09-22 13:40:00,25.86,25.86,25.82,25.85,13684.0,25.3859,25.3859,25.3466,25.3761,13684.0
2016-09-22 13:50:00,25.85,25.86,25.83,25.86,36427.0,25.3761,25.3859,25.3564,25.3859,36427.0
2016-09-22 14:00:00,25.86,25.89,25.85,25.89,13996.0,25.3859,25.4153,25.3761,25.4153,13996.0
2016-09-22 14:10:00,25.89,25.89,25.84,25.86,46635.0,25.4153,25.4153,25.3663,25.3859,46635.0
2016-09-22 14:20:00,25.86,25.9,25.86,25.88,11457.0,25.3859,25.4252,25.3859,25.4055,11457.0
2016-09-22 14:30:00,25.88,25.9,25.85,25.9,31057.0,25.4055,25.4252,25.3761,25.4252,31057.0
2016-09-22 14:40:00,25.9,25.91,25.87,25.87,13001.0,25.4252,25.435,25.3957,25.3957,13001.0
2016-09-22 14:50:00,25.87,25.91,25.86,25.89,18599.0,25.3957,25.435,25.3859,25.4153,18599.0
2016-09-22 15:00:00,25.89,25.92,25.88,25.89,18620.0,25.4153,25.4448,25.4055,25.4153,18620.0
2016-09-22 15:10:00,25.89,25.92,25.89,25.92,22172.0,25.4153,25.4448,25.4153,25.4448,22172.0
2016-09-22 15:20:00,25.92,25.93,25.9,25.9,13122.0,25.4448,25.4546,25.4252,25.4252,13122.0
2016-09-22 15:30:00,25.9,25.93,25.9,25.92,41294.0,25.4252,25.4546,25.4252,25.4448,41294.0
2016-09-22 15:40:00,25.92,25.92,25.88,25.9,52638.0,25.4448,25.4448,25.4055,25.4252,52638.0
2016-09-22 15:50:00,25.9,25.94,25.89,25.93,136150.0,25.4252,25.4644,25.4153,25.4546,136150.0
2016-09-23 09:30:00,26.11,26.39,26.01,26.38,112998.0,25.6313,25.9062,25.5331,25.8964,112998.0
2016-09-23 09:40:00,26.4,26.4,26.23,26.33,95668.0,25.916,25.916,25.7491,25.8473,95668.0
2016-09-23 09:50:00,26.33,26.38,26.28,26.36,52049.0,25.8473,25.8964,25.7982,25.8767,52049.0
2016-09-23 10:00:00,26.35,26.37,26.28,26.3,75196.0,25.8669,25.8865,25.7982,25.8178,75196.0
2016-09-23 10:10:00,26.29,26.36,26.24,26.36,87496.0,25.808,25.8767,25.7589,25.8767,87496.0
2016-09-23 10:20:00,26.35,26.42,26.35,26.38,110574.0,25.8669,25.9356,25.8669,25.8964,110574.0
2016-09-23 10:30:00,26.39,26.4,26.35,26.37,72266.0,25.9062,25.916,25.8669,25.8865,72266.0
2016-09-23 10:40:00,26.36,26.45,26.36,26.44,37789.0,25.8767,25.9651,25.8767,25.9553,37789.0
2016-09-23 10:50:00,26.44,26.49,26.43,26.48,74494.0,25.9553,26.0043,25.9454,25.9945,74494.0
2016-09-23 11:00:00,26.47,26.54,26.46,26.5,78898.0,25.9847,26.0534,25.9749,26.0142,78898.0
2016-09-23 11:10:00,26.5,26.54,26.49,26.54,47348.0,26.0142,26.0534,26.0043,26.0534,47348.0
2016-09-23 11:20:00,26.53,26.53,26.47,26.51,43723.0,26.0436,26.0436,25.9847,26.024,43723.0
2016-09-23 11:30:00,26.51,26.55,26.5,26.53,23534.0,26.024,26.0632,26.0142,26.0436,23534.0
2016-09-23 11:40:00,26.53,26.55,26.51,26.51,38351.0,26.0436,26.0632,26.024,26.024,38351.0
2016-09-23 11:50:00,26.52,26.53,26.45,26.46,44007.0,26.0338,26.0436,25.9651,25.9749,44007.0
2016-09-23 12:00:00,26.46,26.46,26.38,26.38,30551.0,25.9749,25.9749,25.8964,25.8964,30551.0
2016-09-23 12:10:00,26.39,26.42,26.38,26.41,75388.0,25.9062,25.9356,25.8964,25.9258,75388.0
2016-09-23 12:20:00,26.41,26.43,26.4,26.4,18348.0,25.9258,25.9454,25.916,25.916,18348.0
2016-09-23 12:30:00,26.4,26.41,26.34,26.34,30164.0,25.916,25.9258,25.8571,25.8571,30164.0
2016-09-23 12:40:00,26.34,26.36,26.33,26.36,24269.0,25.8571,25.8767,25.8473,25.8767,24269.0
2016-09-23 12:50:00,26.36,26.4,26.34,26.36,33000.0,25.8767,25.916,25.8571,25.8767,33000.0
2016-09-23 13:00:00,26.36,26.36,26.32,26.33,29031.0,25.8767,25.8767,25.8375,25.8473,29031.0
2016-09-23 13:10:00,26.33,26.34,26.3,26.31,97653.0,25.8473,25.8571,25.8178,25.8276,97653.0
2016-09-23 13:20:00,26.31,26.36,26.3,26.36,21154.0,25.8276,25.8767,25.8178,25.8767,21154.0
2016-09-23 13:30:00,26.36,26.36,26.28,26.28,22805.0,25.8767,25.8767,25.7982,25.7982,22805.0
2016-09-23 13:40:00,26.28,26.28,26.22,26.23,28622.0,25.7982,25.7982,25.7393,25.7491,28622.0
2016-09-23 13:50:00,26.22,26.23,26.2,26.22,27372.0,25.7393,25.7491,25.7197,25.7393,27372.0
2016-09-23 14:00:00,26.21,26.23,26.21,26.22,13773.0,25.7295,25.7491,25.7295,25.7393,13773.0
2016-09-23 14:10:00,26.23,26.23,26.2,26.21,23889.0,25.7491,25.7491,25.7197,25.7295,23889.0
2016-09-23 14:20:00,26.21,26.23,26.2,26.23,18034.0,25.7295,25.7491,25.7197,25.7491,18034.0
2016-09-23 14:30:00,26.22,26.23,26.19,26.19,22610.0,25.7393,25.7491,25.7098,25.7098,22610.0
2016-09-23 14:40:00,26.19,26.2,26.17,26.19,16650.0,25.7098,25.7197,25.6902,25.7098,16650.0
2016-09-23 14:50:00,26.2,26.24,26.18,26.23,23909.0,25.7197,25.7589,25.7,25.7491,23909.0
2016-09-23 15:00:00,26.22,26.27,26.22,26.26,25452.0,25.7393,25.7884,25.7393,25.7786,25452.0
2016-09-23 15:10:00,26.25,26.26,26.22,26.26,36881.0,25.7687,25.7786,25.7393,25.7786,36881.0
2016-09-23 15:20:00,26.26,26.28,26.25,26.28,31412.0,25.7786,25.7982,25.7687,25.7982,31412.0
2016-09-23 15:30:00,26.29,26.32,26.25,26.26,88570.0,25.808,25.8375,25.7687,25.7786,88570.0
2016-09-23 15:40:00,26.25,26.25,26.22,26.25,77185.0,25.7687,25.7687,25.7393,25.7687,77185.0
2016-09-23 15:50:00,26.25,26.25,26.2,26.21,169931.0,25.7687,25.7687,25.7197,25.7295,169931.0
2016-09-26 09:30:00,26.12,26.28,26.03,26.27,39603.0,25.6411,25.7982,25.5528,25.7884,39603.0
2016-09-26 09:40:00,26.26,26.36,26.23,26.35,47892.0,25.7786,25.8767,25.7491,25.8669,47892.0
2016-09-26 09:50:00,26.34,26.37,26.33,26.34,24218.0,25.8571,25.8865,25.8473,25.8571,24218.0
2016-09-26 10:00:00,26.33,26.41,26.32,26.41,35987.0,25.8473,25.9258,25.8375,25.9258,35987.0
2016-09-26 10:10:00,26.41,26.54,26.4,26.51,55545.0,25.9258,26.0534,25.916,26.024,55545.0
2016-09-26 10:20:00,26.5,26.52,26.48,26.51,25068.0,26.0142,26.0338,25.9945,26.024,25068.0
2016-09-26 10:30:00,26.51,26.58,26.5,26.57,56039.0,26.024,26.0927,26.0142,26.0829,56039.0
2016-09-26 10:40:00,26.56,26.61,26.55,26.59,28230.0,26.0731,26.1221,26.0632,26.1025,28230.0
2016-09-26 10:50:00,26.6,26.62,26.57,26.59,28780.0,26.1123,26.132,26.0829,26.1025,28780.0
2016-09-26 11:00:00,26.59,26.64,26.58,26.64,24962.0,26.1025,26.1516,26.0927,26.1516,24962.0
2016-09-26 11:10:00,26.64,26.68,26.63,26.65,47381.0,26.1516,26.1909,26.1418,26.1614,47381.0
2016-09-26 11:20:00,26.64,26.7,26.64,26.66,72723.0,26.1516,26.2105,26.1516,26.1712,72723.0
2016-09-26 11:30:00,26.67,26.67,26.6,26.67,32825.0,26.181,26.181,26.1123,26.181,32825.0
2016-09-26 11:40:00,26.66,26.68,26.63,26.64,29219.0,26.1712,26.1909,26.1418,26.1516,29219.0
2016-09-26 11:50:00,26.64,26.65,26.58,26.58,37497.0,26.1516,26.1614,26.0927,26.0927,37497.0
2016-09-26 12:00:00,26.58,26.58,26.54,26.54,116874.0,26.0927,26.0927,26.0534,26.0534,116874.0
2016-09-26 12:10:00,26.54,26.58,26.52,26.57,19041.0,26.0534,26.0927,26.0338,26.0829,19041.0
2016-09-26 12:20:00,26.57,26.6,26.56,26.58,16941.0,26.0829,26.1123,26.0731,26.0927,16941.0
2016-09-26 12:30:00,26.57,26.62,26.57,26.58,20820.0,26.0829,26.132,26.0829,26.0927,20820.0
2016-09-26 12:40:00,26.58,26.61,26.55,26.6,18160.0,26.0927,26.1221,26.0632,26.1123,18160.0
2016-09-26 12:50:00,26.6,26.64,26.59,26.63,16400.0,26.1123,26.1516,26.1025,26.1418,16400.0
2016-09-26 13:00:00,26.63,26.65,26.59,26.59,15404.0,26.1418,26.1614,26.1025,26.1025,15404.0
2016-09-26 13:10:00,26.6,26.6,26.58,26.59,13726.0,26.1123,26.1123,26.0927,26.1025,13726.0
2016-09-26 13:20:00,26.6,26.6,26.53,26.53,21752.0,26.1123,26.1123,26.0436,26.0436,21752.0
2016-09-26 13:30:00,26.53,26.54,26.5,26.5,27197.0,26.0436,26.0534,26.0142,26.0142,27197.0
2016-09-26 13:40:00,26.5,26.56,26.5,26.55,41201.0,26.0142,26.0731,26.0142,26.0632,41201.0
2016-09-26 13:50:00,26.55,26.59,26.52,26.53,76953.0,26.0632,26.1025,26.0338,26.0436,76953.0
2016-09-26 14:00:00,26.53,26.54,26.52,26.53,18098.0,26.0436,26.0534,26.0338,26.0436,18098.0
2016-09-26 14:10:00,26.53,26.54,26.5,26.53,41409.0,26.0436,26.0534,26.0142,26.0436,41409.0
2016-09-26 14:20:00,26.52,26.53,26.5,26.52,18314.0,26.0338,26.0436,26.0142,26.0338,18314.0
2016-09-26 14:30:00,26.52,26.54,26.47,26.48,34266.0,26.0338,26.0534,25.9847,25.9945,34266.0
2016-09-26 14:40:00,26.49,26.53,26.48,26.53,25468.0,26.0043,26.0436,25.9945,26.0436,25468.0
2016-09-26 14:50:00,26.53,26.53,26.51,26.52,24500.0,26.0436,26.0436,26.024,26.0338,24500.0
2016-09-26 15:00:00,26.51,26.52,26.46,26.46,65875.0,26.024,26.0338,25.9749,25.9749,65875.0
2016-09-26 15:10:00,26.46,26.49,26.43,26.49,34507.0,25.9749,26.0043,25.9454,26.0043,34507.0
2016-09-26 15:20:00,26.48,26.53,26.47,26.52,31621.0,25.9945,26.0436,25.9847,26.0338,31621.0
2016-09-26 15:30:00,26.53,26.53,26.44,26.45,80618.0,26.0436,26.0436,25.9553,25.9651,80618.0
2016-09-26 15:40:00,26.45,26.46,26.42,26.46,91125.0,25.9651,25.9749,25.9356,25.9749,91125.0
2016-09-26 15:50:00,26.46,26.47,26.42,26.44,234730.0,25.9749,25.9847,25.9356,25.9553,234730.0
2016-09-27 09:30:00,26.33,26.36,26.25,26.32,27084.0,25.8473,25.8767,25.7687,25.8375,27084.0
2016-09-27 09:40:00,26.33,26.37,26.28,26.35,53935.0,25.8473,25.8865,25.7982,25.8669,53935.0
2016-09-27 09:50:00,26.34,26.46,26.32,26.46,56688.0,25.8571,25.9749,25.8375,25.9749,56688.0
2016-09-27 10:00:00,26.46,26.54,26.46,26.49,41145.0,25.9749,26.0534,25.9749,26.0043,41145.0
2016-09-27 10:10:00,26.48,26.48,26.38,26.38,49518.0,25.9945,25.9945,25.8964,25.8964,49518.0
2016-09-27 10:20:00,26.38,26.51,26.36,26.48,151593.0,25.8964,26.024,25.8767,25.9945,151593.0
2016-09-27 10:30:00,26.47,26.55,26.37,26.4,103770.0,25.9847,26.0632,25.8865,25.916,103770.0
2016-09-27 10:40:00,26.39,26.41,26.36,26.37,25550.0,25.9062,25.9258,25.8767,25.8865,25550.0
2016-09-27 10:50:00,26.37,26.39,26.28,26.29,31589.0,25.8865,25.9062,25.7982,25.808,31589.0
2016-09-27 11:00:00,26.3,26.31,26.26,26.28,29565.0,25.8178,25.8276,25.7786,25.7982,29565.0
2016-09-27 11:10:00,26.28,26.3,26.24,26.26,36084.0,25.7982,25.8178,25.7589,25.7786,36084.0
2016-09-27 11:20:00,26.26,26.38,26.25,26.36,39369.0,25.7786,25.8964,25.7687,25.8767,39369.0
2016-09-27 11:30:00,26.36,26.42,26.34,26.42,36995.0,25.8767,25.9356,25.8571,25.9356,36995.0
2016-09-27 11:40:00,26.41,26.43,26.35,26.42,33895.0,25.9258,25.9454,25.8669,25.9356,33895.0
2016-09-27 11:50:00,26.42,26.46,26.4,26.41,49299.0,25.9356,25.9749,25.916,25.9258,49299.0
2016-09-27 12:00:00,26.41,26.45,26.4,26.43,48386.0,25.9258,25.9651,25.916,25.9454,48386.0
2016-09-27 12:10:00,26.43,26.43,26.41,26.43,39527.0,25.9454,25.9454,25.9258,25.9454,39527.0
2016-09-27 12:20:00,26.43,26.5,26.42,26.46,21122.0,25.9454,26.0142,25.9356,25.9749,21122.0
2016-09-27 12:30:00,26.47,26.55,26.46,26.55,76034.0,25.9847,26.0632,25.9749,26.0632,76034.0
2016-09-27 12:40:00,26.55,26.55,26.53,26.55,21007.0,26.0632,26.0632,26.0436,26.0632,21007.0
2016-09-27 12:50:00,26.55,26.64,26.54,26.63,46415.0,26.0632,26.1516,26.0534,26.1418,46415.0
2016-09-27 13:00:00,26.64,26.66,26.62,26.64,67415.0,26.1516,26.1712,26.132,26.1516,67415.0
2016-09-27 13:10:00,26.64,26.66,26.64,26.66,14382.0,26.1516,26.1712,26.1516,26.1712,14382.0
2016-09-27 13:20:00,26.66,26.7,26.65,26.7,37914.0,26.1712,26.2105,26.1614,26.2105,37914.0
2016-09-27 13:30:00,26.7,26.78,26.69,26.78,36844.0,26.2105,26.289,26.2007,26.289,36844.0
2016-09-27 13:40:00,26.78,26.82,26.77,26.8,51234.0,26.289,26.3283,26.2792,26.3087,51234.0
2016-09-27 13:50:00,26.8,26.87,26.8,26.84,120767.0,26.3087,26.3774,26.3087,26.3479,120767.0
2016-09-27 14:00:00,26.85,26.89,26.84,26.86,57049.0,26.3577,26.397,26.3479,26.3676,57049.0
2016-09-27 14:10:00,26.86,26.89,26.85,26.86,44754.0,26.3676,26.397,26.3577,26.3676,44754.0
2016-09-27 14:20:00,26.86,26.88,26.85,26.88,44642.0,26.3676,26.3872,26.3577,26.3872,44642.0
2016-09-27 14:30:00,26.88,26.96,26.87,26.92,184512.0,26.3872,26.4657,26.3774,26.4265,184512.0
2016-09-27 14:40:00,26.92,26.92,26.83,26.83,64182.0,26.4265,26.4265,26.3381,26.3381,64182.0
2016-09-27 14:50:00,26.82,26.83,26.78,26.8,77456.0,26.3283,26.3381,26.289,26.3087,77456.0
2016-09-27 15:00:00,26.8,26.85,26.79,26.85,40553.0,26.3087,26.3577,26.2988,26.3577,40553.0
2016-09-27 15:10:00,26.85,26.86,26.83,26.84,86513.0,26.3577,26.3676,26.3381,26.3479,86513.0
2016-09-27 15:20:00,26.84,26.84,26.76,26.82,153575.0,26.3479,26.3479,26.2694,26.3283,153575.0
2016-09-27 15:30:00,26.82,26.83,26.79,26.83,80316.0,26.3283,26.3381,26.2988,26.3381,80316.0
2016-09-27 15:40:00,26.83,26.86,26.82,26.86,122392.0,26.3381,26.3676,26.3283,26.3676,122392.0
2016-09-27 15:50:00,26.86,26.9,26.85,26.87,289846.0,26.3676,26.4068,26.3577,26.3774,289846.0
2016-09-28 09:30:00,26.99,27.28,26.97,27.26,70641.0,26.4952,26.7799,26.4755,26.7602,70641.0
2016-09-28 09:40:00,27.26,27.39,27.24,27.39,169253.0,26.7602,26.8878,26.7406,26.8878,169253.0
2016-09-28 09:50:00,27.39,27.4,27.34,27.39,52045.0,26.8878,26.8977,26.8388,26.8878,52045.0
2016-09-28 10:00:00,27.39,27.48,27.37,27.48,78078.0,26.8878,26.9762,26.8682,26.9762,78078.0
2016-09-28 10:10:00,27.47,27.48,27.32,27.35,79217.0,26.9664,26.9762,26.8191,26.8486,79217.0
2016-09-28 10:20:00,27.35,27.36,27.29,27.34,45759.0,26.8486,26.8584,26.7897,26.8388,45759.0
2016-09-28 10:30:00,27.34,27.36,27.22,27.26,63438.0,26.8388,26.8584,26.721,26.7602,63438.0
2016-09-28 10:40:00,27.26,27.3,27.25,27.26,55568.0,26.7602,26.7995,26.7504,26.7602,55568.0
2016-09-28 10:50:00,27.25,27.35,27.25,27.3,87730.0,26.7504,26.8486,26.7504,26.7995,87730.0
2016-09-28 11:00:00,27.29,27.29,27.05,27.06,114748.0,26.7897,26.7897,26.5541,26.5639,114748.0
2016-09-28 11:10:00,27.07,27.18,27.05,27.18,54163.0,26.5737,26.6817,26.5541,26.6817,54163.0
2016-09-28 11:20:00,27.18,27.2,27.15,27.2,31873.0,26.6817,26.7013,26.6522,26.7013,31873.0
2016-09-28 11:30:00,27.21,27.26,27.19,27.24,75028.0,26.7111,26.7602,26.6915,26.7406,75028.0
2016-09-28 11:40:00,27.24,27.31,27.24,27.31,54271.0,26.7406,26.8093,26.7406,26.8093,54271.0
2016-09-28 11:50:00,27.3,27.3,27.26,27.27,27544.0,26.7995,26.7995,26.7602,26.77,27544.0
2016-09-28 12:00:00,27.27,27.32,27.25,27.29,51502.0,26.77,26.8191,26.7504,26.7897,51502.0
2016-09-28 12:10:00,27.29,27.34,27.28,27.3,23582.0,26.7897,26.8388,26.7799,26.7995,23582.0
2016-09-28 12:20:00,27.3,27.34,27.29,27.32,69906.0,26.7995,26.8388,26.7897,26.8191,69906.0
2016-09-28 12:30:00,27.33,27.34,27.24,27.27,100950.0,26.8289,26.8388,26.7406,26.77,100950.0
2016-09-28 12:40:00,27.26,27.33,27.24,27.33,19100.0,26.7602,26.8289,26.7406,26.8289,19100.0
2016-09-28 12:50:00,27.33,27.34,27.32,27.34,11573.0,26.8289,26.8388,26.8191,26.8388,11573.0
2016-09-28 13:00:00,27.33,27.34,27.3,27.31,25572.0,26.8289,26.8388,26.7995,26.8093,25572.0
2016-09-28 13:10:00,27.31,27.39,27.3,27.37,73979.0,26.8093,26.8878,26.7995,26.8682,73979.0
2016-09-28 13:20:00,27.37,27.41,27.36,27.41,15371.0,26.8682,26.9075,26.8584,26.9075,15371.0
2016-09-28 13:30:00,27.41,27.46,27.41,27.45,24093.0,26.9075,26.9566,26.9075,26.9467,24093.0
2016-09-28 13:40:00,27.45,27.47,27.41,27.41,25852.0,26.9467,26.9664,26.9075,26.9075,25852.0
2016-09-28 13:50:00,27.42,27.45,27.41,27.44,29209.0,26.9173,26.9467,26.9075,26.9369,29209.0
2016-09-28 14:00:00,27.45,27.5,27.44,27.5,53437.0,26.9467,26.9958,26.9369,26.9958,53437.0
2016-09-28 14:10:00,27.5,27.59,27.49,27.55,52670.0,26.9958,27.0842,26.986,27.0449,52670.0
2016-09-28 14:20:00,27.55,27.67,27.54,27.64,61430.0,27.0449,27.1627,27.0351,27.1333,61430.0
2016-09-28 14:30:00,27.65,27.7,27.64,27.68,71086.0,27.1431,27.1922,27.1333,27.1725,71086.0
2016-09-28 14:40:00,27.69,27.76,27.68,27.76,125586.0,27.1823,27.2511,27.1725,27.2511,125586.0
2016-09-28 14:50:00,27.76,27.78,27.72,27.75,53263.0,27.2511,27.2707,27.2118,27.2412,53263.0
2016-09-28 15:00:00,27.75,27.79,27.74,27.79,49313.0,27.2412,27.2805,27.2314,27.2805,49313.0
2016-09-28 15:10:00,27.79,27.8,27.75,27.76,99059.0,27.2805,27.2903,27.2412,27.2511,99059.0
2016-09-28 15:20:00,27.77,27.81,27.76,27.76,86890.0,27.2609,27.3001,27.2511,27.2511,86890.0
2016-09-28 15:30:00,27.76,27.8,27.74,27.8,96664.0,27.2511,27.2903,27.2314,27.2903,96664.0
2016-09-28 15:40:00,27.81,27.85,27.8,27.83,137048.0,27.3001,27.3394,27.2903,27.3198,137048.0
2016-09-28 15:50:00,27.82,27.85,27.8,27.85,304138.0,27.31,27.3394,27.2903,27.3394,304138.0
2016-09-29 09:30:00,27.82,27.92,27.68,27.89,39702.0,27.31,27.4081,27.1725,27.3787,39702.0
2016-09-29 09:40:00,27.86,27.9,27.85,27.87,36180.0,27.3492,27.3885,27.3394,27.359,36180.0
2016-09-29 09:50:00,27.87,27.91,27.82,27.87,100708.0,27.359,27.3983,27.31,27.359,100708.0
2016-09-29 10:00:00,27.87,27.97,27.84,27.84,63746.0,27.359,27.4572,27.3296,27.3296,63746.0
2016-09-29 10:10:00,27.85,27.98,27.84,27.96,73524.0,27.3394,27.467,27.3296,27.4474,73524.0
2016-09-29 10:20:00,27.97,28.04,27.94,27.96,68954.0,27.4572,27.5259,27.4278,27.4474,68954.0
2016-09-29 10:30:00,27.96,28.0,27.95,27.97,28215.0,27.4474,27.4867,27.4376,27.4572,28215.0
2016-09-29 10:40:00,27.97,28.0,27.92,27.99,42830.0,27.4572,27.4867,27.4081,27.4768,42830.0
2016-09-29 10:50:00,27.99,28.04,27.98,27.99,34067.0,27.4768,27.5259,27.467,27.4768,34067.0
2016-09-29 11:00:00,28.0,28.01,27.92,27.96,35825.0,27.4867,27.4965,27.4081,27.4474,35825.0
2016-09-29 11:10:00,27.97,27.97,27.88,27.9,55233.0,27.4572,27.4572,27.3689,27.3885,55233.0
2016-09-29 11:20:00,27.9,27.96,27.89,27.94,37671.0,27.3885,27.4474,27.3787,27.4278,37671.0
2016-09-29 11:30:00,27.95,27.96,27.92,27.92,45869.0,27.4376,27.4474,27.4081,27.4081,45869.0
2016-09-29 11:40:00,27.93,27.98,27.92,27.94,28970.0,27.4179,27.467,27.4081,27.4278,28970.0
2016-09-29 11:50:00,27.94,27.98,27.93,27.96,45737.0,27.4278,27.467,27.4179,27.4474,45737.0
2016-09-29 12:00:00,27.97,28.06,27.95,28.05,91172.0,27.4572,27.5456,27.4376,27.5357,91172.0
2016-09-29 12:10:00,28.05,28.06,28.02,28.03,37290.0,27.5357,27.5456,27.5063,27.5161,37290.0
2016-09-29 12:20:00,28.04,28.09,28.01,28.04,78303.0,27.5259,27.575,27.4965,27.5259,78303.0
2016-09-29 12:30:00,28.04,28.06,27.98,27.99,27620.0,27.5259,27.5456,27.467,27.4768,27620.0
2016-09-29 12:40:00,27.99,27.99,27.85,27.86,70924.0,27.4768,27.4768,27.3394,27.3492,70924.0
2016-09-29 12:50:00,27.85,27.86,27.72,27.79,99531.0,27.3394,27.3492,27.2118,27.2805,99531.0
2016-09-29 13:00:00,27.79,27.81,27.69,27.75,63394.0,27.2805,27.3001,27.1823,27.2412,63394.0
2016-09-29 13:10:00,27.76,27.84,27.73,27.77,39931.0,27.2511,27.3296,27.2216,27.2609,39931.0
2016-09-29 13:20:00,27.76,27.83,27.75,27.79,25798.0,27.2511,27.3198,27.2412,27.2805,25798.0
2016-09-29 13:30:00,27.79,27.82,27.76,27.79,27794.0,27.2805,27.31,27.2511,27.2805,27794.0
2016-09-29 13:40:00,27.79,27.8,27.72,27.75,35741.0,27.2805,27.2903,27.2118,27.2412,35741.0
2016-09-29 13:50:00,27.75,27.75,27.6,27.65,49114.0,27.2412,27.2412,27.094,27.1431,49114.0
2016-09-29 14:00:00,27.65,27.74,27.63,27.73,41973.0,27.1431,27.2314,27.1234,27.2216,41973.0
2016-09-29 14:10:00,27.73,27.83,27.7,27.82,48873.0,27.2216,27.3198,27.1922,27.31,48873.0
2016-09-29 14:20:00,27.82,27.92,27.8,27.9,40619.0,27.31,27.4081,27.2903,27.3885,40619.0
2016-09-29 14:30:00,27.9,27.97,27.87,27.94,35136.0,27.3885,27.4572,27.359,27.4278,35136.0
2016-09-29 14:40:00,27.94,27.97,27.9,27.96,92514.0,27.4278,27.4572,27.3885,27.4474,92514.0
2016-09-29 14:50:00,27.96,27.97,27.89,27.93,29399.0,27.4474,27.4572,27.3787,27.4179,29399.0
2016-09-29 15:00:00,27.92,27.94,27.88,27.93,39993.0,27.4081,27.4278,27.3689,27.4179,39993.0
2016-09-29 15:10:00,27.93,27.97,27.89,27.95,43031.0,27.4179,27.4572,27.3787,27.4376,43031.0
2016-09-29 15:20:00,27.94,27.95,27.85,27.93,50287.0,27.4278,27.4376,27.3394,27.4179,50287.0
2016-09-29 15:30:00,27.94,27.97,27.9,27.94,111309.0,27.4278,27.4572,27.3885,27.4278,111309.0
2016-09-29 15:40:00,27.95,27.96,27.87,27.87,88741.0,27.4376,27.4474,27.359,27.359,88741.0
2016-09-29 15:50:00,27.87,27.89,27.8,27.81,158827.0,27.359,27.3787,27.2903,27.3001,158827.0
2016-09-30 09:30:00,27.78,27.87,27.73,27.79,85187.0,27.2707,27.359,27.2216,27.2805,85187.0
2016-09-30 09:40:00,27.79,27.9,27.74,27.85,35327.0,27.2805,27.3885,27.2314,27.3394,35327.0
2016-09-30 09:50:00,27.84,27.86,27.75,27.84,45456.0,27.3296,27.3492,27.2412,27.3296,45456.0
2016-09-30 10:00:00,27.84,27.9,27.78,27.86,89577.0,27.3296,27.3885,27.2707,27.3492,89577.0
2016-09-30 10:10:00,27.87,27.94,27.84,27.88,45520.0,27.359,27.4278,27.3296,27.3689,45520.0
2016-09-30 10:20:00,27.88,27.97,27.85,27.94,84620.0,27.3689,27.4572,27.3394,27.4278,84620.0
2016-09-30 10:30:00,27.94,27.98,27.92,27.94,28940.0,27.4278,27.467,27.4081,27.4278,28940.0
2016-09-30 10:40:00,27.94,27.98,27.93,27.96,32035.0,27.4278,27.467,27.4179,27.4474,32035.0
2016-09-30 10:50:00,27.96,27.99,27.94,27.96,69711.0,27.4474,27.4768,27.4278,27.4474,69711.0
2016-09-30 11:00:00,27.96,28.0,27.9,27.93,43748.0,27.4474,27.4867,27.3885,27.4179,43748.0
2016-09-30 11:10:00,27.93,28.06,27.93,28.05,87278.0,27.4179,27.5456,27.4179,27.5357,87278.0
2016-09-30 11:20:00,28.06,28.09,28.04,28.05,45069.0,27.5456,27.575,27.5259,27.5357,45069.0
2016-09-30 11:30:00,28.06,28.09,28.04,28.05,38629.0,27.5456,27.575,27.5259,27.5357,38629.0
2016-09-30 11:40:00,28.05,28.07,28.04,28.04,19018.0,27.5357,27.5554,27.5259,27.5259,19018.0
2016-09-30 11:50:00,28.04,28.07,28.0,28.02,37416.0,27.5259,27.5554,27.4867,27.5063,37416.0
2016-09-30 12:00:00,28.01,28.05,28.01,28.04,22563.0,27.4965,27.5357,27.4965,27.5259,22563.0
2016-09-30 12:10:00,28.04,28.05,28.02,28.03,12800.0,27.5259,27.5357,27.5063,27.5161,12800.0
2016-09-30 12:20:00,28.04,28.05,28.0,28.03,24220.0,27.5259,27.5357,27.4867,27.5161,24220.0
2016-09-30 12:30:00,28.03,28.1,28.03,28.1,34171.0,27.5161,27.5848,27.5161,27.5848,34171.0
2016-09-30 12:40:00,28.11,28.12,28.07,28.07,19192.0,27.5946,27.6045,27.5554,27.5554,19192.0
2016-09-30 12:50:00,28.08,28.09,28.02,28.03,17135.0,27.5652,27.575,27.5063,27.5161,17135.0
2016-09-30 13:00:00,28.04,28.06,28.02,28.03,21176.0,27.5259,27.5456,27.5063,27.5161,21176.0
2016-09-30 13:10:00,28.03,28.08,28.02,28.05,40402.0,27.5161,27.5652,27.5063,27.5357,40402.0
2016-09-30 13:20:00,28.05,28.06,28.02,28.03,13371.0,27.5357,27.5456,27.5063,27.5161,13371.0
2016-09-30 13:30:00,28.03,28.04,28.0,28.02,15477.0,27.5161,27.5259,27.4867,27.5063,15477.0
2016-09-30 13:40:00,28.03,28.07,28.02,28.04,27564.0,27.5161,27.5554,27.5063,27.5259,27564.0
2016-09-30 13:50:00,28.05,28.07,28.03,28.06,22383.0,27.5357,27.5554,27.5161,27.5456,22383.0
2016-09-30 14:00:00,28.05,28.06,28.03,28.03,13286.0,27.5357,27.5456,27.5161,27.5161,13286.0
2016-09-30 14:10:00,28.04,28.09,28.03,28.06,25497.0,27.5259,27.575,27.5161,27.5456,25497.0
2016-09-30 14:20:00,28.07,28.1,28.06,28.08,15079.0,27.5554,27.5848,27.5456,27.5652,15079.0
2016-09-30 14:30:00,28.09,28.11,28.07,28.11,26779.0,27.575,27.5946,27.5554,27.5946,26779.0
2016-09-30 14:40:00,28.12,28.12,28.08,28.08,18518.0,27.6045,27.6045,27.5652,27.5652,18518.0
2016-09-30 14:50:00,28.09,28.09,28.07,28.07,14487.0,27.575,27.575,27.5554,27.5554,14487.0
2016-09-30 15:00:00,28.08,28.11,28.07,28.1,33798.0,27.5652,27.5946,27.5554,27.5848,33798.0
2016-09-30 15:10:00,28.1,28.14,28.08,28.08,57736.0,27.5848,27.6241,27.5652,27.5652,57736.0
2016-09-30 15:20:00,28.08,28.11,28.08,28.08,22268.0,27.5652,27.5946,27.5652,27.5652,22268.0
2016-09-30 15:30:00,28.08,28.11,28.06,28.07,50805.0,27.5652,27.5946,27.5456,27.5554,50805.0
2016-09-30 15:40:00,28.07,28.11,28.06,28.07,53152.0,27.5554,27.5946,27.5456,27.5554,53152.0
2016-09-30 15:50:00,28.07,28.1,27.99,28.0,138724.0,27.5554,27.5848,27.4768,27.4867,138724.0
2016-10-03 09:30:00,27.83,28.07,27.73,27.96,78391.0,27.3198,27.5554,27.2216,27.4474,78391.0
2016-10-03 09:40:00,27.93,27.93,27.64,27.64,35942.0,27.4179,27.4179,27.1333,27.1333,35942.0
2016-10-03 09:50:00,27.64,27.68,27.57,27.58,84184.0,27.1333,27.1725,27.0645,27.0744,84184.0
2016-10-03 10:00:00,27.58,27.68,27.55,27.62,95239.0,27.0744,27.1725,27.0449,27.1136,95239.0
2016-10-03 10:10:00,27.62,27.66,27.61,27.62,88748.0,27.1136,27.1529,27.1038,27.1136,88748.0
2016-10-03 10:20:00,27.62,27.65,27.6,27.64,69985.0,27.1136,27.1431,27.094,27.1333,69985.0
2016-10-03 10:30:00,27.64,27.7,27.63,27.67,47246.0,27.1333,27.1922,27.1234,27.1627,47246.0
2016-10-03 10:40:00,27.67,27.74,27.65,27.74,98874.0,27.1627,27.2314,27.1431,27.2314,98874.0
2016-10-03 10:50:00,27.75,27.83,27.75,27.81,59368.0,27.2412,27.3198,27.2412,27.3001,59368.0
2016-10-03 11:00:00,27.81,27.81,27.73,27.75,29721.0,27.3001,27.3001,27.2216,27.2412,29721.0
2016-10-03 11:10:00,27.75,27.75,27.71,27.74,36359.0,27.2412,27.2412,27.202,27.2314,36359.0
2016-10-03 11:20:00,27.73,27.78,27.71,27.73,36830.0,27.2216,27.2707,27.202,27.2216,36830.0
2016-10-03 11:30:00,27.73,27.75,27.68,27.7,34668.0,27.2216,27.2412,27.1725,27.1922,34668.0
2016-10-03 11:40:00,27.7,27.73,27.66,27.66,13830.0,27.1922,27.2216,27.1529,27.1529,13830.0
2016-10-03 11:50:00,27.66,27.69,27.63,27.66,38296.0,27.1529,27.1823,27.1234,27.1529,38296.0
2016-10-03 12:00:00,27.65,27.72,27.65,27.69,25743.0,27.1431,27.2118,27.1431,27.1823,25743.0
2016-10-03 12:10:00,27.69,27.74,27.65,27.71,68534.0,27.1823,27.2314,27.1431,27.202,68534.0
2016-10-03 12:20:00,27.7,27.76,27.68,27.76,24388.0,27.1922,27.2511,27.1725,27.2511,24388.0
2016-10-03 12:30:00,27.76,27.76,27.69,27.71,33384.0,27.2511,27.2511,27.1823,27.202,33384.0
2016-10-03 12:40:00,27.71,27.75,27.7,27.73,19137.0,27.202,27.2412,27.1922,27.2216,19137.0
2016-10-03 12:50:00,27.73,27.78,27.73,27.78,53446.0,27.2216,27.2707,27.2216,27.2707,53446.0
2016-10-03 13:00:00,27.79,27.8,27.74,27.74,82029.0,27.2805,27.2903,27.2314,27.2314,82029.0
2016-10-03 13:10:00,27.73,27.77,27.68,27.75,30560.0,27.2216,27.2609,27.1725,27.2412,30560.0
2016-10-03 13:20:00,27.75,27.79,27.75,27.78,28654.0,27.2412,27.2805,27.2412,27.2707,28654.0
2016-10-03 13:30:00,27.78,27.79,27.76,27.79,25588.0,27.2707,27.2805,27.2511,27.2805,25588.0
2016-10-03 13:40:00,27.79,27.8,27.75,27.76,45783.0,27.2805,27.2903,27.2412,27.2511,45783.0
2016-10-03 13:50:00,27.76,27.8,27.73,27.79,22375.0,27.2511,27.2903,27.2216,27.2805,22375.0
2016-10-03 14:00:00,27.79,27.81,27.79,27.8,34322.0,27.2805,27.3001,27.2805,27.2903,34322.0
2016-10-03 14:10:00,27.81,27.84,27.8,27.82,25206.0,27.3001,27.3296,27.2903,27.31,25206.0
2016-10-03 14:20:00,27.82,27.86,27.8,27.8,37696.0,27.31,27.3492,27.2903,27.2903,37696.0
2016-10-03 14:30:00,27.8,27.81,27.76,27.77,16750.0,27.2903,27.3001,27.2511,27.2609,16750.0
2016-10-03 14:40:00,27.77,27.79,27.74,27.77,28242.0,27.2609,27.2805,27.2314,27.2609,28242.0
2016-10-03 14:50:00,27.77,27.8,27.75,27.8,25706.0,27.2609,27.2903,27.2412,27.2903,25706.0
2016-10-03 15:00:00,27.8,27.83,27.78,27.82,29521.0,27.2903,27.3198,27.2707,27.31,29521.0
2016-10-03 15:10:00,27.82,27.88,27.8,27.88,60574.0,27.31,27.3689,27.2903,27.3689,60574.0
2016-10-03 15:20:00,27.88,27.9,27.85,27.87,43984.0,27.3689,27.3885,27.3394,27.359,43984.0
2016-10-03 15:30:00,27.86,27.93,27.86,27.91,72842.0,27.3492,27.4179,27.3492,27.3983,72842.0
2016-10-03 15:40:00,27.92,27.97,27.91,27.93,137220.0,27.4081,27.4572,27.3983,27.4179,137220.0
2016-10-03 15:50:00,27.93,27.93,27.87,27.87,386762.0,27.4179,27.4179,27.359,27.359,386762.0
2016-10-04 09:30:00,27.95,28.5,27.95,28.39,201679.0,27.4376,27.9775,27.4376,27.8695,201679.0
2016-10-04 09:40:00,28.38,28.4,28.21,28.24,77377.0,27.8597,27.8793,27.6928,27.7223,77377.0
2016-10-04 09:50:00,28.24,28.32,28.23,28.32,31119.0,27.7223,27.8008,27.7124,27.8008,31119.0
2016-10-04 10:00:00,28.31,28.36,28.16,28.16,39825.0,27.791,27.8401,27.6437,27.6437,39825.0
2016-10-04 10:10:00,28.16,28.16,28.03,28.08,66725.0,27.6437,27.6437,27.5161,27.5652,66725.0
2016-10-04 10:20:00,28.09,28.15,28.06,28.15,32227.0,27.575,27.6339,27.5456,27.6339,32227.0
2016-10-04 10:30:00,28.14,28.2,28.13,28.19,28245.0,27.6241,27.683,27.6143,27.6732,28245.0
2016-10-04 10:40:00,28.19,28.22,28.18,28.19,30164.0,27.6732,27.7026,27.6634,27.6732,30164.0
2016-10-04 10:50:00,28.19,28.2,28.13,28.14,38460.0,27.6732,27.683,27.6143,27.6241,38460.0
2016-10-04 11:00:00,28.14,28.15,28.02,28.05,29322.0,27.6241,27.6339,27.5063,27.5357,29322.0
2016-10-04 11:10:00,28.04,28.04,27.94,27.95,33254.0,27.5259,27.5259,27.4278,27.4376,33254.0
2016-10-04 11:20:00,27.96,28.06,27.95,28.05,28371.0,27.4474,27.5456,27.4376,27.5357,28371.0
2016-10-04 11:30:00,28.05,28.19,28.05,28.08,57445.0,27.5357,27.6732,27.5357,27.5652,57445.0
2016-10-04 11:40:00,28.06,28.18,28.05,28.15,59483.0,27.5456,27.6634,27.5357,27.6339,59483.0
2016-10-04 11:50:00,28.13,28.15,28.05,28.06,45730.0,27.6143,27.6339,27.5357,27.5456,45730.0
2016-10-04 12:00:00,28.05,28.14,28.05,28.1,45086.0,27.5357,27.6241,27.5357,27.5848,45086.0
2016-10-04 12:10:00,28.1,28.14,28.08,28.12,21139.0,27.5848,27.6241,27.5652,27.6045,21139.0
2016-10-04 12:20:00,28.12,28.13,28.08,28.08,33820.0,27.6045,27.6143,27.5652,27.5652,33820.0
2016-10-04 12:30:00,28.07,28.07,28.01,28.05,18478.0,27.5554,27.5554,27.4965,27.5357,18478.0
2016-10-04 12:40:00,28.05,28.05,27.99,27.99,7292.0,27.5357,27.5357,27.4768,27.4768,7292.0
2016-10-04 12:50:00,28.0,28.01,27.95,27.95,14302.0,27.4867,27.4965,27.4376,27.4376,14302.0
2016-10-04 13:00:00,27.96,27.96,27.83,27.83,25682.0,27.4474,27.4474,27.3198,27.3198,25682.0
2016-10-04 13:10:00,27.84,27.87,27.83,27.87,23825.0,27.3296,27.359,27.3198,27.359,23825.0
2016-10-04 13:20:00,27.87,27.89,27.78,27.83,42227.0,27.359,27.3787,27.2707,27.3198,42227.0
2016-10-04 13:30:00,27.83,27.94,27.8,27.94,40387.0,27.3198,27.4278,27.2903,27.4278,40387.0
2016-10-04 13:40:00,27.94,27.96,27.92,27.92,35385.0,27.4278,27.4474,27.4081,27.4081,35385.0
2016-10-04 13:50:00,27.93,27.95,27.91,27.91,24528.0,27.4179,27.4376,27.3983,27.3983,24528.0
2016-10-04 14:00:00,27.9,27.96,27.89,27.95,55757.0,27.3885,27.4474,27.3787,27.4376,55757.0
2016-10-04 14:10:00,27.94,27.95,27.91,27.92,21802.0,27.4278,27.4376,27.3983,27.4081,21802.0
2016-10-04 14:20:00,27.92,27.93,27.89,27.93,19218.0,27.4081,27.4179,27.3787,27.4179,19218.0
2016-10-04 14:30:00,27.93,27.96,27.92,27.93,20517.0,27.4179,27.4474,27.4081,27.4179,20517.0
2016-10-04 14:40:00,27.92,27.92,27.87,27.87,16636.0,27.4081,27.4081,27.359,27.359,16636.0
2016-10-04 14:50:00,27.86,27.87,27.81,27.82,14503.0,27.3492,27.359,27.3001,27.31,14503.0
2016-10-04 15:00:00,27.82,27.85,27.79,27.8,76163.0,27.31,27.3394,27.2805,27.2903,76163.0
2016-10-04 15:10:00,27.8,27.83,27.79,27.83,38982.0,27.2903,27.3198,27.2805,27.3198,38982.0
2016-10-04 15:20:00,27.83,27.95,27.83,27.95,78534.0,27.3198,27.4376,27.3198,27.4376,78534.0
2016-10-04 15:30:00,27.95,27.97,27.91,27.96,102614.0,27.4376,27.4572,27.3983,27.4474,102614.0
2016-10-04 15:40:00,27.97,27.99,27.92,27.93,80448.0,27.4572,27.4768,27.4081,27.4179,80448.0
2016-10-04 15:50:00,27.93,27.94,27.89,27.9,227172.0,27.4179,27.4278,27.3787,27.3885,227172.0
2016-10-05 09:30:00,28.07,28.09,27.97,28.03,37571.0,27.5554,27.575,27.4572,27.5161,37571.0
2016-10-05 09:40:00,28.02,28.03,27.91,27.96,61221.0,27.5063,27.5161,27.3983,27.4474,61221.0
2016-10-05 09:50:00,27.97,28.03,27.94,27.95,63725.0,27.4572,27.5161,27.4278,27.4376,63725.0
2016-10-05 10:00:00,27.95,28.06,27.94,28.05,25390.0,27.4376,27.5456,27.4278,27.5357,25390.0
2016-10-05 10:10:00,28.05,28.08,28.02,28.02,40602.0,27.5357,27.5652,27.5063,27.5063,40602.0
2016-10-05 10:20:00,28.02,28.05,27.99,28.03,34734.0,27.5063,27.5357,27.4768,27.5161,34734.0
2016-10-05 10:30:00,28.03,28.14,28.01,28.12,58304.0,27.5161,27.6241,27.4965,27.6045,58304.0
2016-10-05 10:40:00,28.12,28.13,28.05,28.08,32800.0,27.6045,27.6143,27.5357,27.5652,32800.0
2016-10-05 10:50:00,28.09,28.17,28.09,28.17,22760.0,27.575,27.6535,27.575,27.6535,22760.0
2016-10-05 11:00:00,28.17,28.21,28.15,28.2,20806.0,27.6535,27.6928,27.6339,27.683,20806.0
2016-10-05 11:10:00,28.21,28.23,28.18,28.19,15326.0,27.6928,27.7124,27.6634,27.6732,15326.0
2016-10-05 11:20:00,28.19,28.23,28.18,28.22,14328.0,27.6732,27.7124,27.6634,27.7026,14328.0
2016-10-05 11:30:00,28.23,28.25,28.22,28.24,21820.0,27.7124,27.7321,27.7026,27.7223,21820.0
2016-10-05 11:40:00,28.24,28.25,28.22,28.24,28703.0,27.7223,27.7321,27.7026,27.7223,28703.0
2016-10-05 11:50:00,28.25,28.29,28.24,28.26,17073.0,27.7321,27.7713,27.7223,27.7419,17073.0
2016-10-05 12:00:00,28.27,28.33,28.26,28.29,19933.0,27.7517,27.8106,27.7419,27.7713,19933.0
2016-10-05 12:10:00,28.29,28.31,28.28,28.29,7811.0,27.7713,27.791,27.7615,27.7713,7811.0
2016-10-05 12:20:00,28.29,28.32,28.27,28.3,7678.0,27.7713,27.8008,27.7517,27.7812,7678.0
2016-10-05 12:30:00,28.3,28.31,28.29,28.3,7177.0,27.7812,27.791,27.7713,27.7812,7177.0
2016-10-05 12:40:00,28.31,28.31,28.27,28.27,10697.0,27.791,27.791,27.7517,27.7517,10697.0
2016-10-05 12:50:00,28.28,28.29,28.23,28.24,15482.0,27.7615,27.7713,27.7124,27.7223,15482.0
2016-10-05 13:00:00,28.24,28.27,28.23,28.24,15529.0,27.7223,27.7517,27.7124,27.7223,15529.0
2016-10-05 13:10:00,28.24,28.25,28.22,28.24,9200.0,27.7223,27.7321,27.7026,27.7223,9200.0
2016-10-05 13:20:00,28.24,28.25,28.22,28.25,12445.0,27.7223,27.7321,27.7026,27.7321,12445.0
2016-10-05 13:30:00,28.25,28.31,28.25,28.3,18865.0,27.7321,27.791,27.7321,27.7812,18865.0
2016-10-05 13:40:00,28.29,28.33,28.29,28.33,14640.0,27.7713,27.8106,27.7713,27.8106,14640.0
2016-10-05 13:50:00,28.33,28.37,28.31,28.35,21358.0,27.8106,27.8499,27.791,27.8302,21358.0
2016-10-05 14:00:00,28.35,28.36,28.31,28.31,13734.0,27.8302,27.8401,27.791,27.791,13734.0
2016-10-05 14:10:00,28.3,28.31,28.28,28.28,36944.0,27.7812,27.791,27.7615,27.7615,36944.0
2016-10-05 14:20:00,28.28,28.3,28.2,28.21,58134.0,27.7615,27.7812,27.683,27.6928,58134.0
2016-10-05 14:30:00,28.21,28.23,28.19,28.21,16085.0,27.6928,27.7124,27.6732,27.6928,16085.0
2016-10-05 14:40:00,28.21,28.27,28.21,28.27,12278.0,27.6928,27.7517,27.6928,27.7517,12278.0
2016-10-05 14:50:00,28.27,28.28,28.24,28.26,14641.0,27.7517,27.7615,27.7223,27.7419,14641.0
2016-10-05 15:00:00,28.26,28.29,28.25,28.27,23882.0,27.7419,27.7713,27.7321,27.7517,23882.0
2016-10-05 15:10:00,28.27,28.27,28.24,28.25,21369.0,27.7517,27.7517,27.7223,27.7321,21369.0
2016-10-05 15:20:00,28.25,28.25,28.21,28.22,29263.0,27.7321,27.7321,27.6928,27.7026,29263.0
2016-10-05 15:30:00,28.22,28.26,28.22,28.24,49130.0,27.7026,27.7419,27.7026,27.7223,49130.0
2016-10-05 15:40:00,28.24,28.27,28.23,28.24,49446.0,27.7223,27.7517,27.7124,27.7223,49446.0
2016-10-05 15:50:00,28.24,28.28,28.22,28.25,152337.0,27.7223,27.7615,27.7026,27.7321,152337.0
2016-10-06 09:30:00,28.15,28.2,28.05,28.18,21618.0,27.6339,27.683,27.5357,27.6634,21618.0
2016-10-06 09:40:00,28.16,28.17,28.1,28.11,14676.0,27.6437,27.6535,27.5848,27.5946,14676.0
2016-10-06 09:50:00,28.11,28.19,28.1,28.11,64499.0,27.5946,27.6732,27.5848,27.5946,64499.0
2016-10-06 10:00:00,28.11,28.14,28.08,28.13,38959.0,27.5946,27.6241,27.5652,27.6143,38959.0
2016-10-06 10:10:00,28.14,28.21,28.14,28.2,8330.0,27.6241,27.6928,27.6241,27.683,8330.0
2016-10-06 10:20:00,28.2,28.21,28.17,28.21,7804.0,27.683,27.6928,27.6535,27.6928,7804.0
2016-10-06 10:30:00,28.18,28.2,28.15,28.18,12660.0,27.6634,27.683,27.6339,27.6634,12660.0
2016-10-06 10:40:00,28.17,28.21,28.17,28.2,14581.0,27.6535,27.6928,27.6535,27.683,14581.0
2016-10-06 10:50:00,28.2,28.2,28.14,28.15,6995.0,27.683,27.683,27.6241,27.6339,6995.0
2016-10-06 11:00:00,28.14,28.17,28.08,28.1,48315.0,27.6241,27.6535,27.5652,27.5848,48315.0
2016-10-06 11:10:00,28.1,28.11,28.07,28.08,29181.0,27.5848,27.5946,27.5554,27.5652,29181.0
2016-10-06 11:20:00,28.08,28.16,28.05,28.16,23395.0,27.5652,27.6437,27.5357,27.6437,23395.0
2016-10-06 11:30:00,28.16,28.18,28.13,28.18,20852.0,27.6437,27.6634,27.6143,27.6634,20852.0
2016-10-06 11:40:00,28.18,28.22,28.14,28.19,15752.0,27.6634,27.7026,27.6241,27.6732,15752.0
2016-10-06 11:50:00,28.19,28.26,28.18,28.19,37185.0,27.6732,27.7419,27.6634,27.6732,37185.0
2016-10-06 12:00:00,28.19,28.26,28.19,28.21,34449.0,27.6732,27.7419,27.6732,27.6928,34449.0
2016-10-06 12:10:00,28.2,28.21,28.18,28.18,7552.0,27.683,27.6928,27.6634,27.6634,7552.0
2016-10-06 12:20:00,28.19,28.23,28.18,28.23,6490.0,27.6732,27.7124,27.6634,27.7124,6490.0
2016-10-06 12:30:00,28.23,28.24,28.21,28.22,7100.0,27.7124,27.7223,27.6928,27.7026,7100.0
2016-10-06 12:40:00,28.21,28.28,28.21,28.27,12500.0,27.6928,27.7615,27.6928,27.7517,12500.0
2016-10-06 12:50:00,28.27,28.3,28.25,28.28,17248.0,27.7517,27.7812,27.7321,27.7615,17248.0
2016-10-06 13:00:00,28.28,28.29,28.24,28.25,13400.0,27.7615,27.7713,27.7223,27.7321,13400.0
2016-10-06 13:10:00,28.25,28.28,28.24,28.27,10634.0,27.7321,27.7615,27.7223,27.7517,10634.0
2016-10-06 13:20:00,28.27,28.28,28.21,28.27,46768.0,27.7517,27.7615,27.6928,27.7517,46768.0
2016-10-06 13:30:00,28.27,28.28,28.23,28.23,31735.0,27.7517,27.7615,27.7124,27.7124,31735.0
2016-10-06 13:40:00,28.23,28.28,28.22,28.27,12766.0,27.7124,27.7615,27.7026,27.7517,12766.0
2016-10-06 13:50:00,28.28,28.33,28.27,28.3,29781.0,27.7615,27.8106,27.7517,27.7812,29781.0
2016-10-06 14:00:00,28.31,28.36,28.31,28.35,17380.0,27.791,27.8401,27.791,27.8302,17380.0
2016-10-06 14:10:00,28.35,28.37,28.34,28.36,10382.0,27.8302,27.8499,27.8204,27.8401,10382.0
2016-10-06 14:20:00,28.37,28.44,28.36,28.44,54877.0,27.8499,27.9186,27.8401,27.9186,54877.0
2016-10-06 14:30:00,28.43,28.45,28.42,28.45,38596.0,27.9088,27.9284,27.899,27.9284,38596.0
2016-10-06 14:40:00,28.44,28.45,28.41,28.41,18133.0,27.9186,27.9284,27.8891,27.8891,18133.0
2016-10-06 14:50:00,28.42,28.44,28.41,28.43,20950.0,27.899,27.9186,27.8891,27.9088,20950.0
2016-10-06 15:00:00,28.43,28.47,28.42,28.46,25207.0,27.9088,27.948,27.899,27.9382,25207.0
2016-10-06 15:10:00,28.46,28.5,28.45,28.48,50345.0,27.9382,27.9775,27.9284,27.9579,50345.0
2016-10-06 15:20:00,28.48,28.54,28.46,28.54,65865.0,27.9579,28.0168,27.9382,28.0168,65865.0
2016-10-06 15:30:00,28.53,28.55,28.5,28.52,96946.0,28.0069,28.0266,27.9775,27.9971,96946.0
2016-10-06 15:40:00,28.52,28.54,28.52,28.54,56768.0,27.9971,28.0168,27.9971,28.0168,56768.0
2016-10-06 15:50:00,28.53,28.6,28.52,28.59,243794.0,28.0069,28.0757,27.9971,28.0658,243794.0
2016-10-07 09:30:00,28.51,28.64,28.47,28.47,43501.0,27.9873,28.1149,27.948,27.948,43501.0
2016-10-07 09:40:00,28.47,28.62,28.43,28.55,69532.0,27.948,28.0953,27.9088,28.0266,69532.0
2016-10-07 09:50:00,28.56,28.7,28.55,28.58,47819.0,28.0364,28.1738,28.0266,28.056,47819.0
2016-10-07 10:00:00,28.58,28.61,28.55,28.61,63915.0,28.056,28.0855,28.0266,28.0855,63915.0
2016-10-07 10:10:00,28.61,28.66,28.59,28.61,31242.0,28.0855,28.1346,28.0658,28.0855,31242.0
2016-10-07 10:20:00,28.6,28.63,28.58,28.63,22517.0,28.0757,28.1051,28.056,28.1051,22517.0
2016-10-07 10:30:00,28.64,28.64,28.6,28.64,37784.0,28.1149,28.1149,28.0757,28.1149,37784.0
2016-10-07 10:40:00,28.64,28.67,28.63,28.64,29236.0,28.1149,28.1444,28.1051,28.1149,29236.0
2016-10-07 10:50:00,28.64,28.66,28.62,28.64,20862.0,28.1149,28.1346,28.0953,28.1149,20862.0
2016-10-07 11:00:00,28.64,28.68,28.61,28.68,36259.0,28.1149,28.1542,28.0855,28.1542,36259.0
2016-10-07 11:10:00,28.68,28.69,28.65,28.67,60762.0,28.1542,28.164,28.1247,28.1444,60762.0
2016-10-07 11:20:00,28.67,28.68,28.57,28.57,43777.0,28.1444,28.1542,28.0462,28.0462,43777.0
2016-10-07 11:30:00,28.57,28.57,28.43,28.44,26570.0,28.0462,28.0462,27.9088,27.9186,26570.0
2016-10-07 11:40:00,28.44,28.45,28.35,28.38,55772.0,27.9186,27.9284,27.8302,27.8597,55772.0
2016-10-07 11:50:00,28.38,28.44,28.32,28.44,78181.0,27.8597,27.9186,27.8008,27.9186,78181.0
2016-10-07 12:00:00,28.44,28.51,28.4,28.44,215542.0,27.9186,27.9873,27.8793,27.9186,215542.0
2016-10-07 12:10:00,28.44,28.45,28.32,28.34,39199.0,27.9186,27.9284,27.8008,27.8204,39199.0
2016-10-07 12:20:00,28.34,28.37,28.32,28.36,41245.0,27.8204,27.8499,27.8008,27.8401,41245.0
2016-10-07 12:30:00,28.36,28.38,28.31,28.34,22010.0,27.8401,27.8597,27.791,27.8204,22010.0
2016-10-07 12:40:00,28.34,28.39,28.3,28.39,61495.0,27.8204,27.8695,27.7812,27.8695,61495.0
2016-10-07 12:50:00,28.39,28.41,28.37,28.39,17408.0,27.8695,27.8891,27.8499,27.8695,17408.0
2016-10-07 13:00:00,28.39,28.4,28.33,28.35,30507.0,27.8695,27.8793,27.8106,27.8302,30507.0
2016-10-07 13:10:00,28.36,28.39,28.34,28.35,38999.0,27.8401,27.8695,27.8204,27.8302,38999.0
2016-10-07 13:20:00,28.36,28.41,28.35,28.41,35824.0,27.8401,27.8891,27.8302,27.8891,35824.0
2016-10-07 13:30:00,28.41,28.49,28.4,28.47,25228.0,27.8891,27.9677,27.8793,27.948,25228.0
2016-10-07 13:40:00,28.47,28.5,28.46,28.49,18933.0,27.948,27.9775,27.9382,27.9677,18933.0
2016-10-07 13:50:00,28.49,28.49,28.47,28.48,8082.0,27.9677,27.9677,27.948,27.9579,8082.0
2016-10-07 14:00:00,28.48,28.52,28.48,28.51,20566.0,27.9579,27.9971,27.9579,27.9873,20566.0
2016-10-07 14:10:00,28.51,28.56,28.5,28.53,31254.0,27.9873,28.0364,27.9775,28.0069,31254.0
2016-10-07 14:20:00,28.53,28.56,28.53,28.54,35706.0,28.0069,28.0364,28.0069,28.0168,35706.0
2016-10-07 14:30:00,28.54,28.57,28.54,28.57,46284.0,28.0168,28.0462,28.0168,28.0462,46284.0
2016-10-07 14:40:00,28.57,28.59,28.56,28.56,32582.0,28.0462,28.0658,28.0364,28.0364,32582.0
2016-10-07 14:50:00,28.56,28.56,28.53,28.53,30474.0,28.0364,28.0364,28.0069,28.0069,30474.0
2016-10-07 15:00:00,28.54,28.55,28.52,28.54,39395.0,28.0168,28.0266,27.9971,28.0168,39395.0
2016-10-07 15:10:00,28.54,28.55,28.51,28.52,37150.0,28.0168,28.0266,27.9873,27.9971,37150.0
2016-10-07 15:20:00,28.51,28.52,28.5,28.52,17187.0,27.9873,27.9971,27.9775,27.9971,17187.0
2016-10-07 15:30:00,28.51,28.53,28.51,28.52,34120.0,27.9873,28.0069,27.9873,27.9971,34120.0
2016-10-07 15:40:00,28.51,28.54,28.5,28.54,97172.0,27.9873,28.0168,27.9775,28.0168,97172.0
2016-10-07 15:50:00,28.53,28.57,28.5,28.52,258767.0,28.0069,28.0462,27.9775,27.9971,258767.0
2016-10-10 09:30:00,28.7,28.87,28.7,28.81,30305.0,28.1738,28.3407,28.1738,28.2818,30305.0
2016-10-10 09:40:00,28.82,28.83,28.74,28.82,21156.0,28.2916,28.3014,28.2131,28.2916,21156.0
2016-10-10 09:50:00,28.83,28.83,28.78,28.8,40950.0,28.3014,28.3014,28.2524,28.272,40950.0
2016-10-10 10:00:00,28.81,28.85,28.77,28.77,21309.0,28.2818,28.3211,28.2425,28.2425,21309.0
2016-10-10 10:10:00,28.77,28.81,28.74,28.8,66165.0,28.2425,28.2818,28.2131,28.272,66165.0
2016-10-10 10:20:00,28.79,28.82,28.76,28.76,21258.0,28.2622,28.2916,28.2327,28.2327,21258.0
2016-10-10 10:30:00,28.77,28.78,28.72,28.73,34348.0,28.2425,28.2524,28.1935,28.2033,34348.0
2016-10-10 10:40:00,28.73,28.77,28.72,28.77,38868.0,28.2033,28.2425,28.1935,28.2425,38868.0
2016-10-10 10:50:00,28.77,28.78,28.72,28.73,45147.0,28.2425,28.2524,28.1935,28.2033,45147.0
2016-10-10 11:00:00,28.73,28.74,28.67,28.73,23972.0,28.2033,28.2131,28.1444,28.2033,23972.0
2016-10-10 11:10:00,28.73,28.73,28.68,28.69,10792.0,28.2033,28.2033,28.1542,28.164,10792.0
2016-10-10 11:20:00,28.69,28.69,28.64,28.64,27527.0,28.164,28.164,28.1149,28.1149,27527.0
2016-10-10 11:30:00,28.64,28.67,28.6,28.61,25609.0,28.1149,28.1444,28.0757,28.0855,25609.0
2016-10-10 11:40:00,28.6,28.66,28.6,28.62,65175.0,28.0757,28.1346,28.0757,28.0953,65175.0
2016-10-10 11:50:00,28.63,28.65,28.61,28.62,17790.0,28.1051,28.1247,28.0855,28.0953,17790.0
2016-10-10 12:00:00,28.62,28.65,28.61,28.64,37577.0,28.0953,28.1247,28.0855,28.1149,37577.0
2016-10-10 12:10:00,28.64,28.66,28.63,28.65,16341.0,28.1149,28.1346,28.1051,28.1247,16341.0
2016-10-10 12:20:00,28.65,28.67,28.61,28.67,24888.0,28.1247,28.1444,28.0855,28.1444,24888.0
2016-10-10 12:30:00,28.67,28.68,28.63,28.64,13874.0,28.1444,28.1542,28.1051,28.1149,13874.0
2016-10-10 12:40:00,28.63,28.64,28.62,28.62,7265.0,28.1051,28.1149,28.0953,28.0953,7265.0
2016-10-10 12:50:00,28.63,28.63,28.57,28.58,11609.0,28.1051,28.1051,28.0462,28.056,11609.0
2016-10-10 13:00:00,28.58,28.6,28.57,28.6,20667.0,28.056,28.0757,28.0462,28.0757,20667.0
2016-10-10 13:10:00,28.59,28.65,28.59,28.64,34296.0,28.0658,28.1247,28.0658,28.1149,34296.0
2016-10-10 13:20:00,28.63,28.67,28.63,28.67,15083.0,28.1051,28.1444,28.1051,28.1444,15083.0
2016-10-10 13:30:00,28.67,28.7,28.66,28.7,12911.0,28.1444,28.1738,28.1346,28.1738,12911.0
2016-10-10 13:40:00,28.69,28.71,28.67,28.69,36917.0,28.164,28.1836,28.1444,28.164,36917.0
2016-10-10 13:50:00,28.69,28.7,28.66,28.67,11332.0,28.164,28.1738,28.1346,28.1444,11332.0
2016-10-10 14:00:00,28.68,28.69,28.67,28.68,11152.0,28.1542,28.164,28.1444,28.1542,11152.0
2016-10-10 14:10:00,28.67,28.69,28.66,28.69,19717.0,28.1444,28.164,28.1346,28.164,19717.0
2016-10-10 14:20:00,28.68,28.69,28.67,28.67,16235.0,28.1542,28.164,28.1444,28.1444,16235.0
2016-10-10 14:30:00,28.67,28.69,28.67,28.69,13553.0,28.1444,28.164,28.1444,28.164,13553.0
2016-10-10 14:40:00,28.69,28.69,28.68,28.69,10348.0,28.164,28.164,28.1542,28.164,10348.0
2016-10-10 14:50:00,28.68,28.69,28.67,28.68,23038.0,28.1542,28.164,28.1444,28.1542,23038.0
2016-10-10 15:00:00,28.68,28.72,28.67,28.71,31421.0,28.1542,28.1935,28.1444,28.1836,31421.0
2016-10-10 15:10:00,28.72,28.73,28.7,28.71,97736.0,28.1935,28.2033,28.1738,28.1836,97736.0
2016-10-10 15:20:00,28.71,28.73,28.69,28.73,90668.0,28.1836,28.2033,28.164,28.2033,90668.0
2016-10-10 15:30:00,28.73,28.76,28.72,28.75,132708.0,28.2033,28.2327,28.1935,28.2229,132708.0
2016-10-10 15:40:00,28.76,28.77,28.74,28.76,194095.0,28.2327,28.2425,28.2131,28.2327,194095.0
2016-10-10 15:50:00,28.75,28.8,28.75,28.76,316680.0,28.2229,28.272,28.2229,28.2327,316680.0
2016-10-11 09:30:00,28.61,28.67,28.51,28.53,29262.0,28.0855,28.1444,27.9873,28.0069,29262.0
2016-10-11 09:40:00,28.52,28.61,28.52,28.58,46884.0,27.9971,28.0855,27.9971,28.056,46884.0
2016-10-11 09:50:00,28.57,28.61,28.56,28.61,31989.0,28.0462,28.0855,28.0364,28.0855,31989.0
2016-10-11 10:00:00,28.61,28.61,28.55,28.57,27462.0,28.0855,28.0855,28.0266,28.0462,27462.0
2016-10-11 10:10:00,28.57,28.57,28.44,28.45,35524.0,28.0462,28.0462,27.9186,27.9284,35524.0
2016-10-11 10:20:00,28.44,28.45,28.34,28.35,28758.0,27.9186,27.9284,27.8204,27.8302,28758.0
2016-10-11 10:30:00,28.35,28.48,28.33,28.46,40799.0,27.8302,27.9579,27.8106,27.9382,40799.0
2016-10-11 10:40:00,28.46,28.48,28.42,28.47,40932.0,27.9382,27.9579,27.899,27.948,40932.0
2016-10-11 10:50:00,28.47,28.48,28.35,28.35,35375.0,27.948,27.9579,27.8302,27.8302,35375.0
2016-10-11 11:00:00,28.35,28.35,28.26,28.26,44143.0,27.8302,27.8302,27.7419,27.7419,44143.0
2016-10-11 11:10:00,28.27,28.28,28.23,28.24,45568.0,27.7517,27.7615,27.7124,27.7223,45568.0
2016-10-11 11:20:00,28.23,28.27,28.16,28.17,58221.0,27.7124,27.7517,27.6437,27.6535,58221.0
2016-10-11 11:30:00,28.18,28.21,28.17,28.18,35910.0,27.6634,27.6928,27.6535,27.6634,35910.0
2016-10-11 11:40:00,28.18,28.18,28.14,28.15,28617.0,27.6634,27.6634,27.6241,27.6339,28617.0
2016-10-11 11:50:00,28.14,28.17,28.11,28.16,41813.0,27.6241,27.6535,27.5946,27.6437,41813.0
2016-10-11 12:00:00,28.17,28.2,28.16,28.16,17236.0,27.6535,27.683,27.6437,27.6437,17236.0
2016-10-11 12:10:00,28.16,28.16,28.1,28.13,29605.0,27.6437,27.6437,27.5848,27.6143,29605.0
2016-10-11 12:20:00,28.14,28.19,28.13,28.14,59831.0,27.6241,27.6732,27.6143,27.6241,59831.0
2016-10-11 12:30:00,28.14,28.15,28.12,28.15,22278.0,27.6241,27.6339,27.6045,27.6339,22278.0
2016-10-11 12:40:00,28.14,28.16,28.11,28.11,46503.0,27.6241,27.6437,27.5946,27.5946,46503.0
2016-10-11 12:50:00,28.11,28.13,28.08,28.08,13611.0,27.5946,27.6143,27.5652,27.5652,13611.0
2016-10-11 13:00:00,28.08,28.08,28.02,28.02,30198.0,27.5652,27.5652,27.5063,27.5063,30198.0
2016-10-11 13:10:00,28.02,28.02,27.91,27.94,35942.0,27.5063,27.5063,27.3983,27.4278,35942.0
2016-10-11 13:20:00,27.95,27.99,27.94,27.99,11494.0,27.4376,27.4768,27.4278,27.4768,11494.0
2016-10-11 13:30:00,27.98,27.98,27.93,27.93,17160.0,27.467,27.467,27.4179,27.4179,17160.0
2016-10-11 13:40:00,27.94,27.94,27.88,27.88,26507.0,27.4278,27.4278,27.3689,27.3689,26507.0
2016-10-11 13:50:00,27.88,27.9,27.85,27.87,32059.0,27.3689,27.3885,27.3394,27.359,32059.0
2016-10-11 14:00:00,27.88,27.9,27.85,27.89,30062.0,27.3689,27.3885,27.3394,27.3787,30062.0
2016-10-11 14:10:00,27.89,27.9,27.79,27.8,57016.0,27.3787,27.3885,27.2805,27.2903,57016.0
2016-10-11 14:20:00,27.8,27.83,27.8,27.8,32295.0,27.2903,27.3198,27.2903,27.2903,32295.0
2016-10-11 14:30:00,27.8,27.81,27.77,27.79,31666.0,27.2903,27.3001,27.2609,27.2805,31666.0
2016-10-11 14:40:00,27.79,27.81,27.78,27.78,60731.0,27.2805,27.3001,27.2707,27.2707,60731.0
2016-10-11 14:50:00,27.78,27.8,27.76,27.77,53036.0,27.2707,27.2903,27.2511,27.2609,53036.0
2016-10-11 15:00:00,27.77,27.77,27.72,27.74,68348.0,27.2609,27.2609,27.2118,27.2314,68348.0
2016-10-11 15:10:00,27.74,27.77,27.72,27.77,81550.0,27.2314,27.2609,27.2118,27.2609,81550.0
2016-10-11 15:20:00,27.78,27.86,27.77,27.83,40300.0,27.2707,27.3492,27.2609,27.3198,40300.0
2016-10-11 15:30:00,27.83,27.89,27.83,27.86,46714.0,27.3198,27.3787,27.3198,27.3492,46714.0
2016-10-11 15:40:00,27.86,27.87,27.83,27.87,53679.0,27.3492,27.359,27.3198,27.359,53679.0
2016-10-11 15:50:00,27.86,27.88,27.85,27.88,113970.0,27.3492,27.3689,27.3394,27.3689,113970.0
2016-10-12 09:30:00,27.87,28.0,27.73,27.74,20691.0,27.359,27.4867,27.2216,27.2314,20691.0
2016-10-12 09:40:00,27.75,27.78,27.7,27.71,57345.0,27.2412,27.2707,27.1922,27.202,57345.0
2016-10-12 09:50:00,27.71,27.83,27.71,27.83,166015.0,27.202,27.3198,27.202,27.3198,166015.0
2016-10-12 10:00:00,27.83,27.9,27.71,27.73,79512.0,27.3198,27.3885,27.202,27.2216,79512.0
2016-10-12 10:10:00,27.73,27.83,27.72,27.8,50034.0,27.2216,27.3198,27.2118,27.2903,50034.0
2016-10-12 10:20:00,27.8,27.91,27.8,27.88,35165.0,27.2903,27.3983,27.2903,27.3689,35165.0
2016-10-12 10:30:00,27.89,27.89,27.79,27.83,23525.0,27.3787,27.3787,27.2805,27.3198,23525.0
2016-10-12 10:40:00,27.82,27.89,27.8,27.87,65086.0,27.31,27.3787,27.2903,27.359,65086.0
2016-10-12 10:50:00,27.86,27.86,27.75,27.76,83029.0,27.3492,27.3492,27.2412,27.2511,83029.0
2016-10-12 11:00:00,27.77,27.78,27.76,27.78,53792.0,27.2609,27.2707,27.2511,27.2707,53792.0
2016-10-12 11:10:00,27.78,27.78,27.76,27.77,31629.0,27.2707,27.2707,27.2511,27.2609,31629.0
2016-10-12 11:20:00,27.76,27.92,27.76,27.89,35409.0,27.2511,27.4081,27.2511,27.3787,35409.0
2016-10-12 11:30:00,27.91,27.91,27.86,27.88,21548.0,27.3983,27.3983,27.3492,27.3689,21548.0
2016-10-12 11:40:00,27.87,27.89,27.85,27.85,13726.0,27.359,27.3787,27.3394,27.3394,13726.0
2016-10-12 11:50:00,27.85,27.88,27.84,27.87,52742.0,27.3394,27.3689,27.3296,27.359,52742.0
2016-10-12 12:00:00,27.87,27.93,27.86,27.89,32901.0,27.359,27.4179,27.3492,27.3787,32901.0
2016-10-12 12:10:00,27.9,27.98,27.89,27.97,42160.0,27.3885,27.467,27.3787,27.4572,42160.0
2016-10-12 12:20:00,27.97,28.03,27.97,27.99,35389.0,27.4572,27.5161,27.4572,27.4768,35389.0
2016-10-12 12:30:00,28.0,28.01,27.96,28.0,66488.0,27.4867,27.4965,27.4474,27.4867,66488.0
2016-10-12 12:40:00,28.01,28.01,27.97,28.0,139709.0,27.4965,27.4965,27.4572,27.4867,139709.0
2016-10-12 12:50:00,28.0,28.0,27.98,27.99,6417.0,27.4867,27.4867,27.467,27.4768,6417.0
2016-10-12 13:00:00,27.98,27.99,27.97,27.98,14142.0,27.467,27.4768,27.4572,27.467,14142.0
2016-10-12 13:10:00,27.98,27.99,27.95,27.99,39691.0,27.467,27.4768,27.4376,27.4768,39691.0
2016-10-12 13:20:00,27.99,27.99,27.97,27.98,13501.0,27.4768,27.4768,27.4572,27.467,13501.0
2016-10-12 13:30:00,27.98,27.98,27.95,27.96,33102.0,27.467,27.467,27.4376,27.4474,33102.0
2016-10-12 13:40:00,27.96,27.98,27.96,27.97,14230.0,27.4474,27.467,27.4474,27.4572,14230.0
2016-10-12 13:50:00,27.96,28.0,27.96,28.0,28119.0,27.4474,27.4867,27.4474,27.4867,28119.0
2016-10-12 14:00:00,28.0,28.01,27.94,28.0,105827.0,27.4867,27.4965,27.4278,27.4867,105827.0
2016-10-12 14:10:00,28.0,28.04,27.99,28.01,81381.0,27.4867,27.5259,27.4768,27.4965,81381.0
2016-10-12 14:20:00,28.02,28.05,27.96,27.96,27809.0,27.5063,27.5357,27.4474,27.4474,27809.0
2016-10-12 14:30:00,27.96,27.98,27.96,27.98,13152.0,27.4474,27.467,27.4474,27.467,13152.0
2016-10-12 14:40:00,27.98,27.98,27.94,27.97,14982.0,27.467,27.467,27.4278,27.4572,14982.0
2016-10-12 14:50:00,27.97,28.0,27.96,27.96,23989.0,27.4572,27.4867,27.4474,27.4474,23989.0
2016-10-12 15:00:00,27.96,28.01,27.95,27.98,35125.0,27.4474,27.4965,27.4376,27.467,35125.0
2016-10-12 15:10:00,27.99,28.0,27.94,28.0,54794.0,27.4768,27.4867,27.4278,27.4867,54794.0
2016-10-12 15:20:00,27.99,28.0,27.97,28.0,24457.0,27.4768,27.4867,27.4572,27.4867,24457.0
2016-10-12 15:30:00,27.99,28.01,27.97,28.0,56378.0,27.4768,27.4965,27.4572,27.4867,56378.0
2016-10-12 15:40:00,28.0,28.03,27.98,28.02,96069.0,27.4867,27.5161,27.467,27.5063,96069.0
2016-10-12 15:50:00,28.02,28.03,27.99,27.99,168908.0,27.5063,27.5161,27.4768,27.4768,168908.0
2016-10-13 09:30:00,27.8,27.8,27.55,27.67,42466.0,27.2903,27.2903,27.0449,27.1627,42466.0
2016-10-13 09:40:00,27.66,27.71,27.63,27.64,72261.0,27.1529,27.202,27.1234,27.1333,72261.0
2016-10-13 09:50:00,27.65,27.65,27.49,27.49,75145.0,27.1431,27.1431,26.986,26.986,75145.0
2016-10-13 10:00:00,27.5,27.51,27.44,27.51,38083.0,26.9958,27.0056,26.9369,27.0056,38083.0
2016-10-13 10:10:00,27.51,27.61,27.49,27.59,61258.0,27.0056,27.1038,26.986,27.0842,61258.0
2016-10-13 10:20:00,27.59,27.61,27.55,27.56,73144.0,27.0842,27.1038,27.0449,27.0547,73144.0
2016-10-13 10:30:00,27.57,27.68,27.56,27.64,91129.0,27.0645,27.1725,27.0547,27.1333,91129.0
2016-10-13 10:40:00,27.64,27.64,27.54,27.55,37726.0,27.1333,27.1333,27.0351,27.0449,37726.0
2016-10-13 10:50:00,27.55,27.6,27.54,27.59,36195.0,27.0449,27.094,27.0351,27.0842,36195.0
2016-10-13 11:00:00,27.59,27.61,27.53,27.58,68083.0,27.0842,27.1038,27.0253,27.0744,68083.0
2016-10-13 11:10:00,27.58,27.72,27.57,27.7,62359.0,27.0744,27.2118,27.0645,27.1922,62359.0
2016-10-13 11:20:00,27.7,27.78,27.68,27.74,56328.0,27.1922,27.2707,27.1725,27.2314,56328.0
2016-10-13 11:30:00,27.75,27.83,27.74,27.75,38126.0,27.2412,27.3198,27.2314,27.2412,38126.0
2016-10-13 11:40:00,27.75,27.76,27.71,27.74,27045.0,27.2412,27.2511,27.202,27.2314,27045.0
2016-10-13 11:50:00,27.73,27.78,27.71,27.78,52013.0,27.2216,27.2707,27.202,27.2707,52013.0
2016-10-13 12:00:00,27.78,27.84,27.76,27.84,69312.0,27.2707,27.3296,27.2511,27.3296,69312.0
2016-10-13 12:10:00,27.84,27.89,27.84,27.88,18971.0,27.3296,27.3787,27.3296,27.3689,18971.0
2016-10-13 12:20:00,27.88,27.88,27.85,27.86,9803.0,27.3689,27.3689,27.3394,27.3492,9803.0
2016-10-13 12:30:00,27.85,27.95,27.84,27.94,21526.0,27.3394,27.4376,27.3296,27.4278,21526.0
2016-10-13 12:40:00,27.95,27.97,27.94,27.96,20604.0,27.4376,27.4572,27.4278,27.4474,20604.0
2016-10-13 12:50:00,27.96,27.97,27.95,27.95,17295.0,27.4474,27.4572,27.4376,27.4376,17295.0
2016-10-13 13:00:00,27.94,27.96,27.94,27.94,18037.0,27.4278,27.4474,27.4278,27.4278,18037.0
2016-10-13 13:10:00,27.95,27.95,27.91,27.92,30424.0,27.4376,27.4376,27.3983,27.4081,30424.0
2016-10-13 13:20:00,27.91,27.95,27.91,27.95,16725.0,27.3983,27.4376,27.3983,27.4376,16725.0
2016-10-13 13:30:00,27.94,27.95,27.89,27.92,26092.0,27.4278,27.4376,27.3787,27.4081,26092.0
2016-10-13 13:40:00,27.92,27.98,27.92,27.95,21996.0,27.4081,27.467,27.4081,27.4376,21996.0
2016-10-13 13:50:00,27.95,28.0,27.94,27.99,51060.0,27.4376,27.4867,27.4278,27.4768,51060.0
2016-10-13 14:00:00,27.99,28.01,27.97,28.0,68283.0,27.4768,27.4965,27.4572,27.4867,68283.0
2016-10-13 14:10:00,27.99,27.99,27.94,27.94,20233.0,27.4768,27.4768,27.4278,27.4278,20233.0
2016-10-13 14:20:00,27.95,27.95,27.92,27.94,25157.0,27.4376,27.4376,27.4081,27.4278,25157.0
2016-10-13 14:30:00,27.94,27.98,27.93,27.98,23032.0,27.4278,27.467,27.4179,27.467,23032.0
2016-10-13 14:40:00,27.97,27.98,27.95,27.97,21601.0,27.4572,27.467,27.4376,27.4572,21601.0
2016-10-13 14:50:00,27.97,28.01,27.96,27.99,50128.0,27.4572,27.4965,27.4474,27.4768,50128.0
2016-10-13 15:00:00,27.99,27.99,27.95,27.98,41902.0,27.4768,27.4768,27.4376,27.467,41902.0
2016-10-13 15:10:00,27.97,27.99,27.93,27.94,33174.0,27.4572,27.4768,27.4179,27.4278,33174.0
2016-10-13 15:20:00,27.93,27.95,27.89,27.89,90378.0,27.4179,27.4376,27.3787,27.3787,90378.0
2016-10-13 15:30:00,27.89,27.91,27.85,27.89,287085.0,27.3787,27.3983,27.3394,27.3787,287085.0
2016-10-13 15:40:00,27.89,27.94,27.89,27.94,122562.0,27.3787,27.4278,27.3787,27.4278,122562.0
2016-10-13 15:50:00,27.94,27.94,27.87,27.89,209295.0,27.4278,27.4278,27.359,27.3787,209295.0
2016-10-14 09:30:00,28.08,28.2,28.07,28.15,40838.0,27.5652,27.683,27.5554,27.6339,40838.0
2016-10-14 09:40:00,28.16,28.3,28.16,28.3,59493.0,27.6437,27.7812,27.6437,27.7812,59493.0
2016-10-14 09:50:00,28.31,28.4,28.28,28.34,42051.0,27.791,27.8793,27.7615,27.8204,42051.0
2016-10-14 10:00:00,28.33,28.37,28.19,28.2,39306.0,27.8106,27.8499,27.6732,27.683,39306.0
2016-10-14 10:10:00,28.2,28.25,28.2,28.2,18852.0,27.683,27.7321,27.683,27.683,18852.0
2016-10-14 10:20:00,28.19,28.19,28.12,28.15,26060.0,27.6732,27.6732,27.6045,27.6339,26060.0
2016-10-14 10:30:00,28.15,28.24,28.15,28.23,56184.0,27.6339,27.7223,27.6339,27.7124,56184.0
2016-10-14 10:40:00,28.22,28.23,28.17,28.18,40130.0,27.7026,27.7124,27.6535,27.6634,40130.0
2016-10-14 10:50:00,28.18,28.18,28.11,28.11,29831.0,27.6634,27.6634,27.5946,27.5946,29831.0
2016-10-14 11:00:00,28.1,28.11,28.03,28.07,38859.0,27.5848,27.5946,27.5161,27.5554,38859.0
2016-10-14 11:10:00,28.07,28.07,27.99,27.99,38431.0,27.5554,27.5554,27.4768,27.4768,38431.0
2016-10-14 11:20:00,27.98,28.0,27.93,27.93,26287.0,27.467,27.4867,27.4179,27.4179,26287.0
2016-10-14 11:30:00,27.93,27.97,27.87,27.96,20005.0,27.4179,27.4572,27.359,27.4474,20005.0
2016-10-14 11:40:00,27.97,27.99,27.93,27.96,20932.0,27.4572,27.4768,27.4179,27.4474,20932.0
2016-10-14 11:50:00,27.96,28.02,27.95,27.99,25200.0,27.4474,27.5063,27.4376,27.4768,25200.0
2016-10-14 12:00:00,27.99,28.05,27.98,28.02,18282.0,27.4768,27.5357,27.467,27.5063,18282.0
2016-10-14 12:10:00,28.01,28.04,28.0,28.02,32703.0,27.4965,27.5259,27.4867,27.5063,32703.0
2016-10-14 12:20:00,28.01,28.08,28.01,28.07,13035.0,27.4965,27.5652,27.4965,27.5554,13035.0
2016-10-14 12:30:00,28.07,28.12,28.06,28.12,32918.0,27.5554,27.6045,27.5456,27.6045,32918.0
2016-10-14 12:40:00,28.13,28.17,28.12,28.14,23305.0,27.6143,27.6535,27.6045,27.6241,23305.0
2016-10-14 12:50:00,28.14,28.17,28.11,28.16,20589.0,27.6241,27.6535,27.5946,27.6437,20589.0
2016-10-14 13:00:00,28.15,28.18,28.1,28.18,28266.0,27.6339,27.6634,27.5848,27.6634,28266.0
2016-10-14 13:10:00,28.19,28.19,28.13,28.18,20983.0,27.6732,27.6732,27.6143,27.6634,20983.0
2016-10-14 13:20:00,28.17,28.23,28.17,28.19,32414.0,27.6535,27.7124,27.6535,27.6732,32414.0
2016-10-14 13:30:00,28.2,28.27,28.19,28.21,45453.0,27.683,27.7517,27.6732,27.6928,45453.0
2016-10-14 13:40:00,28.21,28.22,28.17,28.18,27932.0,27.6928,27.7026,27.6535,27.6634,27932.0
2016-10-14 13:50:00,28.18,28.2,28.16,28.17,26953.0,27.6634,27.683,27.6437,27.6535,26953.0
2016-10-14 14:00:00,28.16,28.2,28.13,28.14,30085.0,27.6437,27.683,27.6143,27.6241,30085.0
2016-10-14 14:10:00,28.14,28.19,28.13,28.19,49754.0,27.6241,27.6732,27.6143,27.6732,49754.0
2016-10-14 14:20:00,28.18,28.25,28.18,28.21,53213.0,27.6634,27.7321,27.6634,27.6928,53213.0
2016-10-14 14:30:00,28.21,28.21,28.15,28.15,18008.0,27.6928,27.6928,27.6339,27.6339,18008.0
2016-10-14 14:40:00,28.15,28.16,28.1,28.11,16680.0,27.6339,27.6437,27.5848,27.5946,16680.0
2016-10-14 14:50:00,28.11,28.12,28.05,28.05,21617.0,27.5946,27.6045,27.5357,27.5357,21617.0
2016-10-14 15:00:00,28.06,28.07,28.02,28.05,17275.0,27.5456,27.5554,27.5063,27.5357,17275.0
2016-10-14 15:10:00,28.06,28.06,28.01,28.02,16477.0,27.5456,27.5456,27.4965,27.5063,16477.0
2016-10-14 15:20:00,28.01,28.03,28.0,28.02,14945.0,27.4965,27.5161,27.4867,27.5063,14945.0
2016-10-14 15:30:00,28.01,28.02,27.99,28.02,48087.0,27.4965,27.5063,27.4768,27.5063,48087.0
2016-10-14 15:40:00,28.02,28.02,27.98,27.99,47766.0,27.5063,27.5063,27.467,27.4768,47766.0
2016-10-14 15:50:00,27.99,27.99,27.94,27.94,115032.0,27.4768,27.4768,27.4278,27.4278,115032.0
2016-10-17 09:30:00,27.95,28.04,27.88,27.92,37009.0,27.4376,27.5259,27.3689,27.4081,37009.0
2016-10-17 09:40:00,27.93,27.95,27.67,27.71,79282.0,27.4179,27.4376,27.1627,27.202,79282.0
2016-10-17 09:50:00,27.71,27.74,27.64,27.73,34087.0,27.202,27.2314,27.1333,27.2216,34087.0
2016-10-17 10:00:00,27.73,27.74,27.62,27.67,64095.0,27.2216,27.2314,27.1136,27.1627,64095.0
2016-10-17 10:10:00,27.67,27.72,27.61,27.64,57244.0,27.1627,27.2118,27.1038,27.1333,57244.0
2016-10-17 10:20:00,27.64,27.72,27.59,27.64,70515.0,27.1333,27.2118,27.0842,27.1333,70515.0
2016-10-17 10:30:00,27.64,27.66,27.58,27.59,86315.0,27.1333,27.1529,27.0744,27.0842,86315.0
2016-10-17 10:40:00,27.59,27.62,27.51,27.54,54743.0,27.0842,27.1136,27.0056,27.0351,54743.0
2016-10-17 10:50:00,27.54,27.55,27.43,27.53,60129.0,27.0351,27.0449,26.9271,27.0253,60129.0
2016-10-17 11:00:00,27.53,27.58,27.51,27.57,65912.0,27.0253,27.0744,27.0056,27.0645,65912.0
2016-10-17 11:10:00,27.57,27.59,27.5,27.58,67573.0,27.0645,27.0842,26.9958,27.0744,67573.0
2016-10-17 11:20:00,27.59,27.6,27.51,27.53,42051.0,27.0842,27.094,27.0056,27.0253,42051.0
2016-10-17 11:30:00,27.54,27.61,27.53,27.6,45217.0,27.0351,27.1038,27.0253,27.094,45217.0
2016-10-17 11:40:00,27.6,27.63,27.57,27.6,36768.0,27.094,27.1234,27.0645,27.094,36768.0
2016-10-17 11:50:00,27.6,27.66,27.6,27.63,29505.0,27.094,27.1529,27.094,27.1234,29505.0
2016-10-17 12:00:00,27.63,27.65,27.61,27.62,32077.0,27.1234,27.1431,27.1038,27.1136,32077.0
2016-10-17 12:10:00,27.62,27.62,27.57,27.59,54633.0,27.1136,27.1136,27.0645,27.0842,54633.0
2016-10-17 12:20:00,27.6,27.63,27.58,27.6,32472.0,27.094,27.1234,27.0744,27.094,32472.0
2016-10-17 12:30:00,27.6,27.6,27.56,27.56,24919.0,27.094,27.094,27.0547,27.0547,24919.0
2016-10-17 12:40:00,27.56,27.6,27.53,27.6,24007.0,27.0547,27.094,27.0253,27.094,24007.0
2016-10-17 12:50:00,27.6,27.65,27.6,27.63,20349.0,27.094,27.1431,27.094,27.1234,20349.0
2016-10-17 13:00:00,27.64,27.68,27.62,27.68,64837.0,27.1333,27.1725,27.1136,27.1725,64837.0
2016-10-17 13:10:00,27.68,27.72,27.67,27.7,34275.0,27.1725,27.2118,27.1627,27.1922,34275.0
2016-10-17 13:20:00,27.7,27.7,27.62,27.63,34966.0,27.1922,27.1922,27.1136,27.1234,34966.0
2016-10-17 13:30:00,27.62,27.63,27.6,27.63,14585.0,27.1136,27.1234,27.094,27.1234,14585.0
2016-10-17 13:40:00,27.63,27.66,27.62,27.63,27699.0,27.1234,27.1529,27.1136,27.1234,27699.0
2016-10-17 13:50:00,27.63,27.63,27.47,27.48,228086.0,27.1234,27.1234,26.9664,26.9762,228086.0
2016-10-17 14:00:00,27.48,27.54,27.46,27.54,70180.0,26.9762,27.0351,26.9566,27.0351,70180.0
2016-10-17 14:10:00,27.54,27.56,27.5,27.55,54441.0,27.0351,27.0547,26.9958,27.0449,54441.0
2016-10-17 14:20:00,27.55,27.57,27.51,27.52,120252.0,27.0449,27.0645,27.0056,27.0155,120252.0
2016-10-17 14:30:00,27.52,27.52,27.45,27.48,90681.0,27.0155,27.0155,26.9467,26.9762,90681.0
2016-10-17 14:40:00,27.47,27.52,27.47,27.49,35713.0,26.9664,27.0155,26.9664,26.986,35713.0
2016-10-17 14:50:00,27.5,27.53,27.47,27.53,80823.0,26.9958,27.0253,26.9664,27.0253,80823.0
2016-10-17 15:00:00,27.52,27.62,27.52,27.62,89677.0,27.0155,27.1136,27.0155,27.1136,89677.0
2016-10-17 15:10:00,27.62,27.65,27.6,27.63,61983.0,27.1136,27.1431,27.094,27.1234,61983.0
2016-10-17 15:20:00,27.63,27.66,27.61,27.61,47719.0,27.1234,27.1529,27.1038,27.1038,47719.0
2016-10-17 15:30:00,27.61,27.68,27.61,27.68,154426.0,27.1038,27.1725,27.1038,27.1725,154426.0
2016-10-17 15:40:00,27.67,27.68,27.64,27.65,74987.0,27.1627,27.1725,27.1333,27.1431,74987.0
2016-10-17 15:50:00,27.65,27.66,27.6,27.62,243442.0,27.1431,27.1529,27.094,27.1136,243442.0
2016-10-18 09:30:00,28.0,28.24,27.96,28.06,54691.0,27.4867,27.7223,27.4474,27.5456,54691.0
2016-10-18 09:40:00,28.07,28.23,28.03,28.19,53509.0,27.5554,27.7124,27.5161,27.6732,53509.0
2016-10-18 09:50:00,28.2,28.26,28.11,28.25,30179.0,27.683,27.7419,27.5946,27.7321,30179.0
2016-10-18 10:00:00,28.26,28.26,28.19,28.21,28247.0,27.7419,27.7419,27.6732,27.6928,28247.0
2016-10-18 10:10:00,28.21,28.21,28.1,28.17,36433.0,27.6928,27.6928,27.5848,27.6535,36433.0
2016-10-18 10:20:00,28.16,28.16,27.99,28.03,45704.0,27.6437,27.6437,27.4768,27.5161,45704.0
2016-10-18 10:30:00,28.03,28.04,27.95,28.02,41117.0,27.5161,27.5259,27.4376,27.5063,41117.0
2016-10-18 10:40:00,28.01,28.04,27.97,28.01,37094.0,27.4965,27.5259,27.4572,27.4965,37094.0
2016-10-18 10:50:00,28.01,28.01,27.92,27.92,21962.0,27.4965,27.4965,27.4081,27.4081,21962.0
2016-10-18 11:00:00,27.92,27.99,27.89,27.99,22783.0,27.4081,27.4768,27.3787,27.4768,22783.0
2016-10-18 11:10:00,27.98,27.98,27.92,27.96,40959.0,27.467,27.467,27.4081,27.4474,40959.0
2016-10-18 11:20:00,27.95,28.0,27.95,28.0,15934.0,27.4376,27.4867,27.4376,27.4867,15934.0
2016-10-18 11:30:00,28.0,28.03,27.97,28.02,20171.0,27.4867,27.5161,27.4572,27.5063,20171.0
2016-10-18 11:40:00,28.02,28.03,27.98,28.02,18355.0,27.5063,27.5161,27.467,27.5063,18355.0
2016-10-18 11:50:00,28.02,28.04,28.01,28.02,22442.0,27.5063,27.5259,27.4965,27.5063,22442.0
2016-10-18 12:00:00,28.02,28.03,27.98,28.03,21406.0,27.5063,27.5161,27.467,27.5161,21406.0
2016-10-18 12:10:00,28.03,28.03,27.99,28.01,57994.0,27.5161,27.5161,27.4768,27.4965,57994.0
2016-10-18 12:20:00,28.01,28.04,28.0,28.03,10075.0,27.4965,27.5259,27.4867,27.5161,10075.0
2016-10-18 12:30:00,28.03,28.03,28.02,28.02,10119.0,27.5161,27.5161,27.5063,27.5063,10119.0
2016-10-18 12:40:00,28.03,28.03,27.96,27.96,13044.0,27.5161,27.5161,27.4474,27.4474,13044.0
2016-10-18 12:50:00,27.96,27.99,27.95,27.99,16163.0,27.4474,27.4768,27.4376,27.4768,16163.0
2016-10-18 13:00:00,27.99,28.03,27.99,28.03,26502.0,27.4768,27.5161,27.4768,27.5161,26502.0
2016-10-18 13:10:00,28.03,28.04,28.0,28.03,22252.0,27.5161,27.5259,27.4867,27.5161,22252.0
2016-10-18 13:20:00,28.03,28.04,27.99,28.0,17463.0,27.5161,27.5259,27.4768,27.4867,17463.0
2016-10-18 13:30:00,27.99,28.02,27.98,28.02,9809.0,27.4768,27.5063,27.467,27.5063,9809.0
2016-10-18 13:40:00,28.02,28.02,27.99,28.0,15629.0,27.5063,27.5063,27.4768,27.4867,15629.0
2016-10-18 13:50:00,28.0,28.01,27.97,28.0,23005.0,27.4867,27.4965,27.4572,27.4867,23005.0
2016-10-18 14:00:00,28.0,28.01,27.97,27.99,12640.0,27.4867,27.4965,27.4572,27.4768,12640.0
2016-10-18 14:10:00,28.0,28.01,27.97,27.99,15209.0,27.4867,27.4965,27.4572,27.4768,15209.0
2016-10-18 14:20:00,28.0,28.01,27.99,28.0,12967.0,27.4867,27.4965,27.4768,27.4867,12967.0
2016-10-18 14:30:00,28.0,28.01,27.99,28.0,5014.0,27.4867,27.4965,27.4768,27.4867,5014.0
2016-10-18 14:40:00,27.99,28.0,27.95,28.0,92107.0,27.4768,27.4867,27.4376,27.4867,92107.0
2016-10-18 14:50:00,27.99,28.0,27.96,27.98,10309.0,27.4768,27.4867,27.4474,27.467,10309.0
2016-10-18 15:00:00,27.99,28.0,27.95,27.98,24723.0,27.4768,27.4867,27.4376,27.467,24723.0
2016-10-18 15:10:00,27.98,27.98,27.97,27.97,4730.0,27.467,27.467,27.4572,27.4572,4730.0
2016-10-18 15:20:00,27.97,27.97,27.91,27.92,41036.0,27.4572,27.4572,27.3983,27.4081,41036.0
2016-10-18 15:30:00,27.92,27.93,27.9,27.91,29068.0,27.4081,27.4179,27.3885,27.3983,29068.0
2016-10-18 15:40:00,27.92,27.92,27.88,27.88,59024.0,27.4081,27.4081,27.3689,27.3689,59024.0
2016-10-18 15:50:00,27.88,27.92,27.88,27.91,92159.0,27.3689,27.4081,27.3689,27.3983,92159.0
2016-10-19 09:30:00,28.06,28.06,27.92,28.03,24990.0,27.5456,27.5456,27.4081,27.5161,24990.0
2016-10-19 09:40:00,28.04,28.04,27.86,27.86,18627.0,27.5259,27.5259,27.3492,27.3492,18627.0
2016-10-19 09:50:00,27.85,27.97,27.84,27.85,19612.0,27.3394,27.4572,27.3296,27.3394,19612.0
2016-10-19 10:00:00,27.85,27.87,27.76,27.81,24287.0,27.3394,27.359,27.2511,27.3001,24287.0
2016-10-19 10:10:00,27.81,27.85,27.8,27.84,18473.0,27.3001,27.3394,27.2903,27.3296,18473.0
2016-10-19 10:20:00,27.84,27.97,27.83,27.95,27330.0,27.3296,27.4572,27.3198,27.4376,27330.0
2016-10-19 10:30:00,27.95,27.98,27.89,27.92,36792.0,27.4376,27.467,27.3787,27.4081,36792.0
2016-10-19 10:40:00,27.92,28.07,27.92,28.07,37400.0,27.4081,27.5554,27.4081,27.5554,37400.0
2016-10-19 10:50:00,28.07,28.08,27.98,28.05,24633.0,27.5554,27.5652,27.467,27.5357,24633.0
2016-10-19 11:00:00,28.05,28.07,28.04,28.05,20943.0,27.5357,27.5554,27.5259,27.5357,20943.0
2016-10-19 11:10:00,28.05,28.14,28.01,28.04,95736.0,27.5357,27.6241,27.4965,27.5259,95736.0
2016-10-19 11:20:00,28.03,28.1,28.01,28.09,19247.0,27.5161,27.5848,27.4965,27.575,19247.0
2016-10-19 11:30:00,28.1,28.11,28.06,28.08,25524.0,27.5848,27.5946,27.5456,27.5652,25524.0
2016-10-19 11:40:00,28.09,28.15,28.08,28.11,20188.0,27.575,27.6339,27.5652,27.5946,20188.0
2016-10-19 11:50:00,28.11,28.13,28.07,28.08,18550.0,27.5946,27.6143,27.5554,27.5652,18550.0
2016-10-19 12:00:00,28.09,28.12,28.07,28.1,18161.0,27.575,27.6045,27.5554,27.5848,18161.0
2016-10-19 12:10:00,28.09,28.12,28.08,28.12,14321.0,27.575,27.6045,27.5652,27.6045,14321.0
2016-10-19 12:20:00,28.12,28.18,28.11,28.15,23087.0,27.6045,27.6634,27.5946,27.6339,23087.0
2016-10-19 12:30:00,28.15,28.19,28.14,28.16,16020.0,27.6339,27.6732,27.6241,27.6437,16020.0
2016-10-19 12:40:00,28.16,28.19,28.16,28.17,17752.0,27.6437,27.6732,27.6437,27.6535,17752.0
2016-10-19 12:50:00,28.17,28.21,28.17,28.18,18697.0,27.6535,27.6928,27.6535,27.6634,18697.0
2016-10-19 13:00:00,28.18,28.24,28.18,28.23,47862.0,27.6634,27.7223,27.6634,27.7124,47862.0
2016-10-19 13:10:00,28.24,28.27,28.23,28.27,15448.0,27.7223,27.7517,27.7124,27.7517,15448.0
2016-10-19 13:20:00,28.27,28.31,28.26,28.28,20012.0,27.7517,27.791,27.7419,27.7615,20012.0
2016-10-19 13:30:00,28.28,28.31,28.25,28.28,25548.0,27.7615,27.791,27.7321,27.7615,25548.0
2016-10-19 13:40:00,28.28,28.3,28.27,28.28,23163.0,27.7615,27.7812,27.7517,27.7615,23163.0
2016-10-19 13:50:00,28.28,28.28,28.23,28.25,18587.0,27.7615,27.7615,27.7124,27.7321,18587.0
2016-10-19 14:00:00,28.25,28.3,28.24,28.29,27643.0,27.7321,27.7812,27.7223,27.7713,27643.0
2016-10-19 14:10:00,28.3,28.36,28.29,28.36,57623.0,27.7812,27.8401,27.7713,27.8401,57623.0
2016-10-19 14:20:00,28.35,28.36,28.26,28.3,91142.0,27.8302,27.8401,27.7419,27.7812,91142.0
2016-10-19 14:30:00,28.3,28.34,28.25,28.29,161836.0,27.7812,27.8204,27.7321,27.7713,161836.0
2016-10-19 14:40:00,28.29,28.29,28.23,28.24,26150.0,27.7713,27.7713,27.7124,27.7223,26150.0
2016-10-19 14:50:00,28.24,28.25,28.21,28.23,21995.0,27.7223,27.7321,27.6928,27.7124,21995.0
2016-10-19 15:00:00,28.24,28.26,28.19,28.19,29400.0,27.7223,27.7419,27.6732,27.6732,29400.0
2016-10-19 15:10:00,28.19,28.2,28.17,28.19,23483.0,27.6732,27.683,27.6535,27.6732,23483.0
2016-10-19 15:20:00,28.19,28.2,28.15,28.16,17805.0,27.6732,27.683,27.6339,27.6437,17805.0
2016-10-19 15:30:00,28.16,28.17,28.13,28.15,40497.0,27.6437,27.6535,27.6143,27.6339,40497.0
2016-10-19 15:40:00,28.15,28.18,28.14,28.18,100015.0,27.6339,27.6634,27.6241,27.6634,100015.0
2016-10-19 15:50:00,28.18,28.21,28.17,28.21,224489.0,27.6634,27.6928,27.6535,27.6928,224489.0
2016-10-20 09:30:00,28.09,28.2,28.06,28.11,51467.0,27.575,27.683,27.5456,27.5946,51467.0
2016-10-20 09:40:00,28.11,28.19,28.08,28.19,23037.0,27.5946,27.6732,27.5652,27.6732,23037.0
2016-10-20 09:50:00,28.19,28.2,28.09,28.19,28030.0,27.6732,27.683,27.575,27.6732,28030.0
2016-10-20 10:00:00,28.19,28.26,28.18,28.24,25355.0,27.6732,27.7419,27.6634,27.7223,25355.0
2016-10-20 10:10:00,28.23,28.24,28.2,28.22,28611.0,27.7124,27.7223,27.683,27.7026,28611.0
2016-10-20 10:20:00,28.22,28.25,28.19,28.23,49182.0,27.7026,27.7321,27.6732,27.7124,49182.0
2016-10-20 10:30:00,28.23,28.23,28.13,28.14,53858.0,27.7124,27.7124,27.6143,27.6241,53858.0
2016-10-20 10:40:00,28.14,28.17,28.11,28.17,42026.0,27.6241,27.6535,27.5946,27.6535,42026.0
2016-10-20 10:50:00,28.17,28.18,28.07,28.11,28121.0,27.6535,27.6634,27.5554,27.5946,28121.0
2016-10-20 11:00:00,28.11,28.13,28.1,28.11,28101.0,27.5946,27.6143,27.5848,27.5946,28101.0
2016-10-20 11:10:00,28.11,28.14,28.08,28.14,58722.0,27.5946,27.6241,27.5652,27.6241,58722.0
2016-10-20 11:20:00,28.15,28.16,28.11,28.12,15682.0,27.6339,27.6437,27.5946,27.6045,15682.0
2016-10-20 11:30:00,28.12,28.13,28.08,28.1,40023.0,27.6045,27.6143,27.5652,27.5848,40023.0
2016-10-20 11:40:00,28.1,28.12,28.07,28.1,11889.0,27.5848,27.6045,27.5554,27.5848,11889.0
2016-10-20 11:50:00,28.11,28.13,28.06,28.13,15051.0,27.5946,27.6143,27.5456,27.6143,15051.0
2016-10-20 12:00:00,28.13,28.17,28.11,28.15,15319.0,27.6143,27.6535,27.5946,27.6339,15319.0
2016-10-20 12:10:00,28.14,28.17,28.12,28.14,11363.0,27.6241,27.6535,27.6045,27.6241,11363.0
2016-10-20 12:20:00,28.13,28.17,28.13,28.17,25359.0,27.6143,27.6535,27.6143,27.6535,25359.0
2016-10-20 12:30:00,28.17,28.23,28.16,28.23,12642.0,27.6535,27.7124,27.6437,27.7124,12642.0
2016-10-20 12:40:00,28.23,28.29,28.22,28.29,54517.0,27.7124,27.7713,27.7026,27.7713,54517.0
2016-10-20 12:50:00,28.29,28.3,28.27,28.28,18455.0,27.7713,27.7812,27.7517,27.7615,18455.0
2016-10-20 13:00:00,28.28,28.33,28.28,28.33,13169.0,27.7615,27.8106,27.7615,27.8106,13169.0
2016-10-20 13:10:00,28.33,28.33,28.3,28.31,24181.0,27.8106,27.8106,27.7812,27.791,24181.0
2016-10-20 13:20:00,28.31,28.35,28.31,28.35,21044.0,27.791,27.8302,27.791,27.8302,21044.0
2016-10-20 13:30:00,28.35,28.38,28.34,28.37,24026.0,27.8302,27.8597,27.8204,27.8499,24026.0
2016-10-20 13:40:00,28.37,28.38,28.35,28.36,30351.0,27.8499,27.8597,27.8302,27.8401,30351.0
2016-10-20 13:50:00,28.35,28.36,28.32,28.35,50208.0,27.8302,27.8401,27.8008,27.8302,50208.0
2016-10-20 14:00:00,28.35,28.39,28.34,28.38,36014.0,27.8302,27.8695,27.8204,27.8597,36014.0
2016-10-20 14:10:00,28.38,28.4,28.37,28.39,33988.0,27.8597,27.8793,27.8499,27.8695,33988.0
2016-10-20 14:20:00,28.4,28.41,28.35,28.36,26981.0,27.8793,27.8891,27.8302,27.8401,26981.0
2016-10-20 14:30:00,28.36,28.37,28.3,28.3,26753.0,27.8401,27.8499,27.7812,27.7812,26753.0
2016-10-20 14:40:00,28.3,28.32,28.27,28.31,68612.0,27.7812,27.8008,27.7517,27.791,68612.0
2016-10-20 14:50:00,28.31,28.32,28.27,28.32,31574.0,27.791,27.8008,27.7517,27.8008,31574.0
2016-10-20 15:00:00,28.31,28.32,28.29,28.3,18471.0,27.791,27.8008,27.7713,27.7812,18471.0
2016-10-20 15:10:00,28.3,28.32,28.28,28.32,56311.0,27.7812,27.8008,27.7615,27.8008,56311.0
2016-10-20 15:20:00,28.32,28.35,28.31,28.32,36172.0,27.8008,27.8302,27.791,27.8008,36172.0
2016-10-20 15:30:00,28.31,28.32,28.3,28.3,24825.0,27.791,27.8008,27.7812,27.7812,24825.0
2016-10-20 15:40:00,28.3,28.34,28.29,28.34,98282.0,27.7812,27.8204,27.7713,27.8204,98282.0
2016-10-20 15:50:00,28.34,28.36,28.33,28.34,101270.0,27.8204,27.8401,27.8106,27.8204,101270.0
2016-10-21 09:30:00,28.06,28.16,27.91,28.16,91759.0,27.5456,27.6437,27.3983,27.6437,91759.0
2016-10-21 09:40:00,28.16,28.2,28.08,28.1,38665.0,27.6437,27.683,27.5652,27.5848,38665.0
2016-10-21 09:50:00,28.1,28.15,28.08,28.12,18531.0,27.5848,27.6339,27.5652,27.6045,18531.0
2016-10-21 10:00:00,28.11,28.11,28.04,28.05,25312.0,27.5946,27.5946,27.5259,27.5357,25312.0
2016-10-21 10:10:00,28.04,28.1,27.99,28.08,60654.0,27.5259,27.5848,27.4768,27.5652,60654.0
2016-10-21 10:20:00,28.09,28.17,28.07,28.17,31952.0,27.575,27.6535,27.5554,27.6535,31952.0
2016-10-21 10:30:00,28.18,28.22,28.13,28.13,16918.0,27.6634,27.7026,27.6143,27.6143,16918.0
2016-10-21 10:40:00,28.13,28.24,28.12,28.21,21968.0,27.6143,27.7223,27.6045,27.6928,21968.0
2016-10-21 10:50:00,28.21,28.21,28.17,28.18,19303.0,27.6928,27.6928,27.6535,27.6634,19303.0
2016-10-21 11:00:00,28.19,28.24,28.18,28.22,19110.0,27.6732,27.7223,27.6634,27.7026,19110.0
2016-10-21 11:10:00,28.2,28.21,28.17,28.21,25022.0,27.683,27.6928,27.6535,27.6928,25022.0
2016-10-21 11:20:00,28.2,28.25,28.15,28.25,29858.0,27.683,27.7321,27.6339,27.7321,29858.0
2016-10-21 11:30:00,28.25,28.3,28.23,28.29,27627.0,27.7321,27.7812,27.7124,27.7713,27627.0
2016-10-21 11:40:00,28.28,28.36,28.27,28.36,22950.0,27.7615,27.8401,27.7517,27.8401,22950.0
2016-10-21 11:50:00,28.36,28.47,28.36,28.38,114709.0,27.8401,27.948,27.8401,27.8597,114709.0
2016-10-21 12:00:00,28.38,28.39,28.29,28.38,48528.0,27.8597,27.8695,27.7713,27.8597,48528.0
2016-10-21 12:10:00,28.39,28.39,28.3,28.3,35603.0,27.8695,27.8695,27.7812,27.7812,35603.0
2016-10-21 12:20:00,28.3,28.31,28.26,28.29,13001.0,27.7812,27.791,27.7419,27.7713,13001.0
2016-10-21 12:30:00,28.28,28.3,28.24,28.29,10463.0,27.7615,27.7812,27.7223,27.7713,10463.0
2016-10-21 12:40:00,28.29,28.3,28.27,28.29,17729.0,27.7713,27.7812,27.7517,27.7713,17729.0
2016-10-21 12:50:00,28.28,28.34,28.26,28.34,15346.0,27.7615,27.8204,27.7419,27.8204,15346.0
2016-10-21 13:00:00,28.34,28.34,28.26,28.28,12909.0,27.8204,27.8204,27.7419,27.7615,12909.0
2016-10-21 13:10:00,28.28,28.29,28.27,28.29,7881.0,27.7615,27.7713,27.7517,27.7713,7881.0
2016-10-21 13:20:00,28.3,28.3,28.25,28.25,6743.0,27.7812,27.7812,27.7321,27.7321,6743.0
2016-10-21 13:30:00,28.25,28.26,28.21,28.25,18283.0,27.7321,27.7419,27.6928,27.7321,18283.0
2016-10-21 13:40:00,28.25,28.28,28.24,28.27,11480.0,27.7321,27.7615,27.7223,27.7517,11480.0
2016-10-21 13:50:00,28.27,28.28,28.25,28.26,17248.0,27.7517,27.7615,27.7321,27.7419,17248.0
2016-10-21 14:00:00,28.26,28.26,28.23,28.24,10329.0,27.7419,27.7419,27.7124,27.7223,10329.0
2016-10-21 14:10:00,28.23,28.33,28.22,28.3,20021.0,27.7124,27.8106,27.7026,27.7812,20021.0
2016-10-21 14:20:00,28.3,28.31,28.28,28.3,18291.0,27.7812,27.791,27.7615,27.7812,18291.0
2016-10-21 14:30:00,28.29,28.31,28.27,28.31,15165.0,27.7713,27.791,27.7517,27.791,15165.0
2016-10-21 14:40:00,28.32,28.33,28.25,28.26,25263.0,27.8008,27.8106,27.7321,27.7419,25263.0
2016-10-21 14:50:00,28.26,28.27,28.24,28.26,18137.0,27.7419,27.7517,27.7223,27.7419,18137.0
2016-10-21 15:00:00,28.26,28.31,28.25,28.29,16343.0,27.7419,27.791,27.7321,27.7713,16343.0
2016-10-21 15:10:00,28.3,28.32,28.27,28.28,17299.0,27.7812,27.8008,27.7517,27.7615,17299.0
2016-10-21 15:20:00,28.27,28.33,28.26,28.32,27015.0,27.7517,27.8106,27.7419,27.8008,27015.0
2016-10-21 15:30:00,28.31,28.32,28.27,28.27,33080.0,27.791,27.8008,27.7517,27.7517,33080.0
2016-10-21 15:40:00,28.27,28.29,28.25,28.27,60383.0,27.7517,27.7713,27.7321,27.7517,60383.0
2016-10-21 15:50:00,28.28,28.3,28.24,28.28,114118.0,27.7615,27.7812,27.7223,27.7615,114118.0
2016-10-24 09:30:00,28.46,28.56,28.46,28.51,24447.0,27.9382,28.0364,27.9382,27.9873,24447.0
2016-10-24 09:40:00,28.52,28.53,28.44,28.51,49440.0,27.9971,28.0069,27.9186,27.9873,49440.0
2016-10-24 09:50:00,28.51,28.53,28.47,28.48,21167.0,27.9873,28.0069,27.948,27.9579,21167.0
2016-10-24 10:00:00,28.49,28.5,28.42,28.42,13886.0,27.9677,27.9775,27.899,27.899,13886.0
2016-10-24 10:10:00,28.42,28.43,28.36,28.36,17835.0,27.899,27.9088,27.8401,27.8401,17835.0
2016-10-24 10:20:00,28.35,28.36,28.31,28.31,17272.0,27.8302,27.8401,27.791,27.791,17272.0
2016-10-24 10:30:00,28.32,28.4,28.32,28.4,10278.0,27.8008,27.8793,27.8008,27.8793,10278.0
2016-10-24 10:40:00,28.4,28.4,28.31,28.34,20096.0,27.8793,27.8793,27.791,27.8204,20096.0
2016-10-24 10:50:00,28.33,28.39,28.32,28.39,17193.0,27.8106,27.8695,27.8008,27.8695,17193.0
2016-10-24 11:00:00,28.39,28.44,28.38,28.43,18255.0,27.8695,27.9186,27.8597,27.9088,18255.0
2016-10-24 11:10:00,28.43,28.46,28.42,28.45,19125.0,27.9088,27.9382,27.899,27.9284,19125.0
2016-10-24 11:20:00,28.44,28.45,28.4,28.41,25630.0,27.9186,27.9284,27.8793,27.8891,25630.0
2016-10-24 11:30:00,28.41,28.43,28.4,28.43,18332.0,27.8891,27.9088,27.8793,27.9088,18332.0
2016-10-24 11:40:00,28.43,28.43,28.39,28.4,13177.0,27.9088,27.9088,27.8695,27.8793,13177.0
2016-10-24 11:50:00,28.4,28.42,28.38,28.41,21902.0,27.8793,27.899,27.8597,27.8891,21902.0
2016-10-24 12:00:00,28.41,28.43,28.38,28.43,16820.0,27.8891,27.9088,27.8597,27.9088,16820.0
2016-10-24 12:10:00,28.43,28.43,28.4,28.41,30174.0,27.9088,27.9088,27.8793,27.8891,30174.0
2016-10-24 12:20:00,28.41,28.43,28.37,28.37,16993.0,27.8891,27.9088,27.8499,27.8499,16993.0
2016-10-24 12:30:00,28.36,28.36,28.31,28.31,19326.0,27.8401,27.8401,27.791,27.791,19326.0
2016-10-24 12:40:00,28.31,28.31,28.29,28.29,15900.0,27.791,27.791,27.7713,27.7713,15900.0
2016-10-24 12:50:00,28.3,28.33,28.28,28.33,17667.0,27.7812,27.8106,27.7615,27.8106,17667.0
2016-10-24 13:00:00,28.33,28.37,28.32,28.37,12681.0,27.8106,27.8499,27.8008,27.8499,12681.0
2016-10-24 13:10:00,28.37,28.39,28.36,28.38,19579.0,27.8499,27.8695,27.8401,27.8597,19579.0
2016-10-24 13:20:00,28.37,28.4,28.36,28.39,8113.0,27.8499,27.8793,27.8401,27.8695,8113.0
2016-10-24 13:30:00,28.4,28.42,28.38,28.38,14776.0,27.8793,27.899,27.8597,27.8597,14776.0
2016-10-24 13:40:00,28.38,28.41,28.37,28.41,17959.0,27.8597,27.8891,27.8499,27.8891,17959.0
2016-10-24 13:50:00,28.41,28.43,28.39,28.39,11312.0,27.8891,27.9088,27.8695,27.8695,11312.0
2016-10-24 14:00:00,28.39,28.43,28.39,28.43,22275.0,27.8695,27.9088,27.8695,27.9088,22275.0
2016-10-24 14:10:00,28.43,28.43,28.37,28.37,19714.0,27.9088,27.9088,27.8499,27.8499,19714.0
2016-10-24 14:20:00,28.37,28.39,28.36,28.38,31032.0,27.8499,27.8695,27.8401,27.8597,31032.0
2016-10-24 14:30:00,28.38,28.38,28.35,28.35,22838.0,27.8597,27.8597,27.8302,27.8302,22838.0
2016-10-24 14:40:00,28.35,28.37,28.34,28.36,27884.0,27.8302,27.8499,27.8204,27.8401,27884.0
2016-10-24 14:50:00,28.36,28.37,28.35,28.36,20773.0,27.8401,27.8499,27.8302,27.8401,20773.0
2016-10-24 15:00:00,28.37,28.37,28.35,28.37,15887.0,27.8499,27.8499,27.8302,27.8499,15887.0
2016-10-24 15:10:00,28.37,28.41,28.37,28.4,15448.0,27.8499,27.8891,27.8499,27.8793,15448.0
2016-10-24 15:20:00,28.4,28.44,28.38,28.44,23177.0,27.8793,27.9186,27.8597,27.9186,23177.0
2016-10-24 15:30:00,28.44,28.44,28.4,28.41,74181.0,27.9186,27.9186,27.8793,27.8891,74181.0
2016-10-24 15:40:00,28.4,28.49,28.39,28.49,132412.0,27.8793,27.9677,27.8695,27.9677,132412.0
2016-10-24 15:50:00,28.48,28.5,28.46,28.48,206233.0,27.9579,27.9775,27.9382,27.9579,206233.0
2016-10-25 09:30:00,28.41,28.44,28.34,28.42,19410.0,27.8891,27.9186,27.8204,27.899,19410.0
2016-10-25 09:40:00,28.4,28.46,28.33,28.38,61145.0,27.8793,27.9382,27.8106,27.8597,61145.0
2016-10-25 09:50:00,28.38,29.5,28.34,28.54,232933.0,27.8597,28.9592,27.8204,28.0168,232933.0
2016-10-25 10:00:00,28.54,28.63,28.44,28.49,51729.0,28.0168,28.1051,27.9186,27.9677,51729.0
2016-10-25 10:10:00,28.49,28.64,28.46,28.56,65652.0,27.9677,28.1149,27.9382,28.0364,65652.0
2016-10-25 10:20:00,28.58,28.61,28.43,28.58,77027.0,28.056,28.0855,27.9088,28.056,77027.0
2016-10-25 10:30:00,28.58,28.76,28.57,28.71,338042.0,28.056,28.2327,28.0462,28.1836,338042.0
2016-10-25 10:40:00,28.71,28.74,28.37,28.43,225798.0,28.1836,28.2131,27.8499,27.9088,225798.0
2016-10-25 10:50:00,28.44,28.49,28.43,28.44,48166.0,27.9186,27.9677,27.9088,27.9186,48166.0
2016-10-25 11:00:00,28.44,28.5,28.43,28.46,41369.0,27.9186,27.9775,27.9088,27.9382,41369.0
2016-10-25 11:10:00,28.46,28.57,28.45,28.51,36590.0,27.9382,28.0462,27.9284,27.9873,36590.0
2016-10-25 11:20:00,28.52,28.52,28.44,28.5,33843.0,27.9971,27.9971,27.9186,27.9775,33843.0
2016-10-25 11:30:00,28.5,28.52,28.46,28.46,17678.0,27.9775,27.9971,27.9382,27.9382,17678.0
2016-10-25 11:40:00,28.47,28.52,28.45,28.45,17057.0,27.948,27.9971,27.9284,27.9284,17057.0
2016-10-25 11:50:00,28.45,28.54,28.43,28.5,69010.0,27.9284,28.0168,27.9088,27.9775,69010.0
2016-10-25 12:00:00,28.49,28.58,28.45,28.49,44366.0,27.9677,28.056,27.9284,27.9677,44366.0
2016-10-25 12:10:00,28.5,28.54,28.47,28.48,110930.0,27.9775,28.0168,27.948,27.9579,110930.0
2016-10-25 12:20:00,28.47,28.59,28.47,28.53,70169.0,27.948,28.0658,27.948,28.0069,70169.0
2016-10-25 12:30:00,28.52,28.56,28.5,28.53,35671.0,27.9971,28.0364,27.9775,28.0069,35671.0
2016-10-25 12:40:00,28.53,28.54,28.47,28.52,13689.0,28.0069,28.0168,27.948,27.9971,13689.0
2016-10-25 12:50:00,28.51,28.53,28.46,28.51,21395.0,27.9873,28.0069,27.9382,27.9873,21395.0
2016-10-25 13:00:00,28.51,28.51,28.45,28.47,24690.0,27.9873,27.9873,27.9284,27.948,24690.0
2016-10-25 13:10:00,28.47,28.61,28.47,28.55,52312.0,27.948,28.0855,27.948,28.0266,52312.0
2016-10-25 13:20:00,28.54,28.58,28.51,28.56,28102.0,28.0168,28.056,27.9873,28.0364,28102.0
2016-10-25 13:30:00,28.56,28.57,28.54,28.55,10449.0,28.0364,28.0462,28.0168,28.0266,10449.0
2016-10-25 13:40:00,28.55,28.55,28.52,28.55,16564.0,28.0266,28.0266,27.9971,28.0266,16564.0
2016-10-25 13:50:00,28.55,28.55,28.5,28.51,18194.0,28.0266,28.0266,27.9775,27.9873,18194.0
2016-10-25 14:00:00,28.5,28.53,28.5,28.52,14825.0,27.9775,28.0069,27.9775,27.9971,14825.0
2016-10-25 14:10:00,28.52,28.52,28.49,28.5,16592.0,27.9971,27.9971,27.9677,27.9775,16592.0
2016-10-25 14:20:00,28.5,28.52,28.48,28.48,17703.0,27.9775,27.9971,27.9579,27.9579,17703.0
2016-10-25 14:30:00,28.48,28.54,28.47,28.54,31998.0,27.9579,28.0168,27.948,28.0168,31998.0
2016-10-25 14:40:00,28.54,28.56,28.47,28.47,43843.0,28.0168,28.0364,27.948,27.948,43843.0
2016-10-25 14:50:00,28.47,28.49,28.47,28.47,17623.0,27.948,27.9677,27.948,27.948,17623.0
2016-10-25 15:00:00,28.47,28.49,28.47,28.49,27646.0,27.948,27.9677,27.948,27.9677,27646.0
2016-10-25 15:10:00,28.48,28.49,28.46,28.46,17433.0,27.9579,27.9677,27.9382,27.9382,17433.0
2016-10-25 15:20:00,28.46,28.5,28.46,28.46,44701.0,27.9382,27.9775,27.9382,27.9382,44701.0
2016-10-25 15:30:00,28.46,28.47,28.42,28.42,69856.0,27.9382,27.948,27.899,27.899,69856.0
2016-10-25 15:40:00,28.42,28.45,28.41,28.45,74516.0,27.899,27.9284,27.8891,27.9284,74516.0
2016-10-25 15:50:00,28.46,28.46,28.39,28.41,132340.0,27.9382,27.9382,27.8695,27.8891,132340.0
2016-10-26 09:30:00,28.14,28.23,27.93,28.2,34906.0,27.6241,27.7124,27.4179,27.683,34906.0
2016-10-26 09:40:00,28.21,28.31,28.2,28.26,39271.0,27.6928,27.791,27.683,27.7419,39271.0
2016-10-26 09:50:00,28.26,28.48,28.18,28.46,101701.0,27.7419,27.9579,27.6634,27.9382,101701.0
2016-10-26 10:00:00,28.44,28.56,28.27,28.37,127756.0,27.9186,28.0364,27.7517,27.8499,127756.0
2016-10-26 10:10:00,28.38,28.4,28.28,28.29,42206.0,27.8597,27.8793,27.7615,27.7713,42206.0
2016-10-26 10:20:00,28.3,28.32,28.25,28.26,27710.0,27.7812,27.8008,27.7321,27.7419,27710.0
2016-10-26 10:30:00,28.26,28.48,28.26,28.44,23905.0,27.7419,27.9579,27.7419,27.9186,23905.0
2016-10-26 10:40:00,28.44,28.49,28.43,28.49,20490.0,27.9186,27.9677,27.9088,27.9677,20490.0
2016-10-26 10:50:00,28.5,28.55,28.44,28.54,18347.0,27.9775,28.0266,27.9186,28.0168,18347.0
2016-10-26 11:00:00,28.54,28.66,28.51,28.65,55430.0,28.0168,28.1346,27.9873,28.1247,55430.0
2016-10-26 11:10:00,28.64,28.64,28.53,28.56,23009.0,28.1149,28.1149,28.0069,28.0364,23009.0
2016-10-26 11:20:00,28.56,28.56,28.52,28.55,20995.0,28.0364,28.0364,27.9971,28.0266,20995.0
2016-10-26 11:30:00,28.55,28.56,28.51,28.52,56827.0,28.0266,28.0364,27.9873,27.9971,56827.0
2016-10-26 11:40:00,28.52,28.55,28.51,28.54,14349.0,27.9971,28.0266,27.9873,28.0168,14349.0
2016-10-26 11:50:00,28.54,28.55,28.49,28.5,27810.0,28.0168,28.0266,27.9677,27.9775,27810.0
2016-10-26 12:00:00,28.5,28.51,28.43,28.43,38383.0,27.9775,27.9873,27.9088,27.9088,38383.0
2016-10-26 12:10:00,28.44,28.45,28.38,28.38,22108.0,27.9186,27.9284,27.8597,27.8597,22108.0
2016-10-26 12:20:00,28.39,28.44,28.38,28.42,27554.0,27.8695,27.9186,27.8597,27.899,27554.0
2016-10-26 12:30:00,28.43,28.44,28.42,28.44,8004.0,27.9088,27.9186,27.899,27.9186,8004.0
2016-10-26 12:40:00,28.44,28.44,28.42,28.43,13228.0,27.9186,27.9186,27.899,27.9088,13228.0
2016-10-26 12:50:00,28.44,28.45,28.42,28.44,25202.0,27.9186,27.9284,27.899,27.9186,25202.0
2016-10-26 13:00:00,28.44,28.45,28.42,28.42,39610.0,27.9186,27.9284,27.899,27.899,39610.0
2016-10-26 13:10:00,28.43,28.43,28.33,28.36,14691.0,27.9088,27.9088,27.8106,27.8401,14691.0
2016-10-26 13:20:00,28.36,28.4,28.34,28.35,65793.0,27.8401,27.8793,27.8204,27.8302,65793.0
2016-10-26 13:30:00,28.35,28.35,28.29,28.31,27275.0,27.8302,27.8302,27.7713,27.791,27275.0
2016-10-26 13:40:00,28.3,28.31,28.24,28.28,42216.0,27.7812,27.791,27.7223,27.7615,42216.0
2016-10-26 13:50:00,28.27,28.27,28.22,28.23,14602.0,27.7517,27.7517,27.7026,27.7124,14602.0
2016-10-26 14:00:00,28.24,28.24,28.2,28.21,17058.0,27.7223,27.7223,27.683,27.6928,17058.0
2016-10-26 14:10:00,28.22,28.24,28.2,28.23,28117.0,27.7026,27.7223,27.683,27.7124,28117.0
2016-10-26 14:20:00,28.23,28.24,28.22,28.24,19874.0,27.7124,27.7223,27.7026,27.7223,19874.0
2016-10-26 14:30:00,28.24,28.25,28.22,28.24,17569.0,27.7223,27.7321,27.7026,27.7223,17569.0
2016-10-26 14:40:00,28.24,28.27,28.24,28.26,28114.0,27.7223,27.7517,27.7223,27.7419,28114.0
2016-10-26 14:50:00,28.26,28.36,28.24,28.35,53006.0,27.7419,27.8401,27.7223,27.8302,53006.0
2016-10-26 15:00:00,28.35,28.35,28.32,28.33,5765.0,27.8302,27.8302,27.8008,27.8106,5765.0
2016-10-26 15:10:00,28.32,28.37,28.32,28.37,20349.0,27.8008,27.8499,27.8008,27.8499,20349.0
2016-10-26 15:20:00,28.37,28.42,28.36,28.4,34238.0,27.8499,27.899,27.8401,27.8793,34238.0
2016-10-26 15:30:00,28.4,28.42,28.39,28.41,43669.0,27.8793,27.899,27.8695,27.8891,43669.0
2016-10-26 15:40:00,28.41,28.41,28.39,28.41,52232.0,27.8891,27.8891,27.8695,27.8891,52232.0
2016-10-26 15:50:00,28.4,28.42,28.38,28.42,100144.0,27.8793,27.899,27.8597,27.899,100144.0
2016-10-27 09:30:00,28.48,28.59,28.41,28.41,25060.0,27.9579,28.0658,27.8891,27.8891,25060.0
2016-10-27 09:40:00,28.42,28.5,28.42,28.45,24230.0,27.899,27.9775,27.899,27.9284,24230.0
2016-10-27 09:50:00,28.45,28.48,28.42,28.48,89211.0,27.9284,27.9579,27.899,27.9579,89211.0
2016-10-27 10:00:00,28.48,28.49,28.41,28.44,80595.0,27.9579,27.9677,27.8891,27.9186,80595.0
2016-10-27 10:10:00,28.44,28.47,28.33,28.34,76884.0,27.9186,27.948,27.8106,27.8204,76884.0
2016-10-27 10:20:00,28.33,28.37,28.28,28.37,38776.0,27.8106,27.8499,27.7615,27.8499,38776.0
2016-10-27 10:30:00,28.37,28.41,28.36,28.38,33773.0,27.8499,27.8891,27.8401,27.8597,33773.0
2016-10-27 10:40:00,28.39,28.44,28.34,28.35,25491.0,27.8695,27.9186,27.8204,27.8302,25491.0
2016-10-27 10:50:00,28.35,28.39,28.35,28.38,28046.0,27.8302,27.8695,27.8302,27.8597,28046.0
2016-10-27 11:00:00,28.37,28.39,28.31,28.34,23924.0,27.8499,27.8695,27.791,27.8204,23924.0
2016-10-27 11:10:00,28.33,28.33,28.29,28.3,25139.0,27.8106,27.8106,27.7713,27.7812,25139.0
2016-10-27 11:20:00,28.3,28.31,28.24,28.24,20328.0,27.7812,27.791,27.7223,27.7223,20328.0
2016-10-27 11:30:00,28.25,28.26,28.18,28.18,25935.0,27.7321,27.7419,27.6634,27.6634,25935.0
2016-10-27 11:40:00,28.19,28.28,28.17,28.22,34470.0,27.6732,27.7615,27.6535,27.7026,34470.0
2016-10-27 11:50:00,28.22,28.38,28.22,28.36,34160.0,27.7026,27.8597,27.7026,27.8401,34160.0
2016-10-27 12:00:00,28.35,28.36,28.29,28.32,37835.0,27.8302,27.8401,27.7713,27.8008,37835.0
2016-10-27 12:10:00,28.33,28.34,28.3,28.32,36547.0,27.8106,27.8204,27.7812,27.8008,36547.0
2016-10-27 12:20:00,28.32,28.32,28.27,28.29,11428.0,27.8008,27.8008,27.7517,27.7713,11428.0
2016-10-27 12:30:00,28.29,28.29,28.19,28.21,20763.0,27.7713,27.7713,27.6732,27.6928,20763.0
2016-10-27 12:40:00,28.21,28.22,28.17,28.22,15572.0,27.6928,27.7026,27.6535,27.7026,15572.0
2016-10-27 12:50:00,28.22,28.25,28.2,28.24,14229.0,27.7026,27.7321,27.683,27.7223,14229.0
2016-10-27 13:00:00,28.24,28.26,28.21,28.21,16932.0,27.7223,27.7419,27.6928,27.6928,16932.0
2016-10-27 13:10:00,28.21,28.25,28.21,28.24,11665.0,27.6928,27.7321,27.6928,27.7223,11665.0
2016-10-27 13:20:00,28.23,28.24,28.21,28.21,11975.0,27.7124,27.7223,27.6928,27.6928,11975.0
2016-10-27 13:30:00,28.21,28.26,28.19,28.26,13541.0,27.6928,27.7419,27.6732,27.7419,13541.0
2016-10-27 13:40:00,28.25,28.25,28.21,28.21,13591.0,27.7321,27.7321,27.6928,27.6928,13591.0
2016-10-27 13:50:00,28.21,28.36,28.21,28.34,60825.0,27.6928,27.8401,27.6928,27.8204,60825.0
2016-10-27 14:00:00,28.34,28.38,28.33,28.37,26334.0,27.8204,27.8597,27.8106,27.8499,26334.0
2016-10-27 14:10:00,28.36,28.38,28.33,28.34,32996.0,27.8401,27.8597,27.8106,27.8204,32996.0
2016-10-27 14:20:00,28.34,28.36,28.31,28.36,26413.0,27.8204,27.8401,27.791,27.8401,26413.0
2016-10-27 14:30:00,28.35,28.36,28.3,28.3,28847.0,27.8302,27.8401,27.7812,27.7812,28847.0
2016-10-27 14:40:00,28.31,28.31,28.29,28.3,14401.0,27.791,27.791,27.7713,27.7812,14401.0
2016-10-27 14:50:00,28.3,28.3,28.26,28.29,25867.0,27.7812,27.7812,27.7419,27.7713,25867.0
2016-10-27 15:00:00,28.29,28.29,28.25,28.28,34331.0,27.7713,27.7713,27.7321,27.7615,34331.0
2016-10-27 15:10:00,28.28,28.28,28.17,28.17,130712.0,27.7615,27.7615,27.6535,27.6535,130712.0
2016-10-27 15:20:00,28.17,28.18,28.15,28.18,59151.0,27.6535,27.6634,27.6339,27.6634,59151.0
2016-10-27 15:30:00,28.17,28.2,28.16,28.19,58555.0,27.6535,27.683,27.6437,27.6732,58555.0
2016-10-27 15:40:00,28.19,28.23,28.18,28.19,60071.0,27.6732,27.7124,27.6634,27.6732,60071.0
2016-10-27 15:50:00,28.19,28.2,28.16,28.2,111000.0,27.6732,27.683,27.6437,27.683,111000.0
2016-10-28 09:30:00,28.24,28.6,28.24,28.55,47476.0,27.7223,28.0757,27.7223,28.0266,47476.0
2016-10-28 09:40:00,28.55,28.57,28.47,28.49,69976.0,28.0266,28.0462,27.948,27.9677,69976.0
2016-10-28 09:50:00,28.49,28.5,28.38,28.39,34506.0,27.9677,27.9775,27.8597,27.8695,34506.0
2016-10-28 10:00:00,28.4,28.49,28.39,28.45,28215.0,27.8793,27.9677,27.8695,27.9284,28215.0
2016-10-28 10:10:00,28.45,28.51,28.42,28.47,47232.0,27.9284,27.9873,27.899,27.948,47232.0
2016-10-28 10:20:00,28.48,28.54,28.47,28.53,45539.0,27.9579,28.0168,27.948,28.0069,45539.0
2016-10-28 10:30:00,28.53,28.72,28.52,28.71,202247.0,28.0069,28.1935,27.9971,28.1836,202247.0
2016-10-28 10:40:00,28.71,28.78,28.7,28.75,24742.0,28.1836,28.2524,28.1738,28.2229,24742.0
2016-10-28 10:50:00,28.75,28.75,28.64,28.65,41243.0,28.2229,28.2229,28.1149,28.1247,41243.0
2016-10-28 11:00:00,28.65,28.71,28.64,28.68,28241.0,28.1247,28.1836,28.1149,28.1542,28241.0
2016-10-28 11:10:00,28.67,28.67,28.63,28.66,36563.0,28.1444,28.1444,28.1051,28.1346,36563.0
2016-10-28 11:20:00,28.67,28.71,28.65,28.67,29116.0,28.1444,28.1836,28.1247,28.1444,29116.0
2016-10-28 11:30:00,28.68,28.72,28.65,28.66,28536.0,28.1542,28.1935,28.1247,28.1346,28536.0
2016-10-28 11:40:00,28.67,28.67,28.64,28.67,23346.0,28.1444,28.1444,28.1149,28.1444,23346.0
2016-10-28 11:50:00,28.67,28.68,28.64,28.65,16406.0,28.1444,28.1542,28.1149,28.1247,16406.0
2016-10-28 12:00:00,28.65,28.68,28.64,28.68,26440.0,28.1247,28.1542,28.1149,28.1542,26440.0
2016-10-28 12:10:00,28.68,28.7,28.66,28.69,18413.0,28.1542,28.1738,28.1346,28.164,18413.0
2016-10-28 12:20:00,28.69,28.7,28.67,28.68,17807.0,28.164,28.1738,28.1444,28.1542,17807.0
2016-10-28 12:30:00,28.68,28.68,28.65,28.65,10536.0,28.1542,28.1542,28.1247,28.1247,10536.0
2016-10-28 12:40:00,28.66,28.66,28.64,28.65,22113.0,28.1346,28.1346,28.1149,28.1247,22113.0
2016-10-28 12:50:00,28.65,28.67,28.63,28.65,71881.0,28.1247,28.1444,28.1051,28.1247,71881.0
2016-10-28 13:00:00,28.65,28.68,28.49,28.49,57846.0,28.1247,28.1542,27.9677,27.9677,57846.0
2016-10-28 13:10:00,28.48,28.57,28.45,28.57,34267.0,27.9579,28.0462,27.9284,28.0462,34267.0
2016-10-28 13:20:00,28.58,28.6,28.53,28.54,24999.0,28.056,28.0757,28.0069,28.0168,24999.0
2016-10-28 13:30:00,28.53,28.53,28.39,28.39,40737.0,28.0069,28.0069,27.8695,27.8695,40737.0
2016-10-28 13:40:00,28.39,28.45,28.39,28.42,23296.0,27.8695,27.9284,27.8695,27.899,23296.0
2016-10-28 13:50:00,28.42,28.42,28.35,28.35,26542.0,27.899,27.899,27.8302,27.8302,26542.0
2016-10-28 14:00:00,28.35,28.41,28.35,28.37,26036.0,27.8302,27.8891,27.8302,27.8499,26036.0
2016-10-28 14:10:00,28.38,28.47,28.37,28.44,36562.0,27.8597,27.948,27.8499,27.9186,36562.0
2016-10-28 14:20:00,28.44,28.49,28.43,28.49,34932.0,27.9186,27.9677,27.9088,27.9677,34932.0
2016-10-28 14:30:00,28.49,28.58,28.48,28.56,35654.0,27.9677,28.056,27.9579,28.0364,35654.0
2016-10-28 14:40:00,28.56,28.57,28.52,28.55,31049.0,28.0364,28.0462,27.9971,28.0266,31049.0
2016-10-28 14:50:00,28.55,28.64,28.55,28.64,24697.0,28.0266,28.1149,28.0266,28.1149,24697.0
2016-10-28 15:00:00,28.63,28.65,28.6,28.62,34352.0,28.1051,28.1247,28.0757,28.0953,34352.0
2016-10-28 15:10:00,28.62,28.62,28.58,28.59,26518.0,28.0953,28.0953,28.056,28.0658,26518.0
2016-10-28 15:20:00,28.6,28.69,28.59,28.67,53722.0,28.0757,28.164,28.0658,28.1444,53722.0
2016-10-28 15:30:00,28.67,28.67,28.6,28.61,71185.0,28.1444,28.1444,28.0757,28.0855,71185.0
2016-10-28 15:40:00,28.6,28.61,28.57,28.61,96702.0,28.0757,28.0855,28.0462,28.0855,96702.0
2016-10-28 15:50:00,28.61,28.62,28.55,28.56,131668.0,28.0855,28.0953,28.0266,28.0364,131668.0
2016-10-31 09:30:00,28.6,28.73,28.55,28.66,43117.0,28.0757,28.2033,28.0266,28.1346,43117.0
2016-10-31 09:40:00,28.66,28.66,28.5,28.57,21146.0,28.1346,28.1346,27.9775,28.0462,21146.0
2016-10-31 09:50:00,28.55,28.55,28.44,28.44,57631.0,28.0266,28.0266,27.9186,27.9186,57631.0
2016-10-31 10:00:00,28.44,28.48,28.41,28.44,11314.0,27.9186,27.9579,27.8891,27.9186,11314.0
2016-10-31 10:10:00,28.45,28.5,28.45,28.47,40427.0,27.9284,27.9775,27.9284,27.948,40427.0
2016-10-31 10:20:00,28.47,28.54,28.45,28.53,45857.0,27.948,28.0168,27.9284,28.0069,45857.0
2016-10-31 10:30:00,28.53,28.53,28.33,28.33,23826.0,28.0069,28.0069,27.8106,27.8106,23826.0
2016-10-31 10:40:00,28.33,28.34,28.27,28.32,47456.0,27.8106,27.8204,27.7517,27.8008,47456.0
2016-10-31 10:50:00,28.33,28.43,28.33,28.36,33363.0,27.8106,27.9088,27.8106,27.8401,33363.0
2016-10-31 11:00:00,28.37,28.43,28.36,28.38,31849.0,27.8499,27.9088,27.8401,27.8597,31849.0
2016-10-31 11:10:00,28.38,28.46,28.37,28.46,60549.0,27.8597,27.9382,27.8499,27.9382,60549.0
2016-10-31 11:20:00,28.45,28.49,28.45,28.48,22305.0,27.9284,27.9677,27.9284,27.9579,22305.0
2016-10-31 11:30:00,28.48,28.53,28.42,28.43,24232.0,27.9579,28.0069,27.899,27.9088,24232.0
2016-10-31 11:40:00,28.43,28.44,28.38,28.39,19024.0,27.9088,27.9186,27.8597,27.8695,19024.0
2016-10-31 11:50:00,28.4,28.43,28.38,28.43,29870.0,27.8793,27.9088,27.8597,27.9088,29870.0
2016-10-31 12:00:00,28.44,28.49,28.44,28.48,12430.0,27.9186,27.9677,27.9186,27.9579,12430.0
2016-10-31 12:10:00,28.48,28.5,28.48,28.49,9848.0,27.9579,27.9775,27.9579,27.9677,9848.0
2016-10-31 12:20:00,28.49,28.54,28.48,28.54,18157.0,27.9677,28.0168,27.9579,28.0168,18157.0
2016-10-31 12:30:00,28.56,28.59,28.54,28.58,7800.0,28.0364,28.0658,28.0168,28.056,7800.0
2016-10-31 12:40:00,28.59,28.61,28.58,28.59,15056.0,28.0658,28.0855,28.056,28.0658,15056.0
2016-10-31 12:50:00,28.6,28.62,28.59,28.6,10583.0,28.0757,28.0953,28.0658,28.0757,10583.0
2016-10-31 13:00:00,28.61,28.61,28.56,28.57,10930.0,28.0855,28.0855,28.0364,28.0462,10930.0
2016-10-31 13:10:00,28.57,28.58,28.54,28.55,50651.0,28.0462,28.056,28.0168,28.0266,50651.0
2016-10-31 13:20:00,28.55,28.62,28.55,28.61,21601.0,28.0266,28.0953,28.0266,28.0855,21601.0
2016-10-31 13:30:00,28.61,28.66,28.61,28.63,14058.0,28.0855,28.1346,28.0855,28.1051,14058.0
2016-10-31 13:40:00,28.64,28.64,28.61,28.63,19710.0,28.1149,28.1149,28.0855,28.1051,19710.0
2016-10-31 13:50:00,28.63,28.65,28.6,28.61,60104.0,28.1051,28.1247,28.0757,28.0855,60104.0
2016-10-31 14:00:00,28.61,28.65,28.61,28.63,10670.0,28.0855,28.1247,28.0855,28.1051,10670.0
2016-10-31 14:10:00,28.64,28.68,28.62,28.66,20259.0,28.1149,28.1542,28.0953,28.1346,20259.0
2016-10-31 14:20:00,28.67,28.71,28.65,28.69,19482.0,28.1444,28.1836,28.1247,28.164,19482.0
2016-10-31 14:30:00,28.69,28.71,28.68,28.7,18857.0,28.164,28.1836,28.1542,28.1738,18857.0
2016-10-31 14:40:00,28.69,28.7,28.68,28.7,26148.0,28.164,28.1738,28.1542,28.1738,26148.0
2016-10-31 14:50:00,28.69,28.71,28.68,28.7,20507.0,28.164,28.1836,28.1542,28.1738,20507.0
2016-10-31 15:00:00,28.7,28.72,28.69,28.7,29298.0,28.1738,28.1935,28.164,28.1738,29298.0
2016-10-31 15:10:00,28.7,28.74,28.7,28.73,25322.0,28.1738,28.2131,28.1738,28.2033,25322.0
2016-10-31 15:20:00,28.73,28.77,28.72,28.77,22962.0,28.2033,28.2425,28.1935,28.2425,22962.0
2016-10-31 15:30:00,28.77,28.79,28.73,28.78,99826.0,28.2425,28.2622,28.2033,28.2524,99826.0
2016-10-31 15:40:00,28.78,28.8,28.75,28.8,74404.0,28.2524,28.272,28.2229,28.272,74404.0
2016-10-31 15:50:00,28.8,28.8,28.73,28.74,173267.0,28.272,28.272,28.2033,28.2131,173267.0
2016-11-01 09:30:00,28.86,28.94,28.84,28.88,18898.0,28.3309,28.4094,28.3113,28.3505,18898.0
2016-11-01 09:40:00,28.89,28.89,28.76,28.81,16867.0,28.3603,28.3603,28.2327,28.2818,16867.0
2016-11-01 09:50:00,28.81,28.86,28.77,28.8,23145.0,28.2818,28.3309,28.2425,28.272,23145.0
2016-11-01 10:00:00,28.8,28.81,28.72,28.74,69658.0,28.272,28.2818,28.1935,28.2131,69658.0
2016-11-01 10:10:00,28.73,28.73,28.57,28.57,62973.0,28.2033,28.2033,28.0462,28.0462,62973.0
2016-11-01 10:20:00,28.58,28.59,28.46,28.46,54734.0,28.056,28.0658,27.9382,27.9382,54734.0
2016-11-01 10:30:00,28.47,28.57,28.42,28.42,27514.0,27.948,28.0462,27.899,27.899,27514.0
2016-11-01 10:40:00,28.42,28.49,28.37,28.49,104525.0,27.899,27.9677,27.8499,27.9677,104525.0
2016-11-01 10:50:00,28.49,28.62,28.49,28.61,37386.0,27.9677,28.0953,27.9677,28.0855,37386.0
2016-11-01 11:00:00,28.61,28.64,28.59,28.59,57426.0,28.0855,28.1149,28.0658,28.0658,57426.0
2016-11-01 11:10:00,28.59,28.62,28.57,28.58,33484.0,28.0658,28.0953,28.0462,28.056,33484.0
2016-11-01 11:20:00,28.59,28.6,28.56,28.57,18008.0,28.0658,28.0757,28.0364,28.0462,18008.0
2016-11-01 11:30:00,28.56,28.57,28.51,28.53,24593.0,28.0364,28.0462,27.9873,28.0069,24593.0
2016-11-01 11:40:00,28.53,28.62,28.52,28.57,55039.0,28.0069,28.0953,27.9971,28.0462,55039.0
2016-11-01 11:50:00,28.57,28.58,28.49,28.49,33675.0,28.0462,28.056,27.9677,27.9677,33675.0
2016-11-01 12:00:00,28.49,28.5,28.44,28.46,36475.0,27.9677,27.9775,27.9186,27.9382,36475.0
2016-11-01 12:10:00,28.45,28.51,28.43,28.44,47028.0,27.9284,27.9873,27.9088,27.9186,47028.0
2016-11-01 12:20:00,28.45,28.49,28.41,28.44,21011.0,27.9284,27.9677,27.8891,27.9186,21011.0
2016-11-01 12:30:00,28.45,28.53,28.44,28.48,24794.0,27.9284,28.0069,27.9186,27.9579,24794.0
2016-11-01 12:40:00,28.49,28.5,28.4,28.42,29971.0,27.9677,27.9775,27.8793,27.899,29971.0
2016-11-01 12:50:00,28.41,28.51,28.41,28.51,45693.0,27.8891,27.9873,27.8891,27.9873,45693.0
2016-11-01 13:00:00,28.51,28.52,28.48,28.5,35836.0,27.9873,27.9971,27.9579,27.9775,35836.0
2016-11-01 13:10:00,28.49,28.5,28.44,28.45,24955.0,27.9677,27.9775,27.9186,27.9284,24955.0
2016-11-01 13:20:00,28.44,28.47,28.42,28.46,44544.0,27.9186,27.948,27.899,27.9382,44544.0
2016-11-01 13:30:00,28.46,28.46,28.37,28.39,86682.0,27.9382,27.9382,27.8499,27.8695,86682.0
2016-11-01 13:40:00,28.39,28.39,28.27,28.29,21923.0,27.8695,27.8695,27.7517,27.7713,21923.0
2016-11-01 13:50:00,28.28,28.35,28.28,28.31,64731.0,27.7615,27.8302,27.7615,27.791,64731.0
2016-11-01 14:00:00,28.31,28.31,28.25,28.29,77945.0,27.791,27.791,27.7321,27.7713,77945.0
2016-11-01 14:10:00,28.28,28.29,28.21,28.25,79177.0,27.7615,27.7713,27.6928,27.7321,79177.0
2016-11-01 14:20:00,28.24,28.46,28.22,28.43,86653.0,27.7223,27.9382,27.7026,27.9088,86653.0
2016-11-01 14:30:00,28.43,28.43,28.33,28.33,96401.0,27.9088,27.9088,27.8106,27.8106,96401.0
2016-11-01 14:40:00,28.34,28.35,28.27,28.28,51282.0,27.8204,27.8302,27.7517,27.7615,51282.0
2016-11-01 14:50:00,28.27,28.33,28.26,28.29,59645.0,27.7517,27.8106,27.7419,27.7713,59645.0
2016-11-01 15:00:00,28.28,28.34,28.26,28.29,99626.0,27.7615,27.8204,27.7419,27.7713,99626.0
2016-11-01 15:10:00,28.29,28.32,28.23,28.3,237195.0,27.7713,27.8008,27.7124,27.7812,237195.0
2016-11-01 15:20:00,28.3,28.3,28.23,28.25,351914.0,27.7812,27.7812,27.7124,27.7321,351914.0
2016-11-01 15:30:00,28.25,28.29,28.2,28.29,271625.0,27.7321,27.7713,27.683,27.7713,271625.0
2016-11-01 15:40:00,28.29,28.34,28.25,28.29,199414.0,27.7713,27.8204,27.7321,27.7713,199414.0
2016-11-01 15:50:00,28.3,28.39,28.29,28.34,439131.0,27.7812,27.8695,27.7713,27.8204,439131.0
2016-11-02 09:30:00,28.31,28.42,28.23,28.41,23536.0,27.791,27.899,27.7124,27.8891,23536.0
2016-11-02 09:40:00,28.4,28.42,28.35,28.4,68896.0,27.8793,27.899,27.8302,27.8793,68896.0
2016-11-02 09:50:00,28.4,28.5,28.4,28.43,39405.0,27.8793,27.9775,27.8793,27.9088,39405.0
2016-11-02 10:00:00,28.42,28.43,28.37,28.39,36253.0,27.899,27.9088,27.8499,27.8695,36253.0
2016-11-02 10:10:00,28.38,28.48,28.36,28.38,83986.0,27.8597,27.9579,27.8401,27.8597,83986.0
2016-11-02 10:20:00,28.37,28.38,28.32,28.35,40024.0,27.8499,27.8597,27.8008,27.8302,40024.0
2016-11-02 10:30:00,28.36,28.42,28.27,28.41,88803.0,27.8401,27.899,27.7517,27.8891,88803.0
2016-11-02 10:40:00,28.41,28.42,28.29,28.29,48769.0,27.8891,27.899,27.7713,27.7713,48769.0
2016-11-02 10:50:00,28.29,28.3,28.19,28.26,68020.0,27.7713,27.7812,27.6732,27.7419,68020.0
2016-11-02 11:00:00,28.26,28.32,28.19,28.27,65075.0,27.7419,27.8008,27.6732,27.7517,65075.0
2016-11-02 11:10:00,28.25,28.33,28.25,28.27,34600.0,27.7321,27.8106,27.7321,27.7517,34600.0
2016-11-02 11:20:00,28.27,28.32,28.23,28.26,64650.0,27.7517,27.8008,27.7124,27.7419,64650.0
2016-11-02 11:30:00,28.26,28.26,28.15,28.17,80690.0,27.7419,27.7419,27.6339,27.6535,80690.0
2016-11-02 11:40:00,28.18,28.39,28.17,28.38,53383.0,27.6634,27.8695,27.6535,27.8597,53383.0
2016-11-02 11:50:00,28.38,28.38,28.3,28.33,31094.0,27.8597,27.8597,27.7812,27.8106,31094.0
2016-11-02 12:00:00,28.33,28.38,28.3,28.37,37330.0,27.8106,27.8597,27.7812,27.8499,37330.0
2016-11-02 12:10:00,28.37,28.37,28.28,28.29,78667.0,27.8499,27.8499,27.7615,27.7713,78667.0
2016-11-02 12:20:00,28.28,28.39,28.26,28.39,28164.0,27.7615,27.8695,27.7419,27.8695,28164.0
2016-11-02 12:30:00,28.38,28.39,28.35,28.37,30013.0,27.8597,27.8695,27.8302,27.8499,30013.0
2016-11-02 12:40:00,28.37,28.38,28.33,28.34,32074.0,27.8499,27.8597,27.8106,27.8204,32074.0
2016-11-02 12:50:00,28.34,28.35,28.31,28.35,59262.0,27.8204,27.8302,27.791,27.8302,59262.0
2016-11-02 13:00:00,28.34,28.38,28.29,28.31,38017.0,27.8204,27.8597,27.7713,27.791,38017.0
2016-11-02 13:10:00,28.3,28.31,28.26,28.28,82209.0,27.7812,27.791,27.7419,27.7615,82209.0
2016-11-02 13:20:00,28.27,28.36,28.27,28.36,32077.0,27.7517,27.8401,27.7517,27.8401,32077.0
2016-11-02 13:30:00,28.35,28.39,28.33,28.35,55716.0,27.8302,27.8695,27.8106,27.8302,55716.0
2016-11-02 13:40:00,28.35,28.36,28.29,28.3,54539.0,27.8302,27.8401,27.7713,27.7812,54539.0
2016-11-02 13:50:00,28.3,28.34,28.29,28.34,32942.0,27.7812,27.8204,27.7713,27.8204,32942.0
2016-11-02 14:00:00,28.35,28.38,28.19,28.19,56573.0,27.8302,27.8597,27.6732,27.6732,56573.0
2016-11-02 14:10:00,28.19,28.29,28.19,28.28,39867.0,27.6732,27.7713,27.6732,27.7615,39867.0
2016-11-02 14:20:00,28.27,28.31,28.24,28.28,51920.0,27.7517,27.791,27.7223,27.7615,51920.0
2016-11-02 14:30:00,28.28,28.31,28.25,28.26,57697.0,27.7615,27.791,27.7321,27.7419,57697.0
2016-11-02 14:40:00,28.27,28.29,28.23,28.25,56694.0,27.7517,27.7713,27.7124,27.7321,56694.0
2016-11-02 14:50:00,28.25,28.33,28.24,28.28,63911.0,27.7321,27.8106,27.7223,27.7615,63911.0
2016-11-02 15:00:00,28.27,28.34,28.25,28.34,94834.0,27.7517,27.8204,27.7321,27.8204,94834.0
2016-11-02 15:10:00,28.33,28.38,28.28,28.29,128702.0,27.8106,27.8597,27.7615,27.7713,128702.0
2016-11-02 15:20:00,28.29,28.33,28.28,28.33,74530.0,27.7713,27.8106,27.7615,27.8106,74530.0
2016-11-02 15:30:00,28.33,28.37,28.3,28.36,136134.0,27.8106,27.8499,27.7812,27.8401,136134.0
2016-11-02 15:40:00,28.36,28.42,28.36,28.42,222258.0,27.8401,27.899,27.8401,27.899,222258.0
2016-11-02 15:50:00,28.41,28.53,28.36,28.5,419668.0,27.8891,28.0069,27.8401,27.9775,419668.0
2016-11-03 09:30:00,29.04,29.4,28.02,28.29,118564.0,28.5076,28.861,27.5063,27.7713,118564.0
2016-11-03 09:40:00,28.26,28.26,27.58,27.6,229770.0,27.7419,27.7419,27.0744,27.094,229770.0
2016-11-03 09:50:00,27.6,27.65,27.47,27.5,418570.0,27.094,27.1431,26.9664,26.9958,418570.0
2016-11-03 10:00:00,27.5,27.64,27.29,27.38,361073.0,26.9958,27.1333,26.7897,26.878,361073.0
2016-11-03 10:10:00,27.39,27.63,27.36,27.55,127207.0,26.8878,27.1234,26.8584,27.0449,127207.0
2016-11-03 10:20:00,27.54,27.81,27.43,27.44,128733.0,27.0351,27.3001,26.9271,26.9369,128733.0
2016-11-03 10:30:00,27.43,27.7,27.34,27.66,107590.0,26.9271,27.1922,26.8388,27.1529,107590.0
2016-11-03 10:40:00,27.66,27.98,27.65,27.97,148970.0,27.1529,27.467,27.1431,27.4572,148970.0
2016-11-03 10:50:00,27.97,28.18,27.94,27.95,114276.0,27.4572,27.6634,27.4278,27.4376,114276.0
2016-11-03 11:00:00,27.95,28.32,27.94,28.26,112696.0,27.4376,27.8008,27.4278,27.7419,112696.0
2016-11-03 11:10:00,28.24,28.52,28.1,28.51,115817.0,27.7223,27.9971,27.5848,27.9873,115817.0
2016-11-03 11:20:00,28.52,28.68,28.49,28.6,93279.0,27.9971,28.1542,27.9677,28.0757,93279.0
2016-11-03 11:30:00,28.6,28.78,28.55,28.67,94334.0,28.0757,28.2524,28.0266,28.1444,94334.0
2016-11-03 11:40:00,28.67,28.71,28.51,28.57,71162.0,28.1444,28.1836,27.9873,28.0462,71162.0
2016-11-03 11:50:00,28.57,28.72,28.5,28.68,101085.0,28.0462,28.1935,27.9775,28.1542,101085.0
2016-11-03 12:00:00,28.68,28.77,28.58,28.6,84269.0,28.1542,28.2425,28.056,28.0757,84269.0
2016-11-03 12:10:00,28.6,28.6,28.44,28.48,53933.0,28.0757,28.0757,27.9186,27.9579,53933.0
2016-11-03 12:20:00,28.49,28.56,28.24,28.33,86251.0,27.9677,28.0364,27.7223,27.8106,86251.0
2016-11-03 12:30:00,28.32,28.33,28.04,28.12,96724.0,27.8008,27.8106,27.5259,27.6045,96724.0
2016-11-03 12:40:00,28.09,28.3,28.01,28.08,91634.0,27.575,27.7812,27.4965,27.5652,91634.0
2016-11-03 12:50:00,28.08,28.14,28.04,28.07,60030.0,27.5652,27.6241,27.5259,27.5554,60030.0
2016-11-03 13:00:00,28.07,28.3,28.05,28.28,63073.0,27.5554,27.7812,27.5357,27.7615,63073.0
2016-11-03 13:10:00,28.28,28.31,28.17,28.23,154352.0,27.7615,27.791,27.6535,27.7124,154352.0
2016-11-03 13:20:00,28.23,28.31,28.19,28.3,68828.0,27.7124,27.791,27.6732,27.7812,68828.0
2016-11-03 13:30:00,28.29,28.29,28.19,28.21,40210.0,27.7713,27.7713,27.6732,27.6928,40210.0
2016-11-03 13:40:00,28.21,28.21,28.06,28.11,65184.0,27.6928,27.6928,27.5456,27.5946,65184.0
2016-11-03 13:50:00,28.11,28.17,28.03,28.08,158640.0,27.5946,27.6535,27.5161,27.5652,158640.0
2016-11-03 14:00:00,28.09,28.12,28.06,28.07,36742.0,27.575,27.6045,27.5456,27.5554,36742.0
2016-11-03 14:10:00,28.07,28.08,27.93,27.96,61210.0,27.5554,27.5652,27.4179,27.4474,61210.0
2016-11-03 14:20:00,27.96,28.09,27.96,28.07,77741.0,27.4474,27.575,27.4474,27.5554,77741.0
2016-11-03 14:30:00,28.08,28.19,28.07,28.17,76143.0,27.5652,27.6732,27.5554,27.6535,76143.0
2016-11-03 14:40:00,28.17,28.32,28.12,28.3,59745.0,27.6535,27.8008,27.6045,27.7812,59745.0
2016-11-03 14:50:00,28.3,28.37,28.29,28.36,40013.0,27.7812,27.8499,27.7713,27.8401,40013.0
2016-11-03 15:00:00,28.36,28.37,28.27,28.28,84138.0,27.8401,27.8499,27.7517,27.7615,84138.0
2016-11-03 15:10:00,28.28,28.28,28.17,28.19,67031.0,27.7615,27.7615,27.6535,27.6732,67031.0
2016-11-03 15:20:00,28.19,28.27,28.18,28.27,71367.0,27.6732,27.7517,27.6634,27.7517,71367.0
2016-11-03 15:30:00,28.26,28.27,28.15,28.21,118402.0,27.7419,27.7517,27.6339,27.6928,118402.0
2016-11-03 15:40:00,28.21,28.23,28.15,28.2,168142.0,27.6928,27.7124,27.6339,27.683,168142.0
2016-11-03 15:50:00,28.21,28.29,28.18,28.28,312061.0,27.6928,27.7713,27.6634,27.7615,312061.0
2016-11-04 09:30:00,28.2,28.28,27.98,28.09,65606.0,27.683,27.7615,27.467,27.575,65606.0
2016-11-04 09:40:00,28.09,28.12,27.93,27.94,107657.0,27.575,27.6045,27.4179,27.4278,107657.0
2016-11-04 09:50:00,27.94,27.95,27.73,27.84,80306.0,27.4278,27.4376,27.2216,27.3296,80306.0
2016-11-04 10:00:00,27.85,28.03,27.85,27.93,59976.0,27.3394,27.5161,27.3394,27.4179,59976.0
2016-11-04 10:10:00,27.93,27.97,27.76,27.85,42655.0,27.4179,27.4572,27.2511,27.3394,42655.0
2016-11-04 10:20:00,27.84,27.89,27.76,27.87,44857.0,27.3296,27.3787,27.2511,27.359,44857.0
2016-11-04 10:30:00,27.88,28.13,27.86,28.13,73272.0,27.3689,27.6143,27.3492,27.6143,73272.0
2016-11-04 10:40:00,28.14,28.26,28.11,28.25,85077.0,27.6241,27.7419,27.5946,27.7321,85077.0
2016-11-04 10:50:00,28.26,28.33,28.18,28.26,96328.0,27.7419,27.8106,27.6634,27.7419,96328.0
2016-11-04 11:00:00,28.25,28.4,28.23,28.36,61710.0,27.7321,27.8793,27.7124,27.8401,61710.0
2016-11-04 11:10:00,28.37,28.42,28.34,28.38,48924.0,27.8499,27.899,27.8204,27.8597,48924.0
2016-11-04 11:20:00,28.38,28.41,28.34,28.39,32192.0,27.8597,27.8891,27.8204,27.8695,32192.0
2016-11-04 11:30:00,28.39,28.41,28.29,28.39,62232.0,27.8695,27.8891,27.7713,27.8695,62232.0
2016-11-04 11:40:00,28.4,28.5,28.38,28.38,129470.0,27.8793,27.9775,27.8597,27.8597,129470.0
2016-11-04 11:50:00,28.38,28.41,28.34,28.38,98298.0,27.8597,27.8891,27.8204,27.8597,98298.0
2016-11-04 12:00:00,28.38,28.44,28.37,28.42,51959.0,27.8597,27.9186,27.8499,27.899,51959.0
2016-11-04 12:10:00,28.42,28.55,28.4,28.55,40062.0,27.899,28.0266,27.8793,28.0266,40062.0
2016-11-04 12:20:00,28.54,28.55,28.5,28.55,27942.0,28.0168,28.0266,27.9775,28.0266,27942.0
2016-11-04 12:30:00,28.55,28.6,28.53,28.6,46567.0,28.0266,28.0757,28.0069,28.0757,46567.0
2016-11-04 12:40:00,28.59,28.66,28.59,28.66,31134.0,28.0658,28.1346,28.0658,28.1346,31134.0
2016-11-04 12:50:00,28.66,28.69,28.63,28.64,30976.0,28.1346,28.164,28.1051,28.1149,30976.0
2016-11-04 13:00:00,28.64,28.72,28.63,28.71,39885.0,28.1149,28.1935,28.1051,28.1836,39885.0
2016-11-04 13:10:00,28.72,28.72,28.62,28.68,35142.0,28.1935,28.1935,28.0953,28.1542,35142.0
2016-11-04 13:20:00,28.67,28.68,28.62,28.65,25941.0,28.1444,28.1542,28.0953,28.1247,25941.0
2016-11-04 13:30:00,28.65,28.68,28.59,28.68,63088.0,28.1247,28.1542,28.0658,28.1542,63088.0
2016-11-04 13:40:00,28.68,28.71,28.66,28.67,26447.0,28.1542,28.1836,28.1346,28.1444,26447.0
2016-11-04 13:50:00,28.67,28.68,28.65,28.66,40879.0,28.1444,28.1542,28.1247,28.1346,40879.0
2016-11-04 14:00:00,28.66,28.68,28.6,28.61,89900.0,28.1346,28.1542,28.0757,28.0855,89900.0
2016-11-04 14:10:00,28.61,28.64,28.6,28.62,38367.0,28.0855,28.1149,28.0757,28.0953,38367.0
2016-11-04 14:20:00,28.61,28.62,28.51,28.53,82557.0,28.0855,28.0953,27.9873,28.0069,82557.0
2016-11-04 14:30:00,28.52,28.52,28.42,28.42,65482.0,27.9971,27.9971,27.899,27.899,65482.0
2016-11-04 14:40:00,28.43,28.48,28.37,28.39,80975.0,27.9088,27.9579,27.8499,27.8695,80975.0
2016-11-04 14:50:00,28.39,28.41,28.33,28.33,48163.0,27.8695,27.8891,27.8106,27.8106,48163.0
2016-11-04 15:00:00,28.33,28.34,28.25,28.25,64228.0,27.8106,27.8204,27.7321,27.7321,64228.0
2016-11-04 15:10:00,28.25,28.28,28.2,28.21,90874.0,27.7321,27.7615,27.683,27.6928,90874.0
2016-11-04 15:20:00,28.2,28.21,28.13,28.14,81078.0,27.683,27.6928,27.6143,27.6241,81078.0
2016-11-04 15:30:00,28.14,28.15,28.06,28.08,145760.0,27.6241,27.6339,27.5456,27.5652,145760.0
2016-11-04 15:40:00,28.08,28.1,28.02,28.05,153189.0,27.5652,27.5848,27.5063,27.5357,153189.0
2016-11-04 15:50:00,28.05,28.1,28.03,28.08,294246.0,27.5357,27.5848,27.5161,27.5652,294246.0
2016-11-07 09:30:00,28.54,28.69,28.36,28.59,47119.0,28.0168,28.164,27.8401,28.0658,47119.0
2016-11-07 09:40:00,28.6,28.67,28.54,28.55,49811.0,28.0757,28.1444,28.0168,28.0266,49811.0
2016-11-07 09:50:00,28.55,28.66,28.55,28.61,80541.0,28.0266,28.1346,28.0266,28.0855,80541.0
2016-11-07 10:00:00,28.62,28.75,28.62,28.72,62335.0,28.0953,28.2229,28.0953,28.1935,62335.0
2016-11-07 10:10:00,28.72,28.77,28.7,28.76,31082.0,28.1935,28.2425,28.1738,28.2327,31082.0
2016-11-07 10:20:00,28.76,28.81,28.73,28.8,35637.0,28.2327,28.2818,28.2033,28.272,35637.0
2016-11-07 10:30:00,28.8,28.89,28.78,28.89,52311.0,28.272,28.3603,28.2524,28.3603,52311.0
2016-11-07 10:40:00,28.89,28.91,28.82,28.83,54093.0,28.3603,28.38,28.2916,28.3014,54093.0
2016-11-07 10:50:00,28.83,28.9,28.78,28.89,42341.0,28.3014,28.3702,28.2524,28.3603,42341.0
2016-11-07 11:00:00,28.89,28.93,28.87,28.88,51970.0,28.3603,28.3996,28.3407,28.3505,51970.0
2016-11-07 11:10:00,28.87,28.91,28.82,28.83,38264.0,28.3407,28.38,28.2916,28.3014,38264.0
2016-11-07 11:20:00,28.83,28.83,28.79,28.79,18580.0,28.3014,28.3014,28.2622,28.2622,18580.0
2016-11-07 11:30:00,28.8,28.81,28.74,28.76,45109.0,28.272,28.2818,28.2131,28.2327,45109.0
2016-11-07 11:40:00,28.77,28.85,28.76,28.77,29370.0,28.2425,28.3211,28.2327,28.2425,29370.0
2016-11-07 11:50:00,28.77,28.79,28.75,28.78,27631.0,28.2425,28.2622,28.2229,28.2524,27631.0
2016-11-07 12:00:00,28.78,28.83,28.72,28.72,26236.0,28.2524,28.3014,28.1935,28.1935,26236.0
2016-11-07 12:10:00,28.73,28.73,28.67,28.68,10146.0,28.2033,28.2033,28.1444,28.1542,10146.0
2016-11-07 12:20:00,28.68,28.73,28.65,28.71,29513.0,28.1542,28.2033,28.1247,28.1836,29513.0
2016-11-07 12:30:00,28.71,28.72,28.63,28.64,12811.0,28.1836,28.1935,28.1051,28.1149,12811.0
2016-11-07 12:40:00,28.64,28.65,28.61,28.62,14688.0,28.1149,28.1247,28.0855,28.0953,14688.0
2016-11-07 12:50:00,28.62,28.62,28.59,28.6,16857.0,28.0953,28.0953,28.0658,28.0757,16857.0
2016-11-07 13:00:00,28.61,28.63,28.58,28.59,16826.0,28.0855,28.1051,28.056,28.0658,16826.0
2016-11-07 13:10:00,28.6,28.6,28.56,28.56,20693.0,28.0757,28.0757,28.0364,28.0364,20693.0
2016-11-07 13:20:00,28.56,28.56,28.52,28.54,27592.0,28.0364,28.0364,27.9971,28.0168,27592.0
2016-11-07 13:30:00,28.55,28.64,28.55,28.61,23839.0,28.0266,28.1149,28.0266,28.0855,23839.0
2016-11-07 13:40:00,28.61,28.64,28.59,28.6,16899.0,28.0855,28.1149,28.0658,28.0757,16899.0
2016-11-07 13:50:00,28.6,28.61,28.56,28.6,23024.0,28.0757,28.0855,28.0364,28.0757,23024.0
2016-11-07 14:00:00,28.59,28.67,28.59,28.67,29871.0,28.0658,28.1444,28.0658,28.1444,29871.0
2016-11-07 14:10:00,28.67,28.68,28.65,28.68,18114.0,28.1444,28.1542,28.1247,28.1542,18114.0
2016-11-07 14:20:00,28.67,28.67,28.63,28.64,20136.0,28.1444,28.1444,28.1051,28.1149,20136.0
2016-11-07 14:30:00,28.64,28.64,28.59,28.59,19720.0,28.1149,28.1149,28.0658,28.0658,19720.0
2016-11-07 14:40:00,28.59,28.6,28.52,28.52,14509.0,28.0658,28.0757,27.9971,27.9971,14509.0
2016-11-07 14:50:00,28.52,28.55,28.51,28.55,14470.0,27.9971,28.0266,27.9873,28.0266,14470.0
2016-11-07 15:00:00,28.55,28.59,28.54,28.58,24587.0,28.0266,28.0658,28.0168,28.056,24587.0
2016-11-07 15:10:00,28.58,28.59,28.56,28.57,48865.0,28.056,28.0658,28.0364,28.0462,48865.0
2016-11-07 15:20:00,28.57,28.57,28.51,28.52,30754.0,28.0462,28.0462,27.9873,27.9971,30754.0
2016-11-07 15:30:00,28.52,28.52,28.49,28.51,43897.0,27.9971,27.9971,27.9677,27.9873,43897.0
2016-11-07 15:40:00,28.52,28.64,28.49,28.64,69492.0,27.9971,28.1149,27.9677,28.1149,69492.0
2016-11-07 15:50:00,28.63,28.65,28.62,28.64,113450.0,28.1051,28.1247,28.0953,28.1149,113450.0
2016-11-08 09:30:00,28.63,28.77,28.51,28.53,35986.0,28.1051,28.2425,27.9873,28.0069,35986.0
2016-11-08 09:40:00,28.52,28.58,28.48,28.49,30799.0,27.9971,28.056,27.9579,27.9677,30799.0
2016-11-08 09:50:00,28.49,28.6,28.45,28.59,23028.0,27.9677,28.0757,27.9284,28.0658,23028.0
2016-11-08 10:00:00,28.58,28.72,28.57,28.7,73292.0,28.056,28.1935,28.0462,28.1738,73292.0
2016-11-08 10:10:00,28.69,28.77,28.62,28.77,38010.0,28.164,28.2425,28.0953,28.2425,38010.0
2016-11-08 10:20:00,28.77,28.83,28.75,28.76,31424.0,28.2425,28.3014,28.2229,28.2327,31424.0
2016-11-08 10:30:00,28.75,28.85,28.74,28.84,46090.0,28.2229,28.3211,28.2131,28.3113,46090.0
2016-11-08 10:40:00,28.83,28.88,28.76,28.88,21474.0,28.3014,28.3505,28.2327,28.3505,21474.0
2016-11-08 10:50:00,28.88,28.94,28.87,28.94,34773.0,28.3505,28.4094,28.3407,28.4094,34773.0
2016-11-08 11:00:00,28.94,29.04,28.93,29.0,61675.0,28.4094,28.5076,28.3996,28.4683,61675.0
2016-11-08 11:10:00,29.0,29.04,28.99,29.01,55922.0,28.4683,28.5076,28.4585,28.4781,55922.0
2016-11-08 11:20:00,29.01,29.05,28.98,29.01,65896.0,28.4781,28.5174,28.4487,28.4781,65896.0
2016-11-08 11:30:00,29.02,29.07,28.99,29.02,63350.0,28.488,28.537,28.4585,28.488,63350.0
2016-11-08 11:40:00,29.01,29.02,28.95,28.95,29735.0,28.4781,28.488,28.4192,28.4192,29735.0
2016-11-08 11:50:00,28.95,28.95,28.87,28.93,24283.0,28.4192,28.4192,28.3407,28.3996,24283.0
2016-11-08 12:00:00,28.94,28.94,28.89,28.92,18110.0,28.4094,28.4094,28.3603,28.3898,18110.0
2016-11-08 12:10:00,28.92,28.98,28.92,28.96,28946.0,28.3898,28.4487,28.3898,28.4291,28946.0
2016-11-08 12:20:00,28.95,28.98,28.94,28.96,15482.0,28.4192,28.4487,28.4094,28.4291,15482.0
2016-11-08 12:30:00,28.96,28.99,28.92,28.94,23070.0,28.4291,28.4585,28.3898,28.4094,23070.0
2016-11-08 12:40:00,28.94,28.96,28.92,28.96,17358.0,28.4094,28.4291,28.3898,28.4291,17358.0
2016-11-08 12:50:00,28.96,29.18,28.95,29.16,74001.0,28.4291,28.645,28.4192,28.6254,74001.0
2016-11-08 13:00:00,29.16,29.2,29.06,29.07,68347.0,28.6254,28.6647,28.5272,28.537,68347.0
2016-11-08 13:10:00,29.07,29.1,29.01,29.05,29913.0,28.537,28.5665,28.4781,28.5174,29913.0
2016-11-08 13:20:00,29.04,29.05,28.99,29.0,19071.0,28.5076,28.5174,28.4585,28.4683,19071.0
2016-11-08 13:30:00,29.0,29.1,29.0,29.07,26126.0,28.4683,28.5665,28.4683,28.537,26126.0
2016-11-08 13:40:00,29.08,29.08,29.0,29.04,23678.0,28.5469,28.5469,28.4683,28.5076,23678.0
2016-11-08 13:50:00,29.04,29.1,29.01,29.08,26371.0,28.5076,28.5665,28.4781,28.5469,26371.0
2016-11-08 14:00:00,29.08,29.09,29.04,29.09,32868.0,28.5469,28.5567,28.5076,28.5567,32868.0
2016-11-08 14:10:00,29.09,29.1,29.04,29.08,35277.0,28.5567,28.5665,28.5076,28.5469,35277.0
2016-11-08 14:20:00,29.07,29.12,29.05,29.05,39292.0,28.537,28.5861,28.5174,28.5174,39292.0
2016-11-08 14:30:00,29.06,29.08,28.97,29.01,38379.0,28.5272,28.5469,28.4389,28.4781,38379.0
2016-11-08 14:40:00,29.02,29.04,28.95,28.98,26809.0,28.488,28.5076,28.4192,28.4487,26809.0
2016-11-08 14:50:00,28.98,29.01,28.95,28.95,34263.0,28.4487,28.4781,28.4192,28.4192,34263.0
2016-11-08 15:00:00,28.95,29.0,28.92,29.0,31336.0,28.4192,28.4683,28.3898,28.4683,31336.0
2016-11-08 15:10:00,29.01,29.02,28.94,28.95,36332.0,28.4781,28.488,28.4094,28.4192,36332.0
2016-11-08 15:20:00,28.96,29.03,28.95,29.03,35066.0,28.4291,28.4978,28.4192,28.4978,35066.0
2016-11-08 15:30:00,29.03,29.11,29.02,29.09,109174.0,28.4978,28.5763,28.488,28.5567,109174.0
2016-11-08 15:40:00,29.09,29.09,29.02,29.04,97632.0,28.5567,28.5567,28.488,28.5076,97632.0
2016-11-08 15:50:00,29.03,29.04,28.97,29.01,174208.0,28.4978,28.5076,28.4389,28.4781,174208.0
2016-11-09 09:30:00,29.98,31.32,29.91,30.79,412335.0,29.4304,30.7458,29.3616,30.2255,412335.0
2016-11-09 09:40:00,30.76,31.0,30.48,30.85,372349.0,30.1961,30.4317,29.9212,30.2844,372349.0
2016-11-09 09:50:00,30.85,31.18,30.78,30.94,345891.0,30.2844,30.6084,30.2157,30.3728,345891.0
2016-11-09 10:00:00,30.96,30.97,30.56,30.56,206907.0,30.3924,30.4022,29.9997,29.9997,206907.0
2016-11-09 10:10:00,30.56,30.77,30.47,30.5,131002.0,29.9997,30.2059,29.9114,29.9408,131002.0
2016-11-09 10:20:00,30.49,30.57,30.39,30.46,147863.0,29.931,30.0095,29.8328,29.9016,147863.0
2016-11-09 10:30:00,30.46,30.49,30.34,30.44,201149.0,29.9016,29.931,29.7838,29.8819,201149.0
2016-11-09 10:40:00,30.45,30.5,30.38,30.5,331158.0,29.8917,29.9408,29.823,29.9408,331158.0
2016-11-09 10:50:00,30.5,30.66,30.48,30.61,206393.0,29.9408,30.0979,29.9212,30.0488,206393.0
2016-11-09 11:00:00,30.61,30.69,30.57,30.67,105854.0,30.0488,30.1273,30.0095,30.1077,105854.0
2016-11-09 11:10:00,30.68,30.96,30.64,30.91,152481.0,30.1175,30.3924,30.0783,30.3433,152481.0
2016-11-09 11:20:00,30.91,31.0,30.9,30.99,149385.0,30.3433,30.4317,30.3335,30.4218,149385.0
2016-11-09 11:30:00,30.99,31.01,30.9,31.01,373033.0,30.4218,30.4415,30.3335,30.4415,373033.0
2016-11-09 11:40:00,31.01,31.05,30.93,30.96,194188.0,30.4415,30.4807,30.3629,30.3924,194188.0
2016-11-09 11:50:00,30.96,31.0,30.84,30.87,91861.0,30.3924,30.4317,30.2746,30.304,91861.0
2016-11-09 12:00:00,30.88,30.9,30.6,30.61,96878.0,30.3139,30.3335,30.039,30.0488,96878.0
2016-11-09 12:10:00,30.61,30.68,30.5,30.68,135241.0,30.0488,30.1175,29.9408,30.1175,135241.0
2016-11-09 12:20:00,30.68,30.72,30.65,30.71,73436.0,30.1175,30.1568,30.0881,30.147,73436.0
2016-11-09 12:30:00,30.71,30.73,30.59,30.62,93177.0,30.147,30.1666,30.0292,30.0586,93177.0
2016-11-09 12:40:00,30.63,30.79,30.59,30.78,75859.0,30.0684,30.2255,30.0292,30.2157,75859.0
2016-11-09 12:50:00,30.79,30.81,30.69,30.8,46846.0,30.2255,30.2451,30.1273,30.2353,46846.0
2016-11-09 13:00:00,30.8,30.86,30.75,30.86,62186.0,30.2353,30.2942,30.1862,30.2942,62186.0
2016-11-09 13:10:00,30.86,30.88,30.74,30.75,78156.0,30.2942,30.3139,30.1764,30.1862,78156.0
2016-11-09 13:20:00,30.75,30.75,30.63,30.71,65303.0,30.1862,30.1862,30.0684,30.147,65303.0
2016-11-09 13:30:00,30.71,30.79,30.64,30.7,139303.0,30.147,30.2255,30.0783,30.1372,139303.0
2016-11-09 13:40:00,30.69,30.77,30.67,30.76,61710.0,30.1273,30.2059,30.1077,30.1961,61710.0
2016-11-09 13:50:00,30.77,30.83,30.71,30.71,90098.0,30.2059,30.2648,30.147,30.147,90098.0
2016-11-09 14:00:00,30.71,30.77,30.7,30.71,68785.0,30.147,30.2059,30.1372,30.147,68785.0
2016-11-09 14:10:00,30.71,30.77,30.69,30.75,178564.0,30.147,30.2059,30.1273,30.1862,178564.0
2016-11-09 14:20:00,30.74,30.78,30.7,30.74,67956.0,30.1764,30.2157,30.1372,30.1764,67956.0
2016-11-09 14:30:00,30.75,30.79,30.65,30.78,151179.0,30.1862,30.2255,30.0881,30.2157,151179.0
2016-11-09 14:40:00,30.79,30.86,30.72,30.83,147082.0,30.2255,30.2942,30.1568,30.2648,147082.0
2016-11-09 14:50:00,30.83,30.83,30.71,30.73,69908.0,30.2648,30.2648,30.147,30.1666,69908.0
2016-11-09 15:00:00,30.74,30.81,30.66,30.67,148799.0,30.1764,30.2451,30.0979,30.1077,148799.0
2016-11-09 15:10:00,30.67,30.84,30.66,30.84,64388.0,30.1077,30.2746,30.0979,30.2746,64388.0
2016-11-09 15:20:00,30.84,30.85,30.75,30.78,138058.0,30.2746,30.2844,30.1862,30.2157,138058.0
2016-11-09 15:30:00,30.78,30.79,30.68,30.7,125115.0,30.2157,30.2255,30.1175,30.1372,125115.0
2016-11-09 15:40:00,30.69,30.72,30.59,30.65,165330.0,30.1273,30.1568,30.0292,30.0881,165330.0
2016-11-09 15:50:00,30.65,30.72,30.64,30.69,257222.0,30.0881,30.1568,30.0783,30.1273,257222.0
2016-11-10 09:30:00,31.0,31.42,30.87,31.3,176417.0,30.4317,30.844,30.304,30.7262,176417.0
2016-11-10 09:40:00,31.31,31.57,31.22,31.5,88766.0,30.736,30.9912,30.6476,30.9225,88766.0
2016-11-10 09:50:00,31.51,31.53,31.18,31.22,135886.0,30.9323,30.9519,30.6084,30.6476,135886.0
2016-11-10 10:00:00,31.22,31.25,31.0,31.02,85214.0,30.6476,30.6771,30.4317,30.4513,85214.0
2016-11-10 10:10:00,31.02,31.09,30.86,31.06,64835.0,30.4513,30.52,30.2942,30.4906,64835.0
2016-11-10 10:20:00,31.06,31.13,30.96,30.96,40576.0,30.4906,30.5593,30.3924,30.3924,40576.0
2016-11-10 10:30:00,30.96,31.06,30.85,30.88,66044.0,30.3924,30.4906,30.2844,30.3139,66044.0
2016-11-10 10:40:00,30.88,31.1,30.87,30.97,49353.0,30.3139,30.5298,30.304,30.4022,49353.0
2016-11-10 10:50:00,30.98,31.05,30.86,30.89,53434.0,30.412,30.4807,30.2942,30.3237,53434.0
2016-11-10 11:00:00,30.88,31.01,30.83,30.94,50854.0,30.3139,30.4415,30.2648,30.3728,50854.0
2016-11-10 11:10:00,30.92,31.06,30.85,31.01,56634.0,30.3531,30.4906,30.2844,30.4415,56634.0
2016-11-10 11:20:00,31.0,31.09,30.98,31.02,48911.0,30.4317,30.52,30.412,30.4513,48911.0
2016-11-10 11:30:00,31.03,31.07,30.96,31.03,68029.0,30.4611,30.5004,30.3924,30.4611,68029.0
2016-11-10 11:40:00,31.03,31.16,31.01,31.03,53363.0,30.4611,30.5887,30.4415,30.4611,53363.0
2016-11-10 11:50:00,31.03,31.09,30.97,30.98,38719.0,30.4611,30.52,30.4022,30.412,38719.0
2016-11-10 12:00:00,30.99,31.1,30.99,31.02,58275.0,30.4218,30.5298,30.4218,30.4513,58275.0
2016-11-10 12:10:00,31.02,31.09,31.0,31.06,81876.0,30.4513,30.52,30.4317,30.4906,81876.0
2016-11-10 12:20:00,31.05,31.19,31.04,31.18,35606.0,30.4807,30.6182,30.4709,30.6084,35606.0
2016-11-10 12:30:00,31.18,31.21,31.15,31.17,36624.0,30.6084,30.6378,30.5789,30.5985,36624.0
2016-11-10 12:40:00,31.16,31.22,31.09,31.14,42445.0,30.5887,30.6476,30.52,30.5691,42445.0
2016-11-10 12:50:00,31.15,31.31,31.14,31.28,50316.0,30.5789,30.736,30.5691,30.7065,50316.0
2016-11-10 13:00:00,31.3,31.41,31.29,31.41,65089.0,30.7262,30.8341,30.7163,30.8341,65089.0
2016-11-10 13:10:00,31.42,31.42,31.3,31.37,40573.0,30.844,30.844,30.7262,30.7949,40573.0
2016-11-10 13:20:00,31.37,31.44,31.35,31.42,45607.0,30.7949,30.8636,30.7752,30.844,45607.0
2016-11-10 13:30:00,31.42,31.51,31.39,31.48,29598.0,30.844,30.9323,30.8145,30.9029,29598.0
2016-11-10 13:40:00,31.48,31.53,31.4,31.51,33151.0,30.9029,30.9519,30.8243,30.9323,33151.0
2016-11-10 13:50:00,31.51,31.54,31.48,31.54,47643.0,30.9323,30.9618,30.9029,30.9618,47643.0
2016-11-10 14:00:00,31.53,31.58,31.49,31.56,40779.0,30.9519,31.001,30.9127,30.9814,40779.0
2016-11-10 14:10:00,31.56,31.57,31.47,31.51,45826.0,30.9814,30.9912,30.893,30.9323,45826.0
2016-11-10 14:20:00,31.51,31.52,31.45,31.5,39052.0,30.9323,30.9421,30.8734,30.9225,39052.0
2016-11-10 14:30:00,31.49,31.52,31.45,31.51,41656.0,30.9127,30.9421,30.8734,30.9323,41656.0
2016-11-10 14:40:00,31.52,31.55,31.48,31.51,31323.0,30.9421,30.9716,30.9029,30.9323,31323.0
2016-11-10 14:50:00,31.51,31.53,31.47,31.5,43270.0,30.9323,30.9519,30.893,30.9225,43270.0
2016-11-10 15:00:00,31.51,31.52,31.46,31.48,69919.0,30.9323,30.9421,30.8832,30.9029,69919.0
2016-11-10 15:10:00,31.48,31.51,31.47,31.49,63478.0,30.9029,30.9323,30.893,30.9127,63478.0
2016-11-10 15:20:00,31.48,31.5,31.45,31.47,50702.0,30.9029,30.9225,30.8734,30.893,50702.0
2016-11-10 15:30:00,31.47,31.47,31.41,31.43,101700.0,30.893,30.893,30.8341,30.8538,101700.0
2016-11-10 15:40:00,31.43,31.44,31.38,31.42,179836.0,30.8538,30.8636,30.8047,30.844,179836.0
2016-11-10 15:50:00,31.43,31.43,31.36,31.36,272277.0,30.8538,30.8538,30.7851,30.7851,272277.0
2016-11-11 09:30:00,31.2,31.36,31.1,31.34,80153.0,30.628,30.7851,30.5298,30.7654,80153.0
2016-11-11 09:40:00,31.34,31.34,31.15,31.2,58935.0,30.7654,30.7654,30.5789,30.628,58935.0
2016-11-11 09:50:00,31.2,31.24,31.02,31.17,60398.0,30.628,30.6673,30.4513,30.5985,60398.0
2016-11-11 10:00:00,31.17,31.19,31.08,31.11,97355.0,30.5985,30.6182,30.5102,30.5396,97355.0
2016-11-11 10:10:00,31.1,31.22,31.07,31.13,49711.0,30.5298,30.6476,30.5004,30.5593,49711.0
2016-11-11 10:20:00,31.13,31.22,31.06,31.07,68845.0,30.5593,30.6476,30.4906,30.5004,68845.0
2016-11-11 10:30:00,31.06,31.1,31.02,31.06,43859.0,30.4906,30.5298,30.4513,30.4906,43859.0
2016-11-11 10:40:00,31.05,31.07,30.99,31.0,58748.0,30.4807,30.5004,30.4218,30.4317,58748.0
2016-11-11 10:50:00,31.01,31.12,30.96,31.11,67584.0,30.4415,30.5495,30.3924,30.5396,67584.0
2016-11-11 11:00:00,31.11,31.29,31.07,31.25,71089.0,30.5396,30.7163,30.5004,30.6771,71089.0
2016-11-11 11:10:00,31.25,31.26,31.08,31.1,66833.0,30.6771,30.6869,30.5102,30.5298,66833.0
2016-11-11 11:20:00,31.1,31.1,31.01,31.05,77230.0,30.5298,30.5298,30.4415,30.4807,77230.0
2016-11-11 11:30:00,31.05,31.11,31.0,31.05,102246.0,30.4807,30.5396,30.4317,30.4807,102246.0
2016-11-11 11:40:00,31.05,31.06,30.96,30.96,94760.0,30.4807,30.4906,30.3924,30.3924,94760.0
2016-11-11 11:50:00,30.96,31.01,30.95,30.96,49851.0,30.3924,30.4415,30.3826,30.3924,49851.0
2016-11-11 12:00:00,30.96,31.17,30.96,31.14,78646.0,30.3924,30.5985,30.3924,30.5691,78646.0
2016-11-11 12:10:00,31.15,31.16,31.05,31.13,53606.0,30.5789,30.5887,30.4807,30.5593,53606.0
2016-11-11 12:20:00,31.13,31.17,31.09,31.09,33683.0,30.5593,30.5985,30.52,30.52,33683.0
2016-11-11 12:30:00,31.1,31.16,31.07,31.1,30998.0,30.5298,30.5887,30.5004,30.5298,30998.0
2016-11-11 12:40:00,31.1,31.12,31.05,31.05,37810.0,30.5298,30.5495,30.4807,30.4807,37810.0
2016-11-11 12:50:00,31.05,31.11,31.03,31.11,32526.0,30.4807,30.5396,30.4611,30.5396,32526.0
2016-11-11 13:00:00,31.11,31.16,31.09,31.13,132570.0,30.5396,30.5887,30.52,30.5593,132570.0
2016-11-11 13:10:00,31.13,31.19,31.1,31.14,39537.0,30.5593,30.6182,30.5298,30.5691,39537.0
2016-11-11 13:20:00,31.13,31.28,31.13,31.26,45596.0,30.5593,30.7065,30.5593,30.6869,45596.0
2016-11-11 13:30:00,31.27,31.29,31.2,31.2,38767.0,30.6967,30.7163,30.628,30.628,38767.0
2016-11-11 13:40:00,31.19,31.24,31.19,31.24,22606.0,30.6182,30.6673,30.6182,30.6673,22606.0
2016-11-11 13:50:00,31.24,31.28,31.21,31.24,55409.0,30.6673,30.7065,30.6378,30.6673,55409.0
2016-11-11 14:00:00,31.23,31.29,31.21,31.27,63111.0,30.6574,30.7163,30.6378,30.6967,63111.0
2016-11-11 14:10:00,31.28,31.32,31.25,31.32,61733.0,30.7065,30.7458,30.6771,30.7458,61733.0
2016-11-11 14:20:00,31.31,31.4,31.3,31.35,219309.0,30.736,30.8243,30.7262,30.7752,219309.0
2016-11-11 14:30:00,31.35,31.38,31.27,31.31,33831.0,30.7752,30.8047,30.6967,30.736,33831.0
2016-11-11 14:40:00,31.3,31.34,31.22,31.25,41803.0,30.7262,30.7654,30.6476,30.6771,41803.0
2016-11-11 14:50:00,31.25,31.29,31.22,31.22,31008.0,30.6771,30.7163,30.6476,30.6476,31008.0
2016-11-11 15:00:00,31.22,31.28,31.22,31.27,51289.0,30.6476,30.7065,30.6476,30.6967,51289.0
2016-11-11 15:10:00,31.27,31.33,31.25,31.28,97109.0,30.6967,30.7556,30.6771,30.7065,97109.0
2016-11-11 15:20:00,31.28,31.32,31.26,31.29,65583.0,30.7065,30.7458,30.6869,30.7163,65583.0
2016-11-11 15:30:00,31.29,31.36,31.29,31.31,84036.0,30.7163,30.7851,30.7163,30.736,84036.0
2016-11-11 15:40:00,31.31,31.37,31.3,31.35,140550.0,30.736,30.7949,30.7262,30.7752,140550.0
2016-11-11 15:50:00,31.35,31.41,31.33,31.41,222213.0,30.7752,30.8341,30.7556,30.8341,222213.0
2016-11-14 09:30:00,31.58,31.8,31.5,31.52,71369.0,31.001,31.217,30.9225,30.9421,71369.0
2016-11-14 09:40:00,31.52,31.7,31.47,31.59,53530.0,30.9421,31.1188,30.893,31.0108,53530.0
2016-11-14 09:50:00,31.58,31.63,31.33,31.35,86655.0,31.001,31.0501,30.7556,30.7752,86655.0
2016-11-14 10:00:00,31.35,31.54,31.33,31.44,85716.0,30.7752,30.9618,30.7556,30.8636,85716.0
2016-11-14 10:10:00,31.44,31.7,31.43,31.61,59520.0,30.8636,31.1188,30.8538,31.0305,59520.0
2016-11-14 10:20:00,31.6,31.62,31.49,31.55,49443.0,31.0207,31.0403,30.9127,30.9716,49443.0
2016-11-14 10:30:00,31.55,31.74,31.54,31.73,107340.0,30.9716,31.1581,30.9618,31.1483,107340.0
2016-11-14 10:40:00,31.72,31.75,31.55,31.59,67146.0,31.1385,31.1679,30.9716,31.0108,67146.0
2016-11-14 10:50:00,31.58,31.69,31.51,31.63,58269.0,31.001,31.109,30.9323,31.0501,58269.0
2016-11-14 11:00:00,31.64,31.74,31.6,31.71,44181.0,31.0599,31.1581,31.0207,31.1286,44181.0
2016-11-14 11:10:00,31.7,31.82,31.7,31.78,39448.0,31.1188,31.2366,31.1188,31.1974,39448.0
2016-11-14 11:20:00,31.77,31.78,31.7,31.73,45696.0,31.1875,31.1974,31.1188,31.1483,45696.0
2016-11-14 11:30:00,31.73,31.76,31.68,31.68,81734.0,31.1483,31.1777,31.0992,31.0992,81734.0
2016-11-14 11:40:00,31.68,31.83,31.67,31.8,75601.0,31.0992,31.2464,31.0894,31.217,75601.0
2016-11-14 11:50:00,31.81,31.85,31.74,31.8,87277.0,31.2268,31.2661,31.1581,31.217,87277.0
2016-11-14 12:00:00,31.81,31.87,31.76,31.76,73239.0,31.2268,31.2857,31.1777,31.1777,73239.0
2016-11-14 12:10:00,31.77,31.85,31.76,31.82,39516.0,31.1875,31.2661,31.1777,31.2366,39516.0
2016-11-14 12:20:00,31.81,31.81,31.71,31.79,28732.0,31.2268,31.2268,31.1286,31.2072,28732.0
2016-11-14 12:30:00,31.79,31.8,31.71,31.8,38158.0,31.2072,31.217,31.1286,31.217,38158.0
2016-11-14 12:40:00,31.8,31.83,31.76,31.76,39280.0,31.217,31.2464,31.1777,31.1777,39280.0
2016-11-14 12:50:00,31.75,31.79,31.68,31.79,43669.0,31.1679,31.2072,31.0992,31.2072,43669.0
2016-11-14 13:00:00,31.8,31.8,31.67,31.76,37347.0,31.217,31.217,31.0894,31.1777,37347.0
2016-11-14 13:10:00,31.78,31.78,31.7,31.73,44631.0,31.1974,31.1974,31.1188,31.1483,44631.0
2016-11-14 13:20:00,31.73,31.77,31.7,31.74,52420.0,31.1483,31.1875,31.1188,31.1581,52420.0
2016-11-14 13:30:00,31.75,31.83,31.75,31.8,58126.0,31.1679,31.2464,31.1679,31.217,58126.0
2016-11-14 13:40:00,31.8,31.83,31.75,31.79,179100.0,31.217,31.2464,31.1679,31.2072,179100.0
2016-11-14 13:50:00,31.8,31.81,31.72,31.75,108076.0,31.217,31.2268,31.1385,31.1679,108076.0
2016-11-14 14:00:00,31.75,31.81,31.7,31.74,167182.0,31.1679,31.2268,31.1188,31.1581,167182.0
2016-11-14 14:10:00,31.74,31.78,31.69,31.71,185829.0,31.1581,31.1974,31.109,31.1286,185829.0
2016-11-14 14:20:00,31.7,31.76,31.68,31.69,84369.0,31.1188,31.1777,31.0992,31.109,84369.0
2016-11-14 14:30:00,31.68,31.78,31.67,31.77,87727.0,31.0992,31.1974,31.0894,31.1875,87727.0
2016-11-14 14:40:00,31.78,31.78,31.69,31.73,63917.0,31.1974,31.1974,31.109,31.1483,63917.0
2016-11-14 14:50:00,31.73,31.81,31.72,31.8,67582.0,31.1483,31.2268,31.1385,31.217,67582.0
2016-11-14 15:00:00,31.79,31.81,31.72,31.72,93021.0,31.2072,31.2268,31.1385,31.1385,93021.0
2016-11-14 15:10:00,31.71,31.76,31.7,31.74,129059.0,31.1286,31.1777,31.1188,31.1581,129059.0
2016-11-14 15:20:00,31.73,31.78,31.71,31.76,67419.0,31.1483,31.1974,31.1286,31.1777,67419.0
2016-11-14 15:30:00,31.76,31.8,31.74,31.77,114315.0,31.1777,31.217,31.1581,31.1875,114315.0
2016-11-14 15:40:00,31.76,31.77,31.67,31.72,228200.0,31.1777,31.1875,31.0894,31.1385,228200.0
2016-11-14 15:50:00,31.71,31.79,31.71,31.78,188692.0,31.1286,31.2072,31.1286,31.1974,188692.0
2016-11-15 09:30:00,32.59,32.7,32.34,32.54,141727.0,31.9925,32.1005,31.7471,31.9434,141727.0
2016-11-15 09:40:00,32.54,32.67,32.44,32.62,146649.0,31.9434,32.071,31.8453,32.022,146649.0
2016-11-15 09:50:00,32.62,32.83,32.61,32.83,92001.0,32.022,32.2281,32.0121,32.2281,92001.0
2016-11-15 10:00:00,32.82,32.89,32.67,32.82,83472.0,32.2183,32.287,32.071,32.2183,83472.0
2016-11-15 10:10:00,32.82,32.88,32.75,32.83,53284.0,32.2183,32.2772,32.1496,32.2281,53284.0
2016-11-15 10:20:00,32.83,32.88,32.77,32.8,83438.0,32.2281,32.2772,32.1692,32.1987,83438.0
2016-11-15 10:30:00,32.8,32.81,32.68,32.69,80946.0,32.1987,32.2085,32.0809,32.0907,80946.0
2016-11-15 10:40:00,32.69,32.85,32.68,32.85,77351.0,32.0907,32.2477,32.0809,32.2477,77351.0
2016-11-15 10:50:00,32.85,32.88,32.71,32.73,73924.0,32.2477,32.2772,32.1103,32.1299,73924.0
2016-11-15 11:00:00,32.73,32.84,32.72,32.8,64765.0,32.1299,32.2379,32.1201,32.1987,64765.0
2016-11-15 11:10:00,32.81,32.83,32.72,32.73,48087.0,32.2085,32.2281,32.1201,32.1299,48087.0
2016-11-15 11:20:00,32.74,32.82,32.74,32.82,52546.0,32.1398,32.2183,32.1398,32.2183,52546.0
2016-11-15 11:30:00,32.82,32.88,32.78,32.84,68129.0,32.2183,32.2772,32.179,32.2379,68129.0
2016-11-15 11:40:00,32.85,32.88,32.8,32.82,54609.0,32.2477,32.2772,32.1987,32.2183,54609.0
2016-11-15 11:50:00,32.82,32.83,32.75,32.83,59075.0,32.2183,32.2281,32.1496,32.2281,59075.0
2016-11-15 12:00:00,32.83,32.95,32.82,32.89,132038.0,32.2281,32.3459,32.2183,32.287,132038.0
2016-11-15 12:10:00,32.88,32.96,32.84,32.94,87995.0,32.2772,32.3557,32.2379,32.3361,87995.0
2016-11-15 12:20:00,32.93,32.98,32.9,32.94,48266.0,32.3263,32.3754,32.2968,32.3361,48266.0
2016-11-15 12:30:00,32.94,33.02,32.93,33.01,37080.0,32.3361,32.4146,32.3263,32.4048,37080.0
2016-11-15 12:40:00,33.0,33.02,32.93,33.02,51321.0,32.395,32.4146,32.3263,32.4146,51321.0
2016-11-15 12:50:00,33.01,33.03,32.96,32.97,46027.0,32.4048,32.4244,32.3557,32.3655,46027.0
2016-11-15 13:00:00,32.97,33.01,32.92,32.97,93763.0,32.3655,32.4048,32.3165,32.3655,93763.0
2016-11-15 13:10:00,32.97,33.0,32.91,32.93,108825.0,32.3655,32.395,32.3066,32.3263,108825.0
2016-11-15 13:20:00,32.93,33.05,32.92,33.04,67464.0,32.3263,32.4441,32.3165,32.4343,67464.0
2016-11-15 13:30:00,33.04,33.05,32.94,33.03,42372.0,32.4343,32.4441,32.3361,32.4244,42372.0
2016-11-15 13:40:00,33.02,33.08,32.98,33.07,60964.0,32.4146,32.4735,32.3754,32.4637,60964.0
2016-11-15 13:50:00,33.08,33.09,33.02,33.08,56996.0,32.4735,32.4833,32.4146,32.4735,56996.0
2016-11-15 14:00:00,33.09,33.12,32.97,32.99,53073.0,32.4833,32.5128,32.3655,32.3852,53073.0
2016-11-15 14:10:00,33.0,33.01,32.93,32.95,43657.0,32.395,32.4048,32.3263,32.3459,43657.0
2016-11-15 14:20:00,32.95,32.95,32.84,32.86,60929.0,32.3459,32.3459,32.2379,32.2576,60929.0
2016-11-15 14:30:00,32.86,32.93,32.85,32.91,43248.0,32.2576,32.3263,32.2477,32.3066,43248.0
2016-11-15 14:40:00,32.91,33.02,32.9,32.99,48923.0,32.3066,32.4146,32.2968,32.3852,48923.0
2016-11-15 14:50:00,32.99,33.13,32.96,33.08,169910.0,32.3852,32.5226,32.3557,32.4735,169910.0
2016-11-15 15:00:00,33.08,33.12,33.05,33.07,135124.0,32.4735,32.5128,32.4441,32.4637,135124.0
2016-11-15 15:10:00,33.07,33.12,33.03,33.07,89447.0,32.4637,32.5128,32.4244,32.4637,89447.0
2016-11-15 15:20:00,33.08,33.13,33.06,33.12,88568.0,32.4735,32.5226,32.4539,32.5128,88568.0
2016-11-15 15:30:00,33.11,33.12,33.04,33.09,128241.0,32.503,32.5128,32.4343,32.4833,128241.0
2016-11-15 15:40:00,33.1,33.12,32.99,33.05,167510.0,32.4932,32.5128,32.3852,32.4441,167510.0
2016-11-15 15:50:00,33.05,33.06,33.02,33.04,270624.0,32.4441,32.4539,32.4146,32.4343,270624.0
2016-11-16 09:30:00,32.89,32.94,32.72,32.73,65308.0,32.287,32.3361,32.1201,32.1299,65308.0
2016-11-16 09:40:00,32.74,32.85,32.68,32.77,114442.0,32.1398,32.2477,32.0809,32.1692,114442.0
2016-11-16 09:50:00,32.76,32.76,32.62,32.62,31472.0,32.1594,32.1594,32.022,32.022,31472.0
2016-11-16 10:00:00,32.62,32.65,32.41,32.5,31544.0,32.022,32.0514,31.8158,31.9042,31544.0
2016-11-16 10:10:00,32.51,32.52,32.39,32.41,35587.0,31.914,31.9238,31.7962,31.8158,35587.0
2016-11-16 10:20:00,32.41,32.53,32.39,32.43,33297.0,31.8158,31.9336,31.7962,31.8354,33297.0
2016-11-16 10:30:00,32.42,32.52,32.35,32.44,43109.0,31.8256,31.9238,31.7569,31.8453,43109.0
2016-11-16 10:40:00,32.45,32.62,32.44,32.5,41766.0,31.8551,32.022,31.8453,31.9042,41766.0
2016-11-16 10:50:00,32.49,32.52,32.41,32.45,35419.0,31.8943,31.9238,31.8158,31.8551,35419.0
2016-11-16 11:00:00,32.46,32.49,32.35,32.35,123194.0,31.8649,31.8943,31.7569,31.7569,123194.0
2016-11-16 11:10:00,32.36,32.44,32.34,32.38,51905.0,31.7667,31.8453,31.7471,31.7864,51905.0
2016-11-16 11:20:00,32.38,32.39,32.3,32.34,39772.0,31.7864,31.7962,31.7078,31.7471,39772.0
2016-11-16 11:30:00,32.34,32.35,32.27,32.31,52388.0,31.7471,31.7569,31.6784,31.7176,52388.0
2016-11-16 11:40:00,32.32,32.39,32.25,32.31,53274.0,31.7275,31.7962,31.6587,31.7176,53274.0
2016-11-16 11:50:00,32.32,32.4,32.3,32.38,27561.0,31.7275,31.806,31.7078,31.7864,27561.0
2016-11-16 12:00:00,32.38,32.45,32.29,32.43,91565.0,31.7864,31.8551,31.698,31.8354,91565.0
2016-11-16 12:10:00,32.43,32.43,32.38,32.39,25624.0,31.8354,31.8354,31.7864,31.7962,25624.0
2016-11-16 12:20:00,32.4,32.48,32.39,32.44,38736.0,31.806,31.8845,31.7962,31.8453,38736.0
2016-11-16 12:30:00,32.45,32.46,32.39,32.45,21000.0,31.8551,31.8649,31.7962,31.8551,21000.0
2016-11-16 12:40:00,32.45,32.5,32.4,32.43,22329.0,31.8551,31.9042,31.806,31.8354,22329.0
2016-11-16 12:50:00,32.44,32.47,32.41,32.42,24100.0,31.8453,31.8747,31.8158,31.8256,24100.0
2016-11-16 13:00:00,32.43,32.48,32.37,32.48,23808.0,31.8354,31.8845,31.7765,31.8845,23808.0
2016-11-16 13:10:00,32.47,32.52,32.45,32.46,30454.0,31.8747,31.9238,31.8551,31.8649,30454.0
2016-11-16 13:20:00,32.46,32.53,32.45,32.51,38663.0,31.8649,31.9336,31.8551,31.914,38663.0
2016-11-16 13:30:00,32.51,32.56,32.48,32.56,45396.0,31.914,31.9631,31.8845,31.9631,45396.0
2016-11-16 13:40:00,32.55,32.62,32.52,32.57,28510.0,31.9532,32.022,31.9238,31.9729,28510.0
2016-11-16 13:50:00,32.58,32.65,32.56,32.59,47204.0,31.9827,32.0514,31.9631,31.9925,47204.0
2016-11-16 14:00:00,32.58,32.62,32.56,32.62,34363.0,31.9827,32.022,31.9631,32.022,34363.0
2016-11-16 14:10:00,32.61,32.61,32.56,32.59,24450.0,32.0121,32.0121,31.9631,31.9925,24450.0
2016-11-16 14:20:00,32.59,32.59,32.52,32.56,26014.0,31.9925,31.9925,31.9238,31.9631,26014.0
2016-11-16 14:30:00,32.55,32.57,32.52,32.52,25180.0,31.9532,31.9729,31.9238,31.9238,25180.0
2016-11-16 14:40:00,32.53,32.55,32.46,32.47,29404.0,31.9336,31.9532,31.8649,31.8747,29404.0
2016-11-16 14:50:00,32.48,32.5,32.37,32.38,63164.0,31.8845,31.9042,31.7765,31.7864,63164.0
2016-11-16 15:00:00,32.39,32.41,32.37,32.41,105715.0,31.7962,31.8158,31.7765,31.8158,105715.0
2016-11-16 15:10:00,32.41,32.41,32.33,32.34,70554.0,31.8158,31.8158,31.7373,31.7471,70554.0
2016-11-16 15:20:00,32.34,32.36,32.3,32.3,121976.0,31.7471,31.7667,31.7078,31.7078,121976.0
2016-11-16 15:30:00,32.31,32.35,32.27,32.3,132694.0,31.7176,31.7569,31.6784,31.7078,132694.0
2016-11-16 15:40:00,32.31,32.31,32.2,32.2,160512.0,31.7176,31.7176,31.6097,31.6097,160512.0
2016-11-16 15:50:00,32.2,32.24,32.18,32.23,359909.0,31.6097,31.6489,31.59,31.6391,359909.0
2016-11-17 09:30:00,32.36,32.42,32.2,32.28,34212.0,31.7667,31.8256,31.6097,31.6882,34212.0
2016-11-17 09:40:00,32.28,32.31,32.1,32.25,56980.0,31.6882,31.7176,31.5115,31.6587,56980.0
2016-11-17 09:50:00,32.24,32.29,32.18,32.19,44343.0,31.6489,31.698,31.59,31.5998,44343.0
2016-11-17 10:00:00,32.2,32.25,32.18,32.25,48992.0,31.6097,31.6587,31.59,31.6587,48992.0
2016-11-17 10:10:00,32.27,32.28,32.04,32.08,38101.0,31.6784,31.6882,31.4526,31.4919,38101.0
2016-11-17 10:20:00,32.08,32.09,31.99,31.99,59798.0,31.4919,31.5017,31.4035,31.4035,59798.0
2016-11-17 10:30:00,31.99,31.99,31.85,31.86,75993.0,31.4035,31.4035,31.2661,31.2759,75993.0
2016-11-17 10:40:00,31.86,31.86,31.8,31.8,103034.0,31.2759,31.2759,31.217,31.217,103034.0
2016-11-17 10:50:00,31.81,31.84,31.74,31.76,71625.0,31.2268,31.2563,31.1581,31.1777,71625.0
2016-11-17 11:00:00,31.75,31.83,31.75,31.82,65426.0,31.1679,31.2464,31.1679,31.2366,65426.0
2016-11-17 11:10:00,31.83,31.87,31.78,31.84,56483.0,31.2464,31.2857,31.1974,31.2563,56483.0
2016-11-17 11:20:00,31.85,31.86,31.79,31.83,52854.0,31.2661,31.2759,31.2072,31.2464,52854.0
2016-11-17 11:30:00,31.84,31.86,31.78,31.84,63644.0,31.2563,31.2759,31.1974,31.2563,63644.0
2016-11-17 11:40:00,31.84,31.88,31.79,31.88,39911.0,31.2563,31.2955,31.2072,31.2955,39911.0
2016-11-17 11:50:00,31.88,31.91,31.83,31.83,45717.0,31.2955,31.325,31.2464,31.2464,45717.0
2016-11-17 12:00:00,31.83,31.96,31.82,31.94,76218.0,31.2464,31.3741,31.2366,31.3544,76218.0
2016-11-17 12:10:00,31.94,31.97,31.92,31.95,32998.0,31.3544,31.3839,31.3348,31.3642,32998.0
2016-11-17 12:20:00,31.95,31.99,31.93,31.98,62606.0,31.3642,31.4035,31.3446,31.3937,62606.0
2016-11-17 12:30:00,31.98,32.0,31.95,32.0,31563.0,31.3937,31.4133,31.3642,31.4133,31563.0
2016-11-17 12:40:00,32.01,32.07,31.98,32.0,40281.0,31.4231,31.482,31.3937,31.4133,40281.0
2016-11-17 12:50:00,32.0,32.06,31.99,32.04,97057.0,31.4133,31.4722,31.4035,31.4526,97057.0
2016-11-17 13:00:00,32.05,32.14,32.04,32.13,69777.0,31.4624,31.5508,31.4526,31.5409,69777.0
2016-11-17 13:10:00,32.13,32.22,32.13,32.22,32970.0,31.5409,31.6293,31.5409,31.6293,32970.0
2016-11-17 13:20:00,32.22,32.22,32.12,32.13,35235.0,31.6293,31.6293,31.5311,31.5409,35235.0
2016-11-17 13:30:00,32.13,32.2,32.12,32.2,42968.0,31.5409,31.6097,31.5311,31.6097,42968.0
2016-11-17 13:40:00,32.2,32.2,32.18,32.18,28058.0,31.6097,31.6097,31.59,31.59,28058.0
2016-11-17 13:50:00,32.19,32.2,32.14,32.14,30583.0,31.5998,31.6097,31.5508,31.5508,30583.0
2016-11-17 14:00:00,32.14,32.15,32.09,32.09,40713.0,31.5508,31.5606,31.5017,31.5017,40713.0
2016-11-17 14:10:00,32.09,32.11,32.06,32.09,63856.0,31.5017,31.5213,31.4722,31.5017,63856.0
2016-11-17 14:20:00,32.09,32.12,32.07,32.11,34834.0,31.5017,31.5311,31.482,31.5213,34834.0
2016-11-17 14:30:00,32.11,32.11,32.07,32.09,46025.0,31.5213,31.5213,31.482,31.5017,46025.0
2016-11-17 14:40:00,32.09,32.1,32.06,32.07,41980.0,31.5017,31.5115,31.4722,31.482,41980.0
2016-11-17 14:50:00,32.07,32.08,32.04,32.05,40341.0,31.482,31.4919,31.4526,31.4624,40341.0
2016-11-17 15:00:00,32.05,32.06,32.01,32.04,64083.0,31.4624,31.4722,31.4231,31.4526,64083.0
2016-11-17 15:10:00,32.05,32.09,32.04,32.07,49425.0,31.4624,31.5017,31.4526,31.482,49425.0
2016-11-17 15:20:00,32.07,32.07,32.01,32.05,47257.0,31.482,31.482,31.4231,31.4624,47257.0
2016-11-17 15:30:00,32.05,32.13,32.03,32.13,80397.0,31.4624,31.5409,31.4428,31.5409,80397.0
2016-11-17 15:40:00,32.13,32.23,32.11,32.2,115149.0,31.5409,31.6391,31.5213,31.6097,115149.0
2016-11-17 15:50:00,32.2,32.26,32.18,32.24,287485.0,31.6097,31.6686,31.59,31.6489,287485.0
2016-11-18 09:30:00,31.94,32.03,31.67,32.03,125918.0,31.3544,31.4428,31.0894,31.4428,125918.0
2016-11-18 09:40:00,32.04,32.07,31.93,32.04,41411.0,31.4526,31.482,31.3446,31.4526,41411.0
2016-11-18 09:50:00,32.04,32.21,32.04,32.15,76426.0,31.4526,31.6195,31.4526,31.5606,76426.0
2016-11-18 10:00:00,32.14,32.22,32.07,32.15,108412.0,31.5508,31.6293,31.482,31.5606,108412.0
2016-11-18 10:10:00,32.15,32.21,32.15,32.19,48097.0,31.5606,31.6195,31.5606,31.5998,48097.0
2016-11-18 10:20:00,32.19,32.24,32.07,32.1,94588.0,31.5998,31.6489,31.482,31.5115,94588.0
2016-11-18 10:30:00,32.09,32.11,31.94,32.01,112565.0,31.5017,31.5213,31.3544,31.4231,112565.0
2016-11-18 10:40:00,32.0,32.05,31.95,31.96,39991.0,31.4133,31.4624,31.3642,31.3741,39991.0
2016-11-18 10:50:00,31.97,32.0,31.95,31.98,14355.0,31.3839,31.4133,31.3642,31.3937,14355.0
2016-11-18 11:00:00,31.98,31.99,31.93,31.98,31634.0,31.3937,31.4035,31.3446,31.3937,31634.0
2016-11-18 11:10:00,31.98,32.01,31.97,32.0,36228.0,31.3937,31.4231,31.3839,31.4133,36228.0
2016-11-18 11:20:00,31.99,32.01,31.95,31.99,33802.0,31.4035,31.4231,31.3642,31.4035,33802.0
2016-11-18 11:30:00,31.99,32.0,31.96,31.98,18782.0,31.4035,31.4133,31.3741,31.3937,18782.0
2016-11-18 11:40:00,31.97,31.98,31.88,31.89,97088.0,31.3839,31.3937,31.2955,31.3053,97088.0
2016-11-18 11:50:00,31.88,31.92,31.86,31.9,90550.0,31.2955,31.3348,31.2759,31.3152,90550.0
2016-11-18 12:00:00,31.9,31.93,31.89,31.91,38147.0,31.3152,31.3446,31.3053,31.325,38147.0
2016-11-18 12:10:00,31.91,31.92,31.89,31.89,23197.0,31.325,31.3348,31.3053,31.3053,23197.0
2016-11-18 12:20:00,31.89,31.91,31.86,31.91,24217.0,31.3053,31.325,31.2759,31.325,24217.0
2016-11-18 12:30:00,31.91,31.97,31.9,31.97,19810.0,31.325,31.3839,31.3152,31.3839,19810.0
2016-11-18 12:40:00,31.96,32.0,31.96,32.0,24979.0,31.3741,31.4133,31.3741,31.4133,24979.0
2016-11-18 12:50:00,31.99,32.0,31.96,31.99,18201.0,31.4035,31.4133,31.3741,31.4035,18201.0
2016-11-18 13:00:00,31.99,32.0,31.95,31.95,20428.0,31.4035,31.4133,31.3642,31.3642,20428.0
2016-11-18 13:10:00,31.96,31.98,31.94,31.98,26208.0,31.3741,31.3937,31.3544,31.3937,26208.0
2016-11-18 13:20:00,31.98,32.0,31.97,32.0,32427.0,31.3937,31.4133,31.3839,31.4133,32427.0
2016-11-18 13:30:00,32.01,32.06,32.0,32.05,25054.0,31.4231,31.4722,31.4133,31.4624,25054.0
2016-11-18 13:40:00,32.05,32.08,32.02,32.08,37761.0,31.4624,31.4919,31.433,31.4919,37761.0
2016-11-18 13:50:00,32.08,32.1,32.04,32.04,33040.0,31.4919,31.5115,31.4526,31.4526,33040.0
2016-11-18 14:00:00,32.05,32.07,32.03,32.03,58161.0,31.4624,31.482,31.4428,31.4428,58161.0
2016-11-18 14:10:00,32.03,32.04,31.98,31.99,24413.0,31.4428,31.4526,31.3937,31.4035,24413.0
2016-11-18 14:20:00,31.99,32.0,31.94,31.96,41975.0,31.4035,31.4133,31.3544,31.3741,41975.0
2016-11-18 14:30:00,31.95,31.96,31.91,31.93,32895.0,31.3642,31.3741,31.325,31.3446,32895.0
2016-11-18 14:40:00,31.93,31.95,31.89,31.91,43278.0,31.3446,31.3642,31.3053,31.325,43278.0
2016-11-18 14:50:00,31.91,31.91,31.86,31.87,30620.0,31.325,31.325,31.2759,31.2857,30620.0
2016-11-18 15:00:00,31.87,31.94,31.85,31.88,150975.0,31.2857,31.3544,31.2661,31.2955,150975.0
2016-11-18 15:10:00,31.89,31.9,31.84,31.9,31741.0,31.3053,31.3152,31.2563,31.3152,31741.0
2016-11-18 15:20:00,31.91,31.94,31.9,31.92,44233.0,31.325,31.3544,31.3152,31.3348,44233.0
2016-11-18 15:30:00,31.93,31.97,31.92,31.93,48162.0,31.3446,31.3839,31.3348,31.3446,48162.0
2016-11-18 15:40:00,31.93,31.97,31.92,31.97,88129.0,31.3446,31.3839,31.3348,31.3839,88129.0
2016-11-18 15:50:00,31.97,31.98,31.89,31.92,184621.0,31.3839,31.3937,31.3053,31.3348,184621.0
2016-11-21 09:30:00,32.02,32.37,32.01,32.15,63944.0,31.433,31.7765,31.4231,31.5606,63944.0
2016-11-21 09:40:00,32.16,32.16,32.04,32.04,43036.0,31.5704,31.5704,31.4526,31.4526,43036.0
2016-11-21 09:50:00,32.04,32.1,32.01,32.1,31089.0,31.4526,31.5115,31.4231,31.5115,31089.0
2016-11-21 10:00:00,32.09,32.13,32.06,32.06,19980.0,31.5017,31.5409,31.4722,31.4722,19980.0
2016-11-21 10:10:00,32.06,32.07,31.94,31.94,14205.0,31.4722,31.482,31.3544,31.3544,14205.0
2016-11-21 10:20:00,31.94,31.97,31.93,31.96,22547.0,31.3544,31.3839,31.3446,31.3741,22547.0
2016-11-21 10:30:00,31.95,31.98,31.94,31.97,22454.0,31.3642,31.3937,31.3544,31.3839,22454.0
2016-11-21 10:40:00,31.96,32.09,31.96,32.07,16029.0,31.3741,31.5017,31.3741,31.482,16029.0
2016-11-21 10:50:00,32.07,32.12,32.05,32.12,12800.0,31.482,31.5311,31.4624,31.5311,12800.0
2016-11-21 11:00:00,32.11,32.11,32.02,32.02,11852.0,31.5213,31.5213,31.433,31.433,11852.0
2016-11-21 11:10:00,32.03,32.12,32.02,32.1,19543.0,31.4428,31.5311,31.433,31.5115,19543.0
2016-11-21 11:20:00,32.11,32.11,32.03,32.05,21843.0,31.5213,31.5213,31.4428,31.4624,21843.0
2016-11-21 11:30:00,32.04,32.15,32.04,32.15,16238.0,31.4526,31.5606,31.4526,31.5606,16238.0
2016-11-21 11:40:00,32.16,32.16,32.12,32.14,18231.0,31.5704,31.5704,31.5311,31.5508,18231.0
2016-11-21 11:50:00,32.13,32.14,32.08,32.09,26741.0,31.5409,31.5508,31.4919,31.5017,26741.0
2016-11-21 12:00:00,32.1,32.1,32.02,32.04,20999.0,31.5115,31.5115,31.433,31.4526,20999.0
2016-11-21 12:10:00,32.04,32.04,31.99,32.02,17702.0,31.4526,31.4526,31.4035,31.433,17702.0
2016-11-21 12:20:00,32.03,32.04,31.99,31.99,15501.0,31.4428,31.4526,31.4035,31.4035,15501.0
2016-11-21 12:30:00,32.0,32.01,31.95,32.0,24504.0,31.4133,31.4231,31.3642,31.4133,24504.0
2016-11-21 12:40:00,32.0,32.06,32.0,32.05,15001.0,31.4133,31.4722,31.4133,31.4624,15001.0
2016-11-21 12:50:00,32.05,32.16,32.05,32.16,19910.0,31.4624,31.5704,31.4624,31.5704,19910.0
2016-11-21 13:00:00,32.16,32.18,32.12,32.14,29945.0,31.5704,31.59,31.5311,31.5508,29945.0
2016-11-21 13:10:00,32.13,32.16,32.13,32.15,10539.0,31.5409,31.5704,31.5409,31.5606,10539.0
2016-11-21 13:20:00,32.15,32.16,32.13,32.15,20359.0,31.5606,31.5704,31.5409,31.5606,20359.0
2016-11-21 13:30:00,32.15,32.18,32.12,32.17,22013.0,31.5606,31.59,31.5311,31.5802,22013.0
2016-11-21 13:40:00,32.18,32.18,32.16,32.17,9556.0,31.59,31.59,31.5704,31.5802,9556.0
2016-11-21 13:50:00,32.17,32.18,32.15,32.18,15816.0,31.5802,31.59,31.5606,31.59,15816.0
2016-11-21 14:00:00,32.18,32.2,32.15,32.19,12804.0,31.59,31.6097,31.5606,31.5998,12804.0
2016-11-21 14:10:00,32.19,32.22,32.16,32.22,20266.0,31.5998,31.6293,31.5704,31.6293,20266.0
2016-11-21 14:20:00,32.21,32.23,32.19,32.19,24007.0,31.6195,31.6391,31.5998,31.5998,24007.0
2016-11-21 14:30:00,32.2,32.21,32.19,32.2,16875.0,31.6097,31.6195,31.5998,31.6097,16875.0
2016-11-21 14:40:00,32.2,32.28,32.18,32.25,66724.0,31.6097,31.6882,31.59,31.6587,66724.0
2016-11-21 14:50:00,32.26,32.27,32.23,32.24,21868.0,31.6686,31.6784,31.6391,31.6489,21868.0
2016-11-21 15:00:00,32.24,32.24,32.21,32.22,20291.0,31.6489,31.6489,31.6195,31.6293,20291.0
2016-11-21 15:10:00,32.22,32.23,32.2,32.2,22359.0,31.6293,31.6391,31.6097,31.6097,22359.0
2016-11-21 15:20:00,32.2,32.21,32.19,32.19,24585.0,31.6097,31.6195,31.5998,31.5998,24585.0
2016-11-21 15:30:00,32.19,32.21,32.19,32.2,21079.0,31.5998,31.6195,31.5998,31.6097,21079.0
2016-11-21 15:40:00,32.21,32.27,32.2,32.27,56609.0,31.6195,31.6784,31.6097,31.6784,56609.0
2016-11-21 15:50:00,32.27,32.28,32.23,32.28,143139.0,31.6784,31.6882,31.6391,31.6882,143139.0
2016-11-22 09:30:00,32.24,32.25,31.94,32.02,67898.0,31.6489,31.6587,31.3544,31.433,67898.0
2016-11-22 09:40:00,32.03,32.04,31.86,31.87,32342.0,31.4428,31.4526,31.2759,31.2857,32342.0
2016-11-22 09:50:00,31.86,31.98,31.84,31.94,55917.0,31.2759,31.3937,31.2563,31.3544,55917.0
2016-11-22 10:00:00,31.95,32.25,31.93,32.2,67469.0,31.3642,31.6587,31.3446,31.6097,67469.0
2016-11-22 10:10:00,32.2,32.25,32.03,32.25,29185.0,31.6097,31.6587,31.4428,31.6587,29185.0
2016-11-22 10:20:00,32.25,32.25,32.18,32.2,36935.0,31.6587,31.6587,31.59,31.6097,36935.0
2016-11-22 10:30:00,32.2,32.28,32.18,32.2,60198.0,31.6097,31.6882,31.59,31.6097,60198.0
2016-11-22 10:40:00,32.19,32.22,32.15,32.15,46529.0,31.5998,31.6293,31.5606,31.5606,46529.0
2016-11-22 10:50:00,32.15,32.16,32.09,32.12,25332.0,31.5606,31.5704,31.5017,31.5311,25332.0
2016-11-22 11:00:00,32.11,32.11,32.05,32.1,19571.0,31.5213,31.5213,31.4624,31.5115,19571.0
2016-11-22 11:10:00,32.1,32.21,32.09,32.13,53906.0,31.5115,31.6195,31.5017,31.5409,53906.0
2016-11-22 11:20:00,32.13,32.15,32.07,32.09,24312.0,31.5409,31.5606,31.482,31.5017,24312.0
2016-11-22 11:30:00,32.09,32.18,32.04,32.16,35392.0,31.5017,31.59,31.4526,31.5704,35392.0
2016-11-22 11:40:00,32.17,32.19,32.08,32.08,31077.0,31.5802,31.5998,31.4919,31.4919,31077.0
2016-11-22 11:50:00,32.08,32.08,32.02,32.02,35051.0,31.4919,31.4919,31.433,31.433,35051.0
2016-11-22 12:00:00,32.01,32.06,31.99,32.04,29259.0,31.4231,31.4722,31.4035,31.4526,29259.0
2016-11-22 12:10:00,32.04,32.1,32.03,32.06,19881.0,31.4526,31.5115,31.4428,31.4722,19881.0
2016-11-22 12:20:00,32.06,32.14,32.04,32.13,72295.0,31.4722,31.5508,31.4526,31.5409,72295.0
2016-11-22 12:30:00,32.12,32.18,32.12,32.12,38606.0,31.5311,31.59,31.5311,31.5311,38606.0
2016-11-22 12:40:00,32.12,32.18,32.1,32.15,44964.0,31.5311,31.59,31.5115,31.5606,44964.0
2016-11-22 12:50:00,32.15,32.15,32.05,32.05,53837.0,31.5606,31.5606,31.4624,31.4624,53837.0
2016-11-22 13:00:00,32.05,32.22,32.05,32.18,69456.0,31.4624,31.6293,31.4624,31.59,69456.0
2016-11-22 13:10:00,32.17,32.17,32.09,32.1,24124.0,31.5802,31.5802,31.5017,31.5115,24124.0
2016-11-22 13:20:00,32.1,32.17,32.08,32.1,48140.0,31.5115,31.5802,31.4919,31.5115,48140.0
2016-11-22 13:30:00,32.1,32.12,32.04,32.05,43520.0,31.5115,31.5311,31.4526,31.4624,43520.0
2016-11-22 13:40:00,32.05,32.07,32.01,32.03,111359.0,31.4624,31.482,31.4231,31.4428,111359.0
2016-11-22 13:50:00,32.04,32.07,32.03,32.07,36281.0,31.4526,31.482,31.4428,31.482,36281.0
2016-11-22 14:00:00,32.07,32.2,32.06,32.2,50625.0,31.482,31.6097,31.4722,31.6097,50625.0
2016-11-22 14:10:00,32.2,32.25,32.17,32.22,14069.0,31.6097,31.6587,31.5802,31.6293,14069.0
2016-11-22 14:20:00,32.22,32.23,32.19,32.21,17892.0,31.6293,31.6391,31.5998,31.6195,17892.0
2016-11-22 14:30:00,32.21,32.23,32.16,32.18,37646.0,31.6195,31.6391,31.5704,31.59,37646.0
2016-11-22 14:40:00,32.19,32.27,32.18,32.27,24511.0,31.5998,31.6784,31.59,31.6784,24511.0
2016-11-22 14:50:00,32.27,32.29,32.24,32.27,21361.0,31.6784,31.698,31.6489,31.6784,21361.0
2016-11-22 15:00:00,32.27,32.33,32.27,32.31,28007.0,31.6784,31.7373,31.6784,31.7176,28007.0
2016-11-22 15:10:00,32.32,32.33,32.23,32.27,49737.0,31.7275,31.7373,31.6391,31.6784,49737.0
2016-11-22 15:20:00,32.27,32.28,32.21,32.24,54854.0,31.6784,31.6882,31.6195,31.6489,54854.0
2016-11-22 15:30:00,32.23,32.26,32.22,32.24,62012.0,31.6391,31.6686,31.6293,31.6489,62012.0
2016-11-22 15:40:00,32.24,32.28,32.24,32.26,81126.0,31.6489,31.6882,31.6489,31.6686,81126.0
2016-11-22 15:50:00,32.26,32.28,32.22,32.23,187010.0,31.6686,31.6882,31.6293,31.6391,187010.0
2016-11-23 09:30:00,32.26,32.39,32.2,32.21,77996.0,31.6686,31.7962,31.6097,31.6195,77996.0
2016-11-23 09:40:00,32.22,32.36,32.06,32.34,88172.0,31.6293,31.7667,31.4722,31.7471,88172.0
2016-11-23 09:50:00,32.33,32.37,32.23,32.23,47546.0,31.7373,31.7765,31.6391,31.6391,47546.0
2016-11-23 10:00:00,32.24,32.35,32.2,32.33,51121.0,31.6489,31.7569,31.6097,31.7373,51121.0
2016-11-23 10:10:00,32.33,32.38,32.27,32.35,45483.0,31.7373,31.7864,31.6784,31.7569,45483.0
2016-11-23 10:20:00,32.35,32.48,32.31,32.48,44886.0,31.7569,31.8845,31.7176,31.8845,44886.0
2016-11-23 10:30:00,32.47,32.54,32.43,32.43,72500.0,31.8747,31.9434,31.8354,31.8354,72500.0
2016-11-23 10:40:00,32.44,32.49,32.36,32.43,68650.0,31.8453,31.8943,31.7667,31.8354,68650.0
2016-11-23 10:50:00,32.44,32.49,32.42,32.45,39836.0,31.8453,31.8943,31.8256,31.8551,39836.0
2016-11-23 11:00:00,32.45,32.48,32.4,32.41,42702.0,31.8551,31.8845,31.806,31.8158,42702.0
2016-11-23 11:10:00,32.4,32.41,32.3,32.3,32920.0,31.806,31.8158,31.7078,31.7078,32920.0
2016-11-23 11:20:00,32.3,32.4,32.28,32.4,28798.0,31.7078,31.806,31.6882,31.806,28798.0
2016-11-23 11:30:00,32.4,32.41,32.34,32.37,33304.0,31.806,31.8158,31.7471,31.7765,33304.0
2016-11-23 11:40:00,32.36,32.4,32.33,32.4,32130.0,31.7667,31.806,31.7373,31.806,32130.0
2016-11-23 11:50:00,32.4,32.42,32.37,32.41,44187.0,31.806,31.8256,31.7765,31.8158,44187.0
2016-11-23 12:00:00,32.4,32.48,32.4,32.45,49312.0,31.806,31.8845,31.806,31.8551,49312.0
2016-11-23 12:10:00,32.45,32.5,32.44,32.45,21817.0,31.8551,31.9042,31.8453,31.8551,21817.0
2016-11-23 12:20:00,32.46,32.52,32.45,32.52,26891.0,31.8649,31.9238,31.8551,31.9238,26891.0
2016-11-23 12:30:00,32.52,32.59,32.52,32.58,24013.0,31.9238,31.9925,31.9238,31.9827,24013.0
2016-11-23 12:40:00,32.58,32.62,32.55,32.61,29770.0,31.9827,32.022,31.9532,32.0121,29770.0
2016-11-23 12:50:00,32.61,32.64,32.6,32.64,38509.0,32.0121,32.0416,32.0023,32.0416,38509.0
2016-11-23 13:00:00,32.64,32.66,32.56,32.59,27420.0,32.0416,32.0612,31.9631,31.9925,27420.0
2016-11-23 13:10:00,32.6,32.62,32.54,32.54,20951.0,32.0023,32.022,31.9434,31.9434,20951.0
2016-11-23 13:20:00,32.55,32.56,32.52,32.56,29052.0,31.9532,31.9631,31.9238,31.9631,29052.0
2016-11-23 13:30:00,32.57,32.61,32.57,32.6,14219.0,31.9729,32.0121,31.9729,32.0023,14219.0
2016-11-23 13:40:00,32.61,32.65,32.6,32.64,27905.0,32.0121,32.0514,32.0023,32.0416,27905.0
2016-11-23 13:50:00,32.64,32.67,32.61,32.64,26723.0,32.0416,32.071,32.0121,32.0416,26723.0
2016-11-23 14:00:00,32.63,32.72,32.63,32.66,33083.0,32.0318,32.1201,32.0318,32.0612,33083.0
2016-11-23 14:10:00,32.66,32.67,32.62,32.66,37216.0,32.0612,32.071,32.022,32.0612,37216.0
2016-11-23 14:20:00,32.66,32.76,32.66,32.72,58176.0,32.0612,32.1594,32.0612,32.1201,58176.0
2016-11-23 14:30:00,32.72,32.79,32.68,32.69,32547.0,32.1201,32.1888,32.0809,32.0907,32547.0
2016-11-23 14:40:00,32.69,32.75,32.67,32.74,19859.0,32.0907,32.1496,32.071,32.1398,19859.0
2016-11-23 14:50:00,32.75,32.75,32.71,32.75,25040.0,32.1496,32.1496,32.1103,32.1496,25040.0
2016-11-23 15:00:00,32.75,32.78,32.74,32.77,38783.0,32.1496,32.179,32.1398,32.1692,38783.0
2016-11-23 15:10:00,32.77,32.78,32.76,32.77,19929.0,32.1692,32.179,32.1594,32.1692,19929.0
2016-11-23 15:20:00,32.77,32.81,32.76,32.77,50372.0,32.1692,32.2085,32.1594,32.1692,50372.0
2016-11-23 15:30:00,32.77,32.77,32.73,32.76,35278.0,32.1692,32.1692,32.1299,32.1594,35278.0
2016-11-23 15:40:00,32.76,32.81,32.74,32.8,68970.0,32.1594,32.2085,32.1398,32.1987,68970.0
2016-11-23 15:50:00,32.8,32.82,32.77,32.79,130446.0,32.1987,32.2183,32.1692,32.1888,130446.0
2016-11-25 09:30:00,32.79,32.9,32.59,32.73,41904.0,32.1888,32.2968,31.9925,32.1299,41904.0
2016-11-25 09:40:00,32.71,32.84,32.65,32.65,54210.0,32.1103,32.2379,32.0514,32.0514,54210.0
2016-11-25 09:50:00,32.64,32.77,32.6,32.71,24579.0,32.0416,32.1692,32.0023,32.1103,24579.0
2016-11-25 10:00:00,32.7,32.79,32.67,32.69,35772.0,32.1005,32.1888,32.071,32.0907,35772.0
2016-11-25 10:10:00,32.69,32.73,32.63,32.65,22346.0,32.0907,32.1299,32.0318,32.0514,22346.0
2016-11-25 10:20:00,32.66,32.75,32.62,32.72,28628.0,32.0612,32.1496,32.022,32.1201,28628.0
2016-11-25 10:30:00,32.71,32.73,32.61,32.72,21405.0,32.1103,32.1299,32.0121,32.1201,21405.0
2016-11-25 10:40:00,32.71,32.75,32.69,32.72,21365.0,32.1103,32.1496,32.0907,32.1201,21365.0
2016-11-25 10:50:00,32.73,32.75,32.69,32.72,17101.0,32.1299,32.1496,32.0907,32.1201,17101.0
2016-11-25 11:00:00,32.71,32.74,32.69,32.73,17718.0,32.1103,32.1398,32.0907,32.1299,17718.0
2016-11-25 11:10:00,32.73,32.8,32.73,32.79,23898.0,32.1299,32.1987,32.1299,32.1888,23898.0
2016-11-25 11:20:00,32.78,32.81,32.72,32.72,13630.0,32.179,32.2085,32.1201,32.1201,13630.0
2016-11-25 11:30:00,32.72,32.73,32.66,32.71,15825.0,32.1201,32.1299,32.0612,32.1103,15825.0
2016-11-25 11:40:00,32.71,32.76,32.71,32.76,21164.0,32.1103,32.1594,32.1103,32.1594,21164.0
2016-11-25 11:50:00,32.75,32.78,32.74,32.74,17749.0,32.1496,32.179,32.1398,32.1398,17749.0
2016-11-25 12:00:00,32.73,32.81,32.67,32.8,61462.0,32.1299,32.2085,32.071,32.1987,61462.0
2016-11-25 12:10:00,32.79,32.79,32.76,32.79,12778.0,32.1888,32.1888,32.1594,32.1888,12778.0
2016-11-25 12:20:00,32.79,32.82,32.77,32.77,16780.0,32.1888,32.2183,32.1692,32.1692,16780.0
2016-11-25 12:30:00,32.77,32.83,32.77,32.8,21683.0,32.1692,32.2281,32.1692,32.1987,21683.0
2016-11-25 12:40:00,32.8,32.88,32.8,32.88,33457.0,32.1987,32.2772,32.1987,32.2772,33457.0
2016-11-25 12:50:00,32.88,32.89,32.83,32.86,59546.0,32.2772,32.287,32.2281,32.2576,59546.0
2016-11-28 09:30:00,32.77,32.88,32.37,32.75,69504.0,32.1692,32.2772,31.7765,32.1496,69504.0
2016-11-28 09:40:00,32.79,32.79,32.54,32.7,43215.0,32.1888,32.1888,31.9434,32.1005,43215.0
2016-11-28 09:50:00,32.7,32.79,32.55,32.55,35057.0,32.1005,32.1888,31.9532,31.9532,35057.0
2016-11-28 10:00:00,32.54,32.62,32.52,32.59,45973.0,31.9434,32.022,31.9238,31.9925,45973.0
2016-11-28 10:10:00,32.59,32.62,32.5,32.54,59811.0,31.9925,32.022,31.9042,31.9434,59811.0
2016-11-28 10:20:00,32.53,32.59,32.5,32.52,45233.0,31.9336,31.9925,31.9042,31.9238,45233.0
2016-11-28 10:30:00,32.51,32.6,32.5,32.57,37820.0,31.914,32.0023,31.9042,31.9729,37820.0
2016-11-28 10:40:00,32.57,32.6,32.43,32.43,44112.0,31.9729,32.0023,31.8354,31.8354,44112.0
2016-11-28 10:50:00,32.44,32.48,32.31,32.31,47480.0,31.8453,31.8845,31.7176,31.7176,47480.0
2016-11-28 11:00:00,32.32,32.38,32.28,32.34,35160.0,31.7275,31.7864,31.6882,31.7471,35160.0
2016-11-28 11:10:00,32.34,32.35,32.3,32.33,27704.0,31.7471,31.7569,31.7078,31.7373,27704.0
2016-11-28 11:20:00,32.33,32.4,32.27,32.36,30240.0,31.7373,31.806,31.6784,31.7667,30240.0
2016-11-28 11:30:00,32.36,32.44,32.36,32.41,22528.0,31.7667,31.8453,31.7667,31.8158,22528.0
2016-11-28 11:40:00,32.4,32.41,32.28,32.29,21642.0,31.806,31.8158,31.6882,31.698,21642.0
2016-11-28 11:50:00,32.29,32.4,32.29,32.38,18365.0,31.698,31.806,31.698,31.7864,18365.0
2016-11-28 12:00:00,32.39,32.47,32.39,32.4,40523.0,31.7962,31.8747,31.7962,31.806,40523.0
2016-11-28 12:10:00,32.4,32.46,32.35,32.44,72791.0,31.806,31.8649,31.7569,31.8453,72791.0
2016-11-28 12:20:00,32.44,32.45,32.41,32.43,11145.0,31.8453,31.8551,31.8158,31.8354,11145.0
2016-11-28 12:30:00,32.43,32.45,32.39,32.43,16772.0,31.8354,31.8551,31.7962,31.8354,16772.0
2016-11-28 12:40:00,32.43,32.44,32.39,32.4,15435.0,31.8354,31.8453,31.7962,31.806,15435.0
2016-11-28 12:50:00,32.39,32.42,32.38,32.38,15974.0,31.7962,31.8256,31.7864,31.7864,15974.0
2016-11-28 13:00:00,32.38,32.39,32.33,32.35,18630.0,31.7864,31.7962,31.7373,31.7569,18630.0
2016-11-28 13:10:00,32.35,32.35,32.31,32.31,16618.0,31.7569,31.7569,31.7176,31.7176,16618.0
2016-11-28 13:20:00,32.32,32.37,32.32,32.35,15585.0,31.7275,31.7765,31.7275,31.7569,15585.0
2016-11-28 13:30:00,32.35,32.42,32.32,32.41,51335.0,31.7569,31.8256,31.7275,31.8158,51335.0
2016-11-28 13:40:00,32.42,32.46,32.38,32.39,48635.0,31.8256,31.8649,31.7864,31.7962,48635.0
2016-11-28 13:50:00,32.39,32.41,32.36,32.4,25181.0,31.7962,31.8158,31.7667,31.806,25181.0
2016-11-28 14:00:00,32.4,32.43,32.34,32.42,25668.0,31.806,31.8354,31.7471,31.8256,25668.0
2016-11-28 14:10:00,32.41,32.44,32.4,32.41,20333.0,31.8158,31.8453,31.806,31.8158,20333.0
2016-11-28 14:20:00,32.4,32.41,32.34,32.34,24927.0,31.806,31.8158,31.7471,31.7471,24927.0
2016-11-28 14:30:00,32.34,32.39,32.33,32.39,29512.0,31.7471,31.7962,31.7373,31.7962,29512.0
2016-11-28 14:40:00,32.39,32.39,32.35,32.36,18890.0,31.7962,31.7962,31.7569,31.7667,18890.0
2016-11-28 14:50:00,32.35,32.37,32.32,32.34,27996.0,31.7569,31.7765,31.7275,31.7471,27996.0
2016-11-28 15:00:00,32.34,32.4,32.34,32.39,36511.0,31.7471,31.806,31.7471,31.7962,36511.0
2016-11-28 15:10:00,32.38,32.41,32.35,32.36,57888.0,31.7864,31.8158,31.7569,31.7667,57888.0
2016-11-28 15:20:00,32.37,32.37,32.29,32.29,44939.0,31.7765,31.7765,31.698,31.698,44939.0
2016-11-28 15:30:00,32.29,32.33,32.28,32.32,63586.0,31.698,31.7373,31.6882,31.7275,63586.0
2016-11-28 15:40:00,32.32,32.32,32.28,32.28,91981.0,31.7275,31.7275,31.6882,31.6882,91981.0
2016-11-28 15:50:00,32.27,32.29,32.23,32.28,177943.0,31.6784,31.698,31.6391,31.6882,177943.0
2016-11-29 09:30:00,32.2,32.43,32.16,32.31,62192.0,31.6097,31.8354,31.5704,31.7176,62192.0
2016-11-29 09:40:00,32.3,32.3,32.12,32.13,31999.0,31.7078,31.7078,31.5311,31.5409,31999.0
2016-11-29 09:50:00,32.13,32.16,32.03,32.11,41135.0,31.5409,31.5704,31.4428,31.5213,41135.0
2016-11-29 10:00:00,32.12,32.26,32.11,32.24,35933.0,31.5311,31.6686,31.5213,31.6489,35933.0
2016-11-29 10:10:00,32.24,32.29,32.2,32.28,29941.0,31.6489,31.698,31.6097,31.6882,29941.0
2016-11-29 10:20:00,32.29,32.33,32.26,32.28,34532.0,31.698,31.7373,31.6686,31.6882,34532.0
2016-11-29 10:30:00,32.27,32.35,32.27,32.28,49962.0,31.6784,31.7569,31.6784,31.6882,49962.0
2016-11-29 10:40:00,32.28,32.36,32.27,32.35,23225.0,31.6882,31.7667,31.6784,31.7569,23225.0
2016-11-29 10:50:00,32.35,32.42,32.35,32.41,21873.0,31.7569,31.8256,31.7569,31.8158,21873.0
2016-11-29 11:00:00,32.41,32.47,32.41,32.46,50052.0,31.8158,31.8747,31.8158,31.8649,50052.0
2016-11-29 11:10:00,32.46,32.52,32.41,32.41,34712.0,31.8649,31.9238,31.8158,31.8158,34712.0
2016-11-29 11:20:00,32.41,32.49,32.4,32.49,21172.0,31.8158,31.8943,31.806,31.8943,21172.0
2016-11-29 11:30:00,32.48,32.53,32.47,32.49,24434.0,31.8845,31.9336,31.8747,31.8943,24434.0
2016-11-29 11:40:00,32.49,32.57,32.49,32.54,20589.0,31.8943,31.9729,31.8943,31.9434,20589.0
2016-11-29 11:50:00,32.55,32.55,32.46,32.47,24824.0,31.9532,31.9532,31.8649,31.8747,24824.0
2016-11-29 12:00:00,32.46,32.46,32.4,32.41,22195.0,31.8649,31.8649,31.806,31.8158,22195.0
2016-11-29 12:10:00,32.4,32.4,32.37,32.37,11478.0,31.806,31.806,31.7765,31.7765,11478.0
2016-11-29 12:20:00,32.38,32.39,32.28,32.35,55663.0,31.7864,31.7962,31.6882,31.7569,55663.0
2016-11-29 12:30:00,32.35,32.4,32.35,32.38,14458.0,31.7569,31.806,31.7569,31.7864,14458.0
2016-11-29 12:40:00,32.38,32.41,32.34,32.34,45982.0,31.7864,31.8158,31.7471,31.7471,45982.0
2016-11-29 12:50:00,32.34,32.41,32.34,32.41,33678.0,31.7471,31.8158,31.7471,31.8158,33678.0
2016-11-29 13:00:00,32.41,32.41,32.32,32.4,39693.0,31.8158,31.8158,31.7275,31.806,39693.0
2016-11-29 13:10:00,32.41,32.45,32.39,32.44,47159.0,31.8158,31.8551,31.7962,31.8453,47159.0
2016-11-29 13:20:00,32.45,32.49,32.45,32.49,22078.0,31.8551,31.8943,31.8551,31.8943,22078.0
2016-11-29 13:30:00,32.49,32.5,32.44,32.44,19692.0,31.8943,31.9042,31.8453,31.8453,19692.0
2016-11-29 13:40:00,32.44,32.46,32.43,32.45,29071.0,31.8453,31.8649,31.8354,31.8551,29071.0
2016-11-29 13:50:00,32.45,32.49,32.45,32.48,27680.0,31.8551,31.8943,31.8551,31.8845,27680.0
2016-11-29 14:00:00,32.49,32.5,32.48,32.5,18517.0,31.8943,31.9042,31.8845,31.9042,18517.0
2016-11-29 14:10:00,32.5,32.53,32.49,32.52,33269.0,31.9042,31.9336,31.8943,31.9238,33269.0
2016-11-29 14:20:00,32.51,32.53,32.46,32.46,88817.0,31.914,31.9336,31.8649,31.8649,88817.0
2016-11-29 14:30:00,32.46,32.48,32.4,32.44,89166.0,31.8649,31.8845,31.806,31.8453,89166.0
2016-11-29 14:40:00,32.44,32.46,32.4,32.41,17192.0,31.8453,31.8649,31.806,31.8158,17192.0
2016-11-29 14:50:00,32.41,32.41,32.39,32.4,27159.0,31.8158,31.8158,31.7962,31.806,27159.0
2016-11-29 15:00:00,32.4,32.4,32.34,32.34,53589.0,31.806,31.806,31.7471,31.7471,53589.0
2016-11-29 15:10:00,32.34,32.37,32.32,32.33,34587.0,31.7471,31.7765,31.7275,31.7373,34587.0
2016-11-29 15:20:00,32.33,32.39,32.32,32.39,42232.0,31.7373,31.7962,31.7275,31.7962,42232.0
2016-11-29 15:30:00,32.39,32.4,32.36,32.37,63633.0,31.7962,31.806,31.7667,31.7765,63633.0
2016-11-29 15:40:00,32.37,32.38,32.32,32.34,76418.0,31.7765,31.7864,31.7275,31.7471,76418.0
2016-11-29 15:50:00,32.33,32.38,32.33,32.36,141591.0,31.7373,31.7864,31.7373,31.7667,141591.0
2016-11-30 09:30:00,32.71,33.92,32.71,33.69,256850.0,32.1103,33.2981,32.1103,33.0723,256850.0
2016-11-30 09:40:00,33.69,33.92,33.47,33.55,151459.0,33.0723,33.2981,32.8564,32.9349,151459.0
2016-11-30 09:50:00,33.56,33.63,33.24,33.3,144737.0,32.9447,33.0134,32.6306,32.6895,144737.0
2016-11-30 10:00:00,33.3,33.42,33.23,33.42,46689.0,32.6895,32.8073,32.6208,32.8073,46689.0
2016-11-30 10:10:00,33.41,33.57,33.37,33.54,81261.0,32.7975,32.9545,32.7582,32.9251,81261.0
2016-11-30 10:20:00,33.53,33.54,33.47,33.52,93290.0,32.9153,32.9251,32.8564,32.9055,93290.0
2016-11-30 10:30:00,33.52,33.54,33.36,33.51,162343.0,32.9055,32.9251,32.7484,32.8956,162343.0
2016-11-30 10:40:00,33.51,33.54,33.39,33.51,66465.0,32.8956,32.9251,32.7778,32.8956,66465.0
2016-11-30 10:50:00,33.51,33.63,33.5,33.57,103525.0,32.8956,33.0134,32.8858,32.9545,103525.0
2016-11-30 11:00:00,33.57,33.57,33.45,33.48,141399.0,32.9545,32.9545,32.8367,32.8662,141399.0
2016-11-30 11:10:00,33.49,33.7,33.48,33.66,164964.0,32.876,33.0822,32.8662,33.0429,164964.0
2016-11-30 11:20:00,33.66,33.72,33.51,33.51,81957.0,33.0429,33.1018,32.8956,32.8956,81957.0
2016-11-30 11:30:00,33.51,33.59,33.5,33.57,108010.0,32.8956,32.9742,32.8858,32.9545,108010.0
2016-11-30 11:40:00,33.57,33.77,33.56,33.75,185329.0,32.9545,33.1509,32.9447,33.1312,185329.0
2016-11-30 11:50:00,33.77,33.78,33.68,33.7,65700.0,33.1509,33.1607,33.0625,33.0822,65700.0
2016-11-30 12:00:00,33.7,33.78,33.6,33.6,124267.0,33.0822,33.1607,32.984,32.984,124267.0
2016-11-30 12:10:00,33.6,33.64,33.54,33.62,114564.0,32.984,33.0233,32.9251,33.0036,114564.0
2016-11-30 12:20:00,33.61,33.72,33.61,33.67,61344.0,32.9938,33.1018,32.9938,33.0527,61344.0
2016-11-30 12:30:00,33.66,33.71,33.65,33.71,79480.0,33.0429,33.092,33.0331,33.092,79480.0
2016-11-30 12:40:00,33.71,33.81,33.71,33.8,46464.0,33.092,33.1901,33.092,33.1803,46464.0
2016-11-30 12:50:00,33.8,33.87,33.79,33.87,39825.0,33.1803,33.249,33.1705,33.249,39825.0
2016-11-30 13:00:00,33.87,33.87,33.78,33.86,74005.0,33.249,33.249,33.1607,33.2392,74005.0
2016-11-30 13:10:00,33.86,33.92,33.85,33.88,56646.0,33.2392,33.2981,33.2294,33.2589,56646.0
2016-11-30 13:20:00,33.87,33.91,33.83,33.87,34682.0,33.249,33.2883,33.2098,33.249,34682.0
2016-11-30 13:30:00,33.87,34.01,33.86,34.0,110328.0,33.249,33.3865,33.2392,33.3767,110328.0
2016-11-30 13:40:00,34.0,34.06,33.99,34.04,68764.0,33.3767,33.4356,33.3668,33.4159,68764.0
2016-11-30 13:50:00,34.04,34.09,33.99,34.09,126049.0,33.4159,33.465,33.3668,33.465,126049.0
2016-11-30 14:00:00,34.09,34.14,33.99,34.04,130577.0,33.465,33.5141,33.3668,33.4159,130577.0
2016-11-30 14:10:00,34.04,34.13,34.0,34.1,51928.0,33.4159,33.5043,33.3767,33.4748,51928.0
2016-11-30 14:20:00,34.09,34.1,34.03,34.05,143624.0,33.465,33.4748,33.4061,33.4257,143624.0
2016-11-30 14:30:00,34.04,34.05,33.97,34.01,102781.0,33.4159,33.4257,33.3472,33.3865,102781.0
2016-11-30 14:40:00,34.01,34.02,33.97,33.97,101541.0,33.3865,33.3963,33.3472,33.3472,101541.0
2016-11-30 14:50:00,33.97,34.03,33.92,33.92,121573.0,33.3472,33.4061,33.2981,33.2981,121573.0
2016-11-30 15:00:00,33.93,33.93,33.81,33.82,74119.0,33.3079,33.3079,33.1901,33.2,74119.0
2016-11-30 15:10:00,33.82,33.9,33.77,33.87,102388.0,33.2,33.2785,33.1509,33.249,102388.0
2016-11-30 15:20:00,33.87,33.87,33.8,33.8,95843.0,33.249,33.249,33.1803,33.1803,95843.0
2016-11-30 15:30:00,33.81,33.89,33.78,33.81,191773.0,33.1901,33.2687,33.1607,33.1901,191773.0
2016-11-30 15:40:00,33.81,33.81,33.72,33.77,181572.0,33.1901,33.1901,33.1018,33.1509,181572.0
2016-11-30 15:50:00,33.76,33.78,33.72,33.72,366743.0,33.1411,33.1607,33.1018,33.1018,366743.0
2016-12-01 09:30:00,34.03,34.06,33.81,33.84,104302.0,33.4061,33.4356,33.1901,33.2196,104302.0
2016-12-01 09:40:00,33.85,33.88,33.78,33.8,44749.0,33.2294,33.2589,33.1607,33.1803,44749.0
2016-12-01 09:50:00,33.81,34.03,33.81,34.01,137597.0,33.1901,33.4061,33.1901,33.3865,137597.0
2016-12-01 10:00:00,34.01,34.24,33.99,34.23,49589.0,33.3865,33.6123,33.3668,33.6024,49589.0
2016-12-01 10:10:00,34.23,34.3,34.17,34.27,75102.0,33.6024,33.6712,33.5435,33.6417,75102.0
2016-12-01 10:20:00,34.27,34.45,34.27,34.4,84147.0,33.6417,33.8184,33.6417,33.7693,84147.0
2016-12-01 10:30:00,34.4,34.64,34.39,34.62,135298.0,33.7693,34.0049,33.7595,33.9853,135298.0
2016-12-01 10:40:00,34.63,34.65,34.43,34.47,129862.0,33.9951,34.0147,33.7988,33.838,129862.0
2016-12-01 10:50:00,34.46,34.6,34.43,34.5,55783.0,33.8282,33.9657,33.7988,33.8675,55783.0
2016-12-01 11:00:00,34.5,34.55,34.42,34.48,94374.0,33.8675,33.9166,33.789,33.8479,94374.0
2016-12-01 11:10:00,34.49,34.53,34.32,34.33,97432.0,33.8577,33.8969,33.6908,33.7006,97432.0
2016-12-01 11:20:00,34.33,34.33,34.18,34.2,57641.0,33.7006,33.7006,33.5534,33.573,57641.0
2016-12-01 11:30:00,34.2,34.39,34.2,34.3,76239.0,33.573,33.7595,33.573,33.6712,76239.0
2016-12-01 11:40:00,34.3,34.37,34.24,34.35,36830.0,33.6712,33.7399,33.6123,33.7202,36830.0
2016-12-01 11:50:00,34.36,34.39,34.26,34.29,28369.0,33.7301,33.7595,33.6319,33.6613,28369.0
2016-12-01 12:00:00,34.29,34.32,34.12,34.15,27457.0,33.6613,33.6908,33.4945,33.5239,27457.0
2016-12-01 12:10:00,34.13,34.17,34.11,34.16,33709.0,33.5043,33.5435,33.4846,33.5337,33709.0
2016-12-01 12:20:00,34.16,34.21,34.15,34.2,34015.0,33.5337,33.5828,33.5239,33.573,34015.0
2016-12-01 12:30:00,34.2,34.25,34.18,34.22,23505.0,33.573,33.6221,33.5534,33.5926,23505.0
2016-12-01 12:40:00,34.21,34.24,34.18,34.24,37323.0,33.5828,33.6123,33.5534,33.6123,37323.0
2016-12-01 12:50:00,34.23,34.32,34.23,34.28,53394.0,33.6024,33.6908,33.6024,33.6515,53394.0
2016-12-01 13:00:00,34.28,34.28,34.09,34.15,40999.0,33.6515,33.6515,33.465,33.5239,40999.0
2016-12-01 13:10:00,34.15,34.2,34.14,34.17,24326.0,33.5239,33.573,33.5141,33.5435,24326.0
2016-12-01 13:20:00,34.16,34.2,34.14,34.2,39365.0,33.5337,33.573,33.5141,33.573,39365.0
2016-12-01 13:30:00,34.19,34.26,34.16,34.25,28561.0,33.5632,33.6319,33.5337,33.6221,28561.0
2016-12-01 13:40:00,34.25,34.3,34.24,34.27,44694.0,33.6221,33.6712,33.6123,33.6417,44694.0
2016-12-01 13:50:00,34.27,34.29,34.23,34.26,52911.0,33.6417,33.6613,33.6024,33.6319,52911.0
2016-12-01 14:00:00,34.26,34.3,34.2,34.23,51195.0,33.6319,33.6712,33.573,33.6024,51195.0
2016-12-01 14:10:00,34.22,34.23,34.15,34.19,30070.0,33.5926,33.6024,33.5239,33.5632,30070.0
2016-12-01 14:20:00,34.2,34.22,34.19,34.21,33352.0,33.573,33.5926,33.5632,33.5828,33352.0
2016-12-01 14:30:00,34.21,34.23,34.2,34.2,19431.0,33.5828,33.6024,33.573,33.573,19431.0
2016-12-01 14:40:00,34.21,34.22,34.13,34.15,27366.0,33.5828,33.5926,33.5043,33.5239,27366.0
2016-12-01 14:50:00,34.15,34.16,34.1,34.11,36464.0,33.5239,33.5337,33.4748,33.4846,36464.0
2016-12-01 15:00:00,34.1,34.11,34.02,34.03,118232.0,33.4748,33.4846,33.3963,33.4061,118232.0
2016-12-01 15:10:00,34.04,34.08,34.01,34.02,45621.0,33.4159,33.4552,33.3865,33.3963,45621.0
2016-12-01 15:20:00,34.02,34.02,33.97,33.98,45580.0,33.3963,33.3963,33.3472,33.357,45580.0
2016-12-01 15:30:00,33.97,34.1,33.96,34.07,92522.0,33.3472,33.4748,33.3374,33.4454,92522.0
2016-12-01 15:40:00,34.06,34.12,33.99,34.0,107320.0,33.4356,33.4945,33.3668,33.3767,107320.0
2016-12-01 15:50:00,34.0,34.12,33.99,34.09,181762.0,33.3767,33.4945,33.3668,33.465,181762.0
2016-12-02 09:30:00,34.13,34.18,33.95,34.1,56375.0,33.5043,33.5534,33.3276,33.4748,56375.0
2016-12-02 09:40:00,34.09,34.28,34.05,34.23,39672.0,33.465,33.6515,33.4257,33.6024,39672.0
2016-12-02 09:50:00,34.23,34.29,34.22,34.28,19686.0,33.6024,33.6613,33.5926,33.6515,19686.0
2016-12-02 10:00:00,34.28,34.28,33.97,33.99,69178.0,33.6515,33.6515,33.3472,33.3668,69178.0
2016-12-02 10:10:00,34.0,34.12,33.99,33.99,23453.0,33.3767,33.4945,33.3668,33.3668,23453.0
2016-12-02 10:20:00,33.98,33.98,33.84,33.91,25006.0,33.357,33.357,33.2196,33.2883,25006.0
2016-12-02 10:30:00,33.92,34.03,33.92,34.03,28740.0,33.2981,33.4061,33.2981,33.4061,28740.0
2016-12-02 10:40:00,34.04,34.11,34.01,34.08,25176.0,33.4159,33.4846,33.3865,33.4552,25176.0
2016-12-02 10:50:00,34.08,34.11,34.08,34.09,21983.0,33.4552,33.4846,33.4552,33.465,21983.0
2016-12-02 11:00:00,34.09,34.09,34.01,34.05,27071.0,33.465,33.465,33.3865,33.4257,27071.0
2016-12-02 11:10:00,34.04,34.06,33.99,34.0,17575.0,33.4159,33.4356,33.3668,33.3767,17575.0
2016-12-02 11:20:00,34.0,34.0,33.93,33.98,48374.0,33.3767,33.3767,33.3079,33.357,48374.0
2016-12-02 11:30:00,33.98,34.01,33.94,33.94,16324.0,33.357,33.3865,33.3178,33.3178,16324.0
2016-12-02 11:40:00,33.93,33.94,33.88,33.89,17019.0,33.3079,33.3178,33.2589,33.2687,17019.0
2016-12-02 11:50:00,33.88,33.9,33.86,33.89,13812.0,33.2589,33.2785,33.2392,33.2687,13812.0
2016-12-02 12:00:00,33.88,33.88,33.74,33.75,40262.0,33.2589,33.2589,33.1214,33.1312,40262.0
2016-12-02 12:10:00,33.74,33.82,33.68,33.8,36981.0,33.1214,33.2,33.0625,33.1803,36981.0
2016-12-02 12:20:00,33.81,33.82,33.76,33.77,16077.0,33.1901,33.2,33.1411,33.1509,16077.0
2016-12-02 12:30:00,33.76,33.76,33.65,33.66,28539.0,33.1411,33.1411,33.0331,33.0429,28539.0
2016-12-02 12:40:00,33.66,33.71,33.62,33.67,36560.0,33.0429,33.092,33.0036,33.0527,36560.0
2016-12-02 12:50:00,33.67,33.68,33.64,33.64,39864.0,33.0527,33.0625,33.0233,33.0233,39864.0
2016-12-02 13:00:00,33.64,33.68,33.59,33.61,73282.0,33.0233,33.0625,32.9742,32.9938,73282.0
2016-12-02 13:10:00,33.61,33.64,33.57,33.61,26868.0,32.9938,33.0233,32.9545,32.9938,26868.0
2016-12-02 13:20:00,33.62,33.64,33.55,33.55,23237.0,33.0036,33.0233,32.9349,32.9349,23237.0
2016-12-02 13:30:00,33.56,33.62,33.54,33.58,22775.0,32.9447,33.0036,32.9251,32.9644,22775.0
2016-12-02 13:40:00,33.58,33.63,33.55,33.61,31270.0,32.9644,33.0134,32.9349,32.9938,31270.0
2016-12-02 13:50:00,33.6,33.66,33.6,33.65,19151.0,32.984,33.0429,32.984,33.0331,19151.0
2016-12-02 14:00:00,33.66,33.66,33.61,33.64,22317.0,33.0429,33.0429,32.9938,33.0233,22317.0
2016-12-02 14:10:00,33.65,33.8,33.64,33.8,23386.0,33.0331,33.1803,33.0233,33.1803,23386.0
2016-12-02 14:20:00,33.8,33.81,33.72,33.75,17465.0,33.1803,33.1901,33.1018,33.1312,17465.0
2016-12-02 14:30:00,33.75,33.81,33.75,33.8,18987.0,33.1312,33.1901,33.1312,33.1803,18987.0
2016-12-02 14:40:00,33.8,33.8,33.73,33.74,24024.0,33.1803,33.1803,33.1116,33.1214,24024.0
2016-12-02 14:50:00,33.74,33.78,33.74,33.76,19251.0,33.1214,33.1607,33.1214,33.1411,19251.0
2016-12-02 15:00:00,33.75,33.8,33.75,33.76,31328.0,33.1312,33.1803,33.1312,33.1411,31328.0
2016-12-02 15:10:00,33.76,33.83,33.75,33.75,33702.0,33.1411,33.2098,33.1312,33.1312,33702.0
2016-12-02 15:20:00,33.75,33.87,33.74,33.84,41133.0,33.1312,33.249,33.1214,33.2196,41133.0
2016-12-02 15:30:00,33.83,33.88,33.81,33.84,52606.0,33.2098,33.2589,33.1901,33.2196,52606.0
2016-12-02 15:40:00,33.85,33.86,33.78,33.82,52695.0,33.2294,33.2392,33.1607,33.2,52695.0
2016-12-02 15:50:00,33.82,33.82,33.77,33.81,101136.0,33.2,33.2,33.1509,33.1901,101136.0
2016-12-05 09:30:00,34.08,34.08,33.84,33.91,57040.0,33.4552,33.4552,33.2196,33.2883,57040.0
2016-12-05 09:40:00,33.91,33.98,33.88,33.88,22527.0,33.2883,33.357,33.2589,33.2589,22527.0
2016-12-05 09:50:00,33.88,34.0,33.87,33.99,27399.0,33.2589,33.3767,33.249,33.3668,27399.0
2016-12-05 10:00:00,34.0,34.17,34.0,34.09,32592.0,33.3767,33.5435,33.3767,33.465,32592.0
2016-12-05 10:10:00,34.08,34.14,34.01,34.08,31804.0,33.4552,33.5141,33.3865,33.4552,31804.0
2016-12-05 10:20:00,34.08,34.08,33.97,34.01,44386.0,33.4552,33.4552,33.3472,33.3865,44386.0
2016-12-05 10:30:00,34.02,34.04,33.93,33.99,27508.0,33.3963,33.4159,33.3079,33.3668,27508.0
2016-12-05 10:40:00,33.99,34.01,33.94,33.99,30897.0,33.3668,33.3865,33.3178,33.3668,30897.0
2016-12-05 10:50:00,33.99,34.0,33.95,33.98,30334.0,33.3668,33.3767,33.3276,33.357,30334.0
2016-12-05 11:00:00,33.97,34.0,33.9,33.9,25829.0,33.3472,33.3767,33.2785,33.2785,25829.0
2016-12-05 11:10:00,33.91,33.95,33.88,33.95,24438.0,33.2883,33.3276,33.2589,33.3276,24438.0
2016-12-05 11:20:00,33.97,33.97,33.89,33.9,31053.0,33.3472,33.3472,33.2687,33.2785,31053.0
2016-12-05 11:30:00,33.9,33.98,33.9,33.98,40225.0,33.2785,33.357,33.2785,33.357,40225.0
2016-12-05 11:40:00,33.97,34.01,33.97,33.98,74907.0,33.3472,33.3865,33.3472,33.357,74907.0
2016-12-05 11:50:00,33.98,33.99,33.95,33.98,35204.0,33.357,33.3668,33.3276,33.357,35204.0
2016-12-05 12:00:00,33.98,33.98,33.91,33.94,23037.0,33.357,33.357,33.2883,33.3178,23037.0
2016-12-05 12:10:00,33.94,33.94,33.89,33.92,20674.0,33.3178,33.3178,33.2687,33.2981,20674.0
2016-12-05 12:20:00,33.92,33.94,33.88,33.94,22605.0,33.2981,33.3178,33.2589,33.3178,22605.0
2016-12-05 12:30:00,33.93,33.95,33.9,33.95,18418.0,33.3079,33.3276,33.2785,33.3276,18418.0
2016-12-05 12:40:00,33.96,33.97,33.89,33.92,44820.0,33.3374,33.3472,33.2687,33.2981,44820.0
2016-12-05 12:50:00,33.92,33.94,33.89,33.92,34990.0,33.2981,33.3178,33.2687,33.2981,34990.0
2016-12-05 13:00:00,33.93,33.94,33.88,33.9,46352.0,33.3079,33.3178,33.2589,33.2785,46352.0
2016-12-05 13:10:00,33.9,33.91,33.84,33.84,87965.0,33.2785,33.2883,33.2196,33.2196,87965.0
2016-12-05 13:20:00,33.84,33.84,33.75,33.76,30952.0,33.2196,33.2196,33.1312,33.1411,30952.0
2016-12-05 13:30:00,33.77,33.79,33.7,33.73,39215.0,33.1509,33.1705,33.0822,33.1116,39215.0
2016-12-05 13:40:00,33.74,33.75,33.65,33.66,45235.0,33.1214,33.1312,33.0331,33.0429,45235.0
2016-12-05 13:50:00,33.68,33.68,33.64,33.64,35458.0,33.0625,33.0625,33.0233,33.0233,35458.0
2016-12-05 14:00:00,33.64,33.65,33.59,33.59,59683.0,33.0233,33.0331,32.9742,32.9742,59683.0
2016-12-05 14:10:00,33.59,33.6,33.56,33.57,48711.0,32.9742,32.984,32.9447,32.9545,48711.0
2016-12-05 14:20:00,33.57,33.63,33.54,33.63,46546.0,32.9545,33.0134,32.9251,33.0134,46546.0
2016-12-05 14:30:00,33.62,33.65,33.56,33.58,57487.0,33.0036,33.0331,32.9447,32.9644,57487.0
2016-12-05 14:40:00,33.58,33.69,33.57,33.69,39614.0,32.9644,33.0723,32.9545,33.0723,39614.0
2016-12-05 14:50:00,33.69,33.76,33.68,33.72,50823.0,33.0723,33.1411,33.0625,33.1018,50823.0
2016-12-05 15:00:00,33.72,33.83,33.72,33.83,50223.0,33.1018,33.2098,33.1018,33.2098,50223.0
2016-12-05 15:10:00,33.83,33.85,33.79,33.84,50966.0,33.2098,33.2294,33.1705,33.2196,50966.0
2016-12-05 15:20:00,33.84,33.9,33.83,33.89,46551.0,33.2196,33.2785,33.2098,33.2687,46551.0
2016-12-05 15:30:00,33.9,33.92,33.83,33.84,71058.0,33.2785,33.2981,33.2098,33.2196,71058.0
2016-12-05 15:40:00,33.84,33.85,33.72,33.72,137971.0,33.2196,33.2294,33.1018,33.1018,137971.0
2016-12-05 15:50:00,33.72,33.77,33.72,33.74,388634.0,33.1018,33.1509,33.1018,33.1214,388634.0
2016-12-06 09:30:00,33.74,33.95,33.7,33.89,45491.0,33.1214,33.3276,33.0822,33.2687,45491.0
2016-12-06 09:40:00,33.89,33.89,33.65,33.69,24493.0,33.2687,33.2687,33.0331,33.0723,24493.0
2016-12-06 09:50:00,33.69,33.77,33.65,33.7,42279.0,33.0723,33.1509,33.0331,33.0822,42279.0
2016-12-06 10:00:00,33.66,33.67,33.58,33.6,52078.0,33.0429,33.0527,32.9644,32.984,52078.0
2016-12-06 10:10:00,33.59,33.61,33.55,33.61,22429.0,32.9742,32.9938,32.9349,32.9938,22429.0
2016-12-06 10:20:00,33.64,33.76,33.63,33.75,19736.0,33.0233,33.1411,33.0134,33.1312,19736.0
2016-12-06 10:30:00,33.76,33.79,33.71,33.75,46218.0,33.1411,33.1705,33.092,33.1312,46218.0
2016-12-06 10:40:00,33.75,33.86,33.74,33.85,18943.0,33.1312,33.2392,33.1214,33.2294,18943.0
2016-12-06 10:50:00,33.85,33.88,33.8,33.8,26532.0,33.2294,33.2589,33.1803,33.1803,26532.0
2016-12-06 11:00:00,33.8,33.8,33.76,33.78,17694.0,33.1803,33.1803,33.1411,33.1607,17694.0
2016-12-06 11:10:00,33.78,33.87,33.76,33.87,12959.0,33.1607,33.249,33.1411,33.249,12959.0
2016-12-06 11:20:00,33.86,34.02,33.85,33.96,64251.0,33.2392,33.3963,33.2294,33.3374,64251.0
2016-12-06 11:30:00,33.96,33.99,33.94,33.94,19396.0,33.3374,33.3668,33.3178,33.3178,19396.0
2016-12-06 11:40:00,33.95,33.99,33.88,33.89,18879.0,33.3276,33.3668,33.2589,33.2687,18879.0
2016-12-06 11:50:00,33.89,33.91,33.85,33.85,17822.0,33.2687,33.2883,33.2294,33.2294,17822.0
2016-12-06 12:00:00,33.84,33.92,33.82,33.88,45870.0,33.2196,33.2981,33.2,33.2589,45870.0
2016-12-06 12:10:00,33.87,33.9,33.84,33.9,13847.0,33.249,33.2785,33.2196,33.2785,13847.0
2016-12-06 12:20:00,33.9,33.97,33.89,33.97,24900.0,33.2785,33.3472,33.2687,33.3472,24900.0
2016-12-06 12:30:00,33.97,34.01,33.97,33.98,12615.0,33.3472,33.3865,33.3472,33.357,12615.0
2016-12-06 12:40:00,33.98,33.98,33.93,33.93,14596.0,33.357,33.357,33.3079,33.3079,14596.0
2016-12-06 12:50:00,33.93,33.96,33.92,33.95,15260.0,33.3079,33.3374,33.2981,33.3276,15260.0
2016-12-06 13:00:00,33.97,33.99,33.94,33.94,9975.0,33.3472,33.3668,33.3178,33.3178,9975.0
2016-12-06 13:10:00,33.94,33.96,33.92,33.95,20595.0,33.3178,33.3374,33.2981,33.3276,20595.0
2016-12-06 13:20:00,33.95,33.99,33.95,33.97,21979.0,33.3276,33.3668,33.3276,33.3472,21979.0
2016-12-06 13:30:00,33.97,33.98,33.89,33.9,23590.0,33.3472,33.357,33.2687,33.2785,23590.0
2016-12-06 13:40:00,33.91,33.95,33.91,33.94,12237.0,33.2883,33.3276,33.2883,33.3178,12237.0
2016-12-06 13:50:00,33.93,33.96,33.93,33.93,12936.0,33.3079,33.3374,33.3079,33.3079,12936.0
2016-12-06 14:00:00,33.94,33.97,33.91,33.94,23060.0,33.3178,33.3472,33.2883,33.3178,23060.0
2016-12-06 14:10:00,33.94,34.0,33.94,33.96,17456.0,33.3178,33.3767,33.3178,33.3374,17456.0
2016-12-06 14:20:00,33.97,34.01,33.96,33.97,15548.0,33.3472,33.3865,33.3374,33.3472,15548.0
2016-12-06 14:30:00,33.98,34.01,33.96,33.96,12770.0,33.357,33.3865,33.3374,33.3374,12770.0
2016-12-06 14:40:00,33.97,34.04,33.94,34.03,50939.0,33.3472,33.4159,33.3178,33.4061,50939.0
2016-12-06 14:50:00,34.02,34.08,34.02,34.07,34046.0,33.3963,33.4552,33.3963,33.4454,34046.0
2016-12-06 15:00:00,34.08,34.09,33.96,33.96,31066.0,33.4552,33.465,33.3374,33.3374,31066.0
2016-12-06 15:10:00,33.96,33.97,33.92,33.92,30003.0,33.3374,33.3472,33.2981,33.2981,30003.0
2016-12-06 15:20:00,33.93,33.98,33.91,33.97,51987.0,33.3079,33.357,33.2883,33.3472,51987.0
2016-12-06 15:30:00,33.98,34.02,33.97,34.0,32162.0,33.357,33.3963,33.3472,33.3767,32162.0
2016-12-06 15:40:00,34.0,34.01,33.97,33.98,67354.0,33.3767,33.3865,33.3472,33.357,67354.0
2016-12-06 15:50:00,33.98,34.01,33.94,33.97,205158.0,33.357,33.3865,33.3178,33.3472,205158.0
2016-12-07 09:30:00,34.03,34.11,33.87,33.96,36377.0,33.4061,33.4846,33.249,33.3374,36377.0
2016-12-07 09:40:00,33.95,33.97,33.84,33.93,7978.0,33.3276,33.3472,33.2196,33.3079,7978.0
2016-12-07 09:50:00,33.93,33.96,33.87,33.96,7598.0,33.3079,33.3374,33.249,33.3374,7598.0
2016-12-07 10:00:00,33.96,34.2,33.95,34.11,124226.0,33.3374,33.573,33.3276,33.4846,124226.0
2016-12-07 10:10:00,34.14,34.2,34.02,34.13,17350.0,33.5141,33.573,33.3963,33.5043,17350.0
2016-12-07 10:20:00,34.12,34.16,34.06,34.16,46463.0,33.4945,33.5337,33.4356,33.5337,46463.0
2016-12-07 10:30:00,34.17,34.26,34.12,34.12,29143.0,33.5435,33.6319,33.4945,33.4945,29143.0
2016-12-07 10:40:00,34.13,34.22,34.11,34.22,20968.0,33.5043,33.5926,33.4846,33.5926,20968.0
2016-12-07 10:50:00,34.21,34.29,34.15,34.26,37086.0,33.5828,33.6613,33.5239,33.6319,37086.0
2016-12-07 11:00:00,34.25,34.29,34.21,34.28,22434.0,33.6221,33.6613,33.5828,33.6515,22434.0
2016-12-07 11:10:00,34.28,34.29,34.18,34.27,12765.0,33.6515,33.6613,33.5534,33.6417,12765.0
2016-12-07 11:20:00,34.28,34.3,34.16,34.19,12866.0,33.6515,33.6712,33.5337,33.5632,12866.0
2016-12-07 11:30:00,34.19,34.27,34.15,34.27,16587.0,33.5632,33.6417,33.5239,33.6417,16587.0
2016-12-07 11:40:00,34.26,34.31,34.24,34.31,12856.0,33.6319,33.681,33.6123,33.681,12856.0
2016-12-07 11:50:00,34.31,34.35,34.27,34.3,18416.0,33.681,33.7202,33.6417,33.6712,18416.0
2016-12-07 12:00:00,34.29,34.32,34.24,34.32,16687.0,33.6613,33.6908,33.6123,33.6908,16687.0
2016-12-07 12:10:00,34.32,34.35,34.28,34.28,6145.0,33.6908,33.7202,33.6515,33.6515,6145.0
2016-12-07 12:20:00,34.29,34.33,34.28,34.33,10745.0,33.6613,33.7006,33.6515,33.7006,10745.0
2016-12-07 12:30:00,34.33,34.33,34.29,34.32,30843.0,33.7006,33.7006,33.6613,33.6908,30843.0
2016-12-07 12:40:00,34.32,34.38,34.28,34.3,14980.0,33.6908,33.7497,33.6515,33.6712,14980.0
2016-12-07 12:50:00,34.3,34.38,34.3,34.37,11741.0,33.6712,33.7497,33.6712,33.7399,11741.0
2016-12-07 13:00:00,34.37,34.41,34.36,34.38,21106.0,33.7399,33.7791,33.7301,33.7497,21106.0
2016-12-07 13:10:00,34.37,34.43,34.36,34.42,18219.0,33.7399,33.7988,33.7301,33.789,18219.0
2016-12-07 13:20:00,34.42,34.51,34.42,34.44,28211.0,33.789,33.8773,33.789,33.8086,28211.0
2016-12-07 13:30:00,34.44,34.48,34.42,34.45,13276.0,33.8086,33.8479,33.789,33.8184,13276.0
2016-12-07 13:40:00,34.45,34.47,34.39,34.41,17904.0,33.8184,33.838,33.7595,33.7791,17904.0
2016-12-07 13:50:00,34.42,34.49,34.39,34.49,17300.0,33.789,33.8577,33.7595,33.8577,17300.0
2016-12-07 14:00:00,34.48,34.48,34.42,34.43,7819.0,33.8479,33.8479,33.789,33.7988,7819.0
2016-12-07 14:10:00,34.43,34.46,34.42,34.46,12774.0,33.7988,33.8282,33.789,33.8282,12774.0
2016-12-07 14:20:00,34.45,34.48,34.39,34.39,12523.0,33.8184,33.8479,33.7595,33.7595,12523.0
2016-12-07 14:30:00,34.39,34.41,34.36,34.38,11664.0,33.7595,33.7791,33.7301,33.7497,11664.0
2016-12-07 14:40:00,34.38,34.42,34.36,34.41,15379.0,33.7497,33.789,33.7301,33.7791,15379.0
2016-12-07 14:50:00,34.42,34.48,34.42,34.48,12076.0,33.789,33.8479,33.789,33.8479,12076.0
2016-12-07 15:00:00,34.47,34.53,34.44,34.51,32788.0,33.838,33.8969,33.8086,33.8773,32788.0
2016-12-07 15:10:00,34.5,34.54,34.48,34.54,26713.0,33.8675,33.9068,33.8479,33.9068,26713.0
2016-12-07 15:20:00,34.53,34.62,34.52,34.59,35717.0,33.8969,33.9853,33.8871,33.9558,35717.0
2016-12-07 15:30:00,34.59,34.63,34.57,34.59,44064.0,33.9558,33.9951,33.9362,33.9558,44064.0
2016-12-07 15:40:00,34.59,34.59,34.52,34.52,38396.0,33.9558,33.9558,33.8871,33.8871,38396.0
2016-12-07 15:50:00,34.52,34.58,34.52,34.56,108757.0,33.8871,33.946,33.8871,33.9264,108757.0
2016-12-08 09:30:00,34.67,34.75,34.57,34.72,37907.0,34.0344,34.1129,33.9362,34.0835,37907.0
2016-12-08 09:40:00,34.7,34.81,34.67,34.69,78971.0,34.0638,34.1718,34.0344,34.054,78971.0
2016-12-08 09:50:00,34.7,34.74,34.59,34.6,42377.0,34.0638,34.1031,33.9558,33.9657,42377.0
2016-12-08 10:00:00,34.6,34.66,34.54,34.58,56010.0,33.9657,34.0246,33.9068,33.946,56010.0
2016-12-08 10:10:00,34.6,34.65,34.56,34.58,78126.0,33.9657,34.0147,33.9264,33.946,78126.0
2016-12-08 10:20:00,34.58,34.7,34.57,34.66,58228.0,33.946,34.0638,33.9362,34.0246,58228.0
2016-12-08 10:30:00,34.66,34.66,34.56,34.63,50214.0,34.0246,34.0246,33.9264,33.9951,50214.0
2016-12-08 10:40:00,34.62,34.71,34.62,34.66,41956.0,33.9853,34.0736,33.9853,34.0246,41956.0
2016-12-08 10:50:00,34.65,34.68,34.62,34.65,39198.0,34.0147,34.0442,33.9853,34.0147,39198.0
2016-12-08 11:00:00,34.66,34.78,34.65,34.77,33037.0,34.0246,34.1424,34.0147,34.1325,33037.0
2016-12-08 11:10:00,34.76,34.8,34.74,34.78,28463.0,34.1227,34.162,34.1031,34.1424,28463.0
2016-12-08 11:20:00,34.78,34.81,34.74,34.75,24542.0,34.1424,34.1718,34.1031,34.1129,24542.0
2016-12-08 11:30:00,34.74,34.74,34.66,34.66,23132.0,34.1031,34.1031,34.0246,34.0246,23132.0
2016-12-08 11:40:00,34.66,34.77,34.66,34.7,53126.0,34.0246,34.1325,34.0246,34.0638,53126.0
2016-12-08 11:50:00,34.7,34.76,34.66,34.76,42797.0,34.0638,34.1227,34.0246,34.1227,42797.0
2016-12-08 12:00:00,34.76,34.78,34.68,34.73,76738.0,34.1227,34.1424,34.0442,34.0933,76738.0
2016-12-08 12:10:00,34.73,34.81,34.72,34.8,30924.0,34.0933,34.1718,34.0835,34.162,30924.0
2016-12-08 12:20:00,34.79,34.89,34.76,34.86,30124.0,34.1522,34.2503,34.1227,34.2209,30124.0
2016-12-08 12:30:00,34.86,34.89,34.83,34.84,19273.0,34.2209,34.2503,34.1914,34.2013,19273.0
2016-12-08 12:40:00,34.83,34.88,34.81,34.88,28117.0,34.1914,34.2405,34.1718,34.2405,28117.0
2016-12-08 12:50:00,34.88,34.88,34.84,34.87,17907.0,34.2405,34.2405,34.2013,34.2307,17907.0
2016-12-08 13:00:00,34.87,34.88,34.82,34.88,19584.0,34.2307,34.2405,34.1816,34.2405,19584.0
2016-12-08 13:10:00,34.88,34.94,34.86,34.89,25155.0,34.2405,34.2994,34.2209,34.2503,25155.0
2016-12-08 13:20:00,34.9,35.03,34.86,35.02,114805.0,34.2602,34.3878,34.2209,34.378,114805.0
2016-12-08 13:30:00,35.02,35.14,35.01,35.14,47743.0,34.378,34.4958,34.3681,34.4958,47743.0
2016-12-08 13:40:00,35.14,35.15,35.01,35.02,28088.0,34.4958,34.5056,34.3681,34.378,28088.0
2016-12-08 13:50:00,35.02,35.04,34.97,35.01,24653.0,34.378,34.3976,34.3289,34.3681,24653.0
2016-12-08 14:00:00,35.01,35.03,34.91,35.01,56924.0,34.3681,34.3878,34.27,34.3681,56924.0
2016-12-08 14:10:00,35.01,35.01,34.94,34.96,67825.0,34.3681,34.3681,34.2994,34.3191,67825.0
2016-12-08 14:20:00,34.95,35.02,34.95,34.98,187004.0,34.3092,34.378,34.3092,34.3387,187004.0
2016-12-08 14:30:00,34.97,35.03,34.94,34.95,93111.0,34.3289,34.3878,34.2994,34.3092,93111.0
2016-12-08 14:40:00,34.95,35.01,34.92,35.0,106621.0,34.3092,34.3681,34.2798,34.3583,106621.0
2016-12-08 14:50:00,35.0,35.08,34.97,35.02,71217.0,34.3583,34.4369,34.3289,34.378,71217.0
2016-12-08 15:00:00,35.01,35.04,34.99,35.04,63778.0,34.3681,34.3976,34.3485,34.3976,63778.0
2016-12-08 15:10:00,35.03,35.06,35.0,35.02,95801.0,34.3878,34.4172,34.3583,34.378,95801.0
2016-12-08 15:20:00,35.02,35.07,34.96,34.97,131770.0,34.378,34.427,34.3191,34.3289,131770.0
2016-12-08 15:30:00,34.97,35.02,34.96,35.02,55445.0,34.3289,34.378,34.3191,34.378,55445.0
2016-12-08 15:40:00,35.01,35.11,35.01,35.07,128385.0,34.3681,34.4663,34.3681,34.427,128385.0
2016-12-08 15:50:00,35.07,35.12,35.05,35.1,281970.0,34.427,34.4761,34.4074,34.4565,281970.0
2016-12-09 09:30:00,35.09,35.18,34.85,35.04,131093.0,34.4467,34.535,34.2111,34.3976,131093.0
2016-12-09 09:40:00,35.05,35.13,35.0,35.01,64495.0,34.4074,34.4859,34.3583,34.3681,64495.0
2016-12-09 09:50:00,35.0,35.03,34.93,35.0,56857.0,34.3583,34.3878,34.2896,34.3583,56857.0
2016-12-09 10:00:00,35.0,35.17,35.0,35.16,144856.0,34.3583,34.5252,34.3583,34.5154,144856.0
2016-12-09 10:10:00,35.15,35.17,35.0,35.07,83953.0,34.5056,34.5252,34.3583,34.427,83953.0
2016-12-09 10:20:00,35.07,35.14,35.04,35.13,57032.0,34.427,34.4958,34.3976,34.4859,57032.0
2016-12-09 10:30:00,35.13,35.45,35.12,35.44,98306.0,34.4859,34.8001,34.4761,34.7903,98306.0
2016-12-09 10:40:00,35.44,35.44,35.15,35.23,33683.0,34.7903,34.7903,34.5056,34.5841,33683.0
2016-12-09 10:50:00,35.23,35.26,35.13,35.15,30910.0,34.5841,34.6136,34.4859,34.5056,30910.0
2016-12-09 11:00:00,35.14,35.17,35.06,35.07,38279.0,34.4958,34.5252,34.4172,34.427,38279.0
2016-12-09 11:10:00,35.07,35.15,35.04,35.09,35675.0,34.427,34.5056,34.3976,34.4467,35675.0
2016-12-09 11:20:00,35.09,35.16,35.09,35.14,40670.0,34.4467,34.5154,34.4467,34.4958,40670.0
2016-12-09 11:30:00,35.13,35.3,35.13,35.23,87566.0,34.4859,34.6528,34.4859,34.5841,87566.0
2016-12-09 11:40:00,35.23,35.27,35.19,35.25,39388.0,34.5841,34.6234,34.5448,34.6037,39388.0
2016-12-09 11:50:00,35.26,35.41,35.25,35.27,47597.0,34.6136,34.7608,34.6037,34.6234,47597.0
2016-12-09 12:00:00,35.27,35.42,35.2,35.34,78419.0,34.6234,34.7706,34.5547,34.6921,78419.0
2016-12-09 12:10:00,35.33,35.39,35.24,35.27,32848.0,34.6823,34.7412,34.5939,34.6234,32848.0
2016-12-09 12:20:00,35.28,35.45,35.26,35.44,70658.0,34.6332,34.8001,34.6136,34.7903,70658.0
2016-12-09 12:30:00,35.44,35.49,35.33,35.41,69640.0,34.7903,34.8393,34.6823,34.7608,69640.0
2016-12-09 12:40:00,35.41,35.51,35.39,35.47,82555.0,34.7608,34.859,34.7412,34.8197,82555.0
2016-12-09 12:50:00,35.46,35.63,35.44,35.52,70095.0,34.8099,34.9768,34.7903,34.8688,70095.0
2016-12-09 13:00:00,35.52,35.64,35.5,35.53,64476.0,34.8688,34.9866,34.8492,34.8786,64476.0
2016-12-09 13:10:00,35.53,35.67,35.5,35.53,92698.0,34.8786,35.016,34.8492,34.8786,92698.0
2016-12-09 13:20:00,35.52,35.6,35.5,35.51,60648.0,34.8688,34.9473,34.8492,34.859,60648.0
2016-12-09 13:30:00,35.52,35.57,35.49,35.56,66059.0,34.8688,34.9179,34.8393,34.9081,66059.0
2016-12-09 13:40:00,35.56,35.62,35.53,35.57,44488.0,34.9081,34.967,34.8786,34.9179,44488.0
2016-12-09 13:50:00,35.58,35.6,35.54,35.57,33883.0,34.9277,34.9473,34.8884,34.9179,33883.0
2016-12-09 14:00:00,35.57,35.76,35.56,35.75,101363.0,34.9179,35.1044,34.9081,35.0946,101363.0
2016-12-09 14:10:00,35.76,35.78,35.63,35.69,75200.0,35.1044,35.124,34.9768,35.0357,75200.0
2016-12-09 14:20:00,35.69,35.85,35.66,35.81,123160.0,35.0357,35.1927,35.0062,35.1535,123160.0
2016-12-09 14:30:00,35.81,35.85,35.68,35.73,123951.0,35.1535,35.1927,35.0259,35.0749,123951.0
2016-12-09 14:40:00,35.73,35.76,35.55,35.55,50024.0,35.0749,35.1044,34.8982,34.8982,50024.0
2016-12-09 14:50:00,35.56,35.59,35.47,35.51,77932.0,34.9081,34.9375,34.8197,34.859,77932.0
2016-12-09 15:00:00,35.52,35.58,35.49,35.5,63861.0,34.8688,34.9277,34.8393,34.8492,63861.0
2016-12-09 15:10:00,35.51,35.57,35.5,35.52,40799.0,34.859,34.9179,34.8492,34.8688,40799.0
2016-12-09 15:20:00,35.53,35.55,35.51,35.52,61192.0,34.8786,34.8982,34.859,34.8688,61192.0
2016-12-09 15:30:00,35.52,35.59,35.51,35.56,49482.0,34.8688,34.9375,34.859,34.9081,49482.0
2016-12-09 15:40:00,35.56,35.6,35.56,35.56,83261.0,34.9081,34.9473,34.9081,34.9081,83261.0
2016-12-09 15:50:00,35.56,35.6,35.54,35.59,241888.0,34.9081,34.9473,34.8884,34.9375,241888.0
2016-12-12 09:30:00,36.32,36.69,36.26,36.54,180545.0,35.6541,36.0173,35.5952,35.8701,180545.0
2016-12-12 09:40:00,36.53,36.76,36.5,36.67,123786.0,35.8603,36.0861,35.8308,35.9977,123786.0
2016-12-12 09:50:00,36.67,36.85,36.6,36.66,121080.0,35.9977,36.1744,35.929,35.9879,121080.0
2016-12-12 10:00:00,36.65,36.68,36.37,36.37,61113.0,35.9781,36.0075,35.7032,35.7032,61113.0
2016-12-12 10:10:00,36.37,36.64,36.3,36.51,161784.0,35.7032,35.9683,35.6345,35.8406,161784.0
2016-12-12 10:20:00,36.51,36.61,36.4,36.4,179201.0,35.8406,35.9388,35.7327,35.7327,179201.0
2016-12-12 10:30:00,36.41,36.49,36.36,36.47,60820.0,35.7425,35.821,35.6934,35.8014,60820.0
2016-12-12 10:40:00,36.49,36.51,36.27,36.3,44666.0,35.821,35.8406,35.605,35.6345,44666.0
2016-12-12 10:50:00,36.3,36.37,36.16,36.3,161999.0,35.6345,35.7032,35.4971,35.6345,161999.0
2016-12-12 11:00:00,36.31,36.31,36.15,36.18,20400.0,35.6443,35.6443,35.4872,35.5167,20400.0
2016-12-12 11:10:00,36.18,36.23,36.14,36.16,37568.0,35.5167,35.5658,35.4774,35.4971,37568.0
2016-12-12 11:20:00,36.15,36.15,35.97,35.97,50884.0,35.4872,35.4872,35.3105,35.3105,50884.0
2016-12-12 11:30:00,35.98,36.04,35.9,35.9,64396.0,35.3204,35.3793,35.2418,35.2418,64396.0
2016-12-12 11:40:00,35.9,35.9,35.81,35.87,35848.0,35.2418,35.2418,35.1535,35.2124,35848.0
2016-12-12 11:50:00,35.86,35.88,35.72,35.78,38969.0,35.2026,35.2222,35.0651,35.124,38969.0
2016-12-12 12:00:00,35.79,35.83,35.6,35.6,62438.0,35.1338,35.1731,34.9473,34.9473,62438.0
2016-12-12 12:10:00,35.61,35.72,35.55,35.59,65925.0,34.9571,35.0651,34.8982,34.9375,65925.0
2016-12-12 12:20:00,35.57,35.64,35.45,35.56,133382.0,34.9179,34.9866,34.8001,34.9081,133382.0
2016-12-12 12:30:00,35.58,35.7,35.55,35.69,42880.0,34.9277,35.0455,34.8982,35.0357,42880.0
2016-12-12 12:40:00,35.69,35.79,35.65,35.7,49926.0,35.0357,35.1338,34.9964,35.0455,49926.0
2016-12-12 12:50:00,35.7,35.81,35.65,35.73,46042.0,35.0455,35.1535,34.9964,35.0749,46042.0
2016-12-12 13:00:00,35.72,35.76,35.65,35.7,26678.0,35.0651,35.1044,34.9964,35.0455,26678.0
2016-12-12 13:10:00,35.71,35.72,35.61,35.69,26290.0,35.0553,35.0651,34.9571,35.0357,26290.0
2016-12-12 13:20:00,35.69,35.76,35.69,35.73,19009.0,35.0357,35.1044,35.0357,35.0749,19009.0
2016-12-12 13:30:00,35.72,35.72,35.64,35.66,24860.0,35.0651,35.0651,34.9866,35.0062,24860.0
2016-12-12 13:40:00,35.65,35.73,35.65,35.7,19017.0,34.9964,35.0749,34.9964,35.0455,19017.0
2016-12-12 13:50:00,35.7,35.73,35.64,35.65,21766.0,35.0455,35.0749,34.9866,34.9964,21766.0
2016-12-12 14:00:00,35.64,35.65,35.57,35.62,21967.0,34.9866,34.9964,34.9179,34.967,21967.0
2016-12-12 14:10:00,35.63,35.68,35.62,35.68,22040.0,34.9768,35.0259,34.967,35.0259,22040.0
2016-12-12 14:20:00,35.67,35.7,35.59,35.59,33568.0,35.016,35.0455,34.9375,34.9375,33568.0
2016-12-12 14:30:00,35.6,35.64,35.59,35.61,29921.0,34.9473,34.9866,34.9375,34.9571,29921.0
2016-12-12 14:40:00,35.61,35.65,35.59,35.64,24018.0,34.9571,34.9964,34.9375,34.9866,24018.0
2016-12-12 14:50:00,35.63,35.63,35.59,35.62,29458.0,34.9768,34.9768,34.9375,34.967,29458.0
2016-12-12 15:00:00,35.62,35.67,35.58,35.67,36123.0,34.967,35.016,34.9277,35.016,36123.0
2016-12-12 15:10:00,35.68,35.69,35.62,35.66,37333.0,35.0259,35.0357,34.967,35.0062,37333.0
2016-12-12 15:20:00,35.66,35.73,35.65,35.66,69051.0,35.0062,35.0749,34.9964,35.0062,69051.0
2016-12-12 15:30:00,35.65,35.67,35.6,35.64,64040.0,34.9964,35.016,34.9473,34.9866,64040.0
2016-12-12 15:40:00,35.65,35.67,35.61,35.64,123139.0,34.9964,35.016,34.9571,34.9866,123139.0
2016-12-12 15:50:00,35.64,35.68,35.62,35.66,250864.0,34.9866,35.0259,34.967,35.0062,250864.0
2016-12-13 09:30:00,35.72,35.74,35.55,35.6,43354.0,35.0651,35.0848,34.8982,34.9473,43354.0
2016-12-13 09:40:00,35.64,35.69,35.45,35.45,18803.0,34.9866,35.0357,34.8001,34.8001,18803.0
2016-12-13 09:50:00,35.45,35.48,35.2,35.23,45938.0,34.8001,34.8295,34.5547,34.5841,45938.0
2016-12-13 10:00:00,35.2,35.2,34.98,34.98,98660.0,34.5547,34.5547,34.3387,34.3387,98660.0
2016-12-13 10:10:00,35.0,35.18,35.0,35.05,36382.0,34.3583,34.535,34.3583,34.4074,36382.0
2016-12-13 10:20:00,35.05,35.07,34.96,34.98,25990.0,34.4074,34.427,34.3191,34.3387,25990.0
2016-12-13 10:30:00,34.98,35.02,34.87,35.01,43770.0,34.3387,34.378,34.2307,34.3681,43770.0
2016-12-13 10:40:00,35.01,35.01,34.89,34.93,23276.0,34.3681,34.3681,34.2503,34.2896,23276.0
2016-12-13 10:50:00,34.92,34.92,34.86,34.87,29267.0,34.2798,34.2798,34.2209,34.2307,29267.0
2016-12-13 11:00:00,34.88,34.95,34.84,34.94,54168.0,34.2405,34.3092,34.2013,34.2994,54168.0
2016-12-13 11:10:00,34.94,34.99,34.91,34.95,22779.0,34.2994,34.3485,34.27,34.3092,22779.0
2016-12-13 11:20:00,34.95,35.02,34.92,34.93,38848.0,34.3092,34.378,34.2798,34.2896,38848.0
2016-12-13 11:30:00,34.92,34.94,34.81,34.86,31951.0,34.2798,34.2994,34.1718,34.2209,31951.0
2016-12-13 11:40:00,34.86,34.93,34.84,34.92,15954.0,34.2209,34.2896,34.2013,34.2798,15954.0
2016-12-13 11:50:00,34.92,34.96,34.88,34.93,13416.0,34.2798,34.3191,34.2405,34.2896,13416.0
2016-12-13 12:00:00,34.92,35.06,34.92,35.06,24434.0,34.2798,34.4172,34.2798,34.4172,24434.0
2016-12-13 12:10:00,35.06,35.09,34.96,35.05,28030.0,34.4172,34.4467,34.3191,34.4074,28030.0
2016-12-13 12:20:00,35.04,35.1,35.04,35.08,36636.0,34.3976,34.4565,34.3976,34.4369,36636.0
2016-12-13 12:30:00,35.08,35.14,35.08,35.13,36088.0,34.4369,34.4958,34.4369,34.4859,36088.0
2016-12-13 12:40:00,35.13,35.14,35.09,35.1,37117.0,34.4859,34.4958,34.4467,34.4565,37117.0
2016-12-13 12:50:00,35.1,35.14,35.08,35.08,20609.0,34.4565,34.4958,34.4369,34.4369,20609.0
2016-12-13 13:00:00,35.09,35.1,35.06,35.08,25261.0,34.4467,34.4565,34.4172,34.4369,25261.0
2016-12-13 13:10:00,35.08,35.11,35.05,35.08,25972.0,34.4369,34.4663,34.4074,34.4369,25972.0
2016-12-13 13:20:00,35.08,35.17,35.07,35.16,28835.0,34.4369,34.5252,34.427,34.5154,28835.0
2016-12-13 13:30:00,35.16,35.21,35.15,35.15,28430.0,34.5154,34.5645,34.5056,34.5056,28430.0
2016-12-13 13:40:00,35.15,35.19,35.09,35.09,19366.0,34.5056,34.5448,34.4467,34.4467,19366.0
2016-12-13 13:50:00,35.1,35.1,35.04,35.05,18511.0,34.4565,34.4565,34.3976,34.4074,18511.0
2016-12-13 14:00:00,35.05,35.05,34.95,34.95,18686.0,34.4074,34.4074,34.3092,34.3092,18686.0
2016-12-13 14:10:00,34.96,34.97,34.92,34.93,22984.0,34.3191,34.3289,34.2798,34.2896,22984.0
2016-12-13 14:20:00,34.93,34.95,34.86,34.88,18604.0,34.2896,34.3092,34.2209,34.2405,18604.0
2016-12-13 14:30:00,34.87,34.91,34.84,34.89,38645.0,34.2307,34.27,34.2013,34.2503,38645.0
2016-12-13 14:40:00,34.89,34.91,34.87,34.89,44432.0,34.2503,34.27,34.2307,34.2503,44432.0
2016-12-13 14:50:00,34.89,34.93,34.86,34.87,19010.0,34.2503,34.2896,34.2209,34.2307,19010.0
2016-12-13 15:00:00,34.87,34.99,34.86,34.98,33180.0,34.2307,34.3485,34.2209,34.3387,33180.0
2016-12-13 15:10:00,34.99,35.07,34.98,35.05,121338.0,34.3485,34.427,34.3387,34.4074,121338.0
2016-12-13 15:20:00,35.05,35.08,35.02,35.04,60771.0,34.4074,34.4369,34.378,34.3976,60771.0
2016-12-13 15:30:00,35.04,35.08,35.03,35.06,118501.0,34.3976,34.4369,34.3878,34.4172,118501.0
2016-12-13 15:40:00,35.05,35.11,35.04,35.08,128720.0,34.4074,34.4663,34.3976,34.4369,128720.0
2016-12-13 15:50:00,35.07,35.13,35.05,35.07,202221.0,34.427,34.4859,34.4074,34.427,202221.0
2016-12-14 09:30:00,34.97,35.08,34.9,35.05,56781.0,34.3289,34.4369,34.2602,34.4074,56781.0
2016-12-14 09:40:00,35.04,35.08,34.93,34.98,26341.0,34.3976,34.4369,34.2896,34.3387,26341.0
2016-12-14 09:50:00,34.98,34.99,34.88,34.88,22660.0,34.3387,34.3485,34.2405,34.2405,22660.0
2016-12-14 10:00:00,34.88,34.9,34.79,34.79,19982.0,34.2405,34.2602,34.1522,34.1522,19982.0
2016-12-14 10:10:00,34.79,34.9,34.76,34.84,11503.0,34.1522,34.2602,34.1227,34.2013,11503.0
2016-12-14 10:20:00,34.84,35.01,34.83,35.0,50980.0,34.2013,34.3681,34.1914,34.3583,50980.0
2016-12-14 10:30:00,35.01,35.06,34.91,34.94,29530.0,34.3681,34.4172,34.27,34.2994,29530.0
2016-12-14 10:40:00,34.95,35.06,34.94,35.02,65988.0,34.3092,34.4172,34.2994,34.378,65988.0
2016-12-14 10:50:00,35.01,35.12,35.0,35.12,17990.0,34.3681,34.4761,34.3583,34.4761,17990.0
2016-12-14 11:00:00,35.14,35.15,35.07,35.1,14774.0,34.4958,34.5056,34.427,34.4565,14774.0
2016-12-14 11:10:00,35.1,35.22,35.1,35.19,18934.0,34.4565,34.5743,34.4565,34.5448,18934.0
2016-12-14 11:20:00,35.2,35.25,35.17,35.21,18031.0,34.5547,34.6037,34.5252,34.5645,18031.0
2016-12-14 11:30:00,35.19,35.2,35.09,35.1,9585.0,34.5448,34.5547,34.4467,34.4565,9585.0
2016-12-14 11:40:00,35.11,35.13,35.05,35.1,11673.0,34.4663,34.4859,34.4074,34.4565,11673.0
2016-12-14 11:50:00,35.09,35.17,35.08,35.16,24428.0,34.4467,34.5252,34.4369,34.5154,24428.0
2016-12-14 12:00:00,35.16,35.19,35.15,35.17,19670.0,34.5154,34.5448,34.5056,34.5252,19670.0
2016-12-14 12:10:00,35.18,35.3,35.17,35.24,54850.0,34.535,34.6528,34.5252,34.5939,54850.0
2016-12-14 12:20:00,35.24,35.34,35.23,35.31,16360.0,34.5939,34.6921,34.5841,34.6626,16360.0
2016-12-14 12:30:00,35.32,35.34,35.3,35.33,24059.0,34.6725,34.6921,34.6528,34.6823,24059.0
2016-12-14 12:40:00,35.33,35.35,35.28,35.32,29925.0,34.6823,34.7019,34.6332,34.6725,29925.0
2016-12-14 12:50:00,35.33,35.38,35.32,35.35,22885.0,34.6823,34.7314,34.6725,34.7019,22885.0
2016-12-14 13:00:00,35.34,35.4,35.28,35.32,29547.0,34.6921,34.751,34.6332,34.6725,29547.0
2016-12-14 13:10:00,35.32,35.38,35.31,35.36,33476.0,34.6725,34.7314,34.6626,34.7117,33476.0
2016-12-14 13:20:00,35.37,35.39,35.34,35.36,20262.0,34.7215,34.7412,34.6921,34.7117,20262.0
2016-12-14 13:30:00,35.36,35.38,35.33,35.34,21207.0,34.7117,34.7314,34.6823,34.6921,21207.0
2016-12-14 13:40:00,35.34,35.4,35.33,35.36,17060.0,34.6921,34.751,34.6823,34.7117,17060.0
2016-12-14 13:50:00,35.35,35.39,35.32,35.34,25193.0,34.7019,34.7412,34.6725,34.6921,25193.0
2016-12-14 14:00:00,35.35,35.46,35.29,35.43,24031.0,34.7019,34.8099,34.643,34.7804,24031.0
2016-12-14 14:10:00,35.41,35.45,35.29,35.37,49154.0,34.7608,34.8001,34.643,34.7215,49154.0
2016-12-14 14:20:00,35.37,35.37,35.12,35.12,30554.0,34.7215,34.7215,34.4761,34.4761,30554.0
2016-12-14 14:30:00,35.12,35.28,35.12,35.28,43050.0,34.4761,34.6332,34.4761,34.6332,43050.0
2016-12-14 14:40:00,35.3,35.34,35.23,35.29,33214.0,34.6528,34.6921,34.5841,34.643,33214.0
2016-12-14 14:50:00,35.29,35.31,35.18,35.18,44505.0,34.643,34.6626,34.535,34.535,44505.0
2016-12-14 15:00:00,35.15,35.21,35.0,35.0,29050.0,34.5056,34.5645,34.3583,34.3583,29050.0
2016-12-14 15:10:00,35.0,35.02,34.9,34.93,22194.0,34.3583,34.378,34.2602,34.2896,22194.0
2016-12-14 15:20:00,34.93,35.0,34.92,34.98,24730.0,34.2896,34.3583,34.2798,34.3387,24730.0
2016-12-14 15:30:00,34.98,35.18,34.98,35.16,72357.0,34.3387,34.535,34.3387,34.5154,72357.0
2016-12-14 15:40:00,35.17,35.17,35.0,35.0,93110.0,34.5252,34.5252,34.3583,34.3583,93110.0
2016-12-14 15:50:00,35.0,35.01,34.92,34.97,177521.0,34.3583,34.3681,34.2798,34.3289,177521.0
2016-12-15 09:30:00,34.9,35.33,34.83,34.87,53462.0,34.2602,34.6823,34.1914,34.2307,53462.0
2016-12-15 09:40:00,34.84,35.06,34.81,34.94,66556.0,34.2013,34.4172,34.1718,34.2994,66556.0
2016-12-15 09:50:00,34.98,35.22,34.95,35.22,57617.0,34.3387,34.5743,34.3092,34.5743,57617.0
2016-12-15 10:00:00,35.29,35.43,35.21,35.41,94666.0,34.643,34.7804,34.5645,34.7608,94666.0
2016-12-15 10:10:00,35.41,35.42,35.26,35.31,52922.0,34.7608,34.7706,34.6136,34.6626,52922.0
2016-12-15 10:20:00,35.32,35.41,35.29,35.36,29020.0,34.6725,34.7608,34.643,34.7117,29020.0
2016-12-15 10:30:00,35.36,35.52,35.35,35.52,36995.0,34.7117,34.8688,34.7019,34.8688,36995.0
2016-12-15 10:40:00,35.52,35.52,35.36,35.44,57882.0,34.8688,34.8688,34.7117,34.7903,57882.0
2016-12-15 10:50:00,35.45,35.52,35.4,35.42,29761.0,34.8001,34.8688,34.751,34.7706,29761.0
2016-12-15 11:00:00,35.42,35.52,35.4,35.41,40691.0,34.7706,34.8688,34.751,34.7608,40691.0
2016-12-15 11:10:00,35.42,35.5,35.41,35.45,47707.0,34.7706,34.8492,34.7608,34.8001,47707.0
2016-12-15 11:20:00,35.46,35.49,35.34,35.35,78206.0,34.8099,34.8393,34.6921,34.7019,78206.0
2016-12-15 11:30:00,35.34,35.4,35.34,35.36,35838.0,34.6921,34.751,34.6921,34.7117,35838.0
2016-12-15 11:40:00,35.37,35.42,35.34,35.35,24808.0,34.7215,34.7706,34.6921,34.7019,24808.0
2016-12-15 11:50:00,35.36,35.37,35.33,35.37,32519.0,34.7117,34.7215,34.6823,34.7215,32519.0
2016-12-15 12:00:00,35.38,35.41,35.37,35.41,54407.0,34.7314,34.7608,34.7215,34.7608,54407.0
2016-12-15 12:10:00,35.43,35.45,35.39,35.41,27791.0,34.7804,34.8001,34.7412,34.7608,27791.0
2016-12-15 12:20:00,35.4,35.42,35.35,35.41,42446.0,34.751,34.7706,34.7019,34.7608,42446.0
2016-12-15 12:30:00,35.39,35.4,35.31,35.34,40106.0,34.7412,34.751,34.6626,34.6921,40106.0
2016-12-15 12:40:00,35.33,35.36,35.3,35.3,16946.0,34.6823,34.7117,34.6528,34.6528,16946.0
2016-12-15 12:50:00,35.29,35.3,35.2,35.26,92881.0,34.643,34.6528,34.5547,34.6136,92881.0
2016-12-15 13:00:00,35.27,35.35,35.24,35.31,61091.0,34.6234,34.7019,34.5939,34.6626,61091.0
2016-12-15 13:10:00,35.32,35.33,35.23,35.28,54295.0,34.6725,34.6823,34.5841,34.6332,54295.0
2016-12-15 13:20:00,35.29,35.31,35.25,35.27,26587.0,34.643,34.6626,34.6037,34.6234,26587.0
2016-12-15 13:30:00,35.28,35.3,35.24,35.24,27119.0,34.6332,34.6528,34.5939,34.5939,27119.0
2016-12-15 13:40:00,35.25,35.26,35.17,35.21,42271.0,34.6037,34.6136,34.5252,34.5645,42271.0
2016-12-15 13:50:00,35.21,35.24,35.18,35.2,50048.0,34.5645,34.5939,34.535,34.5547,50048.0
2016-12-15 14:00:00,35.2,35.26,35.19,35.25,46412.0,34.5547,34.6136,34.5448,34.6037,46412.0
2016-12-15 14:10:00,35.24,35.26,35.21,35.23,36277.0,34.5939,34.6136,34.5645,34.5841,36277.0
2016-12-15 14:20:00,35.23,35.29,35.21,35.26,45660.0,34.5841,34.643,34.5645,34.6136,45660.0
2016-12-15 14:30:00,35.26,35.34,35.25,35.32,43052.0,34.6136,34.6921,34.6037,34.6725,43052.0
2016-12-15 14:40:00,35.32,35.32,35.26,35.3,21369.0,34.6725,34.6725,34.6136,34.6528,21369.0
2016-12-15 14:50:00,35.31,35.34,35.25,35.27,37843.0,34.6626,34.6921,34.6037,34.6234,37843.0
2016-12-15 15:00:00,35.27,35.4,35.26,35.36,58230.0,34.6234,34.751,34.6136,34.7117,58230.0
2016-12-15 15:10:00,35.35,35.36,35.3,35.33,59026.0,34.7019,34.7117,34.6528,34.6823,59026.0
2016-12-15 15:20:00,35.34,35.36,35.28,35.28,42459.0,34.6921,34.7117,34.6332,34.6332,42459.0
2016-12-15 15:30:00,35.28,35.35,35.26,35.35,79852.0,34.6332,34.7019,34.6136,34.7019,79852.0
2016-12-15 15:40:00,35.34,35.4,35.31,35.39,151174.0,34.6921,34.751,34.6626,34.7412,151174.0
2016-12-15 15:50:00,35.39,35.41,35.31,35.35,218497.0,34.7412,34.7608,34.6626,34.7019,218497.0
2016-12-16 09:30:00,35.4,35.49,35.36,35.47,227556.0,34.751,34.8393,34.7117,34.8197,227556.0
2016-12-16 09:40:00,35.47,35.54,35.46,35.48,48441.0,34.8197,34.8884,34.8099,34.8295,48441.0
2016-12-16 09:50:00,35.49,35.65,35.46,35.6,70507.0,34.8393,34.9964,34.8099,34.9473,70507.0
2016-12-16 10:00:00,35.62,35.64,35.52,35.61,55772.0,34.967,34.9866,34.8688,34.9571,55772.0
2016-12-16 10:10:00,35.6,35.64,35.52,35.52,22439.0,34.9473,34.9866,34.8688,34.8688,22439.0
2016-12-16 10:20:00,35.53,35.67,35.53,35.67,45794.0,34.8786,35.016,34.8786,35.016,45794.0
2016-12-16 10:30:00,35.68,35.69,35.49,35.55,42100.0,35.0259,35.0357,34.8393,34.8982,42100.0
2016-12-16 10:40:00,35.55,35.65,35.55,35.57,29697.0,34.8982,34.9964,34.8982,34.9179,29697.0
2016-12-16 10:50:00,35.57,35.57,35.5,35.53,35371.0,34.9179,34.9179,34.8492,34.8786,35371.0
2016-12-16 11:00:00,35.53,35.59,35.52,35.53,42351.0,34.8786,34.9375,34.8688,34.8786,42351.0
2016-12-16 11:10:00,35.53,35.62,35.53,35.62,20905.0,34.8786,34.967,34.8786,34.967,20905.0
2016-12-16 11:20:00,35.63,35.65,35.59,35.6,42737.0,34.9768,34.9964,34.9375,34.9473,42737.0
2016-12-16 11:30:00,35.59,35.61,35.56,35.59,35122.0,34.9375,34.9571,34.9081,34.9375,35122.0
2016-12-16 11:40:00,35.59,35.7,35.59,35.7,54114.0,34.9375,35.0455,34.9375,35.0455,54114.0
2016-12-16 11:50:00,35.7,35.79,35.69,35.78,56837.0,35.0455,35.1338,35.0357,35.124,56837.0
2016-12-16 12:00:00,35.79,35.85,35.78,35.81,64157.0,35.1338,35.1927,35.124,35.1535,64157.0
2016-12-16 12:10:00,35.81,35.82,35.79,35.82,112409.0,35.1535,35.1633,35.1338,35.1633,112409.0
2016-12-16 12:20:00,35.81,35.82,35.79,35.8,24170.0,35.1535,35.1633,35.1338,35.1437,24170.0
2016-12-16 12:30:00,35.79,35.85,35.79,35.85,62805.0,35.1338,35.1927,35.1338,35.1927,62805.0
2016-12-16 12:40:00,35.85,35.87,35.79,35.8,58127.0,35.1927,35.2124,35.1338,35.1437,58127.0
2016-12-16 12:50:00,35.8,35.8,35.71,35.72,36496.0,35.1437,35.1437,35.0553,35.0651,36496.0
2016-12-16 13:00:00,35.72,35.72,35.67,35.68,18843.0,35.0651,35.0651,35.016,35.0259,18843.0
2016-12-16 13:10:00,35.68,35.7,35.66,35.68,37583.0,35.0259,35.0455,35.0062,35.0259,37583.0
2016-12-16 13:20:00,35.69,35.75,35.68,35.69,27736.0,35.0357,35.0946,35.0259,35.0357,27736.0
2016-12-16 13:30:00,35.69,35.71,35.68,35.71,30478.0,35.0357,35.0553,35.0259,35.0553,30478.0
2016-12-16 13:40:00,35.71,35.73,35.69,35.71,25268.0,35.0553,35.0749,35.0357,35.0553,25268.0
2016-12-16 13:50:00,35.71,35.71,35.69,35.7,28645.0,35.0553,35.0553,35.0357,35.0455,28645.0
2016-12-16 14:00:00,35.7,35.71,35.68,35.71,49359.0,35.0455,35.0553,35.0259,35.0553,49359.0
2016-12-16 14:10:00,35.71,35.72,35.69,35.7,35779.0,35.0553,35.0651,35.0357,35.0455,35779.0
2016-12-16 14:20:00,35.71,35.74,35.7,35.72,45940.0,35.0553,35.0848,35.0455,35.0651,45940.0
2016-12-16 14:30:00,35.72,35.74,35.7,35.72,43388.0,35.0651,35.0848,35.0455,35.0651,43388.0
2016-12-16 14:40:00,35.72,35.76,35.71,35.74,24125.0,35.0651,35.1044,35.0553,35.0848,24125.0
2016-12-16 14:50:00,35.75,35.78,35.69,35.7,29454.0,35.0946,35.124,35.0357,35.0455,29454.0
2016-12-16 15:00:00,35.7,35.74,35.69,35.69,35059.0,35.0455,35.0848,35.0357,35.0357,35059.0
2016-12-16 15:10:00,35.69,35.72,35.69,35.7,41415.0,35.0357,35.0651,35.0357,35.0455,41415.0
2016-12-16 15:20:00,35.7,35.73,35.69,35.72,229517.0,35.0455,35.0749,35.0357,35.0651,229517.0
2016-12-16 15:30:00,35.72,35.73,35.71,35.72,91349.0,35.0651,35.0749,35.0553,35.0651,91349.0
2016-12-16 15:40:00,35.72,35.73,35.62,35.68,229548.0,35.0651,35.0749,34.967,35.0259,229548.0
2016-12-16 15:50:00,35.69,35.77,35.53,35.56,472933.0,35.0357,35.1142,34.8786,34.9081,472933.0
2016-12-19 09:30:00,35.55,35.61,35.4,35.51,73185.0,34.8982,34.9571,34.751,34.859,73185.0
2016-12-19 09:40:00,35.52,35.61,35.44,35.58,20877.0,34.8688,34.9571,34.7903,34.9277,20877.0
2016-12-19 09:50:00,35.62,35.66,35.6,35.63,14143.0,34.967,35.0062,34.9473,34.9768,14143.0
2016-12-19 10:00:00,35.62,35.63,35.54,35.62,23757.0,34.967,34.9768,34.8884,34.967,23757.0
2016-12-19 10:10:00,35.62,35.69,35.62,35.65,22420.0,34.967,35.0357,34.967,34.9964,22420.0
2016-12-19 10:20:00,35.64,35.73,35.63,35.72,7630.0,34.9866,35.0749,34.9768,35.0651,7630.0
2016-12-19 10:30:00,35.71,35.8,35.71,35.74,8825.0,35.0553,35.1437,35.0553,35.0848,8825.0
2016-12-19 10:40:00,35.75,35.8,35.71,35.72,11451.0,35.0946,35.1437,35.0553,35.0651,11451.0
2016-12-19 10:50:00,35.74,35.75,35.65,35.71,20400.0,35.0848,35.0946,34.9964,35.0553,20400.0
2016-12-19 11:00:00,35.71,35.73,35.63,35.65,13752.0,35.0553,35.0749,34.9768,34.9964,13752.0
2016-12-19 11:10:00,35.66,35.67,35.55,35.55,12347.0,35.0062,35.016,34.8982,34.8982,12347.0
2016-12-19 11:20:00,35.55,35.59,35.32,35.36,75924.0,34.8982,34.9375,34.6725,34.7117,75924.0
2016-12-19 11:30:00,35.35,35.4,35.25,35.25,20108.0,34.7019,34.751,34.6037,34.6037,20108.0
2016-12-19 11:40:00,35.24,35.25,35.15,35.16,14109.0,34.5939,34.6037,34.5056,34.5154,14109.0
2016-12-19 11:50:00,35.15,35.18,35.08,35.08,13507.0,34.5056,34.535,34.4369,34.4369,13507.0
2016-12-19 12:00:00,35.09,35.09,35.03,35.09,12990.0,34.4467,34.4467,34.3878,34.4467,12990.0
2016-12-19 12:10:00,35.09,35.14,35.07,35.12,15571.0,34.4467,34.4958,34.427,34.4761,15571.0
2016-12-19 12:20:00,35.14,35.2,35.1,35.12,16350.0,34.4958,34.5547,34.4565,34.4761,16350.0
2016-12-19 12:30:00,35.12,35.15,35.07,35.14,13099.0,34.4761,34.5056,34.427,34.4958,13099.0
2016-12-19 12:40:00,35.14,35.16,35.09,35.09,44709.0,34.4958,34.5154,34.4467,34.4467,44709.0
2016-12-19 12:50:00,35.09,35.12,35.07,35.11,7532.0,34.4467,34.4761,34.427,34.4663,7532.0
2016-12-19 13:00:00,35.1,35.14,35.08,35.12,24736.0,34.4565,34.4958,34.4369,34.4761,24736.0
2016-12-19 13:10:00,35.11,35.12,35.01,35.03,27581.0,34.4663,34.4761,34.3681,34.3878,27581.0
2016-12-19 13:20:00,35.03,35.05,34.99,35.04,20110.0,34.3878,34.4074,34.3485,34.3976,20110.0
2016-12-19 13:30:00,35.04,35.05,34.97,34.97,26339.0,34.3976,34.4074,34.3289,34.3289,26339.0
2016-12-19 13:40:00,34.97,35.0,34.95,34.98,15054.0,34.3289,34.3583,34.3092,34.3387,15054.0
2016-12-19 13:50:00,34.98,35.05,34.97,35.04,19151.0,34.3387,34.4074,34.3289,34.3976,19151.0
2016-12-19 14:00:00,35.04,35.05,34.98,35.0,24185.0,34.3976,34.4074,34.3387,34.3583,24185.0
2016-12-19 14:10:00,35.01,35.08,35.0,35.06,74014.0,34.3681,34.4369,34.3583,34.4172,74014.0
2016-12-19 14:20:00,35.05,35.1,35.04,35.07,42596.0,34.4074,34.4565,34.3976,34.427,42596.0
2016-12-19 14:30:00,35.07,35.08,35.04,35.05,38101.0,34.427,34.4369,34.3976,34.4074,38101.0
2016-12-19 14:40:00,35.05,35.06,35.0,35.05,13774.0,34.4074,34.4172,34.3583,34.4074,13774.0
2016-12-19 14:50:00,35.04,35.05,34.98,35.0,14532.0,34.3976,34.4074,34.3387,34.3583,14532.0
2016-12-19 15:00:00,35.01,35.04,34.99,35.01,23568.0,34.3681,34.3976,34.3485,34.3681,23568.0
2016-12-19 15:10:00,35.01,35.03,34.98,34.98,20134.0,34.3681,34.3878,34.3387,34.3387,20134.0
2016-12-19 15:20:00,34.98,35.07,34.93,35.06,37541.0,34.3387,34.427,34.2896,34.4172,37541.0
2016-12-19 15:30:00,35.07,35.16,35.05,35.12,45108.0,34.427,34.5154,34.4074,34.4761,45108.0
2016-12-19 15:40:00,35.13,35.19,35.11,35.12,62211.0,34.4859,34.5448,34.4663,34.4761,62211.0
2016-12-19 15:50:00,35.12,35.18,35.11,35.16,106396.0,34.4761,34.535,34.4663,34.5154,106396.0
2016-12-20 09:30:00,35.47,35.47,35.24,35.29,55289.0,34.8197,34.8197,34.5939,34.643,55289.0
2016-12-20 09:40:00,35.29,35.47,35.27,35.41,31822.0,34.643,34.8197,34.6234,34.7608,31822.0
2016-12-20 09:50:00,35.41,35.5,35.36,35.48,17930.0,34.7608,34.8492,34.7117,34.8295,17930.0
2016-12-20 10:00:00,35.48,35.56,35.48,35.56,33635.0,34.8295,34.9081,34.8295,34.9081,33635.0
2016-12-20 10:10:00,35.57,35.61,35.53,35.59,25660.0,34.9179,34.9571,34.8786,34.9375,25660.0
2016-12-20 10:20:00,35.58,35.59,35.54,35.56,43049.0,34.9277,34.9375,34.8884,34.9081,43049.0
2016-12-20 10:30:00,35.57,35.58,35.46,35.46,32925.0,34.9179,34.9277,34.8099,34.8099,32925.0
2016-12-20 10:40:00,35.46,35.57,35.46,35.55,19249.0,34.8099,34.9179,34.8099,34.8982,19249.0
2016-12-20 10:50:00,35.55,35.56,35.44,35.47,25467.0,34.8982,34.9081,34.7903,34.8197,25467.0
2016-12-20 11:00:00,35.49,35.5,35.45,35.48,12185.0,34.8393,34.8492,34.8001,34.8295,12185.0
2016-12-20 11:10:00,35.48,35.5,35.45,35.5,11170.0,34.8295,34.8492,34.8001,34.8492,11170.0
2016-12-20 11:20:00,35.5,35.54,35.49,35.54,12381.0,34.8492,34.8884,34.8393,34.8884,12381.0
2016-12-20 11:30:00,35.55,35.59,35.53,35.53,15769.0,34.8982,34.9375,34.8786,34.8786,15769.0
2016-12-20 11:40:00,35.53,35.6,35.52,35.57,15933.0,34.8786,34.9473,34.8688,34.9179,15933.0
2016-12-20 11:50:00,35.57,35.58,35.53,35.56,16165.0,34.9179,34.9277,34.8786,34.9081,16165.0
2016-12-20 12:00:00,35.56,35.64,35.56,35.64,15528.0,34.9081,34.9866,34.9081,34.9866,15528.0
2016-12-20 12:10:00,35.63,35.66,35.61,35.62,20789.0,34.9768,35.0062,34.9571,34.967,20789.0
2016-12-20 12:20:00,35.62,35.63,35.59,35.59,15700.0,34.967,34.9768,34.9375,34.9375,15700.0
2016-12-20 12:30:00,35.59,35.59,35.55,35.55,8446.0,34.9375,34.9375,34.8982,34.8982,8446.0
2016-12-20 12:40:00,35.56,35.59,35.54,35.58,15067.0,34.9081,34.9375,34.8884,34.9277,15067.0
2016-12-20 12:50:00,35.58,35.6,35.57,35.6,6200.0,34.9277,34.9473,34.9179,34.9473,6200.0
2016-12-20 13:00:00,35.61,35.63,35.61,35.63,6048.0,34.9571,34.9768,34.9571,34.9768,6048.0
2016-12-20 13:10:00,35.64,35.65,35.59,35.59,11156.0,34.9866,34.9964,34.9375,34.9375,11156.0
2016-12-20 13:20:00,35.59,35.61,35.59,35.59,9334.0,34.9375,34.9571,34.9375,34.9375,9334.0
2016-12-20 13:30:00,35.6,35.61,35.59,35.61,9303.0,34.9473,34.9571,34.9375,34.9571,9303.0
2016-12-20 13:40:00,35.61,35.62,35.58,35.62,18440.0,34.9571,34.967,34.9277,34.967,18440.0
2016-12-20 13:50:00,35.62,35.63,35.6,35.63,18882.0,34.967,34.9768,34.9473,34.9768,18882.0
2016-12-20 14:00:00,35.63,35.66,35.62,35.64,11091.0,34.9768,35.0062,34.967,34.9866,11091.0
2016-12-20 14:10:00,35.65,35.68,35.63,35.66,18384.0,34.9964,35.0259,34.9768,35.0062,18384.0
2016-12-20 14:20:00,35.66,35.67,35.61,35.61,15606.0,35.0062,35.016,34.9571,34.9571,15606.0
2016-12-20 14:30:00,35.62,35.63,35.56,35.59,24722.0,34.967,34.9768,34.9081,34.9375,24722.0
2016-12-20 14:40:00,35.58,35.59,35.56,35.56,11855.0,34.9277,34.9375,34.9081,34.9081,11855.0
2016-12-20 14:50:00,35.56,35.57,35.5,35.52,26566.0,34.9081,34.9179,34.8492,34.8688,26566.0
2016-12-20 15:00:00,35.52,35.54,35.5,35.52,13108.0,34.8688,34.8884,34.8492,34.8688,13108.0
2016-12-20 15:10:00,35.52,35.54,35.48,35.49,27592.0,34.8688,34.8884,34.8295,34.8393,27592.0
2016-12-20 15:20:00,35.49,35.5,35.42,35.46,69056.0,34.8393,34.8492,34.7706,34.8099,69056.0
2016-12-20 15:30:00,35.46,35.51,35.45,35.5,52500.0,34.8099,34.859,34.8001,34.8492,52500.0
2016-12-20 15:40:00,35.5,35.5,35.46,35.48,64407.0,34.8492,34.8492,34.8099,34.8295,64407.0
2016-12-20 15:50:00,35.48,35.55,35.46,35.52,147320.0,34.8295,34.8982,34.8099,34.8688,147320.0
2016-12-21 09:30:00,35.39,35.43,35.27,35.38,45930.0,34.7412,34.7804,34.6234,34.7314,45930.0
2016-12-21 09:40:00,35.37,35.37,35.22,35.27,25623.0,34.7215,34.7215,34.5743,34.6234,25623.0
2016-12-21 09:50:00,35.28,35.3,35.25,35.29,10394.0,34.6332,34.6528,34.6037,34.643,10394.0
2016-12-21 10:00:00,35.28,35.31,35.24,35.27,12537.0,34.6332,34.6626,34.5939,34.6234,12537.0
2016-12-21 10:10:00,35.27,35.28,35.18,35.2,10456.0,34.6234,34.6332,34.535,34.5547,10456.0
2016-12-21 10:20:00,35.18,35.24,35.16,35.21,89660.0,34.535,34.5939,34.5154,34.5645,89660.0
2016-12-21 10:30:00,35.21,35.21,35.12,35.19,39629.0,34.5645,34.5645,34.4761,34.5448,39629.0
2016-12-21 10:40:00,35.18,35.18,35.07,35.09,25519.0,34.535,34.535,34.427,34.4467,25519.0
2016-12-21 10:50:00,35.09,35.1,35.02,35.02,32971.0,34.4467,34.4565,34.378,34.378,32971.0
2016-12-21 11:00:00,35.02,35.03,34.95,35.01,88593.0,34.378,34.3878,34.3092,34.3681,88593.0
2016-12-21 11:10:00,35.02,35.1,35.01,35.08,18015.0,34.378,34.4565,34.3681,34.4369,18015.0
2016-12-21 11:20:00,35.09,35.13,35.06,35.09,21436.0,34.4467,34.4859,34.4172,34.4467,21436.0
2016-12-21 11:30:00,35.09,35.09,35.04,35.07,18972.0,34.4467,34.4467,34.3976,34.427,18972.0
2016-12-21 11:40:00,35.07,35.07,35.0,35.04,21438.0,34.427,34.427,34.3583,34.3976,21438.0
2016-12-21 11:50:00,35.04,35.04,34.97,35.0,21452.0,34.3976,34.3976,34.3289,34.3583,21452.0
2016-12-21 12:00:00,35.01,35.01,34.98,35.01,11038.0,34.3681,34.3681,34.3387,34.3681,11038.0
2016-12-21 12:10:00,35.01,35.02,34.98,34.98,22500.0,34.3681,34.378,34.3387,34.3387,22500.0
2016-12-21 12:20:00,34.98,35.0,34.95,35.0,20003.0,34.3387,34.3583,34.3092,34.3583,20003.0
2016-12-21 12:30:00,35.0,35.0,34.95,34.98,12585.0,34.3583,34.3583,34.3092,34.3387,12585.0
2016-12-21 12:40:00,34.98,34.99,34.93,34.93,27339.0,34.3387,34.3485,34.2896,34.2896,27339.0
2016-12-21 12:50:00,34.94,34.94,34.9,34.91,23018.0,34.2994,34.2994,34.2602,34.27,23018.0
2016-12-21 13:00:00,34.91,34.99,34.9,34.98,17349.0,34.27,34.3485,34.2602,34.3387,17349.0
2016-12-21 13:10:00,34.99,35.0,34.93,34.95,20134.0,34.3485,34.3583,34.2896,34.3092,20134.0
2016-12-21 13:20:00,34.95,35.0,34.94,34.95,54742.0,34.3092,34.3583,34.2994,34.3092,54742.0
2016-12-21 13:30:00,34.95,35.04,34.95,35.04,26581.0,34.3092,34.3976,34.3092,34.3976,26581.0
2016-12-21 13:40:00,35.04,35.05,34.94,34.94,31178.0,34.3976,34.4074,34.2994,34.2994,31178.0
2016-12-21 13:50:00,34.95,34.97,34.94,34.95,18401.0,34.3092,34.3289,34.2994,34.3092,18401.0
2016-12-21 14:00:00,34.95,34.96,34.94,34.96,12247.0,34.3092,34.3191,34.2994,34.3191,12247.0
2016-12-21 14:10:00,34.96,35.05,34.95,35.05,33193.0,34.3191,34.4074,34.3092,34.4074,33193.0
2016-12-21 14:20:00,35.05,35.1,35.05,35.07,23303.0,34.4074,34.4565,34.4074,34.427,23303.0
2016-12-21 14:30:00,35.08,35.12,35.07,35.09,27893.0,34.4369,34.4761,34.427,34.4467,27893.0
2016-12-21 14:40:00,35.09,35.13,35.07,35.13,25956.0,34.4467,34.4859,34.427,34.4859,25956.0
2016-12-21 14:50:00,35.13,35.17,35.11,35.11,25265.0,34.4859,34.5252,34.4663,34.4663,25265.0
2016-12-21 15:00:00,35.12,35.13,35.06,35.06,22250.0,34.4761,34.4859,34.4172,34.4172,22250.0
2016-12-21 15:10:00,35.06,35.09,35.06,35.09,30145.0,34.4172,34.4467,34.4172,34.4467,30145.0
2016-12-21 15:20:00,35.09,35.11,35.09,35.11,19161.0,34.4467,34.4663,34.4467,34.4663,19161.0
2016-12-21 15:30:00,35.1,35.12,35.08,35.12,30809.0,34.4565,34.4761,34.4369,34.4761,30809.0
2016-12-21 15:40:00,35.12,35.13,35.08,35.08,36908.0,34.4761,34.4859,34.4369,34.4369,36908.0
2016-12-21 15:50:00,35.09,35.09,35.02,35.03,123704.0,34.4467,34.4467,34.378,34.3878,123704.0
2016-12-22 09:30:00,35.09,35.18,34.98,35.16,21842.0,34.4467,34.535,34.3387,34.5154,21842.0
2016-12-22 09:40:00,35.13,35.28,35.11,35.27,17820.0,34.4859,34.6332,34.4663,34.6234,17820.0
2016-12-22 09:50:00,35.27,35.29,35.22,35.22,19471.0,34.6234,34.643,34.5743,34.5743,19471.0
2016-12-22 10:00:00,35.23,35.24,35.12,35.12,17647.0,34.5841,34.5939,34.4761,34.4761,17647.0
2016-12-22 10:10:00,35.12,35.18,35.12,35.12,20378.0,34.4761,34.535,34.4761,34.4761,20378.0
2016-12-22 10:20:00,35.13,35.15,35.06,35.09,28463.0,34.4859,34.5056,34.4172,34.4467,28463.0
2016-12-22 10:30:00,35.09,35.1,35.03,35.04,38832.0,34.4467,34.4565,34.3878,34.3976,38832.0
2016-12-22 10:40:00,35.04,35.08,35.03,35.03,19478.0,34.3976,34.4369,34.3878,34.3878,19478.0
2016-12-22 10:50:00,35.02,35.03,34.91,34.93,36600.0,34.378,34.3878,34.27,34.2896,36600.0
2016-12-22 11:00:00,34.93,34.96,34.92,34.94,16482.0,34.2896,34.3191,34.2798,34.2994,16482.0
2016-12-22 11:10:00,34.94,34.94,34.84,34.84,35696.0,34.2994,34.2994,34.2013,34.2013,35696.0
2016-12-22 11:20:00,34.85,34.85,34.73,34.76,42952.0,34.2111,34.2111,34.0933,34.1227,42952.0
2016-12-22 11:30:00,34.77,34.82,34.76,34.76,31385.0,34.1325,34.1816,34.1227,34.1227,31385.0
2016-12-22 11:40:00,34.77,34.77,34.73,34.73,12762.0,34.1325,34.1325,34.0933,34.0933,12762.0
2016-12-22 11:50:00,34.73,34.73,34.7,34.72,10401.0,34.0933,34.0933,34.0638,34.0835,10401.0
2016-12-22 12:00:00,34.72,34.72,34.71,34.72,5911.0,34.0835,34.0835,34.0736,34.0835,5911.0
2016-12-22 12:10:00,34.72,34.76,34.7,34.7,75831.0,34.0835,34.1227,34.0638,34.0638,75831.0
2016-12-22 12:20:00,34.7,34.73,34.7,34.73,9500.0,34.0638,34.0933,34.0638,34.0933,9500.0
2016-12-22 12:30:00,34.72,34.82,34.72,34.82,15141.0,34.0835,34.1816,34.0835,34.1816,15141.0
2016-12-22 12:40:00,34.83,34.9,34.82,34.89,29903.0,34.1914,34.2602,34.1816,34.2503,29903.0
2016-12-22 12:50:00,34.88,34.88,34.79,34.79,18538.0,34.2405,34.2405,34.1522,34.1522,18538.0
2016-12-22 13:00:00,34.78,34.79,34.77,34.78,18461.0,34.1424,34.1522,34.1325,34.1424,18461.0
2016-12-22 13:10:00,34.78,34.85,34.78,34.79,45714.0,34.1424,34.2111,34.1424,34.1522,45714.0
2016-12-22 13:20:00,34.79,34.81,34.78,34.78,12600.0,34.1522,34.1718,34.1424,34.1424,12600.0
2016-12-22 13:30:00,34.78,34.78,34.75,34.78,22104.0,34.1424,34.1424,34.1129,34.1424,22104.0
2016-12-22 13:40:00,34.79,34.86,34.78,34.86,36388.0,34.1522,34.2209,34.1424,34.2209,36388.0
2016-12-22 13:50:00,34.86,34.88,34.85,34.88,12109.0,34.2209,34.2405,34.2111,34.2405,12109.0
2016-12-22 14:00:00,34.89,34.9,34.88,34.89,9750.0,34.2503,34.2602,34.2405,34.2503,9750.0
2016-12-22 14:10:00,34.89,34.89,34.84,34.86,25258.0,34.2503,34.2503,34.2013,34.2209,25258.0
2016-12-22 14:20:00,34.86,34.86,34.8,34.8,11874.0,34.2209,34.2209,34.162,34.162,11874.0
2016-12-22 14:30:00,34.8,34.81,34.8,34.81,10760.0,34.162,34.1718,34.162,34.1718,10760.0
2016-12-22 14:40:00,34.81,34.81,34.78,34.79,16187.0,34.1718,34.1718,34.1424,34.1522,16187.0
2016-12-22 14:50:00,34.78,34.82,34.78,34.79,39909.0,34.1424,34.1816,34.1424,34.1522,39909.0
2016-12-22 15:00:00,34.8,34.81,34.73,34.73,32352.0,34.162,34.1718,34.0933,34.0933,32352.0
2016-12-22 15:10:00,34.73,34.74,34.7,34.72,26209.0,34.0933,34.1031,34.0638,34.0835,26209.0
2016-12-22 15:20:00,34.73,34.74,34.69,34.71,27832.0,34.0933,34.1031,34.054,34.0736,27832.0
2016-12-22 15:30:00,34.71,34.72,34.66,34.72,57740.0,34.0736,34.0835,34.0246,34.0835,57740.0
2016-12-22 15:40:00,34.72,34.73,34.67,34.68,79628.0,34.0835,34.0933,34.0344,34.0442,79628.0
2016-12-22 15:50:00,34.67,34.72,34.67,34.71,112080.0,34.0344,34.0835,34.0344,34.0736,112080.0
2016-12-23 09:30:00,34.69,34.8,34.69,34.74,19428.0,34.054,34.162,34.054,34.1031,19428.0
2016-12-23 09:40:00,34.72,34.77,34.66,34.73,6890.0,34.0835,34.1325,34.0246,34.0933,6890.0
2016-12-23 09:50:00,34.73,34.76,34.71,34.71,4900.0,34.0933,34.1227,34.0736,34.0736,4900.0
2016-12-23 10:00:00,34.71,34.77,34.69,34.73,18276.0,34.0736,34.1325,34.054,34.0933,18276.0
2016-12-23 10:10:00,34.73,34.75,34.68,34.7,19879.0,34.0933,34.1129,34.0442,34.0638,19879.0
2016-12-23 10:20:00,34.69,34.69,34.64,34.65,9261.0,34.054,34.054,34.0049,34.0147,9261.0
2016-12-23 10:30:00,34.65,34.67,34.6,34.64,28678.0,34.0147,34.0344,33.9657,34.0049,28678.0
2016-12-23 10:40:00,34.63,34.73,34.6,34.73,9845.0,33.9951,34.0933,33.9657,34.0933,9845.0
2016-12-23 10:50:00,34.72,34.72,34.63,34.63,9800.0,34.0835,34.0835,33.9951,33.9951,9800.0
2016-12-23 11:00:00,34.64,34.67,34.64,34.64,10338.0,34.0049,34.0344,34.0049,34.0049,10338.0
2016-12-23 11:10:00,34.65,34.67,34.64,34.64,12699.0,34.0147,34.0344,34.0049,34.0049,12699.0
2016-12-23 11:20:00,34.63,34.74,34.63,34.74,12040.0,33.9951,34.1031,33.9951,34.1031,12040.0
2016-12-23 11:30:00,34.75,34.76,34.69,34.69,8909.0,34.1129,34.1227,34.054,34.054,8909.0
2016-12-23 11:40:00,34.7,34.72,34.69,34.7,10285.0,34.0638,34.0835,34.054,34.0638,10285.0
2016-12-23 11:50:00,34.71,34.71,34.67,34.68,6884.0,34.0736,34.0736,34.0344,34.0442,6884.0
2016-12-23 12:00:00,34.68,34.69,34.65,34.67,8835.0,34.0442,34.054,34.0147,34.0344,8835.0
2016-12-23 12:10:00,34.67,34.71,34.66,34.69,8519.0,34.0344,34.0736,34.0246,34.054,8519.0
2016-12-23 12:20:00,34.69,34.7,34.67,34.69,14084.0,34.054,34.0638,34.0344,34.054,14084.0
2016-12-23 12:30:00,34.7,34.71,34.69,34.71,7188.0,34.0638,34.0736,34.054,34.0736,7188.0
2016-12-23 12:40:00,34.7,34.74,34.69,34.73,13373.0,34.0638,34.1031,34.054,34.0933,13373.0
2016-12-23 12:50:00,34.73,34.75,34.73,34.75,3045.0,34.0933,34.1129,34.0933,34.1129,3045.0
2016-12-23 13:00:00,34.75,34.78,34.74,34.76,8928.0,34.1129,34.1424,34.1031,34.1227,8928.0
2016-12-23 13:10:00,34.75,34.77,34.74,34.76,7019.0,34.1129,34.1325,34.1031,34.1227,7019.0
2016-12-23 13:20:00,34.75,34.8,34.75,34.79,3200.0,34.1129,34.162,34.1129,34.1522,3200.0
2016-12-23 13:30:00,34.79,34.8,34.78,34.79,7188.0,34.1522,34.162,34.1424,34.1522,7188.0
2016-12-23 13:40:00,34.78,34.78,34.75,34.76,12776.0,34.1424,34.1424,34.1129,34.1227,12776.0
2016-12-23 13:50:00,34.75,34.79,34.75,34.78,19884.0,34.1129,34.1522,34.1129,34.1424,19884.0
2016-12-23 14:00:00,34.77,34.78,34.72,34.73,13969.0,34.1325,34.1424,34.0835,34.0933,13969.0
2016-12-23 14:10:00,34.73,34.73,34.69,34.69,11064.0,34.0933,34.0933,34.054,34.054,11064.0
2016-12-23 14:20:00,34.7,34.73,34.65,34.66,12062.0,34.0638,34.0933,34.0147,34.0246,12062.0
2016-12-23 14:30:00,34.66,34.73,34.66,34.73,19218.0,34.0246,34.0933,34.0246,34.0933,19218.0
2016-12-23 14:40:00,34.73,34.74,34.71,34.72,6231.0,34.0933,34.1031,34.0736,34.0835,6231.0
2016-12-23 14:50:00,34.71,34.71,34.69,34.7,5500.0,34.0736,34.0736,34.054,34.0638,5500.0
2016-12-23 15:00:00,34.71,34.75,34.7,34.75,12651.0,34.0736,34.1129,34.0638,34.1129,12651.0
2016-12-23 15:10:00,34.75,34.75,34.71,34.72,8013.0,34.1129,34.1129,34.0736,34.0835,8013.0
2016-12-23 15:20:00,34.71,34.73,34.7,34.7,13522.0,34.0736,34.0933,34.0638,34.0638,13522.0
2016-12-23 15:30:00,34.7,34.76,34.7,34.76,20321.0,34.0638,34.1227,34.0638,34.1227,20321.0
2016-12-23 15:40:00,34.76,34.82,34.75,34.8,31203.0,34.1227,34.1816,34.1129,34.162,31203.0
2016-12-23 15:50:00,34.8,34.83,34.79,34.8,59290.0,34.162,34.1914,34.1522,34.162,59290.0
2016-12-27 09:30:00,34.95,34.99,34.89,34.9,12044.0,34.3092,34.3485,34.2503,34.2602,12044.0
2016-12-27 09:40:00,34.91,35.02,34.91,34.93,7517.0,34.27,34.378,34.27,34.2896,7517.0
2016-12-27 09:50:00,34.93,34.95,34.89,34.93,4661.0,34.2896,34.3092,34.2503,34.2896,4661.0
2016-12-27 10:00:00,34.94,35.05,34.93,35.0,46296.0,34.2994,34.4074,34.2896,34.3583,46296.0
2016-12-27 10:10:00,35.03,35.04,34.96,34.97,4920.0,34.3878,34.3976,34.3191,34.3289,4920.0
2016-12-27 10:20:00,34.96,35.0,34.93,34.98,18610.0,34.3191,34.3583,34.2896,34.3387,18610.0
2016-12-27 10:30:00,34.98,35.04,34.98,35.03,8907.0,34.3387,34.3976,34.3387,34.3878,8907.0
2016-12-27 10:40:00,35.02,35.03,34.95,35.02,19781.0,34.378,34.3878,34.3092,34.378,19781.0
2016-12-27 10:50:00,35.02,35.05,35.0,35.04,11237.0,34.378,34.4074,34.3583,34.3976,11237.0
2016-12-27 11:00:00,35.04,35.06,35.01,35.02,9751.0,34.3976,34.4172,34.3681,34.378,9751.0
2016-12-27 11:10:00,35.02,35.03,34.91,34.95,24288.0,34.378,34.3878,34.27,34.3092,24288.0
2016-12-27 11:20:00,34.95,34.97,34.93,34.94,9317.0,34.3092,34.3289,34.2896,34.2994,9317.0
2016-12-27 11:30:00,34.94,34.96,34.89,34.95,27694.0,34.2994,34.3191,34.2503,34.3092,27694.0
2016-12-27 11:40:00,34.95,35.03,34.95,35.03,10010.0,34.3092,34.3878,34.3092,34.3878,10010.0
2016-12-27 11:50:00,35.04,35.08,35.02,35.08,4845.0,34.3976,34.4369,34.378,34.4369,4845.0
2016-12-27 12:00:00,35.07,35.07,35.04,35.05,8877.0,34.427,34.427,34.3976,34.4074,8877.0
2016-12-27 12:10:00,35.04,35.05,35.02,35.03,8300.0,34.3976,34.4074,34.378,34.3878,8300.0
2016-12-27 12:20:00,35.03,35.04,35.01,35.03,12625.0,34.3878,34.3976,34.3681,34.3878,12625.0
2016-12-27 12:30:00,35.03,35.05,34.98,34.99,4400.0,34.3878,34.4074,34.3387,34.3485,4400.0
2016-12-27 12:40:00,34.98,35.02,34.97,35.0,6407.0,34.3387,34.378,34.3289,34.3583,6407.0
2016-12-27 12:50:00,35.0,35.0,34.94,34.95,4417.0,34.3583,34.3583,34.2994,34.3092,4417.0
2016-12-27 13:00:00,34.95,34.96,34.9,34.92,10723.0,34.3092,34.3191,34.2602,34.2798,10723.0
2016-12-27 13:10:00,34.92,34.97,34.92,34.95,6150.0,34.2798,34.3289,34.2798,34.3092,6150.0
2016-12-27 13:20:00,34.93,34.97,34.92,34.95,12875.0,34.2896,34.3289,34.2798,34.3092,12875.0
2016-12-27 13:30:00,34.95,34.96,34.95,34.96,5501.0,34.3092,34.3191,34.3092,34.3191,5501.0
2016-12-27 13:40:00,34.96,34.96,34.94,34.95,7617.0,34.3191,34.3191,34.2994,34.3092,7617.0
2016-12-27 13:50:00,34.95,34.97,34.94,34.97,6207.0,34.3092,34.3289,34.2994,34.3289,6207.0
2016-12-27 14:00:00,34.97,34.97,34.95,34.97,3770.0,34.3289,34.3289,34.3092,34.3289,3770.0
2016-12-27 14:10:00,34.97,35.01,34.96,35.0,10468.0,34.3289,34.3681,34.3191,34.3583,10468.0
2016-12-27 14:20:00,35.0,35.02,34.99,35.0,8798.0,34.3583,34.378,34.3485,34.3583,8798.0
2016-12-27 14:30:00,35.01,35.03,34.99,35.02,6873.0,34.3681,34.3878,34.3485,34.378,6873.0
2016-12-27 14:40:00,35.02,35.07,35.02,35.07,5864.0,34.378,34.427,34.378,34.427,5864.0
2016-12-27 14:50:00,35.06,35.06,35.03,35.04,4857.0,34.4172,34.4172,34.3878,34.3976,4857.0
2016-12-27 15:00:00,35.04,35.11,35.03,35.07,19528.0,34.3976,34.4663,34.3878,34.427,19528.0
2016-12-27 15:10:00,35.07,35.11,35.06,35.11,16052.0,34.427,34.4663,34.4172,34.4663,16052.0
2016-12-27 15:20:00,35.11,35.13,35.1,35.12,9255.0,34.4663,34.4859,34.4565,34.4761,9255.0
2016-12-27 15:30:00,35.12,35.12,35.06,35.08,32840.0,34.4761,34.4761,34.4172,34.4369,32840.0
2016-12-27 15:40:00,35.08,35.09,35.02,35.05,74629.0,34.4369,34.4467,34.378,34.4074,74629.0
2016-12-27 15:50:00,35.05,35.08,35.03,35.04,98021.0,34.4074,34.4369,34.3878,34.3976,98021.0
2016-12-28 09:30:00,35.16,35.26,35.15,35.24,34333.0,34.5154,34.6136,34.5056,34.5939,34333.0
2016-12-28 09:40:00,35.24,35.24,34.94,34.94,31117.0,34.5939,34.5939,34.2994,34.2994,31117.0
2016-12-28 09:50:00,34.95,34.96,34.82,34.82,10624.0,34.3092,34.3191,34.1816,34.1816,10624.0
2016-12-28 10:00:00,34.84,34.85,34.74,34.75,21674.0,34.2013,34.2111,34.1031,34.1129,21674.0
2016-12-28 10:10:00,34.74,34.79,34.67,34.69,42329.0,34.1031,34.1522,34.0344,34.054,42329.0
2016-12-28 10:20:00,34.68,34.68,34.61,34.62,12568.0,34.0442,34.0442,33.9755,33.9853,12568.0
2016-12-28 10:30:00,34.64,34.65,34.54,34.59,39511.0,34.0049,34.0147,33.9068,33.9558,39511.0
2016-12-28 10:40:00,34.6,34.61,34.55,34.57,14009.0,33.9657,33.9755,33.9166,33.9362,14009.0
2016-12-28 10:50:00,34.58,34.58,34.46,34.51,30970.0,33.946,33.946,33.8282,33.8773,30970.0
2016-12-28 11:00:00,34.51,34.56,34.49,34.54,30104.0,33.8773,33.9264,33.8577,33.9068,30104.0
2016-12-28 11:10:00,34.54,34.59,34.53,34.59,14310.0,33.9068,33.9558,33.8969,33.9558,14310.0
2016-12-28 11:20:00,34.6,34.72,34.59,34.72,13916.0,33.9657,34.0835,33.9558,34.0835,13916.0
2016-12-28 11:30:00,34.73,34.76,34.71,34.75,13729.0,34.0933,34.1227,34.0736,34.1129,13729.0
2016-12-28 11:40:00,34.77,34.83,34.76,34.8,12850.0,34.1325,34.1914,34.1227,34.162,12850.0
2016-12-28 11:50:00,34.81,34.84,34.77,34.78,11799.0,34.1718,34.2013,34.1325,34.1424,11799.0
2016-12-28 12:00:00,34.76,34.76,34.64,34.65,12715.0,34.1227,34.1227,34.0049,34.0147,12715.0
2016-12-28 12:10:00,34.66,34.67,34.58,34.62,6643.0,34.0246,34.0344,33.946,33.9853,6643.0
2016-12-28 12:20:00,34.61,34.62,34.55,34.59,5959.0,33.9755,33.9853,33.9166,33.9558,5959.0
2016-12-28 12:30:00,34.58,34.62,34.57,34.62,26465.0,33.946,33.9853,33.9362,33.9853,26465.0
2016-12-28 12:40:00,34.62,34.64,34.53,34.54,10382.0,33.9853,34.0049,33.8969,33.9068,10382.0
2016-12-28 12:50:00,34.55,34.58,34.54,34.58,4050.0,33.9166,33.946,33.9068,33.946,4050.0
2016-12-28 13:00:00,34.57,34.6,34.55,34.6,12718.0,33.9362,33.9657,33.9166,33.9657,12718.0
2016-12-28 13:10:00,34.61,34.64,34.6,34.62,7969.0,33.9755,34.0049,33.9657,33.9853,7969.0
2016-12-28 13:20:00,34.62,34.64,34.61,34.63,7405.0,33.9853,34.0049,33.9755,33.9951,7405.0
2016-12-28 13:30:00,34.62,34.62,34.55,34.55,8567.0,33.9853,33.9853,33.9166,33.9166,8567.0
2016-12-28 13:40:00,34.55,34.56,34.43,34.45,18561.0,33.9166,33.9264,33.7988,33.8184,18561.0
2016-12-28 13:50:00,34.45,34.45,34.39,34.4,9572.0,33.8184,33.8184,33.7595,33.7693,9572.0
2016-12-28 14:00:00,34.39,34.45,34.38,34.44,14632.0,33.7595,33.8184,33.7497,33.8086,14632.0
2016-12-28 14:10:00,34.44,34.45,34.41,34.42,7472.0,33.8086,33.8184,33.7791,33.789,7472.0
2016-12-28 14:20:00,34.41,34.41,34.35,34.38,13637.0,33.7791,33.7791,33.7202,33.7497,13637.0
2016-12-28 14:30:00,34.39,34.42,34.37,34.4,10836.0,33.7595,33.789,33.7399,33.7693,10836.0
2016-12-28 14:40:00,34.4,34.4,34.35,34.38,6620.0,33.7693,33.7693,33.7202,33.7497,6620.0
2016-12-28 14:50:00,34.37,34.38,34.33,34.38,13694.0,33.7399,33.7497,33.7006,33.7497,13694.0
2016-12-28 15:00:00,34.4,34.48,34.39,34.46,17470.0,33.7693,33.8479,33.7595,33.8282,17470.0
2016-12-28 15:10:00,34.46,34.47,34.43,34.43,11824.0,33.8282,33.838,33.7988,33.7988,11824.0
2016-12-28 15:20:00,34.44,34.45,34.41,34.45,18403.0,33.8086,33.8184,33.7791,33.8184,18403.0
2016-12-28 15:30:00,34.45,34.47,34.41,34.45,26824.0,33.8184,33.838,33.7791,33.8184,26824.0
2016-12-28 15:40:00,34.44,34.45,34.39,34.43,42945.0,33.8086,33.8184,33.7595,33.7988,42945.0
2016-12-28 15:50:00,34.44,34.45,34.4,34.42,122710.0,33.8086,33.8184,33.7693,33.789,122710.0
2016-12-29 09:30:00,34.52,34.67,34.45,34.62,13970.0,33.8871,34.0344,33.8184,33.9853,13970.0
2016-12-29 09:40:00,34.59,34.62,34.42,34.42,3947.0,33.9558,33.9853,33.789,33.789,3947.0
2016-12-29 09:50:00,34.42,34.45,34.4,34.4,10301.0,33.789,33.8184,33.7693,33.7693,10301.0
2016-12-29 10:00:00,34.42,34.57,34.41,34.53,10988.0,33.789,33.9362,33.7791,33.8969,10988.0
2016-12-29 10:10:00,34.53,34.53,34.45,34.51,14028.0,33.8969,33.8969,33.8184,33.8773,14028.0
2016-12-29 10:20:00,34.52,34.54,34.43,34.48,13454.0,33.8871,33.9068,33.7988,33.8479,13454.0
2016-12-29 10:30:00,34.47,34.5,34.42,34.42,11202.0,33.838,33.8675,33.789,33.789,11202.0
2016-12-29 10:40:00,34.42,34.48,34.41,34.44,32050.0,33.789,33.8479,33.7791,33.8086,32050.0
2016-12-29 10:50:00,34.42,34.43,34.37,34.38,10028.0,33.789,33.7988,33.7399,33.7497,10028.0
2016-12-29 11:00:00,34.37,34.43,34.34,34.39,29686.0,33.7399,33.7988,33.7104,33.7595,29686.0
2016-12-29 11:10:00,34.39,34.43,34.34,34.37,22291.0,33.7595,33.7988,33.7104,33.7399,22291.0
2016-12-29 11:20:00,34.37,34.39,34.36,34.38,10637.0,33.7399,33.7595,33.7301,33.7497,10637.0
2016-12-29 11:30:00,34.38,34.47,34.37,34.44,45412.0,33.7497,33.838,33.7399,33.8086,45412.0
2016-12-29 11:40:00,34.44,34.47,34.44,34.46,11634.0,33.8086,33.838,33.8086,33.8282,11634.0
2016-12-29 11:50:00,34.45,34.47,34.43,34.45,30929.0,33.8184,33.838,33.7988,33.8184,30929.0
2016-12-29 12:00:00,34.45,34.46,34.44,34.45,17633.0,33.8184,33.8282,33.8086,33.8184,17633.0
2016-12-29 12:10:00,34.45,34.48,34.43,34.48,27671.0,33.8184,33.8479,33.7988,33.8479,27671.0
2016-12-29 12:20:00,34.48,34.55,34.46,34.54,21337.0,33.8479,33.9166,33.8282,33.9068,21337.0
2016-12-29 12:30:00,34.55,34.55,34.48,34.5,9694.0,33.9166,33.9166,33.8479,33.8675,9694.0
2016-12-29 12:40:00,34.51,34.62,34.51,34.62,16965.0,33.8773,33.9853,33.8773,33.9853,16965.0
2016-12-29 12:50:00,34.62,34.62,34.54,34.55,18245.0,33.9853,33.9853,33.9068,33.9166,18245.0
2016-12-29 13:00:00,34.55,34.56,34.49,34.49,12598.0,33.9166,33.9264,33.8577,33.8577,12598.0
2016-12-29 13:10:00,34.48,34.52,34.48,34.5,11469.0,33.8479,33.8871,33.8479,33.8675,11469.0
2016-12-29 13:20:00,34.5,34.5,34.48,34.48,8229.0,33.8675,33.8675,33.8479,33.8479,8229.0
2016-12-29 13:30:00,34.48,34.5,34.46,34.49,11349.0,33.8479,33.8675,33.8282,33.8577,11349.0
2016-12-29 13:40:00,34.49,34.51,34.48,34.51,20610.0,33.8577,33.8773,33.8479,33.8773,20610.0
2016-12-29 13:50:00,34.5,34.54,34.5,34.53,23456.0,33.8675,33.9068,33.8675,33.8969,23456.0
2016-12-29 14:00:00,34.54,34.63,34.53,34.57,21138.0,33.9068,33.9951,33.8969,33.9362,21138.0
2016-12-29 14:10:00,34.58,34.61,34.55,34.58,40591.0,33.946,33.9755,33.9166,33.946,40591.0
2016-12-29 14:20:00,34.58,34.6,34.55,34.58,20695.0,33.946,33.9657,33.9166,33.946,20695.0
2016-12-29 14:30:00,34.58,34.58,34.54,34.57,32836.0,33.946,33.946,33.9068,33.9362,32836.0
2016-12-29 14:40:00,34.57,34.61,34.55,34.57,36778.0,33.9362,33.9755,33.9166,33.9362,36778.0
2016-12-29 14:50:00,34.57,34.59,34.56,34.58,17753.0,33.9362,33.9558,33.9264,33.946,17753.0
2016-12-29 15:00:00,34.57,34.6,34.56,34.58,24940.0,33.9362,33.9657,33.9264,33.946,24940.0
2016-12-29 15:10:00,34.58,34.62,34.57,34.59,14694.0,33.946,33.9853,33.9362,33.9558,14694.0
2016-12-29 15:20:00,34.59,34.62,34.58,34.58,15030.0,33.9558,33.9853,33.946,33.946,15030.0
2016-12-29 15:30:00,34.58,34.62,34.56,34.58,28617.0,33.946,33.9853,33.9264,33.946,28617.0
2016-12-29 15:40:00,34.57,34.59,34.56,34.57,49051.0,33.9362,33.9558,33.9264,33.9362,49051.0
2016-12-29 15:50:00,34.57,34.62,34.56,34.6,59710.0,33.9362,33.9853,33.9264,33.9657,59710.0
2016-12-30 09:30:00,34.74,34.83,34.58,34.69,38924.0,34.1031,34.1914,33.946,34.054,38924.0
2016-12-30 09:40:00,34.67,34.89,34.64,34.8,65484.0,34.0344,34.2503,34.0049,34.162,65484.0
2016-12-30 09:50:00,34.81,34.83,34.73,34.8,25417.0,34.1718,34.1914,34.0933,34.162,25417.0
2016-12-30 10:00:00,34.79,34.81,34.74,34.79,32543.0,34.1522,34.1718,34.1031,34.1522,32543.0
2016-12-30 10:10:00,34.79,34.88,34.78,34.81,27664.0,34.1522,34.2405,34.1424,34.1718,27664.0
2016-12-30 10:20:00,34.81,34.84,34.78,34.8,20994.0,34.1718,34.2013,34.1424,34.162,20994.0
2016-12-30 10:30:00,34.8,34.85,34.77,34.8,25406.0,34.162,34.2111,34.1325,34.162,25406.0
2016-12-30 10:40:00,34.8,34.89,34.79,34.88,29218.0,34.162,34.2503,34.1522,34.2405,29218.0
2016-12-30 10:50:00,34.89,34.96,34.89,34.92,20174.0,34.2503,34.3191,34.2503,34.2798,20174.0
2016-12-30 11:00:00,34.92,34.94,34.87,34.94,18651.0,34.2798,34.2994,34.2307,34.2994,18651.0
2016-12-30 11:10:00,34.94,35.07,34.93,35.06,46526.0,34.2994,34.427,34.2896,34.4172,46526.0
2016-12-30 11:20:00,35.06,35.19,35.06,35.12,85131.0,34.4172,34.5448,34.4172,34.4761,85131.0
2016-12-30 11:30:00,35.1,35.11,34.99,35.03,27020.0,34.4565,34.4663,34.3485,34.3878,27020.0
2016-12-30 11:40:00,35.04,35.12,35.04,35.08,25510.0,34.3976,34.4761,34.3976,34.4369,25510.0
2016-12-30 11:50:00,35.09,35.16,35.09,35.09,22717.0,34.4467,34.5154,34.4467,34.4467,22717.0
2016-12-30 12:00:00,35.09,35.1,35.01,35.04,16276.0,34.4467,34.4565,34.3681,34.3976,16276.0
2016-12-30 12:10:00,35.04,35.08,35.03,35.08,7839.0,34.3976,34.4369,34.3878,34.4369,7839.0
2016-12-30 12:20:00,35.08,35.1,34.98,34.98,20686.0,34.4369,34.4565,34.3387,34.3387,20686.0
2016-12-30 12:30:00,34.96,34.99,34.91,34.94,10151.0,34.3191,34.3485,34.27,34.2994,10151.0
2016-12-30 12:40:00,34.94,35.0,34.93,34.97,17816.0,34.2994,34.3583,34.2896,34.3289,17816.0
2016-12-30 12:50:00,34.97,34.97,34.92,34.95,10292.0,34.3289,34.3289,34.2798,34.3092,10292.0
2016-12-30 13:00:00,34.95,34.96,34.91,34.92,19369.0,34.3092,34.3191,34.27,34.2798,19369.0
2016-12-30 13:10:00,34.92,34.99,34.92,34.99,14845.0,34.2798,34.3485,34.2798,34.3485,14845.0
2016-12-30 13:20:00,34.99,35.0,34.99,34.99,33123.0,34.3485,34.3583,34.3485,34.3485,33123.0
2016-12-30 13:30:00,35.0,35.0,34.96,34.98,30102.0,34.3583,34.3583,34.3191,34.3387,30102.0
2016-12-30 13:40:00,34.98,35.0,34.9,34.9,16156.0,34.3387,34.3583,34.2602,34.2602,16156.0
2016-12-30 13:50:00,34.91,34.94,34.88,34.88,15499.0,34.27,34.2994,34.2405,34.2405,15499.0
2016-12-30 14:00:00,34.89,34.9,34.81,34.82,12927.0,34.2503,34.2602,34.1718,34.1816,12927.0
2016-12-30 14:10:00,34.81,34.82,34.77,34.8,22826.0,34.1718,34.1816,34.1325,34.162,22826.0
2016-12-30 14:20:00,34.79,34.81,34.77,34.8,16761.0,34.1522,34.1718,34.1325,34.162,16761.0
2016-12-30 14:30:00,34.79,34.8,34.74,34.79,12814.0,34.1522,34.162,34.1031,34.1522,12814.0
2016-12-30 14:40:00,34.8,34.82,34.73,34.74,25961.0,34.162,34.1816,34.0933,34.1031,25961.0
2016-12-30 14:50:00,34.73,34.73,34.67,34.7,30448.0,34.0933,34.0933,34.0344,34.0638,30448.0
2016-12-30 15:00:00,34.7,34.75,34.69,34.75,30733.0,34.0638,34.1129,34.054,34.1129,30733.0
2016-12-30 15:10:00,34.75,34.79,34.71,34.77,26160.0,34.1129,34.1522,34.0736,34.1325,26160.0
2016-12-30 15:20:00,34.78,34.82,34.76,34.8,33664.0,34.1424,34.1816,34.1227,34.162,33664.0
2016-12-30 15:30:00,34.8,34.84,34.77,34.8,110302.0,34.162,34.2013,34.1325,34.162,110302.0
2016-12-30 15:40:00,34.8,34.8,34.7,34.75,98014.0,34.162,34.162,34.0638,34.1129,98014.0
2016-12-30 15:50:00,34.76,34.87,34.7,34.86,285670.0,34.1227,34.2307,34.0638,34.2209,285670.0
2017-01-03 09:30:00,35.15,35.26,35.01,35.12,102052.0,34.5056,34.6136,34.3681,34.4761,102052.0
2017-01-03 09:40:00,35.13,35.28,35.09,35.25,38480.0,34.4859,34.6332,34.4467,34.6037,38480.0
2017-01-03 09:50:00,35.23,35.27,35.1,35.25,21216.0,34.5841,34.6234,34.4565,34.6037,21216.0
2017-01-03 10:00:00,35.24,35.61,35.21,35.6,58332.0,34.5939,34.9571,34.5645,34.9473,58332.0
2017-01-03 10:10:00,35.6,35.6,35.43,35.47,21810.0,34.9473,34.9473,34.7804,34.8197,21810.0
2017-01-03 10:20:00,35.47,35.48,35.35,35.45,34116.0,34.8197,34.8295,34.7019,34.8001,34116.0
2017-01-03 10:30:00,35.42,35.45,35.33,35.33,31834.0,34.7706,34.8001,34.6823,34.6823,31834.0
2017-01-03 10:40:00,35.32,35.34,35.18,35.18,16249.0,34.6725,34.6921,34.535,34.535,16249.0
2017-01-03 10:50:00,35.17,35.18,34.92,34.94,20513.0,34.5252,34.535,34.2798,34.2994,20513.0
2017-01-03 11:00:00,34.92,35.02,34.86,35.0,30461.0,34.2798,34.378,34.2209,34.3583,30461.0
2017-01-03 11:10:00,35.0,35.0,34.87,34.92,19470.0,34.3583,34.3583,34.2307,34.2798,19470.0
2017-01-03 11:20:00,34.92,35.01,34.87,34.89,15117.0,34.2798,34.3681,34.2307,34.2503,15117.0
2017-01-03 11:30:00,34.9,34.92,34.77,34.79,17993.0,34.2602,34.2798,34.1325,34.1522,17993.0
2017-01-03 11:40:00,34.77,34.77,34.68,34.71,14168.0,34.1325,34.1325,34.0442,34.0736,14168.0
2017-01-03 11:50:00,34.72,34.75,34.71,34.75,7933.0,34.0835,34.1129,34.0736,34.1129,7933.0
2017-01-03 12:00:00,34.76,34.77,34.65,34.68,27727.0,34.1227,34.1325,34.0147,34.0442,27727.0
2017-01-03 12:10:00,34.68,34.77,34.67,34.71,16216.0,34.0442,34.1325,34.0344,34.0736,16216.0
2017-01-03 12:20:00,34.72,34.89,34.68,34.82,92280.0,34.0835,34.2503,34.0442,34.1816,92280.0
2017-01-03 12:30:00,34.82,34.88,34.8,34.8,14142.0,34.1816,34.2405,34.162,34.162,14142.0
2017-01-03 12:40:00,34.83,34.87,34.77,34.82,19079.0,34.1914,34.2307,34.1325,34.1816,19079.0
2017-01-03 12:50:00,34.8,34.81,34.77,34.78,8612.0,34.162,34.1718,34.1325,34.1424,8612.0
2017-01-03 13:00:00,34.78,34.79,34.69,34.69,5618.0,34.1424,34.1522,34.054,34.054,5618.0
2017-01-03 13:10:00,34.71,34.74,34.7,34.7,10055.0,34.0736,34.1031,34.0638,34.0638,10055.0
2017-01-03 13:20:00,34.72,34.88,34.72,34.84,50295.0,34.0835,34.2405,34.0835,34.2013,50295.0
2017-01-03 13:30:00,34.85,34.87,34.81,34.83,7661.0,34.2111,34.2307,34.1718,34.1914,7661.0
2017-01-03 13:40:00,34.82,34.82,34.76,34.77,16284.0,34.1816,34.1816,34.1227,34.1325,16284.0
2017-01-03 13:50:00,34.78,34.79,34.75,34.78,9933.0,34.1424,34.1522,34.1129,34.1424,9933.0
2017-01-03 14:00:00,34.79,34.83,34.77,34.83,11485.0,34.1522,34.1914,34.1325,34.1914,11485.0
2017-01-03 14:10:00,34.83,34.92,34.82,34.9,15636.0,34.1914,34.2798,34.1816,34.2602,15636.0
2017-01-03 14:20:00,34.89,34.89,34.79,34.8,12596.0,34.2503,34.2503,34.1522,34.162,12596.0
2017-01-03 14:30:00,34.8,34.81,34.71,34.71,12753.0,34.162,34.1718,34.0736,34.0736,12753.0
2017-01-03 14:40:00,34.7,34.78,34.7,34.77,16518.0,34.0638,34.1424,34.0638,34.1325,16518.0
2017-01-03 14:50:00,34.77,34.84,34.77,34.84,22013.0,34.1325,34.2013,34.1325,34.2013,22013.0
2017-01-03 15:00:00,34.84,34.93,34.84,34.9,19549.0,34.2013,34.2896,34.2013,34.2602,19549.0
2017-01-03 15:10:00,34.9,34.91,34.83,34.84,42318.0,34.2602,34.27,34.1914,34.2013,42318.0
2017-01-03 15:20:00,34.84,34.85,34.75,34.76,24361.0,34.2013,34.2111,34.1129,34.1227,24361.0
2017-01-03 15:30:00,34.77,34.8,34.73,34.8,53210.0,34.1325,34.162,34.0933,34.162,53210.0
2017-01-03 15:40:00,34.8,34.9,34.79,34.89,41211.0,34.162,34.2602,34.1522,34.2503,41211.0
2017-01-03 15:50:00,34.9,34.93,34.86,34.9,98164.0,34.2602,34.2896,34.2209,34.2602,98164.0
2017-01-04 09:30:00,34.98,35.28,34.97,35.06,39801.0,34.3387,34.6332,34.3289,34.4172,39801.0
2017-01-04 09:40:00,35.11,35.11,34.96,34.96,29661.0,34.4663,34.4663,34.3191,34.3191,29661.0
2017-01-04 09:50:00,34.95,35.09,34.95,34.97,18569.0,34.3092,34.4467,34.3092,34.3289,18569.0
2017-01-04 10:00:00,34.97,35.15,34.96,35.03,29606.0,34.3289,34.5056,34.3191,34.3878,29606.0
2017-01-04 10:10:00,35.0,35.0,34.95,34.95,6684.0,34.3583,34.3583,34.3092,34.3092,6684.0
2017-01-04 10:20:00,34.97,35.03,34.91,34.91,19527.0,34.3289,34.3878,34.27,34.27,19527.0
2017-01-04 10:30:00,34.91,35.02,34.9,34.98,29753.0,34.27,34.378,34.2602,34.3387,29753.0
2017-01-04 10:40:00,34.98,35.13,34.94,35.11,40849.0,34.3387,34.4859,34.2994,34.4663,40849.0
2017-01-04 10:50:00,35.12,35.2,35.1,35.14,26270.0,34.4761,34.5547,34.4565,34.4958,26270.0
2017-01-04 11:00:00,35.15,35.23,35.12,35.12,25947.0,34.5056,34.5841,34.4761,34.4761,25947.0
2017-01-04 11:10:00,35.13,35.2,35.09,35.1,14088.0,34.4859,34.5547,34.4467,34.4565,14088.0
2017-01-04 11:20:00,35.11,35.13,35.03,35.09,33269.0,34.4663,34.4859,34.3878,34.4467,33269.0
2017-01-04 11:30:00,35.09,35.19,35.08,35.18,25901.0,34.4467,34.5448,34.4369,34.535,25901.0
2017-01-04 11:40:00,35.19,35.21,35.06,35.06,26775.0,34.5448,34.5645,34.4172,34.4172,26775.0
2017-01-04 11:50:00,35.06,35.11,35.04,35.07,17249.0,34.4172,34.4663,34.3976,34.427,17249.0
2017-01-04 12:00:00,35.07,35.12,35.06,35.09,21710.0,34.427,34.4761,34.4172,34.4467,21710.0
2017-01-04 12:10:00,35.09,35.21,35.09,35.2,23205.0,34.4467,34.5645,34.4467,34.5547,23205.0
2017-01-04 12:20:00,35.21,35.26,35.21,35.23,24237.0,34.5645,34.6136,34.5645,34.5841,24237.0
2017-01-04 12:30:00,35.22,35.23,35.17,35.18,11904.0,34.5743,34.5841,34.5252,34.535,11904.0
2017-01-04 12:40:00,35.19,35.2,35.15,35.16,8890.0,34.5448,34.5547,34.5056,34.5154,8890.0
2017-01-04 12:50:00,35.16,35.24,35.15,35.21,23056.0,34.5154,34.5939,34.5056,34.5645,23056.0
2017-01-04 13:00:00,35.2,35.2,35.1,35.1,15124.0,34.5547,34.5547,34.4565,34.4565,15124.0
2017-01-04 13:10:00,35.11,35.12,35.09,35.1,10508.0,34.4663,34.4761,34.4467,34.4565,10508.0
2017-01-04 13:20:00,35.1,35.13,35.08,35.11,17020.0,34.4565,34.4859,34.4369,34.4663,17020.0
2017-01-04 13:30:00,35.1,35.14,35.09,35.11,12503.0,34.4565,34.4958,34.4467,34.4663,12503.0
2017-01-04 13:40:00,35.11,35.19,35.09,35.19,11763.0,34.4663,34.5448,34.4467,34.5448,11763.0
2017-01-04 13:50:00,35.19,35.2,35.18,35.19,8478.0,34.5448,34.5547,34.535,34.5448,8478.0
2017-01-04 14:00:00,35.18,35.21,35.17,35.19,10543.0,34.535,34.5645,34.5252,34.5448,10543.0
2017-01-04 14:10:00,35.19,35.21,35.14,35.16,22411.0,34.5448,34.5645,34.4958,34.5154,22411.0
2017-01-04 14:20:00,35.17,35.2,35.12,35.14,29327.0,34.5252,34.5547,34.4761,34.4958,29327.0
2017-01-04 14:30:00,35.15,35.2,35.14,35.2,12029.0,34.5056,34.5547,34.4958,34.5547,12029.0
2017-01-04 14:40:00,35.2,35.22,35.15,35.17,15981.0,34.5547,34.5743,34.5056,34.5252,15981.0
2017-01-04 14:50:00,35.18,35.18,35.12,35.14,23950.0,34.535,34.535,34.4761,34.4958,23950.0
2017-01-04 15:00:00,35.14,35.16,35.12,35.14,11164.0,34.4958,34.5154,34.4761,34.4958,11164.0
2017-01-04 15:10:00,35.15,35.15,35.09,35.1,30011.0,34.5056,34.5056,34.4467,34.4565,30011.0
2017-01-04 15:20:00,35.09,35.11,35.07,35.1,32486.0,34.4467,34.4663,34.427,34.4565,32486.0
2017-01-04 15:30:00,35.09,35.12,35.08,35.09,62664.0,34.4467,34.4761,34.4369,34.4467,62664.0
2017-01-04 15:40:00,35.1,35.12,35.09,35.11,81862.0,34.4565,34.4761,34.4467,34.4663,81862.0
2017-01-04 15:50:00,35.1,35.16,35.09,35.11,98955.0,34.4565,34.5154,34.4467,34.4663,98955.0
2017-01-05 09:30:00,35.1,35.25,35.05,35.14,34262.0,34.4565,34.6037,34.4074,34.4958,34262.0
2017-01-05 09:40:00,35.13,35.23,35.13,35.13,12087.0,34.4859,34.5841,34.4859,34.4859,12087.0
2017-01-05 09:50:00,35.14,35.2,35.13,35.18,10904.0,34.4958,34.5547,34.4859,34.535,10904.0
2017-01-05 10:00:00,35.18,35.28,35.18,35.24,17924.0,34.535,34.6332,34.535,34.5939,17924.0
2017-01-05 10:10:00,35.23,35.27,35.16,35.18,15291.0,34.5841,34.6234,34.5154,34.535,15291.0
2017-01-05 10:20:00,35.18,35.26,35.15,35.24,12398.0,34.535,34.6136,34.5056,34.5939,12398.0
2017-01-05 10:30:00,35.23,35.24,35.14,35.2,21540.0,34.5841,34.5939,34.4958,34.5547,21540.0
2017-01-05 10:40:00,35.2,35.22,35.17,35.21,18325.0,34.5547,34.5743,34.5252,34.5645,18325.0
2017-01-05 10:50:00,35.22,35.25,35.18,35.24,26741.0,34.5743,34.6037,34.535,34.5939,26741.0
2017-01-05 11:00:00,35.24,35.24,35.02,35.04,31904.0,34.5939,34.5939,34.378,34.3976,31904.0
2017-01-05 11:10:00,35.02,35.05,34.96,34.99,19431.0,34.378,34.4074,34.3191,34.3485,19431.0
2017-01-05 11:20:00,34.99,34.99,34.89,34.9,21498.0,34.3485,34.3485,34.2503,34.2602,21498.0
2017-01-05 11:30:00,34.9,34.93,34.84,34.87,30374.0,34.2602,34.2896,34.2013,34.2307,30374.0
2017-01-05 11:40:00,34.87,34.89,34.81,34.88,36463.0,34.2307,34.2503,34.1718,34.2405,36463.0
2017-01-05 11:50:00,34.87,34.92,34.84,34.91,25057.0,34.2307,34.2798,34.2013,34.27,25057.0
2017-01-05 12:00:00,34.91,34.91,34.82,34.82,16716.0,34.27,34.27,34.1816,34.1816,16716.0
2017-01-05 12:10:00,34.83,34.99,34.83,34.99,14668.0,34.1914,34.3485,34.1914,34.3485,14668.0
2017-01-05 12:20:00,34.99,35.06,34.98,35.05,15101.0,34.3485,34.4172,34.3387,34.4074,15101.0
2017-01-05 12:30:00,35.05,35.06,35.0,35.02,16436.0,34.4074,34.4172,34.3583,34.378,16436.0
2017-01-05 12:40:00,35.02,35.02,34.96,34.97,10241.0,34.378,34.378,34.3191,34.3289,10241.0
2017-01-05 12:50:00,34.97,34.98,34.91,34.94,12389.0,34.3289,34.3387,34.27,34.2994,12389.0
2017-01-05 13:00:00,34.94,34.99,34.91,34.99,27354.0,34.2994,34.3485,34.27,34.3485,27354.0
2017-01-05 13:10:00,34.98,34.98,34.95,34.97,9035.0,34.3387,34.3387,34.3092,34.3289,9035.0
2017-01-05 13:20:00,34.97,35.0,34.92,34.92,15962.0,34.3289,34.3583,34.2798,34.2798,15962.0
2017-01-05 13:30:00,34.92,34.97,34.89,34.96,16528.0,34.2798,34.3289,34.2503,34.3191,16528.0
2017-01-05 13:40:00,34.96,34.96,34.93,34.96,9597.0,34.3191,34.3191,34.2896,34.3191,9597.0
2017-01-05 13:50:00,34.95,34.99,34.95,34.96,6050.0,34.3092,34.3485,34.3092,34.3191,6050.0
2017-01-05 14:00:00,34.95,34.98,34.93,34.94,10552.0,34.3092,34.3387,34.2896,34.2994,10552.0
2017-01-05 14:10:00,34.94,35.01,34.93,34.98,11790.0,34.2994,34.3681,34.2896,34.3387,11790.0
2017-01-05 14:20:00,34.98,34.99,34.97,34.98,9205.0,34.3387,34.3485,34.3289,34.3387,9205.0
2017-01-05 14:30:00,34.98,34.98,34.92,34.93,11584.0,34.3387,34.3387,34.2798,34.2896,11584.0
2017-01-05 14:40:00,34.92,34.95,34.89,34.91,9730.0,34.2798,34.3092,34.2503,34.27,9730.0
2017-01-05 14:50:00,34.91,34.91,34.86,34.87,12796.0,34.27,34.27,34.2209,34.2307,12796.0
2017-01-05 15:00:00,34.87,34.9,34.84,34.88,36457.0,34.2307,34.2602,34.2013,34.2405,36457.0
2017-01-05 15:10:00,34.87,34.9,34.83,34.84,15207.0,34.2307,34.2602,34.1914,34.2013,15207.0
2017-01-05 15:20:00,34.84,34.87,34.82,34.86,15558.0,34.2013,34.2307,34.1816,34.2209,15558.0
2017-01-05 15:30:00,34.87,34.87,34.84,34.84,13420.0,34.2307,34.2307,34.2013,34.2013,13420.0
2017-01-05 15:40:00,34.84,34.87,34.82,34.85,51499.0,34.2013,34.2307,34.1816,34.2111,51499.0
2017-01-05 15:50:00,34.85,34.89,34.84,34.86,73906.0,34.2111,34.2503,34.2013,34.2209,73906.0
2017-01-06 09:30:00,34.94,35.06,34.72,34.89,21803.0,34.2994,34.4172,34.0835,34.2503,21803.0
2017-01-06 09:40:00,34.87,35.1,34.87,34.97,45534.0,34.2307,34.4565,34.2307,34.3289,45534.0
2017-01-06 09:50:00,34.98,35.2,34.98,35.2,16779.0,34.3387,34.5547,34.3387,34.5547,16779.0
2017-01-06 10:00:00,35.22,35.24,35.12,35.23,14510.0,34.5743,34.5939,34.4761,34.5841,14510.0
2017-01-06 10:10:00,35.2,35.21,35.15,35.15,25436.0,34.5547,34.5645,34.5056,34.5056,25436.0
2017-01-06 10:20:00,35.15,35.24,35.14,35.23,20014.0,34.5056,34.5939,34.4958,34.5841,20014.0
2017-01-06 10:30:00,35.23,35.25,35.11,35.12,35010.0,34.5841,34.6037,34.4663,34.4761,35010.0
2017-01-06 10:40:00,35.12,35.17,35.1,35.11,16222.0,34.4761,34.5252,34.4565,34.4663,16222.0
2017-01-06 10:50:00,35.12,35.19,35.06,35.15,30526.0,34.4761,34.5448,34.4172,34.5056,30526.0
2017-01-06 11:00:00,35.15,35.16,35.07,35.16,34337.0,34.5056,34.5154,34.427,34.5154,34337.0
2017-01-06 11:10:00,35.15,35.23,35.14,35.22,32492.0,34.5056,34.5841,34.4958,34.5743,32492.0
2017-01-06 11:20:00,35.22,35.25,35.2,35.24,21699.0,34.5743,34.6037,34.5547,34.5939,21699.0
2017-01-06 11:30:00,35.24,35.3,35.23,35.26,25509.0,34.5939,34.6528,34.5841,34.6136,25509.0
2017-01-06 11:40:00,35.26,35.34,35.26,35.32,20261.0,34.6136,34.6921,34.6136,34.6725,20261.0
2017-01-06 11:50:00,35.31,35.36,35.25,35.32,27540.0,34.6626,34.7117,34.6037,34.6725,27540.0
2017-01-06 12:00:00,35.32,35.32,35.24,35.26,15412.0,34.6725,34.6725,34.5939,34.6136,15412.0
2017-01-06 12:10:00,35.26,35.3,35.22,35.26,28319.0,34.6136,34.6528,34.5743,34.6136,28319.0
2017-01-06 12:20:00,35.26,35.3,35.25,35.28,15677.0,34.6136,34.6528,34.6037,34.6332,15677.0
2017-01-06 12:30:00,35.28,35.38,35.26,35.34,61648.0,34.6332,34.7314,34.6136,34.6921,61648.0
2017-01-06 12:40:00,35.35,35.37,35.33,35.33,22110.0,34.7019,34.7215,34.6823,34.6823,22110.0
2017-01-06 12:50:00,35.32,35.33,35.27,35.28,10757.0,34.6725,34.6823,34.6234,34.6332,10757.0
2017-01-06 13:00:00,35.29,35.31,35.26,35.26,14139.0,34.643,34.6626,34.6136,34.6136,14139.0
2017-01-06 13:10:00,35.26,35.26,35.21,35.22,11694.0,34.6136,34.6136,34.5645,34.5743,11694.0
2017-01-06 13:20:00,35.22,35.23,35.18,35.2,41179.0,34.5743,34.5841,34.535,34.5547,41179.0
2017-01-06 13:30:00,35.19,35.24,35.19,35.23,30520.0,34.5448,34.5939,34.5448,34.5841,30520.0
2017-01-06 13:40:00,35.22,35.26,35.22,35.23,11443.0,34.5743,34.6136,34.5743,34.5841,11443.0
2017-01-06 13:50:00,35.24,35.24,35.12,35.12,12586.0,34.5939,34.5939,34.4761,34.4761,12586.0
2017-01-06 14:00:00,35.13,35.18,35.13,35.16,16371.0,34.4859,34.535,34.4859,34.5154,16371.0
2017-01-06 14:10:00,35.16,35.16,35.1,35.12,16397.0,34.5154,34.5154,34.4565,34.4761,16397.0
2017-01-06 14:20:00,35.11,35.17,34.98,35.0,105257.0,34.4663,34.5252,34.3387,34.3583,105257.0
2017-01-06 14:30:00,35.0,35.02,34.96,34.96,11281.0,34.3583,34.378,34.3191,34.3191,11281.0
2017-01-06 14:40:00,34.96,34.96,34.9,34.92,19974.0,34.3191,34.3191,34.2602,34.2798,19974.0
2017-01-06 14:50:00,34.92,34.94,34.84,34.86,21152.0,34.2798,34.2994,34.2013,34.2209,21152.0
2017-01-06 15:00:00,34.86,34.9,34.85,34.85,27433.0,34.2209,34.2602,34.2111,34.2111,27433.0
2017-01-06 15:10:00,34.86,34.89,34.83,34.84,17762.0,34.2209,34.2503,34.1914,34.2013,17762.0
2017-01-06 15:20:00,34.83,34.86,34.81,34.83,53124.0,34.1914,34.2209,34.1718,34.1914,53124.0
2017-01-06 15:30:00,34.83,34.87,34.82,34.87,36153.0,34.1914,34.2307,34.1816,34.2307,36153.0
2017-01-06 15:40:00,34.87,34.91,34.85,34.88,66643.0,34.2307,34.27,34.2111,34.2405,66643.0
2017-01-06 15:50:00,34.88,34.9,34.85,34.9,158073.0,34.2405,34.2602,34.2111,34.2602,158073.0
2017-01-09 09:30:00,34.88,34.88,34.13,34.23,106893.0,34.2405,34.2405,33.5043,33.6024,106893.0
2017-01-09 09:40:00,34.23,34.41,34.18,34.36,48493.0,33.6024,33.7791,33.5534,33.7301,48493.0
2017-01-09 09:50:00,34.37,34.52,34.35,34.47,31687.0,33.7399,33.8871,33.7202,33.838,31687.0
2017-01-09 10:00:00,34.48,34.5,34.35,34.42,58937.0,33.8479,33.8675,33.7202,33.789,58937.0
2017-01-09 10:10:00,34.4,34.46,34.38,34.45,27176.0,33.7693,33.8282,33.7497,33.8184,27176.0
2017-01-09 10:20:00,34.46,34.53,34.43,34.48,39281.0,33.8282,33.8969,33.7988,33.8479,39281.0
2017-01-09 10:30:00,34.47,34.5,34.41,34.44,41290.0,33.838,33.8675,33.7791,33.8086,41290.0
2017-01-09 10:40:00,34.44,34.47,34.39,34.47,57082.0,33.8086,33.838,33.7595,33.838,57082.0
2017-01-09 10:50:00,34.48,34.59,34.47,34.58,21853.0,33.8479,33.9558,33.838,33.946,21853.0
2017-01-09 11:00:00,34.57,34.57,34.48,34.54,14394.0,33.9362,33.9362,33.8479,33.9068,14394.0
2017-01-09 11:10:00,34.55,34.55,34.48,34.5,15396.0,33.9166,33.9166,33.8479,33.8675,15396.0
2017-01-09 11:20:00,34.52,34.57,34.5,34.55,19907.0,33.8871,33.9362,33.8675,33.9166,19907.0
2017-01-09 11:30:00,34.55,34.57,34.5,34.52,14041.0,33.9166,33.9362,33.8675,33.8871,14041.0
2017-01-09 11:40:00,34.52,34.54,34.49,34.51,22303.0,33.8871,33.9068,33.8577,33.8773,22303.0
2017-01-09 11:50:00,34.52,34.55,34.49,34.51,14685.0,33.8871,33.9166,33.8577,33.8773,14685.0
2017-01-09 12:00:00,34.51,34.51,34.46,34.5,12172.0,33.8773,33.8773,33.8282,33.8675,12172.0
2017-01-09 12:10:00,34.49,34.5,34.39,34.39,10280.0,33.8577,33.8675,33.7595,33.7595,10280.0
2017-01-09 12:20:00,34.4,34.4,34.35,34.38,12575.0,33.7693,33.7693,33.7202,33.7497,12575.0
2017-01-09 12:30:00,34.38,34.38,34.33,34.34,10204.0,33.7497,33.7497,33.7006,33.7104,10204.0
2017-01-09 12:40:00,34.34,34.39,34.34,34.38,11515.0,33.7104,33.7595,33.7104,33.7497,11515.0
2017-01-09 12:50:00,34.38,34.46,34.38,34.38,18008.0,33.7497,33.8282,33.7497,33.7497,18008.0
2017-01-09 13:00:00,34.38,34.39,34.35,34.35,8551.0,33.7497,33.7595,33.7202,33.7202,8551.0
2017-01-09 13:10:00,34.36,34.39,34.36,34.38,11693.0,33.7301,33.7595,33.7301,33.7497,11693.0
2017-01-09 13:20:00,34.39,34.4,34.34,34.38,40383.0,33.7595,33.7693,33.7104,33.7497,40383.0
2017-01-09 13:30:00,34.37,34.39,34.35,34.37,40317.0,33.7399,33.7595,33.7202,33.7399,40317.0
2017-01-09 13:40:00,34.37,34.4,34.35,34.39,20226.0,33.7399,33.7693,33.7202,33.7595,20226.0
2017-01-09 13:50:00,34.4,34.4,34.37,34.39,15760.0,33.7693,33.7693,33.7399,33.7595,15760.0
2017-01-09 14:00:00,34.4,34.46,34.4,34.46,9061.0,33.7693,33.8282,33.7693,33.8282,9061.0
2017-01-09 14:10:00,34.45,34.46,34.41,34.41,20728.0,33.8184,33.8282,33.7791,33.7791,20728.0
2017-01-09 14:20:00,34.41,34.42,34.37,34.4,23147.0,33.7791,33.789,33.7399,33.7693,23147.0
2017-01-09 14:30:00,34.4,34.4,34.34,34.34,18986.0,33.7693,33.7693,33.7104,33.7104,18986.0
2017-01-09 14:40:00,34.34,34.35,34.3,34.32,21075.0,33.7104,33.7202,33.6712,33.6908,21075.0
2017-01-09 14:50:00,34.32,34.33,34.3,34.3,9075.0,33.6908,33.7006,33.6712,33.6712,9075.0
2017-01-09 15:00:00,34.3,34.37,34.3,34.35,13904.0,33.6712,33.7399,33.6712,33.7202,13904.0
2017-01-09 15:10:00,34.34,34.36,34.3,34.3,19134.0,33.7104,33.7301,33.6712,33.6712,19134.0
2017-01-09 15:20:00,34.3,34.35,34.28,34.35,22617.0,33.6712,33.7202,33.6515,33.7202,22617.0
2017-01-09 15:30:00,34.34,34.34,34.3,34.32,14504.0,33.7104,33.7104,33.6712,33.6908,14504.0
2017-01-09 15:40:00,34.31,34.32,34.24,34.24,67336.0,33.681,33.6908,33.6123,33.6123,67336.0
2017-01-09 15:50:00,34.24,34.27,34.17,34.2,102445.0,33.6123,33.6417,33.5435,33.573,102445.0
2017-01-10 09:30:00,34.3,34.45,34.12,34.45,21144.0,33.6712,33.8184,33.4945,33.8184,21144.0
2017-01-10 09:40:00,34.47,34.53,34.4,34.46,9815.0,33.838,33.8969,33.7693,33.8282,9815.0
2017-01-10 09:50:00,34.48,34.53,34.46,34.52,11081.0,33.8479,33.8969,33.8282,33.8871,11081.0
2017-01-10 10:00:00,34.51,34.59,34.5,34.55,13714.0,33.8773,33.9558,33.8675,33.9166,13714.0
2017-01-10 10:10:00,34.55,34.56,34.44,34.44,9450.0,33.9166,33.9264,33.8086,33.8086,9450.0
2017-01-10 10:20:00,34.44,34.51,34.43,34.48,15140.0,33.8086,33.8773,33.7988,33.8479,15140.0
2017-01-10 10:30:00,34.49,34.55,34.47,34.49,25609.0,33.8577,33.9166,33.838,33.8577,25609.0
2017-01-10 10:40:00,34.49,34.55,34.47,34.51,10395.0,33.8577,33.9166,33.838,33.8773,10395.0
2017-01-10 10:50:00,34.52,34.57,34.52,34.53,13325.0,33.8871,33.9362,33.8871,33.8969,13325.0
2017-01-10 11:00:00,34.52,34.6,34.51,34.58,23784.0,33.8871,33.9657,33.8773,33.946,23784.0
2017-01-10 11:10:00,34.59,34.69,34.59,34.66,10943.0,33.9558,34.054,33.9558,34.0246,10943.0
2017-01-10 11:20:00,34.66,34.71,34.62,34.62,10909.0,34.0246,34.0736,33.9853,33.9853,10909.0
2017-01-10 11:30:00,34.64,34.67,34.61,34.67,15493.0,34.0049,34.0344,33.9755,34.0344,15493.0
2017-01-10 11:40:00,34.67,34.7,34.66,34.69,6863.0,34.0344,34.0638,34.0246,34.054,6863.0
2017-01-10 11:50:00,34.69,34.73,34.69,34.69,19619.0,34.054,34.0933,34.054,34.054,19619.0
2017-01-10 12:00:00,34.69,34.71,34.63,34.65,10391.0,34.054,34.0736,33.9951,34.0147,10391.0
2017-01-10 12:10:00,34.66,34.68,34.62,34.62,7814.0,34.0246,34.0442,33.9853,33.9853,7814.0
2017-01-10 12:20:00,34.62,34.63,34.61,34.62,10551.0,33.9853,33.9951,33.9755,33.9853,10551.0
2017-01-10 12:30:00,34.63,34.65,34.62,34.63,7128.0,33.9951,34.0147,33.9853,33.9951,7128.0
2017-01-10 12:40:00,34.64,34.64,34.57,34.58,7583.0,34.0049,34.0049,33.9362,33.946,7583.0
2017-01-10 12:50:00,34.58,34.58,34.52,34.52,8552.0,33.946,33.946,33.8871,33.8871,8552.0
2017-01-10 13:00:00,34.53,34.54,34.51,34.51,6832.0,33.8969,33.9068,33.8773,33.8773,6832.0
2017-01-10 13:10:00,34.51,34.53,34.5,34.51,9994.0,33.8773,33.8969,33.8675,33.8773,9994.0
2017-01-10 13:20:00,34.51,34.52,34.45,34.46,15177.0,33.8773,33.8871,33.8184,33.8282,15177.0
2017-01-10 13:30:00,34.47,34.49,34.46,34.47,14389.0,33.838,33.8577,33.8282,33.838,14389.0
2017-01-10 13:40:00,34.47,34.47,34.4,34.42,6428.0,33.838,33.838,33.7693,33.789,6428.0
2017-01-10 13:50:00,34.42,34.42,34.34,34.35,16398.0,33.789,33.789,33.7104,33.7202,16398.0
2017-01-10 14:00:00,34.35,34.37,34.32,34.34,18380.0,33.7202,33.7399,33.6908,33.7104,18380.0
2017-01-10 14:10:00,34.34,34.37,34.32,34.37,14789.0,33.7104,33.7399,33.6908,33.7399,14789.0
2017-01-10 14:20:00,34.37,34.4,34.31,34.33,19267.0,33.7399,33.7693,33.681,33.7006,19267.0
2017-01-10 14:30:00,34.33,34.4,34.32,34.39,14249.0,33.7006,33.7693,33.6908,33.7595,14249.0
2017-01-10 14:40:00,34.39,34.42,34.38,34.4,14235.0,33.7595,33.789,33.7497,33.7693,14235.0
2017-01-10 14:50:00,34.4,34.43,34.39,34.42,17144.0,33.7693,33.7988,33.7595,33.789,17144.0
2017-01-10 15:00:00,34.43,34.5,34.43,34.49,14375.0,33.7988,33.8675,33.7988,33.8577,14375.0
2017-01-10 15:10:00,34.5,34.54,34.5,34.54,22094.0,33.8675,33.9068,33.8675,33.9068,22094.0
2017-01-10 15:20:00,34.55,34.56,34.52,34.55,14192.0,33.9166,33.9264,33.8871,33.9166,14192.0
2017-01-10 15:30:00,34.54,34.57,34.53,34.56,33414.0,33.9068,33.9362,33.8969,33.9264,33414.0
2017-01-10 15:40:00,34.55,34.58,34.54,34.55,66842.0,33.9166,33.946,33.9068,33.9166,66842.0
2017-01-10 15:50:00,34.55,34.61,34.55,34.57,97100.0,33.9166,33.9755,33.9166,33.9362,97100.0
2017-01-11 09:30:00,34.56,34.7,34.35,34.49,22699.0,33.9264,34.0638,33.7202,33.8577,22699.0
2017-01-11 09:40:00,34.53,34.66,34.52,34.63,6637.0,33.8969,34.0246,33.8871,33.9951,6637.0
2017-01-11 09:50:00,34.62,34.66,34.58,34.66,13904.0,33.9853,34.0246,33.946,34.0246,13904.0
2017-01-11 10:00:00,34.65,34.65,34.57,34.63,11725.0,34.0147,34.0147,33.9362,33.9951,11725.0
2017-01-11 10:10:00,34.63,34.66,34.55,34.6,11413.0,33.9951,34.0246,33.9166,33.9657,11413.0
2017-01-11 10:20:00,34.61,34.7,34.59,34.7,9313.0,33.9755,34.0638,33.9558,34.0638,9313.0
2017-01-11 10:30:00,34.65,34.65,34.57,34.64,12881.0,34.0147,34.0147,33.9362,34.0049,12881.0
2017-01-11 10:40:00,34.65,34.7,34.6,34.61,9400.0,34.0147,34.0638,33.9657,33.9755,9400.0
2017-01-11 10:50:00,34.61,34.62,34.54,34.56,17128.0,33.9755,33.9853,33.9068,33.9264,17128.0
2017-01-11 11:00:00,34.56,34.69,34.56,34.69,16262.0,33.9264,34.054,33.9264,34.054,16262.0
2017-01-11 11:10:00,34.69,34.69,34.65,34.68,8239.0,34.054,34.054,34.0147,34.0442,8239.0
2017-01-11 11:20:00,34.68,34.74,34.58,34.59,19101.0,34.0442,34.1031,33.946,33.9558,19101.0
2017-01-11 11:30:00,34.57,34.58,34.43,34.51,19707.0,33.9362,33.946,33.7988,33.8773,19707.0
2017-01-11 11:40:00,34.52,34.58,34.47,34.55,8171.0,33.8871,33.946,33.838,33.9166,8171.0
2017-01-11 11:50:00,34.55,34.64,34.5,34.61,29620.0,33.9166,34.0049,33.8675,33.9755,29620.0
2017-01-11 12:00:00,34.61,34.64,34.58,34.62,15302.0,33.9755,34.0049,33.946,33.9853,15302.0
2017-01-11 12:10:00,34.63,34.68,34.51,34.53,20244.0,33.9951,34.0442,33.8773,33.8969,20244.0
2017-01-11 12:20:00,34.52,34.54,34.48,34.54,22836.0,33.8871,33.9068,33.8479,33.9068,22836.0
2017-01-11 12:30:00,34.54,34.55,34.51,34.53,9117.0,33.9068,33.9166,33.8773,33.8969,9117.0
2017-01-11 12:40:00,34.52,34.52,34.4,34.45,14008.0,33.8871,33.8871,33.7693,33.8184,14008.0
2017-01-11 12:50:00,34.45,34.52,34.44,34.52,15433.0,33.8184,33.8871,33.8086,33.8871,15433.0
2017-01-11 13:00:00,34.51,34.51,34.45,34.45,8487.0,33.8773,33.8773,33.8184,33.8184,8487.0
2017-01-11 13:10:00,34.45,34.45,34.36,34.38,20513.0,33.8184,33.8184,33.7301,33.7497,20513.0
2017-01-11 13:20:00,34.38,34.45,34.35,34.4,32784.0,33.7497,33.8184,33.7202,33.7693,32784.0
2017-01-11 13:30:00,34.4,34.57,34.38,34.55,30572.0,33.7693,33.9362,33.7497,33.9166,30572.0
2017-01-11 13:40:00,34.53,34.59,34.52,34.54,12770.0,33.8969,33.9558,33.8871,33.9068,12770.0
2017-01-11 13:50:00,34.54,34.63,34.54,34.63,15758.0,33.9068,33.9951,33.9068,33.9951,15758.0
2017-01-11 14:00:00,34.65,34.71,34.6,34.6,16490.0,34.0147,34.0736,33.9657,33.9657,16490.0
2017-01-11 14:10:00,34.61,34.71,34.61,34.7,22590.0,33.9755,34.0736,33.9755,34.0638,22590.0
2017-01-11 14:20:00,34.71,34.72,34.68,34.68,19570.0,34.0736,34.0835,34.0442,34.0442,19570.0
2017-01-11 14:30:00,34.69,34.72,34.66,34.69,8571.0,34.054,34.0835,34.0246,34.054,8571.0
2017-01-11 14:40:00,34.68,34.71,34.66,34.67,16100.0,34.0442,34.0736,34.0246,34.0344,16100.0
2017-01-11 14:50:00,34.67,34.67,34.62,34.64,19821.0,34.0344,34.0344,33.9853,34.0049,19821.0
2017-01-11 15:00:00,34.64,34.68,34.6,34.62,9855.0,34.0049,34.0442,33.9657,33.9853,9855.0
2017-01-11 15:10:00,34.62,34.66,34.61,34.64,17120.0,33.9853,34.0246,33.9755,34.0049,17120.0
2017-01-11 15:20:00,34.64,34.65,34.59,34.59,26439.0,34.0049,34.0147,33.9558,33.9558,26439.0
2017-01-11 15:30:00,34.59,34.65,34.59,34.62,24277.0,33.9558,34.0147,33.9558,33.9853,24277.0
2017-01-11 15:40:00,34.63,34.67,34.59,34.66,37081.0,33.9951,34.0344,33.9558,34.0246,37081.0
2017-01-11 15:50:00,34.66,34.72,34.63,34.72,169320.0,34.0246,34.0835,33.9951,34.0835,169320.0
2017-01-12 09:30:00,34.82,35.0,34.66,34.69,25320.0,34.1816,34.3583,34.0246,34.054,25320.0
2017-01-12 09:40:00,34.7,34.93,34.69,34.85,59858.0,34.0638,34.2896,34.054,34.2111,59858.0
2017-01-12 09:50:00,34.83,34.83,34.67,34.74,38873.0,34.1914,34.1914,34.0344,34.1031,38873.0
2017-01-12 10:00:00,34.73,34.78,34.57,34.61,30659.0,34.0933,34.1424,33.9362,33.9755,30659.0
2017-01-12 10:10:00,34.61,34.67,34.59,34.59,17192.0,33.9755,34.0344,33.9558,33.9558,17192.0
2017-01-12 10:20:00,34.59,34.63,34.56,34.63,12160.0,33.9558,33.9951,33.9264,33.9951,12160.0
2017-01-12 10:30:00,34.63,34.69,34.45,34.52,130036.0,33.9951,34.054,33.8184,33.8871,130036.0
2017-01-12 10:40:00,34.53,34.61,34.51,34.52,24088.0,33.8969,33.9755,33.8773,33.8871,24088.0
2017-01-12 10:50:00,34.52,34.55,34.42,34.45,20870.0,33.8871,33.9166,33.789,33.8184,20870.0
2017-01-12 11:00:00,34.41,34.42,34.32,34.35,28976.0,33.7791,33.789,33.6908,33.7202,28976.0
2017-01-12 11:10:00,34.35,34.36,34.25,34.25,24868.0,33.7202,33.7301,33.6221,33.6221,24868.0
2017-01-12 11:20:00,34.25,34.34,34.24,34.31,42167.0,33.6221,33.7104,33.6123,33.681,42167.0
2017-01-12 11:30:00,34.32,34.33,34.27,34.28,6828.0,33.6908,33.7006,33.6417,33.6515,6828.0
2017-01-12 11:40:00,34.26,34.26,34.18,34.19,7569.0,33.6319,33.6319,33.5534,33.5632,7569.0
2017-01-12 11:50:00,34.2,34.2,34.14,34.16,10884.0,33.573,33.573,33.5141,33.5337,10884.0
2017-01-12 12:00:00,34.16,34.25,34.16,34.21,7600.0,33.5337,33.6221,33.5337,33.5828,7600.0
2017-01-12 12:10:00,34.21,34.33,34.21,34.32,11037.0,33.5828,33.7006,33.5828,33.6908,11037.0
2017-01-12 12:20:00,34.34,34.39,34.33,34.39,5500.0,33.7104,33.7595,33.7006,33.7595,5500.0
2017-01-12 12:30:00,34.39,34.44,34.39,34.41,4071.0,33.7595,33.8086,33.7595,33.7791,4071.0
2017-01-12 12:40:00,34.4,34.41,34.38,34.38,7787.0,33.7693,33.7791,33.7497,33.7497,7787.0
2017-01-12 12:50:00,34.37,34.41,34.37,34.39,6630.0,33.7399,33.7791,33.7399,33.7595,6630.0
2017-01-12 13:00:00,34.4,34.47,34.4,34.47,8763.0,33.7693,33.838,33.7693,33.838,8763.0
2017-01-12 13:10:00,34.48,34.52,34.47,34.47,6448.0,33.8479,33.8871,33.838,33.838,6448.0
2017-01-12 13:20:00,34.47,34.48,34.44,34.44,8896.0,33.838,33.8479,33.8086,33.8086,8896.0
2017-01-12 13:30:00,34.44,34.5,34.43,34.47,10258.0,33.8086,33.8675,33.7988,33.838,10258.0
2017-01-12 13:40:00,34.47,34.53,34.47,34.51,18546.0,33.838,33.8969,33.838,33.8773,18546.0
2017-01-12 13:50:00,34.51,34.51,34.44,34.46,28752.0,33.8773,33.8773,33.8086,33.8282,28752.0
2017-01-12 14:00:00,34.46,34.48,34.39,34.41,21279.0,33.8282,33.8479,33.7595,33.7791,21279.0
2017-01-12 14:10:00,34.42,34.44,34.4,34.43,16290.0,33.789,33.8086,33.7693,33.7988,16290.0
2017-01-12 14:20:00,34.43,34.44,34.4,34.43,12099.0,33.7988,33.8086,33.7693,33.7988,12099.0
2017-01-12 14:30:00,34.42,34.53,34.42,34.53,49721.0,33.789,33.8969,33.789,33.8969,49721.0
2017-01-12 14:40:00,34.54,34.55,34.44,34.45,14972.0,33.9068,33.9166,33.8086,33.8184,14972.0
2017-01-12 14:50:00,34.44,34.48,34.42,34.46,14001.0,33.8086,33.8479,33.789,33.8282,14001.0
2017-01-12 15:00:00,34.48,34.48,34.4,34.42,24365.0,33.8479,33.8479,33.7693,33.789,24365.0
2017-01-12 15:10:00,34.43,34.44,34.37,34.38,18195.0,33.7988,33.8086,33.7399,33.7497,18195.0
2017-01-12 15:20:00,34.38,34.41,34.37,34.38,25668.0,33.7497,33.7791,33.7399,33.7497,25668.0
2017-01-12 15:30:00,34.38,34.52,34.37,34.52,44284.0,33.7497,33.8871,33.7399,33.8871,44284.0
2017-01-12 15:40:00,34.51,34.53,34.46,34.48,81168.0,33.8773,33.8969,33.8282,33.8479,81168.0
2017-01-12 15:50:00,34.48,34.49,34.4,34.41,286399.0,33.8479,33.8577,33.7693,33.7791,286399.0
2017-01-13 09:30:00,34.41,34.7,34.41,34.57,15424.0,33.7791,34.0638,33.7791,33.9362,15424.0
2017-01-13 09:40:00,34.61,34.68,34.55,34.64,21913.0,33.9755,34.0442,33.9166,34.0049,21913.0
2017-01-13 09:50:00,34.6,34.73,34.6,34.65,10568.0,33.9657,34.0933,33.9657,34.0147,10568.0
2017-01-13 10:00:00,34.64,34.82,34.6,34.73,37004.0,34.0049,34.1816,33.9657,34.0933,37004.0
2017-01-13 10:10:00,34.75,34.83,34.73,34.75,24861.0,34.1129,34.1914,34.0933,34.1129,24861.0
2017-01-13 10:20:00,34.75,34.82,34.73,34.78,28931.0,34.1129,34.1816,34.0933,34.1424,28931.0
2017-01-13 10:30:00,34.8,34.89,34.8,34.85,25293.0,34.162,34.2503,34.162,34.2111,25293.0
2017-01-13 10:40:00,34.86,34.91,34.81,34.87,30779.0,34.2209,34.27,34.1718,34.2307,30779.0
2017-01-13 10:50:00,34.86,34.88,34.82,34.87,14724.0,34.2209,34.2405,34.1816,34.2307,14724.0
2017-01-13 11:00:00,34.87,34.91,34.84,34.91,50899.0,34.2307,34.27,34.2013,34.27,50899.0
2017-01-13 11:10:00,34.91,34.96,34.89,34.95,10750.0,34.27,34.3191,34.2503,34.3092,10750.0
2017-01-13 11:20:00,34.95,34.97,34.91,34.95,11720.0,34.3092,34.3289,34.27,34.3092,11720.0
2017-01-13 11:30:00,34.95,35.03,34.95,35.02,19777.0,34.3092,34.3878,34.3092,34.378,19777.0
2017-01-13 11:40:00,35.02,35.02,34.95,34.97,9545.0,34.378,34.378,34.3092,34.3289,9545.0
2017-01-13 11:50:00,34.96,34.97,34.93,34.94,6524.0,34.3191,34.3289,34.2896,34.2994,6524.0
2017-01-13 12:00:00,34.95,34.96,34.92,34.93,8384.0,34.3092,34.3191,34.2798,34.2896,8384.0
2017-01-13 12:10:00,34.92,34.96,34.89,34.93,20952.0,34.2798,34.3191,34.2503,34.2896,20952.0
2017-01-13 12:20:00,34.93,34.96,34.92,34.93,5714.0,34.2896,34.3191,34.2798,34.2896,5714.0
2017-01-13 12:30:00,34.92,34.93,34.9,34.91,8091.0,34.2798,34.2896,34.2602,34.27,8091.0
2017-01-13 12:40:00,34.91,34.93,34.9,34.9,6771.0,34.27,34.2896,34.2602,34.2602,6771.0
2017-01-13 12:50:00,34.9,34.94,34.89,34.94,9492.0,34.2602,34.2994,34.2503,34.2994,9492.0
2017-01-13 13:00:00,34.94,34.99,34.93,34.99,11889.0,34.2994,34.3485,34.2896,34.3485,11889.0
2017-01-13 13:10:00,34.98,35.01,34.98,35.01,5725.0,34.3387,34.3681,34.3387,34.3681,5725.0
2017-01-13 13:20:00,35.01,35.03,35.0,35.02,9064.0,34.3681,34.3878,34.3583,34.378,9064.0
2017-01-13 13:30:00,35.02,35.03,34.96,34.97,11100.0,34.378,34.3878,34.3191,34.3289,11100.0
2017-01-13 13:40:00,34.96,34.96,34.94,34.95,5307.0,34.3191,34.3191,34.2994,34.3092,5307.0
2017-01-13 13:50:00,34.95,34.95,34.9,34.91,23525.0,34.3092,34.3092,34.2602,34.27,23525.0
2017-01-13 14:00:00,34.92,34.94,34.9,34.92,10747.0,34.2798,34.2994,34.2602,34.2798,10747.0
2017-01-13 14:10:00,34.91,34.91,34.85,34.87,12427.0,34.27,34.27,34.2111,34.2307,12427.0
2017-01-13 14:20:00,34.87,34.88,34.83,34.84,7916.0,34.2307,34.2405,34.1914,34.2013,7916.0
2017-01-13 14:30:00,34.84,34.89,34.84,34.87,7704.0,34.2013,34.2503,34.2013,34.2307,7704.0
2017-01-13 14:40:00,34.87,34.9,34.87,34.88,9414.0,34.2307,34.2602,34.2307,34.2405,9414.0
2017-01-13 14:50:00,34.89,34.91,34.86,34.9,10551.0,34.2503,34.27,34.2209,34.2602,10551.0
2017-01-13 15:00:00,34.9,34.9,34.87,34.88,7631.0,34.2602,34.2602,34.2307,34.2405,7631.0
2017-01-13 15:10:00,34.88,34.88,34.84,34.87,13592.0,34.2405,34.2405,34.2013,34.2307,13592.0
2017-01-13 15:20:00,34.87,34.87,34.82,34.84,14987.0,34.2307,34.2307,34.1816,34.2013,14987.0
2017-01-13 15:30:00,34.83,34.86,34.82,34.84,30360.0,34.1914,34.2209,34.1816,34.2013,30360.0
2017-01-13 15:40:00,34.85,34.9,34.84,34.88,32293.0,34.2111,34.2602,34.2013,34.2405,32293.0
2017-01-13 15:50:00,34.88,34.92,34.88,34.89,99719.0,34.2405,34.2798,34.2405,34.2503,99719.0
2017-01-17 09:30:00,34.81,34.87,34.53,34.72,51361.0,34.1718,34.2307,33.8969,34.0835,51361.0
2017-01-17 09:40:00,34.69,34.77,34.55,34.58,28150.0,34.054,34.1325,33.9166,33.946,28150.0
2017-01-17 09:50:00,34.58,34.63,34.53,34.62,27505.0,33.946,33.9951,33.8969,33.9853,27505.0
2017-01-17 10:00:00,34.61,34.71,34.52,34.69,19456.0,33.9755,34.0736,33.8871,34.054,19456.0
2017-01-17 10:10:00,34.7,34.83,34.64,34.79,24990.0,34.0638,34.1914,34.0049,34.1522,24990.0
2017-01-17 10:20:00,34.78,34.84,34.66,34.66,33475.0,34.1424,34.2013,34.0246,34.0246,33475.0
2017-01-17 10:30:00,34.69,34.74,34.61,34.72,18951.0,34.054,34.1031,33.9755,34.0835,18951.0
2017-01-17 10:40:00,34.72,34.72,34.6,34.6,14946.0,34.0835,34.0835,33.9657,33.9657,14946.0
2017-01-17 10:50:00,34.61,34.66,34.59,34.66,17390.0,33.9755,34.0246,33.9558,34.0246,17390.0
2017-01-17 11:00:00,34.67,34.68,34.56,34.58,17504.0,34.0344,34.0442,33.9264,33.946,17504.0
2017-01-17 11:10:00,34.56,34.57,34.46,34.46,12163.0,33.9264,33.9362,33.8282,33.8282,12163.0
2017-01-17 11:20:00,34.46,34.54,34.42,34.54,18420.0,33.8282,33.9068,33.789,33.9068,18420.0
2017-01-17 11:30:00,34.53,34.59,34.5,34.57,13227.0,33.8969,33.9558,33.8675,33.9362,13227.0
2017-01-17 11:40:00,34.57,34.63,34.56,34.62,7139.0,33.9362,33.9951,33.9264,33.9853,7139.0
2017-01-17 11:50:00,34.63,34.63,34.59,34.63,5283.0,33.9951,33.9951,33.9558,33.9951,5283.0
2017-01-17 12:00:00,34.64,34.68,34.63,34.65,7124.0,34.0049,34.0442,33.9951,34.0147,7124.0
2017-01-17 12:10:00,34.65,34.65,34.58,34.63,9280.0,34.0147,34.0147,33.946,33.9951,9280.0
2017-01-17 12:20:00,34.62,34.66,34.6,34.64,15066.0,33.9853,34.0246,33.9657,34.0049,15066.0
2017-01-17 12:30:00,34.65,34.68,34.63,34.64,15683.0,34.0147,34.0442,33.9951,34.0049,15683.0
2017-01-17 12:40:00,34.63,34.69,34.63,34.66,11052.0,33.9951,34.054,33.9951,34.0246,11052.0
2017-01-17 12:50:00,34.65,34.65,34.59,34.59,7255.0,34.0147,34.0147,33.9558,33.9558,7255.0
2017-01-17 13:00:00,34.59,34.6,34.57,34.6,6556.0,33.9558,33.9657,33.9362,33.9657,6556.0
2017-01-17 13:10:00,34.6,34.62,34.59,34.6,8714.0,33.9657,33.9853,33.9558,33.9657,8714.0
2017-01-17 13:20:00,34.6,34.65,34.6,34.63,7371.0,33.9657,34.0147,33.9657,33.9951,7371.0
2017-01-17 13:30:00,34.63,34.65,34.62,34.64,8733.0,33.9951,34.0147,33.9853,34.0049,8733.0
2017-01-17 13:40:00,34.63,34.63,34.57,34.58,15245.0,33.9951,33.9951,33.9362,33.946,15245.0
2017-01-17 13:50:00,34.57,34.58,34.55,34.57,6256.0,33.9362,33.946,33.9166,33.9362,6256.0
2017-01-17 14:00:00,34.57,34.58,34.56,34.56,6926.0,33.9362,33.946,33.9264,33.9264,6926.0
2017-01-17 14:10:00,34.56,34.56,34.49,34.5,20110.0,33.9264,33.9264,33.8577,33.8675,20110.0
2017-01-17 14:20:00,34.49,34.49,34.4,34.41,34634.0,33.8577,33.8577,33.7693,33.7791,34634.0
2017-01-17 14:30:00,34.41,34.41,34.31,34.32,36359.0,33.7791,33.7791,33.681,33.6908,36359.0
2017-01-17 14:40:00,34.31,34.36,34.28,34.36,22786.0,33.681,33.7301,33.6515,33.7301,22786.0
2017-01-17 14:50:00,34.37,34.37,34.28,34.29,55823.0,33.7399,33.7399,33.6515,33.6613,55823.0
2017-01-17 15:00:00,34.28,34.28,34.2,34.23,133789.0,33.6515,33.6515,33.573,33.6024,133789.0
2017-01-17 15:10:00,34.23,34.32,34.23,34.27,54451.0,33.6024,33.6908,33.6024,33.6417,54451.0
2017-01-17 15:20:00,34.27,34.29,34.22,34.23,43905.0,33.6417,33.6613,33.5926,33.6024,43905.0
2017-01-17 15:30:00,34.23,34.27,34.21,34.25,76304.0,33.6024,33.6417,33.5828,33.6221,76304.0
2017-01-17 15:40:00,34.24,34.24,34.18,34.18,134420.0,33.6123,33.6123,33.5534,33.5534,134420.0
2017-01-17 15:50:00,34.18,34.21,34.13,34.15,234618.0,33.5534,33.5828,33.5043,33.5239,234618.0
2017-01-18 09:30:00,34.2,34.26,33.79,33.97,79516.0,33.573,33.6319,33.1705,33.3472,79516.0
2017-01-18 09:40:00,33.95,34.12,33.93,33.93,242323.0,33.3276,33.4945,33.3079,33.3079,242323.0
2017-01-18 09:50:00,33.92,33.95,33.79,33.95,38441.0,33.2981,33.3276,33.1705,33.3276,38441.0
2017-01-18 10:00:00,33.95,33.95,33.78,33.78,101908.0,33.3276,33.3276,33.1607,33.1607,101908.0
2017-01-18 10:10:00,33.78,33.78,33.66,33.68,163176.0,33.1607,33.1607,33.0429,33.0625,163176.0
2017-01-18 10:20:00,33.68,33.81,33.66,33.8,62502.0,33.0625,33.1901,33.0429,33.1803,62502.0
2017-01-18 10:30:00,33.8,33.9,33.76,33.88,51476.0,33.1803,33.2785,33.1411,33.2589,51476.0
2017-01-18 10:40:00,33.88,33.9,33.8,33.81,70380.0,33.2589,33.2785,33.1803,33.1901,70380.0
2017-01-18 10:50:00,33.81,33.91,33.78,33.91,108739.0,33.1901,33.2883,33.1607,33.2883,108739.0
2017-01-18 11:00:00,33.91,34.03,33.88,34.03,48013.0,33.2883,33.4061,33.2589,33.4061,48013.0
2017-01-18 11:10:00,34.04,34.14,34.04,34.14,25554.0,33.4159,33.5141,33.4159,33.5141,25554.0
2017-01-18 11:20:00,34.15,34.19,34.11,34.12,28859.0,33.5239,33.5632,33.4846,33.4945,28859.0
2017-01-18 11:30:00,34.13,34.17,34.09,34.12,50267.0,33.5043,33.5435,33.465,33.4945,50267.0
2017-01-18 11:40:00,34.11,34.12,34.04,34.09,21199.0,33.4846,33.4945,33.4159,33.465,21199.0
2017-01-18 11:50:00,34.09,34.14,34.02,34.04,31762.0,33.465,33.5141,33.3963,33.4159,31762.0
2017-01-18 12:00:00,34.04,34.1,34.04,34.09,27684.0,33.4159,33.4748,33.4159,33.465,27684.0
2017-01-18 12:10:00,34.09,34.13,34.08,34.1,18869.0,33.465,33.5043,33.4552,33.4748,18869.0
2017-01-18 12:20:00,34.09,34.1,34.05,34.06,10673.0,33.465,33.4748,33.4257,33.4356,10673.0
2017-01-18 12:30:00,34.06,34.08,34.02,34.05,18699.0,33.4356,33.4552,33.3963,33.4257,18699.0
2017-01-18 12:40:00,34.04,34.11,34.01,34.11,23558.0,33.4159,33.4846,33.3865,33.4846,23558.0
2017-01-18 12:50:00,34.12,34.12,34.06,34.08,14145.0,33.4945,33.4945,33.4356,33.4552,14145.0
2017-01-18 13:00:00,34.07,34.15,34.06,34.15,29197.0,33.4454,33.5239,33.4356,33.5239,29197.0
2017-01-18 13:10:00,34.14,34.14,34.07,34.09,29347.0,33.5141,33.5141,33.4454,33.465,29347.0
2017-01-18 13:20:00,34.09,34.1,34.05,34.05,20658.0,33.465,33.4748,33.4257,33.4257,20658.0
2017-01-18 13:30:00,34.05,34.11,34.04,34.09,24439.0,33.4257,33.4846,33.4159,33.465,24439.0
2017-01-18 13:40:00,34.09,34.1,34.07,34.09,11450.0,33.465,33.4748,33.4454,33.465,11450.0
2017-01-18 13:50:00,34.08,34.12,34.07,34.09,19499.0,33.4552,33.4945,33.4454,33.465,19499.0
2017-01-18 14:00:00,34.09,34.12,34.07,34.12,40196.0,33.465,33.4945,33.4454,33.4945,40196.0
2017-01-18 14:10:00,34.11,34.11,34.08,34.09,20140.0,33.4846,33.4846,33.4552,33.465,20140.0
2017-01-18 14:20:00,34.09,34.1,34.03,34.03,18302.0,33.465,33.4748,33.4061,33.4061,18302.0
2017-01-18 14:30:00,34.04,34.04,33.98,33.98,28407.0,33.4159,33.4159,33.357,33.357,28407.0
2017-01-18 14:40:00,33.98,34.05,33.98,34.02,27727.0,33.357,33.4257,33.357,33.3963,27727.0
2017-01-18 14:50:00,34.02,34.1,34.01,34.1,31592.0,33.3963,33.4748,33.3865,33.4748,31592.0
2017-01-18 15:00:00,34.09,34.09,34.07,34.09,31139.0,33.465,33.465,33.4454,33.465,31139.0
2017-01-18 15:10:00,34.09,34.11,34.08,34.1,39807.0,33.465,33.4846,33.4552,33.4748,39807.0
2017-01-18 15:20:00,34.1,34.14,34.09,34.12,34083.0,33.4748,33.5141,33.465,33.4945,34083.0
2017-01-18 15:30:00,34.12,34.18,34.1,34.18,58976.0,33.4945,33.5534,33.4748,33.5534,58976.0
2017-01-18 15:40:00,34.18,34.25,34.17,34.23,71464.0,33.5534,33.6221,33.5435,33.6024,71464.0
2017-01-18 15:50:00,34.24,34.28,34.22,34.27,228372.0,33.6123,33.6515,33.5926,33.6417,228372.0
2017-01-19 09:30:00,34.35,34.52,34.18,34.43,53761.0,33.7202,33.8871,33.5534,33.7988,53761.0
2017-01-19 09:40:00,34.43,34.48,34.37,34.37,29920.0,33.7988,33.8479,33.7399,33.7399,29920.0
2017-01-19 09:50:00,34.37,34.43,34.37,34.41,15706.0,33.7399,33.7988,33.7399,33.7791,15706.0
2017-01-19 10:00:00,34.42,34.42,34.34,34.34,34450.0,33.789,33.789,33.7104,33.7104,34450.0
2017-01-19 10:10:00,34.34,34.37,34.28,34.3,43585.0,33.7104,33.7399,33.6515,33.6712,43585.0
2017-01-19 10:20:00,34.29,34.31,34.2,34.21,16803.0,33.6613,33.681,33.573,33.5828,16803.0
2017-01-19 10:30:00,34.22,34.24,34.15,34.16,40266.0,33.5926,33.6123,33.5239,33.5337,40266.0
2017-01-19 10:40:00,34.16,34.2,34.12,34.2,26045.0,33.5337,33.573,33.4945,33.573,26045.0
2017-01-19 10:50:00,34.21,34.22,34.11,34.15,17484.0,33.5828,33.5926,33.4846,33.5239,17484.0
2017-01-19 11:00:00,34.14,34.15,34.02,34.03,25920.0,33.5141,33.5239,33.3963,33.4061,25920.0
2017-01-19 11:10:00,34.03,34.11,33.96,34.11,28009.0,33.4061,33.4846,33.3374,33.4846,28009.0
2017-01-19 11:20:00,34.11,34.17,34.11,34.12,15788.0,33.4846,33.5435,33.4846,33.4945,15788.0
2017-01-19 11:30:00,34.12,34.16,34.11,34.12,41685.0,33.4945,33.5337,33.4846,33.4945,41685.0
2017-01-19 11:40:00,34.12,34.24,34.11,34.22,11154.0,33.4945,33.6123,33.4846,33.5926,11154.0
2017-01-19 11:50:00,34.23,34.23,34.17,34.19,12049.0,33.6024,33.6024,33.5435,33.5632,12049.0
2017-01-19 12:00:00,34.2,34.27,34.2,34.23,19119.0,33.573,33.6417,33.573,33.6024,19119.0
2017-01-19 12:10:00,34.24,34.29,34.24,34.27,14390.0,33.6123,33.6613,33.6123,33.6417,14390.0
2017-01-19 12:20:00,34.27,34.34,34.26,34.33,116224.0,33.6417,33.7104,33.6319,33.7006,116224.0
2017-01-19 12:30:00,34.34,34.39,34.33,34.35,19593.0,33.7104,33.7595,33.7006,33.7202,19593.0
2017-01-19 12:40:00,34.35,34.36,34.29,34.32,13963.0,33.7202,33.7301,33.6613,33.6908,13963.0
2017-01-19 12:50:00,34.32,34.43,34.31,34.41,43712.0,33.6908,33.7988,33.681,33.7791,43712.0
2017-01-19 13:00:00,34.41,34.43,34.38,34.41,39918.0,33.7791,33.7988,33.7497,33.7791,39918.0
2017-01-19 13:10:00,34.42,34.53,34.37,34.53,93844.0,33.789,33.8969,33.7399,33.8969,93844.0
2017-01-19 13:20:00,34.52,34.55,34.45,34.48,32967.0,33.8871,33.9166,33.8184,33.8479,32967.0
2017-01-19 13:30:00,34.48,34.51,34.45,34.49,15905.0,33.8479,33.8773,33.8184,33.8577,15905.0
2017-01-19 13:40:00,34.49,34.54,34.48,34.53,14499.0,33.8577,33.9068,33.8479,33.8969,14499.0
2017-01-19 13:50:00,34.52,34.53,34.47,34.5,11154.0,33.8871,33.8969,33.838,33.8675,11154.0
2017-01-19 14:00:00,34.5,34.56,34.39,34.42,43114.0,33.8675,33.9264,33.7595,33.789,43114.0
2017-01-19 14:10:00,34.42,34.46,34.4,34.42,51560.0,33.789,33.8282,33.7693,33.789,51560.0
2017-01-19 14:20:00,34.41,34.49,34.38,34.49,28210.0,33.7791,33.8577,33.7497,33.8577,28210.0
2017-01-19 14:30:00,34.49,34.5,34.44,34.47,20057.0,33.8577,33.8675,33.8086,33.838,20057.0
2017-01-19 14:40:00,34.47,34.52,34.45,34.48,29917.0,33.838,33.8871,33.8184,33.8479,29917.0
2017-01-19 14:50:00,34.47,34.52,34.4,34.4,47718.0,33.838,33.8871,33.7693,33.7693,47718.0
2017-01-19 15:00:00,34.41,34.47,34.4,34.4,70485.0,33.7791,33.838,33.7693,33.7693,70485.0
2017-01-19 15:10:00,34.4,34.5,34.37,34.49,30760.0,33.7693,33.8675,33.7399,33.8577,30760.0
2017-01-19 15:20:00,34.5,34.51,34.44,34.44,18628.0,33.8675,33.8773,33.8086,33.8086,18628.0
2017-01-19 15:30:00,34.44,34.51,34.41,34.5,63486.0,33.8086,33.8773,33.7791,33.8675,63486.0
2017-01-19 15:40:00,34.5,34.51,34.45,34.46,42484.0,33.8675,33.8773,33.8184,33.8282,42484.0
2017-01-19 15:50:00,34.47,34.55,34.46,34.48,123077.0,33.838,33.9166,33.8282,33.8479,123077.0
2017-01-20 09:30:00,34.63,34.96,34.61,34.84,90619.0,33.9951,34.3191,33.9755,34.2013,90619.0
2017-01-20 09:40:00,34.86,34.89,34.55,34.58,33648.0,34.2209,34.2503,33.9166,33.946,33648.0
2017-01-20 09:50:00,34.57,34.64,34.54,34.59,41296.0,33.9362,34.0049,33.9068,33.9558,41296.0
2017-01-20 10:00:00,34.6,34.62,34.51,34.55,21857.0,33.9657,33.9853,33.8773,33.9166,21857.0
2017-01-20 10:10:00,34.54,34.61,34.54,34.6,28167.0,33.9068,33.9755,33.9068,33.9657,28167.0
2017-01-20 10:20:00,34.6,34.61,34.52,34.54,24848.0,33.9657,33.9755,33.8871,33.9068,24848.0
2017-01-20 10:30:00,34.53,34.61,34.52,34.55,19789.0,33.8969,33.9755,33.8871,33.9166,19789.0
2017-01-20 10:40:00,34.55,34.58,34.5,34.5,17729.0,33.9166,33.946,33.8675,33.8675,17729.0
2017-01-20 10:50:00,34.5,34.55,34.49,34.54,42887.0,33.8675,33.9166,33.8577,33.9068,42887.0
2017-01-20 11:00:00,34.54,34.58,34.54,34.55,34731.0,33.9068,33.946,33.9068,33.9166,34731.0
2017-01-20 11:10:00,34.55,34.55,34.46,34.46,21292.0,33.9166,33.9166,33.8282,33.8282,21292.0
2017-01-20 11:20:00,34.46,34.46,34.36,34.37,20321.0,33.8282,33.8282,33.7301,33.7399,20321.0
2017-01-20 11:30:00,34.37,34.38,34.31,34.33,24994.0,33.7399,33.7497,33.681,33.7006,24994.0
2017-01-20 11:40:00,34.33,34.34,34.25,34.25,36805.0,33.7006,33.7104,33.6221,33.6221,36805.0
2017-01-20 11:50:00,34.25,34.33,34.25,34.33,24264.0,33.6221,33.7006,33.6221,33.7006,24264.0
2017-01-20 12:00:00,34.33,34.4,34.24,34.38,26060.0,33.7006,33.7693,33.6123,33.7497,26060.0
2017-01-20 12:10:00,34.39,34.4,34.32,34.39,9829.0,33.7595,33.7693,33.6908,33.7595,9829.0
2017-01-20 12:20:00,34.37,34.38,34.28,34.29,14026.0,33.7399,33.7497,33.6515,33.6613,14026.0
2017-01-20 12:30:00,34.29,34.29,34.19,34.26,20573.0,33.6613,33.6613,33.5632,33.6319,20573.0
2017-01-20 12:40:00,34.25,34.28,34.23,34.24,8917.0,33.6221,33.6515,33.6024,33.6123,8917.0
2017-01-20 12:50:00,34.23,34.24,34.11,34.2,76030.0,33.6024,33.6123,33.4846,33.573,76030.0
2017-01-20 13:00:00,34.22,34.29,34.21,34.29,13822.0,33.5926,33.6613,33.5828,33.6613,13822.0
2017-01-20 13:10:00,34.29,34.38,34.28,34.38,33376.0,33.6613,33.7497,33.6515,33.7497,33376.0
2017-01-20 13:20:00,34.39,34.43,34.38,34.42,9560.0,33.7595,33.7988,33.7497,33.789,9560.0
2017-01-20 13:30:00,34.42,34.42,34.38,34.4,18885.0,33.789,33.789,33.7497,33.7693,18885.0
2017-01-20 13:40:00,34.39,34.52,34.39,34.5,56819.0,33.7595,33.8871,33.7595,33.8675,56819.0
2017-01-20 13:50:00,34.49,34.49,34.41,34.48,9900.0,33.8577,33.8577,33.7791,33.8479,9900.0
2017-01-20 14:00:00,34.48,34.51,34.46,34.5,10239.0,33.8479,33.8773,33.8282,33.8675,10239.0
2017-01-20 14:10:00,34.49,34.5,34.46,34.48,16606.0,33.8577,33.8675,33.8282,33.8479,16606.0
2017-01-20 14:20:00,34.48,34.52,34.43,34.51,37219.0,33.8479,33.8871,33.7988,33.8773,37219.0
2017-01-20 14:30:00,34.52,34.59,34.52,34.57,27366.0,33.8871,33.9558,33.8871,33.9362,27366.0
2017-01-20 14:40:00,34.56,34.65,34.55,34.63,35902.0,33.9264,34.0147,33.9166,33.9951,35902.0
2017-01-20 14:50:00,34.63,34.66,34.63,34.65,20296.0,33.9951,34.0246,33.9951,34.0147,20296.0
2017-01-20 15:00:00,34.66,34.72,34.65,34.72,37433.0,34.0246,34.0835,34.0147,34.0835,37433.0
2017-01-20 15:10:00,34.71,34.74,34.64,34.66,36606.0,34.0736,34.1031,34.0049,34.0246,36606.0
2017-01-20 15:20:00,34.66,34.67,34.53,34.53,43525.0,34.0246,34.0344,33.8969,33.8969,43525.0
2017-01-20 15:30:00,34.53,34.59,34.51,34.58,51296.0,33.8969,33.9558,33.8773,33.946,51296.0
2017-01-20 15:40:00,34.58,34.65,34.53,34.63,71069.0,33.946,34.0147,33.8969,33.9951,71069.0
2017-01-20 15:50:00,34.63,34.69,34.63,34.67,151068.0,33.9951,34.054,33.9951,34.0344,151068.0
2017-01-23 09:30:00,34.66,34.84,34.56,34.84,20478.0,34.0246,34.2013,33.9264,34.2013,20478.0
2017-01-23 09:40:00,34.84,34.89,34.81,34.82,12471.0,34.2013,34.2503,34.1718,34.1816,12471.0
2017-01-23 09:50:00,34.82,34.82,34.71,34.74,10626.0,34.1816,34.1816,34.0736,34.1031,10626.0
2017-01-23 10:00:00,34.74,34.75,34.67,34.68,17088.0,34.1031,34.1129,34.0344,34.0442,17088.0
2017-01-23 10:10:00,34.67,34.69,34.56,34.56,17224.0,34.0344,34.054,33.9264,33.9264,17224.0
2017-01-23 10:20:00,34.56,34.57,34.46,34.47,24360.0,33.9264,33.9362,33.8282,33.838,24360.0
2017-01-23 10:30:00,34.47,34.49,34.36,34.43,17414.0,33.838,33.8577,33.7301,33.7988,17414.0
2017-01-23 10:40:00,34.42,34.49,34.42,34.48,17091.0,33.789,33.8577,33.789,33.8479,17091.0
2017-01-23 10:50:00,34.48,34.5,34.42,34.44,12982.0,33.8479,33.8675,33.789,33.8086,12982.0
2017-01-23 11:00:00,34.44,34.5,34.42,34.49,11204.0,33.8086,33.8675,33.789,33.8577,11204.0
2017-01-23 11:10:00,34.48,34.49,34.34,34.34,22376.0,33.8479,33.8577,33.7104,33.7104,22376.0
2017-01-23 11:20:00,34.34,34.34,34.25,34.27,22027.0,33.7104,33.7104,33.6221,33.6417,22027.0
2017-01-23 11:30:00,34.27,34.32,34.26,34.29,27892.0,33.6417,33.6908,33.6319,33.6613,27892.0
2017-01-23 11:40:00,34.3,34.32,34.15,34.16,21576.0,33.6712,33.6908,33.5239,33.5337,21576.0
2017-01-23 11:50:00,34.17,34.26,34.15,34.26,23817.0,33.5435,33.6319,33.5239,33.6319,23817.0
2017-01-23 12:00:00,34.26,34.27,34.2,34.21,15926.0,33.6319,33.6417,33.573,33.5828,15926.0
2017-01-23 12:10:00,34.2,34.29,34.2,34.29,14698.0,33.573,33.6613,33.573,33.6613,14698.0
2017-01-23 12:20:00,34.3,34.36,34.3,34.32,13764.0,33.6712,33.7301,33.6712,33.6908,13764.0
2017-01-23 12:30:00,34.33,34.39,34.32,34.37,14336.0,33.7006,33.7595,33.6908,33.7399,14336.0
2017-01-23 12:40:00,34.37,34.42,34.35,34.35,9084.0,33.7399,33.789,33.7202,33.7202,9084.0
2017-01-23 12:50:00,34.35,34.37,34.35,34.36,8100.0,33.7202,33.7399,33.7202,33.7301,8100.0
2017-01-23 13:00:00,34.37,34.43,34.36,34.4,12172.0,33.7399,33.7988,33.7301,33.7693,12172.0
2017-01-23 13:10:00,34.4,34.41,34.34,34.35,11125.0,33.7693,33.7791,33.7104,33.7202,11125.0
2017-01-23 13:20:00,34.34,34.36,34.31,34.32,13510.0,33.7104,33.7301,33.681,33.6908,13510.0
2017-01-23 13:30:00,34.33,34.46,34.31,34.45,18057.0,33.7006,33.8282,33.681,33.8184,18057.0
2017-01-23 13:40:00,34.45,34.45,34.39,34.4,6772.0,33.8184,33.8184,33.7595,33.7693,6772.0
2017-01-23 13:50:00,34.39,34.43,34.37,34.42,39406.0,33.7595,33.7988,33.7399,33.789,39406.0
2017-01-23 14:00:00,34.41,34.43,34.39,34.39,12125.0,33.7791,33.7988,33.7595,33.7595,12125.0
2017-01-23 14:10:00,34.4,34.4,34.37,34.38,15694.0,33.7693,33.7693,33.7399,33.7497,15694.0
2017-01-23 14:20:00,34.39,34.44,34.38,34.42,15953.0,33.7595,33.8086,33.7497,33.789,15953.0
2017-01-23 14:30:00,34.43,34.49,34.42,34.49,15588.0,33.7988,33.8577,33.789,33.8577,15588.0
2017-01-23 14:40:00,34.5,34.54,34.47,34.53,26871.0,33.8675,33.9068,33.838,33.8969,26871.0
2017-01-23 14:50:00,34.53,34.62,34.51,34.61,80228.0,33.8969,33.9853,33.8773,33.9755,80228.0
2017-01-23 15:00:00,34.61,34.62,34.59,34.6,45753.0,33.9755,33.9853,33.9558,33.9657,45753.0
2017-01-23 15:10:00,34.6,34.64,34.59,34.63,45150.0,33.9657,34.0049,33.9558,33.9951,45150.0
2017-01-23 15:20:00,34.63,34.72,34.62,34.67,28778.0,33.9951,34.0835,33.9853,34.0344,28778.0
2017-01-23 15:30:00,34.68,34.72,34.67,34.72,39076.0,34.0442,34.0835,34.0344,34.0835,39076.0
2017-01-23 15:40:00,34.72,34.77,34.71,34.74,74277.0,34.0835,34.1325,34.0736,34.1031,74277.0
2017-01-23 15:50:00,34.74,34.77,34.73,34.77,113383.0,34.1031,34.1325,34.0933,34.1325,113383.0
2017-01-24 09:30:00,35.03,35.76,35.03,35.76,124001.0,34.3878,35.1044,34.3878,35.1044,124001.0
2017-01-24 09:40:00,35.76,35.84,35.52,35.77,70858.0,35.1044,35.1829,34.8688,35.1142,70858.0
2017-01-24 09:50:00,35.77,35.81,35.63,35.79,67014.0,35.1142,35.1535,34.9768,35.1338,67014.0
2017-01-24 10:00:00,35.79,35.96,35.79,35.88,55053.0,35.1338,35.3007,35.1338,35.2222,55053.0
2017-01-24 10:10:00,35.87,35.99,35.87,35.91,42461.0,35.2124,35.3302,35.2124,35.2516,42461.0
2017-01-24 10:20:00,35.93,36.17,35.91,36.16,137464.0,35.2713,35.5069,35.2516,35.4971,137464.0
2017-01-24 10:30:00,36.16,36.21,35.9,35.91,121250.0,35.4971,35.5461,35.2418,35.2516,121250.0
2017-01-24 10:40:00,35.89,35.94,35.88,35.89,36421.0,35.232,35.2811,35.2222,35.232,36421.0
2017-01-24 10:50:00,35.9,35.99,35.87,35.96,30360.0,35.2418,35.3302,35.2124,35.3007,30360.0
2017-01-24 11:00:00,35.96,36.06,35.87,36.05,55235.0,35.3007,35.3989,35.2124,35.3891,55235.0
2017-01-24 11:10:00,36.05,36.05,35.82,35.85,24968.0,35.3891,35.3891,35.1633,35.1927,24968.0
2017-01-24 11:20:00,35.85,35.95,35.78,35.84,42531.0,35.1927,35.2909,35.124,35.1829,42531.0
2017-01-24 11:30:00,35.85,36.04,35.82,36.04,30834.0,35.1927,35.3793,35.1633,35.3793,30834.0
2017-01-24 11:40:00,36.04,36.39,36.01,36.27,184177.0,35.3793,35.7228,35.3498,35.605,184177.0
2017-01-24 11:50:00,36.25,36.55,36.24,36.46,122207.0,35.5854,35.8799,35.5756,35.7916,122207.0
2017-01-24 12:00:00,36.45,36.55,36.43,36.52,83652.0,35.7817,35.8799,35.7621,35.8505,83652.0
2017-01-24 12:10:00,36.53,36.76,36.52,36.76,93135.0,35.8603,36.0861,35.8505,36.0861,93135.0
2017-01-24 12:20:00,36.76,36.91,36.75,36.89,123697.0,36.0861,36.2333,36.0762,36.2137,123697.0
2017-01-24 12:30:00,36.9,37.04,36.85,37.01,89234.0,36.2235,36.3609,36.1744,36.3315,89234.0
2017-01-24 12:40:00,37.01,37.11,36.96,37.0,104017.0,36.3315,36.4296,36.2824,36.3217,104017.0
2017-01-24 12:50:00,36.99,37.02,36.91,37.01,107067.0,36.3118,36.3413,36.2333,36.3315,107067.0
2017-01-24 13:00:00,37.01,37.18,36.99,37.11,159103.0,36.3315,36.4984,36.3118,36.4296,159103.0
2017-01-24 13:10:00,37.12,37.12,36.93,37.07,44285.0,36.4395,36.4395,36.2529,36.3904,44285.0
2017-01-24 13:20:00,37.06,37.07,36.9,36.91,30962.0,36.3806,36.3904,36.2235,36.2333,30962.0
2017-01-24 13:30:00,36.91,36.97,36.88,36.97,50877.0,36.2333,36.2922,36.2039,36.2922,50877.0
2017-01-24 13:40:00,36.98,37.2,36.94,37.2,100037.0,36.302,36.518,36.2628,36.518,100037.0
2017-01-24 13:50:00,37.21,37.34,37.17,37.29,131182.0,36.5278,36.6554,36.4885,36.6063,131182.0
2017-01-24 14:00:00,37.29,37.39,37.19,37.23,178430.0,36.6063,36.7045,36.5082,36.5474,178430.0
2017-01-24 14:10:00,37.22,37.22,37.01,37.15,84963.0,36.5376,36.5376,36.3315,36.4689,84963.0
2017-01-24 14:20:00,37.15,37.16,36.99,36.99,42209.0,36.4689,36.4787,36.3118,36.3118,42209.0
2017-01-24 14:30:00,36.99,37.15,36.98,37.11,89218.0,36.3118,36.4689,36.302,36.4296,89218.0
2017-01-24 14:40:00,37.11,37.28,37.1,37.24,85647.0,36.4296,36.5965,36.4198,36.5573,85647.0
2017-01-24 14:50:00,37.23,37.35,37.23,37.35,89052.0,36.5474,36.6652,36.5474,36.6652,89052.0
2017-01-24 15:00:00,37.34,37.35,37.22,37.25,95637.0,36.6554,36.6652,36.5376,36.5671,95637.0
2017-01-24 15:10:00,37.24,37.39,37.23,37.32,70927.0,36.5573,36.7045,36.5474,36.6358,70927.0
2017-01-24 15:20:00,37.33,37.43,37.3,37.38,101223.0,36.6456,36.7438,36.6162,36.6947,101223.0
2017-01-24 15:30:00,37.39,37.45,37.34,37.37,108292.0,36.7045,36.7634,36.6554,36.6849,108292.0
2017-01-24 15:40:00,37.37,37.46,37.33,37.35,150984.0,36.6849,36.7732,36.6456,36.6652,150984.0
2017-01-24 15:50:00,37.35,37.47,37.32,37.41,479243.0,36.6652,36.783,36.6358,36.7241,479243.0
2017-01-25 09:30:00,37.5,38.0,37.5,37.65,167848.0,36.8125,37.3033,36.8125,36.9597,167848.0
2017-01-25 09:40:00,37.68,37.73,37.57,37.63,60275.0,36.9892,37.0383,36.8812,36.9401,60275.0
2017-01-25 09:50:00,37.65,37.73,37.52,37.69,61162.0,36.9597,37.0383,36.8321,36.999,61162.0
2017-01-25 10:00:00,37.71,37.94,37.7,37.94,89612.0,37.0186,37.2444,37.0088,37.2444,89612.0
2017-01-25 10:10:00,37.93,37.98,37.86,37.91,47073.0,37.2346,37.2837,37.1659,37.215,47073.0
2017-01-25 10:20:00,37.9,37.9,37.64,37.66,44222.0,37.2052,37.2052,36.9499,36.9696,44222.0
2017-01-25 10:30:00,37.64,37.72,37.57,37.72,123479.0,36.9499,37.0285,36.8812,37.0285,123479.0
2017-01-25 10:40:00,37.73,37.98,37.73,37.95,49413.0,37.0383,37.2837,37.0383,37.2542,49413.0
2017-01-25 10:50:00,37.93,37.94,37.84,37.9,38393.0,37.2346,37.2444,37.1463,37.2052,38393.0
2017-01-25 11:00:00,37.91,37.97,37.82,37.84,56548.0,37.215,37.2739,37.1266,37.1463,56548.0
2017-01-25 11:10:00,37.84,37.85,37.73,37.82,36336.0,37.1463,37.1561,37.0383,37.1266,36336.0
2017-01-25 11:20:00,37.81,37.81,37.62,37.67,62310.0,37.1168,37.1168,36.9303,36.9794,62310.0
2017-01-25 11:30:00,37.66,37.68,37.61,37.65,35085.0,36.9696,36.9892,36.9205,36.9597,35085.0
2017-01-25 11:40:00,37.65,37.67,37.58,37.61,45785.0,36.9597,36.9794,36.891,36.9205,45785.0
2017-01-25 11:50:00,37.6,37.63,37.53,37.62,38958.0,36.9107,36.9401,36.8419,36.9303,38958.0
2017-01-25 12:00:00,37.63,37.71,37.6,37.66,48895.0,36.9401,37.0186,36.9107,36.9696,48895.0
2017-01-25 12:10:00,37.66,37.74,37.65,37.7,47404.0,36.9696,37.0481,36.9597,37.0088,47404.0
2017-01-25 12:20:00,37.72,37.74,37.61,37.62,45603.0,37.0285,37.0481,36.9205,36.9303,45603.0
2017-01-25 12:30:00,37.62,37.62,37.44,37.45,183656.0,36.9303,36.9303,36.7536,36.7634,183656.0
2017-01-25 12:40:00,37.45,37.56,37.44,37.55,115742.0,36.7634,36.8714,36.7536,36.8616,115742.0
2017-01-25 12:50:00,37.56,37.62,37.54,37.59,52854.0,36.8714,36.9303,36.8518,36.9008,52854.0
2017-01-25 13:00:00,37.61,37.67,37.57,37.61,46572.0,36.9205,36.9794,36.8812,36.9205,46572.0
2017-01-25 13:10:00,37.62,37.63,37.58,37.63,25299.0,36.9303,36.9401,36.891,36.9401,25299.0
2017-01-25 13:20:00,37.63,37.64,37.52,37.52,30204.0,36.9401,36.9499,36.8321,36.8321,30204.0
2017-01-25 13:30:00,37.52,37.53,37.38,37.41,116737.0,36.8321,36.8419,36.6947,36.7241,116737.0
2017-01-25 13:40:00,37.41,37.48,37.37,37.4,101858.0,36.7241,36.7929,36.6849,36.7143,101858.0
2017-01-25 13:50:00,37.39,37.45,37.36,37.4,58359.0,36.7045,36.7634,36.6751,36.7143,58359.0
2017-01-25 14:00:00,37.41,37.47,37.37,37.43,44276.0,36.7241,36.783,36.6849,36.7438,44276.0
2017-01-25 14:10:00,37.43,37.51,37.39,37.51,80916.0,36.7438,36.8223,36.7045,36.8223,80916.0
2017-01-25 14:20:00,37.51,37.64,37.5,37.64,70481.0,36.8223,36.9499,36.8125,36.9499,70481.0
2017-01-25 14:30:00,37.65,37.67,37.54,37.65,46290.0,36.9597,36.9794,36.8518,36.9597,46290.0
2017-01-25 14:40:00,37.66,37.69,37.55,37.67,42041.0,36.9696,36.999,36.8616,36.9794,42041.0
2017-01-25 14:50:00,37.66,37.68,37.6,37.63,53924.0,36.9696,36.9892,36.9107,36.9401,53924.0
2017-01-25 15:00:00,37.63,37.67,37.61,37.63,41568.0,36.9401,36.9794,36.9205,36.9401,41568.0
2017-01-25 15:10:00,37.62,37.68,37.6,37.61,39793.0,36.9303,36.9892,36.9107,36.9205,39793.0
2017-01-25 15:20:00,37.61,37.67,37.6,37.65,69917.0,36.9205,36.9794,36.9107,36.9597,69917.0
2017-01-25 15:30:00,37.65,37.72,37.62,37.72,60844.0,36.9597,37.0285,36.9303,37.0285,60844.0
2017-01-25 15:40:00,37.72,37.74,37.65,37.65,97235.0,37.0285,37.0481,36.9597,36.9597,97235.0
2017-01-25 15:50:00,37.66,37.69,37.59,37.61,195391.0,36.9696,36.999,36.9008,36.9205,195391.0
2017-01-26 09:30:00,37.83,38.08,37.79,38.0,67330.0,37.1364,37.3819,37.0972,37.3033,67330.0
2017-01-26 09:40:00,38.0,38.04,37.88,38.04,59372.0,37.3033,37.3426,37.1855,37.3426,59372.0
2017-01-26 09:50:00,38.02,38.08,37.97,38.02,44853.0,37.323,37.3819,37.2739,37.323,44853.0
2017-01-26 10:00:00,38.0,38.01,37.83,37.93,42819.0,37.3033,37.3131,37.1364,37.2346,42819.0
2017-01-26 10:10:00,37.94,38.05,37.93,38.0,52542.0,37.2444,37.3524,37.2346,37.3033,52542.0
2017-01-26 10:20:00,37.99,38.01,37.87,37.89,22211.0,37.2935,37.3131,37.1757,37.1953,22211.0
2017-01-26 10:30:00,37.9,37.99,37.87,37.98,38759.0,37.2052,37.2935,37.1757,37.2837,38759.0
2017-01-26 10:40:00,37.98,37.98,37.72,37.72,38373.0,37.2837,37.2837,37.0285,37.0285,38373.0
2017-01-26 10:50:00,37.73,37.74,37.61,37.64,35007.0,37.0383,37.0481,36.9205,36.9499,35007.0
2017-01-26 11:00:00,37.63,37.66,37.61,37.64,19201.0,36.9401,36.9696,36.9205,36.9499,19201.0
2017-01-26 11:10:00,37.66,37.66,37.49,37.5,23881.0,36.9696,36.9696,36.8027,36.8125,23881.0
2017-01-26 11:20:00,37.49,37.5,37.37,37.42,24601.0,36.8027,36.8125,36.6849,36.734,24601.0
2017-01-26 11:30:00,37.42,37.48,37.41,37.47,22915.0,36.734,36.7929,36.7241,36.783,22915.0
2017-01-26 11:40:00,37.48,37.58,37.46,37.52,22629.0,36.7929,36.891,36.7732,36.8321,22629.0
2017-01-26 11:50:00,37.52,37.52,37.43,37.44,20178.0,36.8321,36.8321,36.7438,36.7536,20178.0
2017-01-26 12:00:00,37.44,37.44,37.34,37.44,27933.0,36.7536,36.7536,36.6554,36.7536,27933.0
2017-01-26 12:10:00,37.45,37.45,37.38,37.41,12921.0,36.7634,36.7634,36.6947,36.7241,12921.0
2017-01-26 12:20:00,37.41,37.41,37.36,37.38,13154.0,36.7241,36.7241,36.6751,36.6947,13154.0
2017-01-26 12:30:00,37.39,37.41,37.36,37.4,22295.0,36.7045,36.7241,36.6751,36.7143,22295.0
2017-01-26 12:40:00,37.39,37.39,37.35,37.37,27173.0,36.7045,36.7045,36.6652,36.6849,27173.0
2017-01-26 12:50:00,37.37,37.42,37.37,37.39,12391.0,36.6849,36.734,36.6849,36.7045,12391.0
2017-01-26 13:00:00,37.39,37.46,37.39,37.44,13118.0,36.7045,36.7732,36.7045,36.7536,13118.0
2017-01-26 13:10:00,37.44,37.46,37.38,37.38,8577.0,36.7536,36.7732,36.6947,36.6947,8577.0
2017-01-26 13:20:00,37.38,37.4,37.35,37.35,9876.0,36.6947,36.7143,36.6652,36.6652,9876.0
2017-01-26 13:30:00,37.36,37.43,37.35,37.43,11807.0,36.6751,36.7438,36.6652,36.7438,11807.0
2017-01-26 13:40:00,37.42,37.46,37.42,37.42,7289.0,36.734,36.7732,36.734,36.734,7289.0
2017-01-26 13:50:00,37.43,37.43,37.36,37.39,23466.0,36.7438,36.7438,36.6751,36.7045,23466.0
2017-01-26 14:00:00,37.39,37.45,37.39,37.44,14768.0,36.7045,36.7634,36.7045,36.7536,14768.0
2017-01-26 14:10:00,37.44,37.5,37.43,37.5,11933.0,36.7536,36.8125,36.7438,36.8125,11933.0
2017-01-26 14:20:00,37.51,37.56,37.5,37.55,26800.0,36.8223,36.8714,36.8125,36.8616,26800.0
2017-01-26 14:30:00,37.55,37.56,37.48,37.48,17854.0,36.8616,36.8714,36.7929,36.7929,17854.0
2017-01-26 14:40:00,37.49,37.49,37.46,37.49,22813.0,36.8027,36.8027,36.7732,36.8027,22813.0
2017-01-26 14:50:00,37.49,37.54,37.48,37.5,14221.0,36.8027,36.8518,36.7929,36.8125,14221.0
2017-01-26 15:00:00,37.5,37.5,37.43,37.44,25808.0,36.8125,36.8125,36.7438,36.7536,25808.0
2017-01-26 15:10:00,37.43,37.46,37.42,37.44,17101.0,36.7438,36.7732,36.734,36.7536,17101.0
2017-01-26 15:20:00,37.45,37.48,37.44,37.47,18774.0,36.7634,36.7929,36.7536,36.783,18774.0
2017-01-26 15:30:00,37.47,37.49,37.46,37.49,23215.0,36.783,36.8027,36.7732,36.8027,23215.0
2017-01-26 15:40:00,37.49,37.51,37.45,37.48,72389.0,36.8027,36.8223,36.7634,36.7929,72389.0
2017-01-26 15:50:00,37.48,37.5,37.44,37.46,158046.0,36.7929,36.8125,36.7536,36.7732,158046.0
2017-01-27 09:30:00,37.4,37.42,37.14,37.15,94797.0,36.7143,36.734,36.4591,36.4689,94797.0
2017-01-27 09:40:00,37.16,37.27,37.02,37.03,44968.0,36.4787,36.5867,36.3413,36.3511,44968.0
2017-01-27 09:50:00,37.02,37.03,36.65,36.76,110275.0,36.3413,36.3511,35.9781,36.0861,110275.0
2017-01-27 10:00:00,36.77,36.98,36.73,36.79,47139.0,36.0959,36.302,36.0566,36.1155,47139.0
2017-01-27 10:10:00,36.78,36.92,36.76,36.84,42870.0,36.1057,36.2431,36.0861,36.1646,42870.0
2017-01-27 10:20:00,36.85,36.9,36.81,36.81,45492.0,36.1744,36.2235,36.1351,36.1351,45492.0
2017-01-27 10:30:00,36.8,36.82,36.7,36.7,47839.0,36.1253,36.145,36.0272,36.0272,47839.0
2017-01-27 10:40:00,36.7,36.74,36.57,36.58,53597.0,36.0272,36.0664,35.8995,35.9094,53597.0
2017-01-27 10:50:00,36.59,36.61,36.47,36.54,105209.0,35.9192,35.9388,35.8014,35.8701,105209.0
2017-01-27 11:00:00,36.54,36.62,36.45,36.59,55276.0,35.8701,35.9486,35.7817,35.9192,55276.0
2017-01-27 11:10:00,36.6,36.67,36.57,36.6,44883.0,35.929,35.9977,35.8995,35.929,44883.0
2017-01-27 11:20:00,36.61,36.7,36.58,36.67,29884.0,35.9388,36.0272,35.9094,35.9977,29884.0
2017-01-27 11:30:00,36.66,36.7,36.61,36.65,34337.0,35.9879,36.0272,35.9388,35.9781,34337.0
2017-01-27 11:40:00,36.64,36.72,36.64,36.72,33783.0,35.9683,36.0468,35.9683,36.0468,33783.0
2017-01-27 11:50:00,36.71,36.81,36.7,36.81,45947.0,36.037,36.1351,36.0272,36.1351,45947.0
2017-01-27 12:00:00,36.8,36.86,36.77,36.77,17648.0,36.1253,36.1842,36.0959,36.0959,17648.0
2017-01-27 12:10:00,36.77,36.84,36.76,36.76,29808.0,36.0959,36.1646,36.0861,36.0861,29808.0
2017-01-27 12:20:00,36.76,36.78,36.7,36.75,20882.0,36.0861,36.1057,36.0272,36.0762,20882.0
2017-01-27 12:30:00,36.76,36.81,36.73,36.73,15282.0,36.0861,36.1351,36.0566,36.0566,15282.0
2017-01-27 12:40:00,36.74,36.74,36.59,36.59,24827.0,36.0664,36.0664,35.9192,35.9192,24827.0
2017-01-27 12:50:00,36.61,36.7,36.61,36.63,14507.0,35.9388,36.0272,35.9388,35.9584,14507.0
2017-01-27 13:00:00,36.64,36.71,36.63,36.7,18659.0,35.9683,36.037,35.9584,36.0272,18659.0
2017-01-27 13:10:00,36.7,36.71,36.63,36.66,38638.0,36.0272,36.037,35.9584,35.9879,38638.0
2017-01-27 13:20:00,36.67,36.72,36.67,36.71,14367.0,35.9977,36.0468,35.9977,36.037,14367.0
2017-01-27 13:30:00,36.71,36.73,36.64,36.69,33535.0,36.037,36.0566,35.9683,36.0173,33535.0
2017-01-27 13:40:00,36.69,36.74,36.69,36.7,17530.0,36.0173,36.0664,36.0173,36.0272,17530.0
2017-01-27 13:50:00,36.7,36.7,36.65,36.65,18060.0,36.0272,36.0272,35.9781,35.9781,18060.0
2017-01-27 14:00:00,36.64,36.65,36.56,36.59,29340.0,35.9683,35.9781,35.8897,35.9192,29340.0
2017-01-27 14:10:00,36.59,36.65,36.59,36.65,26308.0,35.9192,35.9781,35.9192,35.9781,26308.0
2017-01-27 14:20:00,36.65,36.69,36.6,36.69,20054.0,35.9781,36.0173,35.929,36.0173,20054.0
2017-01-27 14:30:00,36.69,36.74,36.68,36.68,27494.0,36.0173,36.0664,36.0075,36.0075,27494.0
2017-01-27 14:40:00,36.68,36.76,36.67,36.7,20820.0,36.0075,36.0861,35.9977,36.0272,20820.0
2017-01-27 14:50:00,36.7,36.74,36.66,36.67,29106.0,36.0272,36.0664,35.9879,35.9977,29106.0
2017-01-27 15:00:00,36.68,36.69,36.62,36.62,35465.0,36.0075,36.0173,35.9486,35.9486,35465.0
2017-01-27 15:10:00,36.63,36.71,36.62,36.69,39912.0,35.9584,36.037,35.9486,36.0173,39912.0
2017-01-27 15:20:00,36.7,36.7,36.66,36.66,36298.0,36.0272,36.0272,35.9879,35.9879,36298.0
2017-01-27 15:30:00,36.66,36.7,36.66,36.69,61180.0,35.9879,36.0272,35.9879,36.0173,61180.0
2017-01-27 15:40:00,36.69,36.7,36.62,36.69,78144.0,36.0173,36.0272,35.9486,36.0173,78144.0
2017-01-27 15:50:00,36.7,36.71,36.65,36.7,126155.0,36.0272,36.037,35.9781,36.0272,126155.0
2017-01-30 09:30:00,36.53,36.58,36.25,36.43,55099.0,35.8603,35.9094,35.5854,35.7621,55099.0
2017-01-30 09:40:00,36.45,36.51,36.13,36.2,32254.0,35.7817,35.8406,35.4676,35.5363,32254.0
2017-01-30 09:50:00,36.19,36.3,36.13,36.3,12966.0,35.5265,35.6345,35.4676,35.6345,12966.0
2017-01-30 10:00:00,36.26,36.34,36.21,36.23,28199.0,35.5952,35.6738,35.5461,35.5658,28199.0
2017-01-30 10:10:00,36.24,36.24,36.05,36.07,21644.0,35.5756,35.5756,35.3891,35.4087,21644.0
2017-01-30 10:20:00,36.07,36.19,36.05,36.17,20828.0,35.4087,35.5265,35.3891,35.5069,20828.0
2017-01-30 10:30:00,36.16,36.17,36.03,36.04,26062.0,35.4971,35.5069,35.3694,35.3793,26062.0
2017-01-30 10:40:00,36.04,36.05,35.91,35.93,52933.0,35.3793,35.3891,35.2516,35.2713,52933.0
2017-01-30 10:50:00,35.93,36.01,35.9,35.95,43080.0,35.2713,35.3498,35.2418,35.2909,43080.0
2017-01-30 11:00:00,35.94,35.97,35.91,35.97,49286.0,35.2811,35.3105,35.2516,35.3105,49286.0
2017-01-30 11:10:00,35.97,36.16,35.97,36.16,22408.0,35.3105,35.4971,35.3105,35.4971,22408.0
2017-01-30 11:20:00,36.16,36.19,36.09,36.14,139702.0,35.4971,35.5265,35.4283,35.4774,139702.0
2017-01-30 11:30:00,36.14,36.26,36.13,36.26,39165.0,35.4774,35.5952,35.4676,35.5952,39165.0
2017-01-30 11:40:00,36.26,36.33,36.21,36.33,14662.0,35.5952,35.6639,35.5461,35.6639,14662.0
2017-01-30 11:50:00,36.33,36.36,36.31,36.34,16885.0,35.6639,35.6934,35.6443,35.6738,16885.0
2017-01-30 12:00:00,36.34,36.39,36.31,36.34,10359.0,35.6738,35.7228,35.6443,35.6738,10359.0
2017-01-30 12:10:00,36.33,36.36,36.28,36.36,16180.0,35.6639,35.6934,35.6149,35.6934,16180.0
2017-01-30 12:20:00,36.36,36.38,36.33,36.36,10020.0,35.6934,35.713,35.6639,35.6934,10020.0
2017-01-30 12:30:00,36.37,36.37,36.24,36.31,16381.0,35.7032,35.7032,35.5756,35.6443,16381.0
2017-01-30 12:40:00,36.31,36.31,36.24,36.26,15476.0,35.6443,35.6443,35.5756,35.5952,15476.0
2017-01-30 12:50:00,36.26,36.28,36.23,36.25,21653.0,35.5952,35.6149,35.5658,35.5854,21653.0
2017-01-30 13:00:00,36.26,36.29,36.22,36.24,19456.0,35.5952,35.6247,35.556,35.5756,19456.0
2017-01-30 13:10:00,36.24,36.25,36.19,36.2,13898.0,35.5756,35.5854,35.5265,35.5363,13898.0
2017-01-30 13:20:00,36.2,36.27,36.2,36.25,20428.0,35.5363,35.605,35.5363,35.5854,20428.0
2017-01-30 13:30:00,36.24,36.24,36.18,36.19,13023.0,35.5756,35.5756,35.5167,35.5265,13023.0
2017-01-30 13:40:00,36.19,36.26,36.19,36.25,45063.0,35.5265,35.5952,35.5265,35.5854,45063.0
2017-01-30 13:50:00,36.26,36.34,36.24,36.32,25099.0,35.5952,35.6738,35.5756,35.6541,25099.0
2017-01-30 14:00:00,36.34,36.44,36.34,36.44,25602.0,35.6738,35.7719,35.6738,35.7719,25602.0
2017-01-30 14:10:00,36.44,36.47,36.4,36.41,19099.0,35.7719,35.8014,35.7327,35.7425,19099.0
2017-01-30 14:20:00,36.42,36.5,36.4,36.49,15830.0,35.7523,35.8308,35.7327,35.821,15830.0
2017-01-30 14:30:00,36.49,36.54,36.49,36.51,26354.0,35.821,35.8701,35.821,35.8406,26354.0
2017-01-30 14:40:00,36.51,36.53,36.48,36.5,16642.0,35.8406,35.8603,35.8112,35.8308,16642.0
2017-01-30 14:50:00,36.5,36.56,36.49,36.56,14513.0,35.8308,35.8897,35.821,35.8897,14513.0
2017-01-30 15:00:00,36.57,36.58,36.51,36.51,34965.0,35.8995,35.9094,35.8406,35.8406,34965.0
2017-01-30 15:10:00,36.52,36.53,36.45,36.48,21505.0,35.8505,35.8603,35.7817,35.8112,21505.0
2017-01-30 15:20:00,36.48,36.49,36.45,36.48,18773.0,35.8112,35.821,35.7817,35.8112,18773.0
2017-01-30 15:30:00,36.49,36.54,36.44,36.44,52983.0,35.821,35.8701,35.7719,35.7719,52983.0
2017-01-30 15:40:00,36.44,36.55,36.43,36.55,65450.0,35.7719,35.8799,35.7621,35.8799,65450.0
2017-01-30 15:50:00,36.54,36.62,36.54,36.58,106098.0,35.8701,35.9486,35.8701,35.9094,106098.0
2017-01-31 09:30:00,36.72,36.72,36.45,36.65,42192.0,36.0468,36.0468,35.7817,35.9781,42192.0
2017-01-31 09:40:00,36.67,36.73,36.4,36.41,25698.0,35.9977,36.0566,35.7327,35.7425,25698.0
2017-01-31 09:50:00,36.38,36.4,36.19,36.28,19894.0,35.713,35.7327,35.5265,35.6149,19894.0
2017-01-31 10:00:00,36.28,36.28,36.06,36.16,38916.0,35.6149,35.6149,35.3989,35.4971,38916.0
2017-01-31 10:10:00,36.15,36.23,36.14,36.2,19635.0,35.4872,35.5658,35.4774,35.5363,19635.0
2017-01-31 10:20:00,36.22,36.34,36.2,36.21,25512.0,35.556,35.6738,35.5363,35.5461,25512.0
2017-01-31 10:30:00,36.23,36.38,36.23,36.34,15457.0,35.5658,35.713,35.5658,35.6738,15457.0
2017-01-31 10:40:00,36.34,36.34,36.25,36.27,21464.0,35.6738,35.6738,35.5854,35.605,21464.0
2017-01-31 10:50:00,36.27,36.3,36.2,36.29,17110.0,35.605,35.6345,35.5363,35.6247,17110.0
2017-01-31 11:00:00,36.28,36.31,36.18,36.18,34146.0,35.6149,35.6443,35.5167,35.5167,34146.0
2017-01-31 11:10:00,36.18,36.19,36.0,36.01,104130.0,35.5167,35.5265,35.34,35.3498,104130.0
2017-01-31 11:20:00,36.03,36.03,35.84,35.84,33600.0,35.3694,35.3694,35.1829,35.1829,33600.0
2017-01-31 11:30:00,35.85,35.85,35.7,35.83,83320.0,35.1927,35.1927,35.0455,35.1731,83320.0
2017-01-31 11:40:00,35.82,35.88,35.78,35.85,23758.0,35.1633,35.2222,35.124,35.1927,23758.0
2017-01-31 11:50:00,35.85,35.89,35.83,35.84,17278.0,35.1927,35.232,35.1731,35.1829,17278.0
2017-01-31 12:00:00,35.83,35.89,35.83,35.88,36056.0,35.1731,35.232,35.1731,35.2222,36056.0
2017-01-31 12:10:00,35.87,35.95,35.86,35.94,40822.0,35.2124,35.2909,35.2026,35.2811,40822.0
2017-01-31 12:20:00,35.93,35.94,35.86,35.87,17481.0,35.2713,35.2811,35.2026,35.2124,17481.0
2017-01-31 12:30:00,35.87,35.89,35.83,35.84,29534.0,35.2124,35.232,35.1731,35.1829,29534.0
2017-01-31 12:40:00,35.84,35.9,35.84,35.85,17460.0,35.1829,35.2418,35.1829,35.1927,17460.0
2017-01-31 12:50:00,35.84,35.86,35.8,35.85,31893.0,35.1829,35.2026,35.1437,35.1927,31893.0
2017-01-31 13:00:00,35.84,35.85,35.74,35.76,12505.0,35.1829,35.1927,35.0848,35.1044,12505.0
2017-01-31 13:10:00,35.77,35.77,35.71,35.77,21288.0,35.1142,35.1142,35.0553,35.1142,21288.0
2017-01-31 13:20:00,35.76,35.85,35.75,35.84,13091.0,35.1044,35.1927,35.0946,35.1829,13091.0
2017-01-31 13:30:00,35.85,35.88,35.85,35.88,18250.0,35.1927,35.2222,35.1927,35.2222,18250.0
2017-01-31 13:40:00,35.89,35.89,35.78,35.79,23286.0,35.232,35.232,35.124,35.1338,23286.0
2017-01-31 13:50:00,35.79,35.81,35.76,35.77,14689.0,35.1338,35.1535,35.1044,35.1142,14689.0
2017-01-31 14:00:00,35.78,35.83,35.77,35.79,32145.0,35.124,35.1731,35.1142,35.1338,32145.0
2017-01-31 14:10:00,35.79,35.83,35.78,35.78,22013.0,35.1338,35.1731,35.124,35.124,22013.0
2017-01-31 14:20:00,35.78,35.83,35.78,35.81,21167.0,35.124,35.1731,35.124,35.1535,21167.0
2017-01-31 14:30:00,35.82,35.83,35.77,35.83,21978.0,35.1633,35.1731,35.1142,35.1731,21978.0
2017-01-31 14:40:00,35.83,35.91,35.79,35.84,67086.0,35.1731,35.2516,35.1338,35.1829,67086.0
2017-01-31 14:50:00,35.84,35.88,35.8,35.83,62283.0,35.1829,35.2222,35.1437,35.1731,62283.0
2017-01-31 15:00:00,35.83,35.89,35.82,35.86,120623.0,35.1731,35.232,35.1633,35.2026,120623.0
2017-01-31 15:10:00,35.85,35.91,35.83,35.84,53420.0,35.1927,35.2516,35.1731,35.1829,53420.0
2017-01-31 15:20:00,35.84,35.86,35.81,35.81,51551.0,35.1829,35.2026,35.1535,35.1535,51551.0
2017-01-31 15:30:00,35.82,35.86,35.81,35.85,77737.0,35.1633,35.2026,35.1535,35.1927,77737.0
2017-01-31 15:40:00,35.85,35.87,35.8,35.83,177773.0,35.1927,35.2124,35.1437,35.1731,177773.0
2017-01-31 15:50:00,35.83,35.89,35.83,35.88,268857.0,35.1731,35.232,35.1731,35.2222,268857.0
2017-02-01 09:30:00,36.16,36.53,36.16,36.51,58002.0,35.4971,35.8603,35.4971,35.8406,58002.0
2017-02-01 09:40:00,36.48,36.49,36.28,36.36,36916.0,35.8112,35.821,35.6149,35.6934,36916.0
2017-02-01 09:50:00,36.38,36.39,36.1,36.1,41411.0,35.713,35.7228,35.4382,35.4382,41411.0
2017-02-01 10:00:00,36.13,36.32,36.11,36.17,48573.0,35.4676,35.6541,35.448,35.5069,48573.0
2017-02-01 10:10:00,36.16,36.28,36.1,36.22,53807.0,35.4971,35.6149,35.4382,35.556,53807.0
2017-02-01 10:20:00,36.24,36.26,36.02,36.02,79735.0,35.5756,35.5952,35.3596,35.3596,79735.0
2017-02-01 10:30:00,36.02,36.04,35.82,35.82,30789.0,35.3596,35.3793,35.1633,35.1633,30789.0
2017-02-01 10:40:00,35.8,35.87,35.62,35.66,94479.0,35.1437,35.2124,34.967,35.0062,94479.0
2017-02-01 10:50:00,35.64,35.78,35.57,35.72,65256.0,34.9866,35.124,34.9179,35.0651,65256.0
2017-02-01 11:00:00,35.71,35.87,35.7,35.85,34476.0,35.0553,35.2124,35.0455,35.1927,34476.0
2017-02-01 11:10:00,35.86,35.91,35.82,35.83,33863.0,35.2026,35.2516,35.1633,35.1731,33863.0
2017-02-01 11:20:00,35.84,35.84,35.67,35.67,42396.0,35.1829,35.1829,35.016,35.016,42396.0
2017-02-01 11:30:00,35.7,35.78,35.69,35.73,22358.0,35.0455,35.124,35.0357,35.0749,22358.0
2017-02-01 11:40:00,35.74,35.76,35.54,35.56,27997.0,35.0848,35.1044,34.8884,34.9081,27997.0
2017-02-01 11:50:00,35.54,35.7,35.54,35.7,20441.0,34.8884,35.0455,34.8884,35.0455,20441.0
2017-02-01 12:00:00,35.72,35.81,35.72,35.79,24517.0,35.0651,35.1535,35.0651,35.1338,24517.0
2017-02-01 12:10:00,35.8,35.87,35.72,35.76,37379.0,35.1437,35.2124,35.0651,35.1044,37379.0
2017-02-01 12:20:00,35.76,35.83,35.69,35.76,17240.0,35.1044,35.1731,35.0357,35.1044,17240.0
2017-02-01 12:30:00,35.76,35.77,35.7,35.71,9095.0,35.1044,35.1142,35.0455,35.0553,9095.0
2017-02-01 12:40:00,35.71,35.75,35.7,35.71,13045.0,35.0553,35.0946,35.0455,35.0553,13045.0
2017-02-01 12:50:00,35.71,35.73,35.67,35.69,13491.0,35.0553,35.0749,35.016,35.0357,13491.0
2017-02-01 13:00:00,35.69,35.76,35.67,35.76,13794.0,35.0357,35.1044,35.016,35.1044,13794.0
2017-02-01 13:10:00,35.75,35.8,35.7,35.77,13170.0,35.0946,35.1437,35.0455,35.1142,13170.0
2017-02-01 13:20:00,35.78,35.78,35.66,35.69,29754.0,35.124,35.124,35.0062,35.0357,29754.0
2017-02-01 13:30:00,35.7,35.75,35.69,35.69,18111.0,35.0455,35.0946,35.0357,35.0357,18111.0
2017-02-01 13:40:00,35.69,35.77,35.67,35.71,16291.0,35.0357,35.1142,35.016,35.0553,16291.0
2017-02-01 13:50:00,35.72,35.79,35.7,35.75,25206.0,35.0651,35.1338,35.0455,35.0946,25206.0
2017-02-01 14:00:00,35.74,35.82,35.68,35.79,31177.0,35.0848,35.1633,35.0259,35.1338,31177.0
2017-02-01 14:10:00,35.76,35.91,35.76,35.89,60695.0,35.1044,35.2516,35.1044,35.232,60695.0
2017-02-01 14:20:00,35.88,35.91,35.81,35.86,31447.0,35.2222,35.2516,35.1535,35.2026,31447.0
2017-02-01 14:30:00,35.85,35.85,35.69,35.77,29078.0,35.1927,35.1927,35.0357,35.1142,29078.0
2017-02-01 14:40:00,35.76,35.77,35.69,35.73,21532.0,35.1044,35.1142,35.0357,35.0749,21532.0
2017-02-01 14:50:00,35.71,35.73,35.64,35.7,20783.0,35.0553,35.0749,34.9866,35.0455,20783.0
2017-02-01 15:00:00,35.71,35.81,35.71,35.78,41565.0,35.0553,35.1535,35.0553,35.124,41565.0
2017-02-01 15:10:00,35.78,35.8,35.69,35.7,45173.0,35.124,35.1437,35.0357,35.0455,45173.0
2017-02-01 15:20:00,35.7,35.73,35.66,35.71,160213.0,35.0455,35.0749,35.0062,35.0553,160213.0
2017-02-01 15:30:00,35.71,35.73,35.69,35.71,154708.0,35.0553,35.0749,35.0357,35.0553,154708.0
2017-02-01 15:40:00,35.72,35.8,35.71,35.75,193308.0,35.0651,35.1437,35.0553,35.0946,193308.0
2017-02-01 15:50:00,35.75,35.77,35.68,35.7,178733.0,35.0946,35.1142,35.0259,35.0455,178733.0
2017-02-02 09:30:00,35.77,35.84,35.65,35.68,73434.0,35.1142,35.1829,34.9964,35.0259,73434.0
2017-02-02 09:40:00,35.69,35.8,35.66,35.76,23309.0,35.0357,35.1437,35.0062,35.1044,23309.0
2017-02-02 09:50:00,35.76,35.78,35.57,35.58,18349.0,35.1044,35.124,34.9179,34.9277,18349.0
2017-02-02 10:00:00,35.6,35.68,35.58,35.59,21653.0,34.9473,35.0259,34.9277,34.9375,21653.0
2017-02-02 10:10:00,35.6,35.69,35.6,35.69,17147.0,34.9473,35.0357,34.9473,35.0357,17147.0
2017-02-02 10:20:00,35.7,35.71,35.59,35.64,13857.0,35.0455,35.0553,34.9375,34.9866,13857.0
2017-02-02 10:30:00,35.65,35.7,35.6,35.7,11687.0,34.9964,35.0455,34.9473,35.0455,11687.0
2017-02-02 10:40:00,35.71,35.81,35.7,35.77,43704.0,35.0553,35.1535,35.0455,35.1142,43704.0
2017-02-02 10:50:00,35.77,35.85,35.75,35.83,40549.0,35.1142,35.1927,35.0946,35.1731,40549.0
2017-02-02 11:00:00,35.83,35.9,35.77,35.77,19230.0,35.1731,35.2418,35.1142,35.1142,19230.0
2017-02-02 11:10:00,35.76,35.79,35.72,35.73,11674.0,35.1044,35.1338,35.0651,35.0749,11674.0
2017-02-02 11:20:00,35.74,35.75,35.67,35.68,16185.0,35.0848,35.0946,35.016,35.0259,16185.0
2017-02-02 11:30:00,35.67,35.71,35.62,35.66,27317.0,35.016,35.0553,34.967,35.0062,27317.0
2017-02-02 11:40:00,35.67,35.7,35.61,35.62,12155.0,35.016,35.0455,34.9571,34.967,12155.0
2017-02-02 11:50:00,35.62,35.65,35.59,35.59,22444.0,34.967,34.9964,34.9375,34.9375,22444.0
2017-02-02 12:00:00,35.58,35.65,35.54,35.65,7840.0,34.9277,34.9964,34.8884,34.9964,7840.0
2017-02-02 12:10:00,35.64,35.67,35.61,35.67,8041.0,34.9866,35.016,34.9571,35.016,8041.0
2017-02-02 12:20:00,35.68,35.7,35.64,35.69,10123.0,35.0259,35.0455,34.9866,35.0357,10123.0
2017-02-02 12:30:00,35.69,35.72,35.66,35.72,12777.0,35.0357,35.0651,35.0062,35.0651,12777.0
2017-02-02 12:40:00,35.71,35.73,35.68,35.68,24604.0,35.0553,35.0749,35.0259,35.0259,24604.0
2017-02-02 12:50:00,35.7,35.7,35.63,35.65,9440.0,35.0455,35.0455,34.9768,34.9964,9440.0
2017-02-02 13:00:00,35.65,35.67,35.64,35.67,6200.0,34.9964,35.016,34.9866,35.016,6200.0
2017-02-02 13:10:00,35.68,35.73,35.64,35.64,15924.0,35.0259,35.0749,34.9866,34.9866,15924.0
2017-02-02 13:20:00,35.63,35.63,35.5,35.5,21021.0,34.9768,34.9768,34.8492,34.8492,21021.0
2017-02-02 13:30:00,35.5,35.57,35.49,35.49,10402.0,34.8492,34.9179,34.8393,34.8393,10402.0
2017-02-02 13:40:00,35.49,35.61,35.49,35.53,33012.0,34.8393,34.9571,34.8393,34.8786,33012.0
2017-02-02 13:50:00,35.53,35.62,35.53,35.6,12419.0,34.8786,34.967,34.8786,34.9473,12419.0
2017-02-02 14:00:00,35.59,35.61,35.58,35.6,5595.0,34.9375,34.9571,34.9277,34.9473,5595.0
2017-02-02 14:10:00,35.6,35.6,35.53,35.53,12569.0,34.9473,34.9473,34.8786,34.8786,12569.0
2017-02-02 14:20:00,35.52,35.54,35.45,35.46,18263.0,34.8688,34.8884,34.8001,34.8099,18263.0
2017-02-02 14:30:00,35.45,35.45,35.36,35.38,27676.0,34.8001,34.8001,34.7117,34.7314,27676.0
2017-02-02 14:40:00,35.39,35.4,35.32,35.32,24028.0,34.7412,34.751,34.6725,34.6725,24028.0
2017-02-02 14:50:00,35.32,35.36,35.3,35.34,21092.0,34.6725,34.7117,34.6528,34.6921,21092.0
2017-02-02 15:00:00,35.34,35.46,35.32,35.45,41830.0,34.6921,34.8099,34.6725,34.8001,41830.0
2017-02-02 15:10:00,35.45,35.52,35.45,35.5,19402.0,34.8001,34.8688,34.8001,34.8492,19402.0
2017-02-02 15:20:00,35.51,35.57,35.51,35.56,13956.0,34.859,34.9179,34.859,34.9081,13956.0
2017-02-02 15:30:00,35.56,35.56,35.44,35.45,24330.0,34.9081,34.9081,34.7903,34.8001,24330.0
2017-02-02 15:40:00,35.45,35.54,35.45,35.53,43383.0,34.8001,34.8884,34.8001,34.8786,43383.0
2017-02-02 15:50:00,35.52,35.55,35.49,35.52,100302.0,34.8688,34.8982,34.8393,34.8688,100302.0
2017-02-03 09:30:00,36.04,36.53,35.87,36.14,128407.0,35.3793,35.8603,35.2124,35.4774,128407.0
2017-02-03 09:40:00,36.14,36.17,36.02,36.17,19567.0,35.4774,35.5069,35.3596,35.5069,19567.0
2017-02-03 09:50:00,36.17,36.28,36.17,36.23,44307.0,35.5069,35.6149,35.5069,35.5658,44307.0
2017-02-03 10:00:00,36.24,36.37,36.2,36.37,35658.0,35.5756,35.7032,35.5363,35.7032,35658.0
2017-02-03 10:10:00,36.38,36.44,36.3,36.4,56996.0,35.713,35.7719,35.6345,35.7327,56996.0
2017-02-03 10:20:00,36.4,36.53,36.36,36.47,25179.0,35.7327,35.8603,35.6934,35.8014,25179.0
2017-02-03 10:30:00,36.47,36.54,36.42,36.54,31019.0,35.8014,35.8701,35.7523,35.8701,31019.0
2017-02-03 10:40:00,36.53,36.68,36.5,36.67,45781.0,35.8603,36.0075,35.8308,35.9977,45781.0
2017-02-03 10:50:00,36.68,36.69,36.55,36.57,19880.0,36.0075,36.0173,35.8799,35.8995,19880.0
2017-02-03 11:00:00,36.57,36.71,36.55,36.65,27135.0,35.8995,36.037,35.8799,35.9781,27135.0
2017-02-03 11:10:00,36.65,36.68,36.59,36.61,18257.0,35.9781,36.0075,35.9192,35.9388,18257.0
2017-02-03 11:20:00,36.61,36.65,36.5,36.5,28318.0,35.9388,35.9781,35.8308,35.8308,28318.0
2017-02-03 11:30:00,36.5,36.55,36.47,36.53,12834.0,35.8308,35.8799,35.8014,35.8603,12834.0
2017-02-03 11:40:00,36.51,36.53,36.46,36.52,19311.0,35.8406,35.8603,35.7916,35.8505,19311.0
2017-02-03 11:50:00,36.53,36.55,36.49,36.52,13456.0,35.8603,35.8799,35.821,35.8505,13456.0
2017-02-03 12:00:00,36.53,36.62,36.52,36.62,30455.0,35.8603,35.9486,35.8505,35.9486,30455.0
2017-02-03 12:10:00,36.62,36.62,36.5,36.52,20409.0,35.9486,35.9486,35.8308,35.8505,20409.0
2017-02-03 12:20:00,36.52,36.53,36.44,36.44,10030.0,35.8505,35.8603,35.7719,35.7719,10030.0
2017-02-03 12:30:00,36.46,36.52,36.4,36.41,12341.0,35.7916,35.8505,35.7327,35.7425,12341.0
2017-02-03 12:40:00,36.41,36.48,36.4,36.45,10276.0,35.7425,35.8112,35.7327,35.7817,10276.0
2017-02-03 12:50:00,36.46,36.6,36.46,36.56,54563.0,35.7916,35.929,35.7916,35.8897,54563.0
2017-02-03 13:00:00,36.57,36.6,36.54,36.56,18612.0,35.8995,35.929,35.8701,35.8897,18612.0
2017-02-03 13:10:00,36.56,36.66,36.56,36.66,39223.0,35.8897,35.9879,35.8897,35.9879,39223.0
2017-02-03 13:20:00,36.66,36.67,36.63,36.63,37096.0,35.9879,35.9977,35.9584,35.9584,37096.0
2017-02-03 13:30:00,36.64,36.68,36.62,36.65,39615.0,35.9683,36.0075,35.9486,35.9781,39615.0
2017-02-03 13:40:00,36.65,36.66,36.6,36.6,26785.0,35.9781,35.9879,35.929,35.929,26785.0
2017-02-03 13:50:00,36.6,36.62,36.55,36.59,28806.0,35.929,35.9486,35.8799,35.9192,28806.0
2017-02-03 14:00:00,36.6,36.63,36.59,36.61,21720.0,35.929,35.9584,35.9192,35.9388,21720.0
2017-02-03 14:10:00,36.6,36.67,36.6,36.65,26376.0,35.929,35.9977,35.929,35.9781,26376.0
2017-02-03 14:20:00,36.66,36.68,36.6,36.6,25554.0,35.9879,36.0075,35.929,35.929,25554.0
2017-02-03 14:30:00,36.59,36.68,36.58,36.68,25945.0,35.9192,36.0075,35.9094,36.0075,25945.0
2017-02-03 14:40:00,36.67,36.71,36.67,36.7,22239.0,35.9977,36.037,35.9977,36.0272,22239.0
2017-02-03 14:50:00,36.7,36.71,36.65,36.65,11938.0,36.0272,36.037,35.9781,35.9781,11938.0
2017-02-03 15:00:00,36.65,36.66,36.62,36.64,32985.0,35.9781,35.9879,35.9486,35.9683,32985.0
2017-02-03 15:10:00,36.63,36.65,36.59,36.63,47409.0,35.9584,35.9781,35.9192,35.9584,47409.0
2017-02-03 15:20:00,36.63,36.65,36.56,36.56,31120.0,35.9584,35.9781,35.8897,35.8897,31120.0
2017-02-03 15:30:00,36.56,36.66,36.54,36.66,37202.0,35.8897,35.9879,35.8701,35.9879,37202.0
2017-02-03 15:40:00,36.65,36.69,36.6,36.64,56419.0,35.9781,36.0173,35.929,35.9683,56419.0
2017-02-03 15:50:00,36.63,36.64,36.57,36.6,168656.0,35.9584,35.9683,35.8995,35.929,168656.0
2017-02-06 09:30:00,36.6,37.02,36.41,36.99,216669.0,35.929,36.3413,35.7425,36.3118,216669.0
2017-02-06 09:40:00,36.99,37.12,36.79,37.0,190376.0,36.3118,36.4395,36.1155,36.3217,190376.0
2017-02-06 09:50:00,37.0,37.4,36.97,37.4,128829.0,36.3217,36.7143,36.2922,36.7143,128829.0
2017-02-06 10:00:00,37.34,37.61,37.11,37.11,141644.0,36.6554,36.9205,36.4296,36.4296,141644.0
2017-02-06 10:10:00,37.11,37.11,36.84,36.97,69285.0,36.4296,36.4296,36.1646,36.2922,69285.0
2017-02-06 10:20:00,36.95,37.0,36.78,36.84,59154.0,36.2726,36.3217,36.1057,36.1646,59154.0
2017-02-06 10:30:00,36.84,36.85,36.6,36.62,34084.0,36.1646,36.1744,35.929,35.9486,34084.0
2017-02-06 10:40:00,36.63,36.64,36.47,36.48,43790.0,35.9584,35.9683,35.8014,35.8112,43790.0
2017-02-06 10:50:00,36.47,36.52,36.43,36.44,26062.0,35.8014,35.8505,35.7621,35.7719,26062.0
2017-02-06 11:00:00,36.44,36.55,36.43,36.52,50133.0,35.7719,35.8799,35.7621,35.8505,50133.0
2017-02-06 11:10:00,36.51,36.58,36.43,36.53,62927.0,35.8406,35.9094,35.7621,35.8603,62927.0
2017-02-06 11:20:00,36.53,36.67,36.51,36.64,28898.0,35.8603,35.9977,35.8406,35.9683,28898.0
2017-02-06 11:30:00,36.67,36.71,36.65,36.69,47787.0,35.9977,36.037,35.9781,36.0173,47787.0
2017-02-06 11:40:00,36.69,36.7,36.48,36.48,36061.0,36.0173,36.0272,35.8112,35.8112,36061.0
2017-02-06 11:50:00,36.48,36.48,36.43,36.43,11291.0,35.8112,35.8112,35.7621,35.7621,11291.0
2017-02-06 12:00:00,36.41,36.45,36.39,36.45,18528.0,35.7425,35.7817,35.7228,35.7817,18528.0
2017-02-06 12:10:00,36.46,36.53,36.46,36.48,7700.0,35.7916,35.8603,35.7916,35.8112,7700.0
2017-02-06 12:20:00,36.47,36.49,36.44,36.45,12020.0,35.8014,35.821,35.7719,35.7817,12020.0
2017-02-06 12:30:00,36.45,36.56,36.44,36.51,17617.0,35.7817,35.8897,35.7719,35.8406,17617.0
2017-02-06 12:40:00,36.51,36.58,36.5,36.57,21569.0,35.8406,35.9094,35.8308,35.8995,21569.0
2017-02-06 12:50:00,36.57,36.64,36.54,36.6,42567.0,35.8995,35.9683,35.8701,35.929,42567.0
2017-02-06 13:00:00,36.6,36.63,36.54,36.58,32342.0,35.929,35.9584,35.8701,35.9094,32342.0
2017-02-06 13:10:00,36.57,36.59,36.45,36.48,17001.0,35.8995,35.9192,35.7817,35.8112,17001.0
2017-02-06 13:20:00,36.48,36.57,36.47,36.57,19837.0,35.8112,35.8995,35.8014,35.8995,19837.0
2017-02-06 13:30:00,36.58,36.58,36.47,36.48,26692.0,35.9094,35.9094,35.8014,35.8112,26692.0
2017-02-06 13:40:00,36.48,36.48,36.41,36.45,10800.0,35.8112,35.8112,35.7425,35.7817,10800.0
2017-02-06 13:50:00,36.45,36.56,36.45,36.52,15290.0,35.7817,35.8897,35.7817,35.8505,15290.0
2017-02-06 14:00:00,36.5,36.55,36.49,36.53,27024.0,35.8308,35.8799,35.821,35.8603,27024.0
2017-02-06 14:10:00,36.53,36.57,36.5,36.5,17306.0,35.8603,35.8995,35.8308,35.8308,17306.0
2017-02-06 14:20:00,36.5,36.58,36.5,36.51,23106.0,35.8308,35.9094,35.8308,35.8406,23106.0
2017-02-06 14:30:00,36.51,36.53,36.49,36.5,23178.0,35.8406,35.8603,35.821,35.8308,23178.0
2017-02-06 14:40:00,36.5,36.51,36.46,36.48,13730.0,35.8308,35.8406,35.7916,35.8112,13730.0
2017-02-06 14:50:00,36.49,36.5,36.41,36.41,20235.0,35.821,35.8308,35.7425,35.7425,20235.0
2017-02-06 15:00:00,36.43,36.52,36.42,36.52,27411.0,35.7621,35.8505,35.7523,35.8505,27411.0
2017-02-06 15:10:00,36.52,36.54,36.5,36.52,20283.0,35.8505,35.8701,35.8308,35.8505,20283.0
2017-02-06 15:20:00,36.53,36.55,36.51,36.53,27454.0,35.8603,35.8799,35.8406,35.8603,27454.0
2017-02-06 15:30:00,36.54,36.59,36.51,36.54,51296.0,35.8701,35.9192,35.8406,35.8701,51296.0
2017-02-06 15:40:00,36.54,36.56,36.5,36.53,82150.0,35.8701,35.8897,35.8308,35.8603,82150.0
2017-02-06 15:50:00,36.54,36.67,36.53,36.66,260596.0,35.8701,35.9977,35.8603,35.9879,260596.0
2017-02-07 09:30:00,36.71,36.84,36.54,36.84,41943.0,36.037,36.1646,35.8701,36.1646,41943.0
2017-02-07 09:40:00,36.84,36.94,36.78,36.8,32175.0,36.1646,36.2628,36.1057,36.1253,32175.0
2017-02-07 09:50:00,36.8,36.83,36.64,36.7,19897.0,36.1253,36.1548,35.9683,36.0272,19897.0
2017-02-07 10:00:00,36.71,36.72,36.49,36.5,51279.0,36.037,36.0468,35.821,35.8308,51279.0
2017-02-07 10:10:00,36.49,36.62,36.46,36.53,16850.0,35.821,35.9486,35.7916,35.8603,16850.0
2017-02-07 10:20:00,36.53,36.55,36.42,36.44,22340.0,35.8603,35.8799,35.7523,35.7719,22340.0
2017-02-07 10:30:00,36.45,36.45,36.28,36.41,44238.0,35.7817,35.7817,35.6149,35.7425,44238.0
2017-02-07 10:40:00,36.41,36.49,36.4,36.45,32701.0,35.7425,35.821,35.7327,35.7817,32701.0
2017-02-07 10:50:00,36.46,36.53,36.45,36.46,20581.0,35.7916,35.8603,35.7817,35.7916,20581.0
2017-02-07 11:00:00,36.47,36.49,36.4,36.42,21716.0,35.8014,35.821,35.7327,35.7523,21716.0
2017-02-07 11:10:00,36.43,36.48,36.38,36.41,36783.0,35.7621,35.8112,35.713,35.7425,36783.0
2017-02-07 11:20:00,36.41,36.5,36.4,36.49,40158.0,35.7425,35.8308,35.7327,35.821,40158.0
2017-02-07 11:30:00,36.49,36.52,36.47,36.5,13916.0,35.821,35.8505,35.8014,35.8308,13916.0
2017-02-07 11:40:00,36.51,36.51,36.41,36.41,18281.0,35.8406,35.8406,35.7425,35.7425,18281.0
2017-02-07 11:50:00,36.42,36.44,36.39,36.4,31235.0,35.7523,35.7719,35.7228,35.7327,31235.0
2017-02-07 12:00:00,36.4,36.47,36.37,36.37,19520.0,35.7327,35.8014,35.7032,35.7032,19520.0
2017-02-07 12:10:00,36.38,36.41,36.29,36.29,21071.0,35.713,35.7425,35.6247,35.6247,21071.0
2017-02-07 12:20:00,36.29,36.3,36.14,36.16,60441.0,35.6247,35.6345,35.4774,35.4971,60441.0
2017-02-07 12:30:00,36.17,36.27,36.16,36.25,14344.0,35.5069,35.605,35.4971,35.5854,14344.0
2017-02-07 12:40:00,36.24,36.25,36.12,36.13,27364.0,35.5756,35.5854,35.4578,35.4676,27364.0
2017-02-07 12:50:00,36.14,36.24,36.13,36.15,43031.0,35.4774,35.5756,35.4676,35.4872,43031.0
2017-02-07 13:00:00,36.14,36.15,36.07,36.07,19756.0,35.4774,35.4872,35.4087,35.4087,19756.0
2017-02-07 13:10:00,36.08,36.2,36.08,36.16,35089.0,35.4185,35.5363,35.4185,35.4971,35089.0
2017-02-07 13:20:00,36.17,36.29,36.15,36.27,24783.0,35.5069,35.6247,35.4872,35.605,24783.0
2017-02-07 13:30:00,36.27,36.28,36.25,36.27,13787.0,35.605,35.6149,35.5854,35.605,13787.0
2017-02-07 13:40:00,36.27,36.28,36.24,36.27,15284.0,35.605,35.6149,35.5756,35.605,15284.0
2017-02-07 13:50:00,36.28,36.39,36.28,36.38,20185.0,35.6149,35.7228,35.6149,35.713,20185.0
2017-02-07 14:00:00,36.38,36.42,36.36,36.37,32983.0,35.713,35.7523,35.6934,35.7032,32983.0
2017-02-07 14:10:00,36.37,36.41,36.31,36.39,26560.0,35.7032,35.7425,35.6443,35.7228,26560.0
2017-02-07 14:20:00,36.4,36.43,36.34,36.34,19823.0,35.7327,35.7621,35.6738,35.6738,19823.0
2017-02-07 14:30:00,36.35,36.4,36.35,36.36,16229.0,35.6836,35.7327,35.6836,35.6934,16229.0
2017-02-07 14:40:00,36.36,36.37,36.31,36.34,18399.0,35.6934,35.7032,35.6443,35.6738,18399.0
2017-02-07 14:50:00,36.34,36.37,36.32,36.34,9630.0,35.6738,35.7032,35.6541,35.6738,9630.0
2017-02-07 15:00:00,36.34,36.43,36.34,36.41,27255.0,35.6738,35.7621,35.6738,35.7425,27255.0
2017-02-07 15:10:00,36.41,36.48,36.4,36.45,28682.0,35.7425,35.8112,35.7327,35.7817,28682.0
2017-02-07 15:20:00,36.45,36.53,36.44,36.51,39964.0,35.7817,35.8603,35.7719,35.8406,39964.0
2017-02-07 15:30:00,36.51,36.52,36.39,36.43,41056.0,35.8406,35.8505,35.7228,35.7621,41056.0
2017-02-07 15:40:00,36.44,36.47,36.4,36.45,51598.0,35.7719,35.8014,35.7327,35.7817,51598.0
2017-02-07 15:50:00,36.44,36.47,36.39,36.46,113632.0,35.7719,35.8014,35.7228,35.7916,113632.0
2017-02-08 09:30:00,36.53,36.59,36.07,36.28,45436.0,35.8603,35.9192,35.4087,35.6149,45436.0
2017-02-08 09:40:00,36.26,36.29,35.93,35.96,23653.0,35.5952,35.6247,35.2713,35.3007,23653.0
2017-02-08 09:50:00,35.97,36.12,35.94,35.97,14466.0,35.3105,35.4578,35.2811,35.3105,14466.0
2017-02-08 10:00:00,35.98,36.06,35.9,35.9,22541.0,35.3204,35.3989,35.2418,35.2418,22541.0
2017-02-08 10:10:00,35.92,35.99,35.91,35.94,17655.0,35.2615,35.3302,35.2516,35.2811,17655.0
2017-02-08 10:20:00,35.96,36.15,35.9,36.15,53124.0,35.3007,35.4872,35.2418,35.4872,53124.0
2017-02-08 10:30:00,36.13,36.15,36.03,36.09,29178.0,35.4676,35.4872,35.3694,35.4283,29178.0
2017-02-08 10:40:00,36.1,36.3,36.08,36.3,18732.0,35.4382,35.6345,35.4185,35.6345,18732.0
2017-02-08 10:50:00,36.28,36.3,36.19,36.22,20473.0,35.6149,35.6345,35.5265,35.556,20473.0
2017-02-08 11:00:00,36.23,36.31,36.21,36.28,21566.0,35.5658,35.6443,35.5461,35.6149,21566.0
2017-02-08 11:10:00,36.28,36.37,36.21,36.24,19944.0,35.6149,35.7032,35.5461,35.5756,19944.0
2017-02-08 11:20:00,36.24,36.3,36.17,36.18,16888.0,35.5756,35.6345,35.5069,35.5167,16888.0
2017-02-08 11:30:00,36.16,36.22,36.07,36.08,18138.0,35.4971,35.556,35.4087,35.4185,18138.0
2017-02-08 11:40:00,36.08,36.1,35.99,36.02,35813.0,35.4185,35.4382,35.3302,35.3596,35813.0
2017-02-08 11:50:00,36.01,36.08,36.0,36.01,45911.0,35.3498,35.4185,35.34,35.3498,45911.0
2017-02-08 12:00:00,36.0,36.13,35.99,36.09,20179.0,35.34,35.4676,35.3302,35.4283,20179.0
2017-02-08 12:10:00,36.09,36.1,36.06,36.08,31704.0,35.4283,35.4382,35.3989,35.4185,31704.0
2017-02-08 12:20:00,36.09,36.11,35.98,36.04,22321.0,35.4283,35.448,35.3204,35.3793,22321.0
2017-02-08 12:30:00,36.02,36.05,35.97,35.97,7630.0,35.3596,35.3891,35.3105,35.3105,7630.0
2017-02-08 12:40:00,35.97,36.01,35.93,35.93,10200.0,35.3105,35.3498,35.2713,35.2713,10200.0
2017-02-08 12:50:00,35.94,35.98,35.92,35.98,9999.0,35.2811,35.3204,35.2615,35.3204,9999.0
2017-02-08 13:00:00,35.98,36.1,35.95,36.07,42757.0,35.3204,35.4382,35.2909,35.4087,42757.0
2017-02-08 13:10:00,36.06,36.11,36.01,36.11,6273.0,35.3989,35.448,35.3498,35.448,6273.0
2017-02-08 13:20:00,36.1,36.13,36.06,36.1,19540.0,35.4382,35.4676,35.3989,35.4382,19540.0
2017-02-08 13:30:00,36.12,36.16,36.09,36.13,11114.0,35.4578,35.4971,35.4283,35.4676,11114.0
2017-02-08 13:40:00,36.13,36.21,36.1,36.18,25978.0,35.4676,35.5461,35.4382,35.5167,25978.0
2017-02-08 13:50:00,36.16,36.17,36.05,36.14,11343.0,35.4971,35.5069,35.3891,35.4774,11343.0
2017-02-08 14:00:00,36.14,36.21,36.14,36.16,15516.0,35.4774,35.5461,35.4774,35.4971,15516.0
2017-02-08 14:10:00,36.16,36.16,36.08,36.11,15605.0,35.4971,35.4971,35.4185,35.448,15605.0
2017-02-08 14:20:00,36.12,36.14,36.08,36.08,9186.0,35.4578,35.4774,35.4185,35.4185,9186.0
2017-02-08 14:30:00,36.1,36.17,36.1,36.13,16547.0,35.4382,35.5069,35.4382,35.4676,16547.0
2017-02-08 14:40:00,36.14,36.15,36.11,36.13,15520.0,35.4774,35.4872,35.448,35.4676,15520.0
2017-02-08 14:50:00,36.13,36.14,36.08,36.08,13440.0,35.4676,35.4774,35.4185,35.4185,13440.0
2017-02-08 15:00:00,36.08,36.1,36.05,36.09,20745.0,35.4185,35.4382,35.3891,35.4283,20745.0
2017-02-08 15:10:00,36.1,36.12,36.06,36.09,20269.0,35.4382,35.4578,35.3989,35.4283,20269.0
2017-02-08 15:20:00,36.1,36.16,36.08,36.16,20668.0,35.4382,35.4971,35.4185,35.4971,20668.0
2017-02-08 15:30:00,36.15,36.16,36.1,36.13,31007.0,35.4872,35.4971,35.4382,35.4676,31007.0
2017-02-08 15:40:00,36.14,36.19,36.13,36.14,45111.0,35.4774,35.5265,35.4676,35.4774,45111.0
2017-02-08 15:50:00,36.15,36.18,36.14,36.17,76492.0,35.4872,35.5167,35.4774,35.5069,76492.0
2017-02-09 09:30:00,36.22,36.3,36.15,36.18,28746.0,35.556,35.6345,35.4872,35.5167,28746.0
2017-02-09 09:40:00,36.22,36.33,36.17,36.3,11453.0,35.556,35.6639,35.5069,35.6345,11453.0
2017-02-09 09:50:00,36.3,36.37,36.25,36.31,10373.0,35.6345,35.7032,35.5854,35.6443,10373.0
2017-02-09 10:00:00,36.34,36.42,36.34,36.42,23579.0,35.6738,35.7523,35.6738,35.7523,23579.0
2017-02-09 10:10:00,36.45,36.56,36.45,36.52,13683.0,35.7817,35.8897,35.7817,35.8505,13683.0
2017-02-09 10:20:00,36.5,36.73,36.5,36.7,43997.0,35.8308,36.0566,35.8308,36.0272,43997.0
2017-02-09 10:30:00,36.7,36.76,36.65,36.68,23108.0,36.0272,36.0861,35.9781,36.0075,23108.0
2017-02-09 10:40:00,36.69,36.82,36.69,36.79,14568.0,36.0173,36.145,36.0173,36.1155,14568.0
2017-02-09 10:50:00,36.78,36.86,36.76,36.86,13020.0,36.1057,36.1842,36.0861,36.1842,13020.0
2017-02-09 11:00:00,36.87,36.87,36.78,36.81,24405.0,36.194,36.194,36.1057,36.1351,24405.0
2017-02-09 11:10:00,36.81,36.87,36.8,36.85,18671.0,36.1351,36.194,36.1253,36.1744,18671.0
2017-02-09 11:20:00,36.84,36.86,36.78,36.83,18541.0,36.1646,36.1842,36.1057,36.1548,18541.0
2017-02-09 11:30:00,36.83,36.85,36.78,36.8,15907.0,36.1548,36.1744,36.1057,36.1253,15907.0
2017-02-09 11:40:00,36.79,36.85,36.77,36.79,27672.0,36.1155,36.1744,36.0959,36.1155,27672.0
2017-02-09 11:50:00,36.78,36.8,36.72,36.75,10060.0,36.1057,36.1253,36.0468,36.0762,10060.0
2017-02-09 12:00:00,36.74,36.82,36.69,36.82,33622.0,36.0664,36.145,36.0173,36.145,33622.0
2017-02-09 12:10:00,36.83,36.88,36.81,36.85,13493.0,36.1548,36.2039,36.1351,36.1744,13493.0
2017-02-09 12:20:00,36.85,36.87,36.83,36.84,14450.0,36.1744,36.194,36.1548,36.1646,14450.0
2017-02-09 12:30:00,36.84,36.85,36.78,36.79,9128.0,36.1646,36.1744,36.1057,36.1155,9128.0
2017-02-09 12:40:00,36.79,36.9,36.79,36.85,19273.0,36.1155,36.2235,36.1155,36.1744,19273.0
2017-02-09 12:50:00,36.84,36.85,36.82,36.84,4919.0,36.1646,36.1744,36.145,36.1646,4919.0
2017-02-09 13:00:00,36.83,36.87,36.8,36.85,35050.0,36.1548,36.194,36.1253,36.1744,35050.0
2017-02-09 13:10:00,36.82,36.84,36.79,36.8,7840.0,36.145,36.1646,36.1155,36.1253,7840.0
2017-02-09 13:20:00,36.79,36.84,36.76,36.81,7946.0,36.1155,36.1646,36.0861,36.1351,7946.0
2017-02-09 13:30:00,36.83,36.83,36.75,36.75,10073.0,36.1548,36.1548,36.0762,36.0762,10073.0
2017-02-09 13:40:00,36.77,36.77,36.75,36.77,4702.0,36.0959,36.0959,36.0762,36.0959,4702.0
2017-02-09 13:50:00,36.77,36.83,36.77,36.79,13702.0,36.0959,36.1548,36.0959,36.1155,13702.0
2017-02-09 14:00:00,36.8,36.82,36.79,36.81,4819.0,36.1253,36.145,36.1155,36.1351,4819.0
2017-02-09 14:10:00,36.82,36.86,36.81,36.86,12374.0,36.145,36.1842,36.1351,36.1842,12374.0
2017-02-09 14:20:00,36.87,36.88,36.83,36.83,9694.0,36.194,36.2039,36.1548,36.1548,9694.0
2017-02-09 14:30:00,36.82,36.93,36.82,36.93,21764.0,36.145,36.2529,36.145,36.2529,21764.0
2017-02-09 14:40:00,36.94,36.98,36.88,36.92,14743.0,36.2628,36.302,36.2039,36.2431,14743.0
2017-02-09 14:50:00,36.93,36.95,36.87,36.95,11503.0,36.2529,36.2726,36.194,36.2726,11503.0
2017-02-09 15:00:00,36.95,36.97,36.91,36.91,11684.0,36.2726,36.2922,36.2333,36.2333,11684.0
2017-02-09 15:10:00,36.91,36.94,36.86,36.91,22354.0,36.2333,36.2628,36.1842,36.2333,22354.0
2017-02-09 15:20:00,36.9,36.92,36.87,36.88,13686.0,36.2235,36.2431,36.194,36.2039,13686.0
2017-02-09 15:30:00,36.89,36.89,36.85,36.88,22282.0,36.2137,36.2137,36.1744,36.2039,22282.0
2017-02-09 15:40:00,36.89,36.92,36.86,36.9,53596.0,36.2137,36.2431,36.1842,36.2235,53596.0
2017-02-09 15:50:00,36.9,36.96,36.89,36.91,133526.0,36.2235,36.2824,36.2137,36.2333,133526.0
2017-02-10 09:30:00,37.11,37.29,36.81,36.86,30913.0,36.4296,36.6063,36.1351,36.1842,30913.0
2017-02-10 09:40:00,36.85,36.91,36.83,36.83,15044.0,36.1744,36.2333,36.1548,36.1548,15044.0
2017-02-10 09:50:00,36.83,36.94,36.81,36.83,12590.0,36.1548,36.2628,36.1351,36.1548,12590.0
2017-02-10 10:00:00,36.81,36.81,36.58,36.67,45549.0,36.1351,36.1351,35.9094,35.9977,45549.0
2017-02-10 10:10:00,36.65,36.73,36.6,36.61,22872.0,35.9781,36.0566,35.929,35.9388,22872.0
2017-02-10 10:20:00,36.61,36.62,36.44,36.55,33888.0,35.9388,35.9486,35.7719,35.8799,33888.0
2017-02-10 10:30:00,36.55,36.67,36.54,36.59,30385.0,35.8799,35.9977,35.8701,35.9192,30385.0
2017-02-10 10:40:00,36.59,36.7,36.55,36.68,67012.0,35.9192,36.0272,35.8799,36.0075,67012.0
2017-02-10 10:50:00,36.67,36.7,36.55,36.62,46776.0,35.9977,36.0272,35.8799,35.9486,46776.0
2017-02-10 11:00:00,36.62,36.64,36.55,36.59,10014.0,35.9486,35.9683,35.8799,35.9192,10014.0
2017-02-10 11:10:00,36.58,36.67,36.55,36.65,19026.0,35.9094,35.9977,35.8799,35.9781,19026.0
2017-02-10 11:20:00,36.67,36.71,36.65,36.68,19873.0,35.9977,36.037,35.9781,36.0075,19873.0
2017-02-10 11:30:00,36.68,36.82,36.67,36.78,20631.0,36.0075,36.145,35.9977,36.1057,20631.0
2017-02-10 11:40:00,36.79,36.84,36.78,36.83,11541.0,36.1155,36.1646,36.1057,36.1548,11541.0
2017-02-10 11:50:00,36.84,36.88,36.82,36.87,20644.0,36.1646,36.2039,36.145,36.194,20644.0
2017-02-10 12:00:00,36.86,36.94,36.85,36.94,11001.0,36.1842,36.2628,36.1744,36.2628,11001.0
2017-02-10 12:10:00,36.94,36.95,36.88,36.95,14267.0,36.2628,36.2726,36.2039,36.2726,14267.0
2017-02-10 12:20:00,36.96,36.98,36.91,36.94,11805.0,36.2824,36.302,36.2333,36.2628,11805.0
2017-02-10 12:30:00,36.94,36.99,36.93,36.97,13863.0,36.2628,36.3118,36.2529,36.2922,13863.0
2017-02-10 12:40:00,36.93,36.93,36.83,36.86,32789.0,36.2529,36.2529,36.1548,36.1842,32789.0
2017-02-10 12:50:00,36.87,36.9,36.81,36.81,17446.0,36.194,36.2235,36.1351,36.1351,17446.0
2017-02-10 13:00:00,36.8,36.92,36.8,36.91,10768.0,36.1253,36.2431,36.1253,36.2333,10768.0
2017-02-10 13:10:00,36.91,36.99,36.88,36.94,13450.0,36.2333,36.3118,36.2039,36.2628,13450.0
2017-02-10 13:20:00,36.95,36.98,36.92,36.96,11689.0,36.2726,36.302,36.2431,36.2824,11689.0
2017-02-10 13:30:00,36.96,37.01,36.96,36.98,21717.0,36.2824,36.3315,36.2824,36.302,21717.0
2017-02-10 13:40:00,36.99,37.04,36.99,37.03,11093.0,36.3118,36.3609,36.3118,36.3511,11093.0
2017-02-10 13:50:00,37.04,37.04,36.9,36.91,22652.0,36.3609,36.3609,36.2235,36.2333,22652.0
2017-02-10 14:00:00,36.92,36.94,36.88,36.91,19391.0,36.2431,36.2628,36.2039,36.2333,19391.0
2017-02-10 14:10:00,36.92,37.01,36.91,36.98,12683.0,36.2431,36.3315,36.2333,36.302,12683.0
2017-02-10 14:20:00,36.98,37.03,36.98,36.98,19982.0,36.302,36.3511,36.302,36.302,19982.0
2017-02-10 14:30:00,36.97,36.98,36.83,36.86,34551.0,36.2922,36.302,36.1548,36.1842,34551.0
2017-02-10 14:40:00,36.87,36.94,36.87,36.94,8874.0,36.194,36.2628,36.194,36.2628,8874.0
2017-02-10 14:50:00,36.94,36.94,36.82,36.86,17897.0,36.2628,36.2628,36.145,36.1842,17897.0
2017-02-10 15:00:00,36.85,36.9,36.84,36.89,19562.0,36.1744,36.2235,36.1646,36.2137,19562.0
2017-02-10 15:10:00,36.88,36.93,36.85,36.93,16952.0,36.2039,36.2529,36.1744,36.2529,16952.0
2017-02-10 15:20:00,36.94,36.95,36.9,36.94,16065.0,36.2628,36.2726,36.2235,36.2628,16065.0
2017-02-10 15:30:00,36.95,37.0,36.94,36.98,27777.0,36.2726,36.3217,36.2628,36.302,27777.0
2017-02-10 15:40:00,36.99,36.99,36.95,36.97,34634.0,36.3118,36.3118,36.2726,36.2922,34634.0
2017-02-10 15:50:00,36.97,37.0,36.94,36.96,107609.0,36.2922,36.3217,36.2628,36.2824,107609.0
2017-02-13 09:30:00,37.25,37.74,37.24,37.63,120365.0,36.5671,37.0481,36.5573,36.9401,120365.0
2017-02-13 09:40:00,37.6,37.72,37.58,37.68,25763.0,36.9107,37.0285,36.891,36.9892,25763.0
2017-02-13 09:50:00,37.68,37.73,37.52,37.54,21786.0,36.9892,37.0383,36.8321,36.8518,21786.0
2017-02-13 10:00:00,37.54,37.54,37.42,37.49,16831.0,36.8518,36.8518,36.734,36.8027,16831.0
2017-02-13 10:10:00,37.5,37.5,37.3,37.36,22875.0,36.8125,36.8125,36.6162,36.6751,22875.0
2017-02-13 10:20:00,37.38,37.5,37.38,37.47,27181.0,36.6947,36.8125,36.6947,36.783,27181.0
2017-02-13 10:30:00,37.47,37.5,37.38,37.39,22785.0,36.783,36.8125,36.6947,36.7045,22785.0
2017-02-13 10:40:00,37.4,37.45,37.37,37.37,17543.0,36.7143,36.7634,36.6849,36.6849,17543.0
2017-02-13 10:50:00,37.37,37.37,37.23,37.32,28206.0,36.6849,36.6849,36.5474,36.6358,28206.0
2017-02-13 11:00:00,37.33,37.35,37.28,37.28,23999.0,36.6456,36.6652,36.5965,36.5965,23999.0
2017-02-13 11:10:00,37.28,37.28,37.17,37.17,13220.0,36.5965,36.5965,36.4885,36.4885,13220.0
2017-02-13 11:20:00,37.18,37.26,37.17,37.24,7721.0,36.4984,36.5769,36.4885,36.5573,7721.0
2017-02-13 11:30:00,37.25,37.25,37.07,37.09,21955.0,36.5671,36.5671,36.3904,36.41,21955.0
2017-02-13 11:40:00,37.09,37.14,37.05,37.13,43934.0,36.41,36.4591,36.3707,36.4493,43934.0
2017-02-13 11:50:00,37.13,37.14,37.0,37.05,41444.0,36.4493,36.4591,36.3217,36.3707,41444.0
2017-02-13 12:00:00,37.06,37.17,37.06,37.16,12771.0,36.3806,36.4885,36.3806,36.4787,12771.0
2017-02-13 12:10:00,37.16,37.2,37.14,37.14,15462.0,36.4787,36.518,36.4591,36.4591,15462.0
2017-02-13 12:20:00,37.12,37.17,37.12,37.15,8013.0,36.4395,36.4885,36.4395,36.4689,8013.0
2017-02-13 12:30:00,37.16,37.19,37.14,37.18,16033.0,36.4787,36.5082,36.4591,36.4984,16033.0
2017-02-13 12:40:00,37.19,37.21,37.17,37.2,6243.0,36.5082,36.5278,36.4885,36.518,6243.0
2017-02-13 12:50:00,37.2,37.26,37.19,37.25,7272.0,36.518,36.5769,36.5082,36.5671,7272.0
2017-02-13 13:00:00,37.24,37.27,37.22,37.27,7202.0,36.5573,36.5867,36.5376,36.5867,7202.0
2017-02-13 13:10:00,37.28,37.28,37.25,37.27,10295.0,36.5965,36.5965,36.5671,36.5867,10295.0
2017-02-13 13:20:00,37.28,37.35,37.28,37.35,20945.0,36.5965,36.6652,36.5965,36.6652,20945.0
2017-02-13 13:30:00,37.34,37.36,37.32,37.36,5445.0,36.6554,36.6751,36.6358,36.6751,5445.0
2017-02-13 13:40:00,37.36,37.36,37.32,37.32,7863.0,36.6751,36.6751,36.6358,36.6358,7863.0
2017-02-13 13:50:00,37.32,37.34,37.3,37.32,13036.0,36.6358,36.6554,36.6162,36.6358,13036.0
2017-02-13 14:00:00,37.32,37.4,37.29,37.4,18865.0,36.6358,36.7143,36.6063,36.7143,18865.0
2017-02-13 14:10:00,37.4,37.42,37.33,37.33,17738.0,36.7143,36.734,36.6456,36.6456,17738.0
2017-02-13 14:20:00,37.33,37.35,37.31,37.34,14736.0,36.6456,36.6652,36.626,36.6554,14736.0
2017-02-13 14:30:00,37.33,37.34,37.27,37.29,13110.0,36.6456,36.6554,36.5867,36.6063,13110.0
2017-02-13 14:40:00,37.29,37.31,37.23,37.23,18117.0,36.6063,36.626,36.5474,36.5474,18117.0
2017-02-13 14:50:00,37.24,37.24,37.11,37.13,29860.0,36.5573,36.5573,36.4296,36.4493,29860.0
2017-02-13 15:00:00,37.11,37.11,37.07,37.07,24255.0,36.4296,36.4296,36.3904,36.3904,24255.0
2017-02-13 15:10:00,37.07,37.11,37.02,37.04,53110.0,36.3904,36.4296,36.3413,36.3609,53110.0
2017-02-13 15:20:00,37.03,37.03,36.93,37.03,65018.0,36.3511,36.3511,36.2529,36.3511,65018.0
2017-02-13 15:30:00,37.02,37.11,36.98,37.09,30937.0,36.3413,36.4296,36.302,36.41,30937.0
2017-02-13 15:40:00,37.09,37.18,37.04,37.17,68370.0,36.41,36.4984,36.3609,36.4885,68370.0
2017-02-13 15:50:00,37.17,37.2,37.13,37.15,65243.0,36.4885,36.518,36.4493,36.4689,65243.0
2017-02-14 09:30:00,36.94,36.94,36.61,36.73,40660.0,36.2628,36.2628,35.9388,36.0566,40660.0
2017-02-14 09:40:00,36.76,36.78,36.58,36.68,7708.0,36.0861,36.1057,35.9094,36.0075,7708.0
2017-02-14 09:50:00,36.66,36.74,36.66,36.74,9492.0,35.9879,36.0664,35.9879,36.0664,9492.0
2017-02-14 10:00:00,36.74,36.95,36.74,36.95,37220.0,36.0664,36.2726,36.0664,36.2726,37220.0
2017-02-14 10:10:00,36.95,37.02,36.93,37.01,19416.0,36.2726,36.3413,36.2529,36.3315,19416.0
2017-02-14 10:20:00,37.0,37.0,36.76,36.76,18974.0,36.3217,36.3217,36.0861,36.0861,18974.0
2017-02-14 10:30:00,36.79,36.86,36.79,36.82,13470.0,36.1155,36.1842,36.1155,36.145,13470.0
2017-02-14 10:40:00,36.81,36.97,36.81,36.97,48303.0,36.1351,36.2922,36.1351,36.2922,48303.0
2017-02-14 10:50:00,36.97,37.08,36.95,37.08,33140.0,36.2922,36.4002,36.2726,36.4002,33140.0
2017-02-14 11:00:00,37.08,37.09,36.94,37.0,24896.0,36.4002,36.41,36.2628,36.3217,24896.0
2017-02-14 11:10:00,37.0,37.06,37.0,37.03,20353.0,36.3217,36.3806,36.3217,36.3511,20353.0
2017-02-14 11:20:00,37.05,37.12,36.99,37.09,25980.0,36.3707,36.4395,36.3118,36.41,25980.0
2017-02-14 11:30:00,37.11,37.12,37.06,37.06,17160.0,36.4296,36.4395,36.3806,36.3806,17160.0
2017-02-14 11:40:00,37.05,37.05,37.0,37.01,6156.0,36.3707,36.3707,36.3217,36.3315,6156.0
2017-02-14 11:50:00,37.02,37.12,36.99,37.08,17893.0,36.3413,36.4395,36.3118,36.4002,17893.0
2017-02-14 12:00:00,37.07,37.12,37.06,37.09,11733.0,36.3904,36.4395,36.3806,36.41,11733.0
2017-02-14 12:10:00,37.09,37.12,37.07,37.08,8656.0,36.41,36.4395,36.3904,36.4002,8656.0
2017-02-14 12:20:00,37.08,37.08,37.03,37.04,7824.0,36.4002,36.4002,36.3511,36.3609,7824.0
2017-02-14 12:30:00,37.03,37.06,37.0,37.05,17780.0,36.3511,36.3806,36.3217,36.3707,17780.0
2017-02-14 12:40:00,37.06,37.14,37.04,37.11,12040.0,36.3806,36.4591,36.3609,36.4296,12040.0
2017-02-14 12:50:00,37.09,37.18,37.09,37.17,13610.0,36.41,36.4984,36.41,36.4885,13610.0
2017-02-14 13:00:00,37.17,37.28,37.17,37.27,19871.0,36.4885,36.5965,36.4885,36.5867,19871.0
2017-02-14 13:10:00,37.26,37.28,37.18,37.18,9874.0,36.5769,36.5965,36.4984,36.4984,9874.0
2017-02-14 13:20:00,37.18,37.21,37.16,37.2,11182.0,36.4984,36.5278,36.4787,36.518,11182.0
2017-02-14 13:30:00,37.2,37.23,37.16,37.23,12214.0,36.518,36.5474,36.4787,36.5474,12214.0
2017-02-14 13:40:00,37.22,37.24,37.21,37.23,8386.0,36.5376,36.5573,36.5278,36.5474,8386.0
2017-02-14 13:50:00,37.23,37.25,37.19,37.21,14391.0,36.5474,36.5671,36.5082,36.5278,14391.0
2017-02-14 14:00:00,37.22,37.35,37.21,37.31,24096.0,36.5376,36.6652,36.5278,36.626,24096.0
2017-02-14 14:10:00,37.32,37.33,37.3,37.3,13596.0,36.6358,36.6456,36.6162,36.6162,13596.0
2017-02-14 14:20:00,37.29,37.3,36.99,37.14,113951.0,36.6063,36.6162,36.3118,36.4591,113951.0
2017-02-14 14:30:00,37.15,37.2,37.07,37.19,11714.0,36.4689,36.518,36.3904,36.5082,11714.0
2017-02-14 14:40:00,37.2,37.29,37.17,37.18,16543.0,36.518,36.6063,36.4885,36.4984,16543.0
2017-02-14 14:50:00,37.17,37.19,36.98,37.07,96702.0,36.4885,36.5082,36.302,36.3904,96702.0
2017-02-14 15:00:00,37.07,37.15,37.06,37.14,24503.0,36.3904,36.4689,36.3806,36.4591,24503.0
2017-02-14 15:10:00,37.14,37.14,37.07,37.12,21630.0,36.4591,36.4591,36.3904,36.4395,21630.0
2017-02-14 15:20:00,37.13,37.21,37.13,37.2,56423.0,36.4493,36.5278,36.4493,36.518,56423.0
2017-02-14 15:30:00,37.19,37.24,37.14,37.22,47751.0,36.5082,36.5573,36.4591,36.5376,47751.0
2017-02-14 15:40:00,37.22,37.28,37.2,37.27,57673.0,36.5376,36.5965,36.518,36.5867,57673.0
2017-02-14 15:50:00,37.28,37.39,37.27,37.39,264948.0,36.5965,36.7045,36.5867,36.7045,264948.0
2017-02-15 09:30:00,37.4,37.46,37.32,37.43,25781.0,36.7143,36.7732,36.6358,36.7438,25781.0
2017-02-15 09:40:00,37.45,37.5,37.41,37.46,13493.0,36.7634,36.8125,36.7241,36.7732,13493.0
2017-02-15 09:50:00,37.45,37.47,37.39,37.43,17662.0,36.7634,36.783,36.7045,36.7438,17662.0
2017-02-15 10:00:00,37.41,37.41,37.18,37.18,23998.0,36.7241,36.7241,36.4984,36.4984,23998.0
2017-02-15 10:10:00,37.19,37.23,37.1,37.15,18748.0,36.5082,36.5474,36.4198,36.4689,18748.0
2017-02-15 10:20:00,37.15,37.19,37.06,37.17,25789.0,36.4689,36.5082,36.3806,36.4885,25789.0
2017-02-15 10:30:00,37.17,37.38,37.16,37.35,15739.0,36.4885,36.6947,36.4787,36.6652,15739.0
2017-02-15 10:40:00,37.32,37.41,37.28,37.4,11851.0,36.6358,36.7241,36.5965,36.7143,11851.0
2017-02-15 10:50:00,37.41,37.42,37.34,37.38,30019.0,36.7241,36.734,36.6554,36.6947,30019.0
2017-02-15 11:00:00,37.38,37.41,37.32,37.41,13302.0,36.6947,36.7241,36.6358,36.7241,13302.0
2017-02-15 11:10:00,37.41,37.48,37.41,37.44,21881.0,36.7241,36.7929,36.7241,36.7536,21881.0
2017-02-15 11:20:00,37.45,37.47,37.39,37.45,16088.0,36.7634,36.783,36.7045,36.7634,16088.0
2017-02-15 11:30:00,37.45,37.45,37.35,37.35,11055.0,36.7634,36.7634,36.6652,36.6652,11055.0
2017-02-15 11:40:00,37.35,37.36,37.24,37.27,40250.0,36.6652,36.6751,36.5573,36.5867,40250.0
2017-02-15 11:50:00,37.27,37.29,37.24,37.29,12221.0,36.5867,36.6063,36.5573,36.6063,12221.0
2017-02-15 12:00:00,37.3,37.36,37.3,37.33,13453.0,36.6162,36.6751,36.6162,36.6456,13453.0
2017-02-15 12:10:00,37.32,37.33,37.27,37.3,10173.0,36.6358,36.6456,36.5867,36.6162,10173.0
2017-02-15 12:20:00,37.29,37.37,37.28,37.37,9810.0,36.6063,36.6849,36.5965,36.6849,9810.0
2017-02-15 12:30:00,37.37,37.38,37.35,37.37,10030.0,36.6849,36.6947,36.6652,36.6849,10030.0
2017-02-15 12:40:00,37.35,37.4,37.35,37.36,9243.0,36.6652,36.7143,36.6652,36.6751,9243.0
2017-02-15 12:50:00,37.35,37.42,37.35,37.36,16924.0,36.6652,36.734,36.6652,36.6751,16924.0
2017-02-15 13:00:00,37.36,37.39,37.33,37.34,25766.0,36.6751,36.7045,36.6456,36.6554,25766.0
2017-02-15 13:10:00,37.35,37.37,37.28,37.37,14287.0,36.6652,36.6849,36.5965,36.6849,14287.0
2017-02-15 13:20:00,37.38,37.44,37.37,37.44,5911.0,36.6947,36.7536,36.6849,36.7536,5911.0
2017-02-15 13:30:00,37.43,37.5,37.43,37.44,20425.0,36.7438,36.8125,36.7438,36.7536,20425.0
2017-02-15 13:40:00,37.44,37.5,37.44,37.5,8841.0,36.7536,36.8125,36.7536,36.8125,8841.0
2017-02-15 13:50:00,37.49,37.52,37.47,37.52,49165.0,36.8027,36.8321,36.783,36.8321,49165.0
2017-02-15 14:00:00,37.52,37.58,37.51,37.57,16037.0,36.8321,36.891,36.8223,36.8812,16037.0
2017-02-15 14:10:00,37.57,37.57,37.47,37.49,15000.0,36.8812,36.8812,36.783,36.8027,15000.0
2017-02-15 14:20:00,37.48,37.54,37.48,37.53,11730.0,36.7929,36.8518,36.7929,36.8419,11730.0
2017-02-15 14:30:00,37.53,37.53,37.45,37.47,16942.0,36.8419,36.8419,36.7634,36.783,16942.0
2017-02-15 14:40:00,37.47,37.52,37.45,37.48,19652.0,36.783,36.8321,36.7634,36.7929,19652.0
2017-02-15 14:50:00,37.49,37.59,37.47,37.59,12615.0,36.8027,36.9008,36.783,36.9008,12615.0
2017-02-15 15:00:00,37.59,37.59,37.54,37.55,22656.0,36.9008,36.9008,36.8518,36.8616,22656.0
2017-02-15 15:10:00,37.55,37.6,37.54,37.58,19179.0,36.8616,36.9107,36.8518,36.891,19179.0
2017-02-15 15:20:00,37.58,37.6,37.52,37.53,26073.0,36.891,36.9107,36.8321,36.8419,26073.0
2017-02-15 15:30:00,37.52,37.54,37.45,37.48,68444.0,36.8321,36.8518,36.7634,36.7929,68444.0
2017-02-15 15:40:00,37.48,37.49,37.4,37.41,73514.0,36.7929,36.8027,36.7143,36.7241,73514.0
2017-02-15 15:50:00,37.41,37.43,37.35,37.4,155061.0,36.7241,36.7438,36.6652,36.7143,155061.0
2017-02-16 09:30:00,37.43,37.58,37.29,37.36,35415.0,36.7438,36.891,36.6063,36.6751,35415.0
2017-02-16 09:40:00,37.35,37.41,37.19,37.2,20956.0,36.6652,36.7241,36.5082,36.518,20956.0
2017-02-16 09:50:00,37.23,37.29,37.18,37.27,14440.0,36.5474,36.6063,36.4984,36.5867,14440.0
2017-02-16 10:00:00,37.23,37.39,37.13,37.34,42770.0,36.5474,36.7045,36.4493,36.6554,42770.0
2017-02-16 10:10:00,37.34,37.34,37.2,37.24,7269.0,36.6554,36.6554,36.518,36.5573,7269.0
2017-02-16 10:20:00,37.21,37.22,37.07,37.13,17139.0,36.5278,36.5376,36.3904,36.4493,17139.0
2017-02-16 10:30:00,37.13,37.24,37.11,37.22,14024.0,36.4493,36.5573,36.4296,36.5376,14024.0
2017-02-16 10:40:00,37.22,37.22,37.05,37.07,11234.0,36.5376,36.5376,36.3707,36.3904,11234.0
2017-02-16 10:50:00,37.07,37.08,36.97,37.05,16208.0,36.3904,36.4002,36.2922,36.3707,16208.0
2017-02-16 11:00:00,37.05,37.18,37.05,37.1,12726.0,36.3707,36.4984,36.3707,36.4198,12726.0
2017-02-16 11:10:00,37.11,37.18,37.04,37.15,13998.0,36.4296,36.4984,36.3609,36.4689,13998.0
2017-02-16 11:20:00,37.18,37.33,37.18,37.33,16298.0,36.4984,36.6456,36.4984,36.6456,16298.0
2017-02-16 11:30:00,37.35,37.39,37.25,37.27,37526.0,36.6652,36.7045,36.5671,36.5867,37526.0
2017-02-16 11:40:00,37.25,37.32,37.22,37.32,21315.0,36.5671,36.6358,36.5376,36.6358,21315.0
2017-02-16 11:50:00,37.33,37.37,37.26,37.33,16777.0,36.6456,36.6849,36.5769,36.6456,16777.0
2017-02-16 12:00:00,37.33,37.35,37.24,37.25,21728.0,36.6456,36.6652,36.5573,36.5671,21728.0
2017-02-16 12:10:00,37.26,37.31,37.2,37.3,20785.0,36.5769,36.626,36.518,36.6162,20785.0
2017-02-16 12:20:00,37.31,37.34,37.27,37.31,8005.0,36.626,36.6554,36.5867,36.626,8005.0
2017-02-16 12:30:00,37.33,37.39,37.28,37.35,13077.0,36.6456,36.7045,36.5965,36.6652,13077.0
2017-02-16 12:40:00,37.34,37.37,37.29,37.33,8666.0,36.6554,36.6849,36.6063,36.6456,8666.0
2017-02-16 12:50:00,37.33,37.37,37.27,37.32,22711.0,36.6456,36.6849,36.5867,36.6358,22711.0
2017-02-16 13:00:00,37.3,37.38,37.27,37.38,19846.0,36.6162,36.6947,36.5867,36.6947,19846.0
2017-02-16 13:10:00,37.37,37.37,37.28,37.3,9232.0,36.6849,36.6849,36.5965,36.6162,9232.0
2017-02-16 13:20:00,37.29,37.32,37.25,37.27,17815.0,36.6063,36.6358,36.5671,36.5867,17815.0
2017-02-16 13:30:00,37.28,37.35,37.23,37.35,26695.0,36.5965,36.6652,36.5474,36.6652,26695.0
2017-02-16 13:40:00,37.35,37.35,37.28,37.33,40701.0,36.6652,36.6652,36.5965,36.6456,40701.0
2017-02-16 13:50:00,37.34,37.39,37.29,37.39,17653.0,36.6554,36.7045,36.6063,36.7045,17653.0
2017-02-16 14:00:00,37.39,37.42,37.36,37.37,19447.0,36.7045,36.734,36.6751,36.6849,19447.0
2017-02-16 14:10:00,37.37,37.41,37.35,37.37,28109.0,36.6849,36.7241,36.6652,36.6849,28109.0
2017-02-16 14:20:00,37.37,37.42,37.36,37.39,18897.0,36.6849,36.734,36.6751,36.7045,18897.0
2017-02-16 14:30:00,37.39,37.42,37.38,37.41,14149.0,36.7045,36.734,36.6947,36.7241,14149.0
2017-02-16 14:40:00,37.41,37.46,37.41,37.41,20648.0,36.7241,36.7732,36.7241,36.7241,20648.0
2017-02-16 14:50:00,37.41,37.53,37.39,37.49,34076.0,36.7241,36.8419,36.7045,36.8027,34076.0
2017-02-16 15:00:00,37.49,37.55,37.48,37.5,15979.0,36.8027,36.8616,36.7929,36.8125,15979.0
2017-02-16 15:10:00,37.51,37.57,37.5,37.54,41191.0,36.8223,36.8812,36.8125,36.8518,41191.0
2017-02-16 15:20:00,37.54,37.61,37.53,37.6,39774.0,36.8518,36.9205,36.8419,36.9107,39774.0
2017-02-16 15:30:00,37.6,37.61,37.55,37.58,24561.0,36.9107,36.9205,36.8616,36.891,24561.0
2017-02-16 15:40:00,37.57,37.64,37.54,37.6,58143.0,36.8812,36.9499,36.8518,36.9107,58143.0
2017-02-16 15:50:00,37.6,37.73,37.59,37.73,156043.0,36.9107,37.0383,36.9008,37.0383,156043.0
2017-02-17 09:30:00,37.5,37.5,36.65,36.71,90812.0,36.8125,36.8125,35.9781,36.037,90812.0
2017-02-17 09:40:00,36.61,36.9,36.54,36.77,37277.0,35.9388,36.2235,35.8701,36.0959,37277.0
2017-02-17 09:50:00,36.75,36.91,36.72,36.85,17568.0,36.0762,36.2333,36.0468,36.1744,17568.0
2017-02-17 10:00:00,36.84,37.04,36.83,37.01,31956.0,36.1646,36.3609,36.1548,36.3315,31956.0
2017-02-17 10:10:00,36.99,36.99,36.85,36.89,31143.0,36.3118,36.3118,36.1744,36.2137,31143.0
2017-02-17 10:20:00,36.88,36.89,36.74,36.77,23971.0,36.2039,36.2137,36.0664,36.0959,23971.0
2017-02-17 10:30:00,36.77,36.83,36.7,36.7,39849.0,36.0959,36.1548,36.0272,36.0272,39849.0
2017-02-17 10:40:00,36.7,36.74,36.67,36.71,26182.0,36.0272,36.0664,35.9977,36.037,26182.0
2017-02-17 10:50:00,36.72,36.76,36.66,36.76,19621.0,36.0468,36.0861,35.9879,36.0861,19621.0
2017-02-17 11:00:00,36.76,36.85,36.75,36.84,25932.0,36.0861,36.1744,36.0762,36.1646,25932.0
2017-02-17 11:10:00,36.84,36.85,36.71,36.72,37762.0,36.1646,36.1744,36.037,36.0468,37762.0
2017-02-17 11:20:00,36.72,36.77,36.64,36.68,44269.0,36.0468,36.0959,35.9683,36.0075,44269.0
2017-02-17 11:30:00,36.68,36.76,36.68,36.75,27078.0,36.0075,36.0861,36.0075,36.0762,27078.0
2017-02-17 11:40:00,36.74,36.76,36.67,36.68,24241.0,36.0664,36.0861,35.9977,36.0075,24241.0
2017-02-17 11:50:00,36.68,36.81,36.67,36.79,16080.0,36.0075,36.1351,35.9977,36.1155,16080.0
2017-02-17 12:00:00,36.78,36.79,36.7,36.74,24943.0,36.1057,36.1155,36.0272,36.0664,24943.0
2017-02-17 12:10:00,36.74,36.81,36.72,36.73,12549.0,36.0664,36.1351,36.0468,36.0566,12549.0
2017-02-17 12:20:00,36.73,36.78,36.73,36.76,14636.0,36.0566,36.1057,36.0566,36.0861,14636.0
2017-02-17 12:30:00,36.76,36.76,36.69,36.72,18575.0,36.0861,36.0861,36.0173,36.0468,18575.0
2017-02-17 12:40:00,36.72,36.73,36.65,36.65,12552.0,36.0468,36.0566,35.9781,35.9781,12552.0
2017-02-17 12:50:00,36.66,36.73,36.65,36.72,18563.0,35.9879,36.0566,35.9781,36.0468,18563.0
2017-02-17 13:00:00,36.72,36.83,36.71,36.81,39962.0,36.0468,36.1548,36.037,36.1351,39962.0
2017-02-17 13:10:00,36.82,36.82,36.76,36.79,25488.0,36.145,36.145,36.0861,36.1155,25488.0
2017-02-17 13:20:00,36.8,36.88,36.8,36.85,29188.0,36.1253,36.2039,36.1253,36.1744,29188.0
2017-02-17 13:30:00,36.84,36.86,36.77,36.77,25986.0,36.1646,36.1842,36.0959,36.0959,25986.0
2017-02-17 13:40:00,36.77,36.77,36.7,36.74,14270.0,36.0959,36.0959,36.0272,36.0664,14270.0
2017-02-17 13:50:00,36.74,36.81,36.68,36.81,43635.0,36.0664,36.1351,36.0075,36.1351,43635.0
2017-02-17 14:00:00,36.81,36.93,36.81,36.91,67956.0,36.1351,36.2529,36.1351,36.2333,67956.0
2017-02-17 14:10:00,36.91,37.0,36.91,36.95,41227.0,36.2333,36.3217,36.2333,36.2726,41227.0
2017-02-17 14:20:00,36.95,37.03,36.9,36.97,48296.0,36.2726,36.3511,36.2235,36.2922,48296.0
2017-02-17 14:30:00,36.98,37.03,36.97,37.02,28114.0,36.302,36.3511,36.2922,36.3413,28114.0
2017-02-17 14:40:00,37.02,37.11,37.01,37.11,30238.0,36.3413,36.4296,36.3315,36.4296,30238.0
2017-02-17 14:50:00,37.11,37.11,36.96,36.97,34893.0,36.4296,36.4296,36.2824,36.2922,34893.0
2017-02-17 15:00:00,36.98,37.01,36.87,37.01,65134.0,36.302,36.3315,36.194,36.3315,65134.0
2017-02-17 15:10:00,37.01,37.03,36.99,37.01,52303.0,36.3315,36.3511,36.3118,36.3315,52303.0
2017-02-17 15:20:00,37.0,37.04,36.97,37.04,64333.0,36.3217,36.3609,36.2922,36.3609,64333.0
2017-02-17 15:30:00,37.04,37.08,37.03,37.06,90456.0,36.3609,36.4002,36.3511,36.3806,90456.0
2017-02-17 15:40:00,37.05,37.16,36.99,37.03,126165.0,36.3707,36.4787,36.3118,36.3511,126165.0
2017-02-17 15:50:00,37.03,37.25,37.03,37.23,297870.0,36.3511,36.5671,36.3511,36.5474,297870.0
2017-02-21 09:30:00,36.61,36.92,36.04,36.45,229529.0,35.9388,36.2431,35.3793,35.7817,229529.0
2017-02-21 09:40:00,36.47,36.96,36.29,36.88,148660.0,35.8014,36.2824,35.6247,36.2039,148660.0
2017-02-21 09:50:00,36.84,37.45,36.84,37.42,113392.0,36.1646,36.7634,36.1646,36.734,113392.0
2017-02-21 10:00:00,37.42,37.67,37.29,37.67,66352.0,36.734,36.9794,36.6063,36.9794,66352.0
2017-02-21 10:10:00,37.68,37.98,37.57,37.95,63324.0,36.9892,37.2837,36.8812,37.2542,63324.0
2017-02-21 10:20:00,37.95,38.25,37.87,38.13,60550.0,37.2542,37.5487,37.1757,37.4309,60550.0
2017-02-21 10:30:00,38.14,38.15,37.94,38.07,92736.0,37.4408,37.4506,37.2444,37.372,92736.0
2017-02-21 10:40:00,38.05,38.19,38.01,38.02,66861.0,37.3524,37.4898,37.3131,37.323,66861.0
2017-02-21 10:50:00,38.05,38.31,38.03,38.29,59073.0,37.3524,37.6076,37.3328,37.588,59073.0
2017-02-21 11:00:00,38.29,38.45,38.22,38.45,59552.0,37.588,37.7451,37.5193,37.7451,59552.0
2017-02-21 11:10:00,38.46,38.59,38.42,38.53,46822.0,37.7549,37.8825,37.7156,37.8236,46822.0
2017-02-21 11:20:00,38.53,38.56,38.12,38.12,86876.0,37.8236,37.8531,37.4211,37.4211,86876.0
2017-02-21 11:30:00,38.14,38.38,38.12,38.28,64659.0,37.4408,37.6764,37.4211,37.5782,64659.0
2017-02-21 11:40:00,38.29,38.44,38.27,38.36,40222.0,37.588,37.7353,37.5684,37.6567,40222.0
2017-02-21 11:50:00,38.36,38.54,38.35,38.51,36022.0,37.6567,37.8334,37.6469,37.804,36022.0
2017-02-21 12:00:00,38.51,38.68,38.38,38.43,48691.0,37.804,37.9709,37.6764,37.7254,48691.0
2017-02-21 12:10:00,38.44,38.44,38.23,38.35,40102.0,37.7353,37.7353,37.5291,37.6469,40102.0
2017-02-21 12:20:00,38.36,38.36,38.18,38.29,24430.0,37.6567,37.6567,37.48,37.588,24430.0
2017-02-21 12:30:00,38.3,38.31,38.22,38.27,17250.0,37.5978,37.6076,37.5193,37.5684,17250.0
2017-02-21 12:40:00,38.26,38.26,38.16,38.16,16440.0,37.5586,37.5586,37.4604,37.4604,16440.0
2017-02-21 12:50:00,38.16,38.26,38.15,38.23,26798.0,37.4604,37.5586,37.4506,37.5291,26798.0
2017-02-21 13:00:00,38.23,38.23,38.13,38.2,19752.0,37.5291,37.5291,37.4309,37.4997,19752.0
2017-02-21 13:10:00,38.2,38.27,38.15,38.27,16403.0,37.4997,37.5684,37.4506,37.5684,16403.0
2017-02-21 13:20:00,38.28,38.31,38.22,38.27,28677.0,37.5782,37.6076,37.5193,37.5684,28677.0
2017-02-21 13:30:00,38.29,38.29,38.17,38.17,24325.0,37.588,37.588,37.4702,37.4702,24325.0
2017-02-21 13:40:00,38.17,38.26,38.17,38.19,21299.0,37.4702,37.5586,37.4702,37.4898,21299.0
2017-02-21 13:50:00,38.19,38.28,38.18,38.25,22707.0,37.4898,37.5782,37.48,37.5487,22707.0
2017-02-21 14:00:00,38.24,38.37,38.23,38.28,33479.0,37.5389,37.6665,37.5291,37.5782,33479.0
2017-02-21 14:10:00,38.28,38.28,38.21,38.23,26504.0,37.5782,37.5782,37.5095,37.5291,26504.0
2017-02-21 14:20:00,38.23,38.38,38.23,38.38,28793.0,37.5291,37.6764,37.5291,37.6764,28793.0
2017-02-21 14:30:00,38.4,38.49,38.37,38.47,37012.0,37.696,37.7843,37.6665,37.7647,37012.0
2017-02-21 14:40:00,38.46,38.57,38.44,38.46,38313.0,37.7549,37.8629,37.7353,37.7549,38313.0
2017-02-21 14:50:00,38.47,38.53,38.45,38.52,29859.0,37.7647,37.8236,37.7451,37.8138,29859.0
2017-02-21 15:00:00,38.51,38.62,38.47,38.54,40640.0,37.804,37.912,37.7647,37.8334,40640.0
2017-02-21 15:10:00,38.55,38.59,38.46,38.53,37562.0,37.8432,37.8825,37.7549,37.8236,37562.0
2017-02-21 15:20:00,38.54,38.65,38.51,38.58,39443.0,37.8334,37.9414,37.804,37.8727,39443.0
2017-02-21 15:30:00,38.59,38.64,38.55,38.55,67625.0,37.8825,37.9316,37.8432,37.8432,67625.0
2017-02-21 15:40:00,38.56,38.58,38.52,38.57,153543.0,37.8531,37.8727,37.8138,37.8629,153543.0
2017-02-21 15:50:00,38.57,38.61,38.46,38.48,284460.0,37.8629,37.9021,37.7549,37.7745,284460.0
2017-02-22 09:30:00,38.54,38.82,38.32,38.55,88448.0,37.8334,38.1083,37.6175,37.8432,88448.0
2017-02-22 09:40:00,38.59,38.64,38.27,38.28,45747.0,37.8825,37.9316,37.5684,37.5782,45747.0
2017-02-22 09:50:00,38.3,38.42,38.17,38.25,32481.0,37.5978,37.7156,37.4702,37.5487,32481.0
2017-02-22 10:00:00,38.24,38.38,38.14,38.27,30406.0,37.5389,37.6764,37.4408,37.5684,30406.0
2017-02-22 10:10:00,38.27,38.27,38.01,38.05,33725.0,37.5684,37.5684,37.3131,37.3524,33725.0
2017-02-22 10:20:00,38.06,38.26,38.06,38.21,28396.0,37.3622,37.5586,37.3622,37.5095,28396.0
2017-02-22 10:30:00,38.22,38.26,38.14,38.21,31738.0,37.5193,37.5586,37.4408,37.5095,31738.0
2017-02-22 10:40:00,38.2,38.23,38.12,38.2,36501.0,37.4997,37.5291,37.4211,37.4997,36501.0
2017-02-22 10:50:00,38.21,38.22,38.05,38.08,36502.0,37.5095,37.5193,37.3524,37.3819,36502.0
2017-02-22 11:00:00,38.09,38.12,38.04,38.09,53181.0,37.3917,37.4211,37.3426,37.3917,53181.0
2017-02-22 11:10:00,38.09,38.1,37.97,37.99,31312.0,37.3917,37.4015,37.2739,37.2935,31312.0
2017-02-22 11:20:00,38.0,38.0,37.87,37.89,28131.0,37.3033,37.3033,37.1757,37.1953,28131.0
2017-02-22 11:30:00,37.89,37.97,37.86,37.93,27992.0,37.1953,37.2739,37.1659,37.2346,27992.0
2017-02-22 11:40:00,37.94,37.96,37.87,37.9,17264.0,37.2444,37.2641,37.1757,37.2052,17264.0
2017-02-22 11:50:00,37.9,37.91,37.76,37.76,25948.0,37.2052,37.215,37.0677,37.0677,25948.0
2017-02-22 12:00:00,37.76,37.81,37.69,37.7,61104.0,37.0677,37.1168,36.999,37.0088,61104.0
2017-02-22 12:10:00,37.7,37.79,37.64,37.78,35355.0,37.0088,37.0972,36.9499,37.0874,35355.0
2017-02-22 12:20:00,37.78,37.84,37.73,37.84,16172.0,37.0874,37.1463,37.0383,37.1463,16172.0
2017-02-22 12:30:00,37.84,37.89,37.75,37.76,37402.0,37.1463,37.1953,37.0579,37.0677,37402.0
2017-02-22 12:40:00,37.77,37.81,37.72,37.8,24156.0,37.0775,37.1168,37.0285,37.107,24156.0
2017-02-22 12:50:00,37.8,37.88,37.79,37.88,14489.0,37.107,37.1855,37.0972,37.1855,14489.0
2017-02-22 13:00:00,37.88,37.91,37.83,37.88,22367.0,37.1855,37.215,37.1364,37.1855,22367.0
2017-02-22 13:10:00,37.89,37.92,37.84,37.88,27264.0,37.1953,37.2248,37.1463,37.1855,27264.0
2017-02-22 13:20:00,37.88,37.89,37.77,37.79,26163.0,37.1855,37.1953,37.0775,37.0972,26163.0
2017-02-22 13:30:00,37.79,37.82,37.75,37.8,25260.0,37.0972,37.1266,37.0579,37.107,25260.0
2017-02-22 13:40:00,37.8,37.83,37.73,37.74,22668.0,37.107,37.1364,37.0383,37.0481,22668.0
2017-02-22 13:50:00,37.73,37.81,37.71,37.81,24776.0,37.0383,37.1168,37.0186,37.1168,24776.0
2017-02-22 14:00:00,37.8,37.8,37.6,37.61,23136.0,37.107,37.107,36.9107,36.9205,23136.0
2017-02-22 14:10:00,37.61,37.72,37.57,37.71,28390.0,36.9205,37.0285,36.8812,37.0186,28390.0
2017-02-22 14:20:00,37.71,37.74,37.67,37.68,25006.0,37.0186,37.0481,36.9794,36.9892,25006.0
2017-02-22 14:30:00,37.69,37.72,37.64,37.66,32081.0,36.999,37.0285,36.9499,36.9696,32081.0
2017-02-22 14:40:00,37.66,37.71,37.63,37.71,21699.0,36.9696,37.0186,36.9401,37.0186,21699.0
2017-02-22 14:50:00,37.71,37.77,37.69,37.73,26939.0,37.0186,37.0775,36.999,37.0383,26939.0
2017-02-22 15:00:00,37.73,37.75,37.66,37.68,35207.0,37.0383,37.0579,36.9696,36.9892,35207.0
2017-02-22 15:10:00,37.68,37.69,37.63,37.65,31447.0,36.9892,36.999,36.9401,36.9597,31447.0
2017-02-22 15:20:00,37.65,37.74,37.65,37.71,52330.0,36.9597,37.0481,36.9597,37.0186,52330.0
2017-02-22 15:30:00,37.7,37.74,37.67,37.72,53929.0,37.0088,37.0481,36.9794,37.0285,53929.0
2017-02-22 15:40:00,37.72,37.76,37.66,37.66,145688.0,37.0285,37.0677,36.9696,36.9696,145688.0
2017-02-22 15:50:00,37.67,37.69,37.62,37.65,266227.0,36.9794,36.999,36.9303,36.9597,266227.0
2017-02-23 09:30:00,37.66,37.85,37.66,37.73,45761.0,36.9696,37.1561,36.9696,37.0383,45761.0
2017-02-23 09:40:00,37.73,37.77,37.59,37.69,22043.0,37.0383,37.0775,36.9008,36.999,22043.0
2017-02-23 09:50:00,37.71,37.71,37.54,37.68,16016.0,37.0186,37.0186,36.8518,36.9892,16016.0
2017-02-23 10:00:00,37.7,37.71,37.6,37.6,35791.0,37.0088,37.0186,36.9107,36.9107,35791.0
2017-02-23 10:10:00,37.6,37.61,37.29,37.46,33839.0,36.9107,36.9205,36.6063,36.7732,33839.0
2017-02-23 10:20:00,37.46,37.47,37.29,37.31,26131.0,36.7732,36.783,36.6063,36.626,26131.0
2017-02-23 10:30:00,37.31,37.43,37.24,37.26,27451.0,36.626,36.7438,36.5573,36.5769,27451.0
2017-02-23 10:40:00,37.25,37.25,37.11,37.13,19670.0,36.5671,36.5671,36.4296,36.4493,19670.0
2017-02-23 10:50:00,37.11,37.11,36.92,37.03,36807.0,36.4296,36.4296,36.2431,36.3511,36807.0
2017-02-23 11:00:00,37.06,37.2,36.99,37.04,25635.0,36.3806,36.518,36.3118,36.3609,25635.0
2017-02-23 11:10:00,37.03,37.04,36.91,36.95,37725.0,36.3511,36.3609,36.2333,36.2726,37725.0
2017-02-23 11:20:00,36.94,36.96,36.72,36.76,21295.0,36.2628,36.2824,36.0468,36.0861,21295.0
2017-02-23 11:30:00,36.78,36.85,36.71,36.71,27700.0,36.1057,36.1744,36.037,36.037,27700.0
2017-02-23 11:40:00,36.72,36.72,36.53,36.6,21191.0,36.0468,36.0468,35.8603,35.929,21191.0
2017-02-23 11:50:00,36.59,36.67,36.58,36.6,22857.0,35.9192,35.9977,35.9094,35.929,22857.0
2017-02-23 12:00:00,36.59,36.77,36.59,36.72,22402.0,35.9192,36.0959,35.9192,36.0468,22402.0
2017-02-23 12:10:00,36.73,36.92,36.73,36.88,18463.0,36.0566,36.2431,36.0566,36.2039,18463.0
2017-02-23 12:20:00,36.87,36.94,36.85,36.87,14076.0,36.194,36.2628,36.1744,36.194,14076.0
2017-02-23 12:30:00,36.88,37.04,36.86,36.94,29688.0,36.2039,36.3609,36.1842,36.2628,29688.0
2017-02-23 12:40:00,36.94,37.0,36.91,36.99,17579.0,36.2628,36.3217,36.2333,36.3118,17579.0
2017-02-23 12:50:00,36.98,36.99,36.84,36.84,17219.0,36.302,36.3118,36.1646,36.1646,17219.0
2017-02-23 13:00:00,36.85,36.93,36.84,36.88,15533.0,36.1744,36.2529,36.1646,36.2039,15533.0
2017-02-23 13:10:00,36.87,36.87,36.75,36.77,20656.0,36.194,36.194,36.0762,36.0959,20656.0
2017-02-23 13:20:00,36.78,36.81,36.72,36.72,16504.0,36.1057,36.1351,36.0468,36.0468,16504.0
2017-02-23 13:30:00,36.71,36.73,36.66,36.71,21193.0,36.037,36.0566,35.9879,36.037,21193.0
2017-02-23 13:40:00,36.72,36.76,36.72,36.74,13797.0,36.0468,36.0861,36.0468,36.0664,13797.0
2017-02-23 13:50:00,36.74,36.81,36.69,36.81,17193.0,36.0664,36.1351,36.0173,36.1351,17193.0
2017-02-23 14:00:00,36.8,36.86,36.77,36.85,20956.0,36.1253,36.1842,36.0959,36.1744,20956.0
2017-02-23 14:10:00,36.85,36.86,36.77,36.83,25506.0,36.1744,36.1842,36.0959,36.1548,25506.0
2017-02-23 14:20:00,36.83,36.92,36.8,36.9,22783.0,36.1548,36.2431,36.1253,36.2235,22783.0
2017-02-23 14:30:00,36.9,36.99,36.88,36.91,91318.0,36.2235,36.3118,36.2039,36.2333,91318.0
2017-02-23 14:40:00,36.91,36.95,36.89,36.93,27068.0,36.2333,36.2726,36.2137,36.2529,27068.0
2017-02-23 14:50:00,36.93,37.01,36.92,36.98,23008.0,36.2529,36.3315,36.2431,36.302,23008.0
2017-02-23 15:00:00,36.97,37.03,36.91,36.92,35424.0,36.2922,36.3511,36.2333,36.2431,35424.0
2017-02-23 15:10:00,36.92,36.99,36.91,36.97,25548.0,36.2431,36.3118,36.2333,36.2922,25548.0
2017-02-23 15:20:00,36.97,37.05,36.96,37.01,41981.0,36.2922,36.3707,36.2824,36.3315,41981.0
2017-02-23 15:30:00,37.01,37.09,37.0,37.05,75852.0,36.3315,36.41,36.3217,36.3707,75852.0
2017-02-23 15:40:00,37.05,37.18,37.03,37.18,143101.0,36.3707,36.4984,36.3511,36.4984,143101.0
2017-02-23 15:50:00,37.17,37.2,37.12,37.15,269495.0,36.4885,36.518,36.4395,36.4689,269495.0
2017-02-24 09:30:00,36.82,37.26,36.69,37.24,49987.0,36.145,36.5769,36.0173,36.5573,49987.0
2017-02-24 09:40:00,37.24,37.44,37.14,37.16,23283.0,36.5573,36.7536,36.4591,36.4787,23283.0
2017-02-24 09:50:00,37.12,37.22,37.05,37.17,15795.0,36.4395,36.5376,36.3707,36.4885,15795.0
2017-02-24 10:00:00,37.19,37.33,37.15,37.26,35689.0,36.5082,36.6456,36.4689,36.5769,35689.0
2017-02-24 10:10:00,37.22,37.28,37.13,37.2,31416.0,36.5376,36.5965,36.4493,36.518,31416.0
2017-02-24 10:20:00,37.19,37.39,37.19,37.36,27510.0,36.5082,36.7045,36.5082,36.6751,27510.0
2017-02-24 10:30:00,37.36,37.44,37.3,37.35,22849.0,36.6751,36.7536,36.6162,36.6652,22849.0
2017-02-24 10:40:00,37.35,37.48,37.33,37.38,29121.0,36.6652,36.7929,36.6456,36.6947,29121.0
2017-02-24 10:50:00,37.36,37.49,37.34,37.45,25405.0,36.6751,36.8027,36.6554,36.7634,25405.0
2017-02-24 11:00:00,37.45,37.55,37.4,37.43,24024.0,36.7634,36.8616,36.7143,36.7438,24024.0
2017-02-24 11:10:00,37.43,37.5,37.38,37.4,49692.0,36.7438,36.8125,36.6947,36.7143,49692.0
2017-02-24 11:20:00,37.4,37.5,37.4,37.45,24207.0,36.7143,36.8125,36.7143,36.7634,24207.0
2017-02-24 11:30:00,37.45,37.48,37.36,37.39,30941.0,36.7634,36.7929,36.6751,36.7045,30941.0
2017-02-24 11:40:00,37.4,37.46,37.39,37.41,12400.0,36.7143,36.7732,36.7045,36.7241,12400.0
2017-02-24 11:50:00,37.41,37.45,37.37,37.45,11506.0,36.7241,36.7634,36.6849,36.7634,11506.0
2017-02-24 12:00:00,37.43,37.52,37.43,37.48,14422.0,36.7438,36.8321,36.7438,36.7929,14422.0
2017-02-24 12:10:00,37.49,37.56,37.45,37.45,15246.0,36.8027,36.8714,36.7634,36.7634,15246.0
2017-02-24 12:20:00,37.46,37.55,37.42,37.55,14413.0,36.7732,36.8616,36.734,36.8616,14413.0
2017-02-24 12:30:00,37.55,37.56,37.45,37.45,11963.0,36.8616,36.8714,36.7634,36.7634,11963.0
2017-02-24 12:40:00,37.45,37.56,37.45,37.52,16936.0,36.7634,36.8714,36.7634,36.8321,16936.0
2017-02-24 12:50:00,37.54,37.54,37.47,37.48,12567.0,36.8518,36.8518,36.783,36.7929,12567.0
2017-02-24 13:00:00,37.48,37.5,37.38,37.4,27507.0,36.7929,36.8125,36.6947,36.7143,27507.0
2017-02-24 13:10:00,37.4,37.47,37.37,37.47,11856.0,36.7143,36.783,36.6849,36.783,11856.0
2017-02-24 13:20:00,37.44,37.52,37.44,37.45,26852.0,36.7536,36.8321,36.7536,36.7634,26852.0
2017-02-24 13:30:00,37.46,37.52,37.46,37.47,17188.0,36.7732,36.8321,36.7732,36.783,17188.0
2017-02-24 13:40:00,37.46,37.6,37.45,37.6,17856.0,36.7732,36.9107,36.7634,36.9107,17856.0
2017-02-24 13:50:00,37.61,37.62,37.56,37.6,12119.0,36.9205,36.9303,36.8714,36.9107,12119.0
2017-02-24 14:00:00,37.6,37.63,37.48,37.51,27791.0,36.9107,36.9401,36.7929,36.8223,27791.0
2017-02-24 14:10:00,37.52,37.54,37.47,37.53,30765.0,36.8321,36.8518,36.783,36.8419,30765.0
2017-02-24 14:20:00,37.54,37.6,37.5,37.6,21554.0,36.8518,36.9107,36.8125,36.9107,21554.0
2017-02-24 14:30:00,37.6,37.63,37.54,37.54,36061.0,36.9107,36.9401,36.8518,36.8518,36061.0
2017-02-24 14:40:00,37.55,37.6,37.53,37.59,27594.0,36.8616,36.9107,36.8419,36.9008,27594.0
2017-02-24 14:50:00,37.59,37.61,37.56,37.56,22805.0,36.9008,36.9205,36.8714,36.8714,22805.0
2017-02-24 15:00:00,37.56,37.6,37.54,37.59,36655.0,36.8714,36.9107,36.8518,36.9008,36655.0
2017-02-24 15:10:00,37.59,37.61,37.57,37.61,38238.0,36.9008,36.9205,36.8812,36.9205,38238.0
2017-02-24 15:20:00,37.6,37.68,37.6,37.63,34193.0,36.9107,36.9892,36.9107,36.9401,34193.0
2017-02-24 15:30:00,37.63,37.7,37.62,37.65,48815.0,36.9401,37.0088,36.9303,36.9597,48815.0
2017-02-24 15:40:00,37.65,37.7,37.63,37.7,89084.0,36.9597,37.0088,36.9401,37.0088,89084.0
2017-02-24 15:50:00,37.7,37.76,37.65,37.75,207931.0,37.0088,37.0677,36.9597,37.0579,207931.0
2017-02-27 09:30:00,37.77,37.83,37.51,37.55,48435.0,37.0775,37.1364,36.8223,36.8616,48435.0
2017-02-27 09:40:00,37.58,37.71,37.52,37.64,20907.0,36.891,37.0186,36.8321,36.9499,20907.0
2017-02-27 09:50:00,37.63,37.95,37.59,37.95,26824.0,36.9401,37.2542,36.9008,37.2542,26824.0
2017-02-27 10:00:00,37.95,38.01,37.82,38.01,12173.0,37.2542,37.3131,37.1266,37.3131,12173.0
2017-02-27 10:10:00,37.99,38.04,37.83,37.88,41286.0,37.2935,37.3426,37.1364,37.1855,41286.0
2017-02-27 10:20:00,37.9,38.09,37.89,38.09,27231.0,37.2052,37.3917,37.1953,37.3917,27231.0
2017-02-27 10:30:00,38.08,38.18,38.06,38.15,38758.0,37.3819,37.48,37.3622,37.4506,38758.0
2017-02-27 10:40:00,38.16,38.26,38.11,38.22,51160.0,37.4604,37.5586,37.4113,37.5193,51160.0
2017-02-27 10:50:00,38.24,38.38,38.12,38.12,61530.0,37.5389,37.6764,37.4211,37.4211,61530.0
2017-02-27 11:00:00,38.12,38.18,38.05,38.07,23991.0,37.4211,37.48,37.3524,37.372,23991.0
2017-02-27 11:10:00,38.07,38.31,38.05,38.3,32094.0,37.372,37.6076,37.3524,37.5978,32094.0
2017-02-27 11:20:00,38.32,38.32,38.18,38.21,16576.0,37.6175,37.6175,37.48,37.5095,16576.0
2017-02-27 11:30:00,38.22,38.22,38.12,38.13,17998.0,37.5193,37.5193,37.4211,37.4309,17998.0
2017-02-27 11:40:00,38.14,38.18,38.08,38.11,13354.0,37.4408,37.48,37.3819,37.4113,13354.0
2017-02-27 11:50:00,38.11,38.13,38.02,38.03,11181.0,37.4113,37.4309,37.323,37.3328,11181.0
2017-02-27 12:00:00,38.03,38.13,38.02,38.1,18206.0,37.3328,37.4309,37.323,37.4015,18206.0
2017-02-27 12:10:00,38.1,38.12,38.05,38.08,7239.0,37.4015,37.4211,37.3524,37.3819,7239.0
2017-02-27 12:20:00,38.09,38.11,38.04,38.06,9490.0,37.3917,37.4113,37.3426,37.3622,9490.0
2017-02-27 12:30:00,38.07,38.09,38.04,38.05,11426.0,37.372,37.3917,37.3426,37.3524,11426.0
2017-02-27 12:40:00,38.04,38.11,38.01,38.11,10868.0,37.3426,37.4113,37.3131,37.4113,10868.0
2017-02-27 12:50:00,38.12,38.12,38.06,38.07,7267.0,37.4211,37.4211,37.3622,37.372,7267.0
2017-02-27 13:00:00,38.07,38.11,38.05,38.11,14311.0,37.372,37.4113,37.3524,37.4113,14311.0
2017-02-27 13:10:00,38.1,38.14,38.07,38.13,12824.0,37.4015,37.4408,37.372,37.4309,12824.0
2017-02-27 13:20:00,38.13,38.18,38.12,38.16,14194.0,37.4309,37.48,37.4211,37.4604,14194.0
2017-02-27 13:30:00,38.14,38.16,38.11,38.11,4800.0,37.4408,37.4604,37.4113,37.4113,4800.0
2017-02-27 13:40:00,38.12,38.12,38.07,38.11,10135.0,37.4211,37.4211,37.372,37.4113,10135.0
2017-02-27 13:50:00,38.11,38.14,38.09,38.14,11729.0,37.4113,37.4408,37.3917,37.4408,11729.0
2017-02-27 14:00:00,38.13,38.19,38.13,38.19,17704.0,37.4309,37.4898,37.4309,37.4898,17704.0
2017-02-27 14:10:00,38.19,38.19,38.15,38.15,22285.0,37.4898,37.4898,37.4506,37.4506,22285.0
2017-02-27 14:20:00,38.15,38.21,38.13,38.17,20930.0,37.4506,37.5095,37.4309,37.4702,20930.0
2017-02-27 14:30:00,38.17,38.23,38.16,38.2,10696.0,37.4702,37.5291,37.4604,37.4997,10696.0
2017-02-27 14:40:00,38.21,38.23,38.18,38.23,19983.0,37.5095,37.5291,37.48,37.5291,19983.0
2017-02-27 14:50:00,38.22,38.23,38.16,38.19,15880.0,37.5193,37.5291,37.4604,37.4898,15880.0
2017-02-27 15:00:00,38.19,38.24,38.18,38.21,32753.0,37.4898,37.5389,37.48,37.5095,32753.0
2017-02-27 15:10:00,38.21,38.23,38.17,38.18,41091.0,37.5095,37.5291,37.4702,37.48,41091.0
2017-02-27 15:20:00,38.19,38.23,38.18,38.19,28986.0,37.4898,37.5291,37.48,37.4898,28986.0
2017-02-27 15:30:00,38.19,38.2,38.14,38.15,37682.0,37.4898,37.4997,37.4408,37.4506,37682.0
2017-02-27 15:40:00,38.15,38.2,38.06,38.08,58505.0,37.4506,37.4997,37.3622,37.3819,58505.0
2017-02-27 15:50:00,38.08,38.14,38.08,38.13,108569.0,37.3819,37.4408,37.3819,37.4309,108569.0
2017-02-28 09:30:00,38.0,38.0,37.62,37.92,64181.0,37.3033,37.3033,36.9303,37.2248,64181.0
2017-02-28 09:40:00,37.91,37.91,37.76,37.82,27397.0,37.215,37.215,37.0677,37.1266,27397.0
2017-02-28 09:50:00,37.83,37.87,37.76,37.8,21092.0,37.1364,37.1757,37.0677,37.107,21092.0
2017-02-28 10:00:00,37.81,37.86,37.75,37.85,91527.0,37.1168,37.1659,37.0579,37.1561,91527.0
2017-02-28 10:10:00,37.87,37.9,37.72,37.74,27175.0,37.1757,37.2052,37.0285,37.0481,27175.0
2017-02-28 10:20:00,37.74,37.75,37.67,37.69,16722.0,37.0481,37.0579,36.9794,36.999,16722.0
2017-02-28 10:30:00,37.69,37.74,37.6,37.63,17303.0,36.999,37.0481,36.9107,36.9401,17303.0
2017-02-28 10:40:00,37.64,37.65,37.56,37.61,24710.0,36.9499,36.9597,36.8714,36.9205,24710.0
2017-02-28 10:50:00,37.62,37.75,37.62,37.74,16670.0,36.9303,37.0579,36.9303,37.0481,16670.0
2017-02-28 11:00:00,37.75,37.77,37.69,37.69,16125.0,37.0579,37.0775,36.999,36.999,16125.0
2017-02-28 11:10:00,37.69,37.69,37.46,37.48,15995.0,36.999,36.999,36.7732,36.7929,15995.0
2017-02-28 11:20:00,37.49,37.55,37.49,37.53,19639.0,36.8027,36.8616,36.8027,36.8419,19639.0
2017-02-28 11:30:00,37.53,37.59,37.51,37.58,49156.0,36.8419,36.9008,36.8223,36.891,49156.0
2017-02-28 11:40:00,37.56,37.58,37.52,37.53,16513.0,36.8714,36.891,36.8321,36.8419,16513.0
2017-02-28 11:50:00,37.53,37.62,37.53,37.55,41084.0,36.8419,36.9303,36.8419,36.8616,41084.0
2017-02-28 12:00:00,37.55,37.59,37.48,37.49,14577.0,36.8616,36.9008,36.7929,36.8027,14577.0
2017-02-28 12:10:00,37.48,37.51,37.46,37.46,12555.0,36.7929,36.8223,36.7732,36.7732,12555.0
2017-02-28 12:20:00,37.46,37.46,37.28,37.3,31710.0,36.7732,36.7732,36.5965,36.6162,31710.0
2017-02-28 12:30:00,37.29,37.32,37.26,37.32,23038.0,36.6063,36.6358,36.5769,36.6358,23038.0
2017-02-28 12:40:00,37.31,37.32,37.25,37.27,65635.0,36.626,36.6358,36.5671,36.5867,65635.0
2017-02-28 12:50:00,37.27,37.31,37.21,37.23,32330.0,36.5867,36.626,36.5278,36.5474,32330.0
2017-02-28 13:00:00,37.25,37.4,37.24,37.37,15841.0,36.5671,36.7143,36.5573,36.6849,15841.0
2017-02-28 13:10:00,37.39,37.41,37.35,37.36,12183.0,36.7045,36.7241,36.6652,36.6751,12183.0
2017-02-28 13:20:00,37.36,37.37,37.3,37.3,14838.0,36.6751,36.6849,36.6162,36.6162,14838.0
2017-02-28 13:30:00,37.3,37.39,37.3,37.38,38465.0,36.6162,36.7045,36.6162,36.6947,38465.0
2017-02-28 13:40:00,37.38,37.38,37.32,37.38,19760.0,36.6947,36.6947,36.6358,36.6947,19760.0
2017-02-28 13:50:00,37.37,37.37,37.27,37.28,21108.0,36.6849,36.6849,36.5867,36.5965,21108.0
2017-02-28 14:00:00,37.29,37.3,37.19,37.19,23887.0,36.6063,36.6162,36.5082,36.5082,23887.0
2017-02-28 14:10:00,37.18,37.18,37.11,37.15,23021.0,36.4984,36.4984,36.4296,36.4689,23021.0
2017-02-28 14:20:00,37.15,37.23,37.14,37.21,20228.0,36.4689,36.5474,36.4591,36.5278,20228.0
2017-02-28 14:30:00,37.21,37.24,37.17,37.18,14248.0,36.5278,36.5573,36.4885,36.4984,14248.0
2017-02-28 14:40:00,37.17,37.23,37.15,37.23,21530.0,36.4885,36.5474,36.4689,36.5474,21530.0
2017-02-28 14:50:00,37.23,37.23,37.16,37.17,29591.0,36.5474,36.5474,36.4787,36.4885,29591.0
2017-02-28 15:00:00,37.17,37.22,37.14,37.2,26009.0,36.4885,36.5376,36.4591,36.518,26009.0
2017-02-28 15:10:00,37.2,37.29,37.2,37.24,32934.0,36.518,36.6063,36.518,36.5573,32934.0
2017-02-28 15:20:00,37.23,37.24,37.16,37.16,41930.0,36.5474,36.5573,36.4787,36.4787,41930.0
2017-02-28 15:30:00,37.16,37.25,37.15,37.21,87701.0,36.4787,36.5671,36.4689,36.5278,87701.0
2017-02-28 15:40:00,37.2,37.3,37.18,37.27,103039.0,36.518,36.6162,36.4984,36.5867,103039.0
2017-02-28 15:50:00,37.28,37.38,37.28,37.31,255865.0,36.5965,36.6947,36.5965,36.626,255865.0
2017-03-01 09:30:00,37.97,38.37,37.84,38.23,113528.0,37.2739,37.6665,37.1463,37.5291,113528.0
2017-03-01 09:40:00,38.23,38.23,38.0,38.07,43742.0,37.5291,37.5291,37.3033,37.372,43742.0
2017-03-01 09:50:00,38.08,38.15,37.98,38.05,60405.0,37.3819,37.4506,37.2837,37.3524,60405.0
2017-03-01 10:00:00,38.07,38.14,37.96,38.14,70984.0,37.372,37.4408,37.2641,37.4408,70984.0
2017-03-01 10:10:00,38.14,38.34,38.12,38.31,95125.0,37.4408,37.6371,37.4211,37.6076,95125.0
2017-03-01 10:20:00,38.32,38.4,38.3,38.35,35177.0,37.6175,37.696,37.5978,37.6469,35177.0
2017-03-01 10:30:00,38.35,38.39,38.23,38.23,18716.0,37.6469,37.6862,37.5291,37.5291,18716.0
2017-03-01 10:40:00,38.22,38.37,38.19,38.34,37186.0,37.5193,37.6665,37.4898,37.6371,37186.0
2017-03-01 10:50:00,38.35,38.36,38.27,38.3,38856.0,37.6469,37.6567,37.5684,37.5978,38856.0
2017-03-01 11:00:00,38.3,38.32,38.26,38.3,32721.0,37.5978,37.6175,37.5586,37.5978,32721.0
2017-03-01 11:10:00,38.32,38.33,38.27,38.3,21336.0,37.6175,37.6273,37.5684,37.5978,21336.0
2017-03-01 11:20:00,38.3,38.33,38.26,38.3,39813.0,37.5978,37.6273,37.5586,37.5978,39813.0
2017-03-01 11:30:00,38.28,38.31,38.22,38.27,28452.0,37.5782,37.6076,37.5193,37.5684,28452.0
2017-03-01 11:40:00,38.27,38.31,38.23,38.25,25905.0,37.5684,37.6076,37.5291,37.5487,25905.0
2017-03-01 11:50:00,38.24,38.38,38.24,38.3,28989.0,37.5389,37.6764,37.5389,37.5978,28989.0
2017-03-01 12:00:00,38.32,38.41,38.3,38.41,26179.0,37.6175,37.7058,37.5978,37.7058,26179.0
2017-03-01 12:10:00,38.4,38.44,38.37,38.39,24810.0,37.696,37.7353,37.6665,37.6862,24810.0
2017-03-01 12:20:00,38.4,38.44,38.32,38.39,35442.0,37.696,37.7353,37.6175,37.6862,35442.0
2017-03-01 12:30:00,38.38,38.42,38.33,38.33,21882.0,37.6764,37.7156,37.6273,37.6273,21882.0
2017-03-01 12:40:00,38.33,38.39,38.29,38.36,12979.0,37.6273,37.6862,37.588,37.6567,12979.0
2017-03-01 12:50:00,38.37,38.4,38.32,38.38,15869.0,37.6665,37.696,37.6175,37.6764,15869.0
2017-03-01 13:00:00,38.38,38.4,38.36,38.39,21664.0,37.6764,37.696,37.6567,37.6862,21664.0
2017-03-01 13:10:00,38.39,38.4,38.33,38.34,14836.0,37.6862,37.696,37.6273,37.6371,14836.0
2017-03-01 13:20:00,38.35,38.4,38.34,38.38,20334.0,37.6469,37.696,37.6371,37.6764,20334.0
2017-03-01 13:30:00,38.39,38.48,38.34,38.46,47829.0,37.6862,37.7745,37.6371,37.7549,47829.0
2017-03-01 13:40:00,38.47,38.52,38.43,38.51,33054.0,37.7647,37.8138,37.7254,37.804,33054.0
2017-03-01 13:50:00,38.5,38.56,38.49,38.54,26788.0,37.7942,37.8531,37.7843,37.8334,26788.0
2017-03-01 14:00:00,38.54,38.54,38.45,38.45,41897.0,37.8334,37.8334,37.7451,37.7451,41897.0
2017-03-01 14:10:00,38.45,38.53,38.4,38.49,44487.0,37.7451,37.8236,37.696,37.7843,44487.0
2017-03-01 14:20:00,38.5,38.52,38.47,38.5,44033.0,37.7942,37.8138,37.7647,37.7942,44033.0
2017-03-01 14:30:00,38.49,38.52,38.45,38.49,33982.0,37.7843,37.8138,37.7451,37.7843,33982.0
2017-03-01 14:40:00,38.47,38.5,38.45,38.49,25503.0,37.7647,37.7942,37.7451,37.7843,25503.0
2017-03-01 14:50:00,38.5,38.51,38.47,38.47,41674.0,37.7942,37.804,37.7647,37.7647,41674.0
2017-03-01 15:00:00,38.48,38.5,38.41,38.41,36955.0,37.7745,37.7942,37.7058,37.7058,36955.0
2017-03-01 15:10:00,38.41,38.47,38.41,38.43,71220.0,37.7058,37.7647,37.7058,37.7254,71220.0
2017-03-01 15:20:00,38.44,38.46,38.39,38.42,50632.0,37.7353,37.7549,37.6862,37.7156,50632.0
2017-03-01 15:30:00,38.43,38.45,38.4,38.41,67659.0,37.7254,37.7451,37.696,37.7058,67659.0
2017-03-01 15:40:00,38.41,38.46,38.38,38.41,141847.0,37.7058,37.7549,37.6764,37.7058,141847.0
2017-03-01 15:50:00,38.41,38.41,38.25,38.26,265994.0,37.7058,37.7058,37.5487,37.5586,265994.0
2017-03-02 09:30:00,38.28,38.46,37.85,38.14,77597.0,37.5782,37.7549,37.1561,37.4408,77597.0
2017-03-02 09:40:00,38.14,38.31,38.07,38.11,42295.0,37.4408,37.6076,37.372,37.4113,42295.0
2017-03-02 09:50:00,38.12,38.22,38.02,38.21,23319.0,37.4211,37.5193,37.323,37.5095,23319.0
2017-03-02 10:00:00,38.24,38.27,38.04,38.06,24902.0,37.5389,37.5684,37.3426,37.3622,24902.0
2017-03-02 10:10:00,38.05,38.16,37.98,38.16,20267.0,37.3524,37.4604,37.2837,37.4604,20267.0
2017-03-02 10:20:00,38.15,38.22,38.12,38.18,23629.0,37.4506,37.5193,37.4211,37.48,23629.0
2017-03-02 10:30:00,38.15,38.17,38.01,38.01,19962.0,37.4506,37.4702,37.3131,37.3131,19962.0
2017-03-02 10:40:00,38.01,38.09,37.98,38.04,16379.0,37.3131,37.3917,37.2837,37.3426,16379.0
2017-03-02 10:50:00,38.04,38.11,38.04,38.06,18244.0,37.3426,37.4113,37.3426,37.3622,18244.0
2017-03-02 11:00:00,38.06,38.11,37.99,37.99,26945.0,37.3622,37.4113,37.2935,37.2935,26945.0
2017-03-02 11:10:00,38.0,38.01,37.84,37.98,41365.0,37.3033,37.3131,37.1463,37.2837,41365.0
2017-03-02 11:20:00,38.0,38.05,37.88,37.9,27820.0,37.3033,37.3524,37.1855,37.2052,27820.0
2017-03-02 11:30:00,37.89,37.95,37.81,37.82,20469.0,37.1953,37.2542,37.1168,37.1266,20469.0
2017-03-02 11:40:00,37.83,37.97,37.82,37.97,21043.0,37.1364,37.2739,37.1266,37.2739,21043.0
2017-03-02 11:50:00,37.97,37.98,37.9,37.9,22399.0,37.2739,37.2837,37.2052,37.2052,22399.0
2017-03-02 12:00:00,37.9,37.9,37.81,37.82,11872.0,37.2052,37.2052,37.1168,37.1266,11872.0
2017-03-02 12:10:00,37.81,37.83,37.72,37.73,23138.0,37.1168,37.1364,37.0285,37.0383,23138.0
2017-03-02 12:20:00,37.72,37.72,37.63,37.69,20990.0,37.0285,37.0285,36.9401,36.999,20990.0
2017-03-02 12:30:00,37.69,37.75,37.68,37.71,16140.0,36.999,37.0579,36.9892,37.0186,16140.0
2017-03-02 12:40:00,37.72,37.72,37.61,37.65,22621.0,37.0285,37.0285,36.9205,36.9597,22621.0
2017-03-02 12:50:00,37.64,37.74,37.64,37.66,24188.0,36.9499,37.0481,36.9499,36.9696,24188.0
2017-03-02 13:00:00,37.66,37.77,37.66,37.67,33498.0,36.9696,37.0775,36.9696,36.9794,33498.0
2017-03-02 13:10:00,37.66,37.67,37.59,37.64,29793.0,36.9696,36.9794,36.9008,36.9499,29793.0
2017-03-02 13:20:00,37.64,37.66,37.57,37.66,45362.0,36.9499,36.9696,36.8812,36.9696,45362.0
2017-03-02 13:30:00,37.66,37.72,37.62,37.64,25255.0,36.9696,37.0285,36.9303,36.9499,25255.0
2017-03-02 13:40:00,37.62,37.65,37.59,37.6,16140.0,36.9303,36.9597,36.9008,36.9107,16140.0
2017-03-02 13:50:00,37.6,37.72,37.59,37.7,25054.0,36.9107,37.0285,36.9008,37.0088,25054.0
2017-03-02 14:00:00,37.7,37.82,37.7,37.82,64432.0,37.0088,37.1266,37.0088,37.1266,64432.0
2017-03-02 14:10:00,37.82,37.82,37.66,37.66,26170.0,37.1266,37.1266,36.9696,36.9696,26170.0
2017-03-02 14:20:00,37.67,37.74,37.62,37.73,32003.0,36.9794,37.0481,36.9303,37.0383,32003.0
2017-03-02 14:30:00,37.72,37.76,37.71,37.75,39674.0,37.0285,37.0677,37.0186,37.0579,39674.0
2017-03-02 14:40:00,37.75,37.76,37.69,37.76,30735.0,37.0579,37.0677,36.999,37.0677,30735.0
2017-03-02 14:50:00,37.76,37.76,37.69,37.7,23819.0,37.0677,37.0677,36.999,37.0088,23819.0
2017-03-02 15:00:00,37.69,37.75,37.69,37.73,37059.0,36.999,37.0579,36.999,37.0383,37059.0
2017-03-02 15:10:00,37.72,37.74,37.62,37.67,53925.0,37.0285,37.0481,36.9303,36.9794,53925.0
2017-03-02 15:20:00,37.67,37.73,37.65,37.67,53941.0,36.9794,37.0383,36.9597,36.9794,53941.0
2017-03-02 15:30:00,37.67,37.69,37.62,37.65,82412.0,36.9794,36.999,36.9303,36.9597,82412.0
2017-03-02 15:40:00,37.64,37.69,37.58,37.58,150429.0,36.9499,36.999,36.891,36.891,150429.0
2017-03-02 15:50:00,37.59,37.61,37.47,37.51,368018.0,36.9008,36.9205,36.783,36.8223,368018.0
2017-03-03 09:30:00,37.51,37.88,37.5,37.88,33862.0,36.8223,37.1855,36.8125,37.1855,33862.0
2017-03-03 09:40:00,37.92,38.05,37.87,37.92,40987.0,37.2248,37.3524,37.1757,37.2248,40987.0
2017-03-03 09:50:00,37.94,37.94,37.64,37.73,22014.0,37.2444,37.2444,36.9499,37.0383,22014.0
2017-03-03 10:00:00,37.75,37.99,37.68,37.99,52045.0,37.0579,37.2935,36.9892,37.2935,52045.0
2017-03-03 10:10:00,37.97,38.01,37.86,37.86,21310.0,37.2739,37.3131,37.1659,37.1659,21310.0
2017-03-03 10:20:00,37.82,37.82,37.65,37.78,29757.0,37.1266,37.1266,36.9597,37.0874,29757.0
2017-03-03 10:30:00,37.78,37.84,37.7,37.84,26940.0,37.0874,37.1463,37.0088,37.1463,26940.0
2017-03-03 10:40:00,37.84,37.87,37.8,37.8,22696.0,37.1463,37.1757,37.107,37.107,22696.0
2017-03-03 10:50:00,37.83,38.02,37.81,38.0,45701.0,37.1364,37.323,37.1168,37.3033,45701.0
2017-03-03 11:00:00,37.99,38.08,37.98,38.06,29005.0,37.2935,37.3819,37.2837,37.3622,29005.0
2017-03-03 11:10:00,38.05,38.09,38.04,38.04,16867.0,37.3524,37.3917,37.3426,37.3426,16867.0
2017-03-03 11:20:00,38.05,38.13,38.05,38.09,14768.0,37.3524,37.4309,37.3524,37.3917,14768.0
2017-03-03 11:30:00,38.09,38.11,37.95,38.0,25182.0,37.3917,37.4113,37.2542,37.3033,25182.0
2017-03-03 11:40:00,38.02,38.04,37.93,37.99,10842.0,37.323,37.3426,37.2346,37.2935,10842.0
2017-03-03 11:50:00,37.99,38.11,37.99,38.08,19969.0,37.2935,37.4113,37.2935,37.3819,19969.0
2017-03-03 12:00:00,38.07,38.07,37.99,38.03,9488.0,37.372,37.372,37.2935,37.3328,9488.0
2017-03-03 12:10:00,38.02,38.02,37.78,37.84,18940.0,37.323,37.323,37.0874,37.1463,18940.0
2017-03-03 12:20:00,37.86,37.9,37.85,37.9,26850.0,37.1659,37.2052,37.1561,37.2052,26850.0
2017-03-03 12:30:00,37.9,38.0,37.89,37.99,10992.0,37.2052,37.3033,37.1953,37.2935,10992.0
2017-03-03 12:40:00,37.98,38.06,37.98,37.98,19791.0,37.2837,37.3622,37.2837,37.2837,19791.0
2017-03-03 12:50:00,37.98,38.02,37.97,37.97,22239.0,37.2837,37.323,37.2739,37.2739,22239.0
2017-03-03 13:00:00,37.97,38.05,37.94,38.03,46821.0,37.2739,37.3524,37.2444,37.3328,46821.0
2017-03-03 13:10:00,38.05,38.05,37.93,37.95,11294.0,37.3524,37.3524,37.2346,37.2542,11294.0
2017-03-03 13:20:00,37.94,38.0,37.92,38.0,6759.0,37.2444,37.3033,37.2248,37.3033,6759.0
2017-03-03 13:30:00,38.0,38.03,37.97,38.01,13688.0,37.3033,37.3328,37.2739,37.3131,13688.0
2017-03-03 13:40:00,38.01,38.05,38.0,38.03,12592.0,37.3131,37.3524,37.3033,37.3328,12592.0
2017-03-03 13:50:00,38.04,38.09,37.99,37.99,25704.0,37.3426,37.3917,37.2935,37.2935,25704.0
2017-03-03 14:00:00,38.0,38.03,37.98,38.0,14769.0,37.3033,37.3328,37.2837,37.3033,14769.0
2017-03-03 14:10:00,38.0,38.03,37.9,37.93,27515.0,37.3033,37.3328,37.2052,37.2346,27515.0
2017-03-03 14:20:00,37.91,38.01,37.91,37.98,24965.0,37.215,37.3131,37.215,37.2837,24965.0
2017-03-03 14:30:00,37.97,38.02,37.96,38.01,20047.0,37.2739,37.323,37.2641,37.3131,20047.0
2017-03-03 14:40:00,38.0,38.02,37.96,37.97,15663.0,37.3033,37.323,37.2641,37.2739,15663.0
2017-03-03 14:50:00,37.96,38.04,37.96,38.02,11844.0,37.2641,37.3426,37.2641,37.323,11844.0
2017-03-03 15:00:00,38.02,38.05,37.99,38.01,24696.0,37.323,37.3524,37.2935,37.3131,24696.0
2017-03-03 15:10:00,38.01,38.02,37.98,38.0,27258.0,37.3131,37.323,37.2837,37.3033,27258.0
2017-03-03 15:20:00,38.0,38.06,38.0,38.05,24082.0,37.3033,37.3622,37.3033,37.3524,24082.0
2017-03-03 15:30:00,38.05,38.09,38.0,38.08,47766.0,37.3524,37.3917,37.3033,37.3819,47766.0
2017-03-03 15:40:00,38.07,38.08,38.0,38.0,66465.0,37.372,37.3819,37.3033,37.3033,66465.0
2017-03-03 15:50:00,38.01,38.07,38.0,38.04,153744.0,37.3131,37.372,37.3033,37.3426,153744.0
2017-03-06 09:30:00,37.66,37.69,37.45,37.65,61476.0,36.9696,36.999,36.7634,36.9597,61476.0
2017-03-06 09:40:00,37.65,37.7,37.48,37.61,30728.0,36.9597,37.0088,36.7929,36.9205,30728.0
2017-03-06 09:50:00,37.61,37.68,37.51,37.68,31036.0,36.9205,36.9892,36.8223,36.9892,31036.0
2017-03-06 10:00:00,37.67,37.78,37.6,37.74,18266.0,36.9794,37.0874,36.9107,37.0481,18266.0
2017-03-06 10:10:00,37.76,37.83,37.7,37.72,33993.0,37.0677,37.1364,37.0088,37.0285,33993.0
2017-03-06 10:20:00,37.7,37.8,37.67,37.71,19413.0,37.0088,37.107,36.9794,37.0186,19413.0
2017-03-06 10:30:00,37.71,37.71,37.47,37.54,18926.0,37.0186,37.0186,36.783,36.8518,18926.0
2017-03-06 10:40:00,37.52,37.55,37.43,37.54,26397.0,36.8321,36.8616,36.7438,36.8518,26397.0
2017-03-06 10:50:00,37.53,37.62,37.49,37.62,39500.0,36.8419,36.9303,36.8027,36.9303,39500.0
2017-03-06 11:00:00,37.62,37.62,37.46,37.46,22693.0,36.9303,36.9303,36.7732,36.7732,22693.0
2017-03-06 11:10:00,37.46,37.64,37.41,37.61,17691.0,36.7732,36.9499,36.7241,36.9205,17691.0
2017-03-06 11:20:00,37.62,37.63,37.58,37.62,10313.0,36.9303,36.9401,36.891,36.9303,10313.0
2017-03-06 11:30:00,37.63,37.65,37.59,37.59,15916.0,36.9401,36.9597,36.9008,36.9008,15916.0
2017-03-06 11:40:00,37.6,37.63,37.54,37.62,13169.0,36.9107,36.9401,36.8518,36.9303,13169.0
2017-03-06 11:50:00,37.62,37.65,37.58,37.61,6597.0,36.9303,36.9597,36.891,36.9205,6597.0
2017-03-06 12:00:00,37.59,37.67,37.58,37.65,10745.0,36.9008,36.9794,36.891,36.9597,10745.0
2017-03-06 12:10:00,37.64,37.66,37.63,37.65,14496.0,36.9499,36.9696,36.9401,36.9597,14496.0
2017-03-06 12:20:00,37.64,37.65,37.55,37.55,21695.0,36.9499,36.9597,36.8616,36.8616,21695.0
2017-03-06 12:30:00,37.54,37.56,37.51,37.56,12483.0,36.8518,36.8714,36.8223,36.8714,12483.0
2017-03-06 12:40:00,37.56,37.58,37.53,37.55,8748.0,36.8714,36.891,36.8419,36.8616,8748.0
2017-03-06 12:50:00,37.54,37.54,37.5,37.51,11952.0,36.8518,36.8518,36.8125,36.8223,11952.0
2017-03-06 13:00:00,37.51,37.52,37.31,37.43,23947.0,36.8223,36.8321,36.626,36.7438,23947.0
2017-03-06 13:10:00,37.44,37.52,37.43,37.51,17051.0,36.7536,36.8321,36.7438,36.8223,17051.0
2017-03-06 13:20:00,37.51,37.52,37.49,37.51,23274.0,36.8223,36.8321,36.8027,36.8223,23274.0
2017-03-06 13:30:00,37.51,37.52,37.5,37.51,23275.0,36.8223,36.8321,36.8125,36.8223,23275.0
2017-03-06 13:40:00,37.5,37.52,37.44,37.49,17948.0,36.8125,36.8321,36.7536,36.8027,17948.0
2017-03-06 13:50:00,37.49,37.52,37.45,37.48,21876.0,36.8027,36.8321,36.7634,36.7929,21876.0
2017-03-06 14:00:00,37.49,37.51,37.46,37.46,21489.0,36.8027,36.8223,36.7732,36.7732,21489.0
2017-03-06 14:10:00,37.45,37.51,37.44,37.47,21589.0,36.7634,36.8223,36.7536,36.783,21589.0
2017-03-06 14:20:00,37.48,37.52,37.48,37.5,12902.0,36.7929,36.8321,36.7929,36.8125,12902.0
2017-03-06 14:30:00,37.5,37.52,37.48,37.5,23072.0,36.8125,36.8321,36.7929,36.8125,23072.0
2017-03-06 14:40:00,37.51,37.51,37.45,37.5,22939.0,36.8223,36.8223,36.7634,36.8125,22939.0
2017-03-06 14:50:00,37.5,37.56,37.5,37.55,25359.0,36.8125,36.8714,36.8125,36.8616,25359.0
2017-03-06 15:00:00,37.55,37.6,37.51,37.6,18612.0,36.8616,36.9107,36.8223,36.9107,18612.0
2017-03-06 15:10:00,37.59,37.67,37.59,37.65,20811.0,36.9008,36.9794,36.9008,36.9597,20811.0
2017-03-06 15:20:00,37.65,37.66,37.6,37.6,23063.0,36.9597,36.9696,36.9107,36.9107,23063.0
2017-03-06 15:30:00,37.6,37.67,37.57,37.66,37695.0,36.9107,36.9794,36.8812,36.9696,37695.0
2017-03-06 15:40:00,37.65,37.72,37.59,37.71,108339.0,36.9597,37.0285,36.9008,37.0186,108339.0
2017-03-06 15:50:00,37.72,37.72,37.63,37.67,162940.0,37.0285,37.0285,36.9401,36.9794,162940.0
2017-03-07 09:30:00,37.67,37.77,37.52,37.63,25276.0,36.9794,37.0775,36.8321,36.9401,25276.0
2017-03-07 09:40:00,37.63,37.8,37.58,37.8,23575.0,36.9401,37.107,36.891,37.107,23575.0
2017-03-07 09:50:00,37.81,37.95,37.74,37.95,24273.0,37.1168,37.2542,37.0481,37.2542,24273.0
2017-03-07 10:00:00,37.93,37.97,37.82,37.95,30204.0,37.2346,37.2739,37.1266,37.2542,30204.0
2017-03-07 10:10:00,37.95,38.09,37.91,38.09,28236.0,37.2542,37.3917,37.215,37.3917,28236.0
2017-03-07 10:20:00,38.06,38.16,38.05,38.08,14770.0,37.3622,37.4604,37.3524,37.3819,14770.0
2017-03-07 10:30:00,38.08,38.14,38.03,38.03,16506.0,37.3819,37.4408,37.3328,37.3328,16506.0
2017-03-07 10:40:00,38.04,38.1,37.91,37.91,31034.0,37.3426,37.4015,37.215,37.215,31034.0
2017-03-07 10:50:00,37.9,38.02,37.9,37.93,27021.0,37.2052,37.323,37.2052,37.2346,27021.0
2017-03-07 11:00:00,37.94,37.96,37.76,37.81,25587.0,37.2444,37.2641,37.0677,37.1168,25587.0
2017-03-07 11:10:00,37.81,37.89,37.78,37.89,14633.0,37.1168,37.1953,37.0874,37.1953,14633.0
2017-03-07 11:20:00,37.89,37.91,37.73,37.74,20749.0,37.1953,37.215,37.0383,37.0481,20749.0
2017-03-07 11:30:00,37.75,37.78,37.69,37.73,19085.0,37.0579,37.0874,36.999,37.0383,19085.0
2017-03-07 11:40:00,37.73,37.83,37.73,37.83,43805.0,37.0383,37.1364,37.0383,37.1364,43805.0
2017-03-07 11:50:00,37.82,37.85,37.71,37.74,29861.0,37.1266,37.1561,37.0186,37.0481,29861.0
2017-03-07 12:00:00,37.74,37.77,37.68,37.73,34624.0,37.0481,37.0775,36.9892,37.0383,34624.0
2017-03-07 12:10:00,37.73,37.75,37.65,37.74,18323.0,37.0383,37.0579,36.9597,37.0481,18323.0
2017-03-07 12:20:00,37.73,37.73,37.64,37.68,15091.0,37.0383,37.0383,36.9499,36.9892,15091.0
2017-03-07 12:30:00,37.67,37.75,37.64,37.73,29839.0,36.9794,37.0579,36.9499,37.0383,29839.0
2017-03-07 12:40:00,37.74,37.77,37.72,37.77,22306.0,37.0481,37.0775,37.0285,37.0775,22306.0
2017-03-07 12:50:00,37.76,37.81,37.76,37.8,10191.0,37.0677,37.1168,37.0677,37.107,10191.0
2017-03-07 13:00:00,37.79,37.81,37.75,37.8,13538.0,37.0972,37.1168,37.0579,37.107,13538.0
2017-03-07 13:10:00,37.78,37.81,37.75,37.75,28353.0,37.0874,37.1168,37.0579,37.0579,28353.0
2017-03-07 13:20:00,37.75,37.75,37.64,37.66,10602.0,37.0579,37.0579,36.9499,36.9696,10602.0
2017-03-07 13:30:00,37.66,37.66,37.52,37.52,31374.0,36.9696,36.9696,36.8321,36.8321,31374.0
2017-03-07 13:40:00,37.51,37.55,37.5,37.51,18448.0,36.8223,36.8616,36.8125,36.8223,18448.0
2017-03-07 13:50:00,37.5,37.5,37.45,37.49,22651.0,36.8125,36.8125,36.7634,36.8027,22651.0
2017-03-07 14:00:00,37.48,37.53,37.46,37.51,20584.0,36.7929,36.8419,36.7732,36.8223,20584.0
2017-03-07 14:10:00,37.5,37.5,37.4,37.44,58808.0,36.8125,36.8125,36.7143,36.7536,58808.0
2017-03-07 14:20:00,37.44,37.51,37.42,37.46,18644.0,36.7536,36.8223,36.734,36.7732,18644.0
2017-03-07 14:30:00,37.46,37.52,37.45,37.52,12875.0,36.7732,36.8321,36.7634,36.8321,12875.0
2017-03-07 14:40:00,37.52,37.52,37.48,37.49,9406.0,36.8321,36.8321,36.7929,36.8027,9406.0
2017-03-07 14:50:00,37.49,37.54,37.47,37.53,14771.0,36.8027,36.8518,36.783,36.8419,14771.0
2017-03-07 15:00:00,37.52,37.56,37.52,37.55,22294.0,36.8321,36.8714,36.8321,36.8616,22294.0
2017-03-07 15:10:00,37.56,37.63,37.55,37.63,28913.0,36.8714,36.9401,36.8616,36.9401,28913.0
2017-03-07 15:20:00,37.63,37.7,37.61,37.67,51463.0,36.9401,37.0088,36.9205,36.9794,51463.0
2017-03-07 15:30:00,37.67,37.68,37.57,37.65,78918.0,36.9794,36.9892,36.8812,36.9597,78918.0
2017-03-07 15:40:00,37.65,37.65,37.52,37.56,80966.0,36.9597,36.9597,36.8321,36.8714,80966.0
2017-03-07 15:50:00,37.57,37.61,37.5,37.53,243296.0,36.8812,36.9205,36.8125,36.8419,243296.0
2017-03-08 09:30:00,37.64,37.74,37.57,37.57,28729.0,36.9499,37.0481,36.8812,36.8812,28729.0
2017-03-08 09:40:00,37.57,37.71,37.56,37.65,21262.0,36.8812,37.0186,36.8714,36.9597,21262.0
2017-03-08 09:50:00,37.63,37.68,37.56,37.56,32033.0,36.9401,36.9892,36.8714,36.8714,32033.0
2017-03-08 10:00:00,37.59,37.61,37.37,37.37,60811.0,36.9008,36.9205,36.6849,36.6849,60811.0
2017-03-08 10:10:00,37.37,37.46,37.3,37.46,30590.0,36.6849,36.7732,36.6162,36.7732,30590.0
2017-03-08 10:20:00,37.47,37.66,37.45,37.59,56546.0,36.783,36.9696,36.7634,36.9008,56546.0
2017-03-08 10:30:00,37.58,37.64,37.55,37.56,50411.0,36.891,36.9499,36.8616,36.8714,50411.0
2017-03-08 10:40:00,37.58,37.6,37.43,37.45,53106.0,36.891,36.9107,36.7438,36.7634,53106.0
2017-03-08 10:50:00,37.45,37.56,37.44,37.53,44706.0,36.7634,36.8714,36.7536,36.8419,44706.0
2017-03-08 11:00:00,37.52,37.54,37.43,37.46,45913.0,36.8321,36.8518,36.7438,36.7732,45913.0
2017-03-08 11:10:00,37.45,37.5,37.42,37.44,46471.0,36.7634,36.8125,36.734,36.7536,46471.0
2017-03-08 11:20:00,37.45,37.5,37.42,37.47,35637.0,36.7634,36.8125,36.734,36.783,35637.0
2017-03-08 11:30:00,37.47,37.47,37.35,37.35,25358.0,36.783,36.783,36.6652,36.6652,25358.0
2017-03-08 11:40:00,37.35,37.37,37.28,37.35,35529.0,36.6652,36.6849,36.5965,36.6652,35529.0
2017-03-08 11:50:00,37.36,37.4,37.33,37.38,44249.0,36.6751,36.7143,36.6456,36.6947,44249.0
2017-03-08 12:00:00,37.37,37.43,37.36,37.41,41864.0,36.6849,36.7438,36.6751,36.7241,41864.0
2017-03-08 12:10:00,37.41,37.45,37.35,37.44,79413.0,36.7241,36.7634,36.6652,36.7536,79413.0
2017-03-08 12:20:00,37.44,37.5,37.43,37.49,77378.0,36.7536,36.8125,36.7438,36.8027,77378.0
2017-03-08 12:30:00,37.5,37.59,37.5,37.52,41599.0,36.8125,36.9008,36.8125,36.8321,41599.0
2017-03-08 12:40:00,37.52,37.57,37.52,37.53,37946.0,36.8321,36.8812,36.8321,36.8419,37946.0
2017-03-08 12:50:00,37.53,37.58,37.52,37.56,27400.0,36.8419,36.891,36.8321,36.8714,27400.0
2017-03-08 13:00:00,37.56,37.62,37.55,37.6,19123.0,36.8714,36.9303,36.8616,36.9107,19123.0
2017-03-08 13:10:00,37.6,37.73,37.59,37.72,28531.0,36.9107,37.0383,36.9008,37.0285,28531.0
2017-03-08 13:20:00,37.72,37.77,37.68,37.71,17709.0,37.0285,37.0775,36.9892,37.0186,17709.0
2017-03-08 13:30:00,37.71,37.75,37.71,37.74,25196.0,37.0186,37.0579,37.0186,37.0481,25196.0
2017-03-08 13:40:00,37.74,37.77,37.71,37.72,20218.0,37.0481,37.0775,37.0186,37.0285,20218.0
2017-03-08 13:50:00,37.72,37.74,37.66,37.71,47855.0,37.0285,37.0481,36.9696,37.0186,47855.0
2017-03-08 14:00:00,37.71,37.73,37.63,37.63,31017.0,37.0186,37.0383,36.9401,36.9401,31017.0
2017-03-08 14:10:00,37.63,37.67,37.59,37.63,25480.0,36.9401,36.9794,36.9008,36.9401,25480.0
2017-03-08 14:20:00,37.63,37.63,37.55,37.62,28041.0,36.9401,36.9401,36.8616,36.9303,28041.0
2017-03-08 14:30:00,37.61,37.68,37.59,37.62,24407.0,36.9205,36.9892,36.9008,36.9303,24407.0
2017-03-08 14:40:00,37.63,37.66,37.61,37.64,13177.0,36.9401,36.9696,36.9205,36.9499,13177.0
2017-03-08 14:50:00,37.64,37.7,37.63,37.64,23267.0,36.9499,37.0088,36.9401,36.9499,23267.0
2017-03-08 15:00:00,37.66,37.68,37.61,37.63,30825.0,36.9696,36.9892,36.9205,36.9401,30825.0
2017-03-08 15:10:00,37.64,37.64,37.55,37.6,27366.0,36.9499,36.9499,36.8616,36.9107,27366.0
2017-03-08 15:20:00,37.6,37.62,37.54,37.55,23864.0,36.9107,36.9303,36.8518,36.8616,23864.0
2017-03-08 15:30:00,37.54,37.54,37.42,37.46,54332.0,36.8518,36.8518,36.734,36.7732,54332.0
2017-03-08 15:40:00,37.46,37.47,37.38,37.44,64785.0,36.7732,36.783,36.6947,36.7536,64785.0
2017-03-08 15:50:00,37.44,37.49,37.4,37.48,170706.0,36.7536,36.8027,36.7143,36.7929,170706.0
2017-03-09 09:30:00,37.26,37.52,37.04,37.16,47142.0,36.5769,36.8321,36.3609,36.4787,47142.0
2017-03-09 09:40:00,37.18,37.26,37.13,37.26,23989.0,36.4984,36.5769,36.4493,36.5769,23989.0
2017-03-09 09:50:00,37.23,37.33,37.19,37.21,61377.0,36.5474,36.6456,36.5082,36.5278,61377.0
2017-03-09 10:00:00,37.2,37.43,37.19,37.41,42175.0,36.518,36.7438,36.5082,36.7241,42175.0
2017-03-09 10:10:00,37.42,37.49,37.29,37.38,43762.0,36.734,36.8027,36.6063,36.6947,43762.0
2017-03-09 10:20:00,37.37,37.37,37.22,37.28,22739.0,36.6849,36.6849,36.5376,36.5965,22739.0
2017-03-09 10:30:00,37.27,37.29,37.15,37.18,62647.0,36.5867,36.6063,36.4689,36.4984,62647.0
2017-03-09 10:40:00,37.17,37.17,36.98,37.03,46769.0,36.4885,36.4885,36.302,36.3511,46769.0
2017-03-09 10:50:00,37.05,37.13,37.02,37.12,36644.0,36.3707,36.4493,36.3413,36.4395,36644.0
2017-03-09 11:00:00,37.11,37.18,37.07,37.16,18788.0,36.4296,36.4984,36.3904,36.4787,18788.0
2017-03-09 11:10:00,37.17,37.17,37.03,37.04,21023.0,36.4885,36.4885,36.3511,36.3609,21023.0
2017-03-09 11:20:00,37.05,37.11,37.0,37.11,15466.0,36.3707,36.4296,36.3217,36.4296,15466.0
2017-03-09 11:30:00,37.13,37.14,37.09,37.11,15576.0,36.4493,36.4591,36.41,36.4296,15576.0
2017-03-09 11:40:00,37.1,37.1,37.04,37.07,10831.0,36.4198,36.4198,36.3609,36.3904,10831.0
2017-03-09 11:50:00,37.07,37.12,36.96,36.99,12601.0,36.3904,36.4395,36.2824,36.3118,12601.0
2017-03-09 12:00:00,36.99,37.08,36.96,37.05,23981.0,36.3118,36.4002,36.2824,36.3707,23981.0
2017-03-09 12:10:00,37.05,37.06,37.0,37.01,14534.0,36.3707,36.3806,36.3217,36.3315,14534.0
2017-03-09 12:20:00,37.0,37.02,36.97,36.97,9892.0,36.3217,36.3413,36.2922,36.2922,9892.0
2017-03-09 12:30:00,36.96,37.01,36.95,36.96,13080.0,36.2824,36.3315,36.2726,36.2824,13080.0
2017-03-09 12:40:00,36.96,36.97,36.92,36.95,26626.0,36.2824,36.2922,36.2431,36.2726,26626.0
2017-03-09 12:50:00,36.95,36.97,36.89,36.93,28245.0,36.2726,36.2922,36.2137,36.2529,28245.0
2017-03-09 13:00:00,36.92,37.03,36.92,37.03,10978.0,36.2431,36.3511,36.2431,36.3511,10978.0
2017-03-09 13:10:00,37.03,37.05,37.01,37.05,22084.0,36.3511,36.3707,36.3315,36.3707,22084.0
2017-03-09 13:20:00,37.04,37.06,36.88,36.88,25676.0,36.3609,36.3806,36.2039,36.2039,25676.0
2017-03-09 13:30:00,36.88,36.88,36.78,36.87,17433.0,36.2039,36.2039,36.1057,36.194,17433.0
2017-03-09 13:40:00,36.87,36.89,36.82,36.83,11330.0,36.194,36.2137,36.145,36.1548,11330.0
2017-03-09 13:50:00,36.84,36.87,36.78,36.79,27239.0,36.1646,36.194,36.1057,36.1155,27239.0
2017-03-09 14:00:00,36.79,36.8,36.67,36.71,23698.0,36.1155,36.1253,35.9977,36.037,23698.0
2017-03-09 14:10:00,36.69,36.7,36.57,36.61,42392.0,36.0173,36.0272,35.8995,35.9388,42392.0
2017-03-09 14:20:00,36.62,36.65,36.6,36.61,20988.0,35.9486,35.9781,35.929,35.9388,20988.0
2017-03-09 14:30:00,36.61,36.62,36.53,36.54,17283.0,35.9388,35.9486,35.8603,35.8701,17283.0
2017-03-09 14:40:00,36.54,36.6,36.5,36.54,28255.0,35.8701,35.929,35.8308,35.8701,28255.0
2017-03-09 14:50:00,36.54,36.61,36.53,36.61,27195.0,35.8701,35.9388,35.8603,35.9388,27195.0
2017-03-09 15:00:00,36.61,36.7,36.6,36.68,33782.0,35.9388,36.0272,35.929,36.0075,33782.0
2017-03-09 15:10:00,36.68,36.73,36.67,36.7,41351.0,36.0075,36.0566,35.9977,36.0272,41351.0
2017-03-09 15:20:00,36.71,36.71,36.62,36.7,29576.0,36.037,36.037,35.9486,36.0272,29576.0
2017-03-09 15:30:00,36.69,36.78,36.68,36.74,53622.0,36.0173,36.1057,36.0075,36.0664,53622.0
2017-03-09 15:40:00,36.73,36.76,36.71,36.74,74122.0,36.0566,36.0861,36.037,36.0664,74122.0
2017-03-09 15:50:00,36.74,36.75,36.71,36.73,94234.0,36.0664,36.0762,36.037,36.0566,94234.0
2017-03-10 09:30:00,37.16,37.41,37.15,37.19,105521.0,36.4787,36.7241,36.4689,36.5082,105521.0
2017-03-10 09:40:00,37.2,37.25,37.05,37.19,12310.0,36.518,36.5671,36.3707,36.5082,12310.0
2017-03-10 09:50:00,37.19,37.33,37.19,37.28,56740.0,36.5082,36.6456,36.5082,36.5965,56740.0
2017-03-10 10:00:00,37.3,37.35,37.2,37.24,74607.0,36.6162,36.6652,36.518,36.5573,74607.0
2017-03-10 10:10:00,37.23,37.25,37.06,37.22,17119.0,36.5474,36.5671,36.3806,36.5376,17119.0
2017-03-10 10:20:00,37.25,37.36,37.21,37.34,90782.0,36.5671,36.6751,36.5278,36.6554,90782.0
2017-03-10 10:30:00,37.32,37.33,37.03,37.03,22307.0,36.6358,36.6456,36.3511,36.3511,22307.0
2017-03-10 10:40:00,37.04,37.16,36.97,37.08,41500.0,36.3609,36.4787,36.2922,36.4002,41500.0
2017-03-10 10:50:00,37.08,37.17,37.07,37.14,35785.0,36.4002,36.4885,36.3904,36.4591,35785.0
2017-03-10 11:00:00,37.15,37.18,37.02,37.09,60195.0,36.4689,36.4984,36.3413,36.41,60195.0
2017-03-10 11:10:00,37.09,37.09,36.95,37.05,17647.0,36.41,36.41,36.2726,36.3707,17647.0
2017-03-10 11:20:00,37.04,37.22,37.0,37.2,14726.0,36.3609,36.5376,36.3217,36.518,14726.0
2017-03-10 11:30:00,37.21,37.21,37.1,37.15,7686.0,36.5278,36.5278,36.4198,36.4689,7686.0
2017-03-10 11:40:00,37.14,37.18,37.13,37.15,25462.0,36.4591,36.4984,36.4493,36.4689,25462.0
2017-03-10 11:50:00,37.14,37.28,37.14,37.28,20153.0,36.4591,36.5965,36.4591,36.5965,20153.0
2017-03-10 12:00:00,37.25,37.27,37.18,37.21,9106.0,36.5671,36.5867,36.4984,36.5278,9106.0
2017-03-10 12:10:00,37.21,37.28,37.21,37.24,3500.0,36.5278,36.5965,36.5278,36.5573,3500.0
2017-03-10 12:20:00,37.25,37.29,37.24,37.26,10842.0,36.5671,36.6063,36.5573,36.5769,10842.0
2017-03-10 12:30:00,37.26,37.29,37.15,37.15,15373.0,36.5769,36.6063,36.4689,36.4689,15373.0
2017-03-10 12:40:00,37.16,37.18,37.11,37.17,6001.0,36.4787,36.4984,36.4296,36.4885,6001.0
2017-03-10 12:50:00,37.16,37.18,36.99,37.06,61070.0,36.4787,36.4984,36.3118,36.3806,61070.0
2017-03-10 13:00:00,37.07,37.07,36.96,37.01,13235.0,36.3904,36.3904,36.2824,36.3315,13235.0
2017-03-10 13:10:00,37.02,37.11,37.02,37.09,8535.0,36.3413,36.4296,36.3413,36.41,8535.0
2017-03-10 13:20:00,37.1,37.15,37.07,37.11,24010.0,36.4198,36.4689,36.3904,36.4296,24010.0
2017-03-10 13:30:00,37.13,37.15,37.03,37.1,16668.0,36.4493,36.4689,36.3511,36.4198,16668.0
2017-03-10 13:40:00,37.11,37.18,37.08,37.16,17494.0,36.4296,36.4984,36.4002,36.4787,17494.0
2017-03-10 13:50:00,37.16,37.26,37.15,37.25,41793.0,36.4787,36.5769,36.4689,36.5671,41793.0
2017-03-10 14:00:00,37.23,37.24,37.17,37.2,6878.0,36.5474,36.5573,36.4885,36.518,6878.0
2017-03-10 14:10:00,37.21,37.29,37.21,37.26,7214.0,36.5278,36.6063,36.5278,36.5769,7214.0
2017-03-10 14:20:00,37.27,37.29,37.23,37.23,16807.0,36.5867,36.6063,36.5474,36.5474,16807.0
2017-03-10 14:30:00,37.24,37.25,37.19,37.25,6831.0,36.5573,36.5671,36.5082,36.5671,6831.0
2017-03-10 14:40:00,37.25,37.26,37.21,37.23,9251.0,36.5671,36.5769,36.5278,36.5474,9251.0
2017-03-10 14:50:00,37.23,37.26,37.21,37.23,8861.0,36.5474,36.5769,36.5278,36.5474,8861.0
2017-03-10 15:00:00,37.23,37.3,37.23,37.26,11251.0,36.5474,36.6162,36.5474,36.5769,11251.0
2017-03-10 15:10:00,37.26,37.28,37.22,37.24,13740.0,36.5769,36.5965,36.5376,36.5573,13740.0
2017-03-10 15:20:00,37.24,37.3,37.22,37.29,25034.0,36.5573,36.6162,36.5376,36.6063,25034.0
2017-03-10 15:30:00,37.3,37.31,37.25,37.26,35771.0,36.6162,36.626,36.5671,36.5769,35771.0
2017-03-10 15:40:00,37.25,37.29,37.23,37.25,61812.0,36.5671,36.6063,36.5474,36.5671,61812.0
2017-03-10 15:50:00,37.24,37.33,37.23,37.31,166508.0,36.5573,36.6456,36.5474,36.626,166508.0
2017-03-13 09:30:00,37.37,37.7,37.26,37.68,33750.0,36.6849,37.0088,36.5769,36.9892,33750.0
2017-03-13 09:40:00,37.68,37.74,37.57,37.74,21639.0,36.9892,37.0481,36.8812,37.0481,21639.0
2017-03-13 09:50:00,37.72,37.81,37.65,37.78,18653.0,37.0285,37.1168,36.9597,37.0874,18653.0
2017-03-13 10:00:00,37.76,37.9,37.69,37.83,33508.0,37.0677,37.2052,36.999,37.1364,33508.0
2017-03-13 10:10:00,37.83,37.87,37.68,37.72,26539.0,37.1364,37.1757,36.9892,37.0285,26539.0
2017-03-13 10:20:00,37.73,37.77,37.62,37.72,23436.0,37.0383,37.0775,36.9303,37.0285,23436.0
2017-03-13 10:30:00,37.74,37.85,37.71,37.82,19668.0,37.0481,37.1561,37.0186,37.1266,19668.0
2017-03-13 10:40:00,37.82,37.85,37.72,37.76,38319.0,37.1266,37.1561,37.0285,37.0677,38319.0
2017-03-13 10:50:00,37.76,37.9,37.75,37.85,39691.0,37.0677,37.2052,37.0579,37.1561,39691.0
2017-03-13 11:00:00,37.84,37.87,37.77,37.8,26063.0,37.1463,37.1757,37.0775,37.107,26063.0
2017-03-13 11:10:00,37.8,37.82,37.7,37.71,36094.0,37.107,37.1266,37.0088,37.0186,36094.0
2017-03-13 11:20:00,37.72,37.75,37.63,37.64,22414.0,37.0285,37.0579,36.9401,36.9499,22414.0
2017-03-13 11:30:00,37.66,37.78,37.63,37.78,18660.0,36.9696,37.0874,36.9401,37.0874,18660.0
2017-03-13 11:40:00,37.8,37.85,37.74,37.82,14634.0,37.107,37.1561,37.0481,37.1266,14634.0
2017-03-13 11:50:00,37.8,37.83,37.76,37.81,18664.0,37.107,37.1364,37.0677,37.1168,18664.0
2017-03-13 12:00:00,37.8,37.9,37.8,37.86,11457.0,37.107,37.2052,37.107,37.1659,11457.0
2017-03-13 12:10:00,37.87,37.88,37.8,37.83,10929.0,37.1757,37.1855,37.107,37.1364,10929.0
2017-03-13 12:20:00,37.82,37.85,37.78,37.81,15506.0,37.1266,37.1561,37.0874,37.1168,15506.0
2017-03-13 12:30:00,37.81,37.83,37.75,37.76,15624.0,37.1168,37.1364,37.0579,37.0677,15624.0
2017-03-13 12:40:00,37.76,37.84,37.74,37.82,21685.0,37.0677,37.1463,37.0481,37.1266,21685.0
2017-03-13 12:50:00,37.82,37.87,37.8,37.86,11376.0,37.1266,37.1757,37.107,37.1659,11376.0
2017-03-13 13:00:00,37.86,37.87,37.78,37.81,16358.0,37.1659,37.1757,37.0874,37.1168,16358.0
2017-03-13 13:10:00,37.8,37.81,37.71,37.72,15170.0,37.107,37.1168,37.0186,37.0285,15170.0
2017-03-13 13:20:00,37.71,37.74,37.68,37.69,13756.0,37.0186,37.0481,36.9892,36.999,13756.0
2017-03-13 13:30:00,37.68,37.68,37.62,37.64,21939.0,36.9892,36.9892,36.9303,36.9499,21939.0
2017-03-13 13:40:00,37.64,37.66,37.6,37.61,21065.0,36.9499,36.9696,36.9107,36.9205,21065.0
2017-03-13 13:50:00,37.6,37.61,37.57,37.58,12637.0,36.9107,36.9205,36.8812,36.891,12637.0
2017-03-13 14:00:00,37.57,37.64,37.57,37.58,44632.0,36.8812,36.9499,36.8812,36.891,44632.0
2017-03-13 14:10:00,37.58,37.63,37.57,37.61,53756.0,36.891,36.9401,36.8812,36.9205,53756.0
2017-03-13 14:20:00,37.62,37.68,37.58,37.65,32613.0,36.9303,36.9892,36.891,36.9597,32613.0
2017-03-13 14:30:00,37.64,37.71,37.64,37.67,18691.0,36.9499,37.0186,36.9499,36.9794,18691.0
2017-03-13 14:40:00,37.67,37.69,37.62,37.69,23370.0,36.9794,36.999,36.9303,36.999,23370.0
2017-03-13 14:50:00,37.69,37.7,37.58,37.64,36538.0,36.999,37.0088,36.891,36.9499,36538.0
2017-03-13 15:00:00,37.63,37.66,37.6,37.63,15457.0,36.9401,36.9696,36.9107,36.9401,15457.0
2017-03-13 15:10:00,37.64,37.68,37.63,37.65,12899.0,36.9499,36.9892,36.9401,36.9597,12899.0
2017-03-13 15:20:00,37.65,37.66,37.64,37.64,17601.0,36.9597,36.9696,36.9499,36.9499,17601.0
2017-03-13 15:30:00,37.65,37.65,37.61,37.62,32070.0,36.9597,36.9597,36.9205,36.9303,32070.0
2017-03-13 15:40:00,37.61,37.69,37.61,37.68,43530.0,36.9205,36.999,36.9205,36.9892,43530.0
2017-03-13 15:50:00,37.68,37.69,37.62,37.67,125498.0,36.9892,36.999,36.9303,36.9794,125498.0
2017-03-14 09:30:00,37.24,37.3,36.81,36.87,30955.0,36.5573,36.6162,36.1351,36.194,30955.0
2017-03-14 09:40:00,36.95,37.02,36.79,36.81,16020.0,36.2726,36.3413,36.1155,36.1351,16020.0
2017-03-14 09:50:00,36.82,36.82,36.67,36.75,7944.0,36.145,36.145,35.9977,36.0762,7944.0
2017-03-14 10:00:00,36.77,36.77,36.63,36.7,32428.0,36.0959,36.0959,35.9584,36.0272,32428.0
2017-03-14 10:10:00,36.73,36.88,36.7,36.74,12722.0,36.0566,36.2039,36.0272,36.0664,12722.0
2017-03-14 10:20:00,36.75,36.87,36.71,36.87,7706.0,36.0762,36.194,36.037,36.194,7706.0
2017-03-14 10:30:00,36.85,36.92,36.73,36.89,17154.0,36.1744,36.2431,36.0566,36.2137,17154.0
2017-03-14 10:40:00,36.89,36.9,36.77,36.82,21882.0,36.2137,36.2235,36.0959,36.145,21882.0
2017-03-14 10:50:00,36.83,37.0,36.83,37.0,17275.0,36.1548,36.3217,36.1548,36.3217,17275.0
2017-03-14 11:00:00,37.04,37.06,36.94,36.94,7188.0,36.3609,36.3806,36.2628,36.2628,7188.0
2017-03-14 11:10:00,36.96,37.15,36.91,37.1,10806.0,36.2824,36.4689,36.2333,36.4198,10806.0
2017-03-14 11:20:00,37.09,37.17,37.03,37.11,8308.0,36.41,36.4885,36.3511,36.4296,8308.0
2017-03-14 11:30:00,37.12,37.15,37.06,37.12,5965.0,36.4395,36.4689,36.3806,36.4395,5965.0
2017-03-14 11:40:00,37.13,37.2,37.09,37.12,4295.0,36.4493,36.518,36.41,36.4395,4295.0
2017-03-14 11:50:00,37.15,37.19,37.09,37.12,4639.0,36.4689,36.5082,36.41,36.4395,4639.0
2017-03-14 12:00:00,37.12,37.13,36.96,36.96,7014.0,36.4395,36.4493,36.2824,36.2824,7014.0
2017-03-14 12:10:00,36.94,36.98,36.88,36.92,9109.0,36.2628,36.302,36.2039,36.2431,9109.0
2017-03-14 12:20:00,36.97,37.02,36.9,37.01,7341.0,36.2922,36.3413,36.2235,36.3315,7341.0
2017-03-14 12:30:00,37.01,37.06,36.98,37.0,22849.0,36.3315,36.3806,36.302,36.3217,22849.0
2017-03-14 12:40:00,36.99,37.09,36.99,37.02,11445.0,36.3118,36.41,36.3118,36.3413,11445.0
2017-03-14 12:50:00,37.0,37.03,36.97,36.99,8924.0,36.3217,36.3511,36.2922,36.3118,8924.0
2017-03-14 13:00:00,37.0,37.04,37.0,37.0,3248.0,36.3217,36.3609,36.3217,36.3217,3248.0
2017-03-14 13:10:00,36.99,37.1,36.99,37.02,7590.0,36.3118,36.4198,36.3118,36.3413,7590.0
2017-03-14 13:20:00,37.04,37.06,37.02,37.05,4199.0,36.3609,36.3806,36.3413,36.3707,4199.0
2017-03-14 13:30:00,37.07,37.07,37.02,37.05,4300.0,36.3904,36.3904,36.3413,36.3707,4300.0
2017-03-14 13:40:00,37.05,37.07,36.97,37.02,7900.0,36.3707,36.3904,36.2922,36.3413,7900.0
2017-03-14 13:50:00,37.02,37.04,36.96,37.03,5952.0,36.3413,36.3609,36.2824,36.3511,5952.0
2017-03-14 14:00:00,37.0,37.06,36.99,37.04,6395.0,36.3217,36.3806,36.3118,36.3609,6395.0
2017-03-14 14:10:00,37.03,37.05,36.98,37.01,7227.0,36.3511,36.3707,36.302,36.3315,7227.0
2017-03-14 14:20:00,37.02,37.09,37.01,37.09,5099.0,36.3413,36.41,36.3315,36.41,5099.0
2017-03-14 14:30:00,37.07,37.12,37.06,37.11,6052.0,36.3904,36.4395,36.3806,36.4296,6052.0
2017-03-14 14:40:00,37.11,37.12,37.05,37.07,8313.0,36.4296,36.4395,36.3707,36.3904,8313.0
2017-03-14 14:50:00,37.07,37.08,37.05,37.06,3511.0,36.3904,36.4002,36.3707,36.3806,3511.0
2017-03-14 15:00:00,37.06,37.09,37.04,37.08,9703.0,36.3806,36.41,36.3609,36.4002,9703.0
2017-03-14 15:10:00,37.08,37.12,37.07,37.12,9099.0,36.4002,36.4395,36.3904,36.4395,9099.0
2017-03-14 15:20:00,37.12,37.17,37.11,37.17,10737.0,36.4395,36.4885,36.4296,36.4885,10737.0
2017-03-14 15:30:00,37.18,37.23,37.17,37.21,24466.0,36.4984,36.5474,36.4885,36.5278,24466.0
2017-03-14 15:40:00,37.2,37.21,37.15,37.21,47351.0,36.518,36.5278,36.4689,36.5278,47351.0
2017-03-14 15:50:00,37.22,37.25,37.18,37.23,113892.0,36.5376,36.5671,36.4984,36.5474,113892.0
2017-03-15 09:30:00,37.4,37.58,37.23,37.39,17165.0,36.7143,36.891,36.5474,36.7045,17165.0
2017-03-15 09:40:00,37.39,37.51,37.34,37.49,9998.0,36.7045,36.8223,36.6554,36.8027,9998.0
2017-03-15 09:50:00,37.46,37.7,37.46,37.7,8851.0,36.7732,37.0088,36.7732,37.0088,8851.0
2017-03-15 10:00:00,37.69,37.71,37.55,37.63,15314.0,36.999,37.0186,36.8616,36.9401,15314.0
2017-03-15 10:10:00,37.63,37.69,37.55,37.55,10397.0,36.9401,36.999,36.8616,36.8616,10397.0
2017-03-15 10:20:00,37.55,37.68,37.55,37.66,11245.0,36.8616,36.9892,36.8616,36.9696,11245.0
2017-03-15 10:30:00,37.66,37.76,37.63,37.7,15050.0,36.9696,37.0677,36.9401,37.0088,15050.0
2017-03-15 10:40:00,37.7,37.8,37.64,37.66,20021.0,37.0088,37.107,36.9499,36.9696,20021.0
2017-03-15 10:50:00,37.67,37.7,37.64,37.7,12855.0,36.9794,37.0088,36.9499,37.0088,12855.0
2017-03-15 11:00:00,37.71,37.73,37.68,37.69,11627.0,37.0186,37.0383,36.9892,36.999,11627.0
2017-03-15 11:10:00,37.7,37.71,37.6,37.61,11435.0,37.0088,37.0186,36.9107,36.9205,11435.0
2017-03-15 11:20:00,37.62,37.62,37.58,37.58,12027.0,36.9303,36.9303,36.891,36.891,12027.0
2017-03-15 11:30:00,37.56,37.61,37.55,37.57,8751.0,36.8714,36.9205,36.8616,36.8812,8751.0
2017-03-15 11:40:00,37.59,37.62,37.58,37.6,6440.0,36.9008,36.9303,36.891,36.9107,6440.0
2017-03-15 11:50:00,37.57,37.6,37.56,37.6,7761.0,36.8812,36.9107,36.8714,36.9107,7761.0
2017-03-15 12:00:00,37.6,37.71,37.59,37.68,9584.0,36.9107,37.0186,36.9008,36.9892,9584.0
2017-03-15 12:10:00,37.69,37.69,37.65,37.67,5673.0,36.999,36.999,36.9597,36.9794,5673.0
2017-03-15 12:20:00,37.67,37.71,37.66,37.7,2900.0,36.9794,37.0186,36.9696,37.0088,2900.0
2017-03-15 12:30:00,37.69,37.73,37.65,37.69,8093.0,36.999,37.0383,36.9597,36.999,8093.0
2017-03-15 12:40:00,37.7,37.76,37.69,37.73,6762.0,37.0088,37.0677,36.999,37.0383,6762.0
2017-03-15 12:50:00,37.71,37.72,37.67,37.68,7501.0,37.0186,37.0285,36.9794,36.9892,7501.0
2017-03-15 13:00:00,37.69,37.7,37.6,37.66,8300.0,36.999,37.0088,36.9107,36.9696,8300.0
2017-03-15 13:10:00,37.66,37.66,37.56,37.57,5043.0,36.9696,36.9696,36.8714,36.8812,5043.0
2017-03-15 13:20:00,37.57,37.58,37.5,37.53,5843.0,36.8812,36.891,36.8125,36.8419,5843.0
2017-03-15 13:30:00,37.53,37.6,37.5,37.59,4531.0,36.8419,36.9107,36.8125,36.9008,4531.0
2017-03-15 13:40:00,37.61,37.63,37.6,37.61,7380.0,36.9205,36.9401,36.9107,36.9205,7380.0
2017-03-15 13:50:00,37.62,37.69,37.57,37.69,10243.0,36.9303,36.999,36.8812,36.999,10243.0
2017-03-15 14:00:00,37.7,37.95,37.7,37.85,24668.0,37.0088,37.2542,37.0088,37.1561,24668.0
2017-03-15 14:10:00,37.84,37.95,37.84,37.89,20629.0,37.1463,37.2542,37.1463,37.1953,20629.0
2017-03-15 14:20:00,37.88,38.0,37.88,37.92,12703.0,37.1855,37.3033,37.1855,37.2248,12703.0
2017-03-15 14:30:00,37.93,37.94,37.8,37.82,30083.0,37.2346,37.2444,37.107,37.1266,30083.0
2017-03-15 14:40:00,37.82,37.87,37.79,37.85,120936.0,37.1266,37.1757,37.0972,37.1561,120936.0
2017-03-15 14:50:00,37.86,37.87,37.81,37.83,48705.0,37.1659,37.1757,37.1168,37.1364,48705.0
2017-03-15 15:00:00,37.83,37.84,37.72,37.74,70300.0,37.1364,37.1463,37.0285,37.0481,70300.0
2017-03-15 15:10:00,37.75,37.77,37.7,37.76,64823.0,37.0579,37.0775,37.0088,37.0677,64823.0
2017-03-15 15:20:00,37.74,37.82,37.73,37.81,32320.0,37.0481,37.1266,37.0383,37.1168,32320.0
2017-03-15 15:30:00,37.81,37.84,37.79,37.81,62022.0,37.1168,37.1463,37.0972,37.1168,62022.0
2017-03-15 15:40:00,37.82,37.82,37.66,37.66,84930.0,37.1266,37.1266,36.9696,36.9696,84930.0
2017-03-15 15:50:00,37.68,37.68,37.62,37.64,245501.0,36.9892,36.9892,36.9303,36.9499,245501.0
2017-03-16 09:30:00,37.87,38.0,37.73,37.74,33100.0,37.1757,37.3033,37.0383,37.0481,33100.0
2017-03-16 09:40:00,37.79,37.8,37.61,37.65,10740.0,37.0972,37.107,36.9205,36.9597,10740.0
2017-03-16 09:50:00,37.68,37.7,37.52,37.62,15062.0,36.9892,37.0088,36.8321,36.9303,15062.0
2017-03-16 10:00:00,37.63,37.76,37.62,37.71,20509.0,36.9401,37.0677,36.9303,37.0186,20509.0
2017-03-16 10:10:00,37.71,37.73,37.55,37.55,20605.0,37.0186,37.0383,36.8616,36.8616,20605.0
2017-03-16 10:20:00,37.56,37.66,37.5,37.64,18021.0,36.8714,36.9696,36.8125,36.9499,18021.0
2017-03-16 10:30:00,37.67,37.7,37.6,37.66,14459.0,36.9794,37.0088,36.9107,36.9696,14459.0
2017-03-16 10:40:00,37.67,37.74,37.63,37.71,13715.0,36.9794,37.0481,36.9401,37.0186,13715.0
2017-03-16 10:50:00,37.7,37.71,37.54,37.56,31644.0,37.0088,37.0186,36.8518,36.8714,31644.0
2017-03-16 11:00:00,37.57,37.58,37.45,37.56,14473.0,36.8812,36.891,36.7634,36.8714,14473.0
2017-03-16 11:10:00,37.56,37.6,37.5,37.55,17878.0,36.8714,36.9107,36.8125,36.8616,17878.0
2017-03-16 11:20:00,37.54,37.59,37.52,37.56,8220.0,36.8518,36.9008,36.8321,36.8714,8220.0
2017-03-16 11:30:00,37.54,37.56,37.45,37.5,10902.0,36.8518,36.8714,36.7634,36.8125,10902.0
2017-03-16 11:40:00,37.5,37.53,37.49,37.51,18012.0,36.8125,36.8419,36.8027,36.8223,18012.0
2017-03-16 11:50:00,37.5,37.6,37.5,37.59,6579.0,36.8125,36.9107,36.8125,36.9008,6579.0
2017-03-16 12:00:00,37.58,37.6,37.53,37.54,3406.0,36.891,36.9107,36.8419,36.8518,3406.0
2017-03-16 12:10:00,37.55,37.64,37.55,37.62,5555.0,36.8616,36.9499,36.8616,36.9303,5555.0
2017-03-16 12:20:00,37.65,37.65,37.61,37.63,15014.0,36.9597,36.9597,36.9205,36.9401,15014.0
2017-03-16 12:30:00,37.65,37.65,37.6,37.61,7677.0,36.9597,36.9597,36.9107,36.9205,7677.0
2017-03-16 12:40:00,37.62,37.65,37.61,37.63,10958.0,36.9303,36.9597,36.9205,36.9401,10958.0
2017-03-16 12:50:00,37.62,37.65,37.61,37.65,5614.0,36.9303,36.9597,36.9205,36.9597,5614.0
2017-03-16 13:00:00,37.64,37.64,37.58,37.6,7489.0,36.9499,36.9499,36.891,36.9107,7489.0
2017-03-16 13:10:00,37.59,37.62,37.58,37.59,7715.0,36.9008,36.9303,36.891,36.9008,7715.0
2017-03-16 13:20:00,37.6,37.6,37.57,37.57,8898.0,36.9107,36.9107,36.8812,36.8812,8898.0
2017-03-16 13:30:00,37.56,37.61,37.56,37.59,5438.0,36.8714,36.9205,36.8714,36.9008,5438.0
2017-03-16 13:40:00,37.58,37.63,37.58,37.63,7200.0,36.891,36.9401,36.891,36.9401,7200.0
2017-03-16 13:50:00,37.64,37.65,37.59,37.6,11432.0,36.9499,36.9597,36.9008,36.9107,11432.0
2017-03-16 14:00:00,37.6,37.64,37.58,37.64,9678.0,36.9107,36.9499,36.891,36.9499,9678.0
2017-03-16 14:10:00,37.63,37.65,37.6,37.6,11664.0,36.9401,36.9597,36.9107,36.9107,11664.0
2017-03-16 14:20:00,37.61,37.64,37.6,37.61,10787.0,36.9205,36.9499,36.9107,36.9205,10787.0
2017-03-16 14:30:00,37.61,37.64,37.61,37.61,12409.0,36.9205,36.9499,36.9205,36.9205,12409.0
2017-03-16 14:40:00,37.6,37.61,37.51,37.53,7524.0,36.9107,36.9205,36.8223,36.8419,7524.0
2017-03-16 14:50:00,37.53,37.55,37.47,37.48,21691.0,36.8419,36.8616,36.783,36.7929,21691.0
2017-03-16 15:00:00,37.48,37.5,37.45,37.5,11054.0,36.7929,36.8125,36.7634,36.8125,11054.0
2017-03-16 15:10:00,37.5,37.51,37.48,37.5,15441.0,36.8125,36.8223,36.7929,36.8125,15441.0
2017-03-16 15:20:00,37.5,37.55,37.5,37.51,20492.0,36.8125,36.8616,36.8125,36.8223,20492.0
2017-03-16 15:30:00,37.51,37.54,37.47,37.52,25215.0,36.8223,36.8518,36.783,36.8321,25215.0
2017-03-16 15:40:00,37.52,37.53,37.43,37.43,53561.0,36.8321,36.8419,36.7438,36.7438,53561.0
2017-03-16 15:50:00,37.44,37.49,37.41,37.48,140069.0,36.7536,36.8027,36.7241,36.7929,140069.0
2017-03-17 09:30:00,37.57,37.62,37.37,37.47,164458.0,36.8812,36.9303,36.6849,36.783,164458.0
2017-03-17 09:40:00,37.43,37.46,37.31,37.37,10632.0,36.7438,36.7732,36.626,36.6849,10632.0
2017-03-17 09:50:00,37.38,37.39,37.26,37.28,9185.0,36.6947,36.7045,36.5769,36.5965,9185.0
2017-03-17 10:00:00,37.26,37.3,37.12,37.28,19650.0,36.5769,36.6162,36.4395,36.5965,19650.0
2017-03-17 10:10:00,37.27,37.31,37.21,37.27,10802.0,36.5867,36.626,36.5278,36.5867,10802.0
2017-03-17 10:20:00,37.28,37.28,37.19,37.26,23987.0,36.5965,36.5965,36.5082,36.5769,23987.0
2017-03-17 10:30:00,37.26,37.31,37.2,37.24,7582.0,36.5769,36.626,36.518,36.5573,7582.0
2017-03-17 10:40:00,37.24,37.24,37.1,37.14,6586.0,36.5573,36.5573,36.4198,36.4591,6586.0
2017-03-17 10:50:00,37.12,37.12,37.09,37.1,4926.0,36.4395,36.4395,36.41,36.4198,4926.0
2017-03-17 11:00:00,37.1,37.11,37.02,37.07,9431.0,36.4198,36.4296,36.3413,36.3904,9431.0
2017-03-17 11:10:00,37.07,37.1,37.03,37.08,10281.0,36.3904,36.4198,36.3511,36.4002,10281.0
2017-03-17 11:20:00,37.09,37.17,37.08,37.17,20119.0,36.41,36.4885,36.4002,36.4885,20119.0
2017-03-17 11:30:00,37.16,37.17,37.07,37.11,12918.0,36.4787,36.4885,36.3904,36.4296,12918.0
2017-03-17 11:40:00,37.1,37.14,37.09,37.1,15704.0,36.4198,36.4591,36.41,36.4198,15704.0
2017-03-17 11:50:00,37.1,37.21,37.09,37.21,12021.0,36.4198,36.5278,36.41,36.5278,12021.0
2017-03-17 12:00:00,37.21,37.22,37.15,37.2,11648.0,36.5278,36.5376,36.4689,36.518,11648.0
2017-03-17 12:10:00,37.19,37.24,37.17,37.23,9551.0,36.5082,36.5573,36.4885,36.5474,9551.0
2017-03-17 12:20:00,37.23,37.27,37.23,37.23,11625.0,36.5474,36.5867,36.5474,36.5474,11625.0
2017-03-17 12:30:00,37.22,37.28,37.22,37.25,7399.0,36.5376,36.5965,36.5376,36.5671,7399.0
2017-03-17 12:40:00,37.24,37.28,37.24,37.27,7100.0,36.5573,36.5965,36.5573,36.5867,7100.0
2017-03-17 12:50:00,37.28,37.3,37.25,37.26,7990.0,36.5965,36.6162,36.5671,36.5769,7990.0
2017-03-17 13:00:00,37.27,37.27,37.21,37.21,7011.0,36.5867,36.5867,36.5278,36.5278,7011.0
2017-03-17 13:10:00,37.21,37.27,37.21,37.27,5100.0,36.5278,36.5867,36.5278,36.5867,5100.0
2017-03-17 13:20:00,37.26,37.26,37.23,37.23,5142.0,36.5769,36.5769,36.5474,36.5474,5142.0
2017-03-17 13:30:00,37.24,37.27,37.23,37.23,8197.0,36.5573,36.5867,36.5474,36.5474,8197.0
2017-03-17 13:40:00,37.23,37.23,37.18,37.2,16488.0,36.5474,36.5474,36.4984,36.518,16488.0
2017-03-17 13:50:00,37.2,37.21,37.18,37.2,5940.0,36.518,36.5278,36.4984,36.518,5940.0
2017-03-17 14:00:00,37.2,37.28,37.19,37.28,92558.0,36.518,36.5965,36.5082,36.5965,92558.0
2017-03-17 14:10:00,37.29,37.38,37.28,37.38,17949.0,36.6063,36.6947,36.5965,36.6947,17949.0
2017-03-17 14:20:00,37.38,37.48,37.38,37.48,19847.0,36.6947,36.7929,36.6947,36.7929,19847.0
2017-03-17 14:30:00,37.47,37.55,37.46,37.53,27603.0,36.783,36.8616,36.7732,36.8419,27603.0
2017-03-17 14:40:00,37.53,37.57,37.44,37.48,53722.0,36.8419,36.8812,36.7536,36.7929,53722.0
2017-03-17 14:50:00,37.48,37.48,37.43,37.45,23377.0,36.7929,36.7929,36.7438,36.7634,23377.0
2017-03-17 15:00:00,37.45,37.46,37.39,37.4,20661.0,36.7634,36.7732,36.7045,36.7143,20661.0
2017-03-17 15:10:00,37.4,37.42,37.37,37.42,27509.0,36.7143,36.734,36.6849,36.734,27509.0
2017-03-17 15:20:00,37.41,37.42,37.34,37.35,32217.0,36.7241,36.734,36.6554,36.6652,32217.0
2017-03-17 15:30:00,37.35,37.35,37.24,37.32,61324.0,36.6652,36.6652,36.5573,36.6358,61324.0
2017-03-17 15:40:00,37.32,37.36,37.26,37.26,66919.0,36.6358,36.6751,36.5769,36.5769,66919.0
2017-03-17 15:50:00,37.27,37.32,37.23,37.25,218888.0,36.5867,36.6358,36.5474,36.5671,218888.0
2017-03-20 09:30:00,37.16,37.19,36.79,36.82,34920.0,36.4787,36.5082,36.1155,36.145,34920.0
2017-03-20 09:40:00,36.82,37.0,36.82,36.96,12659.0,36.145,36.3217,36.145,36.2824,12659.0
2017-03-20 09:50:00,36.96,37.04,36.85,36.85,6579.0,36.2824,36.3609,36.1744,36.1744,6579.0
2017-03-20 10:00:00,36.87,37.07,36.86,37.04,10325.0,36.194,36.3904,36.1842,36.3609,10325.0
2017-03-20 10:10:00,37.03,37.27,37.03,37.26,9918.0,36.3511,36.5867,36.3511,36.5769,9918.0
2017-03-20 10:20:00,37.26,37.26,37.17,37.17,7060.0,36.5769,36.5769,36.4885,36.4885,7060.0
2017-03-20 10:30:00,37.15,37.18,37.06,37.14,9843.0,36.4689,36.4984,36.3806,36.4591,9843.0
2017-03-20 10:40:00,37.14,37.22,37.13,37.22,14197.0,36.4591,36.5376,36.4493,36.5376,14197.0
2017-03-20 10:50:00,37.22,37.28,37.16,37.24,14666.0,36.5376,36.5965,36.4787,36.5573,14666.0
2017-03-20 11:00:00,37.25,37.27,37.17,37.26,12968.0,36.5671,36.5867,36.4885,36.5769,12968.0
2017-03-20 11:10:00,37.26,37.28,37.19,37.19,9536.0,36.5769,36.5965,36.5082,36.5082,9536.0
2017-03-20 11:20:00,37.2,37.25,37.16,37.24,9111.0,36.518,36.5671,36.4787,36.5573,9111.0
2017-03-20 11:30:00,37.23,37.23,37.16,37.19,19658.0,36.5474,36.5474,36.4787,36.5082,19658.0
2017-03-20 11:40:00,37.2,37.25,37.18,37.19,4914.0,36.518,36.5671,36.4984,36.5082,4914.0
2017-03-20 11:50:00,37.22,37.23,37.16,37.23,7503.0,36.5376,36.5474,36.4787,36.5474,7503.0
2017-03-20 12:00:00,37.22,37.22,37.12,37.2,7750.0,36.5376,36.5376,36.4395,36.518,7750.0
2017-03-20 12:10:00,37.2,37.23,37.16,37.19,9432.0,36.518,36.5474,36.4787,36.5082,9432.0
2017-03-20 12:20:00,37.17,37.24,37.17,37.19,8750.0,36.4885,36.5573,36.4885,36.5082,8750.0
2017-03-20 12:30:00,37.19,37.22,37.15,37.18,19220.0,36.5082,36.5376,36.4689,36.4984,19220.0
2017-03-20 12:40:00,37.18,37.21,37.15,37.17,13248.0,36.4984,36.5278,36.4689,36.4885,13248.0
2017-03-20 12:50:00,37.17,37.19,37.16,37.17,4937.0,36.4885,36.5082,36.4787,36.4885,4937.0
2017-03-20 13:00:00,37.14,37.19,37.12,37.16,9758.0,36.4591,36.5082,36.4395,36.4787,9758.0
2017-03-20 13:10:00,37.15,37.21,37.13,37.21,6364.0,36.4689,36.5278,36.4493,36.5278,6364.0
2017-03-20 13:20:00,37.2,37.2,37.15,37.16,5607.0,36.518,36.518,36.4689,36.4787,5607.0
2017-03-20 13:30:00,37.16,37.2,37.1,37.1,10752.0,36.4787,36.518,36.4198,36.4198,10752.0
2017-03-20 13:40:00,37.09,37.09,36.96,37.03,9518.0,36.41,36.41,36.2824,36.3511,9518.0
2017-03-20 13:50:00,37.02,37.06,37.01,37.04,4975.0,36.3413,36.3806,36.3315,36.3609,4975.0
2017-03-20 14:00:00,37.05,37.1,37.01,37.1,13214.0,36.3707,36.4198,36.3315,36.4198,13214.0
2017-03-20 14:10:00,37.08,37.09,37.05,37.06,7910.0,36.4002,36.41,36.3707,36.3806,7910.0
2017-03-20 14:20:00,37.06,37.07,37.0,37.06,22650.0,36.3806,36.3904,36.3217,36.3806,22650.0
2017-03-20 14:30:00,37.06,37.09,36.96,37.0,12780.0,36.3806,36.41,36.2824,36.3217,12780.0
2017-03-20 14:40:00,37.01,37.06,36.99,36.99,7888.0,36.3315,36.3806,36.3118,36.3118,7888.0
2017-03-20 14:50:00,36.98,37.08,36.97,37.08,12809.0,36.302,36.4002,36.2922,36.4002,12809.0
2017-03-20 15:00:00,37.06,37.08,37.03,37.06,14224.0,36.3806,36.4002,36.3511,36.3806,14224.0
2017-03-20 15:10:00,37.06,37.16,37.06,37.14,13466.0,36.3806,36.4787,36.3806,36.4591,13466.0
2017-03-20 15:20:00,37.15,37.18,37.12,37.18,7800.0,36.4689,36.4984,36.4395,36.4984,7800.0
2017-03-20 15:30:00,37.17,37.21,37.16,37.2,11063.0,36.4885,36.5278,36.4787,36.518,11063.0
2017-03-20 15:40:00,37.19,37.21,37.14,37.16,38521.0,36.5082,36.5278,36.4591,36.4787,38521.0
2017-03-20 15:50:00,37.16,37.19,37.1,37.11,55037.0,36.4787,36.5082,36.4198,36.4296,55037.0
2017-03-21 09:30:00,37.26,37.26,37.11,37.15,20239.0,36.5769,36.5769,36.4296,36.4689,20239.0
2017-03-21 09:40:00,37.07,37.16,36.96,36.96,5502.0,36.3904,36.4787,36.2824,36.2824,5502.0
2017-03-21 09:50:00,36.92,36.96,36.83,36.87,14494.0,36.2431,36.2824,36.1548,36.194,14494.0
2017-03-21 10:00:00,36.88,36.92,36.72,36.72,11519.0,36.2039,36.2431,36.0468,36.0468,11519.0
2017-03-21 10:10:00,36.72,36.74,36.58,36.64,25826.0,36.0468,36.0664,35.9094,35.9683,25826.0
2017-03-21 10:20:00,36.64,36.65,36.5,36.51,20633.0,35.9683,35.9781,35.8308,35.8406,20633.0
2017-03-21 10:30:00,36.5,36.52,36.38,36.4,82140.0,35.8308,35.8505,35.713,35.7327,82140.0
2017-03-21 10:40:00,36.4,36.44,36.25,36.25,58067.0,35.7327,35.7719,35.5854,35.5854,58067.0
2017-03-21 10:50:00,36.25,36.33,36.02,36.04,72242.0,35.5854,35.6639,35.3596,35.3793,72242.0
2017-03-21 11:00:00,36.06,36.21,35.96,36.0,118341.0,35.3989,35.5461,35.3007,35.34,118341.0
2017-03-21 11:10:00,36.02,36.14,35.83,35.89,70851.0,35.3596,35.4774,35.1731,35.232,70851.0
2017-03-21 11:20:00,35.89,36.0,35.84,35.98,24170.0,35.232,35.34,35.1829,35.3204,24170.0
2017-03-21 11:30:00,35.98,36.0,35.77,35.84,62709.0,35.3204,35.34,35.1142,35.1829,62709.0
2017-03-21 11:40:00,35.87,36.01,35.67,36.01,96517.0,35.2124,35.3498,35.016,35.3498,96517.0
2017-03-21 11:50:00,36.0,36.14,35.94,36.14,49441.0,35.34,35.4774,35.2811,35.4774,49441.0
2017-03-21 12:00:00,36.15,36.17,36.01,36.09,38922.0,35.4872,35.5069,35.3498,35.4283,38922.0
2017-03-21 12:10:00,36.1,36.1,35.88,35.94,64144.0,35.4382,35.4382,35.2222,35.2811,64144.0
2017-03-21 12:20:00,35.94,36.0,35.86,35.97,34526.0,35.2811,35.34,35.2026,35.3105,34526.0
2017-03-21 12:30:00,35.95,35.99,35.86,35.9,29178.0,35.2909,35.3302,35.2026,35.2418,29178.0
2017-03-21 12:40:00,35.91,35.99,35.87,35.88,23944.0,35.2516,35.3302,35.2124,35.2222,23944.0
2017-03-21 12:50:00,35.88,35.96,35.85,35.9,20862.0,35.2222,35.3007,35.1927,35.2418,20862.0
2017-03-21 13:00:00,35.9,35.92,35.85,35.85,26235.0,35.2418,35.2615,35.1927,35.1927,26235.0
2017-03-21 13:10:00,35.86,35.94,35.85,35.93,39909.0,35.2026,35.2811,35.1927,35.2713,39909.0
2017-03-21 13:20:00,35.94,36.03,35.93,35.99,60487.0,35.2811,35.3694,35.2713,35.3302,60487.0
2017-03-21 13:30:00,35.99,36.05,35.94,35.95,28707.0,35.3302,35.3891,35.2811,35.2909,28707.0
2017-03-21 13:40:00,35.97,36.02,35.95,35.97,34854.0,35.3105,35.3596,35.2909,35.3105,34854.0
2017-03-21 13:50:00,35.98,36.01,35.95,35.97,22485.0,35.3204,35.3498,35.2909,35.3105,22485.0
2017-03-21 14:00:00,35.97,36.03,35.93,36.01,31378.0,35.3105,35.3694,35.2713,35.3498,31378.0
2017-03-21 14:10:00,36.01,36.06,35.95,36.04,41427.0,35.3498,35.3989,35.2909,35.3793,41427.0
2017-03-21 14:20:00,36.03,36.04,35.97,36.0,35280.0,35.3694,35.3793,35.3105,35.34,35280.0
2017-03-21 14:30:00,36.01,36.12,36.0,36.09,24608.0,35.3498,35.4578,35.34,35.4283,24608.0
2017-03-21 14:40:00,36.1,36.15,36.0,36.04,44483.0,35.4382,35.4872,35.34,35.3793,44483.0
2017-03-21 14:50:00,36.05,36.08,35.96,36.01,23747.0,35.3891,35.4185,35.3007,35.3498,23747.0
2017-03-21 15:00:00,35.99,36.06,35.97,36.04,28397.0,35.3302,35.3989,35.3105,35.3793,28397.0
2017-03-21 15:10:00,36.04,36.09,36.02,36.04,58617.0,35.3793,35.4283,35.3596,35.3793,58617.0
2017-03-21 15:20:00,36.04,36.08,36.01,36.04,37738.0,35.3793,35.4185,35.3498,35.3793,37738.0
2017-03-21 15:30:00,36.03,36.05,35.9,35.9,69964.0,35.3694,35.3891,35.2418,35.2418,69964.0
2017-03-21 15:40:00,35.9,35.92,35.81,35.86,99409.0,35.2418,35.2615,35.1535,35.2026,99409.0
2017-03-21 15:50:00,35.87,35.92,35.8,35.9,304064.0,35.2124,35.2615,35.1437,35.2418,304064.0
2017-03-22 09:30:00,35.9,36.2,35.69,36.16,47401.0,35.2418,35.5363,35.0357,35.4971,47401.0
2017-03-22 09:40:00,36.16,36.58,36.16,36.49,40050.0,35.4971,35.9094,35.4971,35.821,40050.0
2017-03-22 09:50:00,36.49,36.5,36.14,36.17,26753.0,35.821,35.8308,35.4774,35.5069,26753.0
2017-03-22 10:00:00,36.18,36.29,36.13,36.26,38911.0,35.5167,35.6247,35.4676,35.5952,38911.0
2017-03-22 10:10:00,36.31,36.31,36.13,36.13,26628.0,35.6443,35.6443,35.4676,35.4676,26628.0
2017-03-22 10:20:00,36.12,36.23,36.1,36.13,21995.0,35.4578,35.5658,35.4382,35.4676,21995.0
2017-03-22 10:30:00,36.11,36.21,36.01,36.2,21087.0,35.448,35.5461,35.3498,35.5363,21087.0
2017-03-22 10:40:00,36.21,36.24,36.09,36.12,27531.0,35.5461,35.5756,35.4283,35.4578,27531.0
2017-03-22 10:50:00,36.11,36.2,36.1,36.17,31058.0,35.448,35.5363,35.4382,35.5069,31058.0
2017-03-22 11:00:00,36.17,36.22,36.13,36.13,14809.0,35.5069,35.556,35.4676,35.4676,14809.0
2017-03-22 11:10:00,36.13,36.28,36.08,36.27,14487.0,35.4676,35.6149,35.4185,35.605,14487.0
2017-03-22 11:20:00,36.25,36.34,36.24,36.26,17906.0,35.5854,35.6738,35.5756,35.5952,17906.0
2017-03-22 11:30:00,36.27,36.28,36.19,36.26,11579.0,35.605,35.6149,35.5265,35.5952,11579.0
2017-03-22 11:40:00,36.27,36.35,36.26,36.33,14444.0,35.605,35.6836,35.5952,35.6639,14444.0
2017-03-22 11:50:00,36.3,36.34,36.26,36.27,40985.0,35.6345,35.6738,35.5952,35.605,40985.0
2017-03-22 12:00:00,36.27,36.27,36.19,36.2,48157.0,35.605,35.605,35.5265,35.5363,48157.0
2017-03-22 12:10:00,36.2,36.2,36.14,36.15,34400.0,35.5363,35.5363,35.4774,35.4872,34400.0
2017-03-22 12:20:00,36.15,36.18,36.07,36.09,46387.0,35.4872,35.5167,35.4087,35.4283,46387.0
2017-03-22 12:30:00,36.08,36.11,36.06,36.07,35647.0,35.4185,35.448,35.3989,35.4087,35647.0
2017-03-22 12:40:00,36.07,36.07,35.98,36.01,35741.0,35.4087,35.4087,35.3204,35.3498,35741.0
2017-03-22 12:50:00,36.02,36.02,35.97,36.01,33059.0,35.3596,35.3596,35.3105,35.3498,33059.0
2017-03-22 13:00:00,36.0,36.02,35.95,36.0,29216.0,35.34,35.3596,35.2909,35.34,29216.0
2017-03-22 13:10:00,36.02,36.04,35.95,36.03,35130.0,35.3596,35.3793,35.2909,35.3694,35130.0
2017-03-22 13:20:00,36.03,36.12,36.02,36.09,17385.0,35.3694,35.4578,35.3596,35.4283,17385.0
2017-03-22 13:30:00,36.08,36.22,36.08,36.21,10994.0,35.4185,35.556,35.4185,35.5461,10994.0
2017-03-22 13:40:00,36.23,36.23,36.09,36.13,13056.0,35.5658,35.5658,35.4283,35.4676,13056.0
2017-03-22 13:50:00,36.12,36.17,36.1,36.15,11973.0,35.4578,35.5069,35.4382,35.4872,11973.0
2017-03-22 14:00:00,36.14,36.25,36.14,36.22,11363.0,35.4774,35.5854,35.4774,35.556,11363.0
2017-03-22 14:10:00,36.24,36.25,36.13,36.14,28755.0,35.5756,35.5854,35.4676,35.4774,28755.0
2017-03-22 14:20:00,36.14,36.15,36.08,36.09,24081.0,35.4774,35.4872,35.4185,35.4283,24081.0
2017-03-22 14:30:00,36.09,36.15,36.09,36.14,21550.0,35.4283,35.4872,35.4283,35.4774,21550.0
2017-03-22 14:40:00,36.14,36.19,36.14,36.18,19170.0,35.4774,35.5265,35.4774,35.5167,19170.0
2017-03-22 14:50:00,36.17,36.2,36.14,36.17,21937.0,35.5069,35.5363,35.4774,35.5069,21937.0
2017-03-22 15:00:00,36.17,36.21,36.16,36.2,29464.0,35.5069,35.5461,35.4971,35.5363,29464.0
2017-03-22 15:10:00,36.2,36.31,36.19,36.31,34191.0,35.5363,35.6443,35.5265,35.6443,34191.0
2017-03-22 15:20:00,36.31,36.35,36.26,36.26,72883.0,35.6443,35.6836,35.5952,35.5952,72883.0
2017-03-22 15:30:00,36.26,36.27,36.08,36.11,157372.0,35.5952,35.605,35.4185,35.448,157372.0
2017-03-22 15:40:00,36.12,36.33,36.12,36.33,131487.0,35.4578,35.6639,35.4578,35.6639,131487.0
2017-03-22 15:50:00,36.32,36.37,36.29,36.3,141219.0,35.6541,35.7032,35.6247,35.6345,141219.0
2017-03-23 09:30:00,36.34,36.4,36.21,36.3,19956.0,35.6738,35.7327,35.5461,35.6345,19956.0
2017-03-23 09:40:00,36.32,36.54,36.29,36.32,17957.0,35.6541,35.8701,35.6247,35.6541,17957.0
2017-03-23 09:50:00,36.32,36.35,36.21,36.27,53975.0,35.6541,35.6836,35.5461,35.605,53975.0
2017-03-23 10:00:00,36.27,36.44,36.26,36.38,27540.0,35.605,35.7719,35.5952,35.713,27540.0
2017-03-23 10:10:00,36.36,36.51,36.32,36.45,16655.0,35.6934,35.8406,35.6541,35.7817,16655.0
2017-03-23 10:20:00,36.45,36.62,36.45,36.59,28215.0,35.7817,35.9486,35.7817,35.9192,28215.0
2017-03-23 10:30:00,36.59,36.7,36.58,36.68,19265.0,35.9192,36.0272,35.9094,36.0075,19265.0
2017-03-23 10:40:00,36.68,36.69,36.47,36.48,68893.0,36.0075,36.0173,35.8014,35.8112,68893.0
2017-03-23 10:50:00,36.51,36.59,36.49,36.53,23771.0,35.8406,35.9192,35.821,35.8603,23771.0
2017-03-23 11:00:00,36.51,36.67,36.51,36.66,73271.0,35.8406,35.9977,35.8406,35.9879,73271.0
2017-03-23 11:10:00,36.67,36.77,36.64,36.64,25995.0,35.9977,36.0959,35.9683,35.9683,25995.0
2017-03-23 11:20:00,36.67,36.71,36.64,36.65,20535.0,35.9977,36.037,35.9683,35.9781,20535.0
2017-03-23 11:30:00,36.65,36.67,36.59,36.67,9799.0,35.9781,35.9977,35.9192,35.9977,9799.0
2017-03-23 11:40:00,36.69,36.72,36.67,36.72,13444.0,36.0173,36.0468,35.9977,36.0468,13444.0
2017-03-23 11:50:00,36.71,36.72,36.59,36.61,16432.0,36.037,36.0468,35.9192,35.9388,16432.0
2017-03-23 12:00:00,36.61,36.72,36.61,36.68,10399.0,35.9388,36.0468,35.9388,36.0075,10399.0
2017-03-23 12:10:00,36.68,36.76,36.68,36.74,13032.0,36.0075,36.0861,36.0075,36.0664,13032.0
2017-03-23 12:20:00,36.74,36.83,36.73,36.8,15977.0,36.0664,36.1548,36.0566,36.1253,15977.0
2017-03-23 12:30:00,36.8,36.82,36.73,36.8,12406.0,36.1253,36.145,36.0566,36.1253,12406.0
2017-03-23 12:40:00,36.81,36.84,36.73,36.75,11412.0,36.1351,36.1646,36.0566,36.0762,11412.0
2017-03-23 12:50:00,36.75,36.79,36.74,36.77,31635.0,36.0762,36.1155,36.0664,36.0959,31635.0
2017-03-23 13:00:00,36.76,36.77,36.55,36.55,15842.0,36.0861,36.0959,35.8799,35.8799,15842.0
2017-03-23 13:10:00,36.55,36.61,36.54,36.59,16629.0,35.8799,35.9388,35.8701,35.9192,16629.0
2017-03-23 13:20:00,36.59,36.66,36.55,36.55,16024.0,35.9192,35.9879,35.8799,35.8799,16024.0
2017-03-23 13:30:00,36.56,36.65,36.54,36.61,11582.0,35.8897,35.9781,35.8701,35.9388,11582.0
2017-03-23 13:40:00,36.62,36.76,36.58,36.74,24003.0,35.9486,36.0861,35.9094,36.0664,24003.0
2017-03-23 13:50:00,36.76,36.8,36.73,36.74,9259.0,36.0861,36.1253,36.0566,36.0664,9259.0
2017-03-23 14:00:00,36.76,36.76,36.67,36.7,21678.0,36.0861,36.0861,35.9977,36.0272,21678.0
2017-03-23 14:10:00,36.7,36.7,36.66,36.69,17488.0,36.0272,36.0272,35.9879,36.0173,17488.0
2017-03-23 14:20:00,36.69,36.7,36.65,36.65,14394.0,36.0173,36.0272,35.9781,35.9781,14394.0
2017-03-23 14:30:00,36.64,36.69,36.62,36.67,10304.0,35.9683,36.0173,35.9486,35.9977,10304.0
2017-03-23 14:40:00,36.7,36.71,36.67,36.7,14509.0,36.0272,36.037,35.9977,36.0272,14509.0
2017-03-23 14:50:00,36.7,36.74,36.63,36.63,14189.0,36.0272,36.0664,35.9584,35.9584,14189.0
2017-03-23 15:00:00,36.63,36.64,36.58,36.59,16781.0,35.9584,35.9683,35.9094,35.9192,16781.0
2017-03-23 15:10:00,36.6,36.61,36.49,36.49,19598.0,35.929,35.9388,35.821,35.821,19598.0
2017-03-23 15:20:00,36.5,36.57,36.41,36.43,44707.0,35.8308,35.8995,35.7425,35.7621,44707.0
2017-03-23 15:30:00,36.43,36.43,36.29,36.36,113966.0,35.7621,35.7621,35.6247,35.6934,113966.0
2017-03-23 15:40:00,36.36,36.41,36.32,36.38,105321.0,35.6934,35.7425,35.6541,35.713,105321.0
2017-03-23 15:50:00,36.39,36.5,36.3,36.42,260032.0,35.7228,35.8308,35.6345,35.7523,260032.0
2017-03-24 09:30:00,36.63,36.81,36.44,36.69,21002.0,35.9584,36.1351,35.7719,36.0173,21002.0
2017-03-24 09:40:00,36.67,36.8,36.63,36.72,14641.0,35.9977,36.1253,35.9584,36.0468,14641.0
2017-03-24 09:50:00,36.72,36.75,36.66,36.69,6172.0,36.0468,36.0762,35.9879,36.0173,6172.0
2017-03-24 10:00:00,36.68,36.72,36.62,36.65,13513.0,36.0075,36.0468,35.9486,35.9781,13513.0
2017-03-24 10:10:00,36.65,36.73,36.61,36.7,27135.0,35.9781,36.0566,35.9388,36.0272,27135.0
2017-03-24 10:20:00,36.68,36.69,36.64,36.68,6680.0,36.0075,36.0173,35.9683,36.0075,6680.0
2017-03-24 10:30:00,36.67,36.67,36.6,36.61,4600.0,35.9977,35.9977,35.929,35.9388,4600.0
2017-03-24 10:40:00,36.62,36.67,36.62,36.63,12548.0,35.9486,35.9977,35.9486,35.9584,12548.0
2017-03-24 10:50:00,36.63,36.68,36.56,36.67,45191.0,35.9584,36.0075,35.8897,35.9977,45191.0
2017-03-24 11:00:00,36.67,36.68,36.62,36.62,18461.0,35.9977,36.0075,35.9486,35.9486,18461.0
2017-03-24 11:10:00,36.62,36.64,36.55,36.58,10857.0,35.9486,35.9683,35.8799,35.9094,10857.0
2017-03-24 11:20:00,36.59,36.59,36.38,36.38,45759.0,35.9192,35.9192,35.713,35.713,45759.0
2017-03-24 11:30:00,36.38,36.51,36.36,36.44,61250.0,35.713,35.8406,35.6934,35.7719,61250.0
2017-03-24 11:40:00,36.45,36.46,36.4,36.42,12653.0,35.7817,35.7916,35.7327,35.7523,12653.0
2017-03-24 11:50:00,36.43,36.48,36.43,36.48,21827.0,35.7621,35.8112,35.7621,35.8112,21827.0
2017-03-24 12:00:00,36.48,36.51,36.46,36.47,12274.0,35.8112,35.8406,35.7916,35.8014,12274.0
2017-03-24 12:10:00,36.48,36.5,36.4,36.44,11439.0,35.8112,35.8308,35.7327,35.7719,11439.0
2017-03-24 12:20:00,36.42,36.54,36.39,36.49,13014.0,35.7523,35.8701,35.7228,35.821,13014.0
2017-03-24 12:30:00,36.5,36.55,36.48,36.53,4662.0,35.8308,35.8799,35.8112,35.8603,4662.0
2017-03-24 12:40:00,36.52,36.54,36.49,36.53,10636.0,35.8505,35.8701,35.821,35.8603,10636.0
2017-03-24 12:50:00,36.49,36.5,36.44,36.46,7538.0,35.821,35.8308,35.7719,35.7916,7538.0
2017-03-24 13:00:00,36.46,36.48,36.36,36.39,9695.0,35.7916,35.8112,35.6934,35.7228,9695.0
2017-03-24 13:10:00,36.39,36.41,36.37,36.39,5073.0,35.7228,35.7425,35.7032,35.7228,5073.0
2017-03-24 13:20:00,36.41,36.48,36.39,36.46,7465.0,35.7425,35.8112,35.7228,35.7916,7465.0
2017-03-24 13:30:00,36.46,36.47,36.41,36.41,5087.0,35.7916,35.8014,35.7425,35.7425,5087.0
2017-03-24 13:40:00,36.4,36.43,36.37,36.4,6653.0,35.7327,35.7621,35.7032,35.7327,6653.0
2017-03-24 13:50:00,36.41,36.42,36.33,36.34,7251.0,35.7425,35.7523,35.6639,35.6738,7251.0
2017-03-24 14:00:00,36.35,36.39,36.3,36.3,8007.0,35.6836,35.7228,35.6345,35.6345,8007.0
2017-03-24 14:10:00,36.3,36.35,36.3,36.35,15502.0,35.6345,35.6836,35.6345,35.6836,15502.0
2017-03-24 14:20:00,36.35,36.36,36.31,36.33,10261.0,35.6836,35.6934,35.6443,35.6639,10261.0
2017-03-24 14:30:00,36.32,36.35,36.25,36.26,13408.0,35.6541,35.6836,35.5854,35.5952,13408.0
2017-03-24 14:40:00,36.25,36.26,36.17,36.2,46770.0,35.5854,35.5952,35.5069,35.5363,46770.0
2017-03-24 14:50:00,36.19,36.2,36.11,36.12,18292.0,35.5265,35.5363,35.448,35.4578,18292.0
2017-03-24 15:00:00,36.12,36.13,36.01,36.06,22482.0,35.4578,35.4676,35.3498,35.3989,22482.0
2017-03-24 15:10:00,36.05,36.07,35.97,36.01,28162.0,35.3891,35.4087,35.3105,35.3498,28162.0
2017-03-24 15:20:00,36.01,36.04,36.0,36.02,18547.0,35.3498,35.3793,35.34,35.3596,18547.0
2017-03-24 15:30:00,36.01,36.23,35.95,36.22,68880.0,35.3498,35.5658,35.2909,35.556,68880.0
2017-03-24 15:40:00,36.24,36.29,36.08,36.11,75529.0,35.5756,35.6247,35.4185,35.448,75529.0
2017-03-24 15:50:00,36.09,36.18,36.08,36.13,120565.0,35.4283,35.5167,35.4185,35.4676,120565.0
2017-03-27 09:30:00,35.58,35.58,35.19,35.19,54949.0,34.9277,34.9277,34.5448,34.5448,54949.0
2017-03-27 09:40:00,35.21,35.27,35.07,35.13,33117.0,34.5645,34.6234,34.427,34.4859,33117.0
2017-03-27 09:50:00,35.12,35.41,35.11,35.23,10605.0,34.4761,34.7608,34.4663,34.5841,10605.0
2017-03-27 10:00:00,35.21,35.37,35.15,35.34,34874.0,34.5645,34.7215,34.5056,34.6921,34874.0
2017-03-27 10:10:00,35.38,35.4,35.26,35.26,22579.0,34.7314,34.751,34.6136,34.6136,22579.0
2017-03-27 10:20:00,35.24,35.35,35.22,35.35,17164.0,34.5939,34.7019,34.5743,34.7019,17164.0
2017-03-27 10:30:00,35.35,35.48,35.34,35.39,35055.0,34.7019,34.8295,34.6921,34.7412,35055.0
2017-03-27 10:40:00,35.37,35.53,35.36,35.36,30279.0,34.7215,34.8786,34.7117,34.7117,30279.0
2017-03-27 10:50:00,35.37,35.47,35.33,35.47,17291.0,34.7215,34.8197,34.6823,34.8197,17291.0
2017-03-27 11:00:00,35.47,35.54,35.47,35.49,9736.0,34.8197,34.8884,34.8197,34.8393,9736.0
2017-03-27 11:10:00,35.48,35.5,35.41,35.41,12759.0,34.8295,34.8492,34.7608,34.7608,12759.0
2017-03-27 11:20:00,35.4,35.48,35.39,35.48,13715.0,34.751,34.8295,34.7412,34.8295,13715.0
2017-03-27 11:30:00,35.48,35.58,35.47,35.54,29370.0,34.8295,34.9277,34.8197,34.8884,29370.0
2017-03-27 11:40:00,35.54,35.56,35.47,35.47,9318.0,34.8884,34.9081,34.8197,34.8197,9318.0
2017-03-27 11:50:00,35.46,35.56,35.44,35.55,6849.0,34.8099,34.9081,34.7903,34.8982,6849.0
2017-03-27 12:00:00,35.55,35.66,35.52,35.6,9882.0,34.8982,35.0062,34.8688,34.9473,9882.0
2017-03-27 12:10:00,35.61,35.65,35.58,35.64,7516.0,34.9571,34.9964,34.9277,34.9866,7516.0
2017-03-27 12:20:00,35.65,35.65,35.6,35.62,4802.0,34.9964,34.9964,34.9473,34.967,4802.0
2017-03-27 12:30:00,35.62,35.68,35.61,35.68,13832.0,34.967,35.0259,34.9571,35.0259,13832.0
2017-03-27 12:40:00,35.67,35.71,35.65,35.7,6408.0,35.016,35.0553,34.9964,35.0455,6408.0
2017-03-27 12:50:00,35.69,35.79,35.69,35.78,16235.0,35.0357,35.1338,35.0357,35.124,16235.0
2017-03-27 13:00:00,35.77,35.87,35.77,35.87,15506.0,35.1142,35.2124,35.1142,35.2124,15506.0
2017-03-27 13:10:00,35.88,35.88,35.79,35.81,6289.0,35.2222,35.2222,35.1338,35.1535,6289.0
2017-03-27 13:20:00,35.83,35.86,35.77,35.79,8424.0,35.1731,35.2026,35.1142,35.1338,8424.0
2017-03-27 13:30:00,35.8,35.82,35.76,35.76,7197.0,35.1437,35.1633,35.1044,35.1044,7197.0
2017-03-27 13:40:00,35.77,35.8,35.75,35.76,4951.0,35.1142,35.1437,35.0946,35.1044,4951.0
2017-03-27 13:50:00,35.76,35.79,35.75,35.77,7771.0,35.1044,35.1338,35.0946,35.1142,7771.0
2017-03-27 14:00:00,35.77,36.02,35.77,36.0,71976.0,35.1142,35.3596,35.1142,35.34,71976.0
2017-03-27 14:10:00,36.0,36.0,35.73,35.76,55475.0,35.34,35.34,35.0749,35.1044,55475.0
2017-03-27 14:20:00,35.76,35.88,35.76,35.88,9427.0,35.1044,35.2222,35.1044,35.2222,9427.0
2017-03-27 14:30:00,35.87,35.92,35.87,35.9,19576.0,35.2124,35.2615,35.2124,35.2418,19576.0
2017-03-27 14:40:00,35.91,36.03,35.9,36.02,19360.0,35.2516,35.3694,35.2418,35.3596,19360.0
2017-03-27 14:50:00,36.02,36.03,35.95,35.97,15596.0,35.3596,35.3694,35.2909,35.3105,15596.0
2017-03-27 15:00:00,35.98,36.07,35.98,36.02,12645.0,35.3204,35.4087,35.3204,35.3596,12645.0
2017-03-27 15:10:00,36.03,36.08,36.01,36.08,17826.0,35.3694,35.4185,35.3498,35.4185,17826.0
2017-03-27 15:20:00,36.08,36.08,35.97,35.97,22558.0,35.4185,35.4185,35.3105,35.3105,22558.0
2017-03-27 15:30:00,35.98,36.03,35.94,36.03,31638.0,35.3204,35.3694,35.2811,35.3694,31638.0
2017-03-27 15:40:00,36.04,36.11,36.01,36.02,64719.0,35.3793,35.448,35.3498,35.3596,64719.0
2017-03-27 15:50:00,36.01,36.07,35.97,35.98,91976.0,35.3498,35.4087,35.3105,35.3204,91976.0
2017-03-28 09:30:00,35.96,36.33,35.91,36.27,66464.0,35.3007,35.6639,35.2516,35.605,66464.0
2017-03-28 09:40:00,36.26,36.32,36.09,36.1,25107.0,35.5952,35.6541,35.4283,35.4382,25107.0
2017-03-28 09:50:00,36.13,36.15,36.05,36.09,11973.0,35.4676,35.4872,35.3891,35.4283,11973.0
2017-03-28 10:00:00,36.12,36.26,36.09,36.1,17413.0,35.4578,35.5952,35.4283,35.4382,17413.0
2017-03-28 10:10:00,36.11,36.14,35.99,35.99,21753.0,35.448,35.4774,35.3302,35.3302,21753.0
2017-03-28 10:20:00,35.99,36.04,35.89,36.03,27038.0,35.3302,35.3793,35.232,35.3694,27038.0
2017-03-28 10:30:00,36.03,36.11,36.0,36.09,24988.0,35.3694,35.448,35.34,35.4283,24988.0
2017-03-28 10:40:00,36.09,36.2,36.09,36.2,14317.0,35.4283,35.5363,35.4283,35.5363,14317.0
2017-03-28 10:50:00,36.19,36.22,36.11,36.22,39486.0,35.5265,35.556,35.448,35.556,39486.0
2017-03-28 11:00:00,36.24,36.42,36.22,36.33,29133.0,35.5756,35.7523,35.556,35.6639,29133.0
2017-03-28 11:10:00,36.34,36.45,36.34,36.37,35175.0,35.6738,35.7817,35.6738,35.7032,35175.0
2017-03-28 11:20:00,36.38,36.39,36.28,36.34,9615.0,35.713,35.7228,35.6149,35.6738,9615.0
2017-03-28 11:30:00,36.32,36.36,36.29,36.3,8986.0,35.6541,35.6934,35.6247,35.6345,8986.0
2017-03-28 11:40:00,36.3,36.39,36.28,36.39,13457.0,35.6345,35.7228,35.6149,35.7228,13457.0
2017-03-28 11:50:00,36.39,36.42,36.35,36.36,19343.0,35.7228,35.7523,35.6836,35.6934,19343.0
2017-03-28 12:00:00,36.35,36.43,36.35,36.4,9410.0,35.6836,35.7621,35.6836,35.7327,9410.0
2017-03-28 12:10:00,36.4,36.43,36.39,36.41,10070.0,35.7327,35.7621,35.7228,35.7425,10070.0
2017-03-28 12:20:00,36.41,36.44,36.37,36.44,12900.0,35.7425,35.7719,35.7032,35.7719,12900.0
2017-03-28 12:30:00,36.44,36.5,36.44,36.5,9513.0,35.7719,35.8308,35.7719,35.8308,9513.0
2017-03-28 12:40:00,36.5,36.52,36.43,36.45,12859.0,35.8308,35.8505,35.7621,35.7817,12859.0
2017-03-28 12:50:00,36.46,36.5,36.45,36.5,8580.0,35.7916,35.8308,35.7817,35.8308,8580.0
2017-03-28 13:00:00,36.5,36.52,36.46,36.49,10396.0,35.8308,35.8505,35.7916,35.821,10396.0
2017-03-28 13:10:00,36.49,36.52,36.47,36.5,6109.0,35.821,35.8505,35.8014,35.8308,6109.0
2017-03-28 13:20:00,36.5,36.53,36.47,36.5,11469.0,35.8308,35.8603,35.8014,35.8308,11469.0
2017-03-28 13:30:00,36.5,36.5,36.43,36.44,7516.0,35.8308,35.8308,35.7621,35.7719,7516.0
2017-03-28 13:40:00,36.45,36.48,36.44,36.46,8966.0,35.7817,35.8112,35.7719,35.7916,8966.0
2017-03-28 13:50:00,36.46,36.53,36.44,36.53,12151.0,35.7916,35.8603,35.7719,35.8603,12151.0
2017-03-28 14:00:00,36.53,36.6,36.51,36.6,21483.0,35.8603,35.929,35.8406,35.929,21483.0
2017-03-28 14:10:00,36.6,36.67,36.59,36.63,25478.0,35.929,35.9977,35.9192,35.9584,25478.0
2017-03-28 14:20:00,36.63,36.68,36.6,36.61,27190.0,35.9584,36.0075,35.929,35.9388,27190.0
2017-03-28 14:30:00,36.61,36.63,36.53,36.62,16243.0,35.9388,35.9584,35.8603,35.9486,16243.0
2017-03-28 14:40:00,36.6,36.62,36.56,36.57,18573.0,35.929,35.9486,35.8897,35.8995,18573.0
2017-03-28 14:50:00,36.58,36.59,36.52,36.53,13150.0,35.9094,35.9192,35.8505,35.8603,13150.0
2017-03-28 15:00:00,36.51,36.53,36.5,36.5,18148.0,35.8406,35.8603,35.8308,35.8308,18148.0
2017-03-28 15:10:00,36.5,36.53,36.48,36.48,26196.0,35.8308,35.8603,35.8112,35.8112,26196.0
2017-03-28 15:20:00,36.48,36.52,36.45,36.52,23511.0,35.8112,35.8505,35.7817,35.8505,23511.0
2017-03-28 15:30:00,36.52,36.63,36.5,36.58,45983.0,35.8505,35.9584,35.8308,35.9094,45983.0
2017-03-28 15:40:00,36.58,36.59,36.46,36.48,67897.0,35.9094,35.9192,35.7916,35.8112,67897.0
2017-03-28 15:50:00,36.47,36.56,36.42,36.48,146870.0,35.8014,35.8897,35.7523,35.8112,146870.0
2017-03-29 09:30:00,36.28,36.49,36.2,36.39,27708.0,35.6149,35.821,35.5363,35.7228,27708.0
2017-03-29 09:40:00,36.38,36.42,36.12,36.14,19672.0,35.713,35.7523,35.4578,35.4774,19672.0
2017-03-29 09:50:00,36.13,36.18,36.09,36.17,11460.0,35.4676,35.5167,35.4283,35.5069,11460.0
2017-03-29 10:00:00,36.17,36.21,35.99,36.03,31043.0,35.5069,35.5461,35.3302,35.3694,31043.0
2017-03-29 10:10:00,36.04,36.18,36.02,36.17,14726.0,35.3793,35.5167,35.3596,35.5069,14726.0
2017-03-29 10:20:00,36.16,36.18,36.09,36.13,15763.0,35.4971,35.5167,35.4283,35.4676,15763.0
2017-03-29 10:30:00,36.13,36.27,36.13,36.27,14095.0,35.4676,35.605,35.4676,35.605,14095.0
2017-03-29 10:40:00,36.25,36.34,36.23,36.33,26292.0,35.5854,35.6738,35.5658,35.6639,26292.0
2017-03-29 10:50:00,36.33,36.42,36.32,36.42,27170.0,35.6639,35.7523,35.6541,35.7523,27170.0
2017-03-29 11:00:00,36.41,36.49,36.35,36.49,35022.0,35.7425,35.821,35.6836,35.821,35022.0
2017-03-29 11:10:00,36.49,36.56,36.47,36.48,27981.0,35.821,35.8897,35.8014,35.8112,27981.0
2017-03-29 11:20:00,36.48,36.56,36.48,36.56,10036.0,35.8112,35.8897,35.8112,35.8897,10036.0
2017-03-29 11:30:00,36.56,36.59,36.52,36.52,8397.0,35.8897,35.9192,35.8505,35.8505,8397.0
2017-03-29 11:40:00,36.5,36.57,36.47,36.57,13158.0,35.8308,35.8995,35.8014,35.8995,13158.0
2017-03-29 11:50:00,36.57,36.63,36.52,36.63,15960.0,35.8995,35.9584,35.8505,35.9584,15960.0
2017-03-29 12:00:00,36.63,36.67,36.62,36.63,13816.0,35.9584,35.9977,35.9486,35.9584,13816.0
2017-03-29 12:10:00,36.64,36.67,36.63,36.65,8566.0,35.9683,35.9977,35.9584,35.9781,8566.0
2017-03-29 12:20:00,36.64,36.68,36.64,36.67,20686.0,35.9683,36.0075,35.9683,35.9977,20686.0
2017-03-29 12:30:00,36.67,36.68,36.64,36.64,24188.0,35.9977,36.0075,35.9683,35.9683,24188.0
2017-03-29 12:40:00,36.64,36.68,36.62,36.66,21724.0,35.9683,36.0075,35.9486,35.9879,21724.0
2017-03-29 12:50:00,36.66,36.71,36.62,36.65,29717.0,35.9879,36.037,35.9486,35.9781,29717.0
2017-03-29 13:00:00,36.65,36.69,36.64,36.69,8361.0,35.9781,36.0173,35.9683,36.0173,8361.0
2017-03-29 13:10:00,36.68,36.69,36.62,36.62,15222.0,36.0075,36.0173,35.9486,35.9486,15222.0
2017-03-29 13:20:00,36.63,36.68,36.63,36.64,8789.0,35.9584,36.0075,35.9584,35.9683,8789.0
2017-03-29 13:30:00,36.64,36.67,36.62,36.65,10551.0,35.9683,35.9977,35.9486,35.9781,10551.0
2017-03-29 13:40:00,36.65,36.68,36.63,36.68,8494.0,35.9781,36.0075,35.9584,36.0075,8494.0
2017-03-29 13:50:00,36.67,36.72,36.66,36.71,35579.0,35.9977,36.0468,35.9879,36.037,35579.0
2017-03-29 14:00:00,36.71,36.72,36.66,36.72,10898.0,36.037,36.0468,35.9879,36.0468,10898.0
2017-03-29 14:10:00,36.72,36.75,36.71,36.73,19954.0,36.0468,36.0762,36.037,36.0566,19954.0
2017-03-29 14:20:00,36.72,36.82,36.71,36.82,19975.0,36.0468,36.145,36.037,36.145,19975.0
2017-03-29 14:30:00,36.82,36.82,36.73,36.77,15289.0,36.145,36.145,36.0566,36.0959,15289.0
2017-03-29 14:40:00,36.77,36.79,36.74,36.74,16445.0,36.0959,36.1155,36.0664,36.0664,16445.0
2017-03-29 14:50:00,36.74,36.76,36.74,36.74,26907.0,36.0664,36.0861,36.0664,36.0664,26907.0
2017-03-29 15:00:00,36.75,36.76,36.7,36.72,20719.0,36.0762,36.0861,36.0272,36.0468,20719.0
2017-03-29 15:10:00,36.71,36.72,36.65,36.67,31719.0,36.037,36.0468,35.9781,35.9977,31719.0
2017-03-29 15:20:00,36.67,36.69,36.63,36.66,24700.0,35.9977,36.0173,35.9584,35.9879,24700.0
2017-03-29 15:30:00,36.67,36.72,36.64,36.7,82479.0,35.9977,36.0468,35.9683,36.0272,82479.0
2017-03-29 15:40:00,36.7,36.74,36.67,36.71,176865.0,36.0272,36.0664,35.9977,36.037,176865.0
2017-03-29 15:50:00,36.7,36.72,36.68,36.72,254156.0,36.0272,36.0468,36.0075,36.0468,254156.0
2017-03-30 09:30:00,36.72,36.89,36.63,36.86,28386.0,36.0468,36.2137,35.9584,36.1842,28386.0
2017-03-30 09:40:00,36.88,36.94,36.76,36.94,15865.0,36.2039,36.2628,36.0861,36.2628,15865.0
2017-03-30 09:50:00,36.94,36.99,36.89,36.95,12219.0,36.2628,36.3118,36.2137,36.2726,12219.0
2017-03-30 10:00:00,36.91,36.94,36.87,36.87,30038.0,36.2333,36.2628,36.194,36.194,30038.0
2017-03-30 10:10:00,36.86,37.01,36.85,37.01,13487.0,36.1842,36.3315,36.1744,36.3315,13487.0
2017-03-30 10:20:00,37.02,37.02,36.92,37.01,38387.0,36.3413,36.3413,36.2431,36.3315,38387.0
2017-03-30 10:30:00,37.0,37.02,36.87,37.0,38712.0,36.3217,36.3413,36.194,36.3217,38712.0
2017-03-30 10:40:00,37.0,37.21,36.99,37.18,101744.0,36.3217,36.5278,36.3118,36.4984,101744.0
2017-03-30 10:50:00,37.15,37.23,37.14,37.19,36790.0,36.4689,36.5474,36.4591,36.5082,36790.0
2017-03-30 11:00:00,37.2,37.23,37.13,37.2,133044.0,36.518,36.5474,36.4493,36.518,133044.0
2017-03-30 11:10:00,37.19,37.25,37.14,37.2,160363.0,36.5082,36.5671,36.4591,36.518,160363.0
2017-03-30 11:20:00,37.2,37.23,37.15,37.2,88947.0,36.518,36.5474,36.4689,36.518,88947.0
2017-03-30 11:30:00,37.2,37.25,37.14,37.15,34950.0,36.518,36.5671,36.4591,36.4689,34950.0
2017-03-30 11:40:00,37.16,37.18,37.0,37.06,32633.0,36.4787,36.4984,36.3217,36.3806,32633.0
2017-03-30 11:50:00,37.05,37.09,36.99,37.0,40932.0,36.3707,36.41,36.3118,36.3217,40932.0
2017-03-30 12:00:00,37.01,37.05,36.98,37.0,46170.0,36.3315,36.3707,36.302,36.3217,46170.0
2017-03-30 12:10:00,37.0,37.02,36.88,36.9,64989.0,36.3217,36.3413,36.2039,36.2235,64989.0
2017-03-30 12:20:00,36.92,36.98,36.89,36.98,29850.0,36.2431,36.302,36.2137,36.302,29850.0
2017-03-30 12:30:00,36.97,37.06,36.9,36.9,46501.0,36.2922,36.3806,36.2235,36.2235,46501.0
2017-03-30 12:40:00,36.91,37.0,36.9,36.98,21554.0,36.2333,36.3217,36.2235,36.302,21554.0
2017-03-30 12:50:00,36.98,37.0,36.94,36.99,21318.0,36.302,36.3217,36.2628,36.3118,21318.0
2017-03-30 13:00:00,36.99,37.05,36.98,37.05,14283.0,36.3118,36.3707,36.302,36.3707,14283.0
2017-03-30 13:10:00,37.05,37.1,37.05,37.06,13954.0,36.3707,36.4198,36.3707,36.3806,13954.0
2017-03-30 13:20:00,37.06,37.12,37.06,37.11,24752.0,36.3806,36.4395,36.3806,36.4296,24752.0
2017-03-30 13:30:00,37.11,37.11,37.01,37.02,18567.0,36.4296,36.4296,36.3315,36.3413,18567.0
2017-03-30 13:40:00,37.02,37.1,37.02,37.09,10153.0,36.3413,36.4198,36.3413,36.41,10153.0
2017-03-30 13:50:00,37.09,37.1,37.06,37.07,7102.0,36.41,36.4198,36.3806,36.3904,7102.0
2017-03-30 14:00:00,37.06,37.1,37.05,37.06,16502.0,36.3806,36.4198,36.3707,36.3806,16502.0
2017-03-30 14:10:00,37.06,37.1,37.06,37.08,10718.0,36.3806,36.4198,36.3806,36.4002,10718.0
2017-03-30 14:20:00,37.08,37.1,37.05,37.05,15999.0,36.4002,36.4198,36.3707,36.3707,15999.0
2017-03-30 14:30:00,37.06,37.08,37.01,37.06,46382.0,36.3806,36.4002,36.3315,36.3806,46382.0
2017-03-30 14:40:00,37.06,37.09,37.04,37.05,139188.0,36.3806,36.41,36.3609,36.3707,139188.0
2017-03-30 14:50:00,37.05,37.06,36.96,37.02,44594.0,36.3707,36.3806,36.2824,36.3413,44594.0
2017-03-30 15:00:00,37.03,37.03,36.95,36.95,72730.0,36.3511,36.3511,36.2726,36.2726,72730.0
2017-03-30 15:10:00,36.95,37.03,36.94,37.03,30519.0,36.2726,36.3511,36.2628,36.3511,30519.0
2017-03-30 15:20:00,37.02,37.08,37.02,37.06,64250.0,36.3413,36.4002,36.3413,36.3806,64250.0
2017-03-30 15:30:00,37.08,37.15,37.07,37.09,113996.0,36.4002,36.4689,36.3904,36.41,113996.0
2017-03-30 15:40:00,37.09,37.15,37.08,37.13,62643.0,36.41,36.4689,36.4002,36.4493,62643.0
2017-03-30 15:50:00,37.14,37.16,37.11,37.13,192954.0,36.4591,36.4787,36.4296,36.4493,192954.0
2017-03-31 09:30:00,36.91,37.05,36.81,37.05,20346.0,36.2333,36.3707,36.1351,36.3707,20346.0
2017-03-31 09:40:00,37.08,37.11,36.97,37.01,10991.0,36.4002,36.4296,36.2922,36.3315,10991.0
2017-03-31 09:50:00,37.01,37.14,36.99,37.09,16434.0,36.3315,36.4591,36.3118,36.41,16434.0
2017-03-31 10:00:00,37.12,37.25,37.06,37.25,10450.0,36.4395,36.5671,36.3806,36.5671,10450.0
2017-03-31 10:10:00,37.24,37.26,37.17,37.23,25436.0,36.5573,36.5769,36.4885,36.5474,25436.0
2017-03-31 10:20:00,37.23,37.26,37.19,37.23,28746.0,36.5474,36.5769,36.5082,36.5474,28746.0
2017-03-31 10:30:00,37.23,37.37,37.22,37.32,123162.0,36.5474,36.6849,36.5376,36.6358,123162.0
2017-03-31 10:40:00,37.34,37.47,37.33,37.41,38240.0,36.6554,36.783,36.6456,36.7241,38240.0
2017-03-31 10:50:00,37.39,37.43,37.31,37.34,13682.0,36.7045,36.7438,36.626,36.6554,13682.0
2017-03-31 11:00:00,37.33,37.33,37.23,37.3,25247.0,36.6456,36.6456,36.5474,36.6162,25247.0
2017-03-31 11:10:00,37.32,37.32,37.23,37.28,37625.0,36.6358,36.6358,36.5474,36.5965,37625.0
2017-03-31 11:20:00,37.29,37.32,37.26,37.31,49350.0,36.6063,36.6358,36.5769,36.626,49350.0
2017-03-31 11:30:00,37.33,37.44,37.3,37.39,19127.0,36.6456,36.7536,36.6162,36.7045,19127.0
2017-03-31 11:40:00,37.4,37.41,37.33,37.37,35247.0,36.7143,36.7241,36.6456,36.6849,35247.0
2017-03-31 11:50:00,37.37,37.38,37.26,37.32,30692.0,36.6849,36.6947,36.5769,36.6358,30692.0
2017-03-31 12:00:00,37.34,37.42,37.33,37.41,10897.0,36.6554,36.734,36.6456,36.7241,10897.0
2017-03-31 12:10:00,37.41,37.44,37.32,37.33,32903.0,36.7241,36.7536,36.6358,36.6456,32903.0
2017-03-31 12:20:00,37.34,37.39,37.32,37.38,41724.0,36.6554,36.7045,36.6358,36.6947,41724.0
2017-03-31 12:30:00,37.39,37.44,37.33,37.34,96118.0,36.7045,36.7536,36.6456,36.6554,96118.0
2017-03-31 12:40:00,37.35,37.38,37.34,37.36,7920.0,36.6652,36.6947,36.6554,36.6751,7920.0
2017-03-31 12:50:00,37.36,37.38,37.31,37.35,10296.0,36.6751,36.6947,36.626,36.6652,10296.0
2017-03-31 13:00:00,37.34,37.4,37.34,37.39,7137.0,36.6554,36.7143,36.6554,36.7045,7137.0
2017-03-31 13:10:00,37.39,37.42,37.38,37.38,11584.0,36.7045,36.734,36.6947,36.6947,11584.0
2017-03-31 13:20:00,37.41,37.41,37.35,37.38,14731.0,36.7241,36.7241,36.6652,36.6947,14731.0
2017-03-31 13:30:00,37.38,37.39,37.31,37.31,9715.0,36.6947,36.7045,36.626,36.626,9715.0
2017-03-31 13:40:00,37.3,37.3,37.25,37.28,8664.0,36.6162,36.6162,36.5671,36.5965,8664.0
2017-03-31 13:50:00,37.27,37.29,37.23,37.23,9894.0,36.5867,36.6063,36.5474,36.5474,9894.0
2017-03-31 14:00:00,37.22,37.22,37.17,37.2,11004.0,36.5376,36.5376,36.4885,36.518,11004.0
2017-03-31 14:10:00,37.19,37.2,37.11,37.14,12142.0,36.5082,36.518,36.4296,36.4591,12142.0
2017-03-31 14:20:00,37.13,37.18,37.12,37.15,10946.0,36.4493,36.4984,36.4395,36.4689,10946.0
2017-03-31 14:30:00,37.15,37.19,37.12,37.17,14932.0,36.4689,36.5082,36.4395,36.4885,14932.0
2017-03-31 14:40:00,37.17,37.18,37.12,37.18,12014.0,36.4885,36.4984,36.4395,36.4984,12014.0
2017-03-31 14:50:00,37.19,37.21,37.16,37.16,12206.0,36.5082,36.5278,36.4787,36.4787,12206.0
2017-03-31 15:00:00,37.17,37.25,37.17,37.25,21302.0,36.4885,36.5671,36.4885,36.5671,21302.0
2017-03-31 15:10:00,37.26,37.27,37.21,37.23,17367.0,36.5769,36.5867,36.5278,36.5474,17367.0
2017-03-31 15:20:00,37.23,37.25,37.2,37.23,21830.0,36.5474,36.5671,36.518,36.5474,21830.0
2017-03-31 15:30:00,37.23,37.35,37.22,37.33,94292.0,36.5474,36.6652,36.5376,36.6456,94292.0
2017-03-31 15:40:00,37.32,37.34,37.24,37.3,137456.0,36.6358,36.6554,36.5573,36.6162,137456.0
2017-03-31 15:50:00,37.3,37.3,37.11,37.12,173109.0,36.6162,36.6162,36.4296,36.4395,173109.0
2017-04-03 09:30:00,37.28,37.49,37.15,37.39,34800.0,36.5965,36.8027,36.4689,36.7045,34800.0
2017-04-03 09:40:00,37.33,37.39,37.18,37.22,10110.0,36.6456,36.7045,36.4984,36.5376,10110.0
2017-04-03 09:50:00,37.22,37.24,37.13,37.22,43054.0,36.5376,36.5573,36.4493,36.5376,43054.0
2017-04-03 10:00:00,37.22,37.25,36.89,36.97,23690.0,36.5376,36.5671,36.2137,36.2922,23690.0
2017-04-03 10:10:00,36.93,36.93,36.83,36.83,12125.0,36.2529,36.2529,36.1548,36.1548,12125.0
2017-04-03 10:20:00,36.83,36.93,36.83,36.84,21610.0,36.1548,36.2529,36.1548,36.1646,21610.0
2017-04-03 10:30:00,36.87,36.88,36.79,36.84,14758.0,36.194,36.2039,36.1155,36.1646,14758.0
2017-04-03 10:40:00,36.84,36.84,36.67,36.67,15153.0,36.1646,36.1646,35.9977,35.9977,15153.0
2017-04-03 10:50:00,36.64,36.64,36.42,36.43,29695.0,35.9683,35.9683,35.7523,35.7621,29695.0
2017-04-03 11:00:00,36.43,36.44,36.24,36.3,37916.0,35.7621,35.7719,35.5756,35.6345,37916.0
2017-04-03 11:10:00,36.31,36.43,36.26,36.36,47553.0,35.6443,35.7621,35.5952,35.6934,47553.0
2017-04-03 11:20:00,36.36,36.45,36.35,36.44,33707.0,35.6934,35.7817,35.6836,35.7719,33707.0
2017-04-03 11:30:00,36.44,36.46,36.35,36.42,19490.0,35.7719,35.7916,35.6836,35.7523,19490.0
2017-04-03 11:40:00,36.41,36.44,36.36,36.37,20219.0,35.7425,35.7719,35.6934,35.7032,20219.0
2017-04-03 11:50:00,36.37,36.47,36.34,36.44,30004.0,35.7032,35.8014,35.6738,35.7719,30004.0
2017-04-03 12:00:00,36.44,36.46,36.37,36.42,23559.0,35.7719,35.7916,35.7032,35.7523,23559.0
2017-04-03 12:10:00,36.42,36.47,36.38,36.45,32149.0,35.7523,35.8014,35.713,35.7817,32149.0
2017-04-03 12:20:00,36.44,36.61,36.44,36.6,29597.0,35.7719,35.9388,35.7719,35.929,29597.0
2017-04-03 12:30:00,36.6,36.61,36.52,36.54,16863.0,35.929,35.9388,35.8505,35.8701,16863.0
2017-04-03 12:40:00,36.54,36.59,36.54,36.58,11356.0,35.8701,35.9192,35.8701,35.9094,11356.0
2017-04-03 12:50:00,36.58,36.58,36.55,36.58,6100.0,35.9094,35.9094,35.8799,35.9094,6100.0
2017-04-03 13:00:00,36.58,36.58,36.51,36.52,27191.0,35.9094,35.9094,35.8406,35.8505,27191.0
2017-04-03 13:10:00,36.51,36.59,36.51,36.57,8125.0,35.8406,35.9192,35.8406,35.8995,8125.0
2017-04-03 13:20:00,36.56,36.58,36.5,36.52,9182.0,35.8897,35.9094,35.8308,35.8505,9182.0
2017-04-03 13:30:00,36.52,36.54,36.41,36.43,12209.0,35.8505,35.8701,35.7425,35.7621,12209.0
2017-04-03 13:40:00,36.42,36.44,36.34,36.38,32706.0,35.7523,35.7719,35.6738,35.713,32706.0
2017-04-03 13:50:00,36.39,36.44,36.38,36.43,22037.0,35.7228,35.7719,35.713,35.7621,22037.0
2017-04-03 14:00:00,36.43,36.44,36.39,36.43,11548.0,35.7621,35.7719,35.7228,35.7621,11548.0
2017-04-03 14:10:00,36.43,36.44,36.33,36.35,17345.0,35.7621,35.7719,35.6639,35.6836,17345.0
2017-04-03 14:20:00,36.35,36.43,36.31,36.42,12985.0,35.6836,35.7621,35.6443,35.7523,12985.0
2017-04-03 14:30:00,36.42,36.44,36.37,36.43,13946.0,35.7523,35.7719,35.7032,35.7621,13946.0
2017-04-03 14:40:00,36.44,36.56,36.43,36.53,20184.0,35.7719,35.8897,35.7621,35.8603,20184.0
2017-04-03 14:50:00,36.52,36.52,36.45,36.47,17039.0,35.8505,35.8505,35.7817,35.8014,17039.0
2017-04-03 15:00:00,36.47,36.51,36.43,36.45,24949.0,35.8014,35.8406,35.7621,35.7817,24949.0
2017-04-03 15:10:00,36.45,36.55,36.44,36.5,34503.0,35.7817,35.8799,35.7719,35.8308,34503.0
2017-04-03 15:20:00,36.5,36.51,36.42,36.42,29723.0,35.8308,35.8406,35.7523,35.7523,29723.0
2017-04-03 15:30:00,36.42,36.42,36.36,36.41,63787.0,35.7523,35.7523,35.6934,35.7425,63787.0
2017-04-03 15:40:00,36.41,36.43,36.36,36.37,93163.0,35.7425,35.7621,35.6934,35.7032,93163.0
2017-04-03 15:50:00,36.37,36.5,36.31,36.48,328662.0,35.7032,35.8308,35.6443,35.8112,328662.0
2017-04-04 09:30:00,36.48,36.6,36.36,36.36,27625.0,35.8112,35.929,35.6934,35.6934,27625.0
2017-04-04 09:40:00,36.4,36.67,36.32,36.67,66012.0,35.7327,35.9977,35.6541,35.9977,66012.0
2017-04-04 09:50:00,36.66,36.79,36.65,36.73,10150.0,35.9879,36.1155,35.9781,36.0566,10150.0
2017-04-04 10:00:00,36.75,36.76,36.63,36.64,15997.0,36.0762,36.0861,35.9584,35.9683,15997.0
2017-04-04 10:10:00,36.65,36.74,36.62,36.65,26781.0,35.9781,36.0664,35.9486,35.9781,26781.0
2017-04-04 10:20:00,36.64,36.73,36.63,36.64,8807.0,35.9683,36.0566,35.9584,35.9683,8807.0
2017-04-04 10:30:00,36.62,36.76,36.62,36.69,10197.0,35.9486,36.0861,35.9486,36.0173,10197.0
2017-04-04 10:40:00,36.68,36.77,36.62,36.62,8777.0,36.0075,36.0959,35.9486,35.9486,8777.0
2017-04-04 10:50:00,36.62,36.63,36.59,36.6,9916.0,35.9486,35.9584,35.9192,35.929,9916.0
2017-04-04 11:00:00,36.62,36.81,36.62,36.8,11962.0,35.9486,36.1351,35.9486,36.1253,11962.0
2017-04-04 11:10:00,36.78,36.81,36.74,36.81,9289.0,36.1057,36.1351,36.0664,36.1351,9289.0
2017-04-04 11:20:00,36.82,36.86,36.8,36.82,20885.0,36.145,36.1842,36.1253,36.145,20885.0
2017-04-04 11:30:00,36.83,36.91,36.8,36.9,18214.0,36.1548,36.2333,36.1253,36.2235,18214.0
2017-04-04 11:40:00,36.88,36.9,36.79,36.9,11626.0,36.2039,36.2235,36.1155,36.2235,11626.0
2017-04-04 11:50:00,36.9,36.91,36.84,36.86,10809.0,36.2235,36.2333,36.1646,36.1842,10809.0
2017-04-04 12:00:00,36.83,36.87,36.77,36.84,10670.0,36.1548,36.194,36.0959,36.1646,10670.0
2017-04-04 12:10:00,36.85,36.93,36.85,36.93,8364.0,36.1744,36.2529,36.1744,36.2529,8364.0
2017-04-04 12:20:00,36.93,36.93,36.82,36.88,11125.0,36.2529,36.2529,36.145,36.2039,11125.0
2017-04-04 12:30:00,36.88,36.89,36.86,36.87,5150.0,36.2039,36.2137,36.1842,36.194,5150.0
2017-04-04 12:40:00,36.87,36.88,36.81,36.82,15092.0,36.194,36.2039,36.1351,36.145,15092.0
2017-04-04 12:50:00,36.81,36.85,36.8,36.84,14553.0,36.1351,36.1744,36.1253,36.1646,14553.0
2017-04-04 13:00:00,36.84,36.87,36.79,36.83,22277.0,36.1646,36.194,36.1155,36.1548,22277.0
2017-04-04 13:10:00,36.83,36.94,36.82,36.92,16171.0,36.1548,36.2628,36.145,36.2431,16171.0
2017-04-04 13:20:00,36.93,36.93,36.46,36.5,185047.0,36.2529,36.2529,35.7916,35.8308,185047.0
2017-04-04 13:30:00,36.5,36.51,36.32,36.35,176596.0,35.8308,35.8406,35.6541,35.6836,176596.0
2017-04-04 13:40:00,36.34,36.43,36.18,36.37,203882.0,35.6738,35.7621,35.5167,35.7032,203882.0
2017-04-04 13:50:00,36.37,36.37,36.2,36.29,83708.0,35.7032,35.7032,35.5363,35.6247,83708.0
2017-04-04 14:00:00,36.29,36.42,36.28,36.35,73486.0,35.6247,35.7523,35.6149,35.6836,73486.0
2017-04-04 14:10:00,36.35,36.39,36.27,36.37,55255.0,35.6836,35.7228,35.605,35.7032,55255.0
2017-04-04 14:20:00,36.37,36.53,36.35,36.45,75035.0,35.7032,35.8603,35.6836,35.7817,75035.0
2017-04-04 14:30:00,36.47,36.54,36.36,36.45,69919.0,35.8014,35.8701,35.6934,35.7817,69919.0
2017-04-04 14:40:00,36.45,36.46,36.38,36.41,25778.0,35.7817,35.7916,35.713,35.7425,25778.0
2017-04-04 14:50:00,36.38,36.4,36.27,36.27,68142.0,35.713,35.7327,35.605,35.605,68142.0
2017-04-04 15:00:00,36.27,36.37,36.27,36.35,33304.0,35.605,35.7032,35.605,35.6836,33304.0
2017-04-04 15:10:00,36.34,36.35,36.26,36.26,48128.0,35.6738,35.6836,35.5952,35.5952,48128.0
2017-04-04 15:20:00,36.26,36.26,36.21,36.26,44680.0,35.5952,35.5952,35.5461,35.5952,44680.0
2017-04-04 15:30:00,36.26,36.36,36.26,36.31,63060.0,35.5952,35.6934,35.5952,35.6443,63060.0
2017-04-04 15:40:00,36.31,36.34,36.26,36.3,76812.0,35.6443,35.6738,35.5952,35.6345,76812.0
2017-04-04 15:50:00,36.31,36.37,36.28,36.34,214378.0,35.6443,35.7032,35.6149,35.6738,214378.0
2017-04-05 09:30:00,36.4,36.48,36.17,36.32,56996.0,35.7327,35.8112,35.5069,35.6541,56996.0
2017-04-05 09:40:00,36.31,36.55,36.26,36.5,65388.0,35.6443,35.8799,35.5952,35.8308,65388.0
2017-04-05 09:50:00,36.53,36.53,36.42,36.49,23979.0,35.8603,35.8603,35.7523,35.821,23979.0
2017-04-05 10:00:00,36.47,36.59,36.45,36.5,47841.0,35.8014,35.9192,35.7817,35.8308,47841.0
2017-04-05 10:10:00,36.48,36.5,36.39,36.4,56608.0,35.8112,35.8308,35.7228,35.7327,56608.0
2017-04-05 10:20:00,36.39,36.48,36.35,36.37,29689.0,35.7228,35.8112,35.6836,35.7032,29689.0
2017-04-05 10:30:00,36.36,36.36,36.13,36.17,59374.0,35.6934,35.6934,35.4676,35.5069,59374.0
2017-04-05 10:40:00,36.18,36.3,36.16,36.17,83074.0,35.5167,35.6345,35.4971,35.5069,83074.0
2017-04-05 10:50:00,36.15,36.25,36.08,36.25,66712.0,35.4872,35.5854,35.4185,35.5854,66712.0
2017-04-05 11:00:00,36.24,36.27,36.01,36.01,60536.0,35.5756,35.605,35.3498,35.3498,60536.0
2017-04-05 11:10:00,36.0,36.15,36.0,36.08,54988.0,35.34,35.4872,35.34,35.4185,54988.0
2017-04-05 11:20:00,36.09,36.09,35.64,35.67,210919.0,35.4283,35.4283,34.9866,35.016,210919.0
2017-04-05 11:30:00,35.66,35.99,35.66,35.98,122537.0,35.0062,35.3302,35.0062,35.3204,122537.0
2017-04-05 11:40:00,35.99,36.23,35.99,36.09,47259.0,35.3302,35.5658,35.3302,35.4283,47259.0
2017-04-05 11:50:00,36.09,36.09,35.97,36.0,22455.0,35.4283,35.4283,35.3105,35.34,22455.0
2017-04-05 12:00:00,36.02,36.12,36.0,36.09,15582.0,35.3596,35.4578,35.34,35.4283,15582.0
2017-04-05 12:10:00,36.07,36.12,36.05,36.09,17508.0,35.4087,35.4578,35.3891,35.4283,17508.0
2017-04-05 12:20:00,36.1,36.15,36.1,36.13,21550.0,35.4382,35.4872,35.4382,35.4676,21550.0
2017-04-05 12:30:00,36.12,36.2,36.11,36.17,17953.0,35.4578,35.5363,35.448,35.5069,17953.0
2017-04-05 12:40:00,36.18,36.27,36.18,36.26,20107.0,35.5167,35.605,35.5167,35.5952,20107.0
2017-04-05 12:50:00,36.27,36.35,36.26,36.33,52395.0,35.605,35.6836,35.5952,35.6639,52395.0
2017-04-05 13:00:00,36.33,36.35,36.29,36.33,27306.0,35.6639,35.6836,35.6247,35.6639,27306.0
2017-04-05 13:10:00,36.33,36.36,36.21,36.22,39303.0,35.6639,35.6934,35.5461,35.556,39303.0
2017-04-05 13:20:00,36.22,36.22,36.07,36.08,45395.0,35.556,35.556,35.4087,35.4185,45395.0
2017-04-05 13:30:00,36.09,36.21,36.08,36.1,39783.0,35.4283,35.5461,35.4185,35.4382,39783.0
2017-04-05 13:40:00,36.1,36.15,36.06,36.12,17363.0,35.4382,35.4872,35.3989,35.4578,17363.0
2017-04-05 13:50:00,36.14,36.17,36.11,36.14,21847.0,35.4774,35.5069,35.448,35.4774,21847.0
2017-04-05 14:00:00,36.14,36.21,36.07,36.15,37913.0,35.4774,35.5461,35.4087,35.4872,37913.0
2017-04-05 14:10:00,36.14,36.2,36.11,36.18,28659.0,35.4774,35.5363,35.448,35.5167,28659.0
2017-04-05 14:20:00,36.19,36.19,35.99,36.06,79161.0,35.5265,35.5265,35.3302,35.3989,79161.0
2017-04-05 14:30:00,36.07,36.09,35.94,35.94,38572.0,35.4087,35.4283,35.2811,35.2811,38572.0
2017-04-05 14:40:00,35.94,35.97,35.85,35.87,58603.0,35.2811,35.3105,35.1927,35.2124,58603.0
2017-04-05 14:50:00,35.87,35.87,35.66,35.71,61061.0,35.2124,35.2124,35.0062,35.0553,61061.0
2017-04-05 15:00:00,35.71,35.84,35.7,35.73,53513.0,35.0553,35.1829,35.0455,35.0749,53513.0
2017-04-05 15:10:00,35.73,35.74,35.51,35.52,67329.0,35.0749,35.0848,34.859,34.8688,67329.0
2017-04-05 15:20:00,35.52,35.52,35.38,35.48,97584.0,34.8688,34.8688,34.7314,34.8295,97584.0
2017-04-05 15:30:00,35.47,35.47,35.26,35.34,107307.0,34.8197,34.8197,34.6136,34.6921,107307.0
2017-04-05 15:40:00,35.34,35.39,35.27,35.28,142288.0,34.6921,34.7412,34.6234,34.6332,142288.0
2017-04-05 15:50:00,35.27,35.39,35.26,35.29,338993.0,34.6234,34.7412,34.6136,34.643,338993.0
2017-04-06 09:30:00,35.26,35.44,35.26,35.33,32547.0,34.6136,34.7903,34.6136,34.6823,32547.0
2017-04-06 09:40:00,35.37,35.64,35.26,35.35,35901.0,34.7215,34.9866,34.6136,34.7019,35901.0
2017-04-06 09:50:00,35.36,35.58,35.34,35.53,27850.0,34.7117,34.9277,34.6921,34.8786,27850.0
2017-04-06 10:00:00,35.55,35.64,35.49,35.55,37093.0,34.8982,34.9866,34.8393,34.8982,37093.0
2017-04-06 10:10:00,35.54,35.6,35.46,35.53,23016.0,34.8884,34.9473,34.8099,34.8786,23016.0
2017-04-06 10:20:00,35.53,35.58,35.47,35.58,34715.0,34.8786,34.9277,34.8197,34.9277,34715.0
2017-04-06 10:30:00,35.57,35.69,35.55,35.62,24261.0,34.9179,35.0357,34.8982,34.967,24261.0
2017-04-06 10:40:00,35.6,35.61,35.46,35.56,18019.0,34.9473,34.9571,34.8099,34.9081,18019.0
2017-04-06 10:50:00,35.55,35.56,35.46,35.48,15446.0,34.8982,34.9081,34.8099,34.8295,15446.0
2017-04-06 11:00:00,35.48,35.54,35.42,35.42,78458.0,34.8295,34.8884,34.7706,34.7706,78458.0
2017-04-06 11:10:00,35.44,35.5,35.41,35.41,54345.0,34.7903,34.8492,34.7608,34.7608,54345.0
2017-04-06 11:20:00,35.4,35.54,35.4,35.52,27301.0,34.751,34.8884,34.751,34.8688,27301.0
2017-04-06 11:30:00,35.53,35.53,35.45,35.47,21203.0,34.8786,34.8786,34.8001,34.8197,21203.0
2017-04-06 11:40:00,35.46,35.52,35.45,35.5,22954.0,34.8099,34.8688,34.8001,34.8492,22954.0
2017-04-06 11:50:00,35.5,35.53,35.42,35.48,10688.0,34.8492,34.8786,34.7706,34.8295,10688.0
2017-04-06 12:00:00,35.49,35.51,35.4,35.4,8094.0,34.8393,34.859,34.751,34.751,8094.0
2017-04-06 12:10:00,35.4,35.44,35.36,35.41,7535.0,34.751,34.7903,34.7117,34.7608,7535.0
2017-04-06 12:20:00,35.42,35.46,35.42,35.42,7376.0,34.7706,34.8099,34.7706,34.7706,7376.0
2017-04-06 12:30:00,35.42,35.45,35.33,35.41,14208.0,34.7706,34.8001,34.6823,34.7608,14208.0
2017-04-06 12:40:00,35.41,35.41,35.34,35.4,12554.0,34.7608,34.7608,34.6921,34.751,12554.0
2017-04-06 12:50:00,35.39,35.49,35.39,35.47,9308.0,34.7412,34.8393,34.7412,34.8197,9308.0
2017-04-06 13:00:00,35.46,35.57,35.45,35.57,11458.0,34.8099,34.9179,34.8001,34.9179,11458.0
2017-04-06 13:10:00,35.57,35.68,35.55,35.64,16299.0,34.9179,35.0259,34.8982,34.9866,16299.0
2017-04-06 13:20:00,35.65,35.75,35.64,35.75,16766.0,34.9964,35.0946,34.9866,35.0946,16766.0
2017-04-06 13:30:00,35.74,35.74,35.66,35.66,18057.0,35.0848,35.0848,35.0062,35.0062,18057.0
2017-04-06 13:40:00,35.66,35.67,35.6,35.61,7975.0,35.0062,35.016,34.9473,34.9571,7975.0
2017-04-06 13:50:00,35.61,35.65,35.6,35.64,10835.0,34.9571,34.9964,34.9473,34.9866,10835.0
2017-04-06 14:00:00,35.64,35.65,35.57,35.57,32074.0,34.9866,34.9964,34.9179,34.9179,32074.0
2017-04-06 14:10:00,35.59,35.61,35.56,35.59,26799.0,34.9375,34.9571,34.9081,34.9375,26799.0
2017-04-06 14:20:00,35.6,35.6,35.5,35.52,14234.0,34.9473,34.9473,34.8492,34.8688,14234.0
2017-04-06 14:30:00,35.52,35.58,35.51,35.55,14818.0,34.8688,34.9277,34.859,34.8982,14818.0
2017-04-06 14:40:00,35.54,35.57,35.45,35.46,28143.0,34.8884,34.9179,34.8001,34.8099,28143.0
2017-04-06 14:50:00,35.46,35.48,35.38,35.41,22105.0,34.8099,34.8295,34.7314,34.7608,22105.0
2017-04-06 15:00:00,35.42,35.5,35.41,35.49,25824.0,34.7706,34.8492,34.7608,34.8393,25824.0
2017-04-06 15:10:00,35.49,35.53,35.46,35.52,21244.0,34.8393,34.8786,34.8099,34.8688,21244.0
2017-04-06 15:20:00,35.51,35.52,35.43,35.5,50300.0,34.859,34.8688,34.7804,34.8492,50300.0
2017-04-06 15:30:00,35.51,35.53,35.41,35.5,56804.0,34.859,34.8786,34.7608,34.8492,56804.0
2017-04-06 15:40:00,35.49,35.58,35.49,35.57,80430.0,34.8393,34.9277,34.8393,34.9179,80430.0
2017-04-06 15:50:00,35.56,35.62,35.54,35.59,127509.0,34.9081,34.967,34.8884,34.9375,127509.0
2017-04-07 09:30:00,35.46,35.67,35.37,35.62,22943.0,34.8099,35.016,34.7215,34.967,22943.0
2017-04-07 09:40:00,35.62,35.65,35.47,35.49,11193.0,34.967,34.9964,34.8197,34.8393,11193.0
2017-04-07 09:50:00,35.5,35.56,35.38,35.42,15080.0,34.8492,34.9081,34.7314,34.7706,15080.0
2017-04-07 10:00:00,35.4,35.61,35.4,35.61,36740.0,34.751,34.9571,34.751,34.9571,36740.0
2017-04-07 10:10:00,35.61,35.71,35.58,35.7,47089.0,34.9571,35.0553,34.9277,35.0455,47089.0
2017-04-07 10:20:00,35.69,35.77,35.67,35.73,26634.0,35.0357,35.1142,35.016,35.0749,26634.0
2017-04-07 10:30:00,35.71,35.85,35.66,35.85,25322.0,35.0553,35.1927,35.0062,35.1927,25322.0
2017-04-07 10:40:00,35.83,35.86,35.7,35.72,18192.0,35.1731,35.2026,35.0455,35.0651,18192.0
2017-04-07 10:50:00,35.72,35.72,35.66,35.68,19716.0,35.0651,35.0651,35.0062,35.0259,19716.0
2017-04-07 11:00:00,35.7,35.72,35.64,35.66,29586.0,35.0455,35.0651,34.9866,35.0062,29586.0
2017-04-07 11:10:00,35.64,35.73,35.64,35.7,11524.0,34.9866,35.0749,34.9866,35.0455,11524.0
2017-04-07 11:20:00,35.69,35.78,35.69,35.7,10758.0,35.0357,35.124,35.0357,35.0455,10758.0
2017-04-07 11:30:00,35.7,35.75,35.68,35.7,10516.0,35.0455,35.0946,35.0259,35.0455,10516.0
2017-04-07 11:40:00,35.69,35.76,35.66,35.76,23348.0,35.0357,35.1044,35.0062,35.1044,23348.0
2017-04-07 11:50:00,35.77,35.79,35.74,35.75,9656.0,35.1142,35.1338,35.0848,35.0946,9656.0
2017-04-07 12:00:00,35.76,35.86,35.75,35.86,6326.0,35.1044,35.2026,35.0946,35.2026,6326.0
2017-04-07 12:10:00,35.87,35.92,35.85,35.86,8525.0,35.2124,35.2615,35.1927,35.2026,8525.0
2017-04-07 12:20:00,35.86,35.93,35.85,35.9,10551.0,35.2026,35.2713,35.1927,35.2418,10551.0
2017-04-07 12:30:00,35.91,35.94,35.88,35.88,18736.0,35.2516,35.2811,35.2222,35.2222,18736.0
2017-04-07 12:40:00,35.87,35.92,35.86,35.88,9115.0,35.2124,35.2615,35.2026,35.2222,9115.0
2017-04-07 12:50:00,35.88,35.91,35.87,35.9,13333.0,35.2222,35.2516,35.2124,35.2418,13333.0
2017-04-07 13:00:00,35.9,35.9,35.84,35.86,12335.0,35.2418,35.2418,35.1829,35.2026,12335.0
2017-04-07 13:10:00,35.86,35.92,35.86,35.88,12650.0,35.2026,35.2615,35.2026,35.2222,12650.0
2017-04-07 13:20:00,35.88,35.9,35.83,35.89,21010.0,35.2222,35.2418,35.1731,35.232,21010.0
2017-04-07 13:30:00,35.9,35.96,35.86,35.87,13787.0,35.2418,35.3007,35.2026,35.2124,13787.0
2017-04-07 13:40:00,35.86,35.89,35.84,35.85,13221.0,35.2026,35.232,35.1829,35.1927,13221.0
2017-04-07 13:50:00,35.83,35.89,35.83,35.85,19608.0,35.1731,35.232,35.1731,35.1927,19608.0
2017-04-07 14:00:00,35.86,35.91,35.85,35.89,23001.0,35.2026,35.2516,35.1927,35.232,23001.0
2017-04-07 14:10:00,35.89,35.92,35.85,35.85,17506.0,35.232,35.2615,35.1927,35.1927,17506.0
2017-04-07 14:20:00,35.84,35.88,35.81,35.82,9591.0,35.1829,35.2222,35.1535,35.1633,9591.0
2017-04-07 14:30:00,35.81,35.82,35.78,35.79,21830.0,35.1535,35.1633,35.124,35.1338,21830.0
2017-04-07 14:40:00,35.78,35.79,35.72,35.73,13882.0,35.124,35.1338,35.0651,35.0749,13882.0
2017-04-07 14:50:00,35.73,35.76,35.7,35.7,22471.0,35.0749,35.1044,35.0455,35.0455,22471.0
2017-04-07 15:00:00,35.7,35.74,35.69,35.7,20808.0,35.0455,35.0848,35.0357,35.0455,20808.0
2017-04-07 15:10:00,35.71,35.77,35.71,35.77,24590.0,35.0553,35.1142,35.0553,35.1142,24590.0
2017-04-07 15:20:00,35.76,35.79,35.72,35.72,27934.0,35.1044,35.1338,35.0651,35.0651,27934.0
2017-04-07 15:30:00,35.72,35.75,35.69,35.75,46515.0,35.0651,35.0946,35.0357,35.0946,46515.0
2017-04-07 15:40:00,35.75,35.77,35.71,35.75,65767.0,35.0946,35.1142,35.0553,35.0946,65767.0
2017-04-07 15:50:00,35.75,35.83,35.75,35.8,144662.0,35.0946,35.1731,35.0946,35.1437,144662.0
2017-04-10 09:30:00,35.83,36.06,35.65,36.01,21952.0,35.1731,35.3989,34.9964,35.3498,21952.0
2017-04-10 09:40:00,35.98,36.11,35.98,36.09,6377.0,35.3204,35.448,35.3204,35.4283,6377.0
2017-04-10 09:50:00,36.11,36.21,36.09,36.2,13277.0,35.448,35.5461,35.4283,35.5363,13277.0
2017-04-10 10:00:00,36.2,36.3,36.16,36.25,18991.0,35.5363,35.6345,35.4971,35.5854,18991.0
2017-04-10 10:10:00,36.25,36.34,36.19,36.32,19586.0,35.5854,35.6738,35.5265,35.6541,19586.0
2017-04-10 10:20:00,36.3,36.34,36.26,36.31,20608.0,35.6345,35.6738,35.5952,35.6443,20608.0
2017-04-10 10:30:00,36.31,36.4,36.24,36.26,19783.0,35.6443,35.7327,35.5756,35.5952,19783.0
2017-04-10 10:40:00,36.25,36.37,36.24,36.28,26952.0,35.5854,35.7032,35.5756,35.6149,26952.0
2017-04-10 10:50:00,36.29,36.29,36.18,36.19,15656.0,35.6247,35.6247,35.5167,35.5265,15656.0
2017-04-10 11:00:00,36.17,36.24,36.11,36.17,34910.0,35.5069,35.5756,35.448,35.5069,34910.0
2017-04-10 11:10:00,36.18,36.2,36.13,36.13,8295.0,35.5167,35.5363,35.4676,35.4676,8295.0
2017-04-10 11:20:00,36.15,36.18,36.08,36.08,10462.0,35.4872,35.5167,35.4185,35.4185,10462.0
2017-04-10 11:30:00,36.08,36.13,35.91,35.93,15340.0,35.4185,35.4676,35.2516,35.2713,15340.0
2017-04-10 11:40:00,35.92,35.92,35.81,35.9,22134.0,35.2615,35.2615,35.1535,35.2418,22134.0
2017-04-10 11:50:00,35.9,35.95,35.83,35.86,16695.0,35.2418,35.2909,35.1731,35.2026,16695.0
2017-04-10 12:00:00,35.87,35.9,35.8,35.82,6392.0,35.2124,35.2418,35.1437,35.1633,6392.0
2017-04-10 12:10:00,35.83,35.84,35.73,35.77,10022.0,35.1731,35.1829,35.0749,35.1142,10022.0
2017-04-10 12:20:00,35.78,35.81,35.75,35.8,10932.0,35.124,35.1535,35.0946,35.1437,10932.0
2017-04-10 12:30:00,35.8,35.88,35.77,35.85,9697.0,35.1437,35.2222,35.1142,35.1927,9697.0
2017-04-10 12:40:00,35.86,35.94,35.86,35.94,10120.0,35.2026,35.2811,35.2026,35.2811,10120.0
2017-04-10 12:50:00,35.95,35.99,35.95,35.96,5890.0,35.2909,35.3302,35.2909,35.3007,5890.0
2017-04-10 13:00:00,35.96,35.98,35.95,35.97,4591.0,35.3007,35.3204,35.2909,35.3105,4591.0
2017-04-10 13:10:00,35.95,36.0,35.95,35.96,6961.0,35.2909,35.34,35.2909,35.3007,6961.0
2017-04-10 13:20:00,35.97,35.99,35.96,35.98,7672.0,35.3105,35.3302,35.3007,35.3204,7672.0
2017-04-10 13:30:00,35.98,36.12,35.98,36.09,9675.0,35.3204,35.4578,35.3204,35.4283,9675.0
2017-04-10 13:40:00,36.1,36.11,36.01,36.01,2717.0,35.4382,35.448,35.3498,35.3498,2717.0
2017-04-10 13:50:00,36.01,36.05,36.01,36.04,7595.0,35.3498,35.3891,35.3498,35.3793,7595.0
2017-04-10 14:00:00,36.04,36.04,35.96,36.0,12401.0,35.3793,35.3793,35.3007,35.34,12401.0
2017-04-10 14:10:00,35.99,36.01,35.96,35.97,9282.0,35.3302,35.3498,35.3007,35.3105,9282.0
2017-04-10 14:20:00,35.99,35.99,35.86,35.86,18393.0,35.3302,35.3302,35.2026,35.2026,18393.0
2017-04-10 14:30:00,35.88,35.93,35.87,35.89,11530.0,35.2222,35.2713,35.2124,35.232,11530.0
2017-04-10 14:40:00,35.89,36.0,35.86,35.97,14705.0,35.232,35.34,35.2026,35.3105,14705.0
2017-04-10 14:50:00,35.97,35.99,35.92,35.92,7280.0,35.3105,35.3302,35.2615,35.2615,7280.0
2017-04-10 15:00:00,35.93,36.01,35.93,35.96,14366.0,35.2713,35.3498,35.2713,35.3007,14366.0
2017-04-10 15:10:00,35.95,35.97,35.9,35.91,16590.0,35.2909,35.3105,35.2418,35.2516,16590.0
2017-04-10 15:20:00,35.9,35.91,35.84,35.84,13182.0,35.2418,35.2516,35.1829,35.1829,13182.0
2017-04-10 15:30:00,35.84,35.85,35.78,35.83,36134.0,35.1829,35.1927,35.124,35.1731,36134.0
2017-04-10 15:40:00,35.82,35.82,35.74,35.74,56007.0,35.1633,35.1633,35.0848,35.0848,56007.0
2017-04-10 15:50:00,35.74,35.8,35.73,35.79,128504.0,35.0848,35.1437,35.0749,35.1338,128504.0
2017-04-11 09:30:00,35.72,35.8,35.49,35.54,23522.0,35.0651,35.1437,34.8393,34.8884,23522.0
2017-04-11 09:40:00,35.52,35.55,35.47,35.51,27766.0,34.8688,34.8982,34.8197,34.859,27766.0
2017-04-11 09:50:00,35.5,35.66,35.45,35.66,37071.0,34.8492,35.0062,34.8001,35.0062,37071.0
2017-04-11 10:00:00,35.66,35.77,35.62,35.68,37952.0,35.0062,35.1142,34.967,35.0259,37952.0
2017-04-11 10:10:00,35.7,35.75,35.57,35.61,27489.0,35.0455,35.0946,34.9179,34.9571,27489.0
2017-04-11 10:20:00,35.61,35.67,35.54,35.67,21336.0,34.9571,35.016,34.8884,35.016,21336.0
2017-04-11 10:30:00,35.66,35.66,35.49,35.58,12965.0,35.0062,35.0062,34.8393,34.9277,12965.0
2017-04-11 10:40:00,35.57,35.58,35.44,35.51,9893.0,34.9179,34.9277,34.7903,34.859,9893.0
2017-04-11 10:50:00,35.48,35.54,35.42,35.45,27860.0,34.8295,34.8884,34.7706,34.8001,27860.0
2017-04-11 11:00:00,35.46,35.57,35.43,35.52,21741.0,34.8099,34.9179,34.7804,34.8688,21741.0
2017-04-11 11:10:00,35.53,35.53,35.41,35.49,13275.0,34.8786,34.8786,34.7608,34.8393,13275.0
2017-04-11 11:20:00,35.45,35.5,35.39,35.46,16003.0,34.8001,34.8492,34.7412,34.8099,16003.0
2017-04-11 11:30:00,35.48,35.56,35.44,35.55,26000.0,34.8295,34.9081,34.7903,34.8982,26000.0
2017-04-11 11:40:00,35.56,35.6,35.49,35.59,18568.0,34.9081,34.9473,34.8393,34.9375,18568.0
2017-04-11 11:50:00,35.57,35.66,35.57,35.61,20316.0,34.9179,35.0062,34.9179,34.9571,20316.0
2017-04-11 12:00:00,35.62,35.62,35.5,35.55,13057.0,34.967,34.967,34.8492,34.8982,13057.0
2017-04-11 12:10:00,35.54,35.67,35.54,35.67,23966.0,34.8884,35.016,34.8884,35.016,23966.0
2017-04-11 12:20:00,35.68,35.73,35.62,35.72,18495.0,35.0259,35.0749,34.967,35.0651,18495.0
2017-04-11 12:30:00,35.72,35.72,35.65,35.67,17370.0,35.0651,35.0651,34.9964,35.016,17370.0
2017-04-11 12:40:00,35.66,35.66,35.57,35.58,26169.0,35.0062,35.0062,34.9179,34.9277,26169.0
2017-04-11 12:50:00,35.59,35.68,35.59,35.62,9964.0,34.9375,35.0259,34.9375,34.967,9964.0
2017-04-11 13:00:00,35.64,35.76,35.64,35.7,16602.0,34.9866,35.1044,34.9866,35.0455,16602.0
2017-04-11 13:10:00,35.7,35.73,35.66,35.7,13169.0,35.0455,35.0749,35.0062,35.0455,13169.0
2017-04-11 13:20:00,35.72,35.73,35.66,35.66,14878.0,35.0651,35.0749,35.0062,35.0062,14878.0
2017-04-11 13:30:00,35.68,35.7,35.63,35.7,12102.0,35.0259,35.0455,34.9768,35.0455,12102.0
2017-04-11 13:40:00,35.71,35.72,35.6,35.62,9972.0,35.0553,35.0651,34.9473,34.967,9972.0
2017-04-11 13:50:00,35.6,35.62,35.55,35.62,28152.0,34.9473,34.967,34.8982,34.967,28152.0
2017-04-11 14:00:00,35.62,35.7,35.61,35.67,20511.0,34.967,35.0455,34.9571,35.016,20511.0
2017-04-11 14:10:00,35.68,35.7,35.57,35.59,24746.0,35.0259,35.0455,34.9179,34.9375,24746.0
2017-04-11 14:20:00,35.59,35.69,35.59,35.69,20508.0,34.9375,35.0357,34.9375,35.0357,20508.0
2017-04-11 14:30:00,35.67,35.72,35.63,35.67,21170.0,35.016,35.0651,34.9768,35.016,21170.0
2017-04-11 14:40:00,35.67,35.71,35.63,35.67,24954.0,35.016,35.0553,34.9768,35.016,24954.0
2017-04-11 14:50:00,35.68,35.77,35.68,35.69,24867.0,35.0259,35.1142,35.0259,35.0357,24867.0
2017-04-11 15:00:00,35.68,35.72,35.62,35.66,30723.0,35.0259,35.0651,34.967,35.0062,30723.0
2017-04-11 15:10:00,35.67,35.67,35.55,35.59,33179.0,35.016,35.016,34.8982,34.9375,33179.0
2017-04-11 15:20:00,35.58,35.61,35.55,35.55,39308.0,34.9277,34.9571,34.8982,34.8982,39308.0
2017-04-11 15:30:00,35.56,35.63,35.54,35.61,100912.0,34.9081,34.9768,34.8884,34.9571,100912.0
2017-04-11 15:40:00,35.61,35.62,35.51,35.54,102730.0,34.9571,34.967,34.859,34.8884,102730.0
2017-04-11 15:50:00,35.54,35.62,35.53,35.62,181787.0,34.8884,34.967,34.8786,34.967,181787.0
2017-04-12 09:30:00,35.55,35.56,35.25,35.27,18537.0,34.8982,34.9081,34.6037,34.6234,18537.0
2017-04-12 09:40:00,35.3,35.43,35.27,35.39,16566.0,34.6528,34.7804,34.6234,34.7412,16566.0
2017-04-12 09:50:00,35.34,35.35,35.24,35.25,12709.0,34.6921,34.7019,34.5939,34.6037,12709.0
2017-04-12 10:00:00,35.26,35.3,35.17,35.17,25222.0,34.6136,34.6528,34.5252,34.5252,25222.0
2017-04-12 10:10:00,35.16,35.16,35.07,35.12,25781.0,34.5154,34.5154,34.427,34.4761,25781.0
2017-04-12 10:20:00,35.13,35.13,34.89,34.93,50356.0,34.4859,34.4859,34.2503,34.2896,50356.0
2017-04-12 10:30:00,34.93,35.02,34.83,34.86,65392.0,34.2896,34.378,34.1914,34.2209,65392.0
2017-04-12 10:40:00,34.86,34.86,34.61,34.62,98809.0,34.2209,34.2209,33.9755,33.9853,98809.0
2017-04-12 10:50:00,34.62,34.63,34.48,34.53,130571.0,33.9853,33.9951,33.8479,33.8969,130571.0
2017-04-12 11:00:00,34.53,34.61,34.49,34.58,32039.0,33.8969,33.9755,33.8577,33.946,32039.0
2017-04-12 11:10:00,34.59,34.59,34.51,34.53,54730.0,33.9558,33.9558,33.8773,33.8969,54730.0
2017-04-12 11:20:00,34.53,34.58,34.48,34.49,47090.0,33.8969,33.946,33.8479,33.8577,47090.0
2017-04-12 11:30:00,34.48,34.56,34.46,34.55,62102.0,33.8479,33.9264,33.8282,33.9166,62102.0
2017-04-12 11:40:00,34.55,34.56,34.48,34.51,31242.0,33.9166,33.9264,33.8479,33.8773,31242.0
2017-04-12 11:50:00,34.48,34.5,34.42,34.5,37828.0,33.8479,33.8675,33.789,33.8675,37828.0
2017-04-12 12:00:00,34.5,34.58,34.48,34.58,23397.0,33.8675,33.946,33.8479,33.946,23397.0
2017-04-12 12:10:00,34.59,34.67,34.58,34.67,51023.0,33.9558,34.0344,33.946,34.0344,51023.0
2017-04-12 12:20:00,34.66,34.79,34.66,34.77,113515.0,34.0246,34.1522,34.0246,34.1325,113515.0
2017-04-12 12:30:00,34.75,34.75,34.62,34.64,17935.0,34.1129,34.1129,33.9853,34.0049,17935.0
2017-04-12 12:40:00,34.64,34.7,34.62,34.67,14601.0,34.0049,34.0638,33.9853,34.0344,14601.0
2017-04-12 12:50:00,34.67,34.67,34.52,34.57,19377.0,34.0344,34.0344,33.8871,33.9362,19377.0
2017-04-12 13:00:00,34.57,34.78,34.57,34.76,43369.0,33.9362,34.1424,33.9362,34.1227,43369.0
2017-04-12 13:10:00,34.76,34.82,34.74,34.8,34718.0,34.1227,34.1816,34.1031,34.162,34718.0
2017-04-12 13:20:00,34.8,34.83,34.74,34.79,30634.0,34.162,34.1914,34.1031,34.1522,30634.0
2017-04-12 13:30:00,34.79,34.92,34.78,34.91,50261.0,34.1522,34.2798,34.1424,34.27,50261.0
2017-04-12 13:40:00,34.91,34.93,34.82,34.92,30819.0,34.27,34.2896,34.1816,34.2798,30819.0
2017-04-12 13:50:00,34.91,34.96,34.85,34.96,11574.0,34.27,34.3191,34.2111,34.3191,11574.0
2017-04-12 14:00:00,34.96,34.98,34.9,34.95,17819.0,34.3191,34.3387,34.2602,34.3092,17819.0
2017-04-12 14:10:00,34.95,34.95,34.85,34.86,18963.0,34.3092,34.3092,34.2111,34.2209,18963.0
2017-04-12 14:20:00,34.84,34.87,34.81,34.87,44479.0,34.2013,34.2307,34.1718,34.2307,44479.0
2017-04-12 14:30:00,34.86,34.94,34.84,34.84,21336.0,34.2209,34.2994,34.2013,34.2013,21336.0
2017-04-12 14:40:00,34.83,34.83,34.73,34.74,27405.0,34.1914,34.1914,34.0933,34.1031,27405.0
2017-04-12 14:50:00,34.74,34.82,34.73,34.81,23372.0,34.1031,34.1816,34.0933,34.1718,23372.0
2017-04-12 15:00:00,34.81,34.84,34.78,34.81,27628.0,34.1718,34.2013,34.1424,34.1718,27628.0
2017-04-12 15:10:00,34.81,34.85,34.7,34.7,45189.0,34.1718,34.2111,34.0638,34.0638,45189.0
2017-04-12 15:20:00,34.7,34.86,34.69,34.82,100679.0,34.0638,34.2209,34.054,34.1816,100679.0
2017-04-12 15:30:00,34.83,34.89,34.82,34.83,83721.0,34.1914,34.2503,34.1816,34.1914,83721.0
2017-04-12 15:40:00,34.83,34.86,34.75,34.77,67987.0,34.1914,34.2209,34.1129,34.1325,67987.0
2017-04-12 15:50:00,34.77,34.88,34.76,34.83,128577.0,34.1325,34.2405,34.1227,34.1914,128577.0
2017-04-13 09:30:00,34.74,35.13,34.61,35.1,78208.0,34.1031,34.4859,33.9755,34.4565,78208.0
2017-04-13 09:40:00,35.1,35.17,34.89,34.93,16780.0,34.4565,34.5252,34.2503,34.2896,16780.0
2017-04-13 09:50:00,34.93,35.15,34.93,34.98,20160.0,34.2896,34.5056,34.2896,34.3387,20160.0
2017-04-13 10:00:00,34.99,35.12,34.91,34.99,18242.0,34.3485,34.4761,34.27,34.3485,18242.0
2017-04-13 10:10:00,35.0,35.0,34.81,34.83,12643.0,34.3583,34.3583,34.1718,34.1914,12643.0
2017-04-13 10:20:00,34.83,34.83,34.67,34.74,9232.0,34.1914,34.1914,34.0344,34.1031,9232.0
2017-04-13 10:30:00,34.75,34.82,34.74,34.8,7435.0,34.1129,34.1816,34.1031,34.162,7435.0
2017-04-13 10:40:00,34.82,34.87,34.78,34.78,38973.0,34.1816,34.2307,34.1424,34.1424,38973.0
2017-04-13 10:50:00,34.78,34.92,34.78,34.85,17223.0,34.1424,34.2798,34.1424,34.2111,17223.0
2017-04-13 11:00:00,34.84,34.92,34.78,34.83,23890.0,34.2013,34.2798,34.1424,34.1914,23890.0
2017-04-13 11:10:00,34.83,34.86,34.75,34.83,63024.0,34.1914,34.2209,34.1129,34.1914,63024.0
2017-04-13 11:20:00,34.84,34.88,34.8,34.81,37618.0,34.2013,34.2405,34.162,34.1718,37618.0
2017-04-13 11:30:00,34.81,34.88,34.8,34.81,42601.0,34.1718,34.2405,34.162,34.1718,42601.0
2017-04-13 11:40:00,34.8,34.83,34.74,34.78,18599.0,34.162,34.1914,34.1031,34.1424,18599.0
2017-04-13 11:50:00,34.78,34.84,34.76,34.79,14637.0,34.1424,34.2013,34.1227,34.1522,14637.0
2017-04-13 12:00:00,34.78,34.78,34.57,34.57,21711.0,34.1424,34.1424,33.9362,33.9362,21711.0
2017-04-13 12:10:00,34.57,34.68,34.57,34.59,22389.0,33.9362,34.0442,33.9362,33.9558,22389.0
2017-04-13 12:20:00,34.61,34.62,34.54,34.59,36269.0,33.9755,33.9853,33.9068,33.9558,36269.0
2017-04-13 12:30:00,34.59,34.66,34.59,34.6,12990.0,33.9558,34.0246,33.9558,33.9657,12990.0
2017-04-13 12:40:00,34.61,34.63,34.53,34.53,12511.0,33.9755,33.9951,33.8969,33.8969,12511.0
2017-04-13 12:50:00,34.54,34.62,34.54,34.58,10424.0,33.9068,33.9853,33.9068,33.946,10424.0
2017-04-13 13:00:00,34.58,34.58,34.49,34.53,15245.0,33.946,33.946,33.8577,33.8969,15245.0
2017-04-13 13:10:00,34.53,34.53,34.47,34.52,12083.0,33.8969,33.8969,33.838,33.8871,12083.0
2017-04-13 13:20:00,34.52,34.56,34.49,34.56,10216.0,33.8871,33.9264,33.8577,33.9264,10216.0
2017-04-13 13:30:00,34.57,34.61,34.5,34.5,13952.0,33.9362,33.9755,33.8675,33.8675,13952.0
2017-04-13 13:40:00,34.49,34.53,34.42,34.45,19185.0,33.8577,33.8969,33.789,33.8184,19185.0
2017-04-13 13:50:00,34.44,34.48,34.44,34.46,13922.0,33.8086,33.8479,33.8086,33.8282,13922.0
2017-04-13 14:00:00,34.46,34.56,34.46,34.56,43573.0,33.8282,33.9264,33.8282,33.9264,43573.0
2017-04-13 14:10:00,34.56,34.6,34.52,34.54,26972.0,33.9264,33.9657,33.8871,33.9068,26972.0
2017-04-13 14:20:00,34.55,34.58,34.47,34.49,25160.0,33.9166,33.946,33.838,33.8577,25160.0
2017-04-13 14:30:00,34.49,34.54,34.39,34.41,27702.0,33.8577,33.9068,33.7595,33.7791,27702.0
2017-04-13 14:40:00,34.42,34.46,34.4,34.42,21359.0,33.789,33.8282,33.7693,33.789,21359.0
2017-04-13 14:50:00,34.42,34.49,34.4,34.48,25014.0,33.789,33.8577,33.7693,33.8479,25014.0
2017-04-13 15:00:00,34.47,34.48,34.41,34.42,37388.0,33.838,33.8479,33.7791,33.789,37388.0
2017-04-13 15:10:00,34.43,34.43,34.29,34.38,49726.0,33.7988,33.7988,33.6613,33.7497,49726.0
2017-04-13 15:20:00,34.37,34.39,34.32,34.32,32103.0,33.7399,33.7595,33.6908,33.6908,32103.0
2017-04-13 15:30:00,34.32,34.35,34.18,34.21,95401.0,33.6908,33.7202,33.5534,33.5828,95401.0
2017-04-13 15:40:00,34.21,34.33,34.18,34.31,91491.0,33.5828,33.7006,33.5534,33.681,91491.0
2017-04-13 15:50:00,34.31,34.31,34.15,34.17,243702.0,33.681,33.681,33.5239,33.5435,243702.0
2017-04-17 09:30:00,34.25,34.38,34.19,34.23,36497.0,33.6221,33.7497,33.5632,33.6024,36497.0
2017-04-17 09:40:00,34.21,34.28,34.14,34.27,12073.0,33.5828,33.6515,33.5141,33.6417,12073.0
2017-04-17 09:50:00,34.28,34.35,34.26,34.3,5527.0,33.6515,33.7202,33.6319,33.6712,5527.0
2017-04-17 10:00:00,34.35,34.47,34.3,34.47,16330.0,33.7202,33.838,33.6712,33.838,16330.0
2017-04-17 10:10:00,34.44,34.51,34.36,34.45,9101.0,33.8086,33.8773,33.7301,33.8184,9101.0
2017-04-17 10:20:00,34.45,34.49,34.37,34.44,8877.0,33.8184,33.8577,33.7399,33.8086,8877.0
2017-04-17 10:30:00,34.45,34.53,34.43,34.45,10554.0,33.8184,33.8969,33.7988,33.8184,10554.0
2017-04-17 10:40:00,34.45,34.48,34.39,34.47,10483.0,33.8184,33.8479,33.7595,33.838,10483.0
2017-04-17 10:50:00,34.4,34.48,34.4,34.48,13129.0,33.7693,33.8479,33.7693,33.8479,13129.0
2017-04-17 11:00:00,34.47,34.56,34.47,34.53,12295.0,33.838,33.9264,33.838,33.8969,12295.0
2017-04-17 11:10:00,34.53,34.57,34.52,34.55,9537.0,33.8969,33.9362,33.8871,33.9166,9537.0
2017-04-17 11:20:00,34.54,34.54,34.48,34.51,13755.0,33.9068,33.9068,33.8479,33.8773,13755.0
2017-04-17 11:30:00,34.49,34.54,34.47,34.52,17235.0,33.8577,33.9068,33.838,33.8871,17235.0
2017-04-17 11:40:00,34.53,34.54,34.45,34.45,25656.0,33.8969,33.9068,33.8184,33.8184,25656.0
2017-04-17 11:50:00,34.45,34.46,34.38,34.4,8308.0,33.8184,33.8282,33.7497,33.7693,8308.0
2017-04-17 12:00:00,34.4,34.46,34.4,34.45,25773.0,33.7693,33.8282,33.7693,33.8184,25773.0
2017-04-17 12:10:00,34.45,34.48,34.42,34.42,6017.0,33.8184,33.8479,33.789,33.789,6017.0
2017-04-17 12:20:00,34.43,34.51,34.43,34.46,8314.0,33.7988,33.8773,33.7988,33.8282,8314.0
2017-04-17 12:30:00,34.46,34.5,34.41,34.44,20365.0,33.8282,33.8675,33.7791,33.8086,20365.0
2017-04-17 12:40:00,34.45,34.48,34.41,34.44,26026.0,33.8184,33.8479,33.7791,33.8086,26026.0
2017-04-17 12:50:00,34.43,34.49,34.43,34.48,6693.0,33.7988,33.8577,33.7988,33.8479,6693.0
2017-04-17 13:00:00,34.47,34.51,34.45,34.51,7513.0,33.838,33.8773,33.8184,33.8773,7513.0
2017-04-17 13:10:00,34.51,34.51,34.46,34.47,10824.0,33.8773,33.8773,33.8282,33.838,10824.0
2017-04-17 13:20:00,34.47,34.54,34.47,34.53,8779.0,33.838,33.9068,33.838,33.8969,8779.0
2017-04-17 13:30:00,34.55,34.55,34.48,34.52,6315.0,33.9166,33.9166,33.8479,33.8871,6315.0
2017-04-17 13:40:00,34.52,34.53,34.46,34.5,7807.0,33.8871,33.8969,33.8282,33.8675,7807.0
2017-04-17 13:50:00,34.5,34.5,34.46,34.49,9960.0,33.8675,33.8675,33.8282,33.8577,9960.0
2017-04-17 14:00:00,34.48,34.54,34.46,34.5,10926.0,33.8479,33.9068,33.8282,33.8675,10926.0
2017-04-17 14:10:00,34.49,34.53,34.48,34.49,14691.0,33.8577,33.8969,33.8479,33.8577,14691.0
2017-04-17 14:20:00,34.49,34.53,34.47,34.52,17391.0,33.8577,33.8969,33.838,33.8871,17391.0
2017-04-17 14:30:00,34.52,34.58,34.52,34.57,10461.0,33.8871,33.946,33.8871,33.9362,10461.0
2017-04-17 14:40:00,34.57,34.58,34.55,34.56,9446.0,33.9362,33.946,33.9166,33.9264,9446.0
2017-04-17 14:50:00,34.55,34.55,34.47,34.51,13846.0,33.9166,33.9166,33.838,33.8773,13846.0
2017-04-17 15:00:00,34.52,34.55,34.5,34.55,19451.0,33.8871,33.9166,33.8675,33.9166,19451.0
2017-04-17 15:10:00,34.55,34.68,34.54,34.67,25609.0,33.9166,34.0442,33.9068,34.0344,25609.0
2017-04-17 15:20:00,34.68,34.78,34.65,34.76,27247.0,34.0442,34.1424,34.0147,34.1227,27247.0
2017-04-17 15:30:00,34.76,34.78,34.71,34.78,43205.0,34.1227,34.1424,34.0736,34.1424,43205.0
2017-04-17 15:40:00,34.78,34.86,34.75,34.83,70379.0,34.1424,34.2209,34.1129,34.1914,70379.0
2017-04-17 15:50:00,34.83,34.9,34.81,34.86,127176.0,34.1914,34.2602,34.1718,34.2209,127176.0
2017-04-18 09:30:00,34.63,34.84,34.5,34.79,27446.0,33.9951,34.2013,33.8675,34.1522,27446.0
2017-04-18 09:40:00,34.8,34.89,34.76,34.76,6438.0,34.162,34.2503,34.1227,34.1227,6438.0
2017-04-18 09:50:00,34.75,34.84,34.7,34.77,12641.0,34.1129,34.2013,34.0638,34.1325,12641.0
2017-04-18 10:00:00,34.79,34.79,34.69,34.73,11840.0,34.1522,34.1522,34.054,34.0933,11840.0
2017-04-18 10:10:00,34.75,34.8,34.69,34.7,26993.0,34.1129,34.162,34.054,34.0638,26993.0
2017-04-18 10:20:00,34.68,34.83,34.66,34.79,16840.0,34.0442,34.1914,34.0246,34.1522,16840.0
2017-04-18 10:30:00,34.79,34.86,34.77,34.86,12963.0,34.1522,34.2209,34.1325,34.2209,12963.0
2017-04-18 10:40:00,34.86,34.9,34.81,34.9,40779.0,34.2209,34.2602,34.1718,34.2602,40779.0
2017-04-18 10:50:00,34.87,34.98,34.87,34.98,34383.0,34.2307,34.3387,34.2307,34.3387,34383.0
2017-04-18 11:00:00,34.98,35.02,34.94,35.02,24127.0,34.3387,34.378,34.2994,34.378,24127.0
2017-04-18 11:10:00,35.02,35.03,34.96,34.97,28692.0,34.378,34.3878,34.3191,34.3289,28692.0
2017-04-18 11:20:00,34.95,34.96,34.87,34.94,30999.0,34.3092,34.3191,34.2307,34.2994,30999.0
2017-04-18 11:30:00,34.93,34.93,34.77,34.81,13431.0,34.2896,34.2896,34.1325,34.1718,13431.0
2017-04-18 11:40:00,34.8,34.8,34.73,34.78,11833.0,34.162,34.162,34.0933,34.1424,11833.0
2017-04-18 11:50:00,34.79,34.81,34.73,34.73,11066.0,34.1522,34.1718,34.0933,34.0933,11066.0
2017-04-18 12:00:00,34.72,34.78,34.65,34.74,10540.0,34.0835,34.1424,34.0147,34.1031,10540.0
2017-04-18 12:10:00,34.75,34.77,34.74,34.77,9176.0,34.1129,34.1325,34.1031,34.1325,9176.0
2017-04-18 12:20:00,34.76,34.8,34.76,34.77,16304.0,34.1227,34.162,34.1227,34.1325,16304.0
2017-04-18 12:30:00,34.77,34.81,34.74,34.77,34641.0,34.1325,34.1718,34.1031,34.1325,34641.0
2017-04-18 12:40:00,34.78,34.82,34.76,34.77,6323.0,34.1424,34.1816,34.1227,34.1325,6323.0
2017-04-18 12:50:00,34.78,34.85,34.78,34.8,12217.0,34.1424,34.2111,34.1424,34.162,12217.0
2017-04-18 13:00:00,34.79,34.81,34.77,34.81,11475.0,34.1522,34.1718,34.1325,34.1718,11475.0
2017-04-18 13:10:00,34.82,34.91,34.8,34.9,9616.0,34.1816,34.27,34.162,34.2602,9616.0
2017-04-18 13:20:00,34.91,34.97,34.9,34.97,8269.0,34.27,34.3289,34.2602,34.3289,8269.0
2017-04-18 13:30:00,34.98,35.01,34.95,34.97,11947.0,34.3387,34.3681,34.3092,34.3289,11947.0
2017-04-18 13:40:00,34.97,34.99,34.96,34.98,6236.0,34.3289,34.3485,34.3191,34.3387,6236.0
2017-04-18 13:50:00,34.97,34.98,34.94,34.96,6934.0,34.3289,34.3387,34.2994,34.3191,6934.0
2017-04-18 14:00:00,34.97,35.05,34.97,35.03,11624.0,34.3289,34.4074,34.3289,34.3878,11624.0
2017-04-18 14:10:00,35.03,35.05,35.01,35.04,12000.0,34.3878,34.4074,34.3681,34.3976,12000.0
2017-04-18 14:20:00,35.04,35.06,34.98,35.02,17701.0,34.3976,34.4172,34.3387,34.378,17701.0
2017-04-18 14:30:00,35.02,35.07,35.0,35.0,15360.0,34.378,34.427,34.3583,34.3583,15360.0
2017-04-18 14:40:00,35.01,35.03,34.95,34.99,17613.0,34.3681,34.3878,34.3092,34.3485,17613.0
2017-04-18 14:50:00,34.99,35.0,34.94,34.95,9709.0,34.3485,34.3583,34.2994,34.3092,9709.0
2017-04-18 15:00:00,34.96,34.98,34.9,34.92,23268.0,34.3191,34.3387,34.2602,34.2798,23268.0
2017-04-18 15:10:00,34.93,34.96,34.92,34.95,18555.0,34.2896,34.3191,34.2798,34.3092,18555.0
2017-04-18 15:20:00,34.95,34.98,34.92,34.92,50004.0,34.3092,34.3387,34.2798,34.2798,50004.0
2017-04-18 15:30:00,34.92,35.01,34.91,34.99,36604.0,34.2798,34.3681,34.27,34.3485,36604.0
2017-04-18 15:40:00,34.99,35.02,34.93,34.95,54709.0,34.3485,34.378,34.2896,34.3092,54709.0
2017-04-18 15:50:00,34.95,34.96,34.9,34.94,172281.0,34.3092,34.3191,34.2602,34.2994,172281.0
2017-04-19 09:30:00,35.19,35.39,35.19,35.3,20006.0,34.5448,34.7412,34.5448,34.6528,20006.0
2017-04-19 09:40:00,35.24,35.29,35.21,35.25,7994.0,34.5939,34.643,34.5645,34.6037,7994.0
2017-04-19 09:50:00,35.26,35.39,35.2,35.35,35496.0,34.6136,34.7412,34.5547,34.7019,35496.0
2017-04-19 10:00:00,35.35,35.4,35.22,35.26,24159.0,34.7019,34.751,34.5743,34.6136,24159.0
2017-04-19 10:10:00,35.25,35.28,35.18,35.24,42114.0,34.6037,34.6332,34.535,34.5939,42114.0
2017-04-19 10:20:00,35.23,35.31,35.17,35.24,7810.0,34.5841,34.6626,34.5252,34.5939,7810.0
2017-04-19 10:30:00,35.26,35.33,35.19,35.3,26356.0,34.6136,34.6823,34.5448,34.6528,26356.0
2017-04-19 10:40:00,35.29,35.32,35.21,35.22,9528.0,34.643,34.6725,34.5645,34.5743,9528.0
2017-04-19 10:50:00,35.2,35.29,35.18,35.27,17482.0,34.5547,34.643,34.535,34.6234,17482.0
2017-04-19 11:00:00,35.27,35.36,35.26,35.3,15430.0,34.6234,34.7117,34.6136,34.6528,15430.0
2017-04-19 11:10:00,35.3,35.34,35.27,35.32,15023.0,34.6528,34.6921,34.6234,34.6725,15023.0
2017-04-19 11:20:00,35.32,35.34,35.26,35.33,19928.0,34.6725,34.6921,34.6136,34.6823,19928.0
2017-04-19 11:30:00,35.33,35.34,35.28,35.3,27732.0,34.6823,34.6921,34.6332,34.6528,27732.0
2017-04-19 11:40:00,35.3,35.32,35.24,35.27,18426.0,34.6528,34.6725,34.5939,34.6234,18426.0
2017-04-19 11:50:00,35.26,35.33,35.26,35.32,45089.0,34.6136,34.6823,34.6136,34.6725,45089.0
2017-04-19 12:00:00,35.32,35.34,35.25,35.26,26810.0,34.6725,34.6921,34.6037,34.6136,26810.0
2017-04-19 12:10:00,35.26,35.32,35.24,35.31,43574.0,34.6136,34.6725,34.5939,34.6626,43574.0
2017-04-19 12:20:00,35.31,35.36,35.3,35.36,31730.0,34.6626,34.7117,34.6528,34.7117,31730.0
2017-04-19 12:30:00,35.35,35.41,35.34,35.41,42535.0,34.7019,34.7608,34.6921,34.7608,42535.0
2017-04-19 12:40:00,35.41,35.42,35.35,35.4,26974.0,34.7608,34.7706,34.7019,34.751,26974.0
2017-04-19 12:50:00,35.39,35.42,35.35,35.37,38437.0,34.7412,34.7706,34.7019,34.7215,38437.0
2017-04-19 13:00:00,35.36,35.36,35.22,35.27,30893.0,34.7117,34.7117,34.5743,34.6234,30893.0
2017-04-19 13:10:00,35.27,35.29,35.23,35.23,33835.0,34.6234,34.643,34.5841,34.5841,33835.0
2017-04-19 13:20:00,35.21,35.29,35.21,35.22,12624.0,34.5645,34.643,34.5645,34.5743,12624.0
2017-04-19 13:30:00,35.22,35.27,35.2,35.23,29965.0,34.5743,34.6234,34.5547,34.5841,29965.0
2017-04-19 13:40:00,35.23,35.3,35.22,35.26,44949.0,34.5841,34.6528,34.5743,34.6136,44949.0
2017-04-19 13:50:00,35.26,35.3,35.21,35.26,43481.0,34.6136,34.6528,34.5645,34.6136,43481.0
2017-04-19 14:00:00,35.25,35.27,35.2,35.23,28636.0,34.6037,34.6234,34.5547,34.5841,28636.0
2017-04-19 14:10:00,35.21,35.24,35.15,35.19,41087.0,34.5645,34.5939,34.5056,34.5448,41087.0
2017-04-19 14:20:00,35.19,35.22,35.13,35.21,22625.0,34.5448,34.5743,34.4859,34.5645,22625.0
2017-04-19 14:30:00,35.2,35.24,35.16,35.2,27491.0,34.5547,34.5939,34.5154,34.5547,27491.0
2017-04-19 14:40:00,35.2,35.22,35.15,35.15,21269.0,34.5547,34.5743,34.5056,34.5056,21269.0
2017-04-19 14:50:00,35.14,35.16,35.08,35.12,19443.0,34.4958,34.5154,34.4369,34.4761,19443.0
2017-04-19 15:00:00,35.12,35.12,35.05,35.11,54784.0,34.4761,34.4761,34.4074,34.4663,54784.0
2017-04-19 15:10:00,35.1,35.16,35.1,35.15,38196.0,34.4565,34.5154,34.4565,34.5056,38196.0
2017-04-19 15:20:00,35.16,35.17,34.99,34.99,45767.0,34.5154,34.5252,34.3485,34.3485,45767.0
2017-04-19 15:30:00,34.99,35.05,34.95,35.01,57012.0,34.3485,34.4074,34.3092,34.3681,57012.0
2017-04-19 15:40:00,35.0,35.02,34.94,34.99,66499.0,34.3583,34.378,34.2994,34.3485,66499.0
2017-04-19 15:50:00,35.0,35.08,34.95,35.06,143485.0,34.3583,34.4369,34.3092,34.4172,143485.0
2017-04-20 09:30:00,35.43,35.49,35.32,35.43,37031.0,34.7804,34.8393,34.6725,34.7804,37031.0
2017-04-20 09:40:00,35.43,35.45,35.29,35.29,9200.0,34.7804,34.8001,34.643,34.643,9200.0
2017-04-20 09:50:00,35.28,35.28,35.15,35.15,20608.0,34.6332,34.6332,34.5056,34.5056,20608.0
2017-04-20 10:00:00,35.15,35.23,35.08,35.12,12077.0,34.5056,34.5841,34.4369,34.4761,12077.0
2017-04-20 10:10:00,35.12,35.16,35.04,35.06,29792.0,34.4761,34.5154,34.3976,34.4172,29792.0
2017-04-20 10:20:00,35.08,35.1,34.99,35.04,30097.0,34.4369,34.4565,34.3485,34.3976,30097.0
2017-04-20 10:30:00,35.02,35.06,34.97,34.99,6579.0,34.378,34.4172,34.3289,34.3485,6579.0
2017-04-20 10:40:00,35.0,35.1,35.0,35.09,10191.0,34.3583,34.4565,34.3583,34.4467,10191.0
2017-04-20 10:50:00,35.1,35.16,35.09,35.15,8023.0,34.4565,34.5154,34.4467,34.5056,8023.0
2017-04-20 11:00:00,35.16,35.18,35.06,35.18,11734.0,34.5154,34.535,34.4172,34.535,11734.0
2017-04-20 11:10:00,35.19,35.2,35.1,35.19,11980.0,34.5448,34.5547,34.4565,34.5448,11980.0
2017-04-20 11:20:00,35.19,35.27,35.17,35.24,17495.0,34.5448,34.6234,34.5252,34.5939,17495.0
2017-04-20 11:30:00,35.24,35.29,35.22,35.28,9947.0,34.5939,34.643,34.5743,34.6332,9947.0
2017-04-20 11:40:00,35.26,35.31,35.21,35.28,8849.0,34.6136,34.6626,34.5645,34.6332,8849.0
2017-04-20 11:50:00,35.28,35.3,35.24,35.26,7195.0,34.6332,34.6528,34.5939,34.6136,7195.0
2017-04-20 12:00:00,35.27,35.31,35.26,35.31,18895.0,34.6234,34.6626,34.6136,34.6626,18895.0
2017-04-20 12:10:00,35.32,35.35,35.3,35.31,6588.0,34.6725,34.7019,34.6528,34.6626,6588.0
2017-04-20 12:20:00,35.32,35.35,35.26,35.26,4423.0,34.6725,34.7019,34.6136,34.6136,4423.0
2017-04-20 12:30:00,35.27,35.32,35.26,35.3,5461.0,34.6234,34.6725,34.6136,34.6528,5461.0
2017-04-20 12:40:00,35.32,35.38,35.31,35.38,6188.0,34.6725,34.7314,34.6626,34.7314,6188.0
2017-04-20 12:50:00,35.38,35.4,35.32,35.33,3999.0,34.7314,34.751,34.6725,34.6823,3999.0
2017-04-20 13:00:00,35.33,35.36,35.33,35.34,8020.0,34.6823,34.7117,34.6823,34.6921,8020.0
2017-04-20 13:10:00,35.33,35.35,35.28,35.29,8950.0,34.6823,34.7019,34.6332,34.643,8950.0
2017-04-20 13:20:00,35.27,35.3,35.25,35.27,9207.0,34.6234,34.6528,34.6037,34.6234,9207.0
2017-04-20 13:30:00,35.26,35.33,35.26,35.28,11475.0,34.6136,34.6823,34.6136,34.6332,11475.0
2017-04-20 13:40:00,35.27,35.33,35.27,35.31,8400.0,34.6234,34.6823,34.6234,34.6626,8400.0
2017-04-20 13:50:00,35.31,35.4,35.31,35.36,9938.0,34.6626,34.751,34.6626,34.7117,9938.0
2017-04-20 14:00:00,35.37,35.4,35.32,35.33,17801.0,34.7215,34.751,34.6725,34.6823,17801.0
2017-04-20 14:10:00,35.34,35.34,35.25,35.31,27137.0,34.6921,34.6921,34.6037,34.6626,27137.0
2017-04-20 14:20:00,35.3,35.32,35.24,35.24,17441.0,34.6528,34.6725,34.5939,34.5939,17441.0
2017-04-20 14:30:00,35.25,35.28,35.22,35.26,11528.0,34.6037,34.6332,34.5743,34.6136,11528.0
2017-04-20 14:40:00,35.26,35.27,35.24,35.26,15060.0,34.6136,34.6234,34.5939,34.6136,15060.0
2017-04-20 14:50:00,35.26,35.27,35.2,35.2,16039.0,34.6136,34.6234,34.5547,34.5547,16039.0
2017-04-20 15:00:00,35.2,35.3,35.2,35.25,170177.0,34.5547,34.6528,34.5547,34.6037,170177.0
2017-04-20 15:10:00,35.26,35.28,35.18,35.18,47513.0,34.6136,34.6332,34.535,34.535,47513.0
2017-04-20 15:20:00,35.18,35.19,35.11,35.13,29845.0,34.535,34.5448,34.4663,34.4859,29845.0
2017-04-20 15:30:00,35.13,35.19,35.12,35.19,60035.0,34.4859,34.5448,34.4761,34.5448,60035.0
2017-04-20 15:40:00,35.19,35.26,35.18,35.23,87504.0,34.5448,34.6136,34.535,34.5841,87504.0
2017-04-20 15:50:00,35.23,35.25,35.21,35.21,237288.0,34.5841,34.6037,34.5645,34.5645,237288.0
2017-04-21 09:30:00,35.22,35.3,35.01,35.1,53198.0,34.5743,34.6528,34.3681,34.4565,53198.0
2017-04-21 09:40:00,35.1,35.25,35.1,35.2,10087.0,34.4565,34.6037,34.4565,34.5547,10087.0
2017-04-21 09:50:00,35.16,35.24,35.06,35.11,48464.0,34.5154,34.5939,34.4172,34.4663,48464.0
2017-04-21 10:00:00,35.14,35.24,35.05,35.19,32103.0,34.4958,34.5939,34.4074,34.5448,32103.0
2017-04-21 10:10:00,35.18,35.2,35.13,35.17,4400.0,34.535,34.5547,34.4859,34.5252,4400.0
2017-04-21 10:20:00,35.17,35.24,35.16,35.19,5446.0,34.5252,34.5939,34.5154,34.5448,5446.0
2017-04-21 10:30:00,35.19,35.19,35.09,35.1,5983.0,34.5448,34.5448,34.4467,34.4565,5983.0
2017-04-21 10:40:00,35.12,35.17,35.09,35.12,5910.0,34.4761,34.5252,34.4467,34.4761,5910.0
2017-04-21 10:50:00,35.13,35.16,35.02,35.04,16002.0,34.4859,34.5154,34.378,34.3976,16002.0
2017-04-21 11:00:00,35.06,35.06,34.85,34.85,30271.0,34.4172,34.4172,34.2111,34.2111,30271.0
2017-04-21 11:10:00,34.86,34.88,34.72,34.8,65640.0,34.2209,34.2405,34.0835,34.162,65640.0
2017-04-21 11:20:00,34.79,34.79,34.72,34.72,13421.0,34.1522,34.1522,34.0835,34.0835,13421.0
2017-04-21 11:30:00,34.73,34.74,34.67,34.71,30626.0,34.0933,34.1031,34.0344,34.0736,30626.0
2017-04-21 11:40:00,34.71,34.82,34.7,34.74,26694.0,34.0736,34.1816,34.0638,34.1031,26694.0
2017-04-21 11:50:00,34.75,34.81,34.75,34.77,11330.0,34.1129,34.1718,34.1129,34.1325,11330.0
2017-04-21 12:00:00,34.78,34.84,34.77,34.81,11991.0,34.1424,34.2013,34.1325,34.1718,11991.0
2017-04-21 12:10:00,34.82,34.89,34.81,34.87,16762.0,34.1816,34.2503,34.1718,34.2307,16762.0
2017-04-21 12:20:00,34.87,34.91,34.86,34.87,10127.0,34.2307,34.27,34.2209,34.2307,10127.0
2017-04-21 12:30:00,34.87,34.99,34.86,34.99,80864.0,34.2307,34.3485,34.2209,34.3485,80864.0
2017-04-21 12:40:00,34.98,35.04,34.95,34.99,55314.0,34.3387,34.3976,34.3092,34.3485,55314.0
2017-04-21 12:50:00,34.99,35.02,34.98,35.0,11742.0,34.3485,34.378,34.3387,34.3583,11742.0
2017-04-21 13:00:00,35.0,35.01,34.92,34.93,16006.0,34.3583,34.3681,34.2798,34.2896,16006.0
2017-04-21 13:10:00,34.92,34.92,34.79,34.82,10960.0,34.2798,34.2798,34.1522,34.1816,10960.0
2017-04-21 13:20:00,34.8,34.89,34.8,34.88,26074.0,34.162,34.2503,34.162,34.2405,26074.0
2017-04-21 13:30:00,34.86,34.9,34.81,34.84,22493.0,34.2209,34.2602,34.1718,34.2013,22493.0
2017-04-21 13:40:00,34.83,34.93,34.82,34.92,9856.0,34.1914,34.2896,34.1816,34.2798,9856.0
2017-04-21 13:50:00,34.92,35.05,34.92,35.04,28316.0,34.2798,34.4074,34.2798,34.3976,28316.0
2017-04-21 14:00:00,35.04,35.11,35.0,35.1,39142.0,34.3976,34.4663,34.3583,34.4565,39142.0
2017-04-21 14:10:00,35.11,35.34,35.1,35.2,73769.0,34.4663,34.6921,34.4565,34.5547,73769.0
2017-04-21 14:20:00,35.22,35.33,35.22,35.3,13741.0,34.5743,34.6823,34.5743,34.6528,13741.0
2017-04-21 14:30:00,35.3,35.31,35.26,35.29,13116.0,34.6528,34.6626,34.6136,34.643,13116.0
2017-04-21 14:40:00,35.3,35.32,35.21,35.21,19767.0,34.6528,34.6725,34.5645,34.5645,19767.0
2017-04-21 14:50:00,35.2,35.22,35.16,35.22,23079.0,34.5547,34.5743,34.5154,34.5743,23079.0
2017-04-21 15:00:00,35.22,35.24,35.13,35.15,21726.0,34.5743,34.5939,34.4859,34.5056,21726.0
2017-04-21 15:10:00,35.15,35.17,35.11,35.12,30408.0,34.5056,34.5252,34.4663,34.4761,30408.0
2017-04-21 15:20:00,35.12,35.13,35.05,35.11,32252.0,34.4761,34.4859,34.4074,34.4663,32252.0
2017-04-21 15:30:00,35.11,35.11,35.04,35.07,47185.0,34.4663,34.4663,34.3976,34.427,47185.0
2017-04-21 15:40:00,35.08,35.12,35.05,35.1,85427.0,34.4369,34.4761,34.4074,34.4565,85427.0
2017-04-21 15:50:00,35.1,35.11,35.0,35.02,168065.0,34.4565,34.4663,34.3583,34.378,168065.0
2017-04-24 09:30:00,35.69,35.88,35.65,35.81,38086.0,35.0357,35.2222,34.9964,35.1535,38086.0
2017-04-24 09:40:00,35.81,35.81,35.55,35.69,25162.0,35.1535,35.1535,34.8982,35.0357,25162.0
2017-04-24 09:50:00,35.68,35.76,35.6,35.76,7200.0,35.0259,35.1044,34.9473,35.1044,7200.0
2017-04-24 10:00:00,35.71,35.89,35.71,35.81,47649.0,35.0553,35.232,35.0553,35.1535,47649.0
2017-04-24 10:10:00,35.75,35.86,35.75,35.8,7062.0,35.0946,35.2026,35.0946,35.1437,7062.0
2017-04-24 10:20:00,35.81,35.82,35.73,35.75,5407.0,35.1535,35.1633,35.0749,35.0946,5407.0
2017-04-24 10:30:00,35.75,35.78,35.61,35.61,5840.0,35.0946,35.124,34.9571,34.9571,5840.0
2017-04-24 10:40:00,35.61,35.62,35.5,35.58,19754.0,34.9571,34.967,34.8492,34.9277,19754.0
2017-04-24 10:50:00,35.63,35.64,35.57,35.61,29408.0,34.9768,34.9866,34.9179,34.9571,29408.0
2017-04-24 11:00:00,35.62,35.63,35.5,35.51,30488.0,34.967,34.9768,34.8492,34.859,30488.0
2017-04-24 11:10:00,35.5,35.59,35.48,35.52,6843.0,34.8492,34.9375,34.8295,34.8688,6843.0
2017-04-24 11:20:00,35.5,35.71,35.49,35.7,58054.0,34.8492,35.0553,34.8393,35.0455,58054.0
2017-04-24 11:30:00,35.67,35.69,35.59,35.67,33985.0,35.016,35.0357,34.9375,35.016,33985.0
2017-04-24 11:40:00,35.67,35.74,35.65,35.74,9043.0,35.016,35.0848,34.9964,35.0848,9043.0
2017-04-24 11:50:00,35.74,35.77,35.72,35.76,6446.0,35.0848,35.1142,35.0651,35.1044,6446.0
2017-04-24 12:00:00,35.75,35.76,35.73,35.75,7647.0,35.0946,35.1044,35.0749,35.0946,7647.0
2017-04-24 12:10:00,35.76,35.8,35.73,35.76,7635.0,35.1044,35.1437,35.0749,35.1044,7635.0
2017-04-24 12:20:00,35.76,35.82,35.74,35.78,13526.0,35.1044,35.1633,35.0848,35.124,13526.0
2017-04-24 12:30:00,35.78,35.83,35.78,35.83,7294.0,35.124,35.1731,35.124,35.1731,7294.0
2017-04-24 12:40:00,35.83,35.85,35.79,35.84,19740.0,35.1731,35.1927,35.1338,35.1829,19740.0
2017-04-24 12:50:00,35.84,35.88,35.83,35.88,14359.0,35.1829,35.2222,35.1731,35.2222,14359.0
2017-04-24 13:00:00,35.88,35.9,35.83,35.86,19931.0,35.2222,35.2418,35.1731,35.2026,19931.0
2017-04-24 13:10:00,35.88,35.96,35.87,35.91,14324.0,35.2222,35.3007,35.2124,35.2516,14324.0
2017-04-24 13:20:00,35.92,35.97,35.89,35.96,19291.0,35.2615,35.3105,35.232,35.3007,19291.0
2017-04-24 13:30:00,35.95,35.95,35.89,35.91,11465.0,35.2909,35.2909,35.232,35.2516,11465.0
2017-04-24 13:40:00,35.91,35.92,35.85,35.86,10975.0,35.2516,35.2615,35.1927,35.2026,10975.0
2017-04-24 13:50:00,35.87,35.93,35.84,35.89,15399.0,35.2124,35.2713,35.1829,35.232,15399.0
2017-04-24 14:00:00,35.88,35.93,35.86,35.87,30506.0,35.2222,35.2713,35.2026,35.2124,30506.0
2017-04-24 14:10:00,35.88,35.95,35.83,35.94,25671.0,35.2222,35.2909,35.1731,35.2811,25671.0
2017-04-24 14:20:00,35.95,36.0,35.93,35.99,31777.0,35.2909,35.34,35.2713,35.3302,31777.0
2017-04-24 14:30:00,35.99,36.02,35.93,35.95,17720.0,35.3302,35.3596,35.2713,35.2909,17720.0
2017-04-24 14:40:00,35.95,35.97,35.92,35.93,14657.0,35.2909,35.3105,35.2615,35.2713,14657.0
2017-04-24 14:50:00,35.94,35.96,35.9,35.93,19488.0,35.2811,35.3007,35.2418,35.2713,19488.0
2017-04-24 15:00:00,35.92,35.99,35.92,35.98,21627.0,35.2615,35.3302,35.2615,35.3204,21627.0
2017-04-24 15:10:00,35.98,36.03,35.97,35.98,23777.0,35.3204,35.3694,35.3105,35.3204,23777.0
2017-04-24 15:20:00,35.98,35.99,35.89,35.89,27505.0,35.3204,35.3302,35.232,35.232,27505.0
2017-04-24 15:30:00,35.9,35.91,35.86,35.9,37107.0,35.2418,35.2516,35.2026,35.2418,37107.0
2017-04-24 15:40:00,35.9,36.0,35.88,35.99,187535.0,35.2418,35.34,35.2222,35.3302,187535.0
2017-04-24 15:50:00,35.99,35.99,35.88,35.92,164393.0,35.3302,35.3302,35.2222,35.2615,164393.0
2017-04-25 09:30:00,36.13,36.19,35.95,36.16,24133.0,35.4676,35.5265,35.2909,35.4971,24133.0
2017-04-25 09:40:00,36.1,36.13,36.03,36.1,15439.0,35.4382,35.4676,35.3694,35.4382,15439.0
2017-04-25 09:50:00,36.11,36.15,36.08,36.1,8901.0,35.448,35.4872,35.4185,35.4382,8901.0
2017-04-25 10:00:00,36.1,36.33,36.1,36.33,23669.0,35.4382,35.6639,35.4382,35.6639,23669.0
2017-04-25 10:10:00,36.32,36.38,36.25,36.25,25811.0,35.6541,35.713,35.5854,35.5854,25811.0
2017-04-25 10:20:00,36.24,36.25,36.17,36.18,13533.0,35.5756,35.5854,35.5069,35.5167,13533.0
2017-04-25 10:30:00,36.19,36.19,36.12,36.16,15090.0,35.5265,35.5265,35.4578,35.4971,15090.0
2017-04-25 10:40:00,36.15,36.16,36.03,36.04,14855.0,35.4872,35.4971,35.3694,35.3793,14855.0
2017-04-25 10:50:00,36.03,36.1,36.02,36.05,19611.0,35.3694,35.4382,35.3596,35.3891,19611.0
2017-04-25 11:00:00,36.04,36.07,36.0,36.05,29616.0,35.3793,35.4087,35.34,35.3891,29616.0
2017-04-25 11:10:00,36.02,36.08,36.02,36.08,7969.0,35.3596,35.4185,35.3596,35.4185,7969.0
2017-04-25 11:20:00,36.09,36.1,35.97,35.97,18130.0,35.4283,35.4382,35.3105,35.3105,18130.0
2017-04-25 11:30:00,35.97,35.97,35.88,35.88,16501.0,35.3105,35.3105,35.2222,35.2222,16501.0
2017-04-25 11:40:00,35.9,35.97,35.87,35.93,17485.0,35.2418,35.3105,35.2124,35.2713,17485.0
2017-04-25 11:50:00,35.92,35.98,35.92,35.97,9163.0,35.2615,35.3204,35.2615,35.3105,9163.0
2017-04-25 12:00:00,35.99,35.99,35.95,35.95,5962.0,35.3302,35.3302,35.2909,35.2909,5962.0
2017-04-25 12:10:00,35.94,35.97,35.92,35.95,10733.0,35.2811,35.3105,35.2615,35.2909,10733.0
2017-04-25 12:20:00,35.94,35.97,35.92,35.94,6950.0,35.2811,35.3105,35.2615,35.2811,6950.0
2017-04-25 12:30:00,35.94,35.95,35.89,35.93,22864.0,35.2811,35.2909,35.232,35.2713,22864.0
2017-04-25 12:40:00,35.93,35.98,35.92,35.95,7569.0,35.2713,35.3204,35.2615,35.2909,7569.0
2017-04-25 12:50:00,35.95,35.98,35.93,35.95,9541.0,35.2909,35.3204,35.2713,35.2909,9541.0
2017-04-25 13:00:00,35.95,36.01,35.95,35.99,8881.0,35.2909,35.3498,35.2909,35.3302,8881.0
2017-04-25 13:10:00,35.99,36.04,35.99,36.02,6030.0,35.3302,35.3793,35.3302,35.3596,6030.0
2017-04-25 13:20:00,36.02,36.05,36.01,36.01,12817.0,35.3596,35.3891,35.3498,35.3498,12817.0
2017-04-25 13:30:00,36.01,36.04,35.99,36.02,17210.0,35.3498,35.3793,35.3302,35.3596,17210.0
2017-04-25 13:40:00,36.02,36.06,36.01,36.03,5362.0,35.3596,35.3989,35.3498,35.3694,5362.0
2017-04-25 13:50:00,36.01,36.06,36.01,36.03,10171.0,35.3498,35.3989,35.3498,35.3694,10171.0
2017-04-25 14:00:00,36.03,36.1,36.02,36.1,13612.0,35.3694,35.4382,35.3596,35.4382,13612.0
2017-04-25 14:10:00,36.1,36.12,36.05,36.06,10385.0,35.4382,35.4578,35.3891,35.3989,10385.0
2017-04-25 14:20:00,36.05,36.07,35.98,36.02,130828.0,35.3891,35.4087,35.3204,35.3596,130828.0
2017-04-25 14:30:00,36.02,36.02,35.97,36.02,50526.0,35.3596,35.3596,35.3105,35.3596,50526.0
2017-04-25 14:40:00,36.02,36.03,35.99,36.02,13019.0,35.3596,35.3694,35.3302,35.3596,13019.0
2017-04-25 14:50:00,36.02,36.03,35.99,36.01,36238.0,35.3596,35.3694,35.3302,35.3498,36238.0
2017-04-25 15:00:00,36.01,36.09,36.0,36.08,29882.0,35.3498,35.4283,35.34,35.4185,29882.0
2017-04-25 15:10:00,36.09,36.11,36.04,36.11,24859.0,35.4283,35.448,35.3793,35.448,24859.0
2017-04-25 15:20:00,36.11,36.11,36.04,36.05,28948.0,35.448,35.448,35.3793,35.3891,28948.0
2017-04-25 15:30:00,36.05,36.06,36.0,36.02,57338.0,35.3891,35.3989,35.34,35.3596,57338.0
2017-04-25 15:40:00,36.01,36.09,36.0,36.02,103197.0,35.3498,35.4283,35.34,35.3596,103197.0
2017-04-25 15:50:00,36.02,36.04,35.97,36.01,155233.0,35.3596,35.3793,35.3105,35.3498,155233.0
2017-04-26 09:30:00,36.01,36.18,35.91,36.16,20887.0,35.3498,35.5167,35.2516,35.4971,20887.0
2017-04-26 09:40:00,36.15,36.22,36.12,36.17,9394.0,35.4872,35.556,35.4578,35.5069,9394.0
2017-04-26 09:50:00,36.17,36.24,36.17,36.24,7028.0,35.5069,35.5756,35.5069,35.5756,7028.0
2017-04-26 10:00:00,36.23,36.23,36.12,36.2,20963.0,35.5658,35.5658,35.4578,35.5363,20963.0
2017-04-26 10:10:00,36.2,36.25,36.16,36.19,14830.0,35.5363,35.5854,35.4971,35.5265,14830.0
2017-04-26 10:20:00,36.18,36.18,36.11,36.16,20241.0,35.5167,35.5167,35.448,35.4971,20241.0
2017-04-26 10:30:00,36.17,36.28,36.17,36.21,10067.0,35.5069,35.6149,35.5069,35.5461,10067.0
2017-04-26 10:40:00,36.17,36.26,36.17,36.24,9050.0,35.5069,35.5952,35.5069,35.5756,9050.0
2017-04-26 10:50:00,36.26,36.31,36.26,36.28,8400.0,35.5952,35.6443,35.5952,35.6149,8400.0
2017-04-26 11:00:00,36.27,36.28,36.2,36.2,9700.0,35.605,35.6149,35.5363,35.5363,9700.0
2017-04-26 11:10:00,36.19,36.23,36.18,36.23,8150.0,35.5265,35.5658,35.5167,35.5658,8150.0
2017-04-26 11:20:00,36.22,36.38,36.21,36.38,10970.0,35.556,35.713,35.5461,35.713,10970.0
2017-04-26 11:30:00,36.37,36.38,36.32,36.32,8509.0,35.7032,35.713,35.6541,35.6541,8509.0
2017-04-26 11:40:00,36.34,36.36,36.18,36.2,17571.0,35.6738,35.6934,35.5167,35.5363,17571.0
2017-04-26 11:50:00,36.19,36.23,36.18,36.23,5208.0,35.5265,35.5658,35.5167,35.5658,5208.0
2017-04-26 12:00:00,36.23,36.26,36.21,36.23,5410.0,35.5658,35.5952,35.5461,35.5658,5410.0
2017-04-26 12:10:00,36.23,36.3,36.23,36.28,5052.0,35.5658,35.6345,35.5658,35.6149,5052.0
2017-04-26 12:20:00,36.27,36.29,36.25,36.26,9999.0,35.605,35.6247,35.5854,35.5952,9999.0
2017-04-26 12:30:00,36.25,36.26,36.21,36.24,6055.0,35.5854,35.5952,35.5461,35.5756,6055.0
2017-04-26 12:40:00,36.27,36.31,36.23,36.27,5734.0,35.605,35.6443,35.5658,35.605,5734.0
2017-04-26 12:50:00,36.26,36.33,36.26,36.33,7500.0,35.5952,35.6639,35.5952,35.6639,7500.0
2017-04-26 13:00:00,36.33,36.33,36.28,36.3,8642.0,35.6639,35.6639,35.6149,35.6345,8642.0
2017-04-26 13:10:00,36.31,36.33,36.28,36.32,5600.0,35.6443,35.6639,35.6149,35.6541,5600.0
2017-04-26 13:20:00,36.31,36.32,36.27,36.27,8068.0,35.6443,35.6541,35.605,35.605,8068.0
2017-04-26 13:30:00,36.26,36.46,36.24,36.37,54507.0,35.5952,35.7916,35.5756,35.7032,54507.0
2017-04-26 13:40:00,36.37,36.41,36.28,36.33,31801.0,35.7032,35.7425,35.6149,35.6639,31801.0
2017-04-26 13:50:00,36.33,36.37,36.26,36.26,12056.0,35.6639,35.7032,35.5952,35.5952,12056.0
2017-04-26 14:00:00,36.26,36.28,36.22,36.26,8208.0,35.5952,35.6149,35.556,35.5952,8208.0
2017-04-26 14:10:00,36.26,36.32,36.25,36.3,12464.0,35.5952,35.6541,35.5854,35.6345,12464.0
2017-04-26 14:20:00,36.3,36.36,36.29,36.34,11159.0,35.6345,35.6934,35.6247,35.6738,11159.0
2017-04-26 14:30:00,36.33,36.37,36.32,36.34,11236.0,35.6639,35.7032,35.6541,35.6738,11236.0
2017-04-26 14:40:00,36.36,36.38,36.34,36.38,13790.0,35.6934,35.713,35.6738,35.713,13790.0
2017-04-26 14:50:00,36.38,36.5,36.37,36.44,49346.0,35.713,35.8308,35.7032,35.7719,49346.0
2017-04-26 15:00:00,36.44,36.51,36.43,36.5,38521.0,35.7719,35.8406,35.7621,35.8308,38521.0
2017-04-26 15:10:00,36.5,36.56,36.49,36.55,36109.0,35.8308,35.8897,35.821,35.8799,36109.0
2017-04-26 15:20:00,36.55,36.55,36.44,36.47,95917.0,35.8799,35.8799,35.7719,35.8014,95917.0
2017-04-26 15:30:00,36.47,36.49,36.37,36.39,54142.0,35.8014,35.821,35.7032,35.7228,54142.0
2017-04-26 15:40:00,36.38,36.41,36.31,36.35,81707.0,35.713,35.7425,35.6443,35.6836,81707.0
2017-04-26 15:50:00,36.36,36.36,36.28,36.3,125931.0,35.6934,35.6934,35.6149,35.6345,125931.0
2017-04-27 09:30:00,36.29,36.39,36.17,36.27,16532.0,35.6247,35.7228,35.5069,35.605,16532.0
2017-04-27 09:40:00,36.27,36.31,36.23,36.31,5011.0,35.605,35.6443,35.5658,35.6443,5011.0
2017-04-27 09:50:00,36.31,36.34,36.24,36.28,17982.0,35.6443,35.6738,35.5756,35.6149,17982.0
2017-04-27 10:00:00,36.3,36.42,36.29,36.4,15825.0,35.6345,35.7523,35.6247,35.7327,15825.0
2017-04-27 10:10:00,36.42,36.46,36.34,36.34,35582.0,35.7523,35.7916,35.6738,35.6738,35582.0
2017-04-27 10:20:00,36.33,36.33,36.25,36.26,8472.0,35.6639,35.6639,35.5854,35.5952,8472.0
2017-04-27 10:30:00,36.26,36.34,36.26,36.3,14398.0,35.5952,35.6738,35.5952,35.6345,14398.0
2017-04-27 10:40:00,36.3,36.31,36.14,36.14,33233.0,35.6345,35.6443,35.4774,35.4774,33233.0
2017-04-27 10:50:00,36.13,36.14,36.07,36.14,13893.0,35.4676,35.4774,35.4087,35.4774,13893.0
2017-04-27 11:00:00,36.15,36.19,36.13,36.13,14000.0,35.4872,35.5265,35.4676,35.4676,14000.0
2017-04-27 11:10:00,36.14,36.15,36.11,36.14,7084.0,35.4774,35.4872,35.448,35.4774,7084.0
2017-04-27 11:20:00,36.11,36.14,36.08,36.1,19997.0,35.448,35.4774,35.4185,35.4382,19997.0
2017-04-27 11:30:00,36.09,36.11,36.07,36.07,5576.0,35.4283,35.448,35.4087,35.4087,5576.0
2017-04-27 11:40:00,36.06,36.09,36.04,36.06,7768.0,35.3989,35.4283,35.3793,35.3989,7768.0
2017-04-27 11:50:00,36.06,36.06,36.0,36.02,16942.0,35.3989,35.3989,35.34,35.3596,16942.0
2017-04-27 12:00:00,36.01,36.11,35.99,36.11,45765.0,35.3498,35.448,35.3302,35.448,45765.0
2017-04-27 12:10:00,36.11,36.15,36.1,36.14,4938.0,35.448,35.4872,35.4382,35.4774,4938.0
2017-04-27 12:20:00,36.13,36.14,36.09,36.12,13949.0,35.4676,35.4774,35.4283,35.4578,13949.0
2017-04-27 12:30:00,36.12,36.17,36.12,36.14,12067.0,35.4578,35.5069,35.4578,35.4774,12067.0
2017-04-27 12:40:00,36.15,36.25,36.15,36.24,13513.0,35.4872,35.5854,35.4872,35.5756,13513.0
2017-04-27 12:50:00,36.24,36.34,36.24,36.34,9701.0,35.5756,35.6738,35.5756,35.6738,9701.0
2017-04-27 13:00:00,36.33,36.33,36.26,36.26,14353.0,35.6639,35.6639,35.5952,35.5952,14353.0
2017-04-27 13:10:00,36.25,36.27,36.23,36.26,9208.0,35.5854,35.605,35.5658,35.5952,9208.0
2017-04-27 13:20:00,36.26,36.27,36.22,36.24,5673.0,35.5952,35.605,35.556,35.5756,5673.0
2017-04-27 13:30:00,36.25,36.26,36.22,36.25,11733.0,35.5854,35.5952,35.556,35.5854,11733.0
2017-04-27 13:40:00,36.25,36.25,36.16,36.17,57532.0,35.5854,35.5854,35.4971,35.5069,57532.0
2017-04-27 13:50:00,36.17,36.2,36.13,36.15,12753.0,35.5069,35.5363,35.4676,35.4872,12753.0
2017-04-27 14:00:00,36.16,36.17,36.11,36.11,10420.0,35.4971,35.5069,35.448,35.448,10420.0
2017-04-27 14:10:00,36.11,36.11,36.09,36.1,9265.0,35.448,35.448,35.4283,35.4382,9265.0
2017-04-27 14:20:00,36.1,36.11,36.09,36.1,9678.0,35.4382,35.448,35.4283,35.4382,9678.0
2017-04-27 14:30:00,36.09,36.18,36.09,36.18,12040.0,35.4283,35.5167,35.4283,35.5167,12040.0
2017-04-27 14:40:00,36.17,36.2,36.15,36.19,13637.0,35.5069,35.5363,35.4872,35.5265,13637.0
2017-04-27 14:50:00,36.2,36.2,36.13,36.14,14604.0,35.5363,35.5363,35.4676,35.4774,14604.0
2017-04-27 15:00:00,36.13,36.16,36.12,36.15,21980.0,35.4676,35.4971,35.4578,35.4872,21980.0
2017-04-27 15:10:00,36.15,36.2,36.15,36.17,14025.0,35.4872,35.5363,35.4872,35.5069,14025.0
2017-04-27 15:20:00,36.17,36.2,36.15,36.17,20573.0,35.5069,35.5363,35.4872,35.5069,20573.0
2017-04-27 15:30:00,36.18,36.21,36.12,36.14,32461.0,35.5167,35.5461,35.4578,35.4774,32461.0
2017-04-27 15:40:00,36.13,36.16,36.11,36.13,53415.0,35.4676,35.4971,35.448,35.4676,53415.0
2017-04-27 15:50:00,36.12,36.15,36.09,36.14,103841.0,35.4578,35.4872,35.4283,35.4774,103841.0
2017-04-28 09:30:00,36.18,36.27,36.09,36.09,16474.0,35.5167,35.605,35.4283,35.4283,16474.0
2017-04-28 09:40:00,36.11,36.18,36.0,36.09,10708.0,35.448,35.5167,35.34,35.4283,10708.0
2017-04-28 09:50:00,36.09,36.28,36.07,36.2,15510.0,35.4283,35.6149,35.4087,35.5363,15510.0
2017-04-28 10:00:00,36.2,36.27,36.15,36.16,19377.0,35.5363,35.605,35.4872,35.4971,19377.0
2017-04-28 10:10:00,36.16,36.17,36.0,36.01,23085.0,35.4971,35.5069,35.34,35.3498,23085.0
2017-04-28 10:20:00,36.01,36.03,35.89,35.9,38601.0,35.3498,35.3694,35.232,35.2418,38601.0
2017-04-28 10:30:00,35.9,35.91,35.78,35.79,43215.0,35.2418,35.2516,35.124,35.1338,43215.0
2017-04-28 10:40:00,35.79,35.79,35.67,35.68,115346.0,35.1338,35.1338,35.016,35.0259,115346.0
2017-04-28 10:50:00,35.67,35.72,35.67,35.68,47632.0,35.016,35.0651,35.016,35.0259,47632.0
2017-04-28 11:00:00,35.7,35.71,35.66,35.66,25014.0,35.0455,35.0553,35.0062,35.0062,25014.0
2017-04-28 11:10:00,35.66,35.71,35.65,35.7,26502.0,35.0062,35.0553,34.9964,35.0455,26502.0
2017-04-28 11:20:00,35.7,35.71,35.64,35.68,64522.0,35.0455,35.0553,34.9866,35.0259,64522.0
2017-04-28 11:30:00,35.67,35.68,35.58,35.58,30822.0,35.016,35.0259,34.9277,34.9277,30822.0
2017-04-28 11:40:00,35.57,35.65,35.55,35.63,30164.0,34.9179,34.9964,34.8982,34.9768,30164.0
2017-04-28 11:50:00,35.64,35.71,35.62,35.68,64066.0,34.9866,35.0553,34.967,35.0259,64066.0
2017-04-28 12:00:00,35.68,35.7,35.67,35.7,19933.0,35.0259,35.0455,35.016,35.0455,19933.0
2017-04-28 12:10:00,35.7,35.71,35.66,35.67,24072.0,35.0455,35.0553,35.0062,35.016,24072.0
2017-04-28 12:20:00,35.67,35.67,35.61,35.66,14811.0,35.016,35.016,34.9571,35.0062,14811.0
2017-04-28 12:30:00,35.66,35.66,35.61,35.63,25658.0,35.0062,35.0062,34.9571,34.9768,25658.0
2017-04-28 12:40:00,35.64,35.69,35.63,35.66,18665.0,34.9866,35.0357,34.9768,35.0062,18665.0
2017-04-28 12:50:00,35.65,35.66,35.64,35.65,8437.0,34.9964,35.0062,34.9866,34.9964,8437.0
2017-04-28 13:00:00,35.65,35.66,35.6,35.6,18403.0,34.9964,35.0062,34.9473,34.9473,18403.0
2017-04-28 13:10:00,35.6,35.63,35.57,35.57,4074.0,34.9473,34.9768,34.9179,34.9179,4074.0
2017-04-28 13:20:00,35.57,35.65,35.56,35.63,5897.0,34.9179,34.9964,34.9081,34.9768,5897.0
2017-04-28 13:30:00,35.62,35.62,35.56,35.57,15951.0,34.967,34.967,34.9081,34.9179,15951.0
2017-04-28 13:40:00,35.57,35.59,35.54,35.57,7150.0,34.9179,34.9375,34.8884,34.9179,7150.0
2017-04-28 13:50:00,35.57,35.6,35.57,35.57,13683.0,34.9179,34.9473,34.9179,34.9179,13683.0
2017-04-28 14:00:00,35.57,35.6,35.54,35.55,18792.0,34.9179,34.9473,34.8884,34.8982,18792.0
2017-04-28 14:10:00,35.55,35.57,35.53,35.55,21319.0,34.8982,34.9179,34.8786,34.8982,21319.0
2017-04-28 14:20:00,35.55,35.55,35.53,35.54,9446.0,34.8982,34.8982,34.8786,34.8884,9446.0
2017-04-28 14:30:00,35.54,35.58,35.53,35.58,12618.0,34.8884,34.9277,34.8786,34.9277,12618.0
2017-04-28 14:40:00,35.57,35.59,35.52,35.54,20265.0,34.9179,34.9375,34.8688,34.8884,20265.0
2017-04-28 14:50:00,35.53,35.53,35.44,35.45,17047.0,34.8786,34.8786,34.7903,34.8001,17047.0
2017-04-28 15:00:00,35.45,35.48,35.44,35.47,39234.0,34.8001,34.8295,34.7903,34.8197,39234.0
2017-04-28 15:10:00,35.47,35.49,35.46,35.47,26429.0,34.8197,34.8393,34.8099,34.8197,26429.0
2017-04-28 15:20:00,35.47,35.48,35.42,35.42,18941.0,34.8197,34.8295,34.7706,34.7706,18941.0
2017-04-28 15:30:00,35.42,35.48,35.41,35.45,41922.0,34.7706,34.8295,34.7608,34.8001,41922.0
2017-04-28 15:40:00,35.45,35.5,35.43,35.49,62700.0,34.8001,34.8492,34.7804,34.8393,62700.0
2017-04-28 15:50:00,35.5,35.53,35.43,35.44,133505.0,34.8492,34.8786,34.7804,34.7903,133505.0
2017-05-01 09:30:00,35.61,35.61,35.45,35.45,29703.0,34.9571,34.9571,34.8001,34.8001,29703.0
2017-05-01 09:40:00,35.48,35.72,35.47,35.64,21682.0,34.8295,35.0651,34.8197,34.9866,21682.0
2017-05-01 09:50:00,35.62,35.62,35.56,35.57,3515.0,34.967,34.967,34.9081,34.9179,3515.0
2017-05-01 10:00:00,35.57,35.57,35.35,35.4,4054.0,34.9179,34.9179,34.7019,34.751,4054.0
2017-05-01 10:10:00,35.38,35.38,35.28,35.3,5813.0,34.7314,34.7314,34.6332,34.6528,5813.0
2017-05-01 10:20:00,35.28,35.36,35.24,35.29,6489.0,34.6332,34.7117,34.5939,34.643,6489.0
2017-05-01 10:30:00,35.27,35.47,35.27,35.45,9156.0,34.6234,34.8197,34.6234,34.8001,9156.0
2017-05-01 10:40:00,35.45,35.47,35.43,35.45,3330.0,34.8001,34.8197,34.7804,34.8001,3330.0
2017-05-01 10:50:00,35.45,35.47,35.41,35.47,4713.0,34.8001,34.8197,34.7608,34.8197,4713.0
2017-05-01 11:00:00,35.47,35.47,35.41,35.44,6367.0,34.8197,34.8197,34.7608,34.7903,6367.0
2017-05-01 11:10:00,35.44,35.55,35.44,35.51,7991.0,34.7903,34.8982,34.7903,34.859,7991.0
2017-05-01 11:20:00,35.5,35.5,35.43,35.44,9327.0,34.8492,34.8492,34.7804,34.7903,9327.0
2017-05-01 11:30:00,35.45,35.46,35.38,35.41,9649.0,34.8001,34.8099,34.7314,34.7608,9649.0
2017-05-01 11:40:00,35.42,35.47,35.42,35.45,15648.0,34.7706,34.8197,34.7706,34.8001,15648.0
2017-05-01 11:50:00,35.45,35.57,35.43,35.55,17167.0,34.8001,34.9179,34.7804,34.8982,17167.0
2017-05-01 12:00:00,35.55,35.61,35.55,35.59,2527.0,34.8982,34.9571,34.8982,34.9375,2527.0
2017-05-01 12:10:00,35.59,35.65,35.58,35.63,2434.0,34.9375,34.9964,34.9277,34.9768,2434.0
2017-05-01 12:20:00,35.62,35.63,35.57,35.6,7405.0,34.967,34.9768,34.9179,34.9473,7405.0
2017-05-01 12:30:00,35.61,35.63,35.6,35.61,2400.0,34.9571,34.9768,34.9473,34.9571,2400.0
2017-05-01 12:40:00,35.6,35.65,35.6,35.61,4503.0,34.9473,34.9964,34.9473,34.9571,4503.0
2017-05-01 12:50:00,35.6,35.62,35.49,35.61,8053.0,34.9473,34.967,34.8393,34.9571,8053.0
2017-05-01 13:00:00,35.61,35.64,35.56,35.62,21216.0,34.9571,34.9866,34.9081,34.967,21216.0
2017-05-01 13:10:00,35.62,35.75,35.61,35.74,57374.0,34.967,35.0946,34.9571,35.0848,57374.0
2017-05-01 13:20:00,35.75,35.8,35.74,35.79,8275.0,35.0946,35.1437,35.0848,35.1338,8275.0
2017-05-01 13:30:00,35.79,35.81,35.79,35.79,9107.0,35.1338,35.1535,35.1338,35.1338,9107.0
2017-05-01 13:40:00,35.8,35.91,35.8,35.9,9327.0,35.1437,35.2516,35.1437,35.2418,9327.0
2017-05-01 13:50:00,35.91,35.94,35.85,35.89,27798.0,35.2516,35.2811,35.1927,35.232,27798.0
2017-05-01 14:00:00,35.89,35.93,35.79,35.79,11987.0,35.232,35.2713,35.1338,35.1338,11987.0
2017-05-01 14:10:00,35.8,35.82,35.77,35.78,10781.0,35.1437,35.1633,35.1142,35.124,10781.0
2017-05-01 14:20:00,35.77,35.77,35.69,35.69,11094.0,35.1142,35.1142,35.0357,35.0357,11094.0
2017-05-01 14:30:00,35.69,35.7,35.65,35.65,13368.0,35.0357,35.0455,34.9964,34.9964,13368.0
2017-05-01 14:40:00,35.65,35.66,35.56,35.57,14631.0,34.9964,35.0062,34.9081,34.9179,14631.0
2017-05-01 14:50:00,35.57,35.58,35.53,35.54,13558.0,34.9179,34.9277,34.8786,34.8884,13558.0
2017-05-01 15:00:00,35.54,35.61,35.53,35.6,22063.0,34.8884,34.9571,34.8786,34.9473,22063.0
2017-05-01 15:10:00,35.61,35.63,35.59,35.62,15680.0,34.9571,34.9768,34.9375,34.967,15680.0
2017-05-01 15:20:00,35.62,35.62,35.54,35.55,33844.0,34.967,34.967,34.8884,34.8982,33844.0
2017-05-01 15:30:00,35.55,35.67,35.54,35.64,36128.0,34.8982,35.016,34.8884,34.9866,36128.0
2017-05-01 15:40:00,35.65,35.7,35.64,35.66,43076.0,34.9964,35.0455,34.9866,35.0062,43076.0
2017-05-01 15:50:00,35.66,35.68,35.6,35.61,140053.0,35.0062,35.0259,34.9473,34.9571,140053.0
2017-05-02 09:30:00,35.57,35.75,35.36,35.75,18807.0,34.9179,35.0946,34.7117,35.0946,18807.0
2017-05-02 09:40:00,35.7,35.73,35.57,35.61,10359.0,35.0455,35.0749,34.9179,34.9571,10359.0
2017-05-02 09:50:00,35.59,35.67,35.52,35.56,14082.0,34.9375,35.016,34.8688,34.9081,14082.0
2017-05-02 10:00:00,35.54,35.65,35.5,35.63,19362.0,34.8884,34.9964,34.8492,34.9768,19362.0
2017-05-02 10:10:00,35.65,35.84,35.64,35.75,45174.0,34.9964,35.1829,34.9866,35.0946,45174.0
2017-05-02 10:20:00,35.77,35.78,35.65,35.68,26974.0,35.1142,35.124,34.9964,35.0259,26974.0
2017-05-02 10:30:00,35.67,35.74,35.58,35.63,42756.0,35.016,35.0848,34.9277,34.9768,42756.0
2017-05-02 10:40:00,35.62,35.64,35.53,35.55,23565.0,34.967,34.9866,34.8786,34.8982,23565.0
2017-05-02 10:50:00,35.55,35.58,35.47,35.51,50910.0,34.8982,34.9277,34.8197,34.859,50910.0
2017-05-02 11:00:00,35.5,35.51,35.44,35.5,25633.0,34.8492,34.859,34.7903,34.8492,25633.0
2017-05-02 11:10:00,35.5,35.6,35.5,35.54,23992.0,34.8492,34.9473,34.8492,34.8884,23992.0
2017-05-02 11:20:00,35.53,35.55,35.47,35.5,30373.0,34.8786,34.8982,34.8197,34.8492,30373.0
2017-05-02 11:30:00,35.52,35.53,35.46,35.48,35121.0,34.8688,34.8786,34.8099,34.8295,35121.0
2017-05-02 11:40:00,35.47,35.55,35.47,35.52,51068.0,34.8197,34.8982,34.8197,34.8688,51068.0
2017-05-02 11:50:00,35.5,35.5,35.45,35.48,12904.0,34.8492,34.8492,34.8001,34.8295,12904.0
2017-05-02 12:00:00,35.49,35.55,35.47,35.51,15089.0,34.8393,34.8982,34.8197,34.859,15089.0
2017-05-02 12:10:00,35.52,35.56,35.51,35.53,13898.0,34.8688,34.9081,34.859,34.8786,13898.0
2017-05-02 12:20:00,35.53,35.56,35.52,35.53,13286.0,34.8786,34.9081,34.8688,34.8786,13286.0
2017-05-02 12:30:00,35.52,35.59,35.52,35.59,23575.0,34.8688,34.9375,34.8688,34.9375,23575.0
2017-05-02 12:40:00,35.59,35.59,35.56,35.57,12545.0,34.9375,34.9375,34.9081,34.9179,12545.0
2017-05-02 12:50:00,35.57,35.57,35.51,35.57,21382.0,34.9179,34.9179,34.859,34.9179,21382.0
2017-05-02 13:00:00,35.58,35.66,35.57,35.62,19386.0,34.9277,35.0062,34.9179,34.967,19386.0
2017-05-02 13:10:00,35.62,35.63,35.57,35.61,15475.0,34.967,34.9768,34.9179,34.9571,15475.0
2017-05-02 13:20:00,35.61,35.64,35.58,35.63,19967.0,34.9571,34.9866,34.9277,34.9768,19967.0
2017-05-02 13:30:00,35.64,35.69,35.63,35.65,33066.0,34.9866,35.0357,34.9768,34.9964,33066.0
2017-05-02 13:40:00,35.65,35.66,35.57,35.61,38556.0,34.9964,35.0062,34.9179,34.9571,38556.0
2017-05-02 13:50:00,35.61,35.61,35.51,35.52,14328.0,34.9571,34.9571,34.859,34.8688,14328.0
2017-05-02 14:00:00,35.52,35.53,35.5,35.51,26181.0,34.8688,34.8786,34.8492,34.859,26181.0
2017-05-02 14:10:00,35.52,35.58,35.51,35.55,22119.0,34.8688,34.9277,34.859,34.8982,22119.0
2017-05-02 14:20:00,35.55,35.58,35.43,35.44,46496.0,34.8982,34.9277,34.7804,34.7903,46496.0
2017-05-02 14:30:00,35.45,35.47,35.39,35.39,11766.0,34.8001,34.8197,34.7412,34.7412,11766.0
2017-05-02 14:40:00,35.39,35.49,35.38,35.46,24030.0,34.7412,34.8393,34.7314,34.8099,24030.0
2017-05-02 14:50:00,35.46,35.47,35.39,35.39,23376.0,34.8099,34.8197,34.7412,34.7412,23376.0
2017-05-02 15:00:00,35.39,35.45,35.39,35.45,19047.0,34.7412,34.8001,34.7412,34.8001,19047.0
2017-05-02 15:10:00,35.45,35.52,35.44,35.51,46715.0,34.8001,34.8688,34.7903,34.859,46715.0
2017-05-02 15:20:00,35.51,35.52,35.45,35.48,40411.0,34.859,34.8688,34.8001,34.8295,40411.0
2017-05-02 15:30:00,35.48,35.6,35.48,35.6,60341.0,34.8295,34.9473,34.8295,34.9473,60341.0
2017-05-02 15:40:00,35.6,35.6,35.53,35.54,77256.0,34.9473,34.9473,34.8786,34.8884,77256.0
2017-05-02 15:50:00,35.55,35.57,35.44,35.53,435063.0,34.8982,34.9179,34.7903,34.8786,435063.0
2017-05-03 09:30:00,35.3,35.54,35.28,35.49,24090.0,34.6528,34.8884,34.6332,34.8393,24090.0
2017-05-03 09:40:00,35.53,35.54,35.39,35.45,20899.0,34.8786,34.8884,34.7412,34.8001,20899.0
2017-05-03 09:50:00,35.45,35.59,35.45,35.5,38821.0,34.8001,34.9375,34.8001,34.8492,38821.0
2017-05-03 10:00:00,35.49,35.54,35.45,35.51,41546.0,34.8393,34.8884,34.8001,34.859,41546.0
2017-05-03 10:10:00,35.47,35.55,35.44,35.52,16270.0,34.8197,34.8982,34.7903,34.8688,16270.0
2017-05-03 10:20:00,35.53,35.54,35.47,35.49,51797.0,34.8786,34.8884,34.8197,34.8393,51797.0
2017-05-03 10:30:00,35.49,35.49,35.41,35.45,29114.0,34.8393,34.8393,34.7608,34.8001,29114.0
2017-05-03 10:40:00,35.46,35.46,35.25,35.28,28297.0,34.8099,34.8099,34.6037,34.6332,28297.0
2017-05-03 10:50:00,35.28,35.28,35.18,35.24,27239.0,34.6332,34.6332,34.535,34.5939,27239.0
2017-05-03 11:00:00,35.24,35.3,35.14,35.16,46689.0,34.5939,34.6528,34.4958,34.5154,46689.0
2017-05-03 11:10:00,35.16,35.22,35.16,35.21,34818.0,34.5154,34.5743,34.5154,34.5645,34818.0
2017-05-03 11:20:00,35.2,35.22,35.06,35.1,34402.0,34.5547,34.5743,34.4172,34.4565,34402.0
2017-05-03 11:30:00,35.11,35.2,35.1,35.17,30436.0,34.4663,34.5547,34.4565,34.5252,30436.0
2017-05-03 11:40:00,35.17,35.17,35.07,35.09,24170.0,34.5252,34.5252,34.427,34.4467,24170.0
2017-05-03 11:50:00,35.11,35.14,35.04,35.06,50231.0,34.4663,34.4958,34.3976,34.4172,50231.0
2017-05-03 12:00:00,35.06,35.07,34.99,35.0,57412.0,34.4172,34.427,34.3485,34.3583,57412.0
2017-05-03 12:10:00,35.0,35.03,34.97,35.03,88022.0,34.3583,34.3878,34.3289,34.3878,88022.0
2017-05-03 12:20:00,35.02,35.03,34.98,35.01,25295.0,34.378,34.3878,34.3387,34.3681,25295.0
2017-05-03 12:30:00,35.0,35.03,34.99,35.0,32869.0,34.3583,34.3878,34.3485,34.3583,32869.0
2017-05-03 12:40:00,35.02,35.04,34.97,34.97,29673.0,34.378,34.3976,34.3289,34.3289,29673.0
2017-05-03 12:50:00,34.97,35.02,34.94,34.98,60966.0,34.3289,34.378,34.2994,34.3387,60966.0
2017-05-03 13:00:00,35.0,35.0,34.73,34.75,100099.0,34.3583,34.3583,34.0933,34.1129,100099.0
2017-05-03 13:10:00,34.75,34.81,34.73,34.74,58831.0,34.1129,34.1718,34.0933,34.1031,58831.0
2017-05-03 13:20:00,34.74,34.8,34.72,34.79,44712.0,34.1031,34.162,34.0835,34.1522,44712.0
2017-05-03 13:30:00,34.8,34.83,34.73,34.75,54829.0,34.162,34.1914,34.0933,34.1129,54829.0
2017-05-03 13:40:00,34.75,34.78,34.74,34.75,31711.0,34.1129,34.1424,34.1031,34.1129,31711.0
2017-05-03 13:50:00,34.75,34.75,34.64,34.73,72930.0,34.1129,34.1129,34.0049,34.0933,72930.0
2017-05-03 14:00:00,34.74,34.81,34.71,34.72,72764.0,34.1031,34.1718,34.0736,34.0835,72764.0
2017-05-03 14:10:00,34.71,34.86,34.71,34.79,73584.0,34.0736,34.2209,34.0736,34.1522,73584.0
2017-05-03 14:20:00,34.79,34.89,34.75,34.86,49572.0,34.1522,34.2503,34.1129,34.2209,49572.0
2017-05-03 14:30:00,34.87,34.87,34.76,34.79,56732.0,34.2307,34.2307,34.1227,34.1522,56732.0
2017-05-03 14:40:00,34.79,34.85,34.74,34.81,76153.0,34.1522,34.2111,34.1031,34.1718,76153.0
2017-05-03 14:50:00,34.8,34.85,34.76,34.77,94999.0,34.162,34.2111,34.1227,34.1325,94999.0
2017-05-03 15:00:00,34.77,34.86,34.76,34.84,108349.0,34.1325,34.2209,34.1227,34.2013,108349.0
2017-05-03 15:10:00,34.84,34.9,34.8,34.85,105405.0,34.2013,34.2602,34.162,34.2111,105405.0
2017-05-03 15:20:00,34.84,34.9,34.77,34.84,106520.0,34.2013,34.2602,34.1325,34.2013,106520.0
2017-05-03 15:30:00,34.84,34.94,34.79,34.91,210256.0,34.2013,34.2994,34.1522,34.27,210256.0
2017-05-03 15:40:00,34.91,35.02,34.91,34.96,240702.0,34.27,34.378,34.27,34.3191,240702.0
2017-05-03 15:50:00,34.97,35.09,34.96,35.07,654340.0,34.3289,34.4467,34.3191,34.427,654340.0
2017-05-04 09:30:00,35.3,36.2,35.09,35.86,65239.0,34.6528,35.5363,34.4467,35.2026,65239.0
2017-05-04 09:40:00,35.87,36.44,35.86,36.43,58856.0,35.2124,35.7719,35.2026,35.7621,58856.0
2017-05-04 09:50:00,36.45,36.61,36.4,36.59,142584.0,35.7817,35.9388,35.7327,35.9192,142584.0
2017-05-04 10:00:00,36.6,36.66,36.25,36.28,103268.0,35.929,35.9879,35.5854,35.6149,103268.0
2017-05-04 10:10:00,36.28,36.28,36.02,36.04,50804.0,35.6149,35.6149,35.3596,35.3793,50804.0
2017-05-04 10:20:00,36.05,36.16,35.83,36.02,49045.0,35.3891,35.4971,35.1731,35.3596,49045.0
2017-05-04 10:30:00,36.05,36.06,35.99,36.02,38241.0,35.3891,35.3989,35.3302,35.3596,38241.0
2017-05-04 10:40:00,36.02,36.04,35.99,36.01,41516.0,35.3596,35.3793,35.3302,35.3498,41516.0
2017-05-04 10:50:00,36.03,36.29,35.98,36.19,68763.0,35.3694,35.6247,35.3204,35.5265,68763.0
2017-05-04 11:00:00,36.21,36.23,35.86,35.86,36163.0,35.5461,35.5658,35.2026,35.2026,36163.0
2017-05-04 11:10:00,35.86,35.96,35.75,35.86,32187.0,35.2026,35.3007,35.0946,35.2026,32187.0
2017-05-04 11:20:00,35.87,35.9,35.67,35.74,23987.0,35.2124,35.2418,35.016,35.0848,23987.0
2017-05-04 11:30:00,35.71,35.84,35.67,35.79,24801.0,35.0553,35.1829,35.016,35.1338,24801.0
2017-05-04 11:40:00,35.77,35.77,35.67,35.72,24690.0,35.1142,35.1142,35.016,35.0651,24690.0
2017-05-04 11:50:00,35.72,35.73,35.44,35.46,30550.0,35.0651,35.0749,34.7903,34.8099,30550.0
2017-05-04 12:00:00,35.44,35.53,35.4,35.53,35133.0,34.7903,34.8786,34.751,34.8786,35133.0
2017-05-04 12:10:00,35.52,35.53,35.32,35.32,49187.0,34.8688,34.8786,34.6725,34.6725,49187.0
2017-05-04 12:20:00,35.35,35.41,35.29,35.32,14445.0,34.7019,34.7608,34.643,34.6725,14445.0
2017-05-04 12:30:00,35.32,35.33,35.23,35.3,17278.0,34.6725,34.6823,34.5841,34.6528,17278.0
2017-05-04 12:40:00,35.3,35.37,35.22,35.37,12660.0,34.6528,34.7215,34.5743,34.7215,12660.0
2017-05-04 12:50:00,35.35,35.35,35.26,35.26,8500.0,34.7019,34.7019,34.6136,34.6136,8500.0
2017-05-04 13:00:00,35.27,35.32,35.2,35.22,15538.0,34.6234,34.6725,34.5547,34.5743,15538.0
2017-05-04 13:10:00,35.21,35.23,35.05,35.14,19414.0,34.5645,34.5841,34.4074,34.4958,19414.0
2017-05-04 13:20:00,35.12,35.16,35.08,35.15,8905.0,34.4761,34.5154,34.4369,34.5056,8905.0
2017-05-04 13:30:00,35.16,35.17,35.05,35.07,15018.0,34.5154,34.5252,34.4074,34.427,15018.0
2017-05-04 13:40:00,35.08,35.19,35.06,35.19,15253.0,34.4369,34.5448,34.4172,34.5448,15253.0
2017-05-04 13:50:00,35.18,35.18,34.9,34.91,50850.0,34.535,34.535,34.2602,34.27,50850.0
2017-05-04 14:00:00,34.93,35.05,34.92,34.95,48221.0,34.2896,34.4074,34.2798,34.3092,48221.0
2017-05-04 14:10:00,34.95,35.07,34.93,35.03,21499.0,34.3092,34.427,34.2896,34.3878,21499.0
2017-05-04 14:20:00,35.02,35.11,34.94,35.11,18087.0,34.378,34.4663,34.2994,34.4663,18087.0
2017-05-04 14:30:00,35.11,35.15,35.04,35.1,22763.0,34.4663,34.5056,34.3976,34.4565,22763.0
2017-05-04 14:40:00,35.1,35.2,35.08,35.18,25144.0,34.4565,34.5547,34.4369,34.535,25144.0
2017-05-04 14:50:00,35.2,35.22,35.05,35.09,38240.0,34.5547,34.5743,34.4074,34.4467,38240.0
2017-05-04 15:00:00,35.09,35.16,35.07,35.11,43663.0,34.4467,34.5154,34.427,34.4663,43663.0
2017-05-04 15:10:00,35.12,35.13,35.1,35.1,89002.0,34.4761,34.4859,34.4565,34.4565,89002.0
2017-05-04 15:20:00,35.1,35.14,35.09,35.1,113698.0,34.4565,34.4958,34.4467,34.4565,113698.0
2017-05-04 15:30:00,35.1,35.11,35.06,35.09,66972.0,34.4565,34.4663,34.4172,34.4467,66972.0
2017-05-04 15:40:00,35.08,35.11,35.03,35.05,80807.0,34.4369,34.4663,34.3878,34.4074,80807.0
2017-05-04 15:50:00,35.05,35.11,34.96,34.98,257068.0,34.4074,34.4663,34.3191,34.3387,257068.0
2017-05-05 09:30:00,35.0,35.07,34.64,34.66,69859.0,34.3583,34.427,34.0049,34.0246,69859.0
2017-05-05 09:40:00,34.66,34.73,34.52,34.7,50838.0,34.0246,34.0933,33.8871,34.0638,50838.0
2017-05-05 09:50:00,34.67,34.72,34.39,34.47,42770.0,34.0344,34.0835,33.7595,33.838,42770.0
2017-05-05 10:00:00,34.47,34.55,34.37,34.55,57338.0,33.838,33.9166,33.7399,33.9166,57338.0
2017-05-05 10:10:00,34.54,34.54,34.37,34.41,28759.0,33.9068,33.9068,33.7399,33.7791,28759.0
2017-05-05 10:20:00,34.41,34.45,34.21,34.36,64049.0,33.7791,33.8184,33.5828,33.7301,64049.0
2017-05-05 10:30:00,34.34,34.36,34.24,34.24,35498.0,33.7104,33.7301,33.6123,33.6123,35498.0
2017-05-05 10:40:00,34.25,34.35,34.19,34.32,35499.0,33.6221,33.7202,33.5632,33.6908,35499.0
2017-05-05 10:50:00,34.32,34.39,34.2,34.24,41062.0,33.6908,33.7595,33.573,33.6123,41062.0
2017-05-05 11:00:00,34.24,34.3,34.22,34.25,31418.0,33.6123,33.6712,33.5926,33.6221,31418.0
2017-05-05 11:10:00,34.25,34.4,34.24,34.39,28931.0,33.6221,33.7693,33.6123,33.7595,28931.0
2017-05-05 11:20:00,34.4,34.42,34.25,34.26,28864.0,33.7693,33.789,33.6221,33.6319,28864.0
2017-05-05 11:30:00,34.27,34.36,34.26,34.35,20085.0,33.6417,33.7301,33.6319,33.7202,20085.0
2017-05-05 11:40:00,34.35,34.39,34.32,34.35,26390.0,33.7202,33.7595,33.6908,33.7202,26390.0
2017-05-05 11:50:00,34.35,34.41,34.28,34.33,59503.0,33.7202,33.7791,33.6515,33.7006,59503.0
2017-05-05 12:00:00,34.35,34.36,34.26,34.26,81924.0,33.7202,33.7301,33.6319,33.6319,81924.0
2017-05-05 12:10:00,34.27,34.32,34.22,34.3,29124.0,33.6417,33.6908,33.5926,33.6712,29124.0
2017-05-05 12:20:00,34.31,34.32,34.25,34.28,31893.0,33.681,33.6908,33.6221,33.6515,31893.0
2017-05-05 12:30:00,34.27,34.48,34.27,34.47,112954.0,33.6417,33.8479,33.6417,33.838,112954.0
2017-05-05 12:40:00,34.47,34.54,34.45,34.45,59599.0,33.838,33.9068,33.8184,33.8184,59599.0
2017-05-05 12:50:00,34.43,34.46,34.41,34.46,42840.0,33.7988,33.8282,33.7791,33.8282,42840.0
2017-05-05 13:00:00,34.47,34.52,34.46,34.5,43621.0,33.838,33.8871,33.8282,33.8675,43621.0
2017-05-05 13:10:00,34.5,34.54,34.47,34.54,34182.0,33.8675,33.9068,33.838,33.9068,34182.0
2017-05-05 13:20:00,34.54,34.55,34.49,34.51,32566.0,33.9068,33.9166,33.8577,33.8773,32566.0
2017-05-05 13:30:00,34.51,34.54,34.49,34.5,47083.0,33.8773,33.9068,33.8577,33.8675,47083.0
2017-05-05 13:40:00,34.49,34.5,34.39,34.44,26255.0,33.8577,33.8675,33.7595,33.8086,26255.0
2017-05-05 13:50:00,34.44,34.47,34.44,34.45,18435.0,33.8086,33.838,33.8086,33.8184,18435.0
2017-05-05 14:00:00,34.44,34.47,34.41,34.47,33119.0,33.8086,33.838,33.7791,33.838,33119.0
2017-05-05 14:10:00,34.47,34.48,34.39,34.41,44194.0,33.838,33.8479,33.7595,33.7791,44194.0
2017-05-05 14:20:00,34.41,34.43,34.37,34.4,117169.0,33.7791,33.7988,33.7399,33.7693,117169.0
2017-05-05 14:30:00,34.4,34.43,34.34,34.4,172790.0,33.7693,33.7988,33.7104,33.7693,172790.0
2017-05-05 14:40:00,34.41,34.58,34.4,34.53,68224.0,33.7791,33.946,33.7693,33.8969,68224.0
2017-05-05 14:50:00,34.52,34.57,34.52,34.54,33202.0,33.8871,33.9362,33.8871,33.9068,33202.0
2017-05-05 15:00:00,34.54,34.66,34.53,34.55,63965.0,33.9068,34.0246,33.8969,33.9166,63965.0
2017-05-05 15:10:00,34.55,34.56,34.47,34.48,47128.0,33.9166,33.9264,33.838,33.8479,47128.0
2017-05-05 15:20:00,34.48,34.48,34.41,34.45,53109.0,33.8479,33.8479,33.7791,33.8184,53109.0
2017-05-05 15:30:00,34.45,34.47,34.41,34.42,73274.0,33.8184,33.838,33.7791,33.789,73274.0
2017-05-05 15:40:00,34.41,34.43,34.33,34.37,187650.0,33.7791,33.7988,33.7006,33.7399,187650.0
2017-05-05 15:50:00,34.37,34.55,34.36,34.51,374829.0,33.7399,33.9166,33.7301,33.8773,374829.0
2017-05-08 09:30:00,34.49,34.59,34.4,34.41,36693.0,33.8577,33.9558,33.7693,33.7791,36693.0
2017-05-08 09:40:00,34.45,34.45,34.23,34.25,29230.0,33.8184,33.8184,33.6024,33.6221,29230.0
2017-05-08 09:50:00,34.27,34.4,34.25,34.4,42625.0,33.6417,33.7693,33.6221,33.7693,42625.0
2017-05-08 10:00:00,34.39,34.65,34.38,34.62,89428.0,33.7595,34.0147,33.7497,33.9853,89428.0
2017-05-08 10:10:00,34.62,34.62,34.51,34.6,96243.0,33.9853,33.9853,33.8773,33.9657,96243.0
2017-05-08 10:20:00,34.59,34.64,34.52,34.59,64906.0,33.9558,34.0049,33.8871,33.9558,64906.0
2017-05-08 10:30:00,34.59,34.8,34.56,34.77,59718.0,33.9558,34.162,33.9264,34.1325,59718.0
2017-05-08 10:40:00,34.76,34.9,34.74,34.8,34903.0,34.1227,34.2602,34.1031,34.162,34903.0
2017-05-08 10:50:00,34.8,34.81,34.64,34.66,23991.0,34.162,34.1718,34.0049,34.0246,23991.0
2017-05-08 11:00:00,34.65,34.76,34.65,34.72,25975.0,34.0147,34.1227,34.0147,34.0835,25975.0
2017-05-08 11:10:00,34.72,34.74,34.66,34.69,31845.0,34.0835,34.1031,34.0246,34.054,31845.0
2017-05-08 11:20:00,34.7,34.71,34.64,34.67,36606.0,34.0638,34.0736,34.0049,34.0344,36606.0
2017-05-08 11:30:00,34.66,34.77,34.66,34.77,39855.0,34.0246,34.1325,34.0246,34.1325,39855.0
2017-05-08 11:40:00,34.74,34.77,34.68,34.68,14388.0,34.1031,34.1325,34.0442,34.0442,14388.0
2017-05-08 11:50:00,34.68,34.69,34.63,34.64,24420.0,34.0442,34.054,33.9951,34.0049,24420.0
2017-05-08 12:00:00,34.64,34.67,34.55,34.56,14808.0,34.0049,34.0344,33.9166,33.9264,14808.0
2017-05-08 12:10:00,34.57,34.59,34.51,34.51,9801.0,33.9362,33.9558,33.8773,33.8773,9801.0
2017-05-08 12:20:00,34.5,34.52,34.45,34.46,12014.0,33.8675,33.8871,33.8184,33.8282,12014.0
2017-05-08 12:30:00,34.45,34.53,34.45,34.53,18011.0,33.8184,33.8969,33.8184,33.8969,18011.0
2017-05-08 12:40:00,34.52,34.6,34.51,34.58,22446.0,33.8871,33.9657,33.8773,33.946,22446.0
2017-05-08 12:50:00,34.58,34.63,34.57,34.58,17955.0,33.946,33.9951,33.9362,33.946,17955.0
2017-05-08 13:00:00,34.59,34.63,34.59,34.59,20460.0,33.9558,33.9951,33.9558,33.9558,20460.0
2017-05-08 13:10:00,34.59,34.61,34.57,34.57,11691.0,33.9558,33.9755,33.9362,33.9362,11691.0
2017-05-08 13:20:00,34.57,34.58,34.54,34.55,12844.0,33.9362,33.946,33.9068,33.9166,12844.0
2017-05-08 13:30:00,34.55,34.55,34.47,34.5,18060.0,33.9166,33.9166,33.838,33.8675,18060.0
2017-05-08 13:40:00,34.49,34.52,34.48,34.5,13759.0,33.8577,33.8871,33.8479,33.8675,13759.0
2017-05-08 13:50:00,34.5,34.54,34.5,34.52,11111.0,33.8675,33.9068,33.8675,33.8871,11111.0
2017-05-08 14:00:00,34.53,34.53,34.46,34.47,23387.0,33.8969,33.8969,33.8282,33.838,23387.0
2017-05-08 14:10:00,34.46,34.47,34.38,34.41,21106.0,33.8282,33.838,33.7497,33.7791,21106.0
2017-05-08 14:20:00,34.41,34.45,34.4,34.43,22566.0,33.7791,33.8184,33.7693,33.7988,22566.0
2017-05-08 14:30:00,34.43,34.44,34.42,34.43,13301.0,33.7988,33.8086,33.789,33.7988,13301.0
2017-05-08 14:40:00,34.43,34.48,34.43,34.44,16008.0,33.7988,33.8479,33.7988,33.8086,16008.0
2017-05-08 14:50:00,34.44,34.46,34.44,34.46,11800.0,33.8086,33.8282,33.8086,33.8282,11800.0
2017-05-08 15:00:00,34.47,34.48,34.42,34.42,25785.0,33.838,33.8479,33.789,33.789,25785.0
2017-05-08 15:10:00,34.42,34.43,34.38,34.4,20489.0,33.789,33.7988,33.7497,33.7693,20489.0
2017-05-08 15:20:00,34.4,34.42,34.38,34.38,36374.0,33.7693,33.789,33.7497,33.7497,36374.0
2017-05-08 15:30:00,34.38,34.39,34.36,34.36,37452.0,33.7497,33.7595,33.7301,33.7301,37452.0
2017-05-08 15:40:00,34.37,34.39,34.35,34.36,55659.0,33.7399,33.7595,33.7202,33.7301,55659.0
2017-05-08 15:50:00,34.36,34.43,34.36,34.42,134646.0,33.7301,33.7988,33.7301,33.789,134646.0
2017-05-09 09:30:00,34.41,34.6,34.41,34.55,24263.0,33.7791,33.9657,33.7791,33.9166,24263.0
2017-05-09 09:40:00,34.55,34.58,34.41,34.42,17919.0,33.9166,33.946,33.7791,33.789,17919.0
2017-05-09 09:50:00,34.42,34.42,34.23,34.23,14945.0,33.789,33.789,33.6024,33.6024,14945.0
2017-05-09 10:00:00,34.23,34.25,34.15,34.2,24932.0,33.6024,33.6221,33.5239,33.573,24932.0
2017-05-09 10:10:00,34.21,34.28,34.16,34.21,17526.0,33.5828,33.6515,33.5337,33.5828,17526.0
2017-05-09 10:20:00,34.2,34.33,34.17,34.33,26937.0,33.573,33.7006,33.5435,33.7006,26937.0
2017-05-09 10:30:00,34.32,34.32,34.22,34.22,17618.0,33.6908,33.6908,33.5926,33.5926,17618.0
2017-05-09 10:40:00,34.22,34.3,34.21,34.29,27085.0,33.5926,33.6712,33.5828,33.6613,27085.0
2017-05-09 10:50:00,34.3,34.42,34.29,34.42,29869.0,33.6712,33.789,33.6613,33.789,29869.0
2017-05-09 11:00:00,34.42,34.45,34.39,34.41,33888.0,33.789,33.8184,33.7595,33.7791,33888.0
2017-05-09 11:10:00,34.41,34.41,34.29,34.29,15256.0,33.7791,33.7791,33.6613,33.6613,15256.0
2017-05-09 11:20:00,34.29,34.32,34.27,34.32,10533.0,33.6613,33.6908,33.6417,33.6908,10533.0
2017-05-09 11:30:00,34.32,34.43,34.31,34.36,15115.0,33.6908,33.7988,33.681,33.7301,15115.0
2017-05-09 11:40:00,34.35,34.4,34.35,34.4,11219.0,33.7202,33.7693,33.7202,33.7693,11219.0
2017-05-09 11:50:00,34.39,34.48,34.39,34.47,16022.0,33.7595,33.8479,33.7595,33.838,16022.0
2017-05-09 12:00:00,34.47,34.55,34.47,34.53,13135.0,33.838,33.9166,33.838,33.8969,13135.0
2017-05-09 12:10:00,34.54,34.58,34.5,34.5,9938.0,33.9068,33.946,33.8675,33.8675,9938.0
2017-05-09 12:20:00,34.5,34.52,34.48,34.5,11626.0,33.8675,33.8871,33.8479,33.8675,11626.0
2017-05-09 12:30:00,34.49,34.51,34.45,34.48,14546.0,33.8577,33.8773,33.8184,33.8479,14546.0
2017-05-09 12:40:00,34.48,34.49,34.43,34.44,13817.0,33.8479,33.8577,33.7988,33.8086,13817.0
2017-05-09 12:50:00,34.44,34.45,34.4,34.42,12700.0,33.8086,33.8184,33.7693,33.789,12700.0
2017-05-09 13:00:00,34.43,34.46,34.42,34.46,7021.0,33.7988,33.8282,33.789,33.8282,7021.0
2017-05-09 13:10:00,34.47,34.58,34.47,34.58,15906.0,33.838,33.946,33.838,33.946,15906.0
2017-05-09 13:20:00,34.57,34.58,34.5,34.56,20913.0,33.9362,33.946,33.8675,33.9264,20913.0
2017-05-09 13:30:00,34.57,34.6,34.54,34.6,28165.0,33.9362,33.9657,33.9068,33.9657,28165.0
2017-05-09 13:40:00,34.6,34.65,34.59,34.63,22329.0,33.9657,34.0147,33.9558,33.9951,22329.0
2017-05-09 13:50:00,34.63,34.67,34.6,34.63,23634.0,33.9951,34.0344,33.9657,33.9951,23634.0
2017-05-09 14:00:00,34.62,34.65,34.59,34.59,39813.0,33.9853,34.0147,33.9558,33.9558,39813.0
2017-05-09 14:10:00,34.59,34.62,34.57,34.59,29723.0,33.9558,33.9853,33.9362,33.9558,29723.0
2017-05-09 14:20:00,34.58,34.62,34.55,34.57,19654.0,33.946,33.9853,33.9166,33.9362,19654.0
2017-05-09 14:30:00,34.57,34.6,34.54,34.55,26359.0,33.9362,33.9657,33.9068,33.9166,26359.0
2017-05-09 14:40:00,34.55,34.63,34.54,34.63,34970.0,33.9166,33.9951,33.9068,33.9951,34970.0
2017-05-09 14:50:00,34.64,34.66,34.61,34.66,21865.0,34.0049,34.0246,33.9755,34.0246,21865.0
2017-05-09 15:00:00,34.66,34.71,34.63,34.67,26109.0,34.0246,34.0736,33.9951,34.0344,26109.0
2017-05-09 15:10:00,34.67,34.67,34.6,34.64,25666.0,34.0344,34.0344,33.9657,34.0049,25666.0
2017-05-09 15:20:00,34.64,34.64,34.59,34.59,28824.0,34.0049,34.0049,33.9558,33.9558,28824.0
2017-05-09 15:30:00,34.59,34.6,34.44,34.47,69710.0,33.9558,33.9657,33.8086,33.838,69710.0
2017-05-09 15:40:00,34.46,34.48,34.41,34.48,85889.0,33.8282,33.8479,33.7791,33.8479,85889.0
2017-05-09 15:50:00,34.48,34.54,34.47,34.51,138338.0,33.8479,33.9068,33.838,33.8773,138338.0
2017-05-10 09:30:00,34.41,34.51,34.35,34.36,25155.0,33.7791,33.8773,33.7202,33.7301,25155.0
2017-05-10 09:40:00,34.37,34.42,34.14,34.15,50533.0,33.7399,33.789,33.5141,33.5239,50533.0
2017-05-10 09:50:00,34.15,34.15,34.03,34.03,22727.0,33.5239,33.5239,33.4061,33.4061,22727.0
2017-05-10 10:00:00,34.01,34.1,34.01,34.05,38904.0,33.3865,33.4748,33.3865,33.4257,38904.0
2017-05-10 10:10:00,34.07,34.07,33.84,33.85,44250.0,33.4454,33.4454,33.2196,33.2294,44250.0
2017-05-10 10:20:00,33.83,33.9,33.77,33.78,26850.0,33.2098,33.2785,33.1509,33.1607,26850.0
2017-05-10 10:30:00,33.78,33.8,33.66,33.72,71691.0,33.1607,33.1803,33.0429,33.1018,71691.0
2017-05-10 10:40:00,33.72,33.89,33.7,33.79,36297.0,33.1018,33.2687,33.0822,33.1705,36297.0
2017-05-10 10:50:00,33.78,33.8,33.66,33.67,55581.0,33.1607,33.1803,33.0429,33.0527,55581.0
2017-05-10 11:00:00,33.67,33.71,33.64,33.66,45019.0,33.0527,33.092,33.0233,33.0429,45019.0
2017-05-10 11:10:00,33.65,33.71,33.6,33.65,37379.0,33.0331,33.092,32.984,33.0331,37379.0
2017-05-10 11:20:00,33.65,33.71,33.62,33.67,35264.0,33.0331,33.092,33.0036,33.0527,35264.0
2017-05-10 11:30:00,33.67,33.68,33.59,33.63,32913.0,33.0527,33.0625,32.9742,33.0134,32913.0
2017-05-10 11:40:00,33.64,33.68,33.59,33.63,35748.0,33.0233,33.0625,32.9742,33.0134,35748.0
2017-05-10 11:50:00,33.63,33.71,33.61,33.66,29736.0,33.0134,33.092,32.9938,33.0429,29736.0
2017-05-10 12:00:00,33.65,33.67,33.6,33.62,25192.0,33.0331,33.0527,32.984,33.0036,25192.0
2017-05-10 12:10:00,33.63,33.67,33.58,33.63,28389.0,33.0134,33.0527,32.9644,33.0134,28389.0
2017-05-10 12:20:00,33.63,33.63,33.58,33.61,34088.0,33.0134,33.0134,32.9644,32.9938,34088.0
2017-05-10 12:30:00,33.61,33.69,33.61,33.65,24290.0,32.9938,33.0723,32.9938,33.0331,24290.0
2017-05-10 12:40:00,33.65,33.66,33.63,33.63,27280.0,33.0331,33.0429,33.0134,33.0134,27280.0
2017-05-10 12:50:00,33.62,33.63,33.57,33.6,36984.0,33.0036,33.0134,32.9545,32.984,36984.0
2017-05-10 13:00:00,33.59,33.69,33.59,33.66,30660.0,32.9742,33.0723,32.9742,33.0429,30660.0
2017-05-10 13:10:00,33.66,33.67,33.61,33.62,31979.0,33.0429,33.0527,32.9938,33.0036,31979.0
2017-05-10 13:20:00,33.62,33.65,33.61,33.63,29774.0,33.0036,33.0331,32.9938,33.0134,29774.0
2017-05-10 13:30:00,33.62,33.62,33.52,33.54,34323.0,33.0036,33.0036,32.9055,32.9251,34323.0
2017-05-10 13:40:00,33.54,33.54,33.4,33.41,90219.0,32.9251,32.9251,32.7877,32.7975,90219.0
2017-05-10 13:50:00,33.41,33.42,33.34,33.38,56427.0,32.7975,32.8073,32.7288,32.768,56427.0
2017-05-10 14:00:00,33.39,33.39,33.32,33.36,35517.0,32.7778,32.7778,32.7091,32.7484,35517.0
2017-05-10 14:10:00,33.36,33.45,33.36,33.42,90555.0,32.7484,32.8367,32.7484,32.8073,90555.0
2017-05-10 14:20:00,33.43,33.46,33.39,33.43,150387.0,32.8171,32.8466,32.7778,32.8171,150387.0
2017-05-10 14:30:00,33.43,33.58,33.43,33.49,65735.0,32.8171,32.9644,32.8171,32.876,65735.0
2017-05-10 14:40:00,33.49,33.5,33.44,33.47,50739.0,32.876,32.8858,32.8269,32.8564,50739.0
2017-05-10 14:50:00,33.47,33.55,33.43,33.51,81086.0,32.8564,32.9349,32.8171,32.8956,81086.0
2017-05-10 15:00:00,33.52,33.67,33.51,33.64,71502.0,32.9055,33.0527,32.8956,33.0233,71502.0
2017-05-10 15:10:00,33.64,33.64,33.58,33.63,117854.0,33.0233,33.0233,32.9644,33.0134,117854.0
2017-05-10 15:20:00,33.63,33.67,33.59,33.66,81831.0,33.0134,33.0527,32.9742,33.0429,81831.0
2017-05-10 15:30:00,33.65,33.69,33.59,33.65,110457.0,33.0331,33.0723,32.9742,33.0331,110457.0
2017-05-10 15:40:00,33.65,33.71,33.62,33.7,114051.0,33.0331,33.092,33.0036,33.0822,114051.0
2017-05-10 15:50:00,33.7,33.71,33.62,33.68,325035.0,33.0822,33.092,33.0036,33.0625,325035.0
2017-05-11 09:30:00,33.51,33.64,33.38,33.4,42315.0,32.8956,33.0233,32.768,32.7877,42315.0
2017-05-11 09:40:00,33.43,33.43,33.21,33.26,24166.0,32.8171,32.8171,32.6011,32.6502,24166.0
2017-05-11 09:50:00,33.26,33.29,33.06,33.07,33002.0,32.6502,32.6797,32.4539,32.4637,33002.0
2017-05-11 10:00:00,33.07,33.14,33.01,33.14,44006.0,32.4637,32.5324,32.4048,32.5324,44006.0
2017-05-11 10:10:00,33.15,33.15,32.93,32.93,47023.0,32.5422,32.5422,32.3263,32.3263,47023.0
2017-05-11 10:20:00,32.93,32.98,32.87,32.98,26410.0,32.3263,32.3754,32.2674,32.3754,26410.0
2017-05-11 10:30:00,32.98,33.05,32.93,33.03,65059.0,32.3754,32.4441,32.3263,32.4244,65059.0
2017-05-11 10:40:00,33.04,33.07,32.97,32.97,61284.0,32.4343,32.4637,32.3655,32.3655,61284.0
2017-05-11 10:50:00,32.98,33.05,32.93,33.02,53747.0,32.3754,32.4441,32.3263,32.4146,53747.0
2017-05-11 11:00:00,33.03,33.15,33.02,33.15,74688.0,32.4244,32.5422,32.4146,32.5422,74688.0
2017-05-11 11:10:00,33.15,33.29,33.15,33.23,34960.0,32.5422,32.6797,32.5422,32.6208,34960.0
2017-05-11 11:20:00,33.23,33.32,33.21,33.32,34178.0,32.6208,32.7091,32.6011,32.7091,34178.0
2017-05-11 11:30:00,33.31,33.36,33.27,33.28,29552.0,32.6993,32.7484,32.66,32.6699,29552.0
2017-05-11 11:40:00,33.28,33.37,33.27,33.37,23354.0,32.6699,32.7582,32.66,32.7582,23354.0
2017-05-11 11:50:00,33.36,33.43,33.33,33.43,25818.0,32.7484,32.8171,32.7189,32.8171,25818.0
2017-05-11 12:00:00,33.42,33.43,33.33,33.33,23789.0,32.8073,32.8171,32.7189,32.7189,23789.0
2017-05-11 12:10:00,33.33,33.41,33.29,33.39,24246.0,32.7189,32.7975,32.6797,32.7778,24246.0
2017-05-11 12:20:00,33.38,33.39,33.35,33.38,8889.0,32.768,32.7778,32.7386,32.768,8889.0
2017-05-11 12:30:00,33.38,33.43,33.37,33.4,15733.0,32.768,32.8171,32.7582,32.7877,15733.0
2017-05-11 12:40:00,33.4,33.46,33.39,33.43,21399.0,32.7877,32.8466,32.7778,32.8171,21399.0
2017-05-11 12:50:00,33.43,33.44,33.38,33.4,24974.0,32.8171,32.8269,32.768,32.7877,24974.0
2017-05-11 13:00:00,33.39,33.46,33.39,33.44,13966.0,32.7778,32.8466,32.7778,32.8269,13966.0
2017-05-11 13:10:00,33.44,33.46,33.41,33.43,12085.0,32.8269,32.8466,32.7975,32.8171,12085.0
2017-05-11 13:20:00,33.45,33.48,33.4,33.45,17990.0,32.8367,32.8662,32.7877,32.8367,17990.0
2017-05-11 13:30:00,33.44,33.47,33.41,33.44,18477.0,32.8269,32.8564,32.7975,32.8269,18477.0
2017-05-11 13:40:00,33.42,33.47,33.41,33.45,22181.0,32.8073,32.8564,32.7975,32.8367,22181.0
2017-05-11 13:50:00,33.46,33.53,33.44,33.5,24941.0,32.8466,32.9153,32.8269,32.8858,24941.0
2017-05-11 14:00:00,33.5,33.51,33.45,33.45,25384.0,32.8858,32.8956,32.8367,32.8367,25384.0
2017-05-11 14:10:00,33.45,33.51,33.44,33.51,22130.0,32.8367,32.8956,32.8269,32.8956,22130.0
2017-05-11 14:20:00,33.52,33.55,33.48,33.48,18102.0,32.9055,32.9349,32.8662,32.8662,18102.0
2017-05-11 14:30:00,33.48,33.57,33.48,33.52,34364.0,32.8662,32.9545,32.8662,32.9055,34364.0
2017-05-11 14:40:00,33.52,33.55,33.5,33.52,16448.0,32.9055,32.9349,32.8858,32.9055,16448.0
2017-05-11 14:50:00,33.52,33.54,33.45,33.49,42019.0,32.9055,32.9251,32.8367,32.876,42019.0
2017-05-11 15:00:00,33.49,33.56,33.49,33.55,29664.0,32.876,32.9447,32.876,32.9349,29664.0
2017-05-11 15:10:00,33.54,33.63,33.54,33.57,33928.0,32.9251,33.0134,32.9251,32.9545,33928.0
2017-05-11 15:20:00,33.58,33.6,33.54,33.57,30385.0,32.9644,32.984,32.9251,32.9545,30385.0
2017-05-11 15:30:00,33.57,33.61,33.54,33.6,47622.0,32.9545,32.9938,32.9251,32.984,47622.0
2017-05-11 15:40:00,33.61,33.61,33.59,33.61,72072.0,32.9938,32.9938,32.9742,32.9938,72072.0
2017-05-11 15:50:00,33.61,33.65,33.6,33.61,225981.0,32.9938,33.0331,32.984,32.9938,225981.0
2017-05-12 09:30:00,33.45,33.81,33.2,33.21,28171.0,32.8367,33.1901,32.5913,32.6011,28171.0
2017-05-12 09:40:00,33.2,33.29,33.16,33.23,18953.0,32.5913,32.6797,32.5521,32.6208,18953.0
2017-05-12 09:50:00,33.23,33.26,33.11,33.11,14007.0,32.6208,32.6502,32.503,32.503,14007.0
2017-05-12 10:00:00,33.13,33.15,33.06,33.11,15021.0,32.5226,32.5422,32.4539,32.503,15021.0
2017-05-12 10:10:00,33.09,33.14,33.05,33.08,12024.0,32.4833,32.5324,32.4441,32.4735,12024.0
2017-05-12 10:20:00,33.06,33.18,32.98,32.99,32806.0,32.4539,32.5717,32.3754,32.3852,32806.0
2017-05-12 10:30:00,32.98,33.0,32.93,32.96,17071.0,32.3754,32.395,32.3263,32.3557,17071.0
2017-05-12 10:40:00,32.96,32.96,32.83,32.86,24650.0,32.3557,32.3557,32.2281,32.2576,24650.0
2017-05-12 10:50:00,32.86,32.88,32.76,32.78,34874.0,32.2576,32.2772,32.1594,32.179,34874.0
2017-05-12 11:00:00,32.78,32.8,32.72,32.76,34371.0,32.179,32.1987,32.1201,32.1594,34371.0
2017-05-12 11:10:00,32.75,32.75,32.65,32.67,16404.0,32.1496,32.1496,32.0514,32.071,16404.0
2017-05-12 11:20:00,32.68,32.7,32.64,32.67,22900.0,32.0809,32.1005,32.0416,32.071,22900.0
2017-05-12 11:30:00,32.68,32.72,32.66,32.7,28958.0,32.0809,32.1201,32.0612,32.1005,28958.0
2017-05-12 11:40:00,32.69,32.7,32.63,32.64,20676.0,32.0907,32.1005,32.0318,32.0416,20676.0
2017-05-12 11:50:00,32.64,32.65,32.59,32.59,12884.0,32.0416,32.0514,31.9925,31.9925,12884.0
2017-05-12 12:00:00,32.61,32.62,32.53,32.6,61330.0,32.0121,32.022,31.9336,32.0023,61330.0
2017-05-12 12:10:00,32.61,32.64,32.51,32.6,59328.0,32.0121,32.0416,31.914,32.0023,59328.0
2017-05-12 12:20:00,32.61,32.63,32.58,32.61,14156.0,32.0121,32.0318,31.9827,32.0121,14156.0
2017-05-12 12:30:00,32.63,32.71,32.61,32.69,19555.0,32.0318,32.1103,32.0121,32.0907,19555.0
2017-05-12 12:40:00,32.7,32.75,32.69,32.69,16420.0,32.1005,32.1496,32.0907,32.0907,16420.0
2017-05-12 12:50:00,32.7,32.7,32.62,32.66,31816.0,32.1005,32.1005,32.022,32.0612,31816.0
2017-05-12 13:00:00,32.67,32.67,32.61,32.62,12454.0,32.071,32.071,32.0121,32.022,12454.0
2017-05-12 13:10:00,32.63,32.69,32.63,32.64,17053.0,32.0318,32.0907,32.0318,32.0416,17053.0
2017-05-12 13:20:00,32.64,32.64,32.61,32.64,9851.0,32.0416,32.0416,32.0121,32.0416,9851.0
2017-05-12 13:30:00,32.65,32.7,32.63,32.67,42185.0,32.0514,32.1005,32.0318,32.071,42185.0
2017-05-12 13:40:00,32.66,32.7,32.65,32.66,18168.0,32.0612,32.1005,32.0514,32.0612,18168.0
2017-05-12 13:50:00,32.66,32.68,32.65,32.65,11821.0,32.0612,32.0809,32.0514,32.0514,11821.0
2017-05-12 14:00:00,32.66,32.66,32.62,32.62,12632.0,32.0612,32.0612,32.022,32.022,12632.0
2017-05-12 14:10:00,32.62,32.63,32.53,32.54,43619.0,32.022,32.0318,31.9336,31.9434,43619.0
2017-05-12 14:20:00,32.54,32.57,32.53,32.53,19983.0,31.9434,31.9729,31.9336,31.9336,19983.0
2017-05-12 14:30:00,32.53,32.55,32.48,32.5,53182.0,31.9336,31.9532,31.8845,31.9042,53182.0
2017-05-12 14:40:00,32.5,32.57,32.5,32.52,19835.0,31.9042,31.9729,31.9042,31.9238,19835.0
2017-05-12 14:50:00,32.53,32.55,32.49,32.5,28749.0,31.9336,31.9532,31.8943,31.9042,28749.0
2017-05-12 15:00:00,32.5,32.53,32.47,32.52,31634.0,31.9042,31.9336,31.8747,31.9238,31634.0
2017-05-12 15:10:00,32.52,32.52,32.45,32.46,52519.0,31.9238,31.9238,31.8551,31.8649,52519.0
2017-05-12 15:20:00,32.45,32.49,32.44,32.47,40542.0,31.8551,31.8943,31.8453,31.8747,40542.0
2017-05-12 15:30:00,32.47,32.49,32.37,32.48,261257.0,31.8747,31.8943,31.7765,31.8845,261257.0
2017-05-12 15:40:00,32.48,32.55,32.47,32.52,86188.0,31.8845,31.9532,31.8747,31.9238,86188.0
2017-05-12 15:50:00,32.52,32.54,32.48,32.49,155989.0,31.9238,31.9434,31.8845,31.8943,155989.0
2017-05-15 09:30:00,32.7,32.82,32.5,32.53,38158.0,32.1005,32.2183,31.9042,31.9336,38158.0
2017-05-15 09:40:00,32.49,32.6,32.44,32.59,19183.0,31.8943,32.0023,31.8453,31.9925,19183.0
2017-05-15 09:50:00,32.6,32.6,32.52,32.54,19867.0,32.0023,32.0023,31.9238,31.9434,19867.0
2017-05-15 10:00:00,32.56,32.62,32.51,32.54,38322.0,31.9631,32.022,31.914,31.9434,38322.0
2017-05-15 10:10:00,32.54,32.54,32.4,32.44,45143.0,31.9434,31.9434,31.806,31.8453,45143.0
2017-05-15 10:20:00,32.44,32.47,32.39,32.43,38373.0,31.8453,31.8747,31.7962,31.8354,38373.0
2017-05-15 10:30:00,32.44,32.46,32.39,32.46,18635.0,31.8453,31.8649,31.7962,31.8649,18635.0
2017-05-15 10:40:00,32.44,32.52,32.43,32.51,21020.0,31.8453,31.9238,31.8354,31.914,21020.0
2017-05-15 10:50:00,32.52,32.6,32.52,32.57,14737.0,31.9238,32.0023,31.9238,31.9729,14737.0
2017-05-15 11:00:00,32.57,32.69,32.57,32.67,18436.0,31.9729,32.0907,31.9729,32.071,18436.0
2017-05-15 11:10:00,32.67,32.68,32.58,32.61,18954.0,32.071,32.0809,31.9827,32.0121,18954.0
2017-05-15 11:20:00,32.6,32.7,32.6,32.7,28855.0,32.0023,32.1005,32.0023,32.1005,28855.0
2017-05-15 11:30:00,32.7,32.7,32.62,32.68,12358.0,32.1005,32.1005,32.022,32.0809,12358.0
2017-05-15 11:40:00,32.69,32.69,32.64,32.68,11540.0,32.0907,32.0907,32.0416,32.0809,11540.0
2017-05-15 11:50:00,32.67,32.75,32.67,32.75,13747.0,32.071,32.1496,32.071,32.1496,13747.0
2017-05-15 12:00:00,32.73,32.73,32.65,32.66,19370.0,32.1299,32.1299,32.0514,32.0612,19370.0
2017-05-15 12:10:00,32.65,32.65,32.57,32.59,13687.0,32.0514,32.0514,31.9729,31.9925,13687.0
2017-05-15 12:20:00,32.59,32.64,32.58,32.6,10181.0,31.9925,32.0416,31.9827,32.0023,10181.0
2017-05-15 12:30:00,32.59,32.6,32.55,32.57,26807.0,31.9925,32.0023,31.9532,31.9729,26807.0
2017-05-15 12:40:00,32.58,32.62,32.57,32.62,12242.0,31.9827,32.022,31.9729,32.022,12242.0
2017-05-15 12:50:00,32.62,32.64,32.59,32.63,12199.0,32.022,32.0416,31.9925,32.0318,12199.0
2017-05-15 13:00:00,32.62,32.63,32.58,32.63,16215.0,32.022,32.0318,31.9827,32.0318,16215.0
2017-05-15 13:10:00,32.63,32.68,32.61,32.61,17050.0,32.0318,32.0809,32.0121,32.0121,17050.0
2017-05-15 13:20:00,32.62,32.66,32.61,32.66,17869.0,32.022,32.0612,32.0121,32.0612,17869.0
2017-05-15 13:30:00,32.67,32.67,32.6,32.6,56505.0,32.071,32.071,32.0023,32.0023,56505.0
2017-05-15 13:40:00,32.6,32.62,32.58,32.61,19236.0,32.0023,32.022,31.9827,32.0121,19236.0
2017-05-15 13:50:00,32.6,32.6,32.55,32.58,21185.0,32.0023,32.0023,31.9532,31.9827,21185.0
2017-05-15 14:00:00,32.58,32.59,32.55,32.58,21323.0,31.9827,31.9925,31.9532,31.9827,21323.0
2017-05-15 14:10:00,32.58,32.59,32.54,32.56,21534.0,31.9827,31.9925,31.9434,31.9631,21534.0
2017-05-15 14:20:00,32.57,32.57,32.48,32.48,33207.0,31.9729,31.9729,31.8845,31.8845,33207.0
2017-05-15 14:30:00,32.49,32.5,32.38,32.41,58062.0,31.8943,31.9042,31.7864,31.8158,58062.0
2017-05-15 14:40:00,32.42,32.46,32.42,32.42,26447.0,31.8256,31.8649,31.8256,31.8256,26447.0
2017-05-15 14:50:00,32.42,32.42,32.32,32.35,37558.0,31.8256,31.8256,31.7275,31.7569,37558.0
2017-05-15 15:00:00,32.34,32.4,32.34,32.38,38567.0,31.7471,31.806,31.7471,31.7864,38567.0
2017-05-15 15:10:00,32.38,32.41,32.37,32.38,61019.0,31.7864,31.8158,31.7765,31.7864,61019.0
2017-05-15 15:20:00,32.38,32.45,32.37,32.4,49431.0,31.7864,31.8551,31.7765,31.806,49431.0
2017-05-15 15:30:00,32.4,32.45,32.38,32.39,67709.0,31.806,31.8551,31.7864,31.7962,67709.0
2017-05-15 15:40:00,32.4,32.48,32.36,32.48,95671.0,31.806,31.8845,31.7667,31.8845,95671.0
2017-05-15 15:50:00,32.48,32.5,32.45,32.45,131282.0,31.8845,31.9042,31.8551,31.8551,131282.0
2017-05-16 09:30:00,32.45,32.56,32.26,32.26,32832.0,31.8551,31.9631,31.6686,31.6686,32832.0
2017-05-16 09:40:00,32.29,32.29,32.09,32.09,15289.0,31.698,31.698,31.5017,31.5017,15289.0
2017-05-16 09:50:00,32.09,32.12,32.05,32.05,17720.0,31.5017,31.5311,31.4624,31.4624,17720.0
2017-05-16 10:00:00,32.07,32.07,32.02,32.06,42016.0,31.482,31.482,31.433,31.4722,42016.0
2017-05-16 10:10:00,32.06,32.13,32.01,32.02,40999.0,31.4722,31.5409,31.4231,31.433,40999.0
2017-05-16 10:20:00,32.03,32.03,31.83,31.85,23731.0,31.4428,31.4428,31.2464,31.2661,23731.0
2017-05-16 10:30:00,31.86,31.9,31.77,31.77,31317.0,31.2759,31.3152,31.1875,31.1875,31317.0
2017-05-16 10:40:00,31.75,31.83,31.72,31.83,25459.0,31.1679,31.2464,31.1385,31.2464,25459.0
2017-05-16 10:50:00,31.81,31.9,31.79,31.9,13327.0,31.2268,31.3152,31.2072,31.3152,13327.0
2017-05-16 11:00:00,31.89,31.96,31.87,31.94,20016.0,31.3053,31.3741,31.2857,31.3544,20016.0
2017-05-16 11:10:00,31.94,31.97,31.93,31.95,21609.0,31.3544,31.3839,31.3446,31.3642,21609.0
2017-05-16 11:20:00,31.94,32.08,31.93,32.06,43117.0,31.3544,31.4919,31.3446,31.4722,43117.0
2017-05-16 11:30:00,32.06,32.06,31.97,32.02,15949.0,31.4722,31.4722,31.3839,31.433,15949.0
2017-05-16 11:40:00,32.02,32.03,31.96,32.03,17830.0,31.433,31.4428,31.3741,31.4428,17830.0
2017-05-16 11:50:00,32.03,32.08,32.0,32.01,13002.0,31.4428,31.4919,31.4133,31.4231,13002.0
2017-05-16 12:00:00,32.01,32.04,31.99,32.04,26603.0,31.4231,31.4526,31.4035,31.4526,26603.0
2017-05-16 12:10:00,32.03,32.07,32.03,32.04,20508.0,31.4428,31.482,31.4428,31.4526,20508.0
2017-05-16 12:20:00,32.06,32.09,32.04,32.06,49953.0,31.4722,31.5017,31.4526,31.4722,49953.0
2017-05-16 12:30:00,32.07,32.07,32.03,32.05,40916.0,31.482,31.482,31.4428,31.4624,40916.0
2017-05-16 12:40:00,32.06,32.07,32.02,32.03,25186.0,31.4722,31.482,31.433,31.4428,25186.0
2017-05-16 12:50:00,32.02,32.05,32.01,32.01,13590.0,31.433,31.4624,31.4231,31.4231,13590.0
2017-05-16 13:00:00,32.01,32.01,31.95,31.96,26368.0,31.4231,31.4231,31.3642,31.3741,26368.0
2017-05-16 13:10:00,31.97,31.98,31.93,31.93,17992.0,31.3839,31.3937,31.3446,31.3446,17992.0
2017-05-16 13:20:00,31.92,31.93,31.86,31.87,20905.0,31.3348,31.3446,31.2759,31.2857,20905.0
2017-05-16 13:30:00,31.87,31.88,31.84,31.85,32086.0,31.2857,31.2955,31.2563,31.2661,32086.0
2017-05-16 13:40:00,31.85,31.86,31.82,31.85,50880.0,31.2661,31.2759,31.2366,31.2661,50880.0
2017-05-16 13:50:00,31.85,31.86,31.79,31.81,23436.0,31.2661,31.2759,31.2072,31.2268,23436.0
2017-05-16 14:00:00,31.81,31.85,31.81,31.84,32370.0,31.2268,31.2661,31.2268,31.2563,32370.0
2017-05-16 14:10:00,31.84,31.86,31.82,31.84,18830.0,31.2563,31.2759,31.2366,31.2563,18830.0
2017-05-16 14:20:00,31.84,31.85,31.82,31.84,22660.0,31.2563,31.2661,31.2366,31.2563,22660.0
2017-05-16 14:30:00,31.85,31.87,31.82,31.83,27195.0,31.2661,31.2857,31.2366,31.2464,27195.0
2017-05-16 14:40:00,31.83,31.86,31.82,31.85,30037.0,31.2464,31.2759,31.2366,31.2661,30037.0
2017-05-16 14:50:00,31.85,31.85,31.82,31.83,24624.0,31.2661,31.2661,31.2366,31.2464,24624.0
2017-05-16 15:00:00,31.84,31.86,31.81,31.82,56500.0,31.2563,31.2759,31.2268,31.2366,56500.0
2017-05-16 15:10:00,31.82,31.85,31.82,31.84,46971.0,31.2366,31.2661,31.2366,31.2563,46971.0
2017-05-16 15:20:00,31.84,31.86,31.81,31.83,52069.0,31.2563,31.2759,31.2268,31.2464,52069.0
2017-05-16 15:30:00,31.83,31.88,31.82,31.86,74759.0,31.2464,31.2955,31.2366,31.2759,74759.0
2017-05-16 15:40:00,31.87,31.88,31.86,31.86,80339.0,31.2857,31.2955,31.2759,31.2759,80339.0
2017-05-16 15:50:00,31.86,31.88,31.79,31.83,269472.0,31.2759,31.2955,31.2072,31.2464,269472.0
2017-05-17 09:30:00,31.26,31.38,31.12,31.31,46322.0,30.6869,30.8047,30.5495,30.736,46322.0
2017-05-17 09:40:00,31.29,31.35,31.21,31.32,24276.0,30.7163,30.7752,30.6378,30.7458,24276.0
2017-05-17 09:50:00,31.33,31.41,31.28,31.28,51264.0,30.7556,30.8341,30.7065,30.7065,51264.0
2017-05-17 10:00:00,31.28,31.3,31.15,31.25,20167.0,30.7065,30.7262,30.5789,30.6771,20167.0
2017-05-17 10:10:00,31.27,31.41,31.26,31.32,100924.0,30.6967,30.8341,30.6869,30.7458,100924.0
2017-05-17 10:20:00,31.32,31.32,31.11,31.16,24193.0,30.7458,30.7458,30.5396,30.5887,24193.0
2017-05-17 10:30:00,31.16,31.28,31.16,31.23,22104.0,30.5887,30.7065,30.5887,30.6574,22104.0
2017-05-17 10:40:00,31.23,31.31,31.23,31.24,14456.0,30.6574,30.736,30.6574,30.6673,14456.0
2017-05-17 10:50:00,31.24,31.26,31.12,31.13,21881.0,30.6673,30.6869,30.5495,30.5593,21881.0
2017-05-17 11:00:00,31.14,31.15,31.1,31.15,15722.0,30.5691,30.5789,30.5298,30.5789,15722.0
2017-05-17 11:10:00,31.15,31.24,31.13,31.23,28452.0,30.5789,30.6673,30.5593,30.6574,28452.0
2017-05-17 11:20:00,31.23,31.27,31.2,31.22,38632.0,30.6574,30.6967,30.628,30.6476,38632.0
2017-05-17 11:30:00,31.23,31.27,31.2,31.24,15051.0,30.6574,30.6967,30.628,30.6673,15051.0
2017-05-17 11:40:00,31.24,31.32,31.24,31.32,30286.0,30.6673,30.7458,30.6673,30.7458,30286.0
2017-05-17 11:50:00,31.33,31.33,31.24,31.33,26963.0,30.7556,30.7556,30.6673,30.7556,26963.0
2017-05-17 12:00:00,31.32,31.34,31.31,31.33,16754.0,30.7458,30.7654,30.736,30.7556,16754.0
2017-05-17 12:10:00,31.33,31.33,31.3,31.31,11727.0,30.7556,30.7556,30.7262,30.736,11727.0
2017-05-17 12:20:00,31.3,31.31,31.27,31.27,20800.0,30.7262,30.736,30.6967,30.6967,20800.0
2017-05-17 12:30:00,31.27,31.27,31.23,31.25,12036.0,30.6967,30.6967,30.6574,30.6771,12036.0
2017-05-17 12:40:00,31.25,31.31,31.24,31.28,12055.0,30.6771,30.736,30.6673,30.7065,12055.0
2017-05-17 12:50:00,31.28,31.34,31.26,31.32,19660.0,30.7065,30.7654,30.6869,30.7458,19660.0
2017-05-17 13:00:00,31.32,31.32,31.29,31.32,13438.0,30.7458,30.7458,30.7163,30.7458,13438.0
2017-05-17 13:10:00,31.32,31.34,31.28,31.31,27917.0,30.7458,30.7654,30.7065,30.736,27917.0
2017-05-17 13:20:00,31.3,31.34,31.28,31.31,16688.0,30.7262,30.7654,30.7065,30.736,16688.0
2017-05-17 13:30:00,31.3,31.36,31.3,31.33,22524.0,30.7262,30.7851,30.7262,30.7556,22524.0
2017-05-17 13:40:00,31.33,31.35,31.29,31.34,17076.0,30.7556,30.7752,30.7163,30.7654,17076.0
2017-05-17 13:50:00,31.34,31.35,31.28,31.32,22036.0,30.7654,30.7752,30.7065,30.7458,22036.0
2017-05-17 14:00:00,31.31,31.36,31.28,31.3,19815.0,30.736,30.7851,30.7065,30.7262,19815.0
2017-05-17 14:10:00,31.3,31.3,31.18,31.22,25754.0,30.7262,30.7262,30.6084,30.6476,25754.0
2017-05-17 14:20:00,31.22,31.22,31.1,31.12,26140.0,30.6476,30.6476,30.5298,30.5495,26140.0
2017-05-17 14:30:00,31.12,31.16,31.11,31.11,18602.0,30.5495,30.5887,30.5396,30.5396,18602.0
2017-05-17 14:40:00,31.11,31.13,31.03,31.04,20552.0,30.5396,30.5593,30.4611,30.4709,20552.0
2017-05-17 14:50:00,31.04,31.13,31.03,31.12,23854.0,30.4709,30.5593,30.4611,30.5495,23854.0
2017-05-17 15:00:00,31.12,31.16,31.07,31.11,27060.0,30.5495,30.5887,30.5004,30.5396,27060.0
2017-05-17 15:10:00,31.11,31.21,31.07,31.21,40145.0,30.5396,30.6378,30.5004,30.6378,40145.0
2017-05-17 15:20:00,31.19,31.24,31.13,31.14,34646.0,30.6182,30.6673,30.5593,30.5691,34646.0
2017-05-17 15:30:00,31.15,31.22,31.14,31.2,57615.0,30.5789,30.6476,30.5691,30.628,57615.0
2017-05-17 15:40:00,31.2,31.2,31.08,31.12,107187.0,30.628,30.628,30.5102,30.5495,107187.0
2017-05-17 15:50:00,31.13,31.13,31.03,31.05,205654.0,30.5593,30.5593,30.4611,30.4807,205654.0
2017-05-18 09:30:00,31.02,31.02,30.68,30.93,51931.0,30.4513,30.4513,30.1175,30.3629,51931.0
2017-05-18 09:40:00,30.93,31.0,30.82,30.85,35984.0,30.3629,30.4317,30.255,30.2844,35984.0
2017-05-18 09:50:00,30.84,30.84,30.72,30.72,27267.0,30.2746,30.2746,30.1568,30.1568,27267.0
2017-05-18 10:00:00,30.75,30.99,30.74,30.99,31829.0,30.1862,30.4218,30.1764,30.4218,31829.0
2017-05-18 10:10:00,31.0,31.01,30.84,30.86,38933.0,30.4317,30.4415,30.2746,30.2942,38933.0
2017-05-18 10:20:00,30.84,30.95,30.71,30.93,15184.0,30.2746,30.3826,30.147,30.3629,15184.0
2017-05-18 10:30:00,30.94,31.04,30.93,31.01,23105.0,30.3728,30.4709,30.3629,30.4415,23105.0
2017-05-18 10:40:00,31.04,31.04,30.97,31.0,26773.0,30.4709,30.4709,30.4022,30.4317,26773.0
2017-05-18 10:50:00,30.98,31.01,30.95,30.96,16081.0,30.412,30.4415,30.3826,30.3924,16081.0
2017-05-18 11:00:00,30.95,31.04,30.94,31.04,14748.0,30.3826,30.4709,30.3728,30.4709,14748.0
2017-05-18 11:10:00,31.03,31.04,30.89,30.95,17087.0,30.4611,30.4709,30.3237,30.3826,17087.0
2017-05-18 11:20:00,30.93,31.0,30.91,31.0,25198.0,30.3629,30.4317,30.3433,30.4317,25198.0
2017-05-18 11:30:00,31.0,31.02,30.95,30.95,11966.0,30.4317,30.4513,30.3826,30.3826,11966.0
2017-05-18 11:40:00,30.97,30.97,30.9,30.96,21774.0,30.4022,30.4022,30.3335,30.3924,21774.0
2017-05-18 11:50:00,30.97,31.03,30.92,30.93,10818.0,30.4022,30.4611,30.3531,30.3629,10818.0
2017-05-18 12:00:00,30.94,30.96,30.89,30.89,13131.0,30.3728,30.3924,30.3237,30.3237,13131.0
2017-05-18 12:10:00,30.9,30.93,30.89,30.91,21722.0,30.3335,30.3629,30.3237,30.3433,21722.0
2017-05-18 12:20:00,30.91,31.01,30.9,30.97,11965.0,30.3433,30.4415,30.3335,30.4022,11965.0
2017-05-18 12:30:00,30.98,31.0,30.92,30.92,8081.0,30.412,30.4317,30.3531,30.3531,8081.0
2017-05-18 12:40:00,30.93,30.95,30.91,30.93,14490.0,30.3629,30.3826,30.3433,30.3629,14490.0
2017-05-18 12:50:00,30.93,30.93,30.88,30.93,6936.0,30.3629,30.3629,30.3139,30.3629,6936.0
2017-05-18 13:00:00,30.92,30.95,30.89,30.89,10762.0,30.3531,30.3826,30.3237,30.3237,10762.0
2017-05-18 13:10:00,30.91,30.99,30.88,30.96,28021.0,30.3433,30.4218,30.3139,30.3924,28021.0
2017-05-18 13:20:00,30.95,30.96,30.9,30.91,15406.0,30.3826,30.3924,30.3335,30.3433,15406.0
2017-05-18 13:30:00,30.91,30.96,30.88,30.95,21054.0,30.3433,30.3924,30.3139,30.3826,21054.0
2017-05-18 13:40:00,30.95,30.97,30.89,30.92,11812.0,30.3826,30.4022,30.3237,30.3531,11812.0
2017-05-18 13:50:00,30.91,31.04,30.9,30.99,22532.0,30.3433,30.4709,30.3335,30.4218,22532.0
2017-05-18 14:00:00,31.01,31.1,30.99,31.06,24522.0,30.4415,30.5298,30.4218,30.4906,24522.0
2017-05-18 14:10:00,31.06,31.19,31.03,31.18,62659.0,30.4906,30.6182,30.4611,30.6084,62659.0
2017-05-18 14:20:00,31.18,31.24,31.13,31.21,50546.0,30.6084,30.6673,30.5593,30.6378,50546.0
2017-05-18 14:30:00,31.22,31.31,31.22,31.26,26038.0,30.6476,30.736,30.6476,30.6869,26038.0
2017-05-18 14:40:00,31.26,31.38,31.26,31.36,82264.0,30.6869,30.8047,30.6869,30.7851,82264.0
2017-05-18 14:50:00,31.36,31.36,31.23,31.24,27394.0,30.7851,30.7851,30.6574,30.6673,27394.0
2017-05-18 15:00:00,31.24,31.31,31.24,31.31,27036.0,30.6673,30.736,30.6673,30.736,27036.0
2017-05-18 15:10:00,31.31,31.31,31.25,31.27,41247.0,30.736,30.736,30.6771,30.6967,41247.0
2017-05-18 15:20:00,31.26,31.31,31.23,31.26,39674.0,30.6869,30.736,30.6574,30.6869,39674.0
2017-05-18 15:30:00,31.26,31.31,31.23,31.3,67466.0,30.6869,30.736,30.6574,30.7262,67466.0
2017-05-18 15:40:00,31.3,31.33,31.24,31.33,114052.0,30.7262,30.7556,30.6673,30.7556,114052.0
2017-05-18 15:50:00,31.33,31.35,31.21,31.22,237354.0,30.7556,30.7752,30.6378,30.6476,237354.0
2017-05-19 09:30:00,31.44,31.5,31.29,31.36,117826.0,30.8636,30.9225,30.7163,30.7851,117826.0
2017-05-19 09:40:00,31.37,31.55,31.3,31.54,77135.0,30.7949,30.9716,30.7262,30.9618,77135.0
2017-05-19 09:50:00,31.54,31.58,31.47,31.48,40938.0,30.9618,31.001,30.893,30.9029,40938.0
2017-05-19 10:00:00,31.51,31.54,31.36,31.37,20386.0,30.9323,30.9618,30.7851,30.7949,20386.0
2017-05-19 10:10:00,31.38,31.5,31.37,31.4,27314.0,30.8047,30.9225,30.7949,30.8243,27314.0
2017-05-19 10:20:00,31.42,31.48,31.33,31.46,23192.0,30.844,30.9029,30.7556,30.8832,23192.0
2017-05-19 10:30:00,31.45,31.45,31.38,31.43,23428.0,30.8734,30.8734,30.8047,30.8538,23428.0
2017-05-19 10:40:00,31.44,31.48,31.43,31.48,29710.0,30.8636,30.9029,30.8538,30.9029,29710.0
2017-05-19 10:50:00,31.48,31.52,31.44,31.45,14833.0,30.9029,30.9421,30.8636,30.8734,14833.0
2017-05-19 11:00:00,31.46,31.5,31.42,31.47,17963.0,30.8832,30.9225,30.844,30.893,17963.0
2017-05-19 11:10:00,31.47,31.51,31.37,31.38,15995.0,30.893,30.9323,30.7949,30.8047,15995.0
2017-05-19 11:20:00,31.39,31.46,31.34,31.46,22765.0,30.8145,30.8832,30.7654,30.8832,22765.0
2017-05-19 11:30:00,31.46,31.48,31.41,31.45,16350.0,30.8832,30.9029,30.8341,30.8734,16350.0
2017-05-19 11:40:00,31.44,31.46,31.42,31.44,32665.0,30.8636,30.8832,30.844,30.8636,32665.0
2017-05-19 11:50:00,31.43,31.48,31.42,31.46,23899.0,30.8538,30.9029,30.844,30.8832,23899.0
2017-05-19 12:00:00,31.47,31.51,31.47,31.48,19992.0,30.893,30.9323,30.893,30.9029,19992.0
2017-05-19 12:10:00,31.48,31.49,31.45,31.47,15499.0,30.9029,30.9127,30.8734,30.893,15499.0
2017-05-19 12:20:00,31.47,31.48,31.44,31.45,8100.0,30.893,30.9029,30.8636,30.8734,8100.0
2017-05-19 12:30:00,31.46,31.5,31.44,31.46,11761.0,30.8832,30.9225,30.8636,30.8832,11761.0
2017-05-19 12:40:00,31.45,31.49,31.45,31.47,6968.0,30.8734,30.9127,30.8734,30.893,6968.0
2017-05-19 12:50:00,31.49,31.54,31.49,31.5,8980.0,30.9127,30.9618,30.9127,30.9225,8980.0
2017-05-19 13:00:00,31.52,31.53,31.47,31.49,11792.0,30.9421,30.9519,30.893,30.9127,11792.0
2017-05-19 13:10:00,31.49,31.52,31.48,31.52,10439.0,30.9127,30.9421,30.9029,30.9421,10439.0
2017-05-19 13:20:00,31.52,31.58,31.52,31.58,11363.0,30.9421,31.001,30.9421,31.001,11363.0
2017-05-19 13:30:00,31.57,31.57,31.5,31.54,18197.0,30.9912,30.9912,30.9225,30.9618,18197.0
2017-05-19 13:40:00,31.53,31.56,31.52,31.56,6800.0,30.9519,30.9814,30.9421,30.9814,6800.0
2017-05-19 13:50:00,31.55,31.59,31.54,31.58,13550.0,30.9716,31.0108,30.9618,31.001,13550.0
2017-05-19 14:00:00,31.58,31.63,31.57,31.61,26707.0,31.001,31.0501,30.9912,31.0305,26707.0
2017-05-19 14:10:00,31.62,31.68,31.62,31.66,11313.0,31.0403,31.0992,31.0403,31.0796,11313.0
2017-05-19 14:20:00,31.66,31.66,31.6,31.65,14168.0,31.0796,31.0796,31.0207,31.0697,14168.0
2017-05-19 14:30:00,31.64,31.69,31.62,31.63,17427.0,31.0599,31.109,31.0403,31.0501,17427.0
2017-05-19 14:40:00,31.63,31.67,31.59,31.6,30511.0,31.0501,31.0894,31.0108,31.0207,30511.0
2017-05-19 14:50:00,31.6,31.64,31.58,31.58,12440.0,31.0207,31.0599,31.001,31.001,12440.0
2017-05-19 15:00:00,31.59,31.6,31.49,31.49,29618.0,31.0108,31.0207,30.9127,30.9127,29618.0
2017-05-19 15:10:00,31.5,31.51,31.46,31.46,19977.0,30.9225,30.9323,30.8832,30.8832,19977.0
2017-05-19 15:20:00,31.46,31.47,31.41,31.42,50369.0,30.8832,30.893,30.8341,30.844,50369.0
2017-05-19 15:30:00,31.42,31.46,31.38,31.46,61182.0,30.844,30.8832,30.8047,30.8832,61182.0
2017-05-19 15:40:00,31.46,31.48,31.4,31.45,65210.0,30.8832,30.9029,30.8243,30.8734,65210.0
2017-05-19 15:50:00,31.45,31.46,31.41,31.44,122576.0,30.8734,30.8832,30.8341,30.8636,122576.0
2017-05-22 09:30:00,31.63,31.71,31.43,31.46,22938.0,31.0501,31.1286,30.8538,30.8832,22938.0
2017-05-22 09:40:00,31.44,31.55,31.37,31.52,26556.0,30.8636,30.9716,30.7949,30.9421,26556.0
2017-05-22 09:50:00,31.52,31.58,31.4,31.47,21554.0,30.9421,31.001,30.8243,30.893,21554.0
2017-05-22 10:00:00,31.45,31.65,31.43,31.58,36573.0,30.8734,31.0697,30.8538,31.001,36573.0
2017-05-22 10:10:00,31.58,31.6,31.52,31.58,25118.0,31.001,31.0207,30.9421,31.001,25118.0
2017-05-22 10:20:00,31.58,31.61,31.52,31.57,32170.0,31.001,31.0305,30.9421,30.9912,32170.0
2017-05-22 10:30:00,31.58,31.59,31.4,31.42,16833.0,31.001,31.0108,30.8243,30.844,16833.0
2017-05-22 10:40:00,31.43,31.51,31.38,31.45,41546.0,30.8538,30.9323,30.8047,30.8734,41546.0
2017-05-22 10:50:00,31.44,31.5,31.41,31.47,20876.0,30.8636,30.9225,30.8341,30.893,20876.0
2017-05-22 11:00:00,31.47,31.52,31.45,31.51,17343.0,30.893,30.9421,30.8734,30.9323,17343.0
2017-05-22 11:10:00,31.5,31.59,31.5,31.58,42588.0,30.9225,31.0108,30.9225,31.001,42588.0
2017-05-22 11:20:00,31.58,31.6,31.53,31.58,26867.0,31.001,31.0207,30.9519,31.001,26867.0
2017-05-22 11:30:00,31.59,31.62,31.53,31.56,9859.0,31.0108,31.0403,30.9519,30.9814,9859.0
2017-05-22 11:40:00,31.57,31.58,31.52,31.56,9583.0,30.9912,31.001,30.9421,30.9814,9583.0
2017-05-22 11:50:00,31.56,31.67,31.54,31.66,23919.0,30.9814,31.0894,30.9618,31.0796,23919.0
2017-05-22 12:00:00,31.67,31.69,31.64,31.65,12026.0,31.0894,31.109,31.0599,31.0697,12026.0
2017-05-22 12:10:00,31.65,31.72,31.64,31.68,20901.0,31.0697,31.1385,31.0599,31.0992,20901.0
2017-05-22 12:20:00,31.66,31.67,31.61,31.63,7093.0,31.0796,31.0894,31.0305,31.0501,7093.0
2017-05-22 12:30:00,31.61,31.62,31.58,31.6,3721.0,31.0305,31.0403,31.001,31.0207,3721.0
2017-05-22 12:40:00,31.6,31.61,31.54,31.55,5610.0,31.0207,31.0305,30.9618,30.9716,5610.0
2017-05-22 12:50:00,31.53,31.54,31.48,31.5,18605.0,30.9519,30.9618,30.9029,30.9225,18605.0
2017-05-22 13:00:00,31.51,31.53,31.5,31.53,7188.0,30.9323,30.9519,30.9225,30.9519,7188.0
2017-05-22 13:10:00,31.54,31.54,31.5,31.5,4420.0,30.9618,30.9618,30.9225,30.9225,4420.0
2017-05-22 13:20:00,31.5,31.52,31.49,31.52,8028.0,30.9225,30.9421,30.9127,30.9421,8028.0
2017-05-22 13:30:00,31.52,31.53,31.49,31.53,6689.0,30.9421,30.9519,30.9127,30.9519,6689.0
2017-05-22 13:40:00,31.51,31.52,31.46,31.48,7180.0,30.9323,30.9421,30.8832,30.9029,7180.0
2017-05-22 13:50:00,31.48,31.5,31.43,31.43,7700.0,30.9029,30.9225,30.8538,30.8538,7700.0
2017-05-22 14:00:00,31.43,31.48,31.41,31.47,11723.0,30.8538,30.9029,30.8341,30.893,11723.0
2017-05-22 14:10:00,31.47,31.53,31.46,31.52,19159.0,30.893,30.9519,30.8832,30.9421,19159.0
2017-05-22 14:20:00,31.52,31.56,31.51,31.56,27298.0,30.9421,30.9814,30.9323,30.9814,27298.0
2017-05-22 14:30:00,31.56,31.57,31.53,31.56,17910.0,30.9814,30.9912,30.9519,30.9814,17910.0
2017-05-22 14:40:00,31.55,31.6,31.54,31.6,20481.0,30.9716,31.0207,30.9618,31.0207,20481.0
2017-05-22 14:50:00,31.6,31.6,31.56,31.6,20380.0,31.0207,31.0207,30.9814,31.0207,20380.0
2017-05-22 15:00:00,31.6,31.64,31.59,31.63,30797.0,31.0207,31.0599,31.0108,31.0501,30797.0
2017-05-22 15:10:00,31.63,31.69,31.63,31.64,36175.0,31.0501,31.109,31.0501,31.0599,36175.0
2017-05-22 15:20:00,31.65,31.65,31.62,31.63,26084.0,31.0697,31.0697,31.0403,31.0501,26084.0
2017-05-22 15:30:00,31.64,31.66,31.62,31.64,40464.0,31.0599,31.0796,31.0403,31.0599,40464.0
2017-05-22 15:40:00,31.64,31.66,31.61,31.65,73550.0,31.0599,31.0796,31.0305,31.0697,73550.0
2017-05-22 15:50:00,31.65,31.67,31.59,31.61,144781.0,31.0697,31.0894,31.0108,31.0305,144781.0
2017-05-23 09:30:00,31.62,31.68,31.4,31.52,38227.0,31.0403,31.0992,30.8243,30.9421,38227.0
2017-05-23 09:40:00,31.5,31.5,31.36,31.36,19941.0,30.9225,30.9225,30.7851,30.7851,19941.0
2017-05-23 09:50:00,31.33,31.44,31.3,31.3,23643.0,30.7556,30.8636,30.7262,30.7262,23643.0
2017-05-23 10:00:00,31.29,31.41,31.27,31.35,18580.0,30.7163,30.8341,30.6967,30.7752,18580.0
2017-05-23 10:10:00,31.36,31.39,31.27,31.36,11779.0,30.7851,30.8145,30.6967,30.7851,11779.0
2017-05-23 10:20:00,31.35,31.44,31.34,31.43,14731.0,30.7752,30.8636,30.7654,30.8538,14731.0
2017-05-23 10:30:00,31.43,31.56,31.42,31.56,28526.0,30.8538,30.9814,30.844,30.9814,28526.0
2017-05-23 10:40:00,31.55,31.62,31.54,31.6,15691.0,30.9716,31.0403,30.9618,31.0207,15691.0
2017-05-23 10:50:00,31.59,31.62,31.57,31.62,8098.0,31.0108,31.0403,30.9912,31.0403,8098.0
2017-05-23 11:00:00,31.62,31.71,31.61,31.71,16771.0,31.0403,31.1286,31.0305,31.1286,16771.0
2017-05-23 11:10:00,31.72,31.72,31.68,31.71,9805.0,31.1385,31.1385,31.0992,31.1286,9805.0
2017-05-23 11:20:00,31.71,31.76,31.69,31.76,15794.0,31.1286,31.1777,31.109,31.1777,15794.0
2017-05-23 11:30:00,31.76,31.77,31.7,31.7,9872.0,31.1777,31.1875,31.1188,31.1188,9872.0
2017-05-23 11:40:00,31.7,31.78,31.7,31.78,18496.0,31.1188,31.1974,31.1188,31.1974,18496.0
2017-05-23 11:50:00,31.77,31.8,31.74,31.74,8854.0,31.1875,31.217,31.1581,31.1581,8854.0
2017-05-23 12:00:00,31.74,31.84,31.74,31.84,14534.0,31.1581,31.2563,31.1581,31.2563,14534.0
2017-05-23 12:10:00,31.84,31.84,31.81,31.81,7712.0,31.2563,31.2563,31.2268,31.2268,7712.0
2017-05-23 12:20:00,31.8,31.82,31.72,31.73,12256.0,31.217,31.2366,31.1385,31.1483,12256.0
2017-05-23 12:30:00,31.73,31.79,31.72,31.75,27268.0,31.1483,31.2072,31.1385,31.1679,27268.0
2017-05-23 12:40:00,31.77,31.81,31.73,31.75,12104.0,31.1875,31.2268,31.1483,31.1679,12104.0
2017-05-23 12:50:00,31.74,31.75,31.72,31.72,14861.0,31.1581,31.1679,31.1385,31.1385,14861.0
2017-05-23 13:00:00,31.73,31.76,31.71,31.75,4000.0,31.1483,31.1777,31.1286,31.1679,4000.0
2017-05-23 13:10:00,31.75,31.83,31.75,31.79,6404.0,31.1679,31.2464,31.1679,31.2072,6404.0
2017-05-23 13:20:00,31.8,31.82,31.77,31.79,10135.0,31.217,31.2366,31.1875,31.2072,10135.0
2017-05-23 13:30:00,31.8,31.81,31.79,31.81,6055.0,31.217,31.2268,31.2072,31.2268,6055.0
2017-05-23 13:40:00,31.79,31.79,31.75,31.75,8913.0,31.2072,31.2072,31.1679,31.1679,8913.0
2017-05-23 13:50:00,31.76,31.77,31.74,31.75,5905.0,31.1777,31.1875,31.1581,31.1679,5905.0
2017-05-23 14:00:00,31.75,31.78,31.75,31.75,8384.0,31.1679,31.1974,31.1679,31.1679,8384.0
2017-05-23 14:10:00,31.76,31.77,31.67,31.68,10604.0,31.1777,31.1875,31.0894,31.0992,10604.0
2017-05-23 14:20:00,31.68,31.72,31.67,31.69,16387.0,31.0992,31.1385,31.0894,31.109,16387.0
2017-05-23 14:30:00,31.7,31.74,31.69,31.74,15113.0,31.1188,31.1581,31.109,31.1581,15113.0
2017-05-23 14:40:00,31.75,31.83,31.75,31.83,14038.0,31.1679,31.2464,31.1679,31.2464,14038.0
2017-05-23 14:50:00,31.81,31.81,31.77,31.79,10808.0,31.2268,31.2268,31.1875,31.2072,10808.0
2017-05-23 15:00:00,31.8,31.81,31.78,31.79,13789.0,31.217,31.2268,31.1974,31.2072,13789.0
2017-05-23 15:10:00,31.78,31.79,31.71,31.72,15174.0,31.1974,31.2072,31.1286,31.1385,15174.0
2017-05-23 15:20:00,31.72,31.73,31.69,31.73,20771.0,31.1385,31.1483,31.109,31.1483,20771.0
2017-05-23 15:30:00,31.72,31.74,31.7,31.73,28267.0,31.1385,31.1581,31.1188,31.1483,28267.0
2017-05-23 15:40:00,31.72,31.74,31.68,31.71,53595.0,31.1385,31.1581,31.0992,31.1286,53595.0
2017-05-23 15:50:00,31.72,31.73,31.7,31.72,66089.0,31.1385,31.1483,31.1188,31.1385,66089.0
2017-05-24 09:30:00,31.39,31.53,31.25,31.45,42615.0,30.8145,30.9519,30.6771,30.8734,42615.0
2017-05-24 09:40:00,31.42,31.52,31.41,31.49,13462.0,30.844,30.9421,30.8341,30.9127,13462.0
2017-05-24 09:50:00,31.47,31.48,31.38,31.4,22423.0,30.893,30.9029,30.8047,30.8243,22423.0
2017-05-24 10:00:00,31.39,31.47,31.37,31.45,31967.0,30.8145,30.893,30.7949,30.8734,31967.0
2017-05-24 10:10:00,31.44,31.45,31.35,31.39,17496.0,30.8636,30.8734,30.7752,30.8145,17496.0
2017-05-24 10:20:00,31.39,31.47,31.35,31.41,23412.0,30.8145,30.893,30.7752,30.8341,23412.0
2017-05-24 10:30:00,31.41,31.52,31.41,31.48,25114.0,30.8341,30.9421,30.8341,30.9029,25114.0
2017-05-24 10:40:00,31.48,31.48,31.37,31.37,34956.0,30.9029,30.9029,30.7949,30.7949,34956.0
2017-05-24 10:50:00,31.38,31.39,31.21,31.22,60392.0,30.8047,30.8145,30.6378,30.6476,60392.0
2017-05-24 11:00:00,31.23,31.28,31.22,31.24,35842.0,30.6574,30.7065,30.6476,30.6673,35842.0
2017-05-24 11:10:00,31.24,31.36,31.24,31.36,16373.0,30.6673,30.7851,30.6673,30.7851,16373.0
2017-05-24 11:20:00,31.36,31.38,31.27,31.28,18476.0,30.7851,30.8047,30.6967,30.7065,18476.0
2017-05-24 11:30:00,31.29,31.3,31.24,31.27,23704.0,30.7163,30.7262,30.6673,30.6967,23704.0
2017-05-24 11:40:00,31.27,31.3,31.25,31.26,14124.0,30.6967,30.7262,30.6771,30.6869,14124.0
2017-05-24 11:50:00,31.26,31.27,31.16,31.21,36919.0,30.6869,30.6967,30.5887,30.6378,36919.0
2017-05-24 12:00:00,31.23,31.27,31.21,31.26,17745.0,30.6574,30.6967,30.6378,30.6869,17745.0
2017-05-24 12:10:00,31.25,31.3,31.24,31.29,11155.0,30.6771,30.7262,30.6673,30.7163,11155.0
2017-05-24 12:20:00,31.29,31.37,31.28,31.35,13516.0,30.7163,30.7949,30.7065,30.7752,13516.0
2017-05-24 12:30:00,31.37,31.39,31.32,31.32,19139.0,30.7949,30.8145,30.7458,30.7458,19139.0
2017-05-24 12:40:00,31.32,31.33,31.23,31.25,26836.0,30.7458,30.7556,30.6574,30.6771,26836.0
2017-05-24 12:50:00,31.25,31.27,31.24,31.24,14430.0,30.6771,30.6967,30.6673,30.6673,14430.0
2017-05-24 13:00:00,31.25,31.25,31.19,31.23,17263.0,30.6771,30.6771,30.6182,30.6574,17263.0
2017-05-24 13:10:00,31.23,31.26,31.22,31.24,20689.0,30.6574,30.6869,30.6476,30.6673,20689.0
2017-05-24 13:20:00,31.24,31.29,31.19,31.29,18368.0,30.6673,30.7163,30.6182,30.7163,18368.0
2017-05-24 13:30:00,31.28,31.32,31.25,31.31,14014.0,30.7065,30.7458,30.6771,30.736,14014.0
2017-05-24 13:40:00,31.32,31.32,31.27,31.27,21417.0,30.7458,30.7458,30.6967,30.6967,21417.0
2017-05-24 13:50:00,31.27,31.3,31.26,31.27,25365.0,30.6967,30.7262,30.6869,30.6967,25365.0
2017-05-24 14:00:00,31.27,31.28,31.16,31.21,19228.0,30.6967,30.7065,30.5887,30.6378,19228.0
2017-05-24 14:10:00,31.22,31.3,31.19,31.29,31324.0,30.6476,30.7262,30.6182,30.7163,31324.0
2017-05-24 14:20:00,31.3,31.31,31.22,31.24,24371.0,30.7262,30.736,30.6476,30.6673,24371.0
2017-05-24 14:30:00,31.25,31.27,31.22,31.25,28347.0,30.6771,30.6967,30.6476,30.6771,28347.0
2017-05-24 14:40:00,31.25,31.27,31.23,31.25,20498.0,30.6771,30.6967,30.6574,30.6771,20498.0
2017-05-24 14:50:00,31.25,31.29,31.24,31.29,37115.0,30.6771,30.7163,30.6673,30.7163,37115.0
2017-05-24 15:00:00,31.29,31.32,31.28,31.3,65820.0,30.7163,30.7458,30.7065,30.7262,65820.0
2017-05-24 15:10:00,31.3,31.33,31.26,31.3,56629.0,30.7262,30.7556,30.6869,30.7262,56629.0
2017-05-24 15:20:00,31.3,31.34,31.29,31.3,65038.0,30.7262,30.7654,30.7163,30.7262,65038.0
2017-05-24 15:30:00,31.29,31.36,31.29,31.3,78569.0,30.7163,30.7851,30.7163,30.7262,78569.0
2017-05-24 15:40:00,31.3,31.35,31.3,31.33,81049.0,30.7262,30.7752,30.7262,30.7556,81049.0
2017-05-24 15:50:00,31.33,31.36,31.28,31.28,204614.0,30.7556,30.7851,30.7065,30.7065,204614.0
2017-05-25 09:30:00,31.46,31.5,31.25,31.34,63860.0,30.8832,30.9225,30.6771,30.7654,63860.0
2017-05-25 09:40:00,31.35,31.52,31.31,31.5,29381.0,30.7752,30.9421,30.736,30.9225,29381.0
2017-05-25 09:50:00,31.5,31.61,31.48,31.56,33384.0,30.9225,31.0305,30.9029,30.9814,33384.0
2017-05-25 10:00:00,31.57,31.57,31.37,31.43,25645.0,30.9912,30.9912,30.7949,30.8538,25645.0
2017-05-25 10:10:00,31.42,31.52,31.41,31.41,51732.0,30.844,30.9421,30.8341,30.8341,51732.0
2017-05-25 10:20:00,31.41,31.5,31.35,31.46,35160.0,30.8341,30.9225,30.7752,30.8832,35160.0
2017-05-25 10:30:00,31.47,31.53,31.45,31.5,33096.0,30.893,30.9519,30.8734,30.9225,33096.0
2017-05-25 10:40:00,31.5,31.51,31.39,31.4,28935.0,30.9225,30.9323,30.8145,30.8243,28935.0
2017-05-25 10:50:00,31.4,31.41,31.32,31.32,28403.0,30.8243,30.8341,30.7458,30.7458,28403.0
2017-05-25 11:00:00,31.32,31.39,31.31,31.39,31604.0,30.7458,30.8145,30.736,30.8145,31604.0
2017-05-25 11:10:00,31.39,31.41,31.34,31.36,18492.0,30.8145,30.8341,30.7654,30.7851,18492.0
2017-05-25 11:20:00,31.37,31.39,31.27,31.3,28346.0,30.7949,30.8145,30.6967,30.7262,28346.0
2017-05-25 11:30:00,31.3,31.3,31.16,31.17,16965.0,30.7262,30.7262,30.5887,30.5985,16965.0
2017-05-25 11:40:00,31.16,31.17,31.08,31.1,19479.0,30.5887,30.5985,30.5102,30.5298,19479.0
2017-05-25 11:50:00,31.11,31.13,31.07,31.09,21231.0,30.5396,30.5593,30.5004,30.52,21231.0
2017-05-25 12:00:00,31.09,31.16,31.09,31.14,19758.0,30.52,30.5887,30.52,30.5691,19758.0
2017-05-25 12:10:00,31.13,31.14,31.05,31.09,20707.0,30.5593,30.5691,30.4807,30.52,20707.0
2017-05-25 12:20:00,31.09,31.14,31.09,31.1,14530.0,30.52,30.5691,30.52,30.5298,14530.0
2017-05-25 12:30:00,31.09,31.16,31.08,31.12,21751.0,30.52,30.5887,30.5102,30.5495,21751.0
2017-05-25 12:40:00,31.13,31.14,31.11,31.14,14513.0,30.5593,30.5691,30.5396,30.5691,14513.0
2017-05-25 12:50:00,31.13,31.14,31.1,31.11,13581.0,30.5593,30.5691,30.5298,30.5396,13581.0
2017-05-25 13:00:00,31.11,31.12,31.05,31.06,14725.0,30.5396,30.5495,30.4807,30.4906,14725.0
2017-05-25 13:10:00,31.06,31.08,31.03,31.07,18516.0,30.4906,30.5102,30.4611,30.5004,18516.0
2017-05-25 13:20:00,31.06,31.08,31.05,31.07,13732.0,30.4906,30.5102,30.4807,30.5004,13732.0
2017-05-25 13:30:00,31.08,31.08,31.03,31.07,17335.0,30.5102,30.5102,30.4611,30.5004,17335.0
2017-05-25 13:40:00,31.06,31.13,31.06,31.12,21183.0,30.4906,30.5593,30.4906,30.5495,21183.0
2017-05-25 13:50:00,31.12,31.19,31.11,31.19,26848.0,30.5495,30.6182,30.5396,30.6182,26848.0
2017-05-25 14:00:00,31.19,31.21,31.13,31.14,25870.0,30.6182,30.6378,30.5593,30.5691,25870.0
2017-05-25 14:10:00,31.13,31.14,31.07,31.13,30551.0,30.5593,30.5691,30.5004,30.5593,30551.0
2017-05-25 14:20:00,31.13,31.21,31.12,31.14,30346.0,30.5593,30.6378,30.5495,30.5691,30346.0
2017-05-25 14:30:00,31.14,31.14,31.08,31.13,29016.0,30.5691,30.5691,30.5102,30.5593,29016.0
2017-05-25 14:40:00,31.12,31.13,31.02,31.02,27467.0,30.5495,30.5593,30.4513,30.4513,27467.0
2017-05-25 14:50:00,31.03,31.06,31.0,31.02,28045.0,30.4611,30.4906,30.4317,30.4513,28045.0
2017-05-25 15:00:00,31.02,31.08,31.0,31.03,32851.0,30.4513,30.5102,30.4317,30.4611,32851.0
2017-05-25 15:10:00,31.04,31.05,30.99,30.99,42658.0,30.4709,30.4807,30.4218,30.4218,42658.0
2017-05-25 15:20:00,30.98,31.0,30.97,30.99,38340.0,30.412,30.4317,30.4022,30.4218,38340.0
2017-05-25 15:30:00,30.98,31.04,30.98,31.03,46255.0,30.412,30.4709,30.412,30.4611,46255.0
2017-05-25 15:40:00,31.03,31.08,31.0,31.05,77997.0,30.4611,30.5102,30.4317,30.4807,77997.0
2017-05-25 15:50:00,31.04,31.04,30.99,31.0,119649.0,30.4709,30.4709,30.4218,30.4317,119649.0
2017-05-26 09:30:00,31.01,31.04,30.76,30.96,56472.0,30.4415,30.4709,30.1961,30.3924,56472.0
2017-05-26 09:40:00,30.98,31.06,30.84,31.02,22472.0,30.412,30.4906,30.2746,30.4513,22472.0
2017-05-26 09:50:00,31.01,31.14,30.99,31.09,24028.0,30.4415,30.5691,30.4218,30.52,24028.0
2017-05-26 10:00:00,31.09,31.11,30.97,31.0,18927.0,30.52,30.5396,30.4022,30.4317,18927.0
2017-05-26 10:10:00,31.01,31.07,30.95,31.06,63515.0,30.4415,30.5004,30.3826,30.4906,63515.0
2017-05-26 10:20:00,31.07,31.3,31.06,31.26,69290.0,30.5004,30.7262,30.4906,30.6869,69290.0
2017-05-26 10:30:00,31.25,31.27,31.09,31.15,11771.0,30.6771,30.6967,30.52,30.5789,11771.0
2017-05-26 10:40:00,31.15,31.15,31.01,31.01,10409.0,30.5789,30.5789,30.4415,30.4415,10409.0
2017-05-26 10:50:00,30.96,30.99,30.86,30.86,21606.0,30.3924,30.4218,30.2942,30.2942,21606.0
2017-05-26 11:00:00,30.88,31.01,30.88,31.01,40186.0,30.3139,30.4415,30.3139,30.4415,40186.0
2017-05-26 11:10:00,31.02,31.03,30.93,30.95,14430.0,30.4513,30.4611,30.3629,30.3826,14430.0
2017-05-26 11:20:00,30.95,31.05,30.94,31.02,37491.0,30.3826,30.4807,30.3728,30.4513,37491.0
2017-05-26 11:30:00,31.01,31.03,30.94,30.99,25711.0,30.4415,30.4611,30.3728,30.4218,25711.0
2017-05-26 11:40:00,30.99,31.07,30.99,31.07,13551.0,30.4218,30.5004,30.4218,30.5004,13551.0
2017-05-26 11:50:00,31.06,31.07,30.97,30.99,35154.0,30.4906,30.5004,30.4022,30.4218,35154.0
2017-05-26 12:00:00,30.99,31.14,30.95,31.12,63846.0,30.4218,30.5691,30.3826,30.5495,63846.0
2017-05-26 12:10:00,31.11,31.24,31.11,31.24,16350.0,30.5396,30.6673,30.5396,30.6673,16350.0
2017-05-26 12:20:00,31.23,31.29,31.18,31.27,63072.0,30.6574,30.7163,30.6084,30.6967,63072.0
2017-05-26 12:30:00,31.27,31.29,31.23,31.23,24403.0,30.6967,30.7163,30.6574,30.6574,24403.0
2017-05-26 12:40:00,31.23,31.29,31.23,31.28,10599.0,30.6574,30.7163,30.6574,30.7065,10599.0
2017-05-26 12:50:00,31.28,31.31,31.26,31.3,17015.0,30.7065,30.736,30.6869,30.7262,17015.0
2017-05-26 13:00:00,31.31,31.32,31.27,31.27,25059.0,30.736,30.7458,30.6967,30.6967,25059.0
2017-05-26 13:10:00,31.27,31.3,31.23,31.23,28214.0,30.6967,30.7262,30.6574,30.6574,28214.0
2017-05-26 13:20:00,31.23,31.24,31.17,31.22,25296.0,30.6574,30.6673,30.5985,30.6476,25296.0
2017-05-26 13:30:00,31.23,31.24,31.19,31.2,26472.0,30.6574,30.6673,30.6182,30.628,26472.0
2017-05-26 13:40:00,31.2,31.21,31.16,31.16,13024.0,30.628,30.6378,30.5887,30.5887,13024.0
2017-05-26 13:50:00,31.17,31.19,31.15,31.18,26997.0,30.5985,30.6182,30.5789,30.6084,26997.0
2017-05-26 14:00:00,31.17,31.18,31.07,31.11,31474.0,30.5985,30.6084,30.5004,30.5396,31474.0
2017-05-26 14:10:00,31.12,31.12,31.04,31.07,27596.0,30.5495,30.5495,30.4709,30.5004,27596.0
2017-05-26 14:20:00,31.07,31.17,31.07,31.17,56996.0,30.5004,30.5985,30.5004,30.5985,56996.0
2017-05-26 14:30:00,31.17,31.23,31.17,31.23,40158.0,30.5985,30.6574,30.5985,30.6574,40158.0
2017-05-26 14:40:00,31.21,31.21,31.13,31.15,12696.0,30.6378,30.6378,30.5593,30.5789,12696.0
2017-05-26 14:50:00,31.14,31.16,31.12,31.12,14327.0,30.5691,30.5887,30.5495,30.5495,14327.0
2017-05-26 15:00:00,31.11,31.15,31.07,31.08,33142.0,30.5396,30.5789,30.5004,30.5102,33142.0
2017-05-26 15:10:00,31.09,31.11,31.06,31.06,32665.0,30.52,30.5396,30.4906,30.4906,32665.0
2017-05-26 15:20:00,31.06,31.1,31.0,31.08,43923.0,30.4906,30.5298,30.4317,30.5102,43923.0
2017-05-26 15:30:00,31.07,31.11,31.06,31.09,50927.0,30.5004,30.5396,30.4906,30.52,50927.0
2017-05-26 15:40:00,31.09,31.14,31.05,31.05,69736.0,30.52,30.5691,30.4807,30.4807,69736.0
2017-05-26 15:50:00,31.05,31.09,30.99,31.06,173612.0,30.4807,30.52,30.4218,30.4906,173612.0
2017-05-30 09:30:00,30.89,30.97,30.75,30.91,33132.0,30.3237,30.4022,30.1862,30.3433,33132.0
2017-05-30 09:40:00,30.87,31.04,30.81,30.97,14367.0,30.304,30.4709,30.2451,30.4022,14367.0
2017-05-30 09:50:00,30.97,31.02,30.95,31.0,13143.0,30.4022,30.4513,30.3826,30.4317,13143.0
2017-05-30 10:00:00,31.0,31.01,30.85,30.88,20947.0,30.4317,30.4415,30.2844,30.3139,20947.0
2017-05-30 10:10:00,30.88,30.92,30.83,30.91,25021.0,30.3139,30.3531,30.2648,30.3433,25021.0
2017-05-30 10:20:00,30.91,30.99,30.88,30.88,19826.0,30.3433,30.4218,30.3139,30.3139,19826.0
2017-05-30 10:30:00,30.88,30.95,30.87,30.94,43840.0,30.3139,30.3826,30.304,30.3728,43840.0
2017-05-30 10:40:00,30.96,30.97,30.87,30.88,21470.0,30.3924,30.4022,30.304,30.3139,21470.0
2017-05-30 10:50:00,30.9,30.94,30.86,30.9,13897.0,30.3335,30.3728,30.2942,30.3335,13897.0
2017-05-30 11:00:00,30.9,30.93,30.88,30.91,24847.0,30.3335,30.3629,30.3139,30.3433,24847.0
2017-05-30 11:10:00,30.9,30.97,30.87,30.94,16829.0,30.3335,30.4022,30.304,30.3728,16829.0
2017-05-30 11:20:00,30.94,30.95,30.86,30.88,16082.0,30.3728,30.3826,30.2942,30.3139,16082.0
2017-05-30 11:30:00,30.88,30.93,30.86,30.89,12998.0,30.3139,30.3629,30.2942,30.3237,12998.0
2017-05-30 11:40:00,30.9,30.91,30.84,30.91,10408.0,30.3335,30.3433,30.2746,30.3433,10408.0
2017-05-30 11:50:00,30.91,30.94,30.84,30.87,16847.0,30.3433,30.3728,30.2746,30.304,16847.0
2017-05-30 12:00:00,30.87,30.91,30.84,30.84,8524.0,30.304,30.3433,30.2746,30.2746,8524.0
2017-05-30 12:10:00,30.83,30.87,30.82,30.86,12386.0,30.2648,30.304,30.255,30.2942,12386.0
2017-05-30 12:20:00,30.86,30.9,30.84,30.88,14177.0,30.2942,30.3335,30.2746,30.3139,14177.0
2017-05-30 12:30:00,30.89,30.91,30.86,30.87,11820.0,30.3237,30.3433,30.2942,30.304,11820.0
2017-05-30 12:40:00,30.86,30.92,30.86,30.89,12650.0,30.2942,30.3531,30.2942,30.3237,12650.0
2017-05-30 12:50:00,30.89,30.91,30.86,30.89,14432.0,30.3237,30.3433,30.2942,30.3237,14432.0
2017-05-30 13:00:00,30.9,30.9,30.85,30.88,14451.0,30.3335,30.3335,30.2844,30.3139,14451.0
2017-05-30 13:10:00,30.9,30.91,30.87,30.87,12474.0,30.3335,30.3433,30.304,30.304,12474.0
2017-05-30 13:20:00,30.87,30.91,30.85,30.9,22860.0,30.304,30.3433,30.2844,30.3335,22860.0
2017-05-30 13:30:00,30.9,30.92,30.88,30.91,21598.0,30.3335,30.3531,30.3139,30.3433,21598.0
2017-05-30 13:40:00,30.91,30.91,30.88,30.89,16841.0,30.3433,30.3433,30.3139,30.3237,16841.0
2017-05-30 13:50:00,30.89,30.9,30.83,30.84,18362.0,30.3237,30.3335,30.2648,30.2746,18362.0
2017-05-30 14:00:00,30.84,30.87,30.82,30.85,17708.0,30.2746,30.304,30.255,30.2844,17708.0
2017-05-30 14:10:00,30.86,30.87,30.84,30.86,9901.0,30.2942,30.304,30.2746,30.2942,9901.0
2017-05-30 14:20:00,30.85,30.88,30.84,30.86,15999.0,30.2844,30.3139,30.2746,30.2942,15999.0
2017-05-30 14:30:00,30.86,30.86,30.81,30.83,14384.0,30.2942,30.2942,30.2451,30.2648,14384.0
2017-05-30 14:40:00,30.82,30.86,30.81,30.86,15214.0,30.255,30.2942,30.2451,30.2942,15214.0
2017-05-30 14:50:00,30.86,30.88,30.85,30.87,16948.0,30.2942,30.3139,30.2844,30.304,16948.0
2017-05-30 15:00:00,30.87,30.89,30.81,30.82,35174.0,30.304,30.3237,30.2451,30.255,35174.0
2017-05-30 15:10:00,30.81,30.82,30.76,30.76,27979.0,30.2451,30.255,30.1961,30.1961,27979.0
2017-05-30 15:20:00,30.76,30.78,30.76,30.76,18429.0,30.1961,30.2157,30.1961,30.1961,18429.0
2017-05-30 15:30:00,30.76,30.78,30.73,30.76,49273.0,30.1961,30.2157,30.1666,30.1961,49273.0
2017-05-30 15:40:00,30.75,30.77,30.71,30.72,86186.0,30.1862,30.2059,30.147,30.1568,86186.0
2017-05-30 15:50:00,30.73,30.77,30.69,30.74,172984.0,30.1666,30.2059,30.1273,30.1764,172984.0
2017-05-31 09:30:00,30.76,30.76,30.5,30.53,39652.0,30.1961,30.1961,29.9408,29.9703,39652.0
2017-05-31 09:40:00,30.52,30.64,30.45,30.46,24789.0,29.9605,30.0783,29.8917,29.9016,24789.0
2017-05-31 09:50:00,30.46,30.49,30.31,30.33,18518.0,29.9016,29.931,29.7543,29.7739,18518.0
2017-05-31 10:00:00,30.37,30.39,30.23,30.27,16914.0,29.8132,29.8328,29.6758,29.715,16914.0
2017-05-31 10:10:00,30.3,30.42,30.27,30.38,37169.0,29.7445,29.8623,29.715,29.823,37169.0
2017-05-31 10:20:00,30.38,30.55,30.37,30.55,13565.0,29.823,29.9899,29.8132,29.9899,13565.0
2017-05-31 10:30:00,30.56,30.67,30.51,30.62,16708.0,29.9997,30.1077,29.9506,30.0586,16708.0
2017-05-31 10:40:00,30.62,30.66,30.59,30.63,10480.0,30.0586,30.0979,30.0292,30.0684,10480.0
2017-05-31 10:50:00,30.62,30.62,30.55,30.61,27465.0,30.0586,30.0586,29.9899,30.0488,27465.0
2017-05-31 11:00:00,30.61,30.61,30.52,30.55,18351.0,30.0488,30.0488,29.9605,29.9899,18351.0
2017-05-31 11:10:00,30.55,30.56,30.43,30.51,13146.0,29.9899,29.9997,29.8721,29.9506,13146.0
2017-05-31 11:20:00,30.5,30.58,30.47,30.51,13303.0,29.9408,30.0194,29.9114,29.9506,13303.0
2017-05-31 11:30:00,30.51,30.53,30.46,30.52,21187.0,29.9506,29.9703,29.9016,29.9605,21187.0
2017-05-31 11:40:00,30.51,30.57,30.49,30.56,18143.0,29.9506,30.0095,29.931,29.9997,18143.0
2017-05-31 11:50:00,30.57,30.66,30.57,30.61,19024.0,30.0095,30.0979,30.0095,30.0488,19024.0
2017-05-31 12:00:00,30.61,30.67,30.6,30.67,11639.0,30.0488,30.1077,30.039,30.1077,11639.0
2017-05-31 12:10:00,30.66,30.67,30.63,30.67,13053.0,30.0979,30.1077,30.0684,30.1077,13053.0
2017-05-31 12:20:00,30.66,30.76,30.66,30.76,16820.0,30.0979,30.1961,30.0979,30.1961,16820.0
2017-05-31 12:30:00,30.74,30.76,30.69,30.71,22436.0,30.1764,30.1961,30.1273,30.147,22436.0
2017-05-31 12:40:00,30.7,30.71,30.65,30.68,14385.0,30.1372,30.147,30.0881,30.1175,14385.0
2017-05-31 12:50:00,30.68,30.7,30.65,30.66,22347.0,30.1175,30.1372,30.0881,30.0979,22347.0
2017-05-31 13:00:00,30.67,30.71,30.67,30.71,13366.0,30.1077,30.147,30.1077,30.147,13366.0
2017-05-31 13:10:00,30.71,30.73,30.7,30.71,26589.0,30.147,30.1666,30.1372,30.147,26589.0
2017-05-31 13:20:00,30.7,30.71,30.67,30.68,10853.0,30.1372,30.147,30.1077,30.1175,10853.0
2017-05-31 13:30:00,30.68,30.72,30.65,30.67,8440.0,30.1175,30.1568,30.0881,30.1077,8440.0
2017-05-31 13:40:00,30.65,30.67,30.6,30.61,11047.0,30.0881,30.1077,30.039,30.0488,11047.0
2017-05-31 13:50:00,30.6,30.62,30.59,30.61,12380.0,30.039,30.0586,30.0292,30.0488,12380.0
2017-05-31 14:00:00,30.61,30.64,30.59,30.61,19260.0,30.0488,30.0783,30.0292,30.0488,19260.0
2017-05-31 14:10:00,30.6,30.6,30.57,30.6,14374.0,30.039,30.039,30.0095,30.039,14374.0
2017-05-31 14:20:00,30.62,30.69,30.62,30.67,20901.0,30.0586,30.1273,30.0586,30.1077,20901.0
2017-05-31 14:30:00,30.67,30.67,30.62,30.64,20156.0,30.1077,30.1077,30.0586,30.0783,20156.0
2017-05-31 14:40:00,30.64,30.64,30.57,30.59,25835.0,30.0783,30.0783,30.0095,30.0292,25835.0
2017-05-31 14:50:00,30.6,30.61,30.57,30.57,25960.0,30.039,30.0488,30.0095,30.0095,25960.0
2017-05-31 15:00:00,30.57,30.62,30.56,30.56,44525.0,30.0095,30.0586,29.9997,29.9997,44525.0
2017-05-31 15:10:00,30.57,30.61,30.55,30.6,31941.0,30.0095,30.0488,29.9899,30.039,31941.0
2017-05-31 15:20:00,30.61,30.68,30.6,30.64,174852.0,30.0488,30.1175,30.039,30.0783,174852.0
2017-05-31 15:30:00,30.63,30.66,30.6,30.62,88794.0,30.0684,30.0979,30.039,30.0586,88794.0
2017-05-31 15:40:00,30.62,30.68,30.61,30.65,172530.0,30.0586,30.1175,30.0488,30.0881,172530.0
2017-05-31 15:50:00,30.66,30.68,30.62,30.67,484914.0,30.0979,30.1175,30.0586,30.1077,484914.0
2017-06-01 09:30:00,30.81,30.81,30.44,30.5,29887.0,30.2451,30.2451,29.8819,29.9408,29887.0
2017-06-01 09:40:00,30.53,30.87,30.53,30.87,28763.0,29.9703,30.304,29.9703,30.304,28763.0
2017-06-01 09:50:00,30.86,30.89,30.78,30.83,45955.0,30.2942,30.3237,30.2157,30.2648,45955.0
2017-06-01 10:00:00,30.84,30.84,30.68,30.73,48610.0,30.2746,30.2746,30.1175,30.1666,48610.0
2017-06-01 10:10:00,30.75,30.93,30.71,30.93,98152.0,30.1862,30.3629,30.147,30.3629,98152.0
2017-06-01 10:20:00,30.92,31.06,30.9,31.06,40406.0,30.3531,30.4906,30.3335,30.4906,40406.0
2017-06-01 10:30:00,31.04,31.05,30.83,30.87,42920.0,30.4709,30.4807,30.2648,30.304,42920.0
2017-06-01 10:40:00,30.88,30.9,30.73,30.74,23547.0,30.3139,30.3335,30.1666,30.1764,23547.0
2017-06-01 10:50:00,30.74,30.84,30.74,30.8,20871.0,30.1764,30.2746,30.1764,30.2353,20871.0
2017-06-01 11:00:00,30.81,30.83,30.74,30.79,38068.0,30.2451,30.2648,30.1764,30.2255,38068.0
2017-06-01 11:10:00,30.81,30.99,30.79,30.96,125729.0,30.2451,30.4218,30.2255,30.3924,125729.0
2017-06-01 11:20:00,30.98,31.08,30.97,31.05,75717.0,30.412,30.5102,30.4022,30.4807,75717.0
2017-06-01 11:30:00,31.06,31.13,31.04,31.13,60597.0,30.4906,30.5593,30.4709,30.5593,60597.0
2017-06-01 11:40:00,31.13,31.15,31.09,31.12,16332.0,30.5593,30.5789,30.52,30.5495,16332.0
2017-06-01 11:50:00,31.14,31.28,31.13,31.25,26377.0,30.5691,30.7065,30.5593,30.6771,26377.0
2017-06-01 12:00:00,31.26,31.31,31.26,31.27,33014.0,30.6869,30.736,30.6869,30.6967,33014.0
2017-06-01 12:10:00,31.27,31.28,31.2,31.2,58974.0,30.6967,30.7065,30.628,30.628,58974.0
2017-06-01 12:20:00,31.2,31.22,31.17,31.18,69041.0,30.628,30.6476,30.5985,30.6084,69041.0
2017-06-01 12:30:00,31.19,31.22,31.17,31.2,50665.0,30.6182,30.6476,30.5985,30.628,50665.0
2017-06-01 12:40:00,31.21,31.24,31.16,31.16,32113.0,30.6378,30.6673,30.5887,30.5887,32113.0
2017-06-01 12:50:00,31.16,31.21,31.16,31.19,63667.0,30.5887,30.6378,30.5887,30.6182,63667.0
2017-06-01 13:00:00,31.19,31.23,31.15,31.23,31618.0,30.6182,30.6574,30.5789,30.6574,31618.0
2017-06-01 13:10:00,31.24,31.29,31.24,31.28,15344.0,30.6673,30.7163,30.6673,30.7065,15344.0
2017-06-01 13:20:00,31.28,31.31,31.27,31.29,29292.0,30.7065,30.736,30.6967,30.7163,29292.0
2017-06-01 13:30:00,31.29,31.31,31.28,31.29,18256.0,30.7163,30.736,30.7065,30.7163,18256.0
2017-06-01 13:40:00,31.28,31.33,31.28,31.31,9634.0,30.7065,30.7556,30.7065,30.736,9634.0
2017-06-01 13:50:00,31.3,31.32,31.28,31.29,9062.0,30.7262,30.7458,30.7065,30.7163,9062.0
2017-06-01 14:00:00,31.29,31.32,31.29,31.3,8498.0,30.7163,30.7458,30.7163,30.7262,8498.0
2017-06-01 14:10:00,31.31,31.31,31.25,31.28,48326.0,30.736,30.736,30.6771,30.7065,48326.0
2017-06-01 14:20:00,31.28,31.36,31.27,31.35,19596.0,30.7065,30.7851,30.6967,30.7752,19596.0
2017-06-01 14:30:00,31.35,31.36,31.28,31.3,22976.0,30.7752,30.7851,30.7065,30.7262,22976.0
2017-06-01 14:40:00,31.3,31.39,31.3,31.38,26260.0,30.7262,30.8145,30.7262,30.8047,26260.0
2017-06-01 14:50:00,31.38,31.39,31.33,31.33,57743.0,30.8047,30.8145,30.7556,30.7556,57743.0
2017-06-01 15:00:00,31.33,31.35,31.29,31.33,48257.0,30.7556,30.7752,30.7163,30.7556,48257.0
2017-06-01 15:10:00,31.33,31.36,31.32,31.36,92898.0,30.7556,30.7851,30.7458,30.7851,92898.0
2017-06-01 15:20:00,31.35,31.39,31.34,31.39,54929.0,30.7752,30.8145,30.7654,30.8145,54929.0
2017-06-01 15:30:00,31.39,31.44,31.38,31.4,92488.0,30.8145,30.8636,30.8047,30.8243,92488.0
2017-06-01 15:40:00,31.4,31.4,31.33,31.4,102475.0,30.8243,30.8243,30.7556,30.8243,102475.0
2017-06-01 15:50:00,31.4,31.41,31.34,31.38,318092.0,30.8243,30.8341,30.7654,30.8047,318092.0
2017-06-02 09:30:00,31.3,31.46,31.29,31.38,39534.0,30.7262,30.8832,30.7163,30.8047,39534.0
2017-06-02 09:40:00,31.36,31.36,31.21,31.35,28117.0,30.7851,30.7851,30.6378,30.7752,28117.0
2017-06-02 09:50:00,31.33,31.37,31.2,31.25,17413.0,30.7556,30.7949,30.628,30.6771,17413.0
2017-06-02 10:00:00,31.28,31.29,31.19,31.25,17434.0,30.7065,30.7163,30.6182,30.6771,17434.0
2017-06-02 10:10:00,31.24,31.3,31.21,31.22,12231.0,30.6673,30.7262,30.6378,30.6476,12231.0
2017-06-02 10:20:00,31.23,31.35,31.23,31.32,10200.0,30.6574,30.7752,30.6574,30.7458,10200.0
2017-06-02 10:30:00,31.32,31.45,31.32,31.43,19674.0,30.7458,30.8734,30.7458,30.8538,19674.0
2017-06-02 10:40:00,31.43,31.51,31.4,31.51,12276.0,30.8538,30.9323,30.8243,30.9323,12276.0
2017-06-02 10:50:00,31.51,31.56,31.46,31.49,16804.0,30.9323,30.9814,30.8832,30.9127,16804.0
2017-06-02 11:00:00,31.48,31.53,31.47,31.47,12544.0,30.9029,30.9519,30.893,30.893,12544.0
2017-06-02 11:10:00,31.47,31.55,31.45,31.53,19314.0,30.893,30.9716,30.8734,30.9519,19314.0
2017-06-02 11:20:00,31.53,31.59,31.53,31.59,13245.0,30.9519,31.0108,30.9519,31.0108,13245.0
2017-06-02 11:30:00,31.59,31.67,31.57,31.65,22916.0,31.0108,31.0894,30.9912,31.0697,22916.0
2017-06-02 11:40:00,31.64,31.7,31.64,31.67,16784.0,31.0599,31.1188,31.0599,31.0894,16784.0
2017-06-02 11:50:00,31.67,31.72,31.64,31.72,7428.0,31.0894,31.1385,31.0599,31.1385,7428.0
2017-06-02 12:00:00,31.71,31.73,31.68,31.72,26813.0,31.1286,31.1483,31.0992,31.1385,26813.0
2017-06-02 12:10:00,31.72,31.76,31.7,31.76,10613.0,31.1385,31.1777,31.1188,31.1777,10613.0
2017-06-02 12:20:00,31.76,31.77,31.73,31.77,37913.0,31.1777,31.1875,31.1483,31.1875,37913.0
2017-06-02 12:30:00,31.76,31.77,31.63,31.69,42515.0,31.1777,31.1875,31.0501,31.109,42515.0
2017-06-02 12:40:00,31.69,31.69,31.57,31.6,63167.0,31.109,31.109,30.9912,31.0207,63167.0
2017-06-02 12:50:00,31.6,31.68,31.6,31.65,45206.0,31.0207,31.0992,31.0207,31.0697,45206.0
2017-06-02 13:00:00,31.66,31.67,31.59,31.65,69758.0,31.0796,31.0894,31.0108,31.0697,69758.0
2017-06-02 13:10:00,31.66,31.68,31.63,31.65,12003.0,31.0796,31.0992,31.0501,31.0697,12003.0
2017-06-02 13:20:00,31.65,31.67,31.63,31.65,21110.0,31.0697,31.0894,31.0501,31.0697,21110.0
2017-06-02 13:30:00,31.65,31.68,31.64,31.65,14313.0,31.0697,31.0992,31.0599,31.0697,14313.0
2017-06-02 13:40:00,31.63,31.68,31.61,31.65,12127.0,31.0501,31.0992,31.0305,31.0697,12127.0
2017-06-02 13:50:00,31.65,31.69,31.63,31.65,13054.0,31.0697,31.109,31.0501,31.0697,13054.0
2017-06-02 14:00:00,31.64,31.67,31.61,31.65,24566.0,31.0599,31.0894,31.0305,31.0697,24566.0
2017-06-02 14:10:00,31.65,31.73,31.63,31.7,22219.0,31.0697,31.1483,31.0501,31.1188,22219.0
2017-06-02 14:20:00,31.69,31.7,31.64,31.65,16317.0,31.109,31.1188,31.0599,31.0697,16317.0
2017-06-02 14:30:00,31.65,31.7,31.64,31.66,15602.0,31.0697,31.1188,31.0599,31.0796,15602.0
2017-06-02 14:40:00,31.65,31.7,31.65,31.69,19803.0,31.0697,31.1188,31.0697,31.109,19803.0
2017-06-02 14:50:00,31.68,31.74,31.68,31.7,27274.0,31.0992,31.1581,31.0992,31.1188,27274.0
2017-06-02 15:00:00,31.7,31.73,31.69,31.71,21890.0,31.1188,31.1483,31.109,31.1286,21890.0
2017-06-02 15:10:00,31.71,31.72,31.68,31.71,45471.0,31.1286,31.1385,31.0992,31.1286,45471.0
2017-06-02 15:20:00,31.71,31.73,31.69,31.72,31361.0,31.1286,31.1483,31.109,31.1385,31361.0
2017-06-02 15:30:00,31.72,31.76,31.71,31.71,78389.0,31.1385,31.1777,31.1286,31.1286,78389.0
2017-06-02 15:40:00,31.72,31.73,31.57,31.58,107948.0,31.1385,31.1483,30.9912,31.001,107948.0
2017-06-02 15:50:00,31.58,31.62,31.56,31.61,270610.0,31.001,31.0403,30.9814,31.0305,270610.0
2017-06-05 09:30:00,31.66,31.66,31.45,31.47,18085.0,31.0796,31.0796,30.8734,30.893,18085.0
2017-06-05 09:40:00,31.47,31.51,31.36,31.42,13439.0,30.893,30.9323,30.7851,30.844,13439.0
2017-06-05 09:50:00,31.41,31.48,31.37,31.48,25726.0,30.8341,30.9029,30.7949,30.9029,25726.0
2017-06-05 10:00:00,31.49,31.64,31.49,31.6,22916.0,30.9127,31.0599,30.9127,31.0207,22916.0
2017-06-05 10:10:00,31.58,31.58,31.5,31.55,13184.0,31.001,31.001,30.9225,30.9716,13184.0
2017-06-05 10:20:00,31.54,31.55,31.43,31.44,21912.0,30.9618,30.9716,30.8538,30.8636,21912.0
2017-06-05 10:30:00,31.44,31.49,31.4,31.45,8643.0,30.8636,30.9127,30.8243,30.8734,8643.0
2017-06-05 10:40:00,31.47,31.5,31.43,31.45,27096.0,30.893,30.9225,30.8538,30.8734,27096.0
2017-06-05 10:50:00,31.45,31.46,31.4,31.45,9570.0,30.8734,30.8832,30.8243,30.8734,9570.0
2017-06-05 11:00:00,31.44,31.44,31.33,31.38,15955.0,30.8636,30.8636,30.7556,30.8047,15955.0
2017-06-05 11:10:00,31.39,31.4,31.32,31.34,11229.0,30.8145,30.8243,30.7458,30.7654,11229.0
2017-06-05 11:20:00,31.35,31.35,31.19,31.21,25019.0,30.7752,30.7752,30.6182,30.6378,25019.0
2017-06-05 11:30:00,31.21,31.21,31.09,31.09,24567.0,30.6378,30.6378,30.52,30.52,24567.0
2017-06-05 11:40:00,31.09,31.12,31.06,31.08,23536.0,30.52,30.5495,30.4906,30.5102,23536.0
2017-06-05 11:50:00,31.07,31.22,31.07,31.21,9056.0,30.5004,30.6476,30.5004,30.6378,9056.0
2017-06-05 12:00:00,31.22,31.31,31.2,31.26,11307.0,30.6476,30.736,30.628,30.6869,11307.0
2017-06-05 12:10:00,31.26,31.27,31.21,31.22,6916.0,30.6869,30.6967,30.6378,30.6476,6916.0
2017-06-05 12:20:00,31.22,31.29,31.22,31.28,6684.0,30.6476,30.7163,30.6476,30.7065,6684.0
2017-06-05 12:30:00,31.28,31.33,31.28,31.31,10713.0,30.7065,30.7556,30.7065,30.736,10713.0
2017-06-05 12:40:00,31.31,31.36,31.28,31.34,11759.0,30.736,30.7851,30.7065,30.7654,11759.0
2017-06-05 12:50:00,31.34,31.38,31.33,31.34,8529.0,30.7654,30.8047,30.7556,30.7654,8529.0
2017-06-05 13:00:00,31.33,31.36,31.31,31.34,16765.0,30.7556,30.7851,30.736,30.7654,16765.0
2017-06-05 13:10:00,31.34,31.37,31.33,31.35,26096.0,30.7654,30.7949,30.7556,30.7752,26096.0
2017-06-05 13:20:00,31.34,31.39,31.34,31.38,7821.0,30.7654,30.8145,30.7654,30.8047,7821.0
2017-06-05 13:30:00,31.38,31.38,31.34,31.37,13695.0,30.8047,30.8047,30.7654,30.7949,13695.0
2017-06-05 13:40:00,31.36,31.37,31.35,31.37,4151.0,30.7851,30.7949,30.7752,30.7949,4151.0
2017-06-05 13:50:00,31.37,31.43,31.36,31.38,9371.0,30.7949,30.8538,30.7851,30.8047,9371.0
2017-06-05 14:00:00,31.37,31.43,31.33,31.33,14381.0,30.7949,30.8538,30.7556,30.7556,14381.0
2017-06-05 14:10:00,31.33,31.35,31.31,31.34,14463.0,30.7556,30.7752,30.736,30.7654,14463.0
2017-06-05 14:20:00,31.35,31.4,31.35,31.38,13945.0,30.7752,30.8243,30.7752,30.8047,13945.0
2017-06-05 14:30:00,31.39,31.39,31.35,31.37,15212.0,30.8145,30.8145,30.7752,30.7949,15212.0
2017-06-05 14:40:00,31.37,31.41,31.37,31.39,8276.0,30.7949,30.8341,30.7949,30.8145,8276.0
2017-06-05 14:50:00,31.39,31.45,31.39,31.44,53214.0,30.8145,30.8734,30.8145,30.8636,53214.0
2017-06-05 15:00:00,31.44,31.49,31.42,31.48,47293.0,30.8636,30.9127,30.844,30.9029,47293.0
2017-06-05 15:10:00,31.48,31.5,31.4,31.42,26764.0,30.9029,30.9225,30.8243,30.844,26764.0
2017-06-05 15:20:00,31.41,31.47,31.39,31.46,43059.0,30.8341,30.893,30.8145,30.8832,43059.0
2017-06-05 15:30:00,31.46,31.47,31.42,31.44,34259.0,30.8832,30.893,30.844,30.8636,34259.0
2017-06-05 15:40:00,31.44,31.44,31.31,31.33,98405.0,30.8636,30.8636,30.736,30.7556,98405.0
2017-06-05 15:50:00,31.34,31.39,31.25,31.27,309616.0,30.7654,30.8145,30.6771,30.6967,309616.0
2017-06-06 09:30:00,30.97,30.97,30.69,30.81,36648.0,30.4022,30.4022,30.1273,30.2451,36648.0
2017-06-06 09:40:00,30.83,31.07,30.78,31.07,35096.0,30.2648,30.5004,30.2157,30.5004,35096.0
2017-06-06 09:50:00,31.07,31.17,31.0,31.17,19950.0,30.5004,30.5985,30.4317,30.5985,19950.0
2017-06-06 10:00:00,31.17,31.17,31.08,31.11,35726.0,30.5985,30.5985,30.5102,30.5396,35726.0
2017-06-06 10:10:00,31.11,31.16,31.11,31.12,26582.0,30.5396,30.5887,30.5396,30.5495,26582.0
2017-06-06 10:20:00,31.12,31.15,31.07,31.11,38636.0,30.5495,30.5789,30.5004,30.5396,38636.0
2017-06-06 10:30:00,31.1,31.13,31.03,31.06,24309.0,30.5298,30.5593,30.4611,30.4906,24309.0
2017-06-06 10:40:00,31.07,31.18,31.06,31.16,22113.0,30.5004,30.6084,30.4906,30.5887,22113.0
2017-06-06 10:50:00,31.15,31.15,31.05,31.09,16499.0,30.5789,30.5789,30.4807,30.52,16499.0
2017-06-06 11:00:00,31.08,31.14,31.07,31.12,22034.0,30.5102,30.5691,30.5004,30.5495,22034.0
2017-06-06 11:10:00,31.11,31.12,30.95,30.97,19978.0,30.5396,30.5495,30.3826,30.4022,19978.0
2017-06-06 11:20:00,30.99,30.99,30.92,30.96,25675.0,30.4218,30.4218,30.3531,30.3924,25675.0
2017-06-06 11:30:00,30.96,30.99,30.92,30.98,34136.0,30.3924,30.4218,30.3531,30.412,34136.0
2017-06-06 11:40:00,30.99,31.05,30.98,30.99,15708.0,30.4218,30.4807,30.412,30.4218,15708.0
2017-06-06 11:50:00,31.01,31.02,30.92,30.94,13693.0,30.4415,30.4513,30.3531,30.3728,13693.0
2017-06-06 12:00:00,30.94,30.98,30.93,30.97,9788.0,30.3728,30.412,30.3629,30.4022,9788.0
2017-06-06 12:10:00,30.96,30.97,30.85,30.94,91208.0,30.3924,30.4022,30.2844,30.3728,91208.0
2017-06-06 12:20:00,30.94,31.0,30.93,30.97,14103.0,30.3728,30.4317,30.3629,30.4022,14103.0
2017-06-06 12:30:00,30.97,31.03,30.97,31.03,8356.0,30.4022,30.4611,30.4022,30.4611,8356.0
2017-06-06 12:40:00,31.02,31.09,31.02,31.08,13530.0,30.4513,30.52,30.4513,30.5102,13530.0
2017-06-06 12:50:00,31.08,31.12,31.07,31.12,20602.0,30.5102,30.5495,30.5004,30.5495,20602.0
2017-06-06 13:00:00,31.13,31.17,31.12,31.14,15290.0,30.5593,30.5985,30.5495,30.5691,15290.0
2017-06-06 13:10:00,31.12,31.18,31.12,31.18,12907.0,30.5495,30.6084,30.5495,30.6084,12907.0
2017-06-06 13:20:00,31.18,31.21,31.18,31.21,18309.0,30.6084,30.6378,30.6084,30.6378,18309.0
2017-06-06 13:30:00,31.21,31.22,31.18,31.19,11000.0,30.6378,30.6476,30.6084,30.6182,11000.0
2017-06-06 13:40:00,31.2,31.21,31.15,31.19,6309.0,30.628,30.6378,30.5789,30.6182,6309.0
2017-06-06 13:50:00,31.19,31.21,31.18,31.2,17059.0,30.6182,30.6378,30.6084,30.628,17059.0
2017-06-06 14:00:00,31.2,31.27,31.18,31.26,28191.0,30.628,30.6967,30.6084,30.6869,28191.0
2017-06-06 14:10:00,31.26,31.36,31.26,31.35,64837.0,30.6869,30.7851,30.6869,30.7752,64837.0
2017-06-06 14:20:00,31.34,31.36,31.26,31.26,28840.0,30.7654,30.7851,30.6869,30.6869,28840.0
2017-06-06 14:30:00,31.27,31.34,31.26,31.32,16391.0,30.6967,30.7654,30.6869,30.7458,16391.0
2017-06-06 14:40:00,31.32,31.4,31.32,31.37,10858.0,30.7458,30.8243,30.7458,30.7949,10858.0
2017-06-06 14:50:00,31.38,31.4,31.34,31.35,13527.0,30.8047,30.8243,30.7654,30.7752,13527.0
2017-06-06 15:00:00,31.36,31.42,31.35,31.36,19790.0,30.7851,30.844,30.7752,30.7851,19790.0
2017-06-06 15:10:00,31.35,31.37,31.3,31.35,24110.0,30.7752,30.7949,30.7262,30.7752,24110.0
2017-06-06 15:20:00,31.36,31.4,31.35,31.4,28873.0,30.7851,30.8243,30.7752,30.8243,28873.0
2017-06-06 15:30:00,31.4,31.4,31.32,31.34,55677.0,30.8243,30.8243,30.7458,30.7654,55677.0
2017-06-06 15:40:00,31.34,31.35,31.3,31.31,53705.0,30.7654,30.7752,30.7262,30.736,53705.0
2017-06-06 15:50:00,31.31,31.32,31.26,31.27,132121.0,30.736,30.7458,30.6869,30.6967,132121.0
2017-06-07 09:30:00,31.3,31.41,31.25,31.35,56141.0,30.7262,30.8341,30.6771,30.7752,56141.0
2017-06-07 09:40:00,31.35,31.42,31.29,31.37,11493.0,30.7752,30.844,30.7163,30.7949,11493.0
2017-06-07 09:50:00,31.38,31.48,31.34,31.46,24482.0,30.8047,30.9029,30.7654,30.8832,24482.0
2017-06-07 10:00:00,31.49,31.51,31.4,31.42,14792.0,30.9127,30.9323,30.8243,30.844,14792.0
2017-06-07 10:10:00,31.44,31.54,31.44,31.47,9810.0,30.8636,30.9618,30.8636,30.893,9810.0
2017-06-07 10:20:00,31.47,31.53,31.46,31.49,7490.0,30.893,30.9519,30.8832,30.9127,7490.0
2017-06-07 10:30:00,31.49,31.49,31.3,31.33,17066.0,30.9127,30.9127,30.7262,30.7556,17066.0
2017-06-07 10:40:00,31.3,31.44,31.29,31.4,39447.0,30.7262,30.8636,30.7163,30.8243,39447.0
2017-06-07 10:50:00,31.38,31.43,31.37,31.4,13192.0,30.8047,30.8538,30.7949,30.8243,13192.0
2017-06-07 11:00:00,31.4,31.44,31.37,31.43,17552.0,30.8243,30.8636,30.7949,30.8538,17552.0
2017-06-07 11:10:00,31.41,31.47,31.4,31.46,14016.0,30.8341,30.893,30.8243,30.8832,14016.0
2017-06-07 11:20:00,31.46,31.49,31.41,31.41,16959.0,30.8832,30.9127,30.8341,30.8341,16959.0
2017-06-07 11:30:00,31.41,31.47,31.4,31.45,27412.0,30.8341,30.893,30.8243,30.8734,27412.0
2017-06-07 11:40:00,31.45,31.47,31.45,31.46,36382.0,30.8734,30.893,30.8734,30.8832,36382.0
2017-06-07 11:50:00,31.45,31.5,31.45,31.5,30282.0,30.8734,30.9225,30.8734,30.9225,30282.0
2017-06-07 12:00:00,31.5,31.5,31.44,31.44,20362.0,30.9225,30.9225,30.8636,30.8636,20362.0
2017-06-07 12:10:00,31.44,31.48,31.42,31.48,19126.0,30.8636,30.9029,30.844,30.9029,19126.0
2017-06-07 12:20:00,31.48,31.59,31.47,31.56,56750.0,30.9029,31.0108,30.893,30.9814,56750.0
2017-06-07 12:30:00,31.55,31.56,31.5,31.53,48005.0,30.9716,30.9814,30.9225,30.9519,48005.0
2017-06-07 12:40:00,31.54,31.57,31.52,31.54,59603.0,30.9618,30.9912,30.9421,30.9618,59603.0
2017-06-07 12:50:00,31.54,31.56,31.49,31.55,30027.0,30.9618,30.9814,30.9127,30.9716,30027.0
2017-06-07 13:00:00,31.55,31.58,31.53,31.53,52609.0,30.9716,31.001,30.9519,30.9519,52609.0
2017-06-07 13:10:00,31.53,31.57,31.53,31.54,65931.0,30.9519,30.9912,30.9519,30.9618,65931.0
2017-06-07 13:20:00,31.55,31.59,31.53,31.55,50802.0,30.9716,31.0108,30.9519,30.9716,50802.0
2017-06-07 13:30:00,31.56,31.59,31.55,31.58,35937.0,30.9814,31.0108,30.9716,31.001,35937.0
2017-06-07 13:40:00,31.58,31.59,31.56,31.58,38063.0,31.001,31.0108,30.9814,31.001,38063.0
2017-06-07 13:50:00,31.56,31.6,31.55,31.55,21203.0,30.9814,31.0207,30.9716,30.9716,21203.0
2017-06-07 14:00:00,31.56,31.6,31.49,31.5,39492.0,30.9814,31.0207,30.9127,30.9225,39492.0
2017-06-07 14:10:00,31.49,31.5,31.38,31.4,26327.0,30.9127,30.9225,30.8047,30.8243,26327.0
2017-06-07 14:20:00,31.39,31.41,31.34,31.41,36152.0,30.8145,30.8341,30.7654,30.8341,36152.0
2017-06-07 14:30:00,31.41,31.46,31.41,31.43,24623.0,30.8341,30.8832,30.8341,30.8538,24623.0
2017-06-07 14:40:00,31.43,31.44,31.4,31.42,20564.0,30.8538,30.8636,30.8243,30.844,20564.0
2017-06-07 14:50:00,31.42,31.44,31.38,31.42,27055.0,30.844,30.8636,30.8047,30.844,27055.0
2017-06-07 15:00:00,31.41,31.44,31.41,31.43,33804.0,30.8341,30.8636,30.8341,30.8538,33804.0
2017-06-07 15:10:00,31.42,31.47,31.42,31.44,47081.0,30.844,30.893,30.844,30.8636,47081.0
2017-06-07 15:20:00,31.44,31.52,31.44,31.5,39058.0,30.8636,30.9421,30.8636,30.9225,39058.0
2017-06-07 15:30:00,31.5,31.52,31.4,31.41,106733.0,30.9225,30.9421,30.8243,30.8341,106733.0
2017-06-07 15:40:00,31.4,31.44,31.38,31.43,69797.0,30.8243,30.8636,30.8047,30.8538,69797.0
2017-06-07 15:50:00,31.43,31.45,31.38,31.41,188572.0,30.8538,30.8734,30.8047,30.8341,188572.0
2017-06-08 09:30:00,31.41,31.57,31.41,31.57,52358.0,30.8341,30.9912,30.8341,30.9912,52358.0
2017-06-08 09:40:00,31.57,31.67,31.56,31.6,27809.0,30.9912,31.0894,30.9814,31.0207,27809.0
2017-06-08 09:50:00,31.6,31.66,31.48,31.62,38636.0,31.0207,31.0796,30.9029,31.0403,38636.0
2017-06-08 10:00:00,31.62,31.67,31.56,31.62,32273.0,31.0403,31.0894,30.9814,31.0403,32273.0
2017-06-08 10:10:00,31.62,31.66,31.57,31.64,19207.0,31.0403,31.0796,30.9912,31.0599,19207.0
2017-06-08 10:20:00,31.62,31.65,31.56,31.57,10141.0,31.0403,31.0697,30.9814,30.9912,10141.0
2017-06-08 10:30:00,31.58,31.64,31.56,31.58,110376.0,31.001,31.0599,30.9814,31.001,110376.0
2017-06-08 10:40:00,31.58,31.62,31.5,31.54,114530.0,31.001,31.0403,30.9225,30.9618,114530.0
2017-06-08 10:50:00,31.54,31.74,31.52,31.72,109173.0,30.9618,31.1581,30.9421,31.1385,109173.0
2017-06-08 11:00:00,31.73,31.81,31.73,31.78,13551.0,31.1483,31.2268,31.1483,31.1974,13551.0
2017-06-08 11:10:00,31.79,31.82,31.7,31.71,19198.0,31.2072,31.2366,31.1188,31.1286,19198.0
2017-06-08 11:20:00,31.73,31.74,31.69,31.71,10399.0,31.1483,31.1581,31.109,31.1286,10399.0
2017-06-08 11:30:00,31.72,31.79,31.7,31.79,14876.0,31.1385,31.2072,31.1188,31.2072,14876.0
2017-06-08 11:40:00,31.78,31.81,31.73,31.75,11196.0,31.1974,31.2268,31.1483,31.1679,11196.0
2017-06-08 11:50:00,31.75,31.78,31.73,31.77,15638.0,31.1679,31.1974,31.1483,31.1875,15638.0
2017-06-08 12:00:00,31.75,31.78,31.75,31.77,7882.0,31.1679,31.1974,31.1679,31.1875,7882.0
2017-06-08 12:10:00,31.77,31.85,31.77,31.84,10399.0,31.1875,31.2661,31.1875,31.2563,10399.0
2017-06-08 12:20:00,31.85,31.85,31.79,31.79,9875.0,31.2661,31.2661,31.2072,31.2072,9875.0
2017-06-08 12:30:00,31.79,31.84,31.78,31.82,13050.0,31.2072,31.2563,31.1974,31.2366,13050.0
2017-06-08 12:40:00,31.81,31.87,31.8,31.87,9975.0,31.2268,31.2857,31.217,31.2857,9975.0
2017-06-08 12:50:00,31.87,31.88,31.83,31.87,14030.0,31.2857,31.2955,31.2464,31.2857,14030.0
2017-06-08 13:00:00,31.87,31.93,31.86,31.89,26651.0,31.2857,31.3446,31.2759,31.3053,26651.0
2017-06-08 13:10:00,31.89,31.95,31.88,31.94,19501.0,31.3053,31.3642,31.2955,31.3544,19501.0
2017-06-08 13:20:00,31.94,31.96,31.9,31.93,17270.0,31.3544,31.3741,31.3152,31.3446,17270.0
2017-06-08 13:30:00,31.93,31.97,31.91,31.95,9174.0,31.3446,31.3839,31.325,31.3642,9174.0
2017-06-08 13:40:00,31.94,31.96,31.89,31.95,29019.0,31.3544,31.3741,31.3053,31.3642,29019.0
2017-06-08 13:50:00,31.96,32.01,31.95,31.98,7806.0,31.3741,31.4231,31.3642,31.3937,7806.0
2017-06-08 14:00:00,31.99,31.99,31.9,31.9,15303.0,31.4035,31.4035,31.3152,31.3152,15303.0
2017-06-08 14:10:00,31.91,31.92,31.88,31.89,10714.0,31.325,31.3348,31.2955,31.3053,10714.0
2017-06-08 14:20:00,31.9,31.91,31.82,31.83,15170.0,31.3152,31.325,31.2366,31.2464,15170.0
2017-06-08 14:30:00,31.84,31.9,31.84,31.87,9991.0,31.2563,31.3152,31.2563,31.2857,9991.0
2017-06-08 14:40:00,31.88,31.89,31.78,31.79,12791.0,31.2955,31.3053,31.1974,31.2072,12791.0
2017-06-08 14:50:00,31.79,31.81,31.75,31.79,8392.0,31.2072,31.2268,31.1679,31.2072,8392.0
2017-06-08 15:00:00,31.8,31.85,31.8,31.85,13663.0,31.217,31.2661,31.217,31.2661,13663.0
2017-06-08 15:10:00,31.84,31.86,31.81,31.85,16364.0,31.2563,31.2759,31.2268,31.2661,16364.0
2017-06-08 15:20:00,31.85,31.91,31.83,31.88,20956.0,31.2661,31.325,31.2464,31.2955,20956.0
2017-06-08 15:30:00,31.88,31.88,31.83,31.84,27971.0,31.2955,31.2955,31.2464,31.2563,27971.0
2017-06-08 15:40:00,31.84,31.85,31.78,31.83,59175.0,31.2563,31.2661,31.1974,31.2464,59175.0
2017-06-08 15:50:00,31.83,31.84,31.8,31.82,124398.0,31.2464,31.2563,31.217,31.2366,124398.0
2017-06-09 09:30:00,31.88,32.05,31.88,32.03,44768.0,31.2955,31.4624,31.2955,31.4428,44768.0
2017-06-09 09:40:00,32.03,32.06,31.99,32.04,43597.0,31.4428,31.4722,31.4035,31.4526,43597.0
2017-06-09 09:50:00,32.02,32.04,31.94,32.02,39828.0,31.433,31.4526,31.3544,31.433,39828.0
2017-06-09 10:00:00,32.01,32.07,32.0,32.05,31913.0,31.4231,31.482,31.4133,31.4624,31913.0
2017-06-09 10:10:00,32.06,32.13,32.01,32.02,26007.0,31.4722,31.5409,31.4231,31.433,26007.0
2017-06-09 10:20:00,32.01,32.07,31.99,32.07,44034.0,31.4231,31.482,31.4035,31.482,44034.0
2017-06-09 10:30:00,32.05,32.1,32.01,32.02,21497.0,31.4624,31.5115,31.4231,31.433,21497.0
2017-06-09 10:40:00,32.01,32.06,32.0,32.02,36205.0,31.4231,31.4722,31.4133,31.433,36205.0
2017-06-09 10:50:00,32.02,32.04,32.0,32.01,68270.0,31.433,31.4526,31.4133,31.4231,68270.0
2017-06-09 11:00:00,32.01,32.17,32.01,32.13,35583.0,31.4231,31.5802,31.4231,31.5409,35583.0
2017-06-09 11:10:00,32.14,32.21,32.13,32.21,27124.0,31.5508,31.6195,31.5409,31.6195,27124.0
2017-06-09 11:20:00,32.22,32.28,32.21,32.27,26993.0,31.6293,31.6882,31.6195,31.6784,26993.0
2017-06-09 11:30:00,32.28,32.29,32.21,32.23,88255.0,31.6882,31.698,31.6195,31.6391,88255.0
2017-06-09 11:40:00,32.22,32.25,32.2,32.25,24519.0,31.6293,31.6587,31.6097,31.6587,24519.0
2017-06-09 11:50:00,32.25,32.32,32.23,32.31,59940.0,31.6587,31.7275,31.6391,31.7176,59940.0
2017-06-09 12:00:00,32.31,32.4,32.3,32.38,21954.0,31.7176,31.806,31.7078,31.7864,21954.0
2017-06-09 12:10:00,32.37,32.4,32.35,32.35,27018.0,31.7765,31.806,31.7569,31.7569,27018.0
2017-06-09 12:20:00,32.37,32.39,32.31,32.33,23654.0,31.7765,31.7962,31.7176,31.7373,23654.0
2017-06-09 12:30:00,32.34,32.44,32.34,32.42,24425.0,31.7471,31.8453,31.7471,31.8256,24425.0
2017-06-09 12:40:00,32.44,32.52,32.44,32.51,24885.0,31.8453,31.9238,31.8453,31.914,24885.0
2017-06-09 12:50:00,32.52,32.57,32.5,32.56,23626.0,31.9238,31.9729,31.9042,31.9631,23626.0
2017-06-09 13:00:00,32.57,32.61,32.56,32.59,20427.0,31.9729,32.0121,31.9631,31.9925,20427.0
2017-06-09 13:10:00,32.59,32.64,32.57,32.63,33752.0,31.9925,32.0416,31.9729,32.0318,33752.0
2017-06-09 13:20:00,32.62,32.66,32.6,32.65,55468.0,32.022,32.0612,32.0023,32.0514,55468.0
2017-06-09 13:30:00,32.65,32.66,32.61,32.65,49967.0,32.0514,32.0612,32.0121,32.0514,49967.0
2017-06-09 13:40:00,32.65,32.82,32.62,32.78,108830.0,32.0514,32.2183,32.022,32.179,108830.0
2017-06-09 13:50:00,32.78,32.79,32.61,32.62,62541.0,32.179,32.1888,32.0121,32.022,62541.0
2017-06-09 14:00:00,32.63,32.68,32.62,32.65,22836.0,32.0318,32.0809,32.022,32.0514,22836.0
2017-06-09 14:10:00,32.65,32.76,32.64,32.7,33690.0,32.0514,32.1594,32.0416,32.1005,33690.0
2017-06-09 14:20:00,32.69,32.78,32.69,32.76,33754.0,32.0907,32.179,32.0907,32.1594,33754.0
2017-06-09 14:30:00,32.74,32.78,32.68,32.7,44954.0,32.1398,32.179,32.0809,32.1005,44954.0
2017-06-09 14:40:00,32.69,32.71,32.62,32.68,38234.0,32.0907,32.1103,32.022,32.0809,38234.0
2017-06-09 14:50:00,32.68,32.68,32.54,32.57,33809.0,32.0809,32.0809,31.9434,31.9729,33809.0
2017-06-09 15:00:00,32.58,32.68,32.58,32.64,42461.0,31.9827,32.0809,31.9827,32.0416,42461.0
2017-06-09 15:10:00,32.63,32.71,32.63,32.71,36136.0,32.0318,32.1103,32.0318,32.1103,36136.0
2017-06-09 15:20:00,32.71,32.8,32.7,32.79,47280.0,32.1103,32.1987,32.1005,32.1888,47280.0
2017-06-09 15:30:00,32.78,32.8,32.67,32.68,103583.0,32.179,32.1987,32.071,32.0809,103583.0
2017-06-09 15:40:00,32.67,32.71,32.62,32.7,107928.0,32.071,32.1103,32.022,32.1005,107928.0
2017-06-09 15:50:00,32.7,32.75,32.66,32.71,185739.0,32.1005,32.1496,32.0612,32.1103,185739.0
2017-06-12 09:30:00,32.74,33.01,32.74,32.94,35575.0,32.1398,32.4048,32.1398,32.3361,35575.0
2017-06-12 09:40:00,32.93,32.93,32.72,32.9,25320.0,32.3263,32.3263,32.1201,32.2968,25320.0
2017-06-12 09:50:00,32.9,32.9,32.57,32.58,72970.0,32.2968,32.2968,31.9729,31.9827,72970.0
2017-06-12 10:00:00,32.57,32.78,32.51,32.75,60227.0,31.9729,32.179,31.914,32.1496,60227.0
2017-06-12 10:10:00,32.76,32.85,32.75,32.85,36664.0,32.1594,32.2477,32.1496,32.2477,36664.0
2017-06-12 10:20:00,32.87,32.91,32.72,32.79,26728.0,32.2674,32.3066,32.1201,32.1888,26728.0
2017-06-12 10:30:00,32.77,32.85,32.74,32.83,24678.0,32.1692,32.2477,32.1398,32.2281,24678.0
2017-06-12 10:40:00,32.8,32.9,32.8,32.9,25649.0,32.1987,32.2968,32.1987,32.2968,25649.0
2017-06-12 10:50:00,32.9,32.96,32.87,32.96,22780.0,32.2968,32.3557,32.2674,32.3557,22780.0
2017-06-12 11:00:00,32.96,32.96,32.79,32.81,33501.0,32.3557,32.3557,32.1888,32.2085,33501.0
2017-06-12 11:10:00,32.81,32.84,32.61,32.64,45633.0,32.2085,32.2379,32.0121,32.0416,45633.0
2017-06-12 11:20:00,32.65,32.66,32.54,32.54,31542.0,32.0514,32.0612,31.9434,31.9434,31542.0
2017-06-12 11:30:00,32.57,32.64,32.51,32.53,25446.0,31.9729,32.0416,31.914,31.9336,25446.0
2017-06-12 11:40:00,32.53,32.54,32.47,32.51,21959.0,31.9336,31.9434,31.8747,31.914,21959.0
2017-06-12 11:50:00,32.5,32.59,32.46,32.59,23675.0,31.9042,31.9925,31.8649,31.9925,23675.0
2017-06-12 12:00:00,32.58,32.58,32.5,32.55,29726.0,31.9827,31.9827,31.9042,31.9532,29726.0
2017-06-12 12:10:00,32.56,32.58,32.53,32.55,19474.0,31.9631,31.9827,31.9336,31.9532,19474.0
2017-06-12 12:20:00,32.54,32.57,32.51,32.57,17005.0,31.9434,31.9729,31.914,31.9729,17005.0
2017-06-12 12:30:00,32.56,32.59,32.55,32.56,14243.0,31.9631,31.9925,31.9532,31.9631,14243.0
2017-06-12 12:40:00,32.57,32.65,32.57,32.64,37974.0,31.9729,32.0514,31.9729,32.0416,37974.0
2017-06-12 12:50:00,32.64,32.76,32.63,32.66,50253.0,32.0416,32.1594,32.0318,32.0612,50253.0
2017-06-12 13:00:00,32.65,32.66,32.61,32.61,14192.0,32.0514,32.0612,32.0121,32.0121,14192.0
2017-06-12 13:10:00,32.61,32.66,32.58,32.65,17351.0,32.0121,32.0612,31.9827,32.0514,17351.0
2017-06-12 13:20:00,32.64,32.68,32.63,32.66,22368.0,32.0416,32.0809,32.0318,32.0612,22368.0
2017-06-12 13:30:00,32.67,32.68,32.6,32.6,17741.0,32.071,32.0809,32.0023,32.0023,17741.0
2017-06-12 13:40:00,32.61,32.68,32.61,32.63,9546.0,32.0121,32.0809,32.0121,32.0318,9546.0
2017-06-12 13:50:00,32.63,32.66,32.58,32.58,11826.0,32.0318,32.0612,31.9827,31.9827,11826.0
2017-06-12 14:00:00,32.58,32.63,32.57,32.61,16251.0,31.9827,32.0318,31.9729,32.0121,16251.0
2017-06-12 14:10:00,32.64,32.66,32.62,32.65,30143.0,32.0416,32.0612,32.022,32.0514,30143.0
2017-06-12 14:20:00,32.64,32.66,32.62,32.64,35308.0,32.0416,32.0612,32.022,32.0416,35308.0
2017-06-12 14:30:00,32.63,32.63,32.55,32.56,19962.0,32.0318,32.0318,31.9532,31.9631,19962.0
2017-06-12 14:40:00,32.56,32.59,32.51,32.57,21304.0,31.9631,31.9925,31.914,31.9729,21304.0
2017-06-12 14:50:00,32.58,32.6,32.56,32.59,13242.0,31.9827,32.0023,31.9631,31.9925,13242.0
2017-06-12 15:00:00,32.6,32.63,32.57,32.62,17936.0,32.0023,32.0318,31.9729,32.022,17936.0
2017-06-12 15:10:00,32.62,32.68,32.6,32.63,28910.0,32.022,32.0809,32.0023,32.0318,28910.0
2017-06-12 15:20:00,32.63,32.63,32.57,32.58,24119.0,32.0318,32.0318,31.9729,31.9827,24119.0
2017-06-12 15:30:00,32.58,32.61,32.56,32.58,48141.0,31.9827,32.0121,31.9631,31.9827,48141.0
2017-06-12 15:40:00,32.58,32.62,32.55,32.61,98056.0,31.9827,32.022,31.9532,32.0121,98056.0
2017-06-12 15:50:00,32.61,32.66,32.57,32.65,188551.0,32.0121,32.0612,31.9729,32.0514,188551.0
2017-06-13 09:30:00,32.71,32.71,32.51,32.59,16776.0,32.1103,32.1103,31.914,31.9925,16776.0
2017-06-13 09:40:00,32.67,32.71,32.55,32.61,24410.0,32.071,32.1103,31.9532,32.0121,24410.0
2017-06-13 09:50:00,32.6,32.8,32.56,32.8,40444.0,32.0023,32.1987,31.9631,32.1987,40444.0
2017-06-13 10:00:00,32.8,33.01,32.77,33.01,55005.0,32.1987,32.4048,32.1692,32.4048,55005.0
2017-06-13 10:10:00,33.0,33.0,32.94,33.0,17790.0,32.395,32.395,32.3361,32.395,17790.0
2017-06-13 10:20:00,32.99,33.07,32.99,33.06,14335.0,32.3852,32.4637,32.3852,32.4539,14335.0
2017-06-13 10:30:00,33.07,33.08,32.99,33.06,19429.0,32.4637,32.4735,32.3852,32.4539,19429.0
2017-06-13 10:40:00,33.06,33.18,33.01,33.16,20308.0,32.4539,32.5717,32.4048,32.5521,20308.0
2017-06-13 10:50:00,33.17,33.27,33.15,33.18,28173.0,32.5619,32.66,32.5422,32.5717,28173.0
2017-06-13 11:00:00,33.18,33.33,33.18,33.33,31256.0,32.5717,32.7189,32.5717,32.7189,31256.0
2017-06-13 11:10:00,33.33,33.4,33.29,33.31,26408.0,32.7189,32.7877,32.6797,32.6993,26408.0
2017-06-13 11:20:00,33.31,33.36,33.24,33.35,12028.0,32.6993,32.7484,32.6306,32.7386,12028.0
2017-06-13 11:30:00,33.35,33.4,33.33,33.4,14666.0,32.7386,32.7877,32.7189,32.7877,14666.0
2017-06-13 11:40:00,33.4,33.41,33.31,33.31,12949.0,32.7877,32.7975,32.6993,32.6993,12949.0
2017-06-13 11:50:00,33.33,33.36,33.25,33.28,13174.0,32.7189,32.7484,32.6404,32.6699,13174.0
2017-06-13 12:00:00,33.26,33.27,33.18,33.2,13255.0,32.6502,32.66,32.5717,32.5913,13255.0
2017-06-13 12:10:00,33.2,33.23,33.18,33.21,10073.0,32.5913,32.6208,32.5717,32.6011,10073.0
2017-06-13 12:20:00,33.2,33.21,33.16,33.18,10737.0,32.5913,32.6011,32.5521,32.5717,10737.0
2017-06-13 12:30:00,33.18,33.27,33.18,33.26,19368.0,32.5717,32.66,32.5717,32.6502,19368.0
2017-06-13 12:40:00,33.26,33.27,33.22,33.24,8653.0,32.6502,32.66,32.611,32.6306,8653.0
2017-06-13 12:50:00,33.23,33.23,33.19,33.19,14982.0,32.6208,32.6208,32.5815,32.5815,14982.0
2017-06-13 13:00:00,33.19,33.21,33.16,33.2,11353.0,32.5815,32.6011,32.5521,32.5913,11353.0
2017-06-13 13:10:00,33.21,33.25,33.18,33.19,15298.0,32.6011,32.6404,32.5717,32.5815,15298.0
2017-06-13 13:20:00,33.18,33.19,33.14,33.15,16786.0,32.5717,32.5815,32.5324,32.5422,16786.0
2017-06-13 13:30:00,33.15,33.17,33.12,33.15,10029.0,32.5422,32.5619,32.5128,32.5422,10029.0
2017-06-13 13:40:00,33.16,33.16,33.1,33.12,17463.0,32.5521,32.5521,32.4932,32.5128,17463.0
2017-06-13 13:50:00,33.12,33.16,33.11,33.15,13207.0,32.5128,32.5521,32.503,32.5422,13207.0
2017-06-13 14:00:00,33.15,33.19,33.15,33.18,10420.0,32.5422,32.5815,32.5422,32.5717,10420.0
2017-06-13 14:10:00,33.17,33.19,33.11,33.12,16004.0,32.5619,32.5815,32.503,32.5128,16004.0
2017-06-13 14:20:00,33.13,33.14,33.06,33.07,39681.0,32.5226,32.5324,32.4539,32.4637,39681.0
2017-06-13 14:30:00,33.07,33.07,32.96,33.04,29054.0,32.4637,32.4637,32.3557,32.4343,29054.0
2017-06-13 14:40:00,33.04,33.04,32.99,33.0,14618.0,32.4343,32.4343,32.3852,32.395,14618.0
2017-06-13 14:50:00,33.01,33.03,32.97,33.01,18049.0,32.4048,32.4244,32.3655,32.4048,18049.0
2017-06-13 15:00:00,33.01,33.01,32.95,33.0,27066.0,32.4048,32.4048,32.3459,32.395,27066.0
2017-06-13 15:10:00,33.01,33.08,33.01,33.05,31568.0,32.4048,32.4735,32.4048,32.4441,31568.0
2017-06-13 15:20:00,33.04,33.07,33.03,33.06,33926.0,32.4343,32.4637,32.4244,32.4539,33926.0
2017-06-13 15:30:00,33.06,33.06,32.97,32.98,41978.0,32.4539,32.4539,32.3655,32.3754,41978.0
2017-06-13 15:40:00,32.99,33.0,32.95,32.95,53037.0,32.3852,32.395,32.3459,32.3459,53037.0
2017-06-13 15:50:00,32.96,33.02,32.92,33.01,175185.0,32.3557,32.4146,32.3165,32.4048,175185.0
2017-06-14 09:30:00,32.96,33.0,32.54,32.55,52499.0,32.3557,32.395,31.9434,31.9532,52499.0
2017-06-14 09:40:00,32.57,32.66,32.54,32.55,20570.0,31.9729,32.0612,31.9434,31.9532,20570.0
2017-06-14 09:50:00,32.55,32.64,32.48,32.48,19985.0,31.9532,32.0416,31.8845,31.8845,19985.0
2017-06-14 10:00:00,32.48,32.54,32.42,32.44,31376.0,31.8845,31.9434,31.8256,31.8453,31376.0
2017-06-14 10:10:00,32.42,32.61,32.32,32.57,54002.0,31.8256,32.0121,31.7275,31.9729,54002.0
2017-06-14 10:20:00,32.57,32.57,32.49,32.53,11752.0,31.9729,31.9729,31.8943,31.9336,11752.0
2017-06-14 10:30:00,32.55,32.55,32.38,32.41,22788.0,31.9532,31.9532,31.7864,31.8158,22788.0
2017-06-14 10:40:00,32.4,32.42,32.37,32.4,25108.0,31.806,31.8256,31.7765,31.806,25108.0
2017-06-14 10:50:00,32.4,32.45,32.38,32.41,14546.0,31.806,31.8551,31.7864,31.8158,14546.0
2017-06-14 11:00:00,32.42,32.46,32.39,32.42,20209.0,31.8256,31.8649,31.7962,31.8256,20209.0
2017-06-14 11:10:00,32.42,32.44,32.35,32.38,10434.0,31.8256,31.8453,31.7569,31.7864,10434.0
2017-06-14 11:20:00,32.39,32.45,32.38,32.42,8078.0,31.7962,31.8551,31.7864,31.8256,8078.0
2017-06-14 11:30:00,32.42,32.43,32.4,32.41,9160.0,31.8256,31.8354,31.806,31.8158,9160.0
2017-06-14 11:40:00,32.4,32.43,32.29,32.33,11297.0,31.806,31.8354,31.698,31.7373,11297.0
2017-06-14 11:50:00,32.34,32.34,32.24,32.29,7580.0,31.7471,31.7471,31.6489,31.698,7580.0
2017-06-14 12:00:00,32.28,32.29,32.15,32.16,10751.0,31.6882,31.698,31.5606,31.5704,10751.0
2017-06-14 12:10:00,32.17,32.22,32.15,32.2,11592.0,31.5802,31.6293,31.5606,31.6097,11592.0
2017-06-14 12:20:00,32.21,32.27,32.21,32.25,5747.0,31.6195,31.6784,31.6195,31.6587,5747.0
2017-06-14 12:30:00,32.26,32.31,32.26,32.26,11782.0,31.6686,31.7176,31.6686,31.6686,11782.0
2017-06-14 12:40:00,32.27,32.31,32.25,32.27,5405.0,31.6784,31.7176,31.6587,31.6784,5405.0
2017-06-14 12:50:00,32.26,32.3,32.24,32.28,8396.0,31.6686,31.7078,31.6489,31.6882,8396.0
2017-06-14 13:00:00,32.31,32.39,32.31,32.31,7127.0,31.7176,31.7962,31.7176,31.7176,7127.0
2017-06-14 13:10:00,32.31,32.34,32.3,32.3,6568.0,31.7176,31.7471,31.7078,31.7078,6568.0
2017-06-14 13:20:00,32.31,32.33,32.27,32.27,10737.0,31.7176,31.7373,31.6784,31.6784,10737.0
2017-06-14 13:30:00,32.26,32.32,32.25,32.27,24930.0,31.6686,31.7275,31.6587,31.6784,24930.0
2017-06-14 13:40:00,32.27,32.28,32.22,32.26,13875.0,31.6784,31.6882,31.6293,31.6686,13875.0
2017-06-14 13:50:00,32.28,32.34,32.27,32.34,11600.0,31.6882,31.7471,31.6784,31.7471,11600.0
2017-06-14 14:00:00,32.33,32.45,32.3,32.37,27359.0,31.7373,31.8551,31.7078,31.7765,27359.0
2017-06-14 14:10:00,32.35,32.41,32.32,32.36,16178.0,31.7569,31.8158,31.7275,31.7667,16178.0
2017-06-14 14:20:00,32.34,32.47,32.31,32.44,32746.0,31.7471,31.8747,31.7176,31.8453,32746.0
2017-06-14 14:30:00,32.43,32.49,32.38,32.45,19988.0,31.8354,31.8943,31.7864,31.8551,19988.0
2017-06-14 14:40:00,32.44,32.45,32.31,32.34,40915.0,31.8453,31.8551,31.7176,31.7471,40915.0
2017-06-14 14:50:00,32.36,32.39,32.33,32.36,14104.0,31.7667,31.7962,31.7373,31.7667,14104.0
2017-06-14 15:00:00,32.34,32.47,32.31,32.42,26426.0,31.7471,31.8747,31.7176,31.8256,26426.0
2017-06-14 15:10:00,32.41,32.47,32.38,32.44,30079.0,31.8158,31.8747,31.7864,31.8453,30079.0
2017-06-14 15:20:00,32.45,32.45,32.38,32.41,28906.0,31.8551,31.8551,31.7864,31.8158,28906.0
2017-06-14 15:30:00,32.41,32.45,32.36,32.45,40727.0,31.8158,31.8551,31.7667,31.8551,40727.0
2017-06-14 15:40:00,32.46,32.47,32.41,32.47,47799.0,31.8649,31.8747,31.8158,31.8747,47799.0
2017-06-14 15:50:00,32.47,32.51,32.44,32.47,115123.0,31.8747,31.914,31.8453,31.8747,115123.0
2017-06-15 09:30:00,32.04,32.34,32.0,32.33,88934.0,31.4526,31.7471,31.4133,31.7373,88934.0
2017-06-15 09:40:00,32.35,32.43,32.25,32.34,12389.0,31.7569,31.8354,31.6587,31.7471,12389.0
2017-06-15 09:50:00,32.32,32.36,32.21,32.29,12170.0,31.7275,31.7667,31.6195,31.698,12170.0
2017-06-15 10:00:00,32.28,32.28,32.21,32.25,18637.0,31.6882,31.6882,31.6195,31.6587,18637.0
2017-06-15 10:10:00,32.24,32.27,32.16,32.17,30633.0,31.6489,31.6784,31.5704,31.5802,30633.0
2017-06-15 10:20:00,32.15,32.18,32.06,32.07,10727.0,31.5606,31.59,31.4722,31.482,10727.0
2017-06-15 10:30:00,32.07,32.11,32.01,32.03,7190.0,31.482,31.5213,31.4231,31.4428,7190.0
2017-06-15 10:40:00,32.02,32.02,31.85,31.88,18205.0,31.433,31.433,31.2661,31.2955,18205.0
2017-06-15 10:50:00,31.86,31.88,31.77,31.81,9617.0,31.2759,31.2955,31.1875,31.2268,9617.0
2017-06-15 11:00:00,31.8,31.9,31.8,31.85,25717.0,31.217,31.3152,31.217,31.2661,25717.0
2017-06-15 11:10:00,31.84,31.96,31.84,31.88,16950.0,31.2563,31.3741,31.2563,31.2955,16950.0
2017-06-15 11:20:00,31.87,31.9,31.82,31.87,12084.0,31.2857,31.3152,31.2366,31.2857,12084.0
2017-06-15 11:30:00,31.87,31.87,31.81,31.81,9386.0,31.2857,31.2857,31.2268,31.2268,9386.0
2017-06-15 11:40:00,31.82,31.94,31.82,31.93,6586.0,31.2366,31.3544,31.2366,31.3446,6586.0
2017-06-15 11:50:00,31.92,31.95,31.89,31.89,15375.0,31.3348,31.3642,31.3053,31.3053,15375.0
2017-06-15 12:00:00,31.9,31.97,31.9,31.94,11026.0,31.3152,31.3839,31.3152,31.3544,11026.0
2017-06-15 12:10:00,31.95,32.0,31.95,31.95,7863.0,31.3642,31.4133,31.3642,31.3642,7863.0
2017-06-15 12:20:00,31.94,31.94,31.88,31.91,6900.0,31.3544,31.3544,31.2955,31.325,6900.0
2017-06-15 12:30:00,31.91,31.92,31.87,31.88,11672.0,31.325,31.3348,31.2857,31.2955,11672.0
2017-06-15 12:40:00,31.87,31.89,31.83,31.86,27012.0,31.2857,31.3053,31.2464,31.2759,27012.0
2017-06-15 12:50:00,31.86,31.91,31.85,31.89,6868.0,31.2759,31.325,31.2661,31.3053,6868.0
2017-06-15 13:00:00,31.89,31.95,31.87,31.92,9039.0,31.3053,31.3642,31.2857,31.3348,9039.0
2017-06-15 13:10:00,31.9,31.91,31.86,31.88,11103.0,31.3152,31.325,31.2759,31.2955,11103.0
2017-06-15 13:20:00,31.86,31.87,31.82,31.82,10231.0,31.2759,31.2857,31.2366,31.2366,10231.0
2017-06-15 13:30:00,31.83,31.96,31.83,31.96,9857.0,31.2464,31.3741,31.2464,31.3741,9857.0
2017-06-15 13:40:00,31.96,31.96,31.9,31.91,11033.0,31.3741,31.3741,31.3152,31.325,11033.0
2017-06-15 13:50:00,31.91,31.96,31.91,31.93,28435.0,31.325,31.3741,31.325,31.3446,28435.0
2017-06-15 14:00:00,31.93,31.93,31.85,31.88,15119.0,31.3446,31.3446,31.2661,31.2955,15119.0
2017-06-15 14:10:00,31.88,31.89,31.83,31.83,21278.0,31.2955,31.3053,31.2464,31.2464,21278.0
2017-06-15 14:20:00,31.83,31.88,31.81,31.88,27103.0,31.2464,31.2955,31.2268,31.2955,27103.0
2017-06-15 14:30:00,31.87,31.91,31.85,31.91,23749.0,31.2857,31.325,31.2661,31.325,23749.0
2017-06-15 14:40:00,31.91,31.99,31.9,31.98,39194.0,31.325,31.4035,31.3152,31.3937,39194.0
2017-06-15 14:50:00,31.97,32.01,31.95,31.95,25769.0,31.3839,31.4231,31.3642,31.3642,25769.0
2017-06-15 15:00:00,31.95,32.02,31.95,32.01,22465.0,31.3642,31.433,31.3642,31.4231,22465.0
2017-06-15 15:10:00,32.0,32.0,31.97,31.99,14588.0,31.4133,31.4133,31.3839,31.4035,14588.0
2017-06-15 15:20:00,31.98,32.04,31.98,32.02,21087.0,31.3937,31.4526,31.3937,31.433,21087.0
2017-06-15 15:30:00,32.01,32.01,31.91,31.91,36448.0,31.4231,31.4231,31.325,31.325,36448.0
2017-06-15 15:40:00,31.91,31.95,31.89,31.94,53409.0,31.325,31.3642,31.3053,31.3544,53409.0
2017-06-15 15:50:00,31.94,31.99,31.93,31.99,86104.0,31.3544,31.4035,31.3446,31.4035,86104.0
2017-06-16 09:30:00,31.86,31.97,31.82,31.91,131978.0,31.2759,31.3839,31.2366,31.325,131978.0
2017-06-16 09:40:00,31.93,32.01,31.81,32.0,19126.0,31.3446,31.4231,31.2268,31.4133,19126.0
2017-06-16 09:50:00,32.03,32.15,32.0,32.1,33129.0,31.4428,31.5606,31.4133,31.5115,33129.0
2017-06-16 10:00:00,32.07,32.12,32.02,32.1,39344.0,31.482,31.5311,31.433,31.5115,39344.0
2017-06-16 10:10:00,32.09,32.11,31.97,32.09,31059.0,31.5017,31.5213,31.3839,31.5017,31059.0
2017-06-16 10:20:00,32.07,32.16,32.05,32.16,17628.0,31.482,31.5704,31.4624,31.5704,17628.0
2017-06-16 10:30:00,32.14,32.16,32.11,32.15,9727.0,31.5508,31.5704,31.5213,31.5606,9727.0
2017-06-16 10:40:00,32.17,32.21,32.12,32.16,12251.0,31.5802,31.6195,31.5311,31.5704,12251.0
2017-06-16 10:50:00,32.16,32.19,32.12,32.17,13872.0,31.5704,31.5998,31.5311,31.5802,13872.0
2017-06-16 11:00:00,32.19,32.24,32.17,32.22,18687.0,31.5998,31.6489,31.5802,31.6293,18687.0
2017-06-16 11:10:00,32.22,32.22,32.12,32.12,9067.0,31.6293,31.6293,31.5311,31.5311,9067.0
2017-06-16 11:20:00,32.12,32.12,32.0,32.01,9137.0,31.5311,31.5311,31.4133,31.4231,9137.0
2017-06-16 11:30:00,32.01,32.02,31.95,31.97,12735.0,31.4231,31.433,31.3642,31.3839,12735.0
2017-06-16 11:40:00,31.98,32.02,31.96,31.97,26570.0,31.3937,31.433,31.3741,31.3839,26570.0
2017-06-16 11:50:00,31.97,32.0,31.96,31.98,9100.0,31.3839,31.4133,31.3741,31.3937,9100.0
2017-06-16 12:00:00,31.98,32.04,31.98,32.01,12332.0,31.3937,31.4526,31.3937,31.4231,12332.0
2017-06-16 12:10:00,32.0,32.0,31.96,32.0,13396.0,31.4133,31.4133,31.3741,31.4133,13396.0
2017-06-16 12:20:00,31.99,31.99,31.95,31.96,12338.0,31.4035,31.4035,31.3642,31.3741,12338.0
2017-06-16 12:30:00,31.96,31.98,31.95,31.96,14004.0,31.3741,31.3937,31.3642,31.3741,14004.0
2017-06-16 12:40:00,31.95,31.98,31.94,31.95,21494.0,31.3642,31.3937,31.3544,31.3642,21494.0
2017-06-16 12:50:00,31.94,31.94,31.91,31.92,9130.0,31.3544,31.3544,31.325,31.3348,9130.0
2017-06-16 13:00:00,31.91,31.91,31.87,31.9,9931.0,31.325,31.325,31.2857,31.3152,9931.0
2017-06-16 13:10:00,31.89,31.92,31.85,31.92,7683.0,31.3053,31.3348,31.2661,31.3348,7683.0
2017-06-16 13:20:00,31.92,31.94,31.87,31.89,8588.0,31.3348,31.3544,31.2857,31.3053,8588.0
2017-06-16 13:30:00,31.88,31.91,31.88,31.89,10901.0,31.2955,31.325,31.2955,31.3053,10901.0
2017-06-16 13:40:00,31.89,31.9,31.85,31.85,15952.0,31.3053,31.3152,31.2661,31.2661,15952.0
2017-06-16 13:50:00,31.86,31.93,31.85,31.93,11550.0,31.2759,31.3446,31.2661,31.3446,11550.0
2017-06-16 14:00:00,31.92,31.96,31.91,31.95,12134.0,31.3348,31.3741,31.325,31.3642,12134.0
2017-06-16 14:10:00,31.94,31.94,31.89,31.9,19239.0,31.3544,31.3544,31.3053,31.3152,19239.0
2017-06-16 14:20:00,31.9,31.96,31.9,31.9,31979.0,31.3152,31.3741,31.3152,31.3152,31979.0
2017-06-16 14:30:00,31.9,31.93,31.88,31.93,13680.0,31.3152,31.3446,31.2955,31.3446,13680.0
2017-06-16 14:40:00,31.93,31.97,31.91,31.96,11312.0,31.3446,31.3839,31.325,31.3741,11312.0
2017-06-16 14:50:00,31.96,31.96,31.87,31.89,35593.0,31.3741,31.3741,31.2857,31.3053,35593.0
2017-06-16 15:00:00,31.89,31.91,31.87,31.89,18096.0,31.3053,31.325,31.2857,31.3053,18096.0
2017-06-16 15:10:00,31.89,31.89,31.83,31.89,32444.0,31.3053,31.3053,31.2464,31.3053,32444.0
2017-06-16 15:20:00,31.89,31.93,31.87,31.93,22742.0,31.3053,31.3446,31.2857,31.3446,22742.0
2017-06-16 15:30:00,31.94,31.99,31.93,31.95,63010.0,31.3544,31.4035,31.3446,31.3642,63010.0
2017-06-16 15:40:00,31.96,31.96,31.92,31.94,53388.0,31.3741,31.3741,31.3348,31.3544,53388.0
2017-06-16 15:50:00,31.94,32.06,31.94,32.05,159180.0,31.3544,31.4722,31.3544,31.4624,159180.0
2017-06-19 09:30:00,32.16,32.19,32.02,32.19,25077.0,31.5704,31.5998,31.433,31.5998,25077.0
2017-06-19 09:40:00,32.19,32.19,31.98,32.08,23081.0,31.5998,31.5998,31.3937,31.4919,23081.0
2017-06-19 09:50:00,32.09,32.15,32.04,32.06,9132.0,31.5017,31.5606,31.4526,31.4722,9132.0
2017-06-19 10:00:00,32.05,32.09,31.95,32.07,26077.0,31.4624,31.5017,31.3642,31.482,26077.0
2017-06-19 10:10:00,32.07,32.31,32.05,32.26,42888.0,31.482,31.7176,31.4624,31.6686,42888.0
2017-06-19 10:20:00,32.28,32.33,32.18,32.27,25625.0,31.6882,31.7373,31.59,31.6784,25625.0
2017-06-19 10:30:00,32.29,32.34,32.23,32.33,24886.0,31.698,31.7471,31.6391,31.7373,24886.0
2017-06-19 10:40:00,32.34,32.36,32.24,32.29,29397.0,31.7471,31.7667,31.6489,31.698,29397.0
2017-06-19 10:50:00,32.3,32.35,32.26,32.27,13544.0,31.7078,31.7569,31.6686,31.6784,13544.0
2017-06-19 11:00:00,32.28,32.28,32.22,32.23,16996.0,31.6882,31.6882,31.6293,31.6391,16996.0
2017-06-19 11:10:00,32.24,32.38,32.22,32.32,26109.0,31.6489,31.7864,31.6293,31.7275,26109.0
2017-06-19 11:20:00,32.29,32.32,32.25,32.29,20239.0,31.698,31.7275,31.6587,31.698,20239.0
2017-06-19 11:30:00,32.28,32.34,32.27,32.33,15357.0,31.6882,31.7471,31.6784,31.7373,15357.0
2017-06-19 11:40:00,32.34,32.35,32.3,32.3,20216.0,31.7471,31.7569,31.7078,31.7078,20216.0
2017-06-19 11:50:00,32.31,32.35,32.29,32.34,17722.0,31.7176,31.7569,31.698,31.7471,17722.0
2017-06-19 12:00:00,32.34,32.38,32.31,32.36,13515.0,31.7471,31.7864,31.7176,31.7667,13515.0
2017-06-19 12:10:00,32.36,32.36,32.28,32.31,16660.0,31.7667,31.7667,31.6882,31.7176,16660.0
2017-06-19 12:20:00,32.32,32.33,32.27,32.29,12542.0,31.7275,31.7373,31.6784,31.698,12542.0
2017-06-19 12:30:00,32.29,32.29,32.24,32.27,9371.0,31.698,31.698,31.6489,31.6784,9371.0
2017-06-19 12:40:00,32.29,32.33,32.27,32.29,8215.0,31.698,31.7373,31.6784,31.698,8215.0
2017-06-19 12:50:00,32.31,32.36,32.28,32.33,7495.0,31.7176,31.7667,31.6882,31.7373,7495.0
2017-06-19 13:00:00,32.34,32.4,32.34,32.35,17980.0,31.7471,31.806,31.7471,31.7569,17980.0
2017-06-19 13:10:00,32.34,32.37,32.32,32.35,15591.0,31.7471,31.7765,31.7275,31.7569,15591.0
2017-06-19 13:20:00,32.36,32.39,32.35,32.35,9199.0,31.7667,31.7962,31.7569,31.7569,9199.0
2017-06-19 13:30:00,32.35,32.44,32.35,32.37,24599.0,31.7569,31.8453,31.7569,31.7765,24599.0
2017-06-19 13:40:00,32.38,32.38,32.32,32.33,10300.0,31.7864,31.7864,31.7275,31.7373,10300.0
2017-06-19 13:50:00,32.34,32.35,32.27,32.27,45606.0,31.7471,31.7569,31.6784,31.6784,45606.0
2017-06-19 14:00:00,32.28,32.29,32.22,32.26,14328.0,31.6882,31.698,31.6293,31.6686,14328.0
2017-06-19 14:10:00,32.27,32.28,32.21,32.22,16788.0,31.6784,31.6882,31.6195,31.6293,16788.0
2017-06-19 14:20:00,32.22,32.23,32.15,32.21,16923.0,31.6293,31.6391,31.5606,31.6195,16923.0
2017-06-19 14:30:00,32.21,32.25,32.17,32.17,16679.0,31.6195,31.6587,31.5802,31.5802,16679.0
2017-06-19 14:40:00,32.17,32.29,32.17,32.28,25929.0,31.5802,31.698,31.5802,31.6882,25929.0
2017-06-19 14:50:00,32.28,32.32,32.23,32.32,35314.0,31.6882,31.7275,31.6391,31.7275,35314.0
2017-06-19 15:00:00,32.32,32.34,32.27,32.33,30005.0,31.7275,31.7471,31.6784,31.7373,30005.0
2017-06-19 15:10:00,32.32,32.34,32.27,32.33,24790.0,31.7275,31.7471,31.6784,31.7373,24790.0
2017-06-19 15:20:00,32.32,32.38,32.3,32.38,43559.0,31.7275,31.7864,31.7078,31.7864,43559.0
2017-06-19 15:30:00,32.38,32.38,32.34,32.36,61398.0,31.7864,31.7864,31.7471,31.7667,61398.0
2017-06-19 15:40:00,32.36,32.38,32.31,32.38,94838.0,31.7667,31.7864,31.7176,31.7864,94838.0
2017-06-19 15:50:00,32.37,32.44,32.34,32.4,208479.0,31.7765,31.8453,31.7471,31.806,208479.0
2017-06-20 09:30:00,32.12,32.22,31.92,31.97,56871.0,31.5311,31.6293,31.3348,31.3839,56871.0
2017-06-20 09:40:00,31.98,31.99,31.82,31.86,34152.0,31.3937,31.4035,31.2366,31.2759,34152.0
2017-06-20 09:50:00,31.85,31.86,31.63,31.68,57672.0,31.2661,31.2759,31.0501,31.0992,57672.0
2017-06-20 10:00:00,31.7,31.91,31.69,31.9,20119.0,31.1188,31.325,31.109,31.3152,20119.0
2017-06-20 10:10:00,31.9,31.96,31.89,31.96,13628.0,31.3152,31.3741,31.3053,31.3741,13628.0
2017-06-20 10:20:00,31.96,31.97,31.85,31.86,27168.0,31.3741,31.3839,31.2661,31.2759,27168.0
2017-06-20 10:30:00,31.85,31.89,31.74,31.74,9350.0,31.2661,31.3053,31.1581,31.1581,9350.0
2017-06-20 10:40:00,31.73,31.81,31.68,31.78,22350.0,31.1483,31.2268,31.0992,31.1974,22350.0
2017-06-20 10:50:00,31.77,31.81,31.75,31.8,71982.0,31.1875,31.2268,31.1679,31.217,71982.0
2017-06-20 11:00:00,31.79,31.82,31.76,31.82,10641.0,31.2072,31.2366,31.1777,31.2366,10641.0
2017-06-20 11:10:00,31.81,31.84,31.78,31.8,8167.0,31.2268,31.2563,31.1974,31.217,8167.0
2017-06-20 11:20:00,31.77,31.82,31.74,31.81,8953.0,31.1875,31.2366,31.1581,31.2268,8953.0
2017-06-20 11:30:00,31.8,31.82,31.73,31.76,8202.0,31.217,31.2366,31.1483,31.1777,8202.0
2017-06-20 11:40:00,31.76,31.84,31.76,31.83,6545.0,31.1777,31.2563,31.1777,31.2464,6545.0
2017-06-20 11:50:00,31.83,31.84,31.79,31.82,21262.0,31.2464,31.2563,31.2072,31.2366,21262.0
2017-06-20 12:00:00,31.83,31.84,31.8,31.82,8371.0,31.2464,31.2563,31.217,31.2366,8371.0
2017-06-20 12:10:00,31.81,31.81,31.72,31.72,6328.0,31.2268,31.2268,31.1385,31.1385,6328.0
2017-06-20 12:20:00,31.73,31.84,31.72,31.78,44478.0,31.1483,31.2563,31.1385,31.1974,44478.0
2017-06-20 12:30:00,31.77,31.94,31.77,31.88,62054.0,31.1875,31.3544,31.1875,31.2955,62054.0
2017-06-20 12:40:00,31.87,31.88,31.77,31.82,28772.0,31.2857,31.2955,31.1875,31.2366,28772.0
2017-06-20 12:50:00,31.84,31.91,31.82,31.89,30982.0,31.2563,31.325,31.2366,31.3053,30982.0
2017-06-20 13:00:00,31.88,31.91,31.85,31.86,12716.0,31.2955,31.325,31.2661,31.2759,12716.0
2017-06-20 13:10:00,31.87,31.89,31.82,31.82,30841.0,31.2857,31.3053,31.2366,31.2366,30841.0
2017-06-20 13:20:00,31.8,31.84,31.79,31.84,69845.0,31.217,31.2563,31.2072,31.2563,69845.0
2017-06-20 13:30:00,31.85,31.88,31.8,31.81,12366.0,31.2661,31.2955,31.217,31.2268,12366.0
2017-06-20 13:40:00,31.81,31.88,31.78,31.87,25256.0,31.2268,31.2955,31.1974,31.2857,25256.0
2017-06-20 13:50:00,31.85,31.88,31.83,31.84,12410.0,31.2661,31.2955,31.2464,31.2563,12410.0
2017-06-20 14:00:00,31.85,31.88,31.8,31.83,9768.0,31.2661,31.2955,31.217,31.2464,9768.0
2017-06-20 14:10:00,31.84,31.86,31.84,31.85,9024.0,31.2563,31.2759,31.2563,31.2661,9024.0
2017-06-20 14:20:00,31.85,31.87,31.83,31.85,15484.0,31.2661,31.2857,31.2464,31.2661,15484.0
2017-06-20 14:30:00,31.85,31.9,31.83,31.85,14983.0,31.2661,31.3152,31.2464,31.2661,14983.0
2017-06-20 14:40:00,31.85,31.86,31.82,31.85,10336.0,31.2661,31.2759,31.2366,31.2661,10336.0
2017-06-20 14:50:00,31.85,31.86,31.82,31.82,6650.0,31.2661,31.2759,31.2366,31.2366,6650.0
2017-06-20 15:00:00,31.82,31.85,31.79,31.8,18768.0,31.2366,31.2661,31.2072,31.217,18768.0
2017-06-20 15:10:00,31.8,31.84,31.8,31.8,10600.0,31.217,31.2563,31.217,31.217,10600.0
2017-06-20 15:20:00,31.8,31.82,31.78,31.81,16189.0,31.217,31.2366,31.1974,31.2268,16189.0
2017-06-20 15:30:00,31.81,31.84,31.78,31.8,49485.0,31.2268,31.2563,31.1974,31.217,49485.0
2017-06-20 15:40:00,31.8,31.8,31.75,31.76,55991.0,31.217,31.217,31.1679,31.1777,55991.0
2017-06-20 15:50:00,31.76,31.8,31.76,31.78,157281.0,31.1777,31.217,31.1777,31.1974,157281.0
2017-06-21 09:30:00,31.88,31.93,31.56,31.73,40137.0,31.2955,31.3446,30.9814,31.1483,40137.0
2017-06-21 09:40:00,31.75,31.81,31.71,31.74,7678.0,31.1679,31.2268,31.1286,31.1581,7678.0
2017-06-21 09:50:00,31.71,31.79,31.64,31.64,11806.0,31.1286,31.2072,31.0599,31.0599,11806.0
2017-06-21 10:00:00,31.67,31.76,31.62,31.62,16617.0,31.0894,31.1777,31.0403,31.0403,16617.0
2017-06-21 10:10:00,31.61,31.66,31.58,31.64,4238.0,31.0305,31.0796,31.001,31.0599,4238.0
2017-06-21 10:20:00,31.64,31.7,31.64,31.69,6374.0,31.0599,31.1188,31.0599,31.109,6374.0
2017-06-21 10:30:00,31.7,31.78,31.7,31.75,30476.0,31.1188,31.1974,31.1188,31.1679,30476.0
2017-06-21 10:40:00,31.76,31.76,31.69,31.71,27044.0,31.1777,31.1777,31.109,31.1286,27044.0
2017-06-21 10:50:00,31.71,31.79,31.71,31.76,16806.0,31.1286,31.2072,31.1286,31.1777,16806.0
2017-06-21 11:00:00,31.73,31.77,31.64,31.64,55579.0,31.1483,31.1875,31.0599,31.0599,55579.0
2017-06-21 11:10:00,31.64,31.64,31.57,31.58,7465.0,31.0599,31.0599,30.9912,31.001,7465.0
2017-06-21 11:20:00,31.59,31.62,31.56,31.57,9462.0,31.0108,31.0403,30.9814,30.9912,9462.0
2017-06-21 11:30:00,31.57,31.57,31.49,31.52,54253.0,30.9912,30.9912,30.9127,30.9421,54253.0
2017-06-21 11:40:00,31.52,31.73,31.52,31.72,18767.0,30.9421,31.1483,30.9421,31.1385,18767.0
2017-06-21 11:50:00,31.73,31.76,31.7,31.75,14757.0,31.1483,31.1777,31.1188,31.1679,14757.0
2017-06-21 12:00:00,31.77,31.77,31.66,31.71,11593.0,31.1875,31.1875,31.0796,31.1286,11593.0
2017-06-21 12:10:00,31.71,31.74,31.66,31.68,11070.0,31.1286,31.1581,31.0796,31.0992,11070.0
2017-06-21 12:20:00,31.69,31.78,31.69,31.73,12904.0,31.109,31.1974,31.109,31.1483,12904.0
2017-06-21 12:30:00,31.72,31.75,31.69,31.7,9696.0,31.1385,31.1679,31.109,31.1188,9696.0
2017-06-21 12:40:00,31.69,31.69,31.62,31.66,29213.0,31.109,31.109,31.0403,31.0796,29213.0
2017-06-21 12:50:00,31.66,31.66,31.49,31.52,215988.0,31.0796,31.0796,30.9127,30.9421,215988.0
2017-06-21 13:00:00,31.52,31.53,31.48,31.49,14380.0,30.9421,30.9519,30.9029,30.9127,14380.0
2017-06-21 13:10:00,31.48,31.5,31.45,31.5,18491.0,30.9029,30.9225,30.8734,30.9225,18491.0
2017-06-21 13:20:00,31.48,31.55,31.48,31.54,9237.0,30.9029,30.9716,30.9029,30.9618,9237.0
2017-06-21 13:30:00,31.52,31.55,31.49,31.51,11154.0,30.9421,30.9716,30.9127,30.9323,11154.0
2017-06-21 13:40:00,31.52,31.54,31.49,31.5,11507.0,30.9421,30.9618,30.9127,30.9225,11507.0
2017-06-21 13:50:00,31.5,31.51,31.42,31.45,67916.0,30.9225,30.9323,30.844,30.8734,67916.0
2017-06-21 14:00:00,31.44,31.45,31.36,31.36,17190.0,30.8636,30.8734,30.7851,30.7851,17190.0
2017-06-21 14:10:00,31.36,31.39,31.32,31.37,16639.0,30.7851,30.8145,30.7458,30.7949,16639.0
2017-06-21 14:20:00,31.37,31.38,31.34,31.35,14245.0,30.7949,30.8047,30.7654,30.7752,14245.0
2017-06-21 14:30:00,31.34,31.41,31.29,31.41,26568.0,30.7654,30.8341,30.7163,30.8341,26568.0
2017-06-21 14:40:00,31.41,31.44,31.39,31.42,14631.0,30.8341,30.8636,30.8145,30.844,14631.0
2017-06-21 14:50:00,31.41,31.44,31.35,31.35,8185.0,30.8341,30.8636,30.7752,30.7752,8185.0
2017-06-21 15:00:00,31.36,31.43,31.35,31.42,16789.0,30.7851,30.8538,30.7752,30.844,16789.0
2017-06-21 15:10:00,31.43,31.43,31.35,31.37,18941.0,30.8538,30.8538,30.7752,30.7949,18941.0
2017-06-21 15:20:00,31.37,31.38,31.32,31.34,18605.0,30.7949,30.8047,30.7458,30.7654,18605.0
2017-06-21 15:30:00,31.33,31.33,31.23,31.23,139266.0,30.7556,30.7556,30.6574,30.6574,139266.0
2017-06-21 15:40:00,31.24,31.24,31.16,31.21,69123.0,30.6673,30.6673,30.5887,30.6378,69123.0
2017-06-21 15:50:00,31.21,31.23,31.17,31.23,88427.0,30.6378,30.6574,30.5985,30.6574,88427.0
2017-06-22 09:30:00,31.21,31.37,31.19,31.29,31928.0,30.6378,30.7949,30.6182,30.7163,31928.0
2017-06-22 09:40:00,31.27,31.4,31.22,31.39,11407.0,30.6967,30.8243,30.6476,30.8145,11407.0
2017-06-22 09:50:00,31.39,31.46,31.34,31.46,8730.0,30.8145,30.8832,30.7654,30.8832,8730.0
2017-06-22 10:00:00,31.44,31.45,31.27,31.28,20815.0,30.8636,30.8734,30.6967,30.7065,20815.0
2017-06-22 10:10:00,31.25,31.28,31.21,31.24,8406.0,30.6771,30.7065,30.6378,30.6673,8406.0
2017-06-22 10:20:00,31.23,31.23,31.15,31.2,19139.0,30.6574,30.6574,30.5789,30.628,19139.0
2017-06-22 10:30:00,31.2,31.24,31.18,31.24,15089.0,30.628,30.6673,30.6084,30.6673,15089.0
2017-06-22 10:40:00,31.25,31.36,31.23,31.36,13380.0,30.6771,30.7851,30.6574,30.7851,13380.0
2017-06-22 10:50:00,31.38,31.44,31.36,31.37,9371.0,30.8047,30.8636,30.7851,30.7949,9371.0
2017-06-22 11:00:00,31.38,31.43,31.37,31.38,21850.0,30.8047,30.8538,30.7949,30.8047,21850.0
2017-06-22 11:10:00,31.38,31.39,31.32,31.32,15248.0,30.8047,30.8145,30.7458,30.7458,15248.0
2017-06-22 11:20:00,31.32,31.37,31.32,31.37,7853.0,30.7458,30.7949,30.7458,30.7949,7853.0
2017-06-22 11:30:00,31.36,31.37,31.3,31.3,13664.0,30.7851,30.7949,30.7262,30.7262,13664.0
2017-06-22 11:40:00,31.32,31.32,31.3,31.31,5500.0,30.7458,30.7458,30.7262,30.736,5500.0
2017-06-22 11:50:00,31.32,31.4,31.31,31.39,20216.0,30.7458,30.8243,30.736,30.8145,20216.0
2017-06-22 12:00:00,31.4,31.44,31.4,31.42,7553.0,30.8243,30.8636,30.8243,30.844,7553.0
2017-06-22 12:10:00,31.42,31.44,31.39,31.39,27133.0,30.844,30.8636,30.8145,30.8145,27133.0
2017-06-22 12:20:00,31.39,31.47,31.39,31.46,11576.0,30.8145,30.893,30.8145,30.8832,11576.0
2017-06-22 12:30:00,31.46,31.47,31.43,31.45,5716.0,30.8832,30.893,30.8538,30.8734,5716.0
2017-06-22 12:40:00,31.45,31.5,31.44,31.48,4920.0,30.8734,30.9225,30.8636,30.9029,4920.0
2017-06-22 12:50:00,31.48,31.48,31.44,31.45,9075.0,30.9029,30.9029,30.8636,30.8734,9075.0
2017-06-22 13:00:00,31.44,31.45,31.4,31.4,7046.0,30.8636,30.8734,30.8243,30.8243,7046.0
2017-06-22 13:10:00,31.4,31.4,31.36,31.37,5594.0,30.8243,30.8243,30.7851,30.7949,5594.0
2017-06-22 13:20:00,31.37,31.42,31.36,31.42,4727.0,30.7949,30.844,30.7851,30.844,4727.0
2017-06-22 13:30:00,31.41,31.42,31.38,31.38,8745.0,30.8341,30.844,30.8047,30.8047,8745.0
2017-06-22 13:40:00,31.37,31.37,31.36,31.37,7164.0,30.7949,30.7949,30.7851,30.7949,7164.0
2017-06-22 13:50:00,31.36,31.39,31.35,31.37,5861.0,30.7851,30.8145,30.7752,30.7949,5861.0
2017-06-22 14:00:00,31.37,31.41,31.36,31.37,15956.0,30.7949,30.8341,30.7851,30.7949,15956.0
2017-06-22 14:10:00,31.37,31.4,31.34,31.4,12300.0,30.7949,30.8243,30.7654,30.8243,12300.0
2017-06-22 14:20:00,31.39,31.46,31.38,31.46,22072.0,30.8145,30.8832,30.8047,30.8832,22072.0
2017-06-22 14:30:00,31.46,31.47,31.45,31.46,8778.0,30.8832,30.893,30.8734,30.8832,8778.0
2017-06-22 14:40:00,31.46,31.47,31.43,31.45,9347.0,30.8832,30.893,30.8538,30.8734,9347.0
2017-06-22 14:50:00,31.45,31.47,31.43,31.46,12379.0,30.8734,30.893,30.8538,30.8832,12379.0
2017-06-22 15:00:00,31.46,31.47,31.43,31.44,26948.0,30.8832,30.893,30.8538,30.8636,26948.0
2017-06-22 15:10:00,31.44,31.44,31.35,31.36,17888.0,30.8636,30.8636,30.7752,30.7851,17888.0
2017-06-22 15:20:00,31.35,31.38,31.32,31.32,25689.0,30.7752,30.8047,30.7458,30.7458,25689.0
2017-06-22 15:30:00,31.32,31.33,31.26,31.28,45342.0,30.7458,30.7556,30.6869,30.7065,45342.0
2017-06-22 15:40:00,31.28,31.29,31.22,31.23,67409.0,30.7065,30.7163,30.6476,30.6574,67409.0
2017-06-22 15:50:00,31.23,31.24,31.18,31.21,144515.0,30.6574,30.6673,30.6084,30.6378,144515.0
2017-06-23 09:30:00,31.27,31.49,31.08,31.12,10916.0,30.6967,30.9127,30.5102,30.5495,10916.0
2017-06-23 09:40:00,31.13,31.18,31.08,31.08,7857.0,30.5593,30.6084,30.5102,30.5102,7857.0
2017-06-23 09:50:00,31.11,31.28,31.08,31.28,11571.0,30.5396,30.7065,30.5102,30.7065,11571.0
2017-06-23 10:00:00,31.29,31.32,31.25,31.26,6650.0,30.7163,30.7458,30.6771,30.6869,6650.0
2017-06-23 10:10:00,31.27,31.29,31.21,31.29,5100.0,30.6967,30.7163,30.6378,30.7163,5100.0
2017-06-23 10:20:00,31.31,31.31,31.25,31.25,5601.0,30.736,30.736,30.6771,30.6771,5601.0
2017-06-23 10:30:00,31.28,31.33,31.28,31.32,8521.0,30.7065,30.7556,30.7065,30.7458,8521.0
2017-06-23 10:40:00,31.32,31.4,31.31,31.36,7651.0,30.7458,30.8243,30.736,30.7851,7651.0
2017-06-23 10:50:00,31.36,31.39,31.33,31.38,7095.0,30.7851,30.8145,30.7556,30.8047,7095.0
2017-06-23 11:00:00,31.39,31.43,31.39,31.41,12433.0,30.8145,30.8538,30.8145,30.8341,12433.0
2017-06-23 11:10:00,31.42,31.48,31.41,31.45,19756.0,30.844,30.9029,30.8341,30.8734,19756.0
2017-06-23 11:20:00,31.46,31.51,31.45,31.49,13531.0,30.8832,30.9323,30.8734,30.9127,13531.0
2017-06-23 11:30:00,31.49,31.52,31.44,31.5,17781.0,30.9127,30.9421,30.8636,30.9225,17781.0
2017-06-23 11:40:00,31.49,31.52,31.48,31.51,5658.0,30.9127,30.9421,30.9029,30.9323,5658.0
2017-06-23 11:50:00,31.51,31.54,31.49,31.5,7521.0,30.9323,30.9618,30.9127,30.9225,7521.0
2017-06-23 12:00:00,31.5,31.52,31.45,31.46,28229.0,30.9225,30.9421,30.8734,30.8832,28229.0
2017-06-23 12:10:00,31.44,31.47,31.44,31.45,3400.0,30.8636,30.893,30.8636,30.8734,3400.0
2017-06-23 12:20:00,31.45,31.45,31.39,31.4,6040.0,30.8734,30.8734,30.8145,30.8243,6040.0
2017-06-23 12:30:00,31.4,31.43,31.39,31.4,6200.0,30.8243,30.8538,30.8145,30.8243,6200.0
2017-06-23 12:40:00,31.4,31.43,31.39,31.42,9400.0,30.8243,30.8538,30.8145,30.844,9400.0
2017-06-23 12:50:00,31.42,31.44,31.39,31.39,6859.0,30.844,30.8636,30.8145,30.8145,6859.0
2017-06-23 13:00:00,31.4,31.42,31.32,31.33,7002.0,30.8243,30.844,30.7458,30.7556,7002.0
2017-06-23 13:10:00,31.33,31.37,31.3,31.36,23149.0,30.7556,30.7949,30.7262,30.7851,23149.0
2017-06-23 13:20:00,31.37,31.38,31.32,31.38,19550.0,30.7949,30.8047,30.7458,30.8047,19550.0
2017-06-23 13:30:00,31.38,31.45,31.37,31.41,22054.0,30.8047,30.8734,30.7949,30.8341,22054.0
2017-06-23 13:40:00,31.42,31.48,31.4,31.48,37910.0,30.844,30.9029,30.8243,30.9029,37910.0
2017-06-23 13:50:00,31.47,31.57,31.47,31.54,31516.0,30.893,30.9912,30.893,30.9618,31516.0
2017-06-23 14:00:00,31.52,31.6,31.52,31.6,14173.0,30.9421,31.0207,30.9421,31.0207,14173.0
2017-06-23 14:10:00,31.6,31.63,31.54,31.6,16911.0,31.0207,31.0501,30.9618,31.0207,16911.0
2017-06-23 14:20:00,31.61,31.66,31.58,31.64,21394.0,31.0305,31.0796,31.001,31.0599,21394.0
2017-06-23 14:30:00,31.64,31.66,31.6,31.66,18282.0,31.0599,31.0796,31.0207,31.0796,18282.0
2017-06-23 14:40:00,31.66,31.66,31.61,31.64,18467.0,31.0796,31.0796,31.0305,31.0599,18467.0
2017-06-23 14:50:00,31.65,31.66,31.62,31.63,16239.0,31.0697,31.0796,31.0403,31.0501,16239.0
2017-06-23 15:00:00,31.62,31.64,31.56,31.64,21741.0,31.0403,31.0599,30.9814,31.0599,21741.0
2017-06-23 15:10:00,31.64,31.66,31.63,31.66,57692.0,31.0599,31.0796,31.0501,31.0796,57692.0
2017-06-23 15:20:00,31.64,31.64,31.55,31.56,31915.0,31.0599,31.0599,30.9716,30.9814,31915.0
2017-06-23 15:30:00,31.55,31.58,31.53,31.54,105088.0,30.9716,31.001,30.9519,30.9618,105088.0
2017-06-23 15:40:00,31.55,31.68,31.53,31.68,125097.0,30.9716,31.0992,30.9519,31.0992,125097.0
2017-06-23 15:50:00,31.68,31.71,31.61,31.63,378912.0,31.0992,31.1286,31.0305,31.0501,378912.0
2017-06-26 09:30:00,31.66,31.83,31.63,31.83,38529.0,31.0796,31.2464,31.0501,31.2464,38529.0
2017-06-26 09:40:00,31.83,32.15,31.83,32.11,47691.0,31.2464,31.5606,31.2464,31.5213,47691.0
2017-06-26 09:50:00,32.1,32.4,32.08,32.37,35552.0,31.5115,31.806,31.4919,31.7765,35552.0
2017-06-26 10:00:00,32.36,32.42,32.28,32.42,42822.0,31.7667,31.8256,31.6882,31.8256,42822.0
2017-06-26 10:10:00,32.42,32.44,32.33,32.37,60511.0,31.8256,31.8453,31.7373,31.7765,60511.0
2017-06-26 10:20:00,32.36,32.42,32.29,32.29,20723.0,31.7667,31.8256,31.698,31.698,20723.0
2017-06-26 10:30:00,32.27,32.27,32.07,32.11,43166.0,31.6784,31.6784,31.482,31.5213,43166.0
2017-06-26 10:40:00,32.1,32.1,31.98,31.98,21943.0,31.5115,31.5115,31.3937,31.3937,21943.0
2017-06-26 10:50:00,31.96,32.03,31.94,31.99,31723.0,31.3741,31.4428,31.3544,31.4035,31723.0
2017-06-26 11:00:00,31.92,31.93,31.8,31.86,8390.0,31.3348,31.3446,31.217,31.2759,8390.0
2017-06-26 11:10:00,31.86,32.05,31.86,32.03,26142.0,31.2759,31.4624,31.2759,31.4428,26142.0
2017-06-26 11:20:00,32.04,32.11,32.02,32.06,9310.0,31.4526,31.5213,31.433,31.4722,9310.0
2017-06-26 11:30:00,32.05,32.14,32.04,32.13,21365.0,31.4624,31.5508,31.4526,31.5409,21365.0
2017-06-26 11:40:00,32.13,32.26,32.12,32.25,50740.0,31.5409,31.6686,31.5311,31.6587,50740.0
2017-06-26 11:50:00,32.26,32.26,32.13,32.15,8485.0,31.6686,31.6686,31.5409,31.5606,8485.0
2017-06-26 12:00:00,32.15,32.18,32.12,32.17,14135.0,31.5606,31.59,31.5311,31.5802,14135.0
2017-06-26 12:10:00,32.17,32.25,32.17,32.2,26625.0,31.5802,31.6587,31.5802,31.6097,26625.0
2017-06-26 12:20:00,32.21,32.25,32.2,32.22,13023.0,31.6195,31.6587,31.6097,31.6293,13023.0
2017-06-26 12:30:00,32.22,32.36,32.2,32.32,61372.0,31.6293,31.7667,31.6097,31.7275,61372.0
2017-06-26 12:40:00,32.32,32.38,32.3,32.38,30282.0,31.7275,31.7864,31.7078,31.7864,30282.0
2017-06-26 12:50:00,32.38,32.42,32.37,32.41,17450.0,31.7864,31.8256,31.7765,31.8158,17450.0
2017-06-26 13:00:00,32.41,32.52,32.4,32.5,27432.0,31.8158,31.9238,31.806,31.9042,27432.0
2017-06-26 13:10:00,32.51,32.54,32.47,32.48,64278.0,31.914,31.9434,31.8747,31.8845,64278.0
2017-06-26 13:20:00,32.48,32.51,32.42,32.43,10898.0,31.8845,31.914,31.8256,31.8354,10898.0
2017-06-26 13:30:00,32.44,32.44,32.36,32.4,12246.0,31.8453,31.8453,31.7667,31.806,12246.0
2017-06-26 13:40:00,32.4,32.42,32.35,32.39,14111.0,31.806,31.8256,31.7569,31.7962,14111.0
2017-06-26 13:50:00,32.39,32.44,32.37,32.42,28111.0,31.7962,31.8453,31.7765,31.8256,28111.0
2017-06-26 14:00:00,32.42,32.42,32.36,32.39,18414.0,31.8256,31.8256,31.7667,31.7962,18414.0
2017-06-26 14:10:00,32.38,32.44,32.38,32.4,14364.0,31.7864,31.8453,31.7864,31.806,14364.0
2017-06-26 14:20:00,32.39,32.42,32.35,32.38,17247.0,31.7962,31.8256,31.7569,31.7864,17247.0
2017-06-26 14:30:00,32.39,32.4,32.35,32.37,14138.0,31.7962,31.806,31.7569,31.7765,14138.0
2017-06-26 14:40:00,32.36,32.37,32.34,32.35,19888.0,31.7667,31.7765,31.7471,31.7569,19888.0
2017-06-26 14:50:00,32.34,32.42,32.34,32.42,18703.0,31.7471,31.8256,31.7471,31.8256,18703.0
2017-06-26 15:00:00,32.41,32.42,32.36,32.38,14697.0,31.8158,31.8256,31.7667,31.7864,14697.0
2017-06-26 15:10:00,32.38,32.38,32.32,32.33,14983.0,31.7864,31.7864,31.7275,31.7373,14983.0
2017-06-26 15:20:00,32.33,32.33,32.27,32.32,58711.0,31.7373,31.7373,31.6784,31.7275,58711.0
2017-06-26 15:30:00,32.31,32.34,32.28,32.34,69729.0,31.7176,31.7471,31.6882,31.7471,69729.0
2017-06-26 15:40:00,32.33,32.37,32.32,32.37,64165.0,31.7373,31.7765,31.7275,31.7765,64165.0
2017-06-26 15:50:00,32.36,32.37,32.28,32.3,179839.0,31.7667,31.7765,31.6882,31.7078,179839.0
2017-06-27 09:30:00,32.28,32.31,32.12,32.16,24380.0,31.6882,31.7176,31.5311,31.5704,24380.0
2017-06-27 09:40:00,32.16,32.18,32.11,32.14,21759.0,31.5704,31.59,31.5213,31.5508,21759.0
2017-06-27 09:50:00,32.14,32.19,32.07,32.09,22534.0,31.5508,31.5998,31.482,31.5017,22534.0
2017-06-27 10:00:00,32.06,32.29,32.06,32.22,26025.0,31.4722,31.698,31.4722,31.6293,26025.0
2017-06-27 10:10:00,32.23,32.35,32.22,32.35,13800.0,31.6391,31.7569,31.6293,31.7569,13800.0
2017-06-27 10:20:00,32.35,32.49,32.35,32.49,19082.0,31.7569,31.8943,31.7569,31.8943,19082.0
2017-06-27 10:30:00,32.5,32.61,32.49,32.61,19316.0,31.9042,32.0121,31.8943,32.0121,19316.0
2017-06-27 10:40:00,32.6,32.62,32.51,32.56,24352.0,32.0023,32.022,31.914,31.9631,24352.0
2017-06-27 10:50:00,32.56,32.72,32.56,32.71,47530.0,31.9631,32.1201,31.9631,32.1103,47530.0
2017-06-27 11:00:00,32.69,32.69,32.55,32.63,20517.0,32.0907,32.0907,31.9532,32.0318,20517.0
2017-06-27 11:10:00,32.63,32.64,32.55,32.55,9348.0,32.0318,32.0416,31.9532,31.9532,9348.0
2017-06-27 11:20:00,32.55,32.61,32.53,32.54,33226.0,31.9532,32.0121,31.9336,31.9434,33226.0
2017-06-27 11:30:00,32.54,32.62,32.54,32.62,8200.0,31.9434,32.022,31.9434,32.022,8200.0
2017-06-27 11:40:00,32.62,32.72,32.61,32.68,29192.0,32.022,32.1201,32.0121,32.0809,29192.0
2017-06-27 11:50:00,32.67,32.71,32.62,32.64,11664.0,32.071,32.1103,32.022,32.0416,11664.0
2017-06-27 12:00:00,32.63,32.63,32.56,32.56,17808.0,32.0318,32.0318,31.9631,31.9631,17808.0
2017-06-27 12:10:00,32.56,32.61,32.54,32.55,26808.0,31.9631,32.0121,31.9434,31.9532,26808.0
2017-06-27 12:20:00,32.55,32.59,32.51,32.52,31625.0,31.9532,31.9925,31.914,31.9238,31625.0
2017-06-27 12:30:00,32.53,32.53,32.47,32.47,10294.0,31.9336,31.9336,31.8747,31.8747,10294.0
2017-06-27 12:40:00,32.47,32.51,32.47,32.48,8100.0,31.8747,31.914,31.8747,31.8845,8100.0
2017-06-27 12:50:00,32.49,32.57,32.49,32.56,14407.0,31.8943,31.9729,31.8943,31.9631,14407.0
2017-06-27 13:00:00,32.54,32.59,32.47,32.52,43509.0,31.9434,31.9925,31.8747,31.9238,43509.0
2017-06-27 13:10:00,32.51,32.54,32.46,32.47,50659.0,31.914,31.9434,31.8649,31.8747,50659.0
2017-06-27 13:20:00,32.47,32.51,32.46,32.46,6914.0,31.8747,31.914,31.8649,31.8649,6914.0
2017-06-27 13:30:00,32.45,32.45,32.35,32.35,9372.0,31.8551,31.8551,31.7569,31.7569,9372.0
2017-06-27 13:40:00,32.35,32.36,32.31,32.36,6669.0,31.7569,31.7667,31.7176,31.7667,6669.0
2017-06-27 13:50:00,32.37,32.4,32.36,32.37,8410.0,31.7765,31.806,31.7667,31.7765,8410.0
2017-06-27 14:00:00,32.36,32.36,32.26,32.29,34031.0,31.7667,31.7667,31.6686,31.698,34031.0
2017-06-27 14:10:00,32.27,32.31,32.24,32.31,8311.0,31.6784,31.7176,31.6489,31.7176,8311.0
2017-06-27 14:20:00,32.32,32.34,32.25,32.34,9283.0,31.7275,31.7471,31.6587,31.7471,9283.0
2017-06-27 14:30:00,32.32,32.35,32.32,32.32,14668.0,31.7275,31.7569,31.7275,31.7275,14668.0
2017-06-27 14:40:00,32.33,32.39,32.33,32.36,11486.0,31.7373,31.7962,31.7373,31.7667,11486.0
2017-06-27 14:50:00,32.36,32.37,32.34,32.34,7311.0,31.7667,31.7765,31.7471,31.7471,7311.0
2017-06-27 15:00:00,32.35,32.38,32.31,32.33,12495.0,31.7569,31.7864,31.7176,31.7373,12495.0
2017-06-27 15:10:00,32.33,32.34,32.29,32.3,29917.0,31.7373,31.7471,31.698,31.7078,29917.0
2017-06-27 15:20:00,32.3,32.31,32.23,32.24,27225.0,31.7078,31.7176,31.6391,31.6489,27225.0
2017-06-27 15:30:00,32.25,32.26,32.18,32.2,36095.0,31.6587,31.6686,31.59,31.6097,36095.0
2017-06-27 15:40:00,32.2,32.22,32.18,32.21,56777.0,31.6097,31.6293,31.59,31.6195,56777.0
2017-06-27 15:50:00,32.2,32.21,32.17,32.17,109231.0,31.6097,31.6195,31.5802,31.5802,109231.0
2017-06-28 09:30:00,32.48,32.8,32.45,32.68,17773.0,31.8845,32.1987,31.8551,32.0809,17773.0
2017-06-28 09:40:00,32.69,32.76,32.59,32.6,39647.0,32.0907,32.1594,31.9925,32.0023,39647.0
2017-06-28 09:50:00,32.59,32.62,32.47,32.57,32895.0,31.9925,32.022,31.8747,31.9729,32895.0
2017-06-28 10:00:00,32.57,32.62,32.51,32.59,27344.0,31.9729,32.022,31.914,31.9925,27344.0
2017-06-28 10:10:00,32.54,32.55,32.42,32.51,38331.0,31.9434,31.9532,31.8256,31.914,38331.0
2017-06-28 10:20:00,32.52,32.57,32.41,32.41,18505.0,31.9238,31.9729,31.8158,31.8158,18505.0
2017-06-28 10:30:00,32.44,32.56,32.39,32.54,59047.0,31.8453,31.9631,31.7962,31.9434,59047.0
2017-06-28 10:40:00,32.56,32.58,32.5,32.54,61788.0,31.9631,31.9827,31.9042,31.9434,61788.0
2017-06-28 10:50:00,32.52,32.54,32.45,32.51,32684.0,31.9238,31.9434,31.8551,31.914,32684.0
2017-06-28 11:00:00,32.51,32.53,32.47,32.51,25658.0,31.914,31.9336,31.8747,31.914,25658.0
2017-06-28 11:10:00,32.52,32.53,32.49,32.49,36181.0,31.9238,31.9336,31.8943,31.8943,36181.0
2017-06-28 11:20:00,32.49,32.49,32.41,32.43,12361.0,31.8943,31.8943,31.8158,31.8354,12361.0
2017-06-28 11:30:00,32.43,32.5,32.41,32.49,10797.0,31.8354,31.9042,31.8158,31.8943,10797.0
2017-06-28 11:40:00,32.5,32.54,32.44,32.54,26752.0,31.9042,31.9434,31.8453,31.9434,26752.0
2017-06-28 11:50:00,32.54,32.62,32.51,32.51,18901.0,31.9434,32.022,31.914,31.914,18901.0
2017-06-28 12:00:00,32.52,32.52,32.49,32.49,15940.0,31.9238,31.9238,31.8943,31.8943,15940.0
2017-06-28 12:10:00,32.5,32.51,32.44,32.47,10968.0,31.9042,31.914,31.8453,31.8747,10968.0
2017-06-28 12:20:00,32.47,32.49,32.41,32.46,54869.0,31.8747,31.8943,31.8158,31.8649,54869.0
2017-06-28 12:30:00,32.47,32.47,32.42,32.42,7292.0,31.8747,31.8747,31.8256,31.8256,7292.0
2017-06-28 12:40:00,32.42,32.48,32.41,32.48,7100.0,31.8256,31.8845,31.8158,31.8845,7100.0
2017-06-28 12:50:00,32.49,32.55,32.48,32.52,15991.0,31.8943,31.9532,31.8845,31.9238,15991.0
2017-06-28 13:00:00,32.53,32.56,32.52,32.53,16201.0,31.9336,31.9631,31.9238,31.9336,16201.0
2017-06-28 13:10:00,32.52,32.53,32.47,32.48,7238.0,31.9238,31.9336,31.8747,31.8845,7238.0
2017-06-28 13:20:00,32.48,32.5,32.47,32.49,8809.0,31.8845,31.9042,31.8747,31.8943,8809.0
2017-06-28 13:30:00,32.5,32.53,32.5,32.52,5994.0,31.9042,31.9336,31.9042,31.9238,5994.0
2017-06-28 13:40:00,32.51,32.52,32.48,32.5,9043.0,31.914,31.9238,31.8845,31.9042,9043.0
2017-06-28 13:50:00,32.5,32.53,32.47,32.48,6426.0,31.9042,31.9336,31.8747,31.8845,6426.0
2017-06-28 14:00:00,32.48,32.51,32.45,32.49,13667.0,31.8845,31.914,31.8551,31.8943,13667.0
2017-06-28 14:10:00,32.48,32.51,32.48,32.51,11230.0,31.8845,31.914,31.8845,31.914,11230.0
2017-06-28 14:20:00,32.49,32.51,32.47,32.49,17992.0,31.8943,31.914,31.8747,31.8943,17992.0
2017-06-28 14:30:00,32.49,32.52,32.48,32.5,18264.0,31.8943,31.9238,31.8845,31.9042,18264.0
2017-06-28 14:40:00,32.49,32.5,32.46,32.49,13355.0,31.8943,31.9042,31.8649,31.8943,13355.0
2017-06-28 14:50:00,32.49,32.49,32.39,32.39,16757.0,31.8943,31.8943,31.7962,31.7962,16757.0
2017-06-28 15:00:00,32.39,32.42,32.36,32.37,23896.0,31.7962,31.8256,31.7667,31.7765,23896.0
2017-06-28 15:10:00,32.38,32.38,32.33,32.33,29900.0,31.7864,31.7864,31.7373,31.7373,29900.0
2017-06-28 15:20:00,32.33,32.33,32.27,32.3,35930.0,31.7373,31.7373,31.6784,31.7078,35930.0
2017-06-28 15:30:00,32.29,32.31,32.21,32.22,59390.0,31.698,31.7176,31.6195,31.6293,59390.0
2017-06-28 15:40:00,32.21,32.29,32.18,32.29,72080.0,31.6195,31.698,31.59,31.698,72080.0
2017-06-28 15:50:00,32.28,32.33,32.25,32.27,203269.0,31.6882,31.7373,31.6587,31.6784,203269.0
2017-06-29 09:30:00,32.4,32.5,32.24,32.24,18445.0,31.806,31.9042,31.6489,31.6489,18445.0
2017-06-29 09:40:00,32.24,32.26,32.09,32.1,24527.0,31.6489,31.6686,31.5017,31.5115,24527.0
2017-06-29 09:50:00,32.11,32.18,32.11,32.11,14033.0,31.5213,31.59,31.5213,31.5213,14033.0
2017-06-29 10:00:00,32.11,32.12,31.98,32.0,22156.0,31.5213,31.5311,31.3937,31.4133,22156.0
2017-06-29 10:10:00,31.98,31.98,31.9,31.98,17800.0,31.3937,31.3937,31.3152,31.3937,17800.0
2017-06-29 10:20:00,31.97,32.08,31.94,32.08,19182.0,31.3839,31.4919,31.3544,31.4919,19182.0
2017-06-29 10:30:00,32.08,32.21,32.03,32.14,11201.0,31.4919,31.6195,31.4428,31.5508,11201.0
2017-06-29 10:40:00,32.15,32.23,32.12,32.22,13468.0,31.5606,31.6391,31.5311,31.6293,13468.0
2017-06-29 10:50:00,32.23,32.3,32.21,32.23,19231.0,31.6391,31.7078,31.6195,31.6391,19231.0
2017-06-29 11:00:00,32.23,32.29,32.23,32.26,14534.0,31.6391,31.698,31.6391,31.6686,14534.0
2017-06-29 11:10:00,32.25,32.25,32.17,32.17,11678.0,31.6587,31.6587,31.5802,31.5802,11678.0
2017-06-29 11:20:00,32.18,32.21,32.08,32.08,8784.0,31.59,31.6195,31.4919,31.4919,8784.0
2017-06-29 11:30:00,32.08,32.08,31.89,31.89,13715.0,31.4919,31.4919,31.3053,31.3053,13715.0
2017-06-29 11:40:00,31.87,31.92,31.81,31.88,13337.0,31.2857,31.3348,31.2268,31.2955,13337.0
2017-06-29 11:50:00,31.87,31.92,31.85,31.87,14325.0,31.2857,31.3348,31.2661,31.2857,14325.0
2017-06-29 12:00:00,31.86,31.93,31.84,31.93,11147.0,31.2759,31.3446,31.2563,31.3446,11147.0
2017-06-29 12:10:00,31.94,31.94,31.88,31.89,8095.0,31.3544,31.3544,31.2955,31.3053,8095.0
2017-06-29 12:20:00,31.89,31.91,31.82,31.83,9284.0,31.3053,31.325,31.2366,31.2464,9284.0
2017-06-29 12:30:00,31.82,31.84,31.77,31.79,7758.0,31.2366,31.2563,31.1875,31.2072,7758.0
2017-06-29 12:40:00,31.78,31.86,31.75,31.84,13161.0,31.1974,31.2759,31.1679,31.2563,13161.0
2017-06-29 12:50:00,31.82,31.87,31.81,31.82,7428.0,31.2366,31.2857,31.2268,31.2366,7428.0
2017-06-29 13:00:00,31.84,31.87,31.78,31.82,7769.0,31.2563,31.2857,31.1974,31.2366,7769.0
2017-06-29 13:10:00,31.8,31.8,31.73,31.74,9600.0,31.217,31.217,31.1483,31.1581,9600.0
2017-06-29 13:20:00,31.72,31.72,31.62,31.65,19319.0,31.1385,31.1385,31.0403,31.0697,19319.0
2017-06-29 13:30:00,31.63,31.76,31.63,31.76,14116.0,31.0501,31.1777,31.0501,31.1777,14116.0
2017-06-29 13:40:00,31.78,31.82,31.76,31.79,12518.0,31.1974,31.2366,31.1777,31.2072,12518.0
2017-06-29 13:50:00,31.8,31.86,31.79,31.85,24250.0,31.217,31.2759,31.2072,31.2661,24250.0
2017-06-29 14:00:00,31.85,31.85,31.79,31.84,22815.0,31.2661,31.2661,31.2072,31.2563,22815.0
2017-06-29 14:10:00,31.83,31.95,31.83,31.95,17387.0,31.2464,31.3642,31.2464,31.3642,17387.0
2017-06-29 14:20:00,31.95,32.04,31.95,32.03,11204.0,31.3642,31.4526,31.3642,31.4428,11204.0
2017-06-29 14:30:00,32.02,32.02,31.95,31.98,15824.0,31.433,31.433,31.3642,31.3937,15824.0
2017-06-29 14:40:00,31.98,32.01,31.94,31.96,19109.0,31.3937,31.4231,31.3544,31.3741,19109.0
2017-06-29 14:50:00,31.95,31.97,31.91,31.94,14754.0,31.3642,31.3839,31.325,31.3544,14754.0
2017-06-29 15:00:00,31.95,32.0,31.95,31.98,23360.0,31.3642,31.4133,31.3642,31.3937,23360.0
2017-06-29 15:10:00,31.97,32.04,31.96,32.04,30256.0,31.3839,31.4526,31.3741,31.4526,30256.0
2017-06-29 15:20:00,32.05,32.08,31.94,31.97,28357.0,31.4624,31.4919,31.3544,31.3839,28357.0
2017-06-29 15:30:00,31.97,32.01,31.94,31.99,29004.0,31.3839,31.4231,31.3544,31.4035,29004.0
2017-06-29 15:40:00,31.98,31.98,31.86,31.93,62290.0,31.3937,31.3937,31.2759,31.3446,62290.0
2017-06-29 15:50:00,31.93,31.98,31.87,31.89,245101.0,31.3446,31.3937,31.2857,31.3053,245101.0
2017-06-30 09:30:00,32.07,32.2,31.93,31.94,20045.0,31.482,31.6097,31.3446,31.3544,20045.0
2017-06-30 09:40:00,31.94,32.11,31.9,32.06,10554.0,31.3544,31.5213,31.3152,31.4722,10554.0
2017-06-30 09:50:00,32.08,32.24,32.05,32.21,31678.0,31.4919,31.6489,31.4624,31.6195,31678.0
2017-06-30 10:00:00,32.23,32.33,32.23,32.29,24763.0,31.6391,31.7373,31.6391,31.698,24763.0
2017-06-30 10:10:00,32.28,32.32,32.22,32.23,25161.0,31.6882,31.7275,31.6293,31.6391,25161.0
2017-06-30 10:20:00,32.23,32.29,32.2,32.25,14467.0,31.6391,31.698,31.6097,31.6587,14467.0
2017-06-30 10:30:00,32.25,32.31,32.18,32.29,23713.0,31.6587,31.7176,31.59,31.698,23713.0
2017-06-30 10:40:00,32.3,32.38,32.29,32.35,22270.0,31.7078,31.7864,31.698,31.7569,22270.0
2017-06-30 10:50:00,32.34,32.35,32.29,32.33,19012.0,31.7471,31.7569,31.698,31.7373,19012.0
2017-06-30 11:00:00,32.34,32.34,32.29,32.3,7750.0,31.7471,31.7471,31.698,31.7078,7750.0
2017-06-30 11:10:00,32.29,32.3,32.17,32.2,13834.0,31.698,31.7078,31.5802,31.6097,13834.0
2017-06-30 11:20:00,32.2,32.2,32.15,32.15,9569.0,31.6097,31.6097,31.5606,31.5606,9569.0
2017-06-30 11:30:00,32.16,32.24,32.16,32.24,9924.0,31.5704,31.6489,31.5704,31.6489,9924.0
2017-06-30 11:40:00,32.24,32.46,32.2,32.42,136731.0,31.6489,31.8649,31.6097,31.8256,136731.0
2017-06-30 11:50:00,32.41,32.74,32.39,32.74,155403.0,31.8158,32.1398,31.7962,32.1398,155403.0
2017-06-30 12:00:00,32.74,32.85,32.64,32.8,83388.0,32.1398,32.2477,32.0416,32.1987,83388.0
2017-06-30 12:10:00,32.8,32.82,32.64,32.7,244685.0,32.1987,32.2183,32.0416,32.1005,244685.0
2017-06-30 12:20:00,32.7,32.76,32.66,32.7,133206.0,32.1005,32.1594,32.0612,32.1005,133206.0
2017-06-30 12:30:00,32.7,32.77,32.7,32.72,47915.0,32.1005,32.1692,32.1005,32.1201,47915.0
2017-06-30 12:40:00,32.72,32.73,32.62,32.67,28960.0,32.1201,32.1299,32.022,32.071,28960.0
2017-06-30 12:50:00,32.66,32.71,32.65,32.69,12492.0,32.0612,32.1103,32.0514,32.0907,12492.0
2017-06-30 13:00:00,32.69,32.81,32.68,32.81,19665.0,32.0907,32.2085,32.0809,32.2085,19665.0
2017-06-30 13:10:00,32.8,32.93,32.8,32.92,37904.0,32.1987,32.3263,32.1987,32.3165,37904.0
2017-06-30 13:20:00,32.92,32.98,32.92,32.95,30202.0,32.3165,32.3754,32.3165,32.3459,30202.0
2017-06-30 13:30:00,32.93,32.95,32.91,32.94,51996.0,32.3263,32.3459,32.3066,32.3361,51996.0
2017-06-30 13:40:00,32.94,33.08,32.94,33.05,36705.0,32.3361,32.4735,32.3361,32.4441,36705.0
2017-06-30 13:50:00,33.05,33.09,33.03,33.06,40433.0,32.4441,32.4833,32.4244,32.4539,40433.0
2017-06-30 14:00:00,33.05,33.18,33.04,33.14,62588.0,32.4441,32.5717,32.4343,32.5324,62588.0
2017-06-30 14:10:00,33.14,33.18,33.12,33.17,39050.0,32.5324,32.5717,32.5128,32.5619,39050.0
2017-06-30 14:20:00,33.17,33.19,33.12,33.15,37999.0,32.5619,32.5815,32.5128,32.5422,37999.0
2017-06-30 14:30:00,33.15,33.18,33.08,33.08,28697.0,32.5422,32.5717,32.4735,32.4735,28697.0
2017-06-30 14:40:00,33.08,33.12,33.03,33.12,45050.0,32.4735,32.5128,32.4244,32.5128,45050.0
2017-06-30 14:50:00,33.11,33.19,33.11,33.15,34158.0,32.503,32.5815,32.503,32.5422,34158.0
2017-06-30 15:00:00,33.15,33.18,33.14,33.14,37007.0,32.5422,32.5717,32.5324,32.5324,37007.0
2017-06-30 15:10:00,33.14,33.16,33.09,33.16,40759.0,32.5324,32.5521,32.4833,32.5521,40759.0
2017-06-30 15:20:00,33.16,33.19,33.13,33.14,53305.0,32.5521,32.5815,32.5226,32.5324,53305.0
2017-06-30 15:30:00,33.14,33.15,33.06,33.12,75497.0,32.5324,32.5422,32.4539,32.5128,75497.0
2017-06-30 15:40:00,33.12,33.18,33.1,33.16,119029.0,32.5128,32.5717,32.4932,32.5521,119029.0
2017-06-30 15:50:00,33.16,33.17,32.92,32.92,281247.0,32.5521,32.5619,32.3165,32.3165,281247.0
2017-07-03 09:30:00,33.08,33.12,32.88,33.02,41495.0,32.4735,32.5128,32.2772,32.4146,41495.0
2017-07-03 09:40:00,33.05,33.2,32.75,32.78,34551.0,32.4441,32.5913,32.1496,32.179,34551.0
2017-07-03 09:50:00,32.78,32.78,32.58,32.59,23269.0,32.179,32.179,31.9827,31.9925,23269.0
2017-07-03 10:00:00,32.62,32.72,32.48,32.54,102112.0,32.022,32.1201,31.8845,31.9434,102112.0
2017-07-03 10:10:00,32.54,32.82,32.53,32.78,42759.0,31.9434,32.2183,31.9336,32.179,42759.0
2017-07-03 10:20:00,32.82,32.92,32.78,32.86,24146.0,32.2183,32.3165,32.179,32.2576,24146.0
2017-07-03 10:30:00,32.86,32.87,32.72,32.78,17554.0,32.2576,32.2674,32.1201,32.179,17554.0
2017-07-03 10:40:00,32.79,32.8,32.71,32.71,19650.0,32.1888,32.1987,32.1103,32.1103,19650.0
2017-07-03 10:50:00,32.71,32.75,32.66,32.69,23209.0,32.1103,32.1496,32.0612,32.0907,23209.0
2017-07-03 11:00:00,32.68,32.75,32.64,32.68,18515.0,32.0809,32.1496,32.0416,32.0809,18515.0
2017-07-03 11:10:00,32.69,32.72,32.62,32.67,22485.0,32.0907,32.1201,32.022,32.071,22485.0
2017-07-03 11:20:00,32.66,32.76,32.63,32.69,33380.0,32.0612,32.1594,32.0318,32.0907,33380.0
2017-07-03 11:30:00,32.7,32.73,32.65,32.71,23092.0,32.1005,32.1299,32.0514,32.1103,23092.0
2017-07-03 11:40:00,32.72,32.76,32.7,32.74,19440.0,32.1201,32.1594,32.1005,32.1398,19440.0
2017-07-03 11:50:00,32.74,32.77,32.72,32.74,18647.0,32.1398,32.1692,32.1201,32.1398,18647.0
2017-07-03 12:00:00,32.75,32.76,32.65,32.65,19600.0,32.1496,32.1594,32.0514,32.0514,19600.0
2017-07-03 12:10:00,32.67,32.69,32.61,32.66,21019.0,32.071,32.0907,32.0121,32.0612,21019.0
2017-07-03 12:20:00,32.68,32.71,32.65,32.65,12160.0,32.0809,32.1103,32.0514,32.0514,12160.0
2017-07-03 12:30:00,32.66,32.69,32.63,32.69,30219.0,32.0612,32.0907,32.0318,32.0907,30219.0
2017-07-03 12:40:00,32.68,32.77,32.68,32.76,50280.0,32.0809,32.1692,32.0809,32.1594,50280.0
2017-07-03 12:50:00,32.76,32.8,32.67,32.68,93947.0,32.1594,32.1987,32.071,32.0809,93947.0
2017-07-05 09:30:00,32.68,32.68,32.37,32.39,34934.0,32.0809,32.0809,31.7765,31.7962,34934.0
2017-07-05 09:40:00,32.36,32.63,32.36,32.63,24243.0,31.7667,32.0318,31.7667,32.0318,24243.0
2017-07-05 09:50:00,32.61,32.71,32.56,32.68,21161.0,32.0121,32.1103,31.9631,32.0809,21161.0
2017-07-05 10:00:00,32.67,32.68,32.53,32.56,21816.0,32.071,32.0809,31.9336,31.9631,21816.0
2017-07-05 10:10:00,32.54,32.57,32.39,32.49,30720.0,31.9434,31.9729,31.7962,31.8943,30720.0
2017-07-05 10:20:00,32.49,32.7,32.47,32.69,38525.0,31.8943,32.1005,31.8747,32.0907,38525.0
2017-07-05 10:30:00,32.68,32.78,32.63,32.71,44974.0,32.0809,32.179,32.0318,32.1103,44974.0
2017-07-05 10:40:00,32.71,32.88,32.69,32.82,33348.0,32.1103,32.2772,32.0907,32.2183,33348.0
2017-07-05 10:50:00,32.82,32.85,32.75,32.75,20418.0,32.2183,32.2477,32.1496,32.1496,20418.0
2017-07-05 11:00:00,32.76,32.81,32.73,32.77,16264.0,32.1594,32.2085,32.1299,32.1692,16264.0
2017-07-05 11:10:00,32.77,32.78,32.67,32.72,20369.0,32.1692,32.179,32.071,32.1201,20369.0
2017-07-05 11:20:00,32.71,32.71,32.59,32.59,14293.0,32.1103,32.1103,31.9925,31.9925,14293.0
2017-07-05 11:30:00,32.58,32.59,32.48,32.52,16405.0,31.9827,31.9925,31.8845,31.9238,16405.0
2017-07-05 11:40:00,32.51,32.54,32.48,32.54,14372.0,31.914,31.9434,31.8845,31.9434,14372.0
2017-07-05 11:50:00,32.54,32.64,32.53,32.61,19022.0,31.9434,32.0416,31.9336,32.0121,19022.0
2017-07-05 12:00:00,32.61,32.66,32.58,32.61,17042.0,32.0121,32.0612,31.9827,32.0121,17042.0
2017-07-05 12:10:00,32.6,32.76,32.59,32.75,48813.0,32.0023,32.1594,31.9925,32.1496,48813.0
2017-07-05 12:20:00,32.75,32.85,32.74,32.85,15814.0,32.1496,32.2477,32.1398,32.2477,15814.0
2017-07-05 12:30:00,32.85,32.92,32.84,32.9,29485.0,32.2477,32.3165,32.2379,32.2968,29485.0
2017-07-05 12:40:00,32.9,32.97,32.87,32.89,19673.0,32.2968,32.3655,32.2674,32.287,19673.0
2017-07-05 12:50:00,32.87,32.89,32.83,32.86,11678.0,32.2674,32.287,32.2281,32.2576,11678.0
2017-07-05 13:00:00,32.86,32.91,32.84,32.87,13163.0,32.2576,32.3066,32.2379,32.2674,13163.0
2017-07-05 13:10:00,32.87,32.91,32.81,32.85,16087.0,32.2674,32.3066,32.2085,32.2477,16087.0
2017-07-05 13:20:00,32.85,32.9,32.85,32.9,15747.0,32.2477,32.2968,32.2477,32.2968,15747.0
2017-07-05 13:30:00,32.89,32.97,32.86,32.94,28456.0,32.287,32.3655,32.2576,32.3361,28456.0
2017-07-05 13:40:00,32.93,32.94,32.85,32.87,7900.0,32.3263,32.3361,32.2477,32.2674,7900.0
2017-07-05 13:50:00,32.86,32.86,32.79,32.79,15397.0,32.2576,32.2576,32.1888,32.1888,15397.0
2017-07-05 14:00:00,32.78,32.86,32.78,32.84,20483.0,32.179,32.2576,32.179,32.2379,20483.0
2017-07-05 14:10:00,32.83,32.87,32.79,32.82,19207.0,32.2281,32.2674,32.1888,32.2183,19207.0
2017-07-05 14:20:00,32.82,32.86,32.79,32.85,24312.0,32.2183,32.2576,32.1888,32.2477,24312.0
2017-07-05 14:30:00,32.84,32.84,32.71,32.77,25967.0,32.2379,32.2379,32.1103,32.1692,25967.0
2017-07-05 14:40:00,32.76,32.76,32.65,32.65,21967.0,32.1594,32.1594,32.0514,32.0514,21967.0
2017-07-05 14:50:00,32.66,32.7,32.63,32.64,22995.0,32.0612,32.1005,32.0318,32.0416,22995.0
2017-07-05 15:00:00,32.65,32.71,32.6,32.7,25727.0,32.0514,32.1103,32.0023,32.1005,25727.0
2017-07-05 15:10:00,32.7,32.77,32.7,32.74,42543.0,32.1005,32.1692,32.1005,32.1398,42543.0
2017-07-05 15:20:00,32.74,32.75,32.7,32.7,28391.0,32.1398,32.1496,32.1005,32.1005,28391.0
2017-07-05 15:30:00,32.7,32.75,32.7,32.72,57979.0,32.1005,32.1496,32.1005,32.1201,57979.0
2017-07-05 15:40:00,32.72,32.8,32.71,32.75,98119.0,32.1201,32.1987,32.1103,32.1496,98119.0
2017-07-05 15:50:00,32.74,32.75,32.67,32.69,202956.0,32.1398,32.1496,32.071,32.0907,202956.0
2017-07-06 09:30:00,32.51,32.9,32.51,32.85,29600.0,31.914,32.2968,31.914,32.2477,29600.0
2017-07-06 09:40:00,32.82,32.94,32.79,32.86,23088.0,32.2183,32.3361,32.1888,32.2576,23088.0
2017-07-06 09:50:00,32.86,32.9,32.7,32.77,15944.0,32.2576,32.2968,32.1005,32.1692,15944.0
2017-07-06 10:00:00,32.78,32.79,32.62,32.7,17812.0,32.179,32.1888,32.022,32.1005,17812.0
2017-07-06 10:10:00,32.7,32.93,32.69,32.93,31966.0,32.1005,32.3263,32.0907,32.3263,31966.0
2017-07-06 10:20:00,32.92,33.05,32.91,33.01,37853.0,32.3165,32.4441,32.3066,32.4048,37853.0
2017-07-06 10:30:00,33.0,33.05,32.96,33.02,46628.0,32.395,32.4441,32.3557,32.4146,46628.0
2017-07-06 10:40:00,33.01,33.13,32.98,33.03,57635.0,32.4048,32.5226,32.3754,32.4244,57635.0
2017-07-06 10:50:00,33.02,33.04,32.92,32.96,70701.0,32.4146,32.4343,32.3165,32.3557,70701.0
2017-07-06 11:00:00,32.96,33.28,32.96,33.21,40376.0,32.3557,32.6699,32.3557,32.6011,40376.0
2017-07-06 11:10:00,33.21,33.24,33.13,33.16,41384.0,32.6011,32.6306,32.5226,32.5521,41384.0
2017-07-06 11:20:00,33.17,33.17,33.09,33.16,24806.0,32.5619,32.5619,32.4833,32.5521,24806.0
2017-07-06 11:30:00,33.16,33.17,33.02,33.1,28296.0,32.5521,32.5619,32.4146,32.4932,28296.0
2017-07-06 11:40:00,33.1,33.15,33.07,33.13,26199.0,32.4932,32.5422,32.4637,32.5226,26199.0
2017-07-06 11:50:00,33.14,33.14,33.07,33.12,23616.0,32.5324,32.5324,32.4637,32.5128,23616.0
2017-07-06 12:00:00,33.13,33.21,33.05,33.05,26935.0,32.5226,32.6011,32.4441,32.4441,26935.0
2017-07-06 12:10:00,33.05,33.05,32.91,32.96,37746.0,32.4441,32.4441,32.3066,32.3557,37746.0
2017-07-06 12:20:00,32.96,33.04,32.96,33.04,23745.0,32.3557,32.4343,32.3557,32.4343,23745.0
2017-07-06 12:30:00,33.04,33.08,33.02,33.05,16836.0,32.4343,32.4735,32.4146,32.4441,16836.0
2017-07-06 12:40:00,33.06,33.09,33.02,33.09,13403.0,32.4539,32.4833,32.4146,32.4833,13403.0
2017-07-06 12:50:00,33.1,33.11,33.05,33.08,25557.0,32.4932,32.503,32.4441,32.4735,25557.0
2017-07-06 13:00:00,33.07,33.09,33.02,33.02,20279.0,32.4637,32.4833,32.4146,32.4146,20279.0
2017-07-06 13:10:00,33.01,33.15,33.01,33.15,18074.0,32.4048,32.5422,32.4048,32.5422,18074.0
2017-07-06 13:20:00,33.13,33.17,33.1,33.16,24564.0,32.5226,32.5619,32.4932,32.5521,24564.0
2017-07-06 13:30:00,33.15,33.16,33.02,33.02,22880.0,32.5422,32.5521,32.4146,32.4146,22880.0
2017-07-06 13:40:00,33.01,33.07,33.0,33.05,31972.0,32.4048,32.4637,32.395,32.4441,31972.0
2017-07-06 13:50:00,33.05,33.09,33.04,33.08,77480.0,32.4441,32.4833,32.4343,32.4735,77480.0
2017-07-06 14:00:00,33.09,33.09,32.96,32.98,32878.0,32.4833,32.4833,32.3557,32.3754,32878.0
2017-07-06 14:10:00,32.97,32.99,32.9,32.93,27207.0,32.3655,32.3852,32.2968,32.3263,27207.0
2017-07-06 14:20:00,32.93,33.01,32.93,33.0,39233.0,32.3263,32.4048,32.3263,32.395,39233.0
2017-07-06 14:30:00,32.99,33.0,32.88,32.9,29898.0,32.3852,32.395,32.2772,32.2968,29898.0
2017-07-06 14:40:00,32.91,32.95,32.88,32.92,24841.0,32.3066,32.3459,32.2772,32.3165,24841.0
2017-07-06 14:50:00,32.92,33.02,32.91,33.02,45565.0,32.3165,32.4146,32.3066,32.4146,45565.0
2017-07-06 15:00:00,33.02,33.05,32.97,32.99,38295.0,32.4146,32.4441,32.3655,32.3852,38295.0
2017-07-06 15:10:00,32.99,32.99,32.9,32.95,34033.0,32.3852,32.3852,32.2968,32.3459,34033.0
2017-07-06 15:20:00,32.94,32.94,32.78,32.8,49373.0,32.3361,32.3361,32.179,32.1987,49373.0
2017-07-06 15:30:00,32.8,32.8,32.73,32.74,52484.0,32.1987,32.1987,32.1299,32.1398,52484.0
2017-07-06 15:40:00,32.74,32.74,32.69,32.71,88714.0,32.1398,32.1398,32.0907,32.1103,88714.0
2017-07-06 15:50:00,32.71,32.77,32.69,32.76,243655.0,32.1103,32.1692,32.0907,32.1594,243655.0
2017-07-07 09:30:00,32.78,33.1,32.78,32.85,39757.0,32.179,32.4932,32.179,32.2477,39757.0
2017-07-07 09:40:00,32.85,33.02,32.82,32.93,22358.0,32.2477,32.4146,32.2183,32.3263,22358.0
2017-07-07 09:50:00,32.95,33.02,32.95,32.96,11160.0,32.3459,32.4146,32.3459,32.3557,11160.0
2017-07-07 10:00:00,32.95,32.95,32.81,32.81,16651.0,32.3459,32.3459,32.2085,32.2085,16651.0
2017-07-07 10:10:00,32.8,32.85,32.72,32.78,13480.0,32.1987,32.2477,32.1201,32.179,13480.0
2017-07-07 10:20:00,32.78,32.78,32.68,32.68,24542.0,32.179,32.179,32.0809,32.0809,24542.0
2017-07-07 10:30:00,32.69,32.7,32.55,32.57,14190.0,32.0907,32.1005,31.9532,31.9729,14190.0
2017-07-07 10:40:00,32.57,32.72,32.57,32.71,48049.0,31.9729,32.1201,31.9729,32.1103,48049.0
2017-07-07 10:50:00,32.7,32.71,32.64,32.69,36622.0,32.1005,32.1103,32.0416,32.0907,36622.0
2017-07-07 11:00:00,32.7,32.73,32.6,32.63,42378.0,32.1005,32.1299,32.0023,32.0318,42378.0
2017-07-07 11:10:00,32.63,32.65,32.51,32.62,59817.0,32.0318,32.0514,31.914,32.022,59817.0
2017-07-07 11:20:00,32.61,32.67,32.55,32.67,24522.0,32.0121,32.071,31.9532,32.071,24522.0
2017-07-07 11:30:00,32.67,32.82,32.67,32.74,23075.0,32.071,32.2183,32.071,32.1398,23075.0
2017-07-07 11:40:00,32.75,32.75,32.68,32.74,40874.0,32.1496,32.1496,32.0809,32.1398,40874.0
2017-07-07 11:50:00,32.74,32.78,32.71,32.73,15616.0,32.1398,32.179,32.1103,32.1299,15616.0
2017-07-07 12:00:00,32.74,32.81,32.73,32.77,12009.0,32.1398,32.2085,32.1299,32.1692,12009.0
2017-07-07 12:10:00,32.77,32.84,32.77,32.82,15365.0,32.1692,32.2379,32.1692,32.2183,15365.0
2017-07-07 12:20:00,32.82,32.83,32.79,32.81,12206.0,32.2183,32.2281,32.1888,32.2085,12206.0
2017-07-07 12:30:00,32.81,32.89,32.81,32.82,16321.0,32.2085,32.287,32.2085,32.2183,16321.0
2017-07-07 12:40:00,32.82,32.88,32.81,32.83,5327.0,32.2183,32.2772,32.2085,32.2281,5327.0
2017-07-07 12:50:00,32.84,32.9,32.83,32.85,7906.0,32.2379,32.2968,32.2281,32.2477,7906.0
2017-07-07 13:00:00,32.84,32.93,32.83,32.91,9001.0,32.2379,32.3263,32.2281,32.3066,9001.0
2017-07-07 13:10:00,32.93,32.97,32.89,32.97,8456.0,32.3263,32.3655,32.287,32.3655,8456.0
2017-07-07 13:20:00,32.96,32.99,32.94,32.99,10793.0,32.3557,32.3852,32.3361,32.3852,10793.0
2017-07-07 13:30:00,32.99,33.14,32.99,33.14,12181.0,32.3852,32.5324,32.3852,32.5324,12181.0
2017-07-07 13:40:00,33.14,33.16,33.08,33.09,12992.0,32.5324,32.5521,32.4735,32.4833,12992.0
2017-07-07 13:50:00,33.1,33.14,33.08,33.13,15462.0,32.4932,32.5324,32.4735,32.5226,15462.0
2017-07-07 14:00:00,33.13,33.13,33.02,33.05,18750.0,32.5226,32.5226,32.4146,32.4441,18750.0
2017-07-07 14:10:00,33.04,33.06,32.99,32.99,15095.0,32.4343,32.4539,32.3852,32.3852,15095.0
2017-07-07 14:20:00,33.01,33.06,32.95,32.98,28777.0,32.4048,32.4539,32.3459,32.3754,28777.0
2017-07-07 14:30:00,33.0,33.0,32.92,32.95,10895.0,32.395,32.395,32.3165,32.3459,10895.0
2017-07-07 14:40:00,32.95,32.98,32.93,32.93,10260.0,32.3459,32.3754,32.3263,32.3263,10260.0
2017-07-07 14:50:00,32.94,33.02,32.94,32.94,8726.0,32.3361,32.4146,32.3361,32.3361,8726.0
2017-07-07 15:00:00,32.94,32.98,32.9,32.93,18725.0,32.3361,32.3754,32.2968,32.3263,18725.0
2017-07-07 15:10:00,32.93,32.96,32.92,32.95,16830.0,32.3263,32.3557,32.3165,32.3459,16830.0
2017-07-07 15:20:00,32.95,32.97,32.93,32.97,21924.0,32.3459,32.3655,32.3263,32.3655,21924.0
2017-07-07 15:30:00,32.96,32.99,32.95,32.99,42841.0,32.3557,32.3852,32.3459,32.3852,42841.0
2017-07-07 15:40:00,32.99,33.07,32.99,33.04,74706.0,32.3852,32.4637,32.3852,32.4343,74706.0
2017-07-07 15:50:00,33.04,33.08,33.03,33.05,128330.0,32.4343,32.4735,32.4244,32.4441,128330.0
2017-07-10 09:30:00,32.91,32.95,32.73,32.83,20101.0,32.3066,32.3459,32.1299,32.2281,20101.0
2017-07-10 09:40:00,32.85,33.04,32.83,33.04,11296.0,32.2477,32.4343,32.2281,32.4343,11296.0
2017-07-10 09:50:00,33.03,33.17,32.99,33.1,50142.0,32.4244,32.5619,32.3852,32.4932,50142.0
2017-07-10 10:00:00,33.13,33.16,33.02,33.03,34816.0,32.5226,32.5521,32.4146,32.4244,34816.0
2017-07-10 10:10:00,33.03,33.03,32.81,32.94,40711.0,32.4244,32.4244,32.2085,32.3361,40711.0
2017-07-10 10:20:00,32.93,33.07,32.89,33.06,41038.0,32.3263,32.4637,32.287,32.4539,41038.0
2017-07-10 10:30:00,33.02,33.11,32.98,33.0,15414.0,32.4146,32.503,32.3754,32.395,15414.0
2017-07-10 10:40:00,32.99,33.01,32.89,32.89,17945.0,32.3852,32.4048,32.287,32.287,17945.0
2017-07-10 10:50:00,32.88,33.01,32.86,32.99,25422.0,32.2772,32.4048,32.2576,32.3852,25422.0
2017-07-10 11:00:00,32.98,33.0,32.93,33.0,13320.0,32.3754,32.395,32.3263,32.395,13320.0
2017-07-10 11:10:00,33.0,33.0,32.94,32.96,12943.0,32.395,32.395,32.3361,32.3557,12943.0
2017-07-10 11:20:00,32.97,33.01,32.94,33.0,19124.0,32.3655,32.4048,32.3361,32.395,19124.0
2017-07-10 11:30:00,33.0,33.08,33.0,33.02,12458.0,32.395,32.4735,32.395,32.4146,12458.0
2017-07-10 11:40:00,33.02,33.07,32.97,33.07,18453.0,32.4146,32.4637,32.3655,32.4637,18453.0
2017-07-10 11:50:00,33.08,33.13,33.03,33.13,12715.0,32.4735,32.5226,32.4244,32.5226,12715.0
2017-07-10 12:00:00,33.13,33.15,33.08,33.09,15889.0,32.5226,32.5422,32.4735,32.4833,15889.0
2017-07-10 12:10:00,33.09,33.19,33.09,33.18,14716.0,32.4833,32.5815,32.4833,32.5717,14716.0
2017-07-10 12:20:00,33.18,33.19,33.14,33.16,14424.0,32.5717,32.5815,32.5324,32.5521,14424.0
2017-07-10 12:30:00,33.15,33.15,33.06,33.06,13720.0,32.5422,32.5422,32.4539,32.4539,13720.0
2017-07-10 12:40:00,33.06,33.18,33.04,33.17,16123.0,32.4539,32.5717,32.4343,32.5619,16123.0
2017-07-10 12:50:00,33.17,33.21,33.14,33.2,14742.0,32.5619,32.6011,32.5324,32.5913,14742.0
2017-07-10 13:00:00,33.2,33.26,33.19,33.23,26406.0,32.5913,32.6502,32.5815,32.6208,26406.0
2017-07-10 13:10:00,33.23,33.25,33.17,33.17,22198.0,32.6208,32.6404,32.5619,32.5619,22198.0
2017-07-10 13:20:00,33.17,33.24,33.17,33.23,19622.0,32.5619,32.6306,32.5619,32.6208,19622.0
2017-07-10 13:30:00,33.23,33.23,33.18,33.22,21106.0,32.6208,32.6208,32.5717,32.611,21106.0
2017-07-10 13:40:00,33.23,33.32,33.23,33.3,22953.0,32.6208,32.7091,32.6208,32.6895,22953.0
2017-07-10 13:50:00,33.31,33.41,33.3,33.4,36057.0,32.6993,32.7975,32.6895,32.7877,36057.0
2017-07-10 14:00:00,33.4,33.52,33.38,33.52,58118.0,32.7877,32.9055,32.768,32.9055,58118.0
2017-07-10 14:10:00,33.51,33.52,33.42,33.44,32505.0,32.8956,32.9055,32.8073,32.8269,32505.0
2017-07-10 14:20:00,33.44,33.47,33.39,33.4,23553.0,32.8269,32.8564,32.7778,32.7877,23553.0
2017-07-10 14:30:00,33.4,33.5,33.39,33.45,47439.0,32.7877,32.8858,32.7778,32.8367,47439.0
2017-07-10 14:40:00,33.45,33.47,33.39,33.39,42404.0,32.8367,32.8564,32.7778,32.7778,42404.0
2017-07-10 14:50:00,33.39,33.44,33.36,33.4,31786.0,32.7778,32.8269,32.7484,32.7877,31786.0
2017-07-10 15:00:00,33.39,33.42,33.35,33.41,50597.0,32.7778,32.8073,32.7386,32.7975,50597.0
2017-07-10 15:10:00,33.41,33.43,33.33,33.36,58553.0,32.7975,32.8171,32.7189,32.7484,58553.0
2017-07-10 15:20:00,33.36,33.42,33.35,33.41,56231.0,32.7484,32.8073,32.7386,32.7975,56231.0
2017-07-10 15:30:00,33.41,33.45,33.39,33.45,97296.0,32.7975,32.8367,32.7778,32.8367,97296.0
2017-07-10 15:40:00,33.45,33.47,33.43,33.46,138293.0,32.8367,32.8564,32.8171,32.8466,138293.0
2017-07-10 15:50:00,33.46,33.52,33.37,33.39,334587.0,32.8466,32.9055,32.7582,32.7778,334587.0
2017-07-11 09:30:00,33.39,33.39,33.1,33.1,27508.0,32.7778,32.7778,32.4932,32.4932,27508.0
2017-07-11 09:40:00,33.08,33.3,33.06,33.18,20852.0,32.4735,32.6895,32.4539,32.5717,20852.0
2017-07-11 09:50:00,33.15,33.32,33.11,33.22,25600.0,32.5422,32.7091,32.503,32.611,25600.0
2017-07-11 10:00:00,33.23,33.32,33.19,33.21,62300.0,32.6208,32.7091,32.5815,32.6011,62300.0
2017-07-11 10:10:00,33.22,33.36,33.22,33.32,50229.0,32.611,32.7484,32.611,32.7091,50229.0
2017-07-11 10:20:00,33.33,33.49,33.29,33.46,25045.0,32.7189,32.876,32.6797,32.8466,25045.0
2017-07-11 10:30:00,33.46,33.52,33.37,33.48,20666.0,32.8466,32.9055,32.7582,32.8662,20666.0
2017-07-11 10:40:00,33.49,33.56,33.45,33.47,38271.0,32.876,32.9447,32.8367,32.8564,38271.0
2017-07-11 10:50:00,33.47,33.55,33.46,33.55,22052.0,32.8564,32.9349,32.8466,32.9349,22052.0
2017-07-11 11:00:00,33.55,33.56,33.46,33.46,15948.0,32.9349,32.9447,32.8466,32.8466,15948.0
2017-07-11 11:10:00,33.46,33.46,33.32,33.37,22041.0,32.8466,32.8466,32.7091,32.7582,22041.0
2017-07-11 11:20:00,33.35,33.35,33.21,33.29,99821.0,32.7386,32.7386,32.6011,32.6797,99821.0
2017-07-11 11:30:00,33.29,33.43,33.24,33.38,29605.0,32.6797,32.8171,32.6306,32.768,29605.0
2017-07-11 11:40:00,33.37,33.44,33.34,33.35,32776.0,32.7582,32.8269,32.7288,32.7386,32776.0
2017-07-11 11:50:00,33.36,33.42,33.35,33.41,27977.0,32.7484,32.8073,32.7386,32.7975,27977.0
2017-07-11 12:00:00,33.42,33.53,33.42,33.5,23306.0,32.8073,32.9153,32.8073,32.8858,23306.0
2017-07-11 12:10:00,33.53,33.56,33.48,33.48,8566.0,32.9153,32.9447,32.8662,32.8662,8566.0
2017-07-11 12:20:00,33.48,33.53,33.47,33.5,16968.0,32.8662,32.9153,32.8564,32.8858,16968.0
2017-07-11 12:30:00,33.49,33.52,33.46,33.46,24608.0,32.876,32.9055,32.8466,32.8466,24608.0
2017-07-11 12:40:00,33.45,33.52,33.45,33.48,20677.0,32.8367,32.9055,32.8367,32.8662,20677.0
2017-07-11 12:50:00,33.49,33.53,33.47,33.48,30409.0,32.876,32.9153,32.8564,32.8662,30409.0
2017-07-11 13:00:00,33.47,33.49,33.45,33.48,37830.0,32.8564,32.876,32.8367,32.8662,37830.0
2017-07-11 13:10:00,33.47,33.5,33.42,33.44,46285.0,32.8564,32.8858,32.8073,32.8269,46285.0
2017-07-11 13:20:00,33.43,33.44,33.36,33.4,35609.0,32.8171,32.8269,32.7484,32.7877,35609.0
2017-07-11 13:30:00,33.38,33.41,33.34,33.37,23171.0,32.768,32.7975,32.7288,32.7582,23171.0
2017-07-11 13:40:00,33.37,33.49,33.36,33.48,34105.0,32.7582,32.876,32.7484,32.8662,34105.0
2017-07-11 13:50:00,33.49,33.49,33.43,33.46,25740.0,32.876,32.876,32.8171,32.8466,25740.0
2017-07-11 14:00:00,33.47,33.53,33.46,33.49,46499.0,32.8564,32.9153,32.8466,32.876,46499.0
2017-07-11 14:10:00,33.48,33.57,33.45,33.52,27636.0,32.8662,32.9545,32.8367,32.9055,27636.0
2017-07-11 14:20:00,33.5,33.56,33.5,33.56,20336.0,32.8858,32.9447,32.8858,32.9447,20336.0
2017-07-11 14:30:00,33.55,33.56,33.45,33.46,26458.0,32.9349,32.9447,32.8367,32.8466,26458.0
2017-07-11 14:40:00,33.45,33.49,33.45,33.45,32768.0,32.8367,32.876,32.8367,32.8367,32768.0
2017-07-11 14:50:00,33.45,33.46,33.4,33.43,34518.0,32.8367,32.8466,32.7877,32.8171,34518.0
2017-07-11 15:00:00,33.42,33.54,33.42,33.52,81593.0,32.8073,32.9251,32.8073,32.9055,81593.0
2017-07-11 15:10:00,33.51,33.52,33.45,33.47,30443.0,32.8956,32.9055,32.8367,32.8564,30443.0
2017-07-11 15:20:00,33.47,33.49,33.44,33.46,31488.0,32.8564,32.876,32.8269,32.8466,31488.0
2017-07-11 15:30:00,33.46,33.51,33.46,33.5,63808.0,32.8466,32.8956,32.8466,32.8858,63808.0
2017-07-11 15:40:00,33.5,33.51,33.43,33.47,92373.0,32.8858,32.8956,32.8171,32.8564,92373.0
2017-07-11 15:50:00,33.46,33.48,33.4,33.41,206221.0,32.8466,32.8662,32.7877,32.7975,206221.0
2017-07-12 09:30:00,33.73,34.35,33.68,34.35,45268.0,33.1116,33.7202,33.0625,33.7202,45268.0
2017-07-12 09:40:00,34.33,34.33,34.13,34.26,44813.0,33.7006,33.7006,33.5043,33.6319,44813.0
2017-07-12 09:50:00,34.25,34.34,34.17,34.19,48914.0,33.6221,33.7104,33.5435,33.5632,48914.0
2017-07-12 10:00:00,34.18,34.18,34.01,34.08,55581.0,33.5534,33.5534,33.3865,33.4552,55581.0
2017-07-12 10:10:00,34.08,34.14,34.01,34.05,28289.0,33.4552,33.5141,33.3865,33.4257,28289.0
2017-07-12 10:20:00,34.05,34.08,34.02,34.05,33124.0,33.4257,33.4552,33.3963,33.4257,33124.0
2017-07-12 10:30:00,34.05,34.32,34.05,34.31,79730.0,33.4257,33.6908,33.4257,33.681,79730.0
2017-07-12 10:40:00,34.32,34.32,34.13,34.13,47399.0,33.6908,33.6908,33.5043,33.5043,47399.0
2017-07-12 10:50:00,34.14,34.19,34.03,34.07,26916.0,33.5141,33.5632,33.4061,33.4454,26916.0
2017-07-12 11:00:00,34.05,34.05,33.94,33.96,62688.0,33.4257,33.4257,33.3178,33.3374,62688.0
2017-07-12 11:10:00,33.97,34.07,33.97,34.0,44752.0,33.3472,33.4454,33.3472,33.3767,44752.0
2017-07-12 11:20:00,34.0,34.03,33.94,34.03,28579.0,33.3767,33.4061,33.3178,33.4061,28579.0
2017-07-12 11:30:00,34.02,34.04,33.96,34.02,16911.0,33.3963,33.4159,33.3374,33.3963,16911.0
2017-07-12 11:40:00,34.03,34.03,33.96,34.01,13234.0,33.4061,33.4061,33.3374,33.3865,13234.0
2017-07-12 11:50:00,34.0,34.03,33.97,34.02,9543.0,33.3767,33.4061,33.3472,33.3963,9543.0
2017-07-12 12:00:00,34.02,34.05,34.0,34.03,14071.0,33.3963,33.4257,33.3767,33.4061,14071.0
2017-07-12 12:10:00,34.04,34.07,33.93,33.98,20451.0,33.4159,33.4454,33.3079,33.357,20451.0
2017-07-12 12:20:00,33.97,33.99,33.95,33.99,8889.0,33.3472,33.3668,33.3276,33.3668,8889.0
2017-07-12 12:30:00,34.0,34.04,34.0,34.03,34559.0,33.3767,33.4159,33.3767,33.4061,34559.0
2017-07-12 12:40:00,34.04,34.05,33.93,33.94,18523.0,33.4159,33.4257,33.3079,33.3178,18523.0
2017-07-12 12:50:00,33.95,34.01,33.91,34.0,21242.0,33.3276,33.3865,33.2883,33.3767,21242.0
2017-07-12 13:00:00,34.0,34.03,33.95,33.98,21762.0,33.3767,33.4061,33.3276,33.357,21762.0
2017-07-12 13:10:00,33.99,34.01,33.89,33.93,20805.0,33.3668,33.3865,33.2687,33.3079,20805.0
2017-07-12 13:20:00,33.91,33.92,33.85,33.89,20720.0,33.2883,33.2981,33.2294,33.2687,20720.0
2017-07-12 13:30:00,33.88,33.88,33.77,33.77,18664.0,33.2589,33.2589,33.1509,33.1509,18664.0
2017-07-12 13:40:00,33.77,33.78,33.74,33.77,11565.0,33.1509,33.1607,33.1214,33.1509,11565.0
2017-07-12 13:50:00,33.78,33.86,33.78,33.85,16360.0,33.1607,33.2392,33.1607,33.2294,16360.0
2017-07-12 14:00:00,33.86,33.88,33.83,33.87,10673.0,33.2392,33.2589,33.2098,33.249,10673.0
2017-07-12 14:10:00,33.86,33.93,33.79,33.8,62796.0,33.2392,33.3079,33.1705,33.1803,62796.0
2017-07-12 14:20:00,33.79,33.86,33.74,33.86,38192.0,33.1705,33.2392,33.1214,33.2392,38192.0
2017-07-12 14:30:00,33.84,33.85,33.73,33.73,18482.0,33.2196,33.2294,33.1116,33.1116,18482.0
2017-07-12 14:40:00,33.74,33.76,33.72,33.75,32621.0,33.1214,33.1411,33.1018,33.1312,32621.0
2017-07-12 14:50:00,33.75,33.78,33.72,33.72,20223.0,33.1312,33.1607,33.1018,33.1018,20223.0
2017-07-12 15:00:00,33.73,33.74,33.71,33.72,12557.0,33.1116,33.1214,33.092,33.1018,12557.0
2017-07-12 15:10:00,33.72,33.78,33.71,33.78,24085.0,33.1018,33.1607,33.092,33.1607,24085.0
2017-07-12 15:20:00,33.79,33.81,33.78,33.81,16184.0,33.1705,33.1901,33.1607,33.1901,16184.0
2017-07-12 15:30:00,33.81,33.83,33.77,33.78,39577.0,33.1901,33.2098,33.1509,33.1607,39577.0
2017-07-12 15:40:00,33.78,33.79,33.75,33.78,53704.0,33.1607,33.1705,33.1312,33.1607,53704.0
2017-07-12 15:50:00,33.77,33.8,33.73,33.75,121954.0,33.1509,33.1803,33.1116,33.1312,121954.0
2017-07-13 09:30:00,34.79,35.0,34.4,34.85,118217.0,34.1522,34.3583,33.7693,34.2111,118217.0
2017-07-13 09:40:00,34.85,34.94,34.58,34.6,82579.0,34.2111,34.2994,33.946,33.9657,82579.0
2017-07-13 09:50:00,34.58,34.84,34.54,34.84,73924.0,33.946,34.2013,33.9068,34.2013,73924.0
2017-07-13 10:00:00,34.82,34.89,34.74,34.84,104569.0,34.1816,34.2503,34.1031,34.2013,104569.0
2017-07-13 10:10:00,34.85,34.93,34.84,34.88,42108.0,34.2111,34.2896,34.2013,34.2405,42108.0
2017-07-13 10:20:00,34.88,34.94,34.57,34.57,54506.0,34.2405,34.2994,33.9362,33.9362,54506.0
2017-07-13 10:30:00,34.56,34.67,34.52,34.63,56949.0,33.9264,34.0344,33.8871,33.9951,56949.0
2017-07-13 10:40:00,34.64,34.71,34.6,34.6,30846.0,34.0049,34.0736,33.9657,33.9657,30846.0
2017-07-13 10:50:00,34.6,34.7,34.55,34.57,25696.0,33.9657,34.0638,33.9166,33.9362,25696.0
2017-07-13 11:00:00,34.57,34.61,34.5,34.5,20760.0,33.9362,33.9755,33.8675,33.8675,20760.0
2017-07-13 11:10:00,34.49,34.58,34.46,34.58,22017.0,33.8577,33.946,33.8282,33.946,22017.0
2017-07-13 11:20:00,34.59,34.64,34.56,34.62,19831.0,33.9558,34.0049,33.9264,33.9853,19831.0
2017-07-13 11:30:00,34.63,34.65,34.47,34.47,27083.0,33.9951,34.0147,33.838,33.838,27083.0
2017-07-13 11:40:00,34.48,34.57,34.46,34.56,29859.0,33.8479,33.9362,33.8282,33.9264,29859.0
2017-07-13 11:50:00,34.57,34.59,34.52,34.54,23032.0,33.9362,33.9558,33.8871,33.9068,23032.0
2017-07-13 12:00:00,34.55,34.57,34.52,34.55,15012.0,33.9166,33.9362,33.8871,33.9166,15012.0
2017-07-13 12:10:00,34.55,34.58,34.51,34.53,27262.0,33.9166,33.946,33.8773,33.8969,27262.0
2017-07-13 12:20:00,34.53,34.6,34.52,34.59,14424.0,33.8969,33.9657,33.8871,33.9558,14424.0
2017-07-13 12:30:00,34.59,34.59,34.54,34.56,22008.0,33.9558,33.9558,33.9068,33.9264,22008.0
2017-07-13 12:40:00,34.56,34.61,34.55,34.61,23906.0,33.9264,33.9755,33.9166,33.9755,23906.0
2017-07-13 12:50:00,34.6,34.63,34.57,34.6,33156.0,33.9657,33.9951,33.9362,33.9657,33156.0
2017-07-13 13:00:00,34.61,34.61,34.58,34.58,21973.0,33.9755,33.9755,33.946,33.946,21973.0
2017-07-13 13:10:00,34.57,34.6,34.52,34.59,17716.0,33.9362,33.9657,33.8871,33.9558,17716.0
2017-07-13 13:20:00,34.59,34.6,34.54,34.55,38427.0,33.9558,33.9657,33.9068,33.9166,38427.0
2017-07-13 13:30:00,34.56,34.57,34.51,34.55,22107.0,33.9264,33.9362,33.8773,33.9166,22107.0
2017-07-13 13:40:00,34.56,34.6,34.53,34.56,27627.0,33.9264,33.9657,33.8969,33.9264,27627.0
2017-07-13 13:50:00,34.57,34.65,34.55,34.63,29927.0,33.9362,34.0147,33.9166,33.9951,29927.0
2017-07-13 14:00:00,34.62,34.69,34.6,34.66,47815.0,33.9853,34.054,33.9657,34.0246,47815.0
2017-07-13 14:10:00,34.65,34.65,34.49,34.5,41255.0,34.0147,34.0147,33.8577,33.8675,41255.0
2017-07-13 14:20:00,34.5,34.5,34.46,34.48,22618.0,33.8675,33.8675,33.8282,33.8479,22618.0
2017-07-13 14:30:00,34.47,34.5,34.45,34.49,23100.0,33.838,33.8675,33.8184,33.8577,23100.0
2017-07-13 14:40:00,34.49,34.5,34.37,34.37,39793.0,33.8577,33.8675,33.7399,33.7399,39793.0
2017-07-13 14:50:00,34.37,34.41,34.32,34.41,41102.0,33.7399,33.7791,33.6908,33.7791,41102.0
2017-07-13 15:00:00,34.41,34.44,34.36,34.39,20332.0,33.7791,33.8086,33.7301,33.7595,20332.0
2017-07-13 15:10:00,34.4,34.49,34.4,34.43,33607.0,33.7693,33.8577,33.7693,33.7988,33607.0
2017-07-13 15:20:00,34.44,34.44,34.32,34.37,26183.0,33.8086,33.8086,33.6908,33.7399,26183.0
2017-07-13 15:30:00,34.37,34.43,34.36,34.41,48465.0,33.7399,33.7988,33.7301,33.7791,48465.0
2017-07-13 15:40:00,34.4,34.42,34.37,34.38,50816.0,33.7693,33.789,33.7399,33.7497,50816.0
2017-07-13 15:50:00,34.38,34.39,34.33,34.37,151337.0,33.7497,33.7595,33.7006,33.7399,151337.0
2017-07-14 09:30:00,34.39,34.49,34.33,34.44,24135.0,33.7595,33.8577,33.7006,33.8086,24135.0
2017-07-14 09:40:00,34.47,34.6,34.47,34.51,13449.0,33.838,33.9657,33.838,33.8773,13449.0
2017-07-14 09:50:00,34.53,34.61,34.49,34.51,13550.0,33.8969,33.9755,33.8577,33.8773,13550.0
2017-07-14 10:00:00,34.5,34.51,34.36,34.5,13922.0,33.8675,33.8773,33.7301,33.8675,13922.0
2017-07-14 10:10:00,34.49,34.52,34.43,34.45,30553.0,33.8577,33.8871,33.7988,33.8184,30553.0
2017-07-14 10:20:00,34.46,34.57,34.46,34.53,14051.0,33.8282,33.9362,33.8282,33.8969,14051.0
2017-07-14 10:30:00,34.55,34.6,34.53,34.54,11552.0,33.9166,33.9657,33.8969,33.9068,11552.0
2017-07-14 10:40:00,34.55,34.62,34.54,34.59,17267.0,33.9166,33.9853,33.9068,33.9558,17267.0
2017-07-14 10:50:00,34.59,34.6,34.48,34.48,14989.0,33.9558,33.9657,33.8479,33.8479,14989.0
2017-07-14 11:00:00,34.47,34.47,34.33,34.33,21338.0,33.838,33.838,33.7006,33.7006,21338.0
2017-07-14 11:10:00,34.33,34.36,34.29,34.31,15432.0,33.7006,33.7301,33.6613,33.681,15432.0
2017-07-14 11:20:00,34.31,34.34,34.26,34.27,8731.0,33.681,33.7104,33.6319,33.6417,8731.0
2017-07-14 11:30:00,34.27,34.34,34.27,34.31,23935.0,33.6417,33.7104,33.6417,33.681,23935.0
2017-07-14 11:40:00,34.32,34.37,34.31,34.33,15429.0,33.6908,33.7399,33.681,33.7006,15429.0
2017-07-14 11:50:00,34.31,34.32,34.26,34.28,18383.0,33.681,33.6908,33.6319,33.6515,18383.0
2017-07-14 12:00:00,34.28,34.3,34.23,34.23,16472.0,33.6515,33.6712,33.6024,33.6024,16472.0
2017-07-14 12:10:00,34.23,34.24,34.19,34.23,9687.0,33.6024,33.6123,33.5632,33.6024,9687.0
2017-07-14 12:20:00,34.23,34.23,34.19,34.21,11191.0,33.6024,33.6024,33.5632,33.5828,11191.0
2017-07-14 12:30:00,34.21,34.27,34.2,34.22,37970.0,33.5828,33.6417,33.573,33.5926,37970.0
2017-07-14 12:40:00,34.21,34.22,34.19,34.22,9797.0,33.5828,33.5926,33.5632,33.5926,9797.0
2017-07-14 12:50:00,34.22,34.27,34.21,34.26,14733.0,33.5926,33.6417,33.5828,33.6319,14733.0
2017-07-14 13:00:00,34.26,34.28,34.24,34.27,13486.0,33.6319,33.6515,33.6123,33.6417,13486.0
2017-07-14 13:10:00,34.28,34.29,34.27,34.29,6345.0,33.6515,33.6613,33.6417,33.6613,6345.0
2017-07-14 13:20:00,34.3,34.32,34.28,34.31,12070.0,33.6712,33.6908,33.6515,33.681,12070.0
2017-07-14 13:30:00,34.32,34.32,34.29,34.3,9429.0,33.6908,33.6908,33.6613,33.6712,9429.0
2017-07-14 13:40:00,34.3,34.32,34.29,34.3,24196.0,33.6712,33.6908,33.6613,33.6712,24196.0
2017-07-14 13:50:00,34.3,34.32,34.25,34.32,12901.0,33.6712,33.6908,33.6221,33.6908,12901.0
2017-07-14 14:00:00,34.31,34.33,34.27,34.28,19104.0,33.681,33.7006,33.6417,33.6515,19104.0
2017-07-14 14:10:00,34.29,34.33,34.25,34.32,21107.0,33.6613,33.7006,33.6221,33.6908,21107.0
2017-07-14 14:20:00,34.32,34.33,34.29,34.31,22244.0,33.6908,33.7006,33.6613,33.681,22244.0
2017-07-14 14:30:00,34.3,34.32,34.29,34.3,24491.0,33.6712,33.6908,33.6613,33.6712,24491.0
2017-07-14 14:40:00,34.3,34.33,34.3,34.32,25551.0,33.6712,33.7006,33.6712,33.6908,25551.0
2017-07-14 14:50:00,34.32,34.33,34.31,34.33,26717.0,33.6908,33.7006,33.681,33.7006,26717.0
2017-07-14 15:00:00,34.33,34.37,34.32,34.37,111441.0,33.7006,33.7399,33.6908,33.7399,111441.0
2017-07-14 15:10:00,34.37,34.39,34.36,34.39,22214.0,33.7399,33.7595,33.7301,33.7595,22214.0
2017-07-14 15:20:00,34.39,34.42,34.38,34.41,53347.0,33.7595,33.789,33.7497,33.7791,53347.0
2017-07-14 15:30:00,34.41,34.41,34.36,34.37,28804.0,33.7791,33.7791,33.7301,33.7399,28804.0
2017-07-14 15:40:00,34.37,34.37,34.28,34.28,54487.0,33.7399,33.7399,33.6515,33.6515,54487.0
2017-07-14 15:50:00,34.29,34.3,34.19,34.23,145500.0,33.6613,33.6712,33.5632,33.6024,145500.0
2017-07-17 09:30:00,34.21,34.27,34.04,34.1,37630.0,33.5828,33.6417,33.4159,33.4748,37630.0
2017-07-17 09:40:00,34.08,34.08,33.9,33.95,26890.0,33.4552,33.4552,33.2785,33.3276,26890.0
2017-07-17 09:50:00,33.97,34.03,33.96,34.01,23485.0,33.3472,33.4061,33.3374,33.3865,23485.0
2017-07-17 10:00:00,33.99,34.0,33.78,33.81,65586.0,33.3668,33.3767,33.1607,33.1901,65586.0
2017-07-17 10:10:00,33.81,33.89,33.79,33.81,21975.0,33.1901,33.2687,33.1705,33.1901,21975.0
2017-07-17 10:20:00,33.81,33.84,33.77,33.81,27160.0,33.1901,33.2196,33.1509,33.1901,27160.0
2017-07-17 10:30:00,33.82,33.88,33.81,33.86,39570.0,33.2,33.2589,33.1901,33.2392,39570.0
2017-07-17 10:40:00,33.87,33.92,33.83,33.89,45647.0,33.249,33.2981,33.2098,33.2687,45647.0
2017-07-17 10:50:00,33.91,33.95,33.87,33.95,46377.0,33.2883,33.3276,33.249,33.3276,46377.0
2017-07-17 11:00:00,33.94,33.98,33.93,33.93,25624.0,33.3178,33.357,33.3079,33.3079,25624.0
2017-07-17 11:10:00,33.94,33.98,33.94,33.95,16117.0,33.3178,33.357,33.3178,33.3276,16117.0
2017-07-17 11:20:00,33.95,33.96,33.92,33.94,27609.0,33.3276,33.3374,33.2981,33.3178,27609.0
2017-07-17 11:30:00,33.93,33.94,33.9,33.92,11763.0,33.3079,33.3178,33.2785,33.2981,11763.0
2017-07-17 11:40:00,33.91,33.92,33.87,33.89,22989.0,33.2883,33.2981,33.249,33.2687,22989.0
2017-07-17 11:50:00,33.9,33.91,33.86,33.87,13561.0,33.2785,33.2883,33.2392,33.249,13561.0
2017-07-17 12:00:00,33.87,33.87,33.78,33.78,60144.0,33.249,33.249,33.1607,33.1607,60144.0
2017-07-17 12:10:00,33.79,33.81,33.75,33.8,61292.0,33.1705,33.1901,33.1312,33.1803,61292.0
2017-07-17 12:20:00,33.81,33.81,33.75,33.75,29542.0,33.1901,33.1901,33.1312,33.1312,29542.0
2017-07-17 12:30:00,33.76,33.8,33.75,33.79,8455.0,33.1411,33.1803,33.1312,33.1705,8455.0
2017-07-17 12:40:00,33.79,33.8,33.75,33.79,25437.0,33.1705,33.1803,33.1312,33.1705,25437.0
2017-07-17 12:50:00,33.79,33.8,33.77,33.79,90173.0,33.1705,33.1803,33.1509,33.1705,90173.0
2017-07-17 13:00:00,33.79,33.87,33.78,33.86,65100.0,33.1705,33.249,33.1607,33.2392,65100.0
2017-07-17 13:10:00,33.86,33.91,33.84,33.9,51235.0,33.2392,33.2883,33.2196,33.2785,51235.0
2017-07-17 13:20:00,33.9,33.91,33.89,33.91,9127.0,33.2785,33.2883,33.2687,33.2883,9127.0
2017-07-17 13:30:00,33.91,33.91,33.89,33.9,28243.0,33.2883,33.2883,33.2687,33.2785,28243.0
2017-07-17 13:40:00,33.9,33.91,33.89,33.9,7129.0,33.2785,33.2883,33.2687,33.2785,7129.0
2017-07-17 13:50:00,33.9,33.92,33.88,33.91,76115.0,33.2785,33.2981,33.2589,33.2883,76115.0
2017-07-17 14:00:00,33.91,33.91,33.86,33.86,8701.0,33.2883,33.2883,33.2392,33.2392,8701.0
2017-07-17 14:10:00,33.85,33.85,33.83,33.85,17351.0,33.2294,33.2294,33.2098,33.2294,17351.0
2017-07-17 14:20:00,33.84,33.88,33.84,33.88,18460.0,33.2196,33.2589,33.2196,33.2589,18460.0
2017-07-17 14:30:00,33.88,33.9,33.86,33.9,17775.0,33.2589,33.2785,33.2392,33.2785,17775.0
2017-07-17 14:40:00,33.9,33.9,33.86,33.87,19094.0,33.2785,33.2785,33.2392,33.249,19094.0
2017-07-17 14:50:00,33.87,33.89,33.86,33.89,33791.0,33.249,33.2687,33.2392,33.2687,33791.0
2017-07-17 15:00:00,33.88,33.9,33.86,33.87,18407.0,33.2589,33.2785,33.2392,33.249,18407.0
2017-07-17 15:10:00,33.88,33.88,33.85,33.86,19945.0,33.2589,33.2589,33.2294,33.2392,19945.0
2017-07-17 15:20:00,33.86,33.87,33.84,33.84,13047.0,33.2392,33.249,33.2196,33.2196,13047.0
2017-07-17 15:30:00,33.84,33.85,33.83,33.83,23822.0,33.2196,33.2294,33.2098,33.2098,23822.0
2017-07-17 15:40:00,33.83,33.84,33.78,33.82,50186.0,33.2098,33.2196,33.1607,33.2,50186.0
2017-07-17 15:50:00,33.82,33.85,33.74,33.79,198452.0,33.2,33.2294,33.1214,33.1705,198452.0
2017-07-18 09:30:00,33.72,33.81,33.5,33.52,17173.0,33.1018,33.1901,32.8858,32.9055,17173.0
2017-07-18 09:40:00,33.52,33.62,33.42,33.43,16341.0,32.9055,33.0036,32.8073,32.8171,16341.0
2017-07-18 09:50:00,33.43,33.49,33.34,33.44,64097.0,32.8171,32.876,32.7288,32.8269,64097.0
2017-07-18 10:00:00,33.42,33.51,33.39,33.49,20758.0,32.8073,32.8956,32.7778,32.876,20758.0
2017-07-18 10:10:00,33.49,33.5,33.34,33.36,15383.0,32.876,32.8858,32.7288,32.7484,15383.0
2017-07-18 10:20:00,33.35,33.4,33.27,33.3,37474.0,32.7386,32.7877,32.66,32.6895,37474.0
2017-07-18 10:30:00,33.32,33.32,33.23,33.23,28470.0,32.7091,32.7091,32.6208,32.6208,28470.0
2017-07-18 10:40:00,33.22,33.23,33.09,33.11,48177.0,32.611,32.6208,32.4833,32.503,48177.0
2017-07-18 10:50:00,33.14,33.25,33.13,33.22,35979.0,32.5324,32.6404,32.5226,32.611,35979.0
2017-07-18 11:00:00,33.21,33.21,33.11,33.14,14178.0,32.6011,32.6011,32.503,32.5324,14178.0
2017-07-18 11:10:00,33.13,33.15,33.01,33.01,54341.0,32.5226,32.5422,32.4048,32.4048,54341.0
2017-07-18 11:20:00,33.02,33.12,33.02,33.06,27443.0,32.4146,32.5128,32.4146,32.4539,27443.0
2017-07-18 11:30:00,33.06,33.14,33.05,33.13,24508.0,32.4539,32.5324,32.4441,32.5226,24508.0
2017-07-18 11:40:00,33.12,33.21,33.12,33.16,20436.0,32.5128,32.6011,32.5128,32.5521,20436.0
2017-07-18 11:50:00,33.16,33.2,33.1,33.12,13504.0,32.5521,32.5913,32.4932,32.5128,13504.0
2017-07-18 12:00:00,33.11,33.19,33.11,33.13,14277.0,32.503,32.5815,32.503,32.5226,14277.0
2017-07-18 12:10:00,33.13,33.13,33.06,33.09,27957.0,32.5226,32.5226,32.4539,32.4833,27957.0
2017-07-18 12:20:00,33.1,33.11,33.04,33.04,22736.0,32.4932,32.503,32.4343,32.4343,22736.0
2017-07-18 12:30:00,33.04,33.05,33.0,33.01,17751.0,32.4343,32.4441,32.395,32.4048,17751.0
2017-07-18 12:40:00,33.01,33.02,32.98,32.98,23563.0,32.4048,32.4146,32.3754,32.3754,23563.0
2017-07-18 12:50:00,32.98,33.0,32.95,32.99,31303.0,32.3754,32.395,32.3459,32.3852,31303.0
2017-07-18 13:00:00,32.98,33.0,32.93,32.94,18361.0,32.3754,32.395,32.3263,32.3361,18361.0
2017-07-18 13:10:00,32.93,32.94,32.9,32.9,16437.0,32.3263,32.3361,32.2968,32.2968,16437.0
2017-07-18 13:20:00,32.91,32.91,32.87,32.88,29720.0,32.3066,32.3066,32.2674,32.2772,29720.0
2017-07-18 13:30:00,32.88,32.89,32.83,32.83,31229.0,32.2772,32.287,32.2281,32.2281,31229.0
2017-07-18 13:40:00,32.84,32.84,32.74,32.76,55299.0,32.2379,32.2379,32.1398,32.1594,55299.0
2017-07-18 13:50:00,32.75,32.83,32.7,32.83,59076.0,32.1496,32.2281,32.1005,32.2281,59076.0
2017-07-18 14:00:00,32.83,32.84,32.8,32.81,27967.0,32.2281,32.2379,32.1987,32.2085,27967.0
2017-07-18 14:10:00,32.82,32.9,32.81,32.88,23558.0,32.2183,32.2968,32.2085,32.2772,23558.0
2017-07-18 14:20:00,32.88,32.9,32.87,32.89,10576.0,32.2772,32.2968,32.2674,32.287,10576.0
2017-07-18 14:30:00,32.89,32.91,32.86,32.91,24801.0,32.287,32.3066,32.2576,32.3066,24801.0
2017-07-18 14:40:00,32.91,32.94,32.9,32.93,24967.0,32.3066,32.3361,32.2968,32.3263,24967.0
2017-07-18 14:50:00,32.93,32.94,32.9,32.91,26409.0,32.3263,32.3361,32.2968,32.3066,26409.0
2017-07-18 15:00:00,32.91,32.99,32.91,32.99,29671.0,32.3066,32.3852,32.3066,32.3852,29671.0
2017-07-18 15:10:00,32.99,33.11,32.99,33.11,41371.0,32.3852,32.503,32.3852,32.503,41371.0
2017-07-18 15:20:00,33.11,33.13,33.08,33.12,40424.0,32.503,32.5226,32.4735,32.5128,40424.0
2017-07-18 15:30:00,33.12,33.12,33.03,33.11,55721.0,32.5128,32.5128,32.4244,32.503,55721.0
2017-07-18 15:40:00,33.11,33.12,33.04,33.07,67002.0,32.503,32.5128,32.4343,32.4637,67002.0
2017-07-18 15:50:00,33.08,33.1,33.05,33.08,123158.0,32.4735,32.4932,32.4441,32.4735,123158.0
2017-07-19 09:30:00,33.24,33.41,33.18,33.29,26156.0,32.6306,32.7975,32.5717,32.6797,26156.0
2017-07-19 09:40:00,33.3,33.36,33.24,33.35,26282.0,32.6895,32.7484,32.6306,32.7386,26282.0
2017-07-19 09:50:00,33.34,33.35,33.3,33.33,5613.0,32.7288,32.7386,32.6895,32.7189,5613.0
2017-07-19 10:00:00,33.32,33.46,33.32,33.42,26378.0,32.7091,32.8466,32.7091,32.8073,26378.0
2017-07-19 10:10:00,33.42,33.42,33.32,33.32,17662.0,32.8073,32.8073,32.7091,32.7091,17662.0
2017-07-19 10:20:00,33.31,33.37,33.31,33.31,8650.0,32.6993,32.7582,32.6993,32.6993,8650.0
2017-07-19 10:30:00,33.3,33.47,33.3,33.36,17194.0,32.6895,32.8564,32.6895,32.7484,17194.0
2017-07-19 10:40:00,33.36,33.38,33.24,33.25,32356.0,32.7484,32.768,32.6306,32.6404,32356.0
2017-07-19 10:50:00,33.26,33.29,33.25,33.28,13973.0,32.6502,32.6797,32.6404,32.6699,13973.0
2017-07-19 11:00:00,33.29,33.37,33.29,33.34,17458.0,32.6797,32.7582,32.6797,32.7288,17458.0
2017-07-19 11:10:00,33.34,33.36,33.29,33.36,25762.0,32.7288,32.7484,32.6797,32.7484,25762.0
2017-07-19 11:20:00,33.37,33.39,33.26,33.27,18727.0,32.7582,32.7778,32.6502,32.66,18727.0
2017-07-19 11:30:00,33.26,33.27,33.21,33.21,14314.0,32.6502,32.66,32.6011,32.6011,14314.0
2017-07-19 11:40:00,33.21,33.25,33.2,33.22,16958.0,32.6011,32.6404,32.5913,32.611,16958.0
2017-07-19 11:50:00,33.21,33.23,33.19,33.19,9985.0,32.6011,32.6208,32.5815,32.5815,9985.0
2017-07-19 12:00:00,33.19,33.2,33.17,33.17,11215.0,32.5815,32.5913,32.5619,32.5619,11215.0
2017-07-19 12:10:00,33.17,33.21,33.15,33.21,20039.0,32.5619,32.6011,32.5422,32.6011,20039.0
2017-07-19 12:20:00,33.2,33.23,33.16,33.18,87095.0,32.5913,32.6208,32.5521,32.5717,87095.0
2017-07-19 12:30:00,33.18,33.18,33.11,33.13,13703.0,32.5717,32.5717,32.503,32.5226,13703.0
2017-07-19 12:40:00,33.14,33.15,33.12,33.14,10148.0,32.5324,32.5422,32.5128,32.5324,10148.0
2017-07-19 12:50:00,33.13,33.21,33.13,33.21,15840.0,32.5226,32.6011,32.5226,32.6011,15840.0
2017-07-19 13:00:00,33.22,33.25,33.2,33.21,14670.0,32.611,32.6404,32.5913,32.6011,14670.0
2017-07-19 13:10:00,33.21,33.3,33.21,33.3,32951.0,32.6011,32.6895,32.6011,32.6895,32951.0
2017-07-19 13:20:00,33.3,33.37,33.29,33.33,16087.0,32.6895,32.7582,32.6797,32.7189,16087.0
2017-07-19 13:30:00,33.33,33.34,33.31,33.34,15393.0,32.7189,32.7288,32.6993,32.7288,15393.0
2017-07-19 13:40:00,33.35,33.46,33.35,33.45,17065.0,32.7386,32.8466,32.7386,32.8367,17065.0
2017-07-19 13:50:00,33.45,33.45,33.34,33.35,59408.0,32.8367,32.8367,32.7288,32.7386,59408.0
2017-07-19 14:00:00,33.35,33.46,33.35,33.45,46254.0,32.7386,32.8466,32.7386,32.8367,46254.0
2017-07-19 14:10:00,33.46,33.52,33.45,33.52,16213.0,32.8466,32.9055,32.8367,32.9055,16213.0
2017-07-19 14:20:00,33.51,33.53,33.49,33.5,20336.0,32.8956,32.9153,32.876,32.8858,20336.0
2017-07-19 14:30:00,33.5,33.56,33.5,33.55,20647.0,32.8858,32.9447,32.8858,32.9349,20647.0
2017-07-19 14:40:00,33.55,33.56,33.51,33.51,82719.0,32.9349,32.9447,32.8956,32.8956,82719.0
2017-07-19 14:50:00,33.51,33.51,33.42,33.42,28667.0,32.8956,32.8956,32.8073,32.8073,28667.0
2017-07-19 15:00:00,33.42,33.43,33.4,33.42,31804.0,32.8073,32.8171,32.7877,32.8073,31804.0
2017-07-19 15:10:00,33.42,33.42,33.39,33.4,33613.0,32.8073,32.8073,32.7778,32.7877,33613.0
2017-07-19 15:20:00,33.41,33.45,33.4,33.43,42503.0,32.7975,32.8367,32.7877,32.8171,42503.0
2017-07-19 15:30:00,33.43,33.44,33.36,33.36,52150.0,32.8171,32.8269,32.7484,32.7484,52150.0
2017-07-19 15:40:00,33.37,33.38,33.35,33.38,56353.0,32.7582,32.768,32.7386,32.768,56353.0
2017-07-19 15:50:00,33.38,33.39,33.35,33.38,135573.0,32.768,32.7778,32.7386,32.768,135573.0
2017-07-20 09:30:00,33.43,33.52,33.37,33.37,20407.0,32.8171,32.9055,32.7582,32.7582,20407.0
2017-07-20 09:40:00,33.39,33.4,33.28,33.36,13138.0,32.7778,32.7877,32.6699,32.7484,13138.0
2017-07-20 09:50:00,33.36,33.52,33.32,33.41,30512.0,32.7484,32.9055,32.7091,32.7975,30512.0
2017-07-20 10:00:00,33.4,33.5,33.37,33.4,84830.0,32.7877,32.8858,32.7582,32.7877,84830.0
2017-07-20 10:10:00,33.4,33.41,33.32,33.36,16730.0,32.7877,32.7975,32.7091,32.7484,16730.0
2017-07-20 10:20:00,33.36,33.41,33.33,33.39,16559.0,32.7484,32.7975,32.7189,32.7778,16559.0
2017-07-20 10:30:00,33.39,33.41,33.24,33.24,36266.0,32.7778,32.7975,32.6306,32.6306,36266.0
2017-07-20 10:40:00,33.25,33.3,33.2,33.28,24314.0,32.6404,32.6895,32.5913,32.6699,24314.0
2017-07-20 10:50:00,33.28,33.4,33.27,33.35,33491.0,32.6699,32.7877,32.66,32.7386,33491.0
2017-07-20 11:00:00,33.35,33.35,33.13,33.13,24945.0,32.7386,32.7386,32.5226,32.5226,24945.0
2017-07-20 11:10:00,33.11,33.13,33.01,33.01,16686.0,32.503,32.5226,32.4048,32.4048,16686.0
2017-07-20 11:20:00,33.02,33.05,32.97,32.98,10560.0,32.4146,32.4441,32.3655,32.3754,10560.0
2017-07-20 11:30:00,32.99,33.02,32.89,32.91,29024.0,32.3852,32.4146,32.287,32.3066,29024.0
2017-07-20 11:40:00,32.91,32.92,32.88,32.9,13839.0,32.3066,32.3165,32.2772,32.2968,13839.0
2017-07-20 11:50:00,32.91,32.96,32.91,32.95,30439.0,32.3066,32.3557,32.3066,32.3459,30439.0
2017-07-20 12:00:00,32.94,32.99,32.91,32.96,14198.0,32.3361,32.3852,32.3066,32.3557,14198.0
2017-07-20 12:10:00,32.97,33.01,32.95,33.01,7691.0,32.3655,32.4048,32.3459,32.4048,7691.0
2017-07-20 12:20:00,33.01,33.01,32.96,32.99,23645.0,32.4048,32.4048,32.3557,32.3852,23645.0
2017-07-20 12:30:00,32.99,32.99,32.9,32.9,55729.0,32.3852,32.3852,32.2968,32.2968,55729.0
2017-07-20 12:40:00,32.9,32.91,32.88,32.88,34675.0,32.2968,32.3066,32.2772,32.2772,34675.0
2017-07-20 12:50:00,32.89,32.92,32.86,32.87,79384.0,32.287,32.3165,32.2576,32.2674,79384.0
2017-07-20 13:00:00,32.87,32.9,32.84,32.86,31077.0,32.2674,32.2968,32.2379,32.2576,31077.0
2017-07-20 13:10:00,32.86,32.88,32.85,32.87,21071.0,32.2576,32.2772,32.2477,32.2674,21071.0
2017-07-20 13:20:00,32.87,32.88,32.85,32.88,14525.0,32.2674,32.2772,32.2477,32.2772,14525.0
2017-07-20 13:30:00,32.88,33.1,32.88,32.98,83944.0,32.2772,32.4932,32.2772,32.3754,83944.0
2017-07-20 13:40:00,32.97,33.0,32.93,32.95,50046.0,32.3655,32.395,32.3263,32.3459,50046.0
2017-07-20 13:50:00,32.96,33.01,32.95,32.99,38824.0,32.3557,32.4048,32.3459,32.3852,38824.0
2017-07-20 14:00:00,32.99,33.0,32.98,32.99,13147.0,32.3852,32.395,32.3754,32.3852,13147.0
2017-07-20 14:10:00,32.98,33.01,32.97,33.0,55168.0,32.3754,32.4048,32.3655,32.395,55168.0
2017-07-20 14:20:00,33.0,33.01,32.95,32.95,42108.0,32.395,32.4048,32.3459,32.3459,42108.0
2017-07-20 14:30:00,32.96,32.96,32.91,32.91,41418.0,32.3557,32.3557,32.3066,32.3066,41418.0
2017-07-20 14:40:00,32.91,32.95,32.9,32.93,41940.0,32.3066,32.3459,32.2968,32.3263,41940.0
2017-07-20 14:50:00,32.93,32.94,32.91,32.91,32617.0,32.3263,32.3361,32.3066,32.3066,32617.0
2017-07-20 15:00:00,32.91,32.92,32.86,32.9,32614.0,32.3066,32.3165,32.2576,32.2968,32614.0
2017-07-20 15:10:00,32.9,32.95,32.89,32.89,29966.0,32.2968,32.3459,32.287,32.287,29966.0
2017-07-20 15:20:00,32.9,32.93,32.87,32.92,70601.0,32.2968,32.3263,32.2674,32.3165,70601.0
2017-07-20 15:30:00,32.91,32.93,32.83,32.84,81577.0,32.3066,32.3263,32.2281,32.2379,81577.0
2017-07-20 15:40:00,32.84,32.84,32.77,32.81,105555.0,32.2379,32.2379,32.1692,32.2085,105555.0
2017-07-20 15:50:00,32.8,32.81,32.72,32.76,280461.0,32.1987,32.2085,32.1201,32.1594,280461.0
2017-07-21 09:30:00,32.77,33.01,32.72,32.96,127972.0,32.1692,32.4048,32.1201,32.3557,127972.0
2017-07-21 09:40:00,32.93,33.24,32.91,33.22,97168.0,32.3263,32.6306,32.3066,32.611,97168.0
2017-07-21 09:50:00,33.22,33.37,33.19,33.24,120766.0,32.611,32.7582,32.5815,32.6306,120766.0
2017-07-21 10:00:00,33.25,33.29,33.11,33.11,127995.0,32.6404,32.6797,32.503,32.503,127995.0
2017-07-21 10:10:00,33.11,33.16,33.0,33.11,47661.0,32.503,32.5521,32.395,32.503,47661.0
2017-07-21 10:20:00,33.13,33.17,33.06,33.12,63467.0,32.5226,32.5619,32.4539,32.5128,63467.0
2017-07-21 10:30:00,33.13,33.15,32.96,33.04,35147.0,32.5226,32.5422,32.3557,32.4343,35147.0
2017-07-21 10:40:00,33.03,33.1,33.0,33.08,28899.0,32.4244,32.4932,32.395,32.4735,28899.0
2017-07-21 10:50:00,33.09,33.11,33.07,33.09,33045.0,32.4833,32.503,32.4637,32.4833,33045.0
2017-07-21 11:00:00,33.09,33.11,33.06,33.07,55851.0,32.4833,32.503,32.4539,32.4637,55851.0
2017-07-21 11:10:00,33.07,33.1,33.07,33.09,48416.0,32.4637,32.4932,32.4637,32.4833,48416.0
2017-07-21 11:20:00,33.1,33.1,33.0,33.0,45825.0,32.4932,32.4932,32.395,32.395,45825.0
2017-07-21 11:30:00,33.01,33.08,33.0,33.05,14189.0,32.4048,32.4735,32.395,32.4441,14189.0
2017-07-21 11:40:00,33.05,33.08,32.91,32.92,48687.0,32.4441,32.4735,32.3066,32.3165,48687.0
2017-07-21 11:50:00,32.92,32.97,32.89,32.9,27410.0,32.3165,32.3655,32.287,32.2968,27410.0
2017-07-21 12:00:00,32.9,33.04,32.9,32.99,37577.0,32.2968,32.4343,32.2968,32.3852,37577.0
2017-07-21 12:10:00,32.98,32.98,32.93,32.93,14903.0,32.3754,32.3754,32.3263,32.3263,14903.0
2017-07-21 12:20:00,32.93,33.02,32.9,32.97,108849.0,32.3263,32.4146,32.2968,32.3655,108849.0
2017-07-21 12:30:00,32.96,33.1,32.93,33.04,39587.0,32.3557,32.4932,32.3263,32.4343,39587.0
2017-07-21 12:40:00,33.04,33.08,33.01,33.08,16954.0,32.4343,32.4735,32.4048,32.4735,16954.0
2017-07-21 12:50:00,33.08,33.11,33.05,33.08,14561.0,32.4735,32.503,32.4441,32.4735,14561.0
2017-07-21 13:00:00,33.08,33.09,32.99,32.99,21067.0,32.4735,32.4833,32.3852,32.3852,21067.0
2017-07-21 13:10:00,33.0,33.02,32.97,33.0,15133.0,32.395,32.4146,32.3655,32.395,15133.0
2017-07-21 13:20:00,33.0,33.0,32.96,32.96,12442.0,32.395,32.395,32.3557,32.3557,12442.0
2017-07-21 13:30:00,32.96,32.97,32.94,32.95,9055.0,32.3557,32.3655,32.3361,32.3459,9055.0
2017-07-21 13:40:00,32.95,32.96,32.9,32.94,18692.0,32.3459,32.3557,32.2968,32.3361,18692.0
2017-07-21 13:50:00,32.94,32.95,32.89,32.89,21341.0,32.3361,32.3459,32.287,32.287,21341.0
2017-07-21 14:00:00,32.9,32.9,32.83,32.84,22130.0,32.2968,32.2968,32.2281,32.2379,22130.0
2017-07-21 14:10:00,32.84,32.85,32.78,32.8,38389.0,32.2379,32.2477,32.179,32.1987,38389.0
2017-07-21 14:20:00,32.81,32.9,32.81,32.88,18124.0,32.2085,32.2968,32.2085,32.2772,18124.0
2017-07-21 14:30:00,32.87,32.89,32.85,32.86,15669.0,32.2674,32.287,32.2477,32.2576,15669.0
2017-07-21 14:40:00,32.86,32.87,32.83,32.86,45691.0,32.2576,32.2674,32.2281,32.2576,45691.0
2017-07-21 14:50:00,32.86,32.97,32.85,32.9,36084.0,32.2576,32.3655,32.2477,32.2968,36084.0
2017-07-21 15:00:00,32.89,32.97,32.88,32.97,42466.0,32.287,32.3655,32.2772,32.3655,42466.0
2017-07-21 15:10:00,32.97,33.03,32.95,33.03,50456.0,32.3655,32.4244,32.3459,32.4244,50456.0
2017-07-21 15:20:00,33.03,33.07,33.02,33.05,42313.0,32.4244,32.4637,32.4146,32.4441,42313.0
2017-07-21 15:30:00,33.04,33.08,33.0,33.01,70186.0,32.4343,32.4735,32.395,32.4048,70186.0
2017-07-21 15:40:00,33.01,33.06,32.99,33.06,84010.0,32.4048,32.4539,32.3852,32.4539,84010.0
2017-07-21 15:50:00,33.06,33.06,33.02,33.05,163496.0,32.4539,32.4539,32.4146,32.4441,163496.0
2017-07-24 09:30:00,33.14,33.21,33.03,33.19,39128.0,32.5324,32.6011,32.4244,32.5815,39128.0
2017-07-24 09:40:00,33.2,33.41,33.2,33.31,22574.0,32.5913,32.7975,32.5913,32.6993,22574.0
2017-07-24 09:50:00,33.33,33.39,33.2,33.22,13739.0,32.7189,32.7778,32.5913,32.611,13739.0
2017-07-24 10:00:00,33.2,33.24,33.14,33.23,10704.0,32.5913,32.6306,32.5324,32.6208,10704.0
2017-07-24 10:10:00,33.22,33.38,33.2,33.37,17303.0,32.611,32.768,32.5913,32.7582,17303.0
2017-07-24 10:20:00,33.37,33.49,33.37,33.42,21704.0,32.7582,32.876,32.7582,32.8073,21704.0
2017-07-24 10:30:00,33.41,33.41,33.35,33.4,21399.0,32.7975,32.7975,32.7386,32.7877,21399.0
2017-07-24 10:40:00,33.39,33.51,33.35,33.51,41228.0,32.7778,32.8956,32.7386,32.8956,41228.0
2017-07-24 10:50:00,33.52,33.55,33.4,33.41,32306.0,32.9055,32.9349,32.7877,32.7975,32306.0
2017-07-24 11:00:00,33.41,33.48,33.4,33.45,30769.0,32.7975,32.8662,32.7877,32.8367,30769.0
2017-07-24 11:10:00,33.45,33.49,33.43,33.44,17303.0,32.8367,32.876,32.8171,32.8269,17303.0
2017-07-24 11:20:00,33.44,33.44,33.34,33.36,50063.0,32.8269,32.8269,32.7288,32.7484,50063.0
2017-07-24 11:30:00,33.36,33.36,33.32,33.32,28391.0,32.7484,32.7484,32.7091,32.7091,28391.0
2017-07-24 11:40:00,33.33,33.37,33.29,33.31,23938.0,32.7189,32.7582,32.6797,32.6993,23938.0
2017-07-24 11:50:00,33.33,33.35,33.32,33.35,72076.0,32.7189,32.7386,32.7091,32.7386,72076.0
2017-07-24 12:00:00,33.34,33.48,33.34,33.48,49118.0,32.7288,32.8662,32.7288,32.8662,49118.0
2017-07-24 12:10:00,33.46,33.49,33.43,33.46,18986.0,32.8466,32.876,32.8171,32.8466,18986.0
2017-07-24 12:20:00,33.48,33.49,33.44,33.44,12793.0,32.8662,32.876,32.8269,32.8269,12793.0
2017-07-24 12:30:00,33.45,33.51,33.44,33.49,17154.0,32.8367,32.8956,32.8269,32.876,17154.0
2017-07-24 12:40:00,33.49,33.51,33.47,33.5,26498.0,32.876,32.8956,32.8564,32.8858,26498.0
2017-07-24 12:50:00,33.5,33.54,33.49,33.54,16679.0,32.8858,32.9251,32.876,32.9251,16679.0
2017-07-24 13:00:00,33.54,33.58,33.53,33.57,15929.0,32.9251,32.9644,32.9153,32.9545,15929.0
2017-07-24 13:10:00,33.58,33.58,33.5,33.5,16159.0,32.9644,32.9644,32.8858,32.8858,16159.0
2017-07-24 13:20:00,33.51,33.56,33.5,33.55,31690.0,32.8956,32.9447,32.8858,32.9349,31690.0
2017-07-24 13:30:00,33.54,33.59,33.54,33.58,14571.0,32.9251,32.9742,32.9251,32.9644,14571.0
2017-07-24 13:40:00,33.59,33.61,33.57,33.57,21385.0,32.9742,32.9938,32.9545,32.9545,21385.0
2017-07-24 13:50:00,33.57,33.58,33.53,33.57,38016.0,32.9545,32.9644,32.9153,32.9545,38016.0
2017-07-24 14:00:00,33.57,33.63,33.56,33.62,21918.0,32.9545,33.0134,32.9447,33.0036,21918.0
2017-07-24 14:10:00,33.63,33.65,33.61,33.63,21659.0,33.0134,33.0331,32.9938,33.0134,21659.0
2017-07-24 14:20:00,33.63,33.67,33.61,33.61,35697.0,33.0134,33.0527,32.9938,32.9938,35697.0
2017-07-24 14:30:00,33.62,33.65,33.6,33.61,19689.0,33.0036,33.0331,32.984,32.9938,19689.0
2017-07-24 14:40:00,33.61,33.62,33.6,33.62,13543.0,32.9938,33.0036,32.984,33.0036,13543.0
2017-07-24 14:50:00,33.62,33.63,33.6,33.62,34148.0,33.0036,33.0134,32.984,33.0036,34148.0
2017-07-24 15:00:00,33.62,33.63,33.56,33.57,51523.0,33.0036,33.0134,32.9447,32.9545,51523.0
2017-07-24 15:10:00,33.56,33.57,33.48,33.51,59914.0,32.9447,32.9545,32.8662,32.8956,59914.0
2017-07-24 15:20:00,33.52,33.52,33.48,33.5,43287.0,32.9055,32.9055,32.8662,32.8858,43287.0
2017-07-24 15:30:00,33.51,33.51,33.49,33.51,52272.0,32.8956,32.8956,32.876,32.8956,52272.0
2017-07-24 15:40:00,33.51,33.61,33.48,33.59,112137.0,32.8956,32.9938,32.8662,32.9742,112137.0
2017-07-24 15:50:00,33.59,33.65,33.59,33.62,349627.0,32.9742,33.0331,32.9742,33.0036,349627.0
2017-07-25 09:30:00,33.93,34.06,33.9,34.05,26949.0,33.3079,33.4356,33.2785,33.4257,26949.0
2017-07-25 09:40:00,34.04,34.19,33.96,34.18,25774.0,33.4159,33.5632,33.3374,33.5534,25774.0
2017-07-25 09:50:00,34.18,34.21,34.09,34.19,28392.0,33.5534,33.5828,33.465,33.5632,28392.0
2017-07-25 10:00:00,34.19,34.2,34.11,34.19,48310.0,33.5632,33.573,33.4846,33.5632,48310.0
2017-07-25 10:10:00,34.18,34.31,34.16,34.3,52394.0,33.5534,33.681,33.5337,33.6712,52394.0
2017-07-25 10:20:00,34.3,34.31,34.24,34.26,19011.0,33.6712,33.681,33.6123,33.6319,19011.0
2017-07-25 10:30:00,34.26,34.44,34.24,34.41,47438.0,33.6319,33.8086,33.6123,33.7791,47438.0
2017-07-25 10:40:00,34.42,34.47,34.4,34.4,31217.0,33.789,33.838,33.7693,33.7693,31217.0
2017-07-25 10:50:00,34.4,34.44,34.37,34.41,36706.0,33.7693,33.8086,33.7399,33.7791,36706.0
2017-07-25 11:00:00,34.41,34.52,34.41,34.5,39183.0,33.7791,33.8871,33.7791,33.8675,39183.0
2017-07-25 11:10:00,34.51,34.59,34.47,34.55,53467.0,33.8773,33.9558,33.838,33.9166,53467.0
2017-07-25 11:20:00,34.55,34.56,34.45,34.5,37226.0,33.9166,33.9264,33.8184,33.8675,37226.0
2017-07-25 11:30:00,34.5,34.56,34.49,34.53,18216.0,33.8675,33.9264,33.8577,33.8969,18216.0
2017-07-25 11:40:00,34.52,34.54,34.5,34.51,17036.0,33.8871,33.9068,33.8675,33.8773,17036.0
2017-07-25 11:50:00,34.52,34.55,34.49,34.5,19561.0,33.8871,33.9166,33.8577,33.8675,19561.0
2017-07-25 12:00:00,34.49,34.54,34.43,34.44,37439.0,33.8577,33.9068,33.7988,33.8086,37439.0
2017-07-25 12:10:00,34.44,34.49,34.43,34.46,44262.0,33.8086,33.8577,33.7988,33.8282,44262.0
2017-07-25 12:20:00,34.46,34.48,34.44,34.45,24812.0,33.8282,33.8479,33.8086,33.8184,24812.0
2017-07-25 12:30:00,34.46,34.51,34.44,34.46,28702.0,33.8282,33.8773,33.8086,33.8282,28702.0
2017-07-25 12:40:00,34.45,34.46,34.42,34.45,17616.0,33.8184,33.8282,33.789,33.8184,17616.0
2017-07-25 12:50:00,34.45,34.51,34.43,34.49,22073.0,33.8184,33.8773,33.7988,33.8577,22073.0
2017-07-25 13:00:00,34.49,34.51,34.47,34.47,21021.0,33.8577,33.8773,33.838,33.838,21021.0
2017-07-25 13:10:00,34.47,34.47,34.43,34.43,16574.0,33.838,33.838,33.7988,33.7988,16574.0
2017-07-25 13:20:00,34.44,34.44,34.35,34.35,11724.0,33.8086,33.8086,33.7202,33.7202,11724.0
2017-07-25 13:30:00,34.35,34.43,34.34,34.42,29110.0,33.7202,33.7988,33.7104,33.789,29110.0
2017-07-25 13:40:00,34.42,34.43,34.4,34.42,17059.0,33.789,33.7988,33.7693,33.789,17059.0
2017-07-25 13:50:00,34.42,34.43,34.37,34.38,33959.0,33.789,33.7988,33.7399,33.7497,33959.0
2017-07-25 14:00:00,34.37,34.39,34.31,34.31,20930.0,33.7399,33.7595,33.681,33.681,20930.0
2017-07-25 14:10:00,34.32,34.32,34.23,34.24,28833.0,33.6908,33.6908,33.6024,33.6123,28833.0
2017-07-25 14:20:00,34.25,34.28,34.23,34.25,16740.0,33.6221,33.6515,33.6024,33.6221,16740.0
2017-07-25 14:30:00,34.23,34.26,34.19,34.19,34586.0,33.6024,33.6319,33.5632,33.5632,34586.0
2017-07-25 14:40:00,34.19,34.23,34.17,34.21,18743.0,33.5632,33.6024,33.5435,33.5828,18743.0
2017-07-25 14:50:00,34.22,34.27,34.22,34.23,21956.0,33.5926,33.6417,33.5926,33.6024,21956.0
2017-07-25 15:00:00,34.23,34.26,34.22,34.22,20507.0,33.6024,33.6319,33.5926,33.5926,20507.0
2017-07-25 15:10:00,34.23,34.24,34.15,34.16,27475.0,33.6024,33.6123,33.5239,33.5337,27475.0
2017-07-25 15:20:00,34.16,34.18,34.06,34.06,35760.0,33.5337,33.5534,33.4356,33.4356,35760.0
2017-07-25 15:30:00,34.06,34.12,34.02,34.12,69787.0,33.4356,33.4945,33.3963,33.4945,69787.0
2017-07-25 15:40:00,34.12,34.16,34.1,34.15,44732.0,33.4945,33.5337,33.4748,33.5239,44732.0
2017-07-25 15:50:00,34.15,34.19,34.14,34.17,123370.0,33.5239,33.5632,33.5141,33.5435,123370.0
2017-07-26 09:30:00,33.71,33.71,32.52,32.57,205890.0,33.092,33.092,31.9238,31.9729,205890.0
2017-07-26 09:40:00,32.52,32.81,32.38,32.74,157295.0,31.9238,32.2085,31.7864,32.1398,157295.0
2017-07-26 09:50:00,32.74,32.98,32.74,32.91,139306.0,32.1398,32.3754,32.1398,32.3066,139306.0
2017-07-26 10:00:00,32.91,33.01,32.84,32.91,102786.0,32.3066,32.4048,32.2379,32.3066,102786.0
2017-07-26 10:10:00,32.91,32.98,32.82,32.86,42136.0,32.3066,32.3754,32.2183,32.2576,42136.0
2017-07-26 10:20:00,32.86,32.94,32.83,32.92,65661.0,32.2576,32.3361,32.2281,32.3165,65661.0
2017-07-26 10:30:00,32.92,32.97,32.8,32.9,55525.0,32.3165,32.3655,32.1987,32.2968,55525.0
2017-07-26 10:40:00,32.89,32.98,32.88,32.93,34644.0,32.287,32.3754,32.2772,32.3263,34644.0
2017-07-26 10:50:00,32.91,32.99,32.89,32.94,41027.0,32.3066,32.3852,32.287,32.3361,41027.0
2017-07-26 11:00:00,32.94,33.12,32.94,33.12,63986.0,32.3361,32.5128,32.3361,32.5128,63986.0
2017-07-26 11:10:00,33.11,33.23,33.11,33.12,55003.0,32.503,32.6208,32.503,32.5128,55003.0
2017-07-26 11:20:00,33.11,33.14,33.04,33.12,29587.0,32.503,32.5324,32.4343,32.5128,29587.0
2017-07-26 11:30:00,33.12,33.13,33.08,33.09,19700.0,32.5128,32.5226,32.4735,32.4833,19700.0
2017-07-26 11:40:00,33.09,33.1,33.06,33.07,29410.0,32.4833,32.4932,32.4539,32.4637,29410.0
2017-07-26 11:50:00,33.07,33.2,33.06,33.18,60529.0,32.4637,32.5913,32.4539,32.5717,60529.0
2017-07-26 12:00:00,33.17,33.2,33.14,33.2,29148.0,32.5619,32.5913,32.5324,32.5913,29148.0
2017-07-26 12:10:00,33.2,33.21,33.16,33.19,14763.0,32.5913,32.6011,32.5521,32.5815,14763.0
2017-07-26 12:20:00,33.18,33.19,33.11,33.19,24717.0,32.5717,32.5815,32.503,32.5815,24717.0
2017-07-26 12:30:00,33.19,33.2,33.16,33.2,8560.0,32.5815,32.5913,32.5521,32.5913,8560.0
2017-07-26 12:40:00,33.19,33.2,33.15,33.19,12790.0,32.5815,32.5913,32.5422,32.5815,12790.0
2017-07-26 12:50:00,33.2,33.21,33.17,33.19,6870.0,32.5913,32.6011,32.5619,32.5815,6870.0
2017-07-26 13:00:00,33.19,33.19,33.15,33.16,12872.0,32.5815,32.5815,32.5422,32.5521,12872.0
2017-07-26 13:10:00,33.16,33.21,33.12,33.19,25106.0,32.5521,32.6011,32.5128,32.5815,25106.0
2017-07-26 13:20:00,33.19,33.2,33.17,33.18,22024.0,32.5815,32.5913,32.5619,32.5717,22024.0
2017-07-26 13:30:00,33.18,33.2,33.16,33.18,13826.0,32.5717,32.5913,32.5521,32.5717,13826.0
2017-07-26 13:40:00,33.18,33.53,33.17,33.51,106902.0,32.5717,32.9153,32.5619,32.8956,106902.0
2017-07-26 13:50:00,33.5,33.78,33.5,33.62,59592.0,32.8858,33.1607,32.8858,33.0036,59592.0
2017-07-26 14:00:00,33.59,33.69,33.59,33.69,38477.0,32.9742,33.0723,32.9742,33.0723,38477.0
2017-07-26 14:10:00,33.68,33.73,33.65,33.67,35977.0,33.0625,33.1116,33.0331,33.0527,35977.0
2017-07-26 14:20:00,33.67,33.74,33.65,33.73,24859.0,33.0527,33.1214,33.0331,33.1116,24859.0
2017-07-26 14:30:00,33.73,33.77,33.68,33.72,102803.0,33.1116,33.1509,33.0625,33.1018,102803.0
2017-07-26 14:40:00,33.71,33.71,33.59,33.61,27304.0,33.092,33.092,32.9742,32.9938,27304.0
2017-07-26 14:50:00,33.62,33.67,33.58,33.64,33926.0,33.0036,33.0527,32.9644,33.0233,33926.0
2017-07-26 15:00:00,33.63,33.65,33.61,33.63,22706.0,33.0134,33.0331,32.9938,33.0134,22706.0
2017-07-26 15:10:00,33.63,33.63,33.57,33.58,26982.0,33.0134,33.0134,32.9545,32.9644,26982.0
2017-07-26 15:20:00,33.58,33.63,33.57,33.62,35668.0,32.9644,33.0134,32.9545,33.0036,35668.0
2017-07-26 15:30:00,33.63,33.68,33.62,33.68,69930.0,33.0134,33.0625,33.0036,33.0625,69930.0
2017-07-26 15:40:00,33.68,33.72,33.66,33.71,137397.0,33.0625,33.1018,33.0429,33.092,137397.0
2017-07-26 15:50:00,33.72,33.78,33.71,33.77,320529.0,33.1018,33.1607,33.092,33.1509,320529.0
2017-07-27 09:30:00,33.68,33.8,33.65,33.74,31459.0,33.0625,33.1803,33.0331,33.1214,31459.0
2017-07-27 09:40:00,33.75,33.88,33.71,33.83,53500.0,33.1312,33.2589,33.092,33.2098,53500.0
2017-07-27 09:50:00,33.86,33.91,33.83,33.89,9506.0,33.2392,33.2883,33.2098,33.2687,9506.0
2017-07-27 10:00:00,33.88,34.1,33.87,34.08,9829.0,33.2589,33.4748,33.249,33.4552,9829.0
2017-07-27 10:10:00,34.08,34.1,34.01,34.04,19696.0,33.4552,33.4748,33.3865,33.4159,19696.0
2017-07-27 10:20:00,34.05,34.07,34.01,34.04,9794.0,33.4257,33.4454,33.3865,33.4159,9794.0
2017-07-27 10:30:00,34.05,34.08,33.93,33.98,20995.0,33.4257,33.4552,33.3079,33.357,20995.0
2017-07-27 10:40:00,33.98,34.03,33.96,34.03,27255.0,33.357,33.4061,33.3374,33.4061,27255.0
2017-07-27 10:50:00,34.03,34.05,33.95,33.99,22008.0,33.4061,33.4257,33.3276,33.3668,22008.0
2017-07-27 11:00:00,33.99,34.04,33.99,34.01,22435.0,33.3668,33.4159,33.3668,33.3865,22435.0
2017-07-27 11:10:00,34.02,34.03,33.97,34.0,25069.0,33.3963,33.4061,33.3472,33.3767,25069.0
2017-07-27 11:20:00,34.0,34.01,33.94,33.99,37855.0,33.3767,33.3865,33.3178,33.3668,37855.0
2017-07-27 11:30:00,33.99,34.01,33.96,34.0,17299.0,33.3668,33.3865,33.3374,33.3767,17299.0
2017-07-27 11:40:00,34.0,34.04,33.99,34.04,14828.0,33.3767,33.4159,33.3668,33.4159,14828.0
2017-07-27 11:50:00,34.04,34.06,34.01,34.05,15220.0,33.4159,33.4356,33.3865,33.4257,15220.0
2017-07-27 12:00:00,34.04,34.1,34.04,34.1,16335.0,33.4159,33.4748,33.4159,33.4748,16335.0
2017-07-27 12:10:00,34.08,34.14,34.08,34.14,10103.0,33.4552,33.5141,33.4552,33.5141,10103.0
2017-07-27 12:20:00,34.14,34.14,34.05,34.07,9199.0,33.5141,33.5141,33.4257,33.4454,9199.0
2017-07-27 12:30:00,34.08,34.09,34.01,34.02,14517.0,33.4552,33.465,33.3865,33.3963,14517.0
2017-07-27 12:40:00,34.02,34.05,33.98,34.0,14298.0,33.3963,33.4257,33.357,33.3767,14298.0
2017-07-27 12:50:00,34.0,34.0,33.92,33.93,17150.0,33.3767,33.3767,33.2981,33.3079,17150.0
2017-07-27 13:00:00,33.94,33.95,33.9,33.95,7640.0,33.3178,33.3276,33.2785,33.3276,7640.0
2017-07-27 13:10:00,33.94,33.97,33.86,33.87,9950.0,33.3178,33.3472,33.2392,33.249,9950.0
2017-07-27 13:20:00,33.87,33.89,33.72,33.78,14315.0,33.249,33.2687,33.1018,33.1607,14315.0
2017-07-27 13:30:00,33.77,33.78,33.7,33.74,12732.0,33.1509,33.1607,33.0822,33.1214,12732.0
2017-07-27 13:40:00,33.73,33.8,33.71,33.8,13963.0,33.1116,33.1803,33.092,33.1803,13963.0
2017-07-27 13:50:00,33.81,33.82,33.75,33.77,15780.0,33.1901,33.2,33.1312,33.1509,15780.0
2017-07-27 14:00:00,33.78,33.86,33.71,33.86,21964.0,33.1607,33.2392,33.092,33.2392,21964.0
2017-07-27 14:10:00,33.88,33.91,33.81,33.88,13485.0,33.2589,33.2883,33.1901,33.2589,13485.0
2017-07-27 14:20:00,33.87,33.89,33.8,33.83,12090.0,33.249,33.2687,33.1803,33.2098,12090.0
2017-07-27 14:30:00,33.87,33.88,33.8,33.85,16341.0,33.249,33.2589,33.1803,33.2294,16341.0
2017-07-27 14:40:00,33.85,33.86,33.77,33.77,21830.0,33.2294,33.2392,33.1509,33.1509,21830.0
2017-07-27 14:50:00,33.78,33.86,33.77,33.85,8319.0,33.1607,33.2392,33.1509,33.2294,8319.0
2017-07-27 15:00:00,33.85,33.85,33.81,33.84,14894.0,33.2294,33.2294,33.1901,33.2196,14894.0
2017-07-27 15:10:00,33.84,33.84,33.81,33.84,11901.0,33.2196,33.2196,33.1901,33.2196,11901.0
2017-07-27 15:20:00,33.84,33.93,33.84,33.93,26033.0,33.2196,33.3079,33.2196,33.3079,26033.0
2017-07-27 15:30:00,33.92,33.96,33.89,33.96,40086.0,33.2981,33.3374,33.2687,33.3374,40086.0
2017-07-27 15:40:00,33.96,33.96,33.91,33.92,61320.0,33.3374,33.3374,33.2883,33.2981,61320.0
2017-07-27 15:50:00,33.93,33.95,33.89,33.95,132983.0,33.3079,33.3276,33.2687,33.3276,132983.0
2017-07-28 09:30:00,33.88,34.02,33.88,33.98,18538.0,33.2589,33.3963,33.2589,33.357,18538.0
2017-07-28 09:40:00,33.95,33.96,33.86,33.9,9526.0,33.3276,33.3374,33.2392,33.2785,9526.0
2017-07-28 09:50:00,33.91,33.92,33.77,33.8,13323.0,33.2883,33.2981,33.1509,33.1803,13323.0
2017-07-28 10:00:00,33.81,33.84,33.76,33.81,14478.0,33.1901,33.2196,33.1411,33.1901,14478.0
2017-07-28 10:10:00,33.8,33.87,33.75,33.86,27281.0,33.1803,33.249,33.1312,33.2392,27281.0
2017-07-28 10:20:00,33.87,34.0,33.87,33.99,15367.0,33.249,33.3767,33.249,33.3668,15367.0
2017-07-28 10:30:00,33.99,34.04,33.96,33.99,15375.0,33.3668,33.4159,33.3374,33.3668,15375.0
2017-07-28 10:40:00,33.98,34.06,33.98,34.04,14283.0,33.357,33.4356,33.357,33.4159,14283.0
2017-07-28 10:50:00,34.04,34.04,33.97,34.01,43699.0,33.4159,33.4159,33.3472,33.3865,43699.0
2017-07-28 11:00:00,34.02,34.06,33.97,34.02,41091.0,33.3963,33.4356,33.3472,33.3963,41091.0
2017-07-28 11:10:00,34.01,34.01,33.92,33.97,12883.0,33.3865,33.3865,33.2981,33.3472,12883.0
2017-07-28 11:20:00,33.97,33.99,33.9,33.91,22086.0,33.3472,33.3668,33.2785,33.2883,22086.0
2017-07-28 11:30:00,33.91,33.95,33.86,33.86,80177.0,33.2883,33.3276,33.2392,33.2392,80177.0
2017-07-28 11:40:00,33.85,33.85,33.69,33.7,13933.0,33.2294,33.2294,33.0723,33.0822,13933.0
2017-07-28 11:50:00,33.7,33.7,33.58,33.61,14365.0,33.0822,33.0822,32.9644,32.9938,14365.0
2017-07-28 12:00:00,33.61,33.75,33.55,33.64,29621.0,32.9938,33.1312,32.9349,33.0233,29621.0
2017-07-28 12:10:00,33.63,33.65,33.61,33.65,19892.0,33.0134,33.0331,32.9938,33.0331,19892.0
2017-07-28 12:20:00,33.66,33.67,33.62,33.65,8664.0,33.0429,33.0527,33.0036,33.0331,8664.0
2017-07-28 12:30:00,33.66,33.67,33.6,33.61,5574.0,33.0429,33.0527,32.984,32.9938,5574.0
2017-07-28 12:40:00,33.61,33.61,33.51,33.53,8554.0,32.9938,32.9938,32.8956,32.9153,8554.0
2017-07-28 12:50:00,33.54,33.56,33.51,33.52,8559.0,32.9251,32.9447,32.8956,32.9055,8559.0
2017-07-28 13:00:00,33.53,33.53,33.46,33.52,13251.0,32.9153,32.9153,32.8466,32.9055,13251.0
2017-07-28 13:10:00,33.51,33.52,33.45,33.45,10642.0,32.8956,32.9055,32.8367,32.8367,10642.0
2017-07-28 13:20:00,33.44,33.51,33.43,33.49,15184.0,32.8269,32.8956,32.8171,32.876,15184.0
2017-07-28 13:30:00,33.5,33.6,33.5,33.57,25237.0,32.8858,32.984,32.8858,32.9545,25237.0
2017-07-28 13:40:00,33.58,33.58,33.54,33.56,13453.0,32.9644,32.9644,32.9251,32.9447,13453.0
2017-07-28 13:50:00,33.57,33.58,33.5,33.5,20191.0,32.9545,32.9644,32.8858,32.8858,20191.0
2017-07-28 14:00:00,33.51,33.54,33.47,33.52,19336.0,32.8956,32.9251,32.8564,32.9055,19336.0
2017-07-28 14:10:00,33.52,33.56,33.52,33.54,19899.0,32.9055,32.9447,32.9055,32.9251,19899.0
2017-07-28 14:20:00,33.55,33.61,33.52,33.6,34423.0,32.9349,32.9938,32.9055,32.984,34423.0
2017-07-28 14:30:00,33.6,33.61,33.56,33.57,15012.0,32.984,32.9938,32.9447,32.9545,15012.0
2017-07-28 14:40:00,33.57,33.57,33.53,33.57,22548.0,32.9545,32.9545,32.9153,32.9545,22548.0
2017-07-28 14:50:00,33.57,33.66,33.56,33.65,23275.0,32.9545,33.0429,32.9447,33.0331,23275.0
2017-07-28 15:00:00,33.64,33.66,33.6,33.61,24267.0,33.0233,33.0429,32.984,32.9938,24267.0
2017-07-28 15:10:00,33.61,33.64,33.58,33.64,25638.0,32.9938,33.0233,32.9644,33.0233,25638.0
2017-07-28 15:20:00,33.64,33.64,33.59,33.59,25102.0,33.0233,33.0233,32.9742,32.9742,25102.0
2017-07-28 15:30:00,33.59,33.64,33.57,33.64,42203.0,32.9742,33.0233,32.9545,33.0233,42203.0
2017-07-28 15:40:00,33.64,33.68,33.6,33.61,66209.0,33.0233,33.0625,32.984,32.9938,66209.0
2017-07-28 15:50:00,33.62,33.64,33.58,33.59,156418.0,33.0036,33.0233,32.9644,32.9742,156418.0
2017-07-31 09:30:00,33.88,34.05,33.74,34.04,38915.0,33.2589,33.4257,33.1214,33.4159,38915.0
2017-07-31 09:40:00,34.02,34.2,33.97,34.11,109735.0,33.3963,33.573,33.3472,33.4846,109735.0
2017-07-31 09:50:00,34.14,34.15,33.96,33.97,25342.0,33.5141,33.5239,33.3374,33.3472,25342.0
2017-07-31 10:00:00,33.98,34.16,33.98,34.16,28834.0,33.357,33.5337,33.357,33.5337,28834.0
2017-07-31 10:10:00,34.17,34.29,34.16,34.23,20655.0,33.5435,33.6613,33.5337,33.6024,20655.0
2017-07-31 10:20:00,34.23,34.26,34.18,34.23,10088.0,33.6024,33.6319,33.5534,33.6024,10088.0
2017-07-31 10:30:00,34.22,34.23,34.07,34.15,18103.0,33.5926,33.6024,33.4454,33.5239,18103.0
2017-07-31 10:40:00,34.14,34.15,34.09,34.13,7233.0,33.5141,33.5239,33.465,33.5043,7233.0
2017-07-31 10:50:00,34.11,34.13,34.03,34.07,27283.0,33.4846,33.5043,33.4061,33.4454,27283.0
2017-07-31 11:00:00,34.07,34.15,34.05,34.14,32814.0,33.4454,33.5239,33.4257,33.5141,32814.0
2017-07-31 11:10:00,34.12,34.15,34.04,34.15,38139.0,33.4945,33.5239,33.4159,33.5239,38139.0
2017-07-31 11:20:00,34.16,34.2,34.15,34.2,22743.0,33.5337,33.573,33.5239,33.573,22743.0
2017-07-31 11:30:00,34.19,34.22,34.17,34.17,14940.0,33.5632,33.5926,33.5435,33.5435,14940.0
2017-07-31 11:40:00,34.16,34.17,34.05,34.12,20307.0,33.5337,33.5435,33.4257,33.4945,20307.0
2017-07-31 11:50:00,34.12,34.15,34.1,34.12,7539.0,33.4945,33.5239,33.4748,33.4945,7539.0
2017-07-31 12:00:00,34.13,34.14,34.07,34.1,19496.0,33.5043,33.5141,33.4454,33.4748,19496.0
2017-07-31 12:10:00,34.1,34.11,34.05,34.05,7961.0,33.4748,33.4846,33.4257,33.4257,7961.0
2017-07-31 12:20:00,34.05,34.09,34.04,34.05,21569.0,33.4257,33.465,33.4159,33.4257,21569.0
2017-07-31 12:30:00,34.05,34.09,34.02,34.02,11136.0,33.4257,33.465,33.3963,33.3963,11136.0
2017-07-31 12:40:00,34.02,34.03,33.98,34.02,15399.0,33.3963,33.4061,33.357,33.3963,15399.0
2017-07-31 12:50:00,34.05,34.05,34.02,34.05,4665.0,33.4257,33.4257,33.3963,33.4257,4665.0
2017-07-31 13:00:00,34.04,34.04,33.77,33.84,53411.0,33.4159,33.4159,33.1509,33.2196,53411.0
2017-07-31 13:10:00,33.85,33.92,33.77,33.77,16459.0,33.2294,33.2981,33.1509,33.1509,16459.0
2017-07-31 13:20:00,33.79,33.92,33.79,33.92,14597.0,33.1705,33.2981,33.1705,33.2981,14597.0
2017-07-31 13:30:00,33.9,33.94,33.86,33.91,11081.0,33.2785,33.3178,33.2392,33.2883,11081.0
2017-07-31 13:40:00,33.91,33.94,33.91,33.92,24675.0,33.2883,33.3178,33.2883,33.2981,24675.0
2017-07-31 13:50:00,33.91,33.95,33.87,33.91,16933.0,33.2883,33.3276,33.249,33.2883,16933.0
2017-07-31 14:00:00,33.91,34.0,33.89,34.0,28562.0,33.2883,33.3767,33.2687,33.3767,28562.0
2017-07-31 14:10:00,34.01,34.05,33.92,33.93,8240.0,33.3865,33.4257,33.2981,33.3079,8240.0
2017-07-31 14:20:00,33.94,33.96,33.86,33.88,11712.0,33.3178,33.3374,33.2392,33.2589,11712.0
2017-07-31 14:30:00,33.9,33.9,33.82,33.83,16659.0,33.2785,33.2785,33.2,33.2098,16659.0
2017-07-31 14:40:00,33.84,33.86,33.81,33.85,28643.0,33.2196,33.2392,33.1901,33.2294,28643.0
2017-07-31 14:50:00,33.87,33.87,33.78,33.82,23247.0,33.249,33.249,33.1607,33.2,23247.0
2017-07-31 15:00:00,33.82,33.84,33.79,33.81,18230.0,33.2,33.2196,33.1705,33.1901,18230.0
2017-07-31 15:10:00,33.83,33.91,33.82,33.9,34319.0,33.2098,33.2883,33.2,33.2785,34319.0
2017-07-31 15:20:00,33.9,33.94,33.9,33.91,24658.0,33.2785,33.3178,33.2785,33.2883,24658.0
2017-07-31 15:30:00,33.92,33.97,33.9,33.91,97130.0,33.2981,33.3472,33.2785,33.2883,97130.0
2017-07-31 15:40:00,33.9,33.9,33.86,33.89,50089.0,33.2785,33.2785,33.2392,33.2687,50089.0
2017-07-31 15:50:00,33.9,33.91,33.69,33.73,253726.0,33.2785,33.2883,33.0723,33.1116,253726.0
2017-08-01 09:30:00,33.87,33.89,33.7,33.78,113970.0,33.249,33.2687,33.0822,33.1607,113970.0
2017-08-01 09:40:00,33.78,33.99,33.78,33.96,54983.0,33.1607,33.3668,33.1607,33.3374,54983.0
2017-08-01 09:50:00,33.93,33.98,33.88,33.92,24707.0,33.3079,33.357,33.2589,33.2981,24707.0
2017-08-01 10:00:00,33.96,34.04,33.9,34.01,55061.0,33.3374,33.4159,33.2785,33.3865,55061.0
2017-08-01 10:10:00,33.99,34.12,33.97,34.02,63475.0,33.3668,33.4945,33.3472,33.3963,63475.0
2017-08-01 10:20:00,34.01,34.11,33.97,34.11,40884.0,33.3865,33.4846,33.3472,33.4846,40884.0
2017-08-01 10:30:00,34.11,34.22,34.06,34.07,33722.0,33.4846,33.5926,33.4356,33.4454,33722.0
2017-08-01 10:40:00,34.07,34.21,34.05,34.13,33664.0,33.4454,33.5828,33.4257,33.5043,33664.0
2017-08-01 10:50:00,34.11,34.2,34.11,34.17,44255.0,33.4846,33.573,33.4846,33.5435,44255.0
2017-08-01 11:00:00,34.18,34.2,34.1,34.12,21783.0,33.5534,33.573,33.4748,33.4945,21783.0
2017-08-01 11:10:00,34.12,34.12,34.01,34.01,23053.0,33.4945,33.4945,33.3865,33.3865,23053.0
2017-08-01 11:20:00,34.0,34.03,33.97,34.02,23606.0,33.3767,33.4061,33.3472,33.3963,23606.0
2017-08-01 11:30:00,34.02,34.13,34.02,34.1,45161.0,33.3963,33.5043,33.3963,33.4748,45161.0
2017-08-01 11:40:00,34.1,34.28,34.1,34.27,51985.0,33.4748,33.6515,33.4748,33.6417,51985.0
2017-08-01 11:50:00,34.27,34.34,34.2,34.33,26264.0,33.6417,33.7104,33.573,33.7006,26264.0
2017-08-01 12:00:00,34.32,34.44,34.3,34.34,39721.0,33.6908,33.8086,33.6712,33.7104,39721.0
2017-08-01 12:10:00,34.35,34.35,34.25,34.34,31759.0,33.7202,33.7202,33.6221,33.7104,31759.0
2017-08-01 12:20:00,34.34,34.45,34.32,34.45,24096.0,33.7104,33.8184,33.6908,33.8184,24096.0
2017-08-01 12:30:00,34.45,34.46,34.3,34.34,46593.0,33.8184,33.8282,33.6712,33.7104,46593.0
2017-08-01 12:40:00,34.33,34.42,34.32,34.4,35174.0,33.7006,33.789,33.6908,33.7693,35174.0
2017-08-01 12:50:00,34.4,34.44,34.35,34.35,75212.0,33.7693,33.8086,33.7202,33.7202,75212.0
2017-08-01 13:00:00,34.33,34.33,34.14,34.19,73752.0,33.7006,33.7006,33.5141,33.5632,73752.0
2017-08-01 13:10:00,34.2,34.21,34.18,34.2,55301.0,33.573,33.5828,33.5534,33.573,55301.0
2017-08-01 13:20:00,34.2,34.2,34.13,34.16,13391.0,33.573,33.573,33.5043,33.5337,13391.0
2017-08-01 13:30:00,34.16,34.23,34.14,34.23,17892.0,33.5337,33.6024,33.5141,33.6024,17892.0
2017-08-01 13:40:00,34.24,34.41,34.24,34.33,96442.0,33.6123,33.7791,33.6123,33.7006,96442.0
2017-08-01 13:50:00,34.34,34.36,34.24,34.24,36228.0,33.7104,33.7301,33.6123,33.6123,36228.0
2017-08-01 14:00:00,34.24,34.27,34.23,34.25,35067.0,33.6123,33.6417,33.6024,33.6221,35067.0
2017-08-01 14:10:00,34.25,34.31,34.19,34.19,20654.0,33.6221,33.681,33.5632,33.5632,20654.0
2017-08-01 14:20:00,34.19,34.21,34.14,34.16,15894.0,33.5632,33.5828,33.5141,33.5337,15894.0
2017-08-01 14:30:00,34.15,34.21,34.14,34.21,22223.0,33.5239,33.5828,33.5141,33.5828,22223.0
2017-08-01 14:40:00,34.2,34.26,34.2,34.23,29885.0,33.573,33.6319,33.573,33.6024,29885.0
2017-08-01 14:50:00,34.24,34.38,34.23,34.32,19899.0,33.6123,33.7497,33.6024,33.6908,19899.0
2017-08-01 15:00:00,34.33,34.33,34.27,34.31,43345.0,33.7006,33.7006,33.6417,33.681,43345.0
2017-08-01 15:10:00,34.3,34.42,34.3,34.4,92205.0,33.6712,33.789,33.6712,33.7693,92205.0
2017-08-01 15:20:00,34.38,34.4,34.3,34.4,32679.0,33.7497,33.7693,33.6712,33.7693,32679.0
2017-08-01 15:30:00,34.39,34.4,34.34,34.34,55667.0,33.7595,33.7693,33.7104,33.7104,55667.0
2017-08-01 15:40:00,34.34,34.45,34.33,34.45,78247.0,33.7104,33.8184,33.7006,33.8184,78247.0
2017-08-01 15:50:00,34.45,34.46,34.31,34.4,363135.0,33.8184,33.8282,33.681,33.7693,363135.0
2017-08-02 09:30:00,34.29,34.59,34.23,34.5,28324.0,33.6613,33.9558,33.6024,33.8675,28324.0
2017-08-02 09:40:00,34.49,34.59,34.34,34.46,32550.0,33.8577,33.9558,33.7104,33.8282,32550.0
2017-08-02 09:50:00,34.45,34.56,34.45,34.54,44185.0,33.8184,33.9264,33.8184,33.9068,44185.0
2017-08-02 10:00:00,34.54,34.59,34.47,34.48,32944.0,33.9068,33.9558,33.838,33.8479,32944.0
2017-08-02 10:10:00,34.47,34.47,34.28,34.32,59528.0,33.838,33.838,33.6515,33.6908,59528.0
2017-08-02 10:20:00,34.29,34.32,34.13,34.18,34114.0,33.6613,33.6908,33.5043,33.5534,34114.0
2017-08-02 10:30:00,34.2,34.21,34.03,34.1,39220.0,33.573,33.5828,33.4061,33.4748,39220.0
2017-08-02 10:40:00,34.11,34.22,34.09,34.17,34625.0,33.4846,33.5926,33.465,33.5435,34625.0
2017-08-02 10:50:00,34.18,34.3,34.17,34.29,19437.0,33.5534,33.6712,33.5435,33.6613,19437.0
2017-08-02 11:00:00,34.29,34.34,34.26,34.32,27992.0,33.6613,33.7104,33.6319,33.6908,27992.0
2017-08-02 11:10:00,34.32,34.47,34.31,34.47,47610.0,33.6908,33.838,33.681,33.838,47610.0
2017-08-02 11:20:00,34.47,34.5,34.35,34.36,20843.0,33.838,33.8675,33.7202,33.7301,20843.0
2017-08-02 11:30:00,34.37,34.38,34.28,34.37,21123.0,33.7399,33.7497,33.6515,33.7399,21123.0
2017-08-02 11:40:00,34.36,34.48,34.36,34.43,30055.0,33.7301,33.8479,33.7301,33.7988,30055.0
2017-08-02 11:50:00,34.43,34.43,34.34,34.39,56925.0,33.7988,33.7988,33.7104,33.7595,56925.0
2017-08-02 12:00:00,34.39,34.42,34.34,34.34,25372.0,33.7595,33.789,33.7104,33.7104,25372.0
2017-08-02 12:10:00,34.35,34.38,34.34,34.35,38471.0,33.7202,33.7497,33.7104,33.7202,38471.0
2017-08-02 12:20:00,34.36,34.36,34.22,34.22,108593.0,33.7301,33.7301,33.5926,33.5926,108593.0
2017-08-02 12:30:00,34.22,34.23,34.15,34.16,13873.0,33.5926,33.6024,33.5239,33.5337,13873.0
2017-08-02 12:40:00,34.16,34.16,34.08,34.09,13785.0,33.5337,33.5337,33.4552,33.465,13785.0
2017-08-02 12:50:00,34.09,34.19,34.08,34.19,13112.0,33.465,33.5632,33.4552,33.5632,13112.0
2017-08-02 13:00:00,34.18,34.22,34.16,34.2,13305.0,33.5534,33.5926,33.5337,33.573,13305.0
2017-08-02 13:10:00,34.21,34.26,34.17,34.2,87942.0,33.5828,33.6319,33.5435,33.573,87942.0
2017-08-02 13:20:00,34.2,34.21,34.15,34.17,14814.0,33.573,33.5828,33.5239,33.5435,14814.0
2017-08-02 13:30:00,34.15,34.17,34.14,34.17,14549.0,33.5239,33.5435,33.5141,33.5435,14549.0
2017-08-02 13:40:00,34.16,34.22,34.15,34.18,27859.0,33.5337,33.5926,33.5239,33.5534,27859.0
2017-08-02 13:50:00,34.19,34.19,34.15,34.17,10141.0,33.5632,33.5632,33.5239,33.5435,10141.0
2017-08-02 14:00:00,34.16,34.18,34.09,34.16,37772.0,33.5337,33.5534,33.465,33.5337,37772.0
2017-08-02 14:10:00,34.16,34.17,34.1,34.11,27241.0,33.5337,33.5435,33.4748,33.4846,27241.0
2017-08-02 14:20:00,34.12,34.17,34.11,34.16,16778.0,33.4945,33.5435,33.4846,33.5337,16778.0
2017-08-02 14:30:00,34.15,34.25,34.15,34.24,23001.0,33.5239,33.6221,33.5239,33.6123,23001.0
2017-08-02 14:40:00,34.24,34.25,34.19,34.22,30352.0,33.6123,33.6221,33.5632,33.5926,30352.0
2017-08-02 14:50:00,34.23,34.24,34.2,34.2,42934.0,33.6024,33.6123,33.573,33.573,42934.0
2017-08-02 15:00:00,34.2,34.23,34.17,34.19,128465.0,33.573,33.6024,33.5435,33.5632,128465.0
2017-08-02 15:10:00,34.21,34.21,34.14,34.15,30904.0,33.5828,33.5828,33.5141,33.5239,30904.0
2017-08-02 15:20:00,34.15,34.18,34.13,34.15,63354.0,33.5239,33.5534,33.5043,33.5239,63354.0
2017-08-02 15:30:00,34.15,34.22,34.08,34.2,85156.0,33.5239,33.5926,33.4552,33.573,85156.0
2017-08-02 15:40:00,34.2,34.2,34.1,34.17,129612.0,33.573,33.573,33.4748,33.5435,129612.0
2017-08-02 15:50:00,34.17,34.26,34.16,34.24,175427.0,33.5435,33.6319,33.5337,33.6123,175427.0
2017-08-03 09:30:00,34.61,35.73,34.61,35.42,87583.0,33.9755,35.0749,33.9755,34.7706,87583.0
2017-08-03 09:40:00,35.41,35.7,35.18,35.68,79097.0,34.7608,35.0455,34.535,35.0259,79097.0
2017-08-03 09:50:00,35.68,36.08,35.68,35.95,79482.0,35.0259,35.4185,35.0259,35.2909,79482.0
2017-08-03 10:00:00,35.95,35.95,35.18,35.18,266441.0,35.2909,35.2909,34.535,34.535,266441.0
2017-08-03 10:10:00,35.17,35.18,34.63,34.67,69200.0,34.5252,34.535,33.9951,34.0344,69200.0
2017-08-03 10:20:00,34.67,35.02,34.67,35.01,78278.0,34.0344,34.378,34.0344,34.3681,78278.0
2017-08-03 10:30:00,35.02,35.23,34.94,35.09,115554.0,34.378,34.5841,34.2994,34.4467,115554.0
2017-08-03 10:40:00,35.07,35.1,34.69,34.8,192039.0,34.427,34.4565,34.054,34.162,192039.0
2017-08-03 10:50:00,34.81,34.83,34.46,34.73,39012.0,34.1718,34.1914,33.8282,34.0933,39012.0
2017-08-03 11:00:00,34.72,35.04,34.68,34.93,78713.0,34.0835,34.3976,34.0442,34.2896,78713.0
2017-08-03 11:10:00,34.9,35.08,34.8,35.01,68236.0,34.2602,34.4369,34.162,34.3681,68236.0
2017-08-03 11:20:00,35.01,35.02,34.8,35.01,19093.0,34.3681,34.378,34.162,34.3681,19093.0
2017-08-03 11:30:00,34.98,35.05,34.85,34.91,79763.0,34.3387,34.4074,34.2111,34.27,79763.0
2017-08-03 11:40:00,34.93,35.34,34.93,35.34,56849.0,34.2896,34.6921,34.2896,34.6921,56849.0
2017-08-03 11:50:00,35.3,35.43,35.19,35.24,32601.0,34.6528,34.7804,34.5448,34.5939,32601.0
2017-08-03 12:00:00,35.24,35.42,35.11,35.11,65566.0,34.5939,34.7706,34.4663,34.4663,65566.0
2017-08-03 12:10:00,35.08,35.16,35.04,35.04,49732.0,34.4369,34.5154,34.3976,34.3976,49732.0
2017-08-03 12:20:00,35.02,35.07,34.94,35.06,169707.0,34.378,34.427,34.2994,34.4172,169707.0
2017-08-03 12:30:00,35.07,35.49,34.89,35.48,162533.0,34.427,34.8393,34.2503,34.8295,162533.0
2017-08-03 12:40:00,35.43,35.69,35.43,35.55,66395.0,34.7804,35.0357,34.7804,34.8982,66395.0
2017-08-03 12:50:00,35.56,35.7,35.5,35.6,56010.0,34.9081,35.0455,34.8492,34.9473,56010.0
2017-08-03 13:00:00,35.59,35.8,35.52,35.6,89996.0,34.9375,35.1437,34.8688,34.9473,89996.0
2017-08-03 13:10:00,35.61,35.74,35.54,35.68,28266.0,34.9571,35.0848,34.8884,35.0259,28266.0
2017-08-03 13:20:00,35.69,35.89,35.66,35.8,35614.0,35.0357,35.232,35.0062,35.1437,35614.0
2017-08-03 13:30:00,35.81,35.82,35.7,35.73,39672.0,35.1535,35.1633,35.0455,35.0749,39672.0
2017-08-03 13:40:00,35.73,35.73,35.57,35.69,40096.0,35.0749,35.0749,34.9179,35.0357,40096.0
2017-08-03 13:50:00,35.69,35.71,35.64,35.7,27110.0,35.0357,35.0553,34.9866,35.0455,27110.0
2017-08-03 14:00:00,35.7,35.78,35.68,35.78,60106.0,35.0455,35.124,35.0259,35.124,60106.0
2017-08-03 14:10:00,35.76,35.88,35.74,35.75,93689.0,35.1044,35.2222,35.0848,35.0946,93689.0
2017-08-03 14:20:00,35.75,35.77,35.71,35.75,83047.0,35.0946,35.1142,35.0553,35.0946,83047.0
2017-08-03 14:30:00,35.74,36.0,35.65,35.7,172700.0,35.0848,35.34,34.9964,35.0455,172700.0
2017-08-03 14:40:00,35.71,35.77,35.71,35.74,60183.0,35.0553,35.1142,35.0553,35.0848,60183.0
2017-08-03 14:50:00,35.74,35.8,35.63,35.63,44666.0,35.0848,35.1437,34.9768,34.9768,44666.0
2017-08-03 15:00:00,35.63,35.65,35.58,35.61,45889.0,34.9768,34.9964,34.9277,34.9571,45889.0
2017-08-03 15:10:00,35.61,35.66,35.59,35.62,63467.0,34.9571,35.0062,34.9375,34.967,63467.0
2017-08-03 15:20:00,35.61,35.62,35.58,35.58,43353.0,34.9571,34.967,34.9277,34.9277,43353.0
2017-08-03 15:30:00,35.59,35.59,35.5,35.54,121476.0,34.9375,34.9375,34.8492,34.8884,121476.0
2017-08-03 15:40:00,35.54,35.67,35.54,35.64,165614.0,34.8884,35.016,34.8884,34.9866,165614.0
2017-08-03 15:50:00,35.64,35.73,35.64,35.69,398708.0,34.9866,35.0749,34.9866,35.0357,398708.0
2017-08-04 09:30:00,36.25,37.36,36.01,37.12,265864.0,35.5854,36.6751,35.3498,36.4395,265864.0
2017-08-04 09:40:00,37.09,37.12,36.54,36.64,269499.0,36.41,36.4395,35.8701,35.9683,269499.0
2017-08-04 09:50:00,36.64,36.86,36.45,36.62,202662.0,35.9683,36.1842,35.7817,35.9486,202662.0
2017-08-04 10:00:00,36.61,36.64,36.42,36.43,109399.0,35.9388,35.9683,35.7523,35.7621,109399.0
2017-08-04 10:10:00,36.42,36.61,36.32,36.33,82553.0,35.7523,35.9388,35.6541,35.6639,82553.0
2017-08-04 10:20:00,36.33,36.58,36.33,36.55,69035.0,35.6639,35.9094,35.6639,35.8799,69035.0
2017-08-04 10:30:00,36.55,36.6,36.33,36.47,67686.0,35.8799,35.929,35.6639,35.8014,67686.0
2017-08-04 10:40:00,36.44,36.54,36.42,36.48,61580.0,35.7719,35.8701,35.7523,35.8112,61580.0
2017-08-04 10:50:00,36.48,36.53,36.36,36.48,43172.0,35.8112,35.8603,35.6934,35.8112,43172.0
2017-08-04 11:00:00,36.49,36.65,36.45,36.63,53424.0,35.821,35.9781,35.7817,35.9584,53424.0
2017-08-04 11:10:00,36.62,36.75,36.6,36.7,59874.0,35.9486,36.0762,35.929,36.0272,59874.0
2017-08-04 11:20:00,36.69,36.76,36.68,36.68,65239.0,36.0173,36.0861,36.0075,36.0075,65239.0
2017-08-04 11:30:00,36.68,36.79,36.67,36.79,52253.0,36.0075,36.1155,35.9977,36.1155,52253.0
2017-08-04 11:40:00,36.8,36.87,36.72,36.76,110917.0,36.1253,36.194,36.0468,36.0861,110917.0
2017-08-04 11:50:00,36.75,36.77,36.63,36.64,117717.0,36.0762,36.0959,35.9584,35.9683,117717.0
2017-08-04 12:00:00,36.65,36.75,36.64,36.66,87577.0,35.9781,36.0762,35.9683,35.9879,87577.0
2017-08-04 12:10:00,36.66,36.74,36.65,36.72,67811.0,35.9879,36.0664,35.9781,36.0468,67811.0
2017-08-04 12:20:00,36.72,36.73,36.65,36.67,40645.0,36.0468,36.0566,35.9781,35.9977,40645.0
2017-08-04 12:30:00,36.66,36.69,36.52,36.53,44912.0,35.9879,36.0173,35.8505,35.8603,44912.0
2017-08-04 12:40:00,36.54,36.54,36.48,36.5,77480.0,35.8701,35.8701,35.8112,35.8308,77480.0
2017-08-04 12:50:00,36.5,36.59,36.5,36.58,42559.0,35.8308,35.9192,35.8308,35.9094,42559.0
2017-08-04 13:00:00,36.59,36.68,36.59,36.65,53810.0,35.9192,36.0075,35.9192,35.9781,53810.0
2017-08-04 13:10:00,36.65,36.69,36.62,36.62,54479.0,35.9781,36.0173,35.9486,35.9486,54479.0
2017-08-04 13:20:00,36.6,36.65,36.58,36.61,26230.0,35.929,35.9781,35.9094,35.9388,26230.0
2017-08-04 13:30:00,36.62,36.63,36.5,36.5,29402.0,35.9486,35.9584,35.8308,35.8308,29402.0
2017-08-04 13:40:00,36.51,36.55,36.5,36.54,34203.0,35.8406,35.8799,35.8308,35.8701,34203.0
2017-08-04 13:50:00,36.55,36.58,36.51,36.55,56764.0,35.8799,35.9094,35.8406,35.8799,56764.0
2017-08-04 14:00:00,36.56,36.65,36.55,36.64,37806.0,35.8897,35.9781,35.8799,35.9683,37806.0
2017-08-04 14:10:00,36.65,36.65,36.54,36.54,57452.0,35.9781,35.9781,35.8701,35.8701,57452.0
2017-08-04 14:20:00,36.54,36.56,36.46,36.53,81210.0,35.8701,35.8897,35.7916,35.8603,81210.0
2017-08-04 14:30:00,36.53,36.53,36.47,36.53,50751.0,35.8603,35.8603,35.8014,35.8603,50751.0
2017-08-04 14:40:00,36.52,36.54,36.42,36.45,70908.0,35.8505,35.8701,35.7523,35.7817,70908.0
2017-08-04 14:50:00,36.45,36.55,36.44,36.52,76001.0,35.7817,35.8799,35.7719,35.8505,76001.0
2017-08-04 15:00:00,36.53,36.6,36.52,36.57,53806.0,35.8603,35.929,35.8505,35.8995,53806.0
2017-08-04 15:10:00,36.57,36.62,36.54,36.59,111899.0,35.8995,35.9486,35.8701,35.9192,111899.0
2017-08-04 15:20:00,36.58,36.6,36.51,36.56,182029.0,35.9094,35.929,35.8406,35.8897,182029.0
2017-08-04 15:30:00,36.56,36.57,36.49,36.52,145059.0,35.8897,35.8995,35.821,35.8505,145059.0
2017-08-04 15:40:00,36.51,36.52,36.48,36.49,120190.0,35.8406,35.8505,35.8112,35.821,120190.0
2017-08-04 15:50:00,36.5,36.5,36.41,36.49,227720.0,35.8308,35.8308,35.7425,35.821,227720.0
2017-08-07 09:30:00,36.5,36.55,36.25,36.36,49095.0,35.8308,35.8799,35.5854,35.6934,49095.0
2017-08-07 09:40:00,36.36,36.36,36.16,36.26,24548.0,35.6934,35.6934,35.4971,35.5952,24548.0
2017-08-07 09:50:00,36.25,36.33,36.14,36.22,39180.0,35.5854,35.6639,35.4774,35.556,39180.0
2017-08-07 10:00:00,36.19,36.3,36.14,36.26,56924.0,35.5265,35.6345,35.4774,35.5952,56924.0
2017-08-07 10:10:00,36.26,36.32,36.19,36.22,26320.0,35.5952,35.6541,35.5265,35.556,26320.0
2017-08-07 10:20:00,36.21,36.33,36.19,36.31,44346.0,35.5461,35.6639,35.5265,35.6443,44346.0
2017-08-07 10:30:00,36.3,36.37,36.2,36.23,34243.0,35.6345,35.7032,35.5363,35.5658,34243.0
2017-08-07 10:40:00,36.24,36.25,36.11,36.16,57965.0,35.5756,35.5854,35.448,35.4971,57965.0
2017-08-07 10:50:00,36.16,36.26,36.16,36.25,60394.0,35.4971,35.5952,35.4971,35.5854,60394.0
2017-08-07 11:00:00,36.26,36.27,36.1,36.16,79585.0,35.5952,35.605,35.4382,35.4971,79585.0
2017-08-07 11:10:00,36.16,36.21,36.15,36.18,45887.0,35.4971,35.5461,35.4872,35.5167,45887.0
2017-08-07 11:20:00,36.19,36.23,36.11,36.12,42854.0,35.5265,35.5658,35.448,35.4578,42854.0
2017-08-07 11:30:00,36.11,36.27,36.09,36.25,49232.0,35.448,35.605,35.4283,35.5854,49232.0
2017-08-07 11:40:00,36.24,36.27,36.23,36.27,16076.0,35.5756,35.605,35.5658,35.605,16076.0
2017-08-07 11:50:00,36.27,36.36,36.26,36.28,17806.0,35.605,35.6934,35.5952,35.6149,17806.0
2017-08-07 12:00:00,36.3,36.39,36.3,36.36,21163.0,35.6345,35.7228,35.6345,35.6934,21163.0
2017-08-07 12:10:00,36.37,36.46,36.36,36.45,16989.0,35.7032,35.7916,35.6934,35.7817,16989.0
2017-08-07 12:20:00,36.46,36.47,36.42,36.42,20527.0,35.7916,35.8014,35.7523,35.7523,20527.0
2017-08-07 12:30:00,36.42,36.45,36.41,36.45,15905.0,35.7523,35.7817,35.7425,35.7817,15905.0
2017-08-07 12:40:00,36.45,36.49,36.44,36.49,28146.0,35.7817,35.821,35.7719,35.821,28146.0
2017-08-07 12:50:00,36.49,36.53,36.48,36.52,27111.0,35.821,35.8603,35.8112,35.8505,27111.0
2017-08-07 13:00:00,36.52,36.53,36.46,36.48,31898.0,35.8505,35.8603,35.7916,35.8112,31898.0
2017-08-07 13:10:00,36.47,36.49,36.4,36.43,22334.0,35.8014,35.821,35.7327,35.7621,22334.0
2017-08-07 13:20:00,36.41,36.43,36.36,36.36,26882.0,35.7425,35.7621,35.6934,35.6934,26882.0
2017-08-07 13:30:00,36.37,36.37,36.25,36.26,44267.0,35.7032,35.7032,35.5854,35.5952,44267.0
2017-08-07 13:40:00,36.26,36.3,36.22,36.22,30446.0,35.5952,35.6345,35.556,35.556,30446.0
2017-08-07 13:50:00,36.21,36.23,36.14,36.18,57116.0,35.5461,35.5658,35.4774,35.5167,57116.0
2017-08-07 14:00:00,36.19,36.24,36.18,36.2,57727.0,35.5265,35.5756,35.5167,35.5363,57727.0
2017-08-07 14:10:00,36.2,36.35,36.2,36.26,58848.0,35.5363,35.6836,35.5363,35.5952,58848.0
2017-08-07 14:20:00,36.24,36.34,36.24,36.32,29516.0,35.5756,35.6738,35.5756,35.6541,29516.0
2017-08-07 14:30:00,36.32,36.36,36.28,36.34,29330.0,35.6541,35.6934,35.6149,35.6738,29330.0
2017-08-07 14:40:00,36.34,36.37,36.33,36.35,19009.0,35.6738,35.7032,35.6639,35.6836,19009.0
2017-08-07 14:50:00,36.34,36.36,36.32,36.34,24009.0,35.6738,35.6934,35.6541,35.6738,24009.0
2017-08-07 15:00:00,36.34,36.35,36.31,36.34,25355.0,35.6738,35.6836,35.6443,35.6738,25355.0
2017-08-07 15:10:00,36.35,36.41,36.34,36.4,27129.0,35.6836,35.7425,35.6738,35.7327,27129.0
2017-08-07 15:20:00,36.39,36.4,36.27,36.3,58067.0,35.7228,35.7327,35.605,35.6345,58067.0
2017-08-07 15:30:00,36.3,36.35,36.29,36.3,72451.0,35.6345,35.6836,35.6247,35.6345,72451.0
2017-08-07 15:40:00,36.3,36.33,36.26,36.3,109378.0,35.6345,35.6639,35.5952,35.6345,109378.0
2017-08-07 15:50:00,36.31,36.31,36.28,36.31,169292.0,35.6443,35.6443,35.6149,35.6443,169292.0
2017-08-08 09:30:00,36.13,36.33,36.06,36.3,33611.0,35.4676,35.6639,35.3989,35.6345,33611.0
2017-08-08 09:40:00,36.28,36.42,36.18,36.18,17192.0,35.6149,35.7523,35.5167,35.5167,17192.0
2017-08-08 09:50:00,36.24,36.33,36.22,36.25,26739.0,35.5756,35.6639,35.556,35.5854,26739.0
2017-08-08 10:00:00,36.22,36.37,36.11,36.37,28926.0,35.556,35.7032,35.448,35.7032,28926.0
2017-08-08 10:10:00,36.36,36.36,36.19,36.27,26492.0,35.6934,35.6934,35.5265,35.605,26492.0
2017-08-08 10:20:00,36.29,36.7,36.29,36.68,54701.0,35.6247,36.0272,35.6247,36.0075,54701.0
2017-08-08 10:30:00,36.66,36.72,36.57,36.59,70029.0,35.9879,36.0468,35.8995,35.9192,70029.0
2017-08-08 10:40:00,36.59,36.8,36.57,36.6,106356.0,35.9192,36.1253,35.8995,35.929,106356.0
2017-08-08 10:50:00,36.6,36.68,36.52,36.54,41453.0,35.929,36.0075,35.8505,35.8701,41453.0
2017-08-08 11:00:00,36.54,36.8,36.53,36.76,87642.0,35.8701,36.1253,35.8603,36.0861,87642.0
2017-08-08 11:10:00,36.76,36.88,36.67,36.86,55177.0,36.0861,36.2039,35.9977,36.1842,55177.0
2017-08-08 11:20:00,36.89,37.03,36.86,37.01,58149.0,36.2137,36.3511,36.1842,36.3315,58149.0
2017-08-08 11:30:00,37.01,37.03,36.86,36.86,30098.0,36.3315,36.3511,36.1842,36.1842,30098.0
2017-08-08 11:40:00,36.86,36.99,36.84,36.93,30428.0,36.1842,36.3118,36.1646,36.2529,30428.0
2017-08-08 11:50:00,36.92,36.94,36.77,36.89,27753.0,36.2431,36.2628,36.0959,36.2137,27753.0
2017-08-08 12:00:00,36.87,36.89,36.85,36.89,8822.0,36.194,36.2137,36.1744,36.2137,8822.0
2017-08-08 12:10:00,36.88,37.03,36.87,36.98,24861.0,36.2039,36.3511,36.194,36.302,24861.0
2017-08-08 12:20:00,36.98,36.99,36.95,36.98,18817.0,36.302,36.3118,36.2726,36.302,18817.0
2017-08-08 12:30:00,36.97,37.04,36.85,36.85,51917.0,36.2922,36.3609,36.1744,36.1744,51917.0
2017-08-08 12:40:00,36.84,36.84,36.68,36.73,48436.0,36.1646,36.1646,36.0075,36.0566,48436.0
2017-08-08 12:50:00,36.73,36.73,36.56,36.57,27552.0,36.0566,36.0566,35.8897,35.8995,27552.0
2017-08-08 13:00:00,36.59,36.68,36.58,36.67,16209.0,35.9192,36.0075,35.9094,35.9977,16209.0
2017-08-08 13:10:00,36.68,36.68,36.62,36.64,6836.0,36.0075,36.0075,35.9486,35.9683,6836.0
2017-08-08 13:20:00,36.62,36.63,36.53,36.53,12051.0,35.9486,35.9584,35.8603,35.8603,12051.0
2017-08-08 13:30:00,36.52,36.53,36.46,36.53,15849.0,35.8505,35.8603,35.7916,35.8603,15849.0
2017-08-08 13:40:00,36.54,36.57,36.48,36.52,18426.0,35.8701,35.8995,35.8112,35.8505,18426.0
2017-08-08 13:50:00,36.52,36.64,36.52,36.61,27895.0,35.8505,35.9683,35.8505,35.9388,27895.0
2017-08-08 14:00:00,36.61,36.76,36.61,36.76,136841.0,35.9388,36.0861,35.9388,36.0861,136841.0
2017-08-08 14:10:00,36.75,36.83,36.75,36.8,22954.0,36.0762,36.1548,36.0762,36.1253,22954.0
2017-08-08 14:20:00,36.82,36.86,36.8,36.84,34612.0,36.145,36.1842,36.1253,36.1646,34612.0
2017-08-08 14:30:00,36.82,36.91,36.8,36.8,38596.0,36.145,36.2333,36.1253,36.1253,38596.0
2017-08-08 14:40:00,36.81,36.82,36.78,36.79,22991.0,36.1351,36.145,36.1057,36.1155,22991.0
2017-08-08 14:50:00,36.78,36.8,36.71,36.71,27176.0,36.1057,36.1253,36.037,36.037,27176.0
2017-08-08 15:00:00,36.71,36.72,36.58,36.64,41705.0,36.037,36.0468,35.9094,35.9683,41705.0
2017-08-08 15:10:00,36.65,36.71,36.59,36.65,72147.0,35.9781,36.037,35.9192,35.9781,72147.0
2017-08-08 15:20:00,36.66,36.67,36.59,36.66,67081.0,35.9879,35.9977,35.9192,35.9879,67081.0
2017-08-08 15:30:00,36.66,36.69,36.52,36.55,146659.0,35.9879,36.0173,35.8505,35.8799,146659.0
2017-08-08 15:40:00,36.55,36.57,36.5,36.53,150255.0,35.8799,35.8995,35.8308,35.8603,150255.0
2017-08-08 15:50:00,36.53,36.57,36.47,36.55,253081.0,35.8603,35.8995,35.8014,35.8799,253081.0
2017-08-09 09:30:00,36.28,36.45,36.28,36.32,27497.0,35.6149,35.7817,35.6149,35.6541,27497.0
2017-08-09 09:40:00,36.32,36.39,36.22,36.38,19670.0,35.6541,35.7228,35.556,35.713,19670.0
2017-08-09 09:50:00,36.39,36.61,36.34,36.61,44070.0,35.7228,35.9388,35.6738,35.9388,44070.0
2017-08-09 10:00:00,36.63,36.68,36.58,36.61,52809.0,35.9584,36.0075,35.9094,35.9388,52809.0
2017-08-09 10:10:00,36.61,36.66,36.49,36.55,39199.0,35.9388,35.9879,35.821,35.8799,39199.0
2017-08-09 10:20:00,36.53,36.68,36.52,36.59,38423.0,35.8603,36.0075,35.8505,35.9192,38423.0
2017-08-09 10:30:00,36.6,36.71,36.57,36.66,49107.0,35.929,36.037,35.8995,35.9879,49107.0
2017-08-09 10:40:00,36.66,36.71,36.61,36.61,48388.0,35.9879,36.037,35.9388,35.9388,48388.0
2017-08-09 10:50:00,36.62,36.62,36.54,36.56,17459.0,35.9486,35.9486,35.8701,35.8897,17459.0
2017-08-09 11:00:00,36.56,36.6,36.5,36.59,47893.0,35.8897,35.929,35.8308,35.9192,47893.0
2017-08-09 11:10:00,36.6,36.61,36.54,36.59,15908.0,35.929,35.9388,35.8701,35.9192,15908.0
2017-08-09 11:20:00,36.58,36.63,36.53,36.53,21821.0,35.9094,35.9584,35.8603,35.8603,21821.0
2017-08-09 11:30:00,36.55,36.61,36.49,36.61,30845.0,35.8799,35.9388,35.821,35.9388,30845.0
2017-08-09 11:40:00,36.61,36.81,36.6,36.78,68627.0,35.9388,36.1351,35.929,36.1057,68627.0
2017-08-09 11:50:00,36.79,37.04,36.73,37.0,142103.0,36.1155,36.3609,36.0566,36.3217,142103.0
2017-08-09 12:00:00,36.99,36.99,36.65,36.65,44495.0,36.3118,36.3118,35.9781,35.9781,44495.0
2017-08-09 12:10:00,36.66,36.68,36.64,36.66,25753.0,35.9879,36.0075,35.9683,35.9879,25753.0
2017-08-09 12:20:00,36.66,36.68,36.65,36.65,25437.0,35.9879,36.0075,35.9781,35.9781,25437.0
2017-08-09 12:30:00,36.65,36.7,36.64,36.66,20075.0,35.9781,36.0272,35.9683,35.9879,20075.0
2017-08-09 12:40:00,36.66,36.68,36.57,36.6,15153.0,35.9879,36.0075,35.8995,35.929,15153.0
2017-08-09 12:50:00,36.61,36.61,36.54,36.54,10550.0,35.9388,35.9388,35.8701,35.8701,10550.0
2017-08-09 13:00:00,36.55,36.62,36.54,36.58,24022.0,35.8799,35.9486,35.8701,35.9094,24022.0
2017-08-09 13:10:00,36.58,36.59,36.51,36.53,17350.0,35.9094,35.9192,35.8406,35.8603,17350.0
2017-08-09 13:20:00,36.54,36.57,36.53,36.54,11637.0,35.8701,35.8995,35.8603,35.8701,11637.0
2017-08-09 13:30:00,36.54,36.57,36.53,36.57,14946.0,35.8701,35.8995,35.8603,35.8995,14946.0
2017-08-09 13:40:00,36.57,36.62,36.53,36.55,16371.0,35.8995,35.9486,35.8603,35.8799,16371.0
2017-08-09 13:50:00,36.55,36.56,36.51,36.54,16739.0,35.8799,35.8897,35.8406,35.8701,16739.0
2017-08-09 14:00:00,36.53,36.58,36.53,36.56,34796.0,35.8603,35.9094,35.8603,35.8897,34796.0
2017-08-09 14:10:00,36.56,36.58,36.55,36.57,20102.0,35.8897,35.9094,35.8799,35.8995,20102.0
2017-08-09 14:20:00,36.57,36.64,36.57,36.63,26136.0,35.8995,35.9683,35.8995,35.9584,26136.0
2017-08-09 14:30:00,36.63,36.63,36.49,36.51,22424.0,35.9584,35.9584,35.821,35.8406,22424.0
2017-08-09 14:40:00,36.5,36.52,36.44,36.47,29277.0,35.8308,35.8505,35.7719,35.8014,29277.0
2017-08-09 14:50:00,36.47,36.52,36.46,36.52,25793.0,35.8014,35.8505,35.7916,35.8505,25793.0
2017-08-09 15:00:00,36.52,36.54,36.47,36.5,30751.0,35.8505,35.8701,35.8014,35.8308,30751.0
2017-08-09 15:10:00,36.5,36.61,36.49,36.6,40878.0,35.8308,35.9388,35.821,35.929,40878.0
2017-08-09 15:20:00,36.6,36.72,36.6,36.71,100039.0,35.929,36.0468,35.929,36.037,100039.0
2017-08-09 15:30:00,36.71,36.72,36.66,36.7,77158.0,36.037,36.0468,35.9879,36.0272,77158.0
2017-08-09 15:40:00,36.7,36.74,36.67,36.68,102484.0,36.0272,36.0664,35.9977,36.0075,102484.0
2017-08-09 15:50:00,36.68,36.7,36.66,36.69,179280.0,36.0075,36.0272,35.9879,36.0173,179280.0
2017-08-10 09:30:00,36.38,36.59,36.38,36.4,30268.0,35.713,35.9192,35.713,35.7327,30268.0
2017-08-10 09:40:00,36.4,36.47,36.33,36.47,12215.0,35.7327,35.8014,35.6639,35.8014,12215.0
2017-08-10 09:50:00,36.49,36.56,36.46,36.49,11173.0,35.821,35.8897,35.7916,35.821,11173.0
2017-08-10 10:00:00,36.45,36.45,36.23,36.29,16256.0,35.7817,35.7817,35.5658,35.6247,16256.0
2017-08-10 10:10:00,36.3,36.31,36.22,36.29,25529.0,35.6345,35.6443,35.556,35.6247,25529.0
2017-08-10 10:20:00,36.29,36.35,36.24,36.31,16307.0,35.6247,35.6836,35.5756,35.6443,16307.0
2017-08-10 10:30:00,36.33,36.41,36.24,36.39,20100.0,35.6639,35.7425,35.5756,35.7228,20100.0
2017-08-10 10:40:00,36.39,36.43,36.33,36.33,39292.0,35.7228,35.7621,35.6639,35.6639,39292.0
2017-08-10 10:50:00,36.34,36.34,36.25,36.27,20232.0,35.6738,35.6738,35.5854,35.605,20232.0
2017-08-10 11:00:00,36.26,36.28,36.19,36.23,20122.0,35.5952,35.6149,35.5265,35.5658,20122.0
2017-08-10 11:10:00,36.24,36.25,36.11,36.13,18536.0,35.5756,35.5854,35.448,35.4676,18536.0
2017-08-10 11:20:00,36.11,36.15,36.05,36.12,21901.0,35.448,35.4872,35.3891,35.4578,21901.0
2017-08-10 11:30:00,36.14,36.16,36.09,36.12,19307.0,35.4774,35.4971,35.4283,35.4578,19307.0
2017-08-10 11:40:00,36.09,36.09,36.01,36.03,17543.0,35.4283,35.4283,35.3498,35.3694,17543.0
2017-08-10 11:50:00,36.02,36.05,35.96,36.0,33452.0,35.3596,35.3891,35.3007,35.34,33452.0
2017-08-10 12:00:00,35.99,35.99,35.92,35.92,13790.0,35.3302,35.3302,35.2615,35.2615,13790.0
2017-08-10 12:10:00,35.93,35.97,35.86,35.91,18790.0,35.2713,35.3105,35.2026,35.2516,18790.0
2017-08-10 12:20:00,35.91,35.94,35.85,35.91,13346.0,35.2516,35.2811,35.1927,35.2516,13346.0
2017-08-10 12:30:00,35.92,35.93,35.83,35.84,18244.0,35.2615,35.2713,35.1731,35.1829,18244.0
2017-08-10 12:40:00,35.83,35.87,35.78,35.86,22727.0,35.1731,35.2124,35.124,35.2026,22727.0
2017-08-10 12:50:00,35.86,35.86,35.75,35.78,18303.0,35.2026,35.2026,35.0946,35.124,18303.0
2017-08-10 13:00:00,35.78,35.83,35.76,35.82,43515.0,35.124,35.1731,35.1044,35.1633,43515.0
2017-08-10 13:10:00,35.82,35.84,35.77,35.81,22238.0,35.1633,35.1829,35.1142,35.1535,22238.0
2017-08-10 13:20:00,35.81,35.91,35.81,35.9,25694.0,35.1535,35.2516,35.1535,35.2418,25694.0
2017-08-10 13:30:00,35.91,35.92,35.86,35.87,22132.0,35.2516,35.2615,35.2026,35.2124,22132.0
2017-08-10 13:40:00,35.86,35.86,35.72,35.75,30609.0,35.2026,35.2026,35.0651,35.0946,30609.0
2017-08-10 13:50:00,35.75,35.76,35.7,35.76,28270.0,35.0946,35.1044,35.0455,35.1044,28270.0
2017-08-10 14:00:00,35.76,35.81,35.73,35.81,28186.0,35.1044,35.1535,35.0749,35.1535,28186.0
2017-08-10 14:10:00,35.81,35.94,35.8,35.94,23316.0,35.1535,35.2811,35.1437,35.2811,23316.0
2017-08-10 14:20:00,35.94,35.97,35.85,35.88,30139.0,35.2811,35.3105,35.1927,35.2222,30139.0
2017-08-10 14:30:00,35.89,35.95,35.87,35.87,30404.0,35.232,35.2909,35.2124,35.2124,30404.0
2017-08-10 14:40:00,35.88,35.91,35.86,35.89,28857.0,35.2222,35.2516,35.2026,35.232,28857.0
2017-08-10 14:50:00,35.88,35.89,35.84,35.85,20754.0,35.2222,35.232,35.1829,35.1927,20754.0
2017-08-10 15:00:00,35.84,35.87,35.74,35.77,43389.0,35.1829,35.2124,35.0848,35.1142,43389.0
2017-08-10 15:10:00,35.76,35.79,35.72,35.75,40755.0,35.1044,35.1338,35.0651,35.0946,40755.0
2017-08-10 15:20:00,35.74,35.75,35.71,35.75,41971.0,35.0848,35.0946,35.0553,35.0946,41971.0
2017-08-10 15:30:00,35.75,35.76,35.67,35.69,81109.0,35.0946,35.1044,35.016,35.0357,81109.0
2017-08-10 15:40:00,35.69,35.76,35.66,35.66,128271.0,35.0357,35.1044,35.0062,35.0062,128271.0
2017-08-10 15:50:00,35.66,35.75,35.66,35.67,183072.0,35.0062,35.0946,35.0062,35.016,183072.0
2017-08-11 09:30:00,35.53,35.65,35.31,35.58,83796.0,34.8786,34.9964,34.6626,34.9277,83796.0
2017-08-11 09:40:00,35.62,35.67,35.34,35.45,45093.0,34.967,35.016,34.6921,34.8001,45093.0
2017-08-11 09:50:00,35.46,35.52,35.29,35.31,73601.0,34.8099,34.8688,34.643,34.6626,73601.0
2017-08-11 10:00:00,35.34,35.55,35.34,35.54,20487.0,34.6921,34.8982,34.6921,34.8884,20487.0
2017-08-11 10:10:00,35.54,35.66,35.54,35.58,35638.0,34.8884,35.0062,34.8884,34.9277,35638.0
2017-08-11 10:20:00,35.57,35.62,35.54,35.54,24677.0,34.9179,34.967,34.8884,34.8884,24677.0
2017-08-11 10:30:00,35.55,35.57,35.43,35.45,27087.0,34.8982,34.9179,34.7804,34.8001,27087.0
2017-08-11 10:40:00,35.46,35.51,35.41,35.48,47924.0,34.8099,34.859,34.7608,34.8295,47924.0
2017-08-11 10:50:00,35.47,35.55,35.43,35.43,18758.0,34.8197,34.8982,34.7804,34.7804,18758.0
2017-08-11 11:00:00,35.44,35.44,35.35,35.37,18443.0,34.7903,34.7903,34.7019,34.7215,18443.0
2017-08-11 11:10:00,35.36,35.38,35.27,35.28,25612.0,34.7117,34.7314,34.6234,34.6332,25612.0
2017-08-11 11:20:00,35.27,35.45,35.27,35.41,29357.0,34.6234,34.8001,34.6234,34.7608,29357.0
2017-08-11 11:30:00,35.42,35.47,35.4,35.44,16820.0,34.7706,34.8197,34.751,34.7903,16820.0
2017-08-11 11:40:00,35.44,35.51,35.4,35.5,23266.0,34.7903,34.859,34.751,34.8492,23266.0
2017-08-11 11:50:00,35.5,35.51,35.43,35.45,15195.0,34.8492,34.859,34.7804,34.8001,15195.0
2017-08-11 12:00:00,35.44,35.47,35.4,35.47,14953.0,34.7903,34.8197,34.751,34.8197,14953.0
2017-08-11 12:10:00,35.48,35.55,35.47,35.54,15933.0,34.8295,34.8982,34.8197,34.8884,15933.0
2017-08-11 12:20:00,35.54,35.56,35.48,35.5,12343.0,34.8884,34.9081,34.8295,34.8492,12343.0
2017-08-11 12:30:00,35.51,35.56,35.51,35.55,8590.0,34.859,34.9081,34.859,34.8982,8590.0
2017-08-11 12:40:00,35.55,35.58,35.54,35.55,8214.0,34.8982,34.9277,34.8884,34.8982,8214.0
2017-08-11 12:50:00,35.54,35.58,35.5,35.5,11306.0,34.8884,34.9277,34.8492,34.8492,11306.0
2017-08-11 13:00:00,35.51,35.65,35.47,35.65,31485.0,34.859,34.9964,34.8197,34.9964,31485.0
2017-08-11 13:10:00,35.66,35.75,35.66,35.74,23663.0,35.0062,35.0946,35.0062,35.0848,23663.0
2017-08-11 13:20:00,35.73,35.74,35.62,35.65,27498.0,35.0749,35.0848,34.967,34.9964,27498.0
2017-08-11 13:30:00,35.66,35.68,35.56,35.56,9100.0,35.0062,35.0259,34.9081,34.9081,9100.0
2017-08-11 13:40:00,35.55,35.57,35.52,35.55,20974.0,34.8982,34.9179,34.8688,34.8982,20974.0
2017-08-11 13:50:00,35.57,35.59,35.54,35.55,19958.0,34.9179,34.9375,34.8884,34.8982,19958.0
2017-08-11 14:00:00,35.55,35.57,35.53,35.56,23662.0,34.8982,34.9179,34.8786,34.9081,23662.0
2017-08-11 14:10:00,35.57,35.61,35.57,35.57,13558.0,34.9179,34.9571,34.9179,34.9179,13558.0
2017-08-11 14:20:00,35.58,35.62,35.57,35.6,27740.0,34.9277,34.967,34.9179,34.9473,27740.0
2017-08-11 14:30:00,35.61,35.63,35.5,35.55,115173.0,34.9571,34.9768,34.8492,34.8982,115173.0
2017-08-11 14:40:00,35.56,35.61,35.56,35.6,10249.0,34.9081,34.9571,34.9081,34.9473,10249.0
2017-08-11 14:50:00,35.59,35.6,35.53,35.55,23606.0,34.9375,34.9473,34.8786,34.8982,23606.0
2017-08-11 15:00:00,35.55,35.57,35.53,35.56,19465.0,34.8982,34.9179,34.8786,34.9081,19465.0
2017-08-11 15:10:00,35.55,35.57,35.54,35.54,17186.0,34.8982,34.9179,34.8884,34.8884,17186.0
2017-08-11 15:20:00,35.54,35.62,35.54,35.59,75384.0,34.8884,34.967,34.8884,34.9375,75384.0
2017-08-11 15:30:00,35.6,35.65,35.56,35.65,36027.0,34.9473,34.9964,34.9081,34.9964,36027.0
2017-08-11 15:40:00,35.65,35.7,35.64,35.65,59180.0,34.9964,35.0455,34.9866,34.9964,59180.0
2017-08-11 15:50:00,35.65,35.65,35.59,35.59,123005.0,34.9964,34.9964,34.9375,34.9375,123005.0
2017-08-14 09:30:00,35.82,35.99,35.78,35.88,32754.0,35.1633,35.3302,35.124,35.2222,32754.0
2017-08-14 09:40:00,35.87,35.87,35.74,35.78,16218.0,35.2124,35.2124,35.0848,35.124,16218.0
2017-08-14 09:50:00,35.79,35.79,35.67,35.67,35480.0,35.1338,35.1338,35.016,35.016,35480.0
2017-08-14 10:00:00,35.68,35.74,35.66,35.68,75245.0,35.0259,35.0848,35.0062,35.0259,75245.0
2017-08-14 10:10:00,35.66,35.68,35.54,35.54,27008.0,35.0062,35.0259,34.8884,34.8884,27008.0
2017-08-14 10:20:00,35.53,35.62,35.51,35.56,23562.0,34.8786,34.967,34.859,34.9081,23562.0
2017-08-14 10:30:00,35.56,35.64,35.55,35.6,28586.0,34.9081,34.9866,34.8982,34.9473,28586.0
2017-08-14 10:40:00,35.6,35.69,35.59,35.68,17220.0,34.9473,35.0357,34.9375,35.0259,17220.0
2017-08-14 10:50:00,35.68,35.69,35.56,35.56,55854.0,35.0259,35.0357,34.9081,34.9081,55854.0
2017-08-14 11:00:00,35.55,35.58,35.5,35.56,67000.0,34.8982,34.9277,34.8492,34.9081,67000.0
2017-08-14 11:10:00,35.55,35.58,35.5,35.55,13212.0,34.8982,34.9277,34.8492,34.8982,13212.0
2017-08-14 11:20:00,35.55,35.66,35.53,35.66,27570.0,34.8982,35.0062,34.8786,35.0062,27570.0
2017-08-14 11:30:00,35.68,35.68,35.63,35.65,41946.0,35.0259,35.0259,34.9768,34.9964,41946.0
2017-08-14 11:40:00,35.66,35.72,35.65,35.7,18860.0,35.0062,35.0651,34.9964,35.0455,18860.0
2017-08-14 11:50:00,35.7,35.77,35.68,35.77,13286.0,35.0455,35.1142,35.0259,35.1142,13286.0
2017-08-14 12:00:00,35.79,35.83,35.76,35.78,44454.0,35.1338,35.1731,35.1044,35.124,44454.0
2017-08-14 12:10:00,35.79,35.79,35.7,35.71,10240.0,35.1338,35.1338,35.0455,35.0553,10240.0
2017-08-14 12:20:00,35.71,35.72,35.66,35.66,11240.0,35.0553,35.0651,35.0062,35.0062,11240.0
2017-08-14 12:30:00,35.67,35.68,35.61,35.62,13883.0,35.016,35.0259,34.9571,34.967,13883.0
2017-08-14 12:40:00,35.62,35.66,35.62,35.63,22553.0,34.967,35.0062,34.967,34.9768,22553.0
2017-08-14 12:50:00,35.64,35.65,35.52,35.52,29411.0,34.9866,34.9964,34.8688,34.8688,29411.0
2017-08-14 13:00:00,35.53,35.54,35.52,35.53,8281.0,34.8786,34.8884,34.8688,34.8786,8281.0
2017-08-14 13:10:00,35.53,35.54,35.45,35.46,22781.0,34.8786,34.8884,34.8001,34.8099,22781.0
2017-08-14 13:20:00,35.46,35.54,35.43,35.53,19340.0,34.8099,34.8884,34.7804,34.8786,19340.0
2017-08-14 13:30:00,35.52,35.53,35.51,35.52,11503.0,34.8688,34.8786,34.859,34.8688,11503.0
2017-08-14 13:40:00,35.52,35.54,35.5,35.53,15246.0,34.8688,34.8884,34.8492,34.8786,15246.0
2017-08-14 13:50:00,35.54,35.61,35.53,35.6,14056.0,34.8884,34.9571,34.8786,34.9473,14056.0
2017-08-14 14:00:00,35.61,35.67,35.59,35.63,15189.0,34.9571,35.016,34.9375,34.9768,15189.0
2017-08-14 14:10:00,35.63,35.64,35.59,35.64,22578.0,34.9768,34.9866,34.9375,34.9866,22578.0
2017-08-14 14:20:00,35.64,35.69,35.63,35.69,17685.0,34.9866,35.0357,34.9768,35.0357,17685.0
2017-08-14 14:30:00,35.68,35.71,35.66,35.7,15762.0,35.0259,35.0553,35.0062,35.0455,15762.0
2017-08-14 14:40:00,35.71,35.72,35.65,35.68,17738.0,35.0553,35.0651,34.9964,35.0259,17738.0
2017-08-14 14:50:00,35.67,35.68,35.64,35.66,16813.0,35.016,35.0259,34.9866,35.0062,16813.0
2017-08-14 15:00:00,35.66,35.71,35.65,35.7,24129.0,35.0062,35.0553,34.9964,35.0455,24129.0
2017-08-14 15:10:00,35.69,35.71,35.68,35.69,21022.0,35.0357,35.0553,35.0259,35.0357,21022.0
2017-08-14 15:20:00,35.7,35.71,35.68,35.7,25826.0,35.0455,35.0553,35.0259,35.0455,25826.0
2017-08-14 15:30:00,35.7,35.73,35.68,35.7,38446.0,35.0455,35.0749,35.0259,35.0455,38446.0
2017-08-14 15:40:00,35.7,35.7,35.6,35.62,118832.0,35.0455,35.0455,34.9473,34.967,118832.0
2017-08-14 15:50:00,35.62,35.67,35.59,35.61,222185.0,34.967,35.016,34.9375,34.9571,222185.0
2017-08-15 09:30:00,35.62,35.67,35.47,35.55,23700.0,34.967,35.016,34.8197,34.8982,23700.0
2017-08-15 09:40:00,35.57,35.57,35.49,35.54,28201.0,34.9179,34.9179,34.8393,34.8884,28201.0
2017-08-15 09:50:00,35.53,35.54,35.43,35.5,10202.0,34.8786,34.8884,34.7804,34.8492,10202.0
2017-08-15 10:00:00,35.52,35.54,35.4,35.41,13804.0,34.8688,34.8884,34.751,34.7608,13804.0
2017-08-15 10:10:00,35.41,35.42,35.38,35.42,16915.0,34.7608,34.7706,34.7314,34.7706,16915.0
2017-08-15 10:20:00,35.42,35.42,35.34,35.42,10139.0,34.7706,34.7706,34.6921,34.7706,10139.0
2017-08-15 10:30:00,35.41,35.41,35.3,35.34,17151.0,34.7608,34.7608,34.6528,34.6921,17151.0
2017-08-15 10:40:00,35.34,35.38,35.31,35.38,8020.0,34.6921,34.7314,34.6626,34.7314,8020.0
2017-08-15 10:50:00,35.36,35.42,35.36,35.39,12549.0,34.7117,34.7706,34.7117,34.7412,12549.0
2017-08-15 11:00:00,35.38,35.44,35.38,35.41,12539.0,34.7314,34.7903,34.7314,34.7608,12539.0
2017-08-15 11:10:00,35.41,35.5,35.36,35.5,14522.0,34.7608,34.8492,34.7117,34.8492,14522.0
2017-08-15 11:20:00,35.51,35.53,35.45,35.5,10984.0,34.859,34.8786,34.8001,34.8492,10984.0
2017-08-15 11:30:00,35.5,35.51,35.46,35.48,8340.0,34.8492,34.859,34.8099,34.8295,8340.0
2017-08-15 11:40:00,35.48,35.51,35.45,35.48,8220.0,34.8295,34.859,34.8001,34.8295,8220.0
2017-08-15 11:50:00,35.49,35.51,35.43,35.44,8948.0,34.8393,34.859,34.7804,34.7903,8948.0
2017-08-15 12:00:00,35.44,35.46,35.37,35.37,20402.0,34.7903,34.8099,34.7215,34.7215,20402.0
2017-08-15 12:10:00,35.36,35.39,35.32,35.32,10715.0,34.7117,34.7412,34.6725,34.6725,10715.0
2017-08-15 12:20:00,35.32,35.32,35.24,35.31,13134.0,34.6725,34.6725,34.5939,34.6626,13134.0
2017-08-15 12:30:00,35.31,35.33,35.28,35.31,7093.0,34.6626,34.6823,34.6332,34.6626,7093.0
2017-08-15 12:40:00,35.31,35.34,35.29,35.34,6926.0,34.6626,34.6921,34.643,34.6921,6926.0
2017-08-15 12:50:00,35.35,35.39,35.32,35.34,13078.0,34.7019,34.7412,34.6725,34.6921,13078.0
2017-08-15 13:00:00,35.34,35.34,35.26,35.27,20903.0,34.6921,34.6921,34.6136,34.6234,20903.0
2017-08-15 13:10:00,35.28,35.33,35.28,35.31,9132.0,34.6332,34.6823,34.6332,34.6626,9132.0
2017-08-15 13:20:00,35.32,35.34,35.3,35.33,11296.0,34.6725,34.6921,34.6528,34.6823,11296.0
2017-08-15 13:30:00,35.33,35.36,35.33,35.36,15261.0,34.6823,34.7117,34.6823,34.7117,15261.0
2017-08-15 13:40:00,35.36,35.36,35.32,35.35,9834.0,34.7117,34.7117,34.6725,34.7019,9834.0
2017-08-15 13:50:00,35.35,35.38,35.33,35.33,9152.0,34.7019,34.7314,34.6823,34.6823,9152.0
2017-08-15 14:00:00,35.32,35.4,35.32,35.4,9400.0,34.6725,34.751,34.6725,34.751,9400.0
2017-08-15 14:10:00,35.39,35.42,35.38,35.42,16120.0,34.7412,34.7706,34.7314,34.7706,16120.0
2017-08-15 14:20:00,35.42,35.47,35.41,35.47,16776.0,34.7706,34.8197,34.7608,34.8197,16776.0
2017-08-15 14:30:00,35.47,35.49,35.45,35.47,16526.0,34.8197,34.8393,34.8001,34.8197,16526.0
2017-08-15 14:40:00,35.46,35.46,35.28,35.3,20253.0,34.8099,34.8099,34.6332,34.6528,20253.0
2017-08-15 14:50:00,35.31,35.37,35.3,35.37,14552.0,34.6626,34.7215,34.6528,34.7215,14552.0
2017-08-15 15:00:00,35.36,35.42,35.36,35.37,21211.0,34.7117,34.7706,34.7117,34.7215,21211.0
2017-08-15 15:10:00,35.37,35.39,35.35,35.38,11772.0,34.7215,34.7412,34.7019,34.7314,11772.0
2017-08-15 15:20:00,35.38,35.42,35.38,35.4,21054.0,34.7314,34.7706,34.7314,34.751,21054.0
2017-08-15 15:30:00,35.4,35.46,35.39,35.46,27815.0,34.751,34.8099,34.7412,34.8099,27815.0
2017-08-15 15:40:00,35.46,35.46,35.41,35.43,65839.0,34.8099,34.8099,34.7608,34.7804,65839.0
2017-08-15 15:50:00,35.42,35.44,35.31,35.32,177786.0,34.7706,34.7903,34.6626,34.6725,177786.0
2017-08-16 09:30:00,35.41,35.41,35.22,35.27,32734.0,34.7608,34.7608,34.5743,34.6234,32734.0
2017-08-16 09:40:00,35.26,35.31,35.16,35.21,56920.0,34.6136,34.6626,34.5154,34.5645,56920.0
2017-08-16 09:50:00,35.2,35.21,35.01,35.02,33126.0,34.5547,34.5645,34.3681,34.378,33126.0
2017-08-16 10:00:00,35.02,35.12,35.0,35.01,37188.0,34.378,34.4761,34.3583,34.3681,37188.0
2017-08-16 10:10:00,35.01,35.02,34.94,34.95,73232.0,34.3681,34.378,34.2994,34.3092,73232.0
2017-08-16 10:20:00,34.95,35.0,34.91,34.94,29626.0,34.3092,34.3583,34.27,34.2994,29626.0
2017-08-16 10:30:00,34.94,35.14,34.93,35.11,91864.0,34.2994,34.4958,34.2896,34.4663,91864.0
2017-08-16 10:40:00,35.1,35.11,35.01,35.01,135044.0,34.4565,34.4663,34.3681,34.3681,135044.0
2017-08-16 10:50:00,35.01,35.02,34.92,34.92,19108.0,34.3681,34.378,34.2798,34.2798,19108.0
2017-08-16 11:00:00,34.92,34.97,34.86,34.87,22376.0,34.2798,34.3289,34.2209,34.2307,22376.0
2017-08-16 11:10:00,34.87,34.89,34.85,34.86,14557.0,34.2307,34.2503,34.2111,34.2209,14557.0
2017-08-16 11:20:00,34.86,34.86,34.64,34.69,72398.0,34.2209,34.2209,34.0049,34.054,72398.0
2017-08-16 11:30:00,34.68,34.71,34.64,34.66,36469.0,34.0442,34.0736,34.0049,34.0246,36469.0
2017-08-16 11:40:00,34.67,34.81,34.66,34.68,62873.0,34.0344,34.1718,34.0246,34.0442,62873.0
2017-08-16 11:50:00,34.68,34.69,34.59,34.59,21288.0,34.0442,34.054,33.9558,33.9558,21288.0
2017-08-16 12:00:00,34.6,34.7,34.59,34.64,55408.0,33.9657,34.0638,33.9558,34.0049,55408.0
2017-08-16 12:10:00,34.68,34.68,34.61,34.61,14395.0,34.0442,34.0442,33.9755,33.9755,14395.0
2017-08-16 12:20:00,34.61,34.62,34.46,34.48,47132.0,33.9755,33.9853,33.8282,33.8479,47132.0
2017-08-16 12:30:00,34.49,34.55,34.48,34.52,34767.0,33.8577,33.9166,33.8479,33.8871,34767.0
2017-08-16 12:40:00,34.52,34.57,34.52,34.55,67475.0,33.8871,33.9362,33.8871,33.9166,67475.0
2017-08-16 12:50:00,34.54,34.58,34.42,34.45,93691.0,33.9068,33.946,33.789,33.8184,93691.0
2017-08-16 13:00:00,34.45,34.46,34.38,34.41,59701.0,33.8184,33.8282,33.7497,33.7791,59701.0
2017-08-16 13:10:00,34.4,34.41,34.28,34.37,57367.0,33.7693,33.7791,33.6515,33.7399,57367.0
2017-08-16 13:20:00,34.37,34.38,34.24,34.3,25773.0,33.7399,33.7497,33.6123,33.6712,25773.0
2017-08-16 13:30:00,34.32,34.34,34.29,34.32,15889.0,33.6908,33.7104,33.6613,33.6908,15889.0
2017-08-16 13:40:00,34.31,34.32,34.29,34.32,47179.0,33.681,33.6908,33.6613,33.6908,47179.0
2017-08-16 13:50:00,34.32,34.33,34.21,34.24,84608.0,33.6908,33.7006,33.5828,33.6123,84608.0
2017-08-16 14:00:00,34.23,34.28,34.2,34.21,62396.0,33.6024,33.6515,33.573,33.5828,62396.0
2017-08-16 14:10:00,34.21,34.35,34.18,34.2,70233.0,33.5828,33.7202,33.5534,33.573,70233.0
2017-08-16 14:20:00,34.2,34.21,34.06,34.12,51130.0,33.573,33.5828,33.4356,33.4945,51130.0
2017-08-16 14:30:00,34.13,34.18,34.1,34.13,40419.0,33.5043,33.5534,33.4748,33.5043,40419.0
2017-08-16 14:40:00,34.12,34.26,34.1,34.25,60956.0,33.4945,33.6319,33.4748,33.6221,60956.0
2017-08-16 14:50:00,34.25,34.38,34.16,34.38,98665.0,33.6221,33.7497,33.5337,33.7497,98665.0
2017-08-16 15:00:00,34.37,34.38,34.26,34.27,36276.0,33.7399,33.7497,33.6319,33.6417,36276.0
2017-08-16 15:10:00,34.27,34.33,34.26,34.32,46404.0,33.6417,33.7006,33.6319,33.6908,46404.0
2017-08-16 15:20:00,34.32,34.33,34.3,34.33,47706.0,33.6908,33.7006,33.6712,33.7006,47706.0
2017-08-16 15:30:00,34.32,34.33,34.23,34.23,63445.0,33.6908,33.7006,33.6024,33.6024,63445.0
2017-08-16 15:40:00,34.23,34.3,34.23,34.24,129890.0,33.6024,33.6712,33.6024,33.6123,129890.0
2017-08-16 15:50:00,34.25,34.29,34.23,34.27,227475.0,33.6221,33.6613,33.6024,33.6417,227475.0
2017-08-17 09:30:00,34.23,34.34,34.09,34.22,29249.0,33.6024,33.7104,33.465,33.5926,29249.0
2017-08-17 09:40:00,34.22,34.4,34.22,34.3,11026.0,33.5926,33.7693,33.5926,33.6712,11026.0
2017-08-17 09:50:00,34.3,34.35,34.22,34.22,8511.0,33.6712,33.7202,33.5926,33.5926,8511.0
2017-08-17 10:00:00,34.25,34.3,34.13,34.22,45388.0,33.6221,33.6712,33.5043,33.5926,45388.0
2017-08-17 10:10:00,34.23,34.26,34.11,34.11,29496.0,33.6024,33.6319,33.4846,33.4846,29496.0
2017-08-17 10:20:00,34.13,34.15,34.1,34.1,16027.0,33.5043,33.5239,33.4748,33.4748,16027.0
2017-08-17 10:30:00,34.12,34.27,34.11,34.22,37517.0,33.4945,33.6417,33.4846,33.5926,37517.0
2017-08-17 10:40:00,34.21,34.23,34.19,34.22,10032.0,33.5828,33.6024,33.5632,33.5926,10032.0
2017-08-17 10:50:00,34.21,34.33,34.2,34.29,14372.0,33.5828,33.7006,33.573,33.6613,14372.0
2017-08-17 11:00:00,34.3,34.43,34.3,34.42,26260.0,33.6712,33.7988,33.6712,33.789,26260.0
2017-08-17 11:10:00,34.42,34.42,34.36,34.41,14685.0,33.789,33.789,33.7301,33.7791,14685.0
2017-08-17 11:20:00,34.42,34.47,34.38,34.39,34496.0,33.789,33.838,33.7497,33.7595,34496.0
2017-08-17 11:30:00,34.37,34.38,34.35,34.37,10364.0,33.7399,33.7497,33.7202,33.7399,10364.0
2017-08-17 11:40:00,34.38,34.4,34.27,34.27,11552.0,33.7497,33.7693,33.6417,33.6417,11552.0
2017-08-17 11:50:00,34.27,34.32,34.27,34.31,10986.0,33.6417,33.6908,33.6417,33.681,10986.0
2017-08-17 12:00:00,34.31,34.37,34.29,34.29,15819.0,33.681,33.7399,33.6613,33.6613,15819.0
2017-08-17 12:10:00,34.29,34.3,34.23,34.26,12320.0,33.6613,33.6712,33.6024,33.6319,12320.0
2017-08-17 12:20:00,34.26,34.26,34.19,34.21,9312.0,33.6319,33.6319,33.5632,33.5828,9312.0
2017-08-17 12:30:00,34.21,34.21,34.17,34.17,8248.0,33.5828,33.5828,33.5435,33.5435,8248.0
2017-08-17 12:40:00,34.16,34.22,34.13,34.22,13945.0,33.5337,33.5926,33.5043,33.5926,13945.0
2017-08-17 12:50:00,34.21,34.22,34.13,34.16,21985.0,33.5828,33.5926,33.5043,33.5337,21985.0
2017-08-17 13:00:00,34.16,34.17,34.12,34.13,9871.0,33.5337,33.5435,33.4945,33.5043,9871.0
2017-08-17 13:10:00,34.12,34.13,34.09,34.11,9393.0,33.4945,33.5043,33.465,33.4846,9393.0
2017-08-17 13:20:00,34.1,34.11,34.05,34.1,4741.0,33.4748,33.4846,33.4257,33.4748,4741.0
2017-08-17 13:30:00,34.1,34.24,34.1,34.22,51523.0,33.4748,33.6123,33.4748,33.5926,51523.0
2017-08-17 13:40:00,34.21,34.23,34.15,34.19,8815.0,33.5828,33.6024,33.5239,33.5632,8815.0
2017-08-17 13:50:00,34.19,34.2,34.15,34.19,11125.0,33.5632,33.573,33.5239,33.5632,11125.0
2017-08-17 14:00:00,34.2,34.2,34.15,34.17,13378.0,33.573,33.573,33.5239,33.5435,13378.0
2017-08-17 14:10:00,34.18,34.18,34.08,34.1,16514.0,33.5534,33.5534,33.4552,33.4748,16514.0
2017-08-17 14:20:00,34.09,34.13,34.09,34.11,8403.0,33.465,33.5043,33.465,33.4846,8403.0
2017-08-17 14:30:00,34.13,34.2,34.12,34.16,14995.0,33.5043,33.573,33.4945,33.5337,14995.0
2017-08-17 14:40:00,34.15,34.17,34.12,34.14,15512.0,33.5239,33.5435,33.4945,33.5141,15512.0
2017-08-17 14:50:00,34.14,34.16,34.1,34.13,17901.0,33.5141,33.5337,33.4748,33.5043,17901.0
2017-08-17 15:00:00,34.14,34.14,34.04,34.06,58880.0,33.5141,33.5141,33.4159,33.4356,58880.0
2017-08-17 15:10:00,34.06,34.06,33.93,33.95,20453.0,33.4356,33.4356,33.3079,33.3276,20453.0
2017-08-17 15:20:00,33.94,34.01,33.92,33.96,26316.0,33.3178,33.3865,33.2981,33.3374,26316.0
2017-08-17 15:30:00,33.96,34.02,33.93,33.96,44016.0,33.3374,33.3963,33.3079,33.3374,44016.0
2017-08-17 15:40:00,33.97,33.99,33.91,33.96,82313.0,33.3472,33.3668,33.2883,33.3374,82313.0
2017-08-17 15:50:00,33.94,33.95,33.8,33.82,173568.0,33.3178,33.3276,33.1803,33.2,173568.0
2017-08-18 09:30:00,34.1,34.16,33.8,33.9,93308.0,33.4748,33.5337,33.1803,33.2785,93308.0
2017-08-18 09:40:00,33.92,34.18,33.92,34.13,15339.0,33.2981,33.5534,33.2981,33.5043,15339.0
2017-08-18 09:50:00,34.14,34.18,34.06,34.18,29202.0,33.5141,33.5534,33.4356,33.5534,29202.0
2017-08-18 10:00:00,34.18,34.32,34.18,34.23,36781.0,33.5534,33.6908,33.5534,33.6024,36781.0
2017-08-18 10:10:00,34.21,34.24,34.12,34.17,15478.0,33.5828,33.6123,33.4945,33.5435,15478.0
2017-08-18 10:20:00,34.2,34.24,34.11,34.11,6788.0,33.573,33.6123,33.4846,33.4846,6788.0
2017-08-18 10:30:00,34.1,34.16,34.1,34.16,12127.0,33.4748,33.5337,33.4748,33.5337,12127.0
2017-08-18 10:40:00,34.17,34.23,34.15,34.17,13477.0,33.5435,33.6024,33.5239,33.5435,13477.0
2017-08-18 10:50:00,34.16,34.19,34.13,34.19,9278.0,33.5337,33.5632,33.5043,33.5632,9278.0
2017-08-18 11:00:00,34.19,34.22,34.16,34.2,17973.0,33.5632,33.5926,33.5337,33.573,17973.0
2017-08-18 11:10:00,34.21,34.24,34.18,34.23,13531.0,33.5828,33.6123,33.5534,33.6024,13531.0
2017-08-18 11:20:00,34.22,34.29,34.22,34.23,17042.0,33.5926,33.6613,33.5926,33.6024,17042.0
2017-08-18 11:30:00,34.22,34.22,34.17,34.2,9878.0,33.5926,33.5926,33.5435,33.573,9878.0
2017-08-18 11:40:00,34.2,34.25,34.16,34.25,24071.0,33.573,33.6221,33.5337,33.6221,24071.0
2017-08-18 11:50:00,34.23,34.4,34.22,34.34,40250.0,33.6024,33.7693,33.5926,33.7104,40250.0
2017-08-18 12:00:00,34.35,34.38,34.27,34.27,12056.0,33.7202,33.7497,33.6417,33.6417,12056.0
2017-08-18 12:10:00,34.27,34.31,34.26,34.29,14972.0,33.6417,33.681,33.6319,33.6613,14972.0
2017-08-18 12:20:00,34.29,34.3,34.26,34.27,5000.0,33.6613,33.6712,33.6319,33.6417,5000.0
2017-08-18 12:30:00,34.28,34.32,34.27,34.3,9073.0,33.6515,33.6908,33.6417,33.6712,9073.0
2017-08-18 12:40:00,34.3,34.38,34.26,34.31,17863.0,33.6712,33.7497,33.6319,33.681,17863.0
2017-08-18 12:50:00,34.3,34.34,34.28,34.28,8031.0,33.6712,33.7104,33.6515,33.6515,8031.0
2017-08-18 13:00:00,34.3,34.3,34.25,34.27,8298.0,33.6712,33.6712,33.6221,33.6417,8298.0
2017-08-18 13:10:00,34.28,34.32,34.27,34.27,8035.0,33.6515,33.6908,33.6417,33.6417,8035.0
2017-08-18 13:20:00,34.26,34.28,34.21,34.22,6012.0,33.6319,33.6515,33.5828,33.5926,6012.0
2017-08-18 13:30:00,34.22,34.24,34.17,34.18,7659.0,33.5926,33.6123,33.5435,33.5534,7659.0
2017-08-18 13:40:00,34.18,34.21,34.17,34.2,7795.0,33.5534,33.5828,33.5435,33.573,7795.0
2017-08-18 13:50:00,34.21,34.22,34.16,34.16,9106.0,33.5828,33.5926,33.5337,33.5337,9106.0
2017-08-18 14:00:00,34.15,34.17,34.13,34.16,8954.0,33.5239,33.5435,33.5043,33.5337,8954.0
2017-08-18 14:10:00,34.15,34.19,34.15,34.18,4987.0,33.5239,33.5632,33.5239,33.5534,4987.0
2017-08-18 14:20:00,34.19,34.23,34.15,34.21,11342.0,33.5632,33.6024,33.5239,33.5828,11342.0
2017-08-18 14:30:00,34.21,34.22,34.18,34.18,8144.0,33.5828,33.5926,33.5534,33.5534,8144.0
2017-08-18 14:40:00,34.18,34.19,34.14,34.17,24124.0,33.5534,33.5632,33.5141,33.5435,24124.0
2017-08-18 14:50:00,34.17,34.18,34.13,34.13,8580.0,33.5435,33.5534,33.5043,33.5043,8580.0
2017-08-18 15:00:00,34.12,34.19,34.11,34.17,33425.0,33.4945,33.5632,33.4846,33.5435,33425.0
2017-08-18 15:10:00,34.18,34.19,34.15,34.16,18794.0,33.5534,33.5632,33.5239,33.5337,18794.0
2017-08-18 15:20:00,34.16,34.16,34.12,34.15,20969.0,33.5337,33.5337,33.4945,33.5239,20969.0
2017-08-18 15:30:00,34.15,34.18,34.13,34.14,34420.0,33.5239,33.5534,33.5043,33.5141,34420.0
2017-08-18 15:40:00,34.14,34.16,34.09,34.09,55327.0,33.5141,33.5337,33.465,33.465,55327.0
2017-08-18 15:50:00,34.1,34.1,34.03,34.04,104903.0,33.4748,33.4748,33.4061,33.4159,104903.0
2017-08-21 09:30:00,34.07,34.09,33.92,34.03,21408.0,33.4454,33.465,33.2981,33.4061,21408.0
2017-08-21 09:40:00,34.01,34.03,33.87,33.9,21624.0,33.3865,33.4061,33.249,33.2785,21624.0
2017-08-21 09:50:00,33.89,33.89,33.7,33.7,14514.0,33.2687,33.2687,33.0822,33.0822,14514.0
2017-08-21 10:00:00,33.7,33.73,33.62,33.73,25978.0,33.0822,33.1116,33.0036,33.1116,25978.0
2017-08-21 10:10:00,33.75,33.79,33.73,33.74,13869.0,33.1312,33.1705,33.1116,33.1214,13869.0
2017-08-21 10:20:00,33.74,33.78,33.71,33.75,17289.0,33.1214,33.1607,33.092,33.1312,17289.0
2017-08-21 10:30:00,33.74,33.8,33.71,33.71,16475.0,33.1214,33.1803,33.092,33.092,16475.0
2017-08-21 10:40:00,33.68,33.77,33.68,33.76,13747.0,33.0625,33.1509,33.0625,33.1411,13747.0
2017-08-21 10:50:00,33.77,33.77,33.72,33.74,19049.0,33.1509,33.1509,33.1018,33.1214,19049.0
2017-08-21 11:00:00,33.75,33.75,33.68,33.73,24835.0,33.1312,33.1312,33.0625,33.1116,24835.0
2017-08-21 11:10:00,33.73,33.73,33.6,33.62,83195.0,33.1116,33.1116,32.984,33.0036,83195.0
2017-08-21 11:20:00,33.62,33.64,33.61,33.61,20825.0,33.0036,33.0233,32.9938,32.9938,20825.0
2017-08-21 11:30:00,33.61,33.72,33.61,33.69,16458.0,32.9938,33.1018,32.9938,33.0723,16458.0
2017-08-21 11:40:00,33.7,33.74,33.68,33.74,13023.0,33.0822,33.1214,33.0625,33.1214,13023.0
2017-08-21 11:50:00,33.74,33.75,33.71,33.71,8912.0,33.1214,33.1312,33.092,33.092,8912.0
2017-08-21 12:00:00,33.71,33.72,33.69,33.7,10352.0,33.092,33.1018,33.0723,33.0822,10352.0
2017-08-21 12:10:00,33.69,33.69,33.66,33.68,10578.0,33.0723,33.0723,33.0429,33.0625,10578.0
2017-08-21 12:20:00,33.69,33.8,33.68,33.8,22189.0,33.0723,33.1803,33.0625,33.1803,22189.0
2017-08-21 12:30:00,33.8,33.87,33.8,33.84,10854.0,33.1803,33.249,33.1803,33.2196,10854.0
2017-08-21 12:40:00,33.84,33.86,33.84,33.86,9440.0,33.2196,33.2392,33.2196,33.2392,9440.0
2017-08-21 12:50:00,33.85,33.88,33.85,33.87,13749.0,33.2294,33.2589,33.2294,33.249,13749.0
2017-08-21 13:00:00,33.87,33.89,33.86,33.86,18608.0,33.249,33.2687,33.2392,33.2392,18608.0
2017-08-21 13:10:00,33.87,33.87,33.81,33.81,6600.0,33.249,33.249,33.1901,33.1901,6600.0
2017-08-21 13:20:00,33.82,33.86,33.81,33.85,13891.0,33.2,33.2392,33.1901,33.2294,13891.0
2017-08-21 13:30:00,33.85,33.85,33.78,33.8,10450.0,33.2294,33.2294,33.1607,33.1803,10450.0
2017-08-21 13:40:00,33.8,33.8,33.73,33.74,17270.0,33.1803,33.1803,33.1116,33.1214,17270.0
2017-08-21 13:50:00,33.74,33.74,33.65,33.66,18948.0,33.1214,33.1214,33.0331,33.0429,18948.0
2017-08-21 14:00:00,33.67,33.72,33.66,33.71,19349.0,33.0527,33.1018,33.0429,33.092,19349.0
2017-08-21 14:10:00,33.7,33.71,33.66,33.7,15168.0,33.0822,33.092,33.0429,33.0822,15168.0
2017-08-21 14:20:00,33.69,33.74,33.69,33.72,19436.0,33.0723,33.1214,33.0723,33.1018,19436.0
2017-08-21 14:30:00,33.73,33.74,33.7,33.71,16411.0,33.1116,33.1214,33.0822,33.092,16411.0
2017-08-21 14:40:00,33.7,33.71,33.67,33.7,25643.0,33.0822,33.092,33.0527,33.0822,25643.0
2017-08-21 14:50:00,33.71,33.72,33.68,33.69,19582.0,33.092,33.1018,33.0625,33.0723,19582.0
2017-08-21 15:00:00,33.69,33.72,33.67,33.69,29856.0,33.0723,33.1018,33.0527,33.0723,29856.0
2017-08-21 15:10:00,33.7,33.74,33.69,33.73,26765.0,33.0822,33.1214,33.0723,33.1116,26765.0
2017-08-21 15:20:00,33.73,33.75,33.71,33.74,35090.0,33.1116,33.1312,33.092,33.1214,35090.0
2017-08-21 15:30:00,33.75,33.75,33.71,33.73,37792.0,33.1312,33.1312,33.092,33.1116,37792.0
2017-08-21 15:40:00,33.73,33.75,33.71,33.75,71206.0,33.1116,33.1312,33.092,33.1312,71206.0
2017-08-21 15:50:00,33.75,33.78,33.74,33.77,187608.0,33.1312,33.1607,33.1214,33.1509,187608.0
2017-08-22 09:30:00,33.85,33.95,33.78,33.91,23421.0,33.2294,33.3276,33.1607,33.2883,23421.0
2017-08-22 09:40:00,33.94,33.94,33.77,33.77,8365.0,33.3178,33.3178,33.1509,33.1509,8365.0
2017-08-22 09:50:00,33.78,33.79,33.68,33.71,21854.0,33.1607,33.1705,33.0625,33.092,21854.0
2017-08-22 10:00:00,33.72,33.83,33.72,33.76,28899.0,33.1018,33.2098,33.1018,33.1411,28899.0
2017-08-22 10:10:00,33.78,33.95,33.78,33.89,19709.0,33.1607,33.3276,33.1607,33.2687,19709.0
2017-08-22 10:20:00,33.88,33.92,33.85,33.86,13610.0,33.2589,33.2981,33.2294,33.2392,13610.0
2017-08-22 10:30:00,33.87,33.9,33.82,33.87,21147.0,33.249,33.2785,33.2,33.249,21147.0
2017-08-22 10:40:00,33.87,33.91,33.81,33.88,23409.0,33.249,33.2883,33.1901,33.2589,23409.0
2017-08-22 10:50:00,33.9,33.96,33.9,33.91,18829.0,33.2785,33.3374,33.2785,33.2883,18829.0
2017-08-22 11:00:00,33.91,33.93,33.88,33.89,14889.0,33.2883,33.3079,33.2589,33.2687,14889.0
2017-08-22 11:10:00,33.89,33.96,33.85,33.95,12787.0,33.2687,33.3374,33.2294,33.3276,12787.0
2017-08-22 11:20:00,33.96,33.97,33.88,33.92,20804.0,33.3374,33.3472,33.2589,33.2981,20804.0
2017-08-22 11:30:00,33.93,34.02,33.92,34.0,19089.0,33.3079,33.3963,33.2981,33.3767,19089.0
2017-08-22 11:40:00,34.01,34.09,33.99,34.05,19735.0,33.3865,33.465,33.3668,33.4257,19735.0
2017-08-22 11:50:00,34.04,34.06,34.01,34.02,15123.0,33.4159,33.4356,33.3865,33.3963,15123.0
2017-08-22 12:00:00,34.02,34.09,34.01,34.09,15188.0,33.3963,33.465,33.3865,33.465,15188.0
2017-08-22 12:10:00,34.1,34.16,34.1,34.14,6822.0,33.4748,33.5337,33.4748,33.5141,6822.0
2017-08-22 12:20:00,34.15,34.15,34.1,34.11,10393.0,33.5239,33.5239,33.4748,33.4846,10393.0
2017-08-22 12:30:00,34.11,34.16,34.07,34.16,22712.0,33.4846,33.5337,33.4454,33.5337,22712.0
2017-08-22 12:40:00,34.16,34.18,34.09,34.1,19616.0,33.5337,33.5534,33.465,33.4748,19616.0
2017-08-22 12:50:00,34.1,34.12,34.03,34.12,14100.0,33.4748,33.4945,33.4061,33.4945,14100.0
2017-08-22 13:00:00,34.12,34.15,34.12,34.13,9486.0,33.4945,33.5239,33.4945,33.5043,9486.0
2017-08-22 13:10:00,34.15,34.19,34.14,34.17,12345.0,33.5239,33.5632,33.5141,33.5435,12345.0
2017-08-22 13:20:00,34.17,34.2,34.16,34.2,9138.0,33.5435,33.573,33.5337,33.573,9138.0
2017-08-22 13:30:00,34.19,34.2,34.16,34.19,6605.0,33.5632,33.573,33.5337,33.5632,6605.0
2017-08-22 13:40:00,34.2,34.2,34.12,34.13,12418.0,33.573,33.573,33.4945,33.5043,12418.0
2017-08-22 13:50:00,34.14,34.14,34.1,34.14,9357.0,33.5141,33.5141,33.4748,33.5141,9357.0
2017-08-22 14:00:00,34.14,34.14,34.05,34.07,20287.0,33.5141,33.5141,33.4257,33.4454,20287.0
2017-08-22 14:10:00,34.09,34.15,34.06,34.14,7977.0,33.465,33.5239,33.4356,33.5141,7977.0
2017-08-22 14:20:00,34.14,34.2,34.13,34.19,14682.0,33.5141,33.573,33.5043,33.5632,14682.0
2017-08-22 14:30:00,34.2,34.24,34.17,34.23,13699.0,33.573,33.6123,33.5435,33.6024,13699.0
2017-08-22 14:40:00,34.22,34.26,34.2,34.26,11013.0,33.5926,33.6319,33.573,33.6319,11013.0
2017-08-22 14:50:00,34.26,34.26,34.23,34.26,22485.0,33.6319,33.6319,33.6024,33.6319,22485.0
2017-08-22 15:00:00,34.26,34.34,34.24,34.34,35993.0,33.6319,33.7104,33.6123,33.7104,35993.0
2017-08-22 15:10:00,34.34,34.38,34.31,34.36,43304.0,33.7104,33.7497,33.681,33.7301,43304.0
2017-08-22 15:20:00,34.36,34.38,34.3,34.3,22325.0,33.7301,33.7497,33.6712,33.6712,22325.0
2017-08-22 15:30:00,34.3,34.32,34.24,34.24,27084.0,33.6712,33.6908,33.6123,33.6123,27084.0
2017-08-22 15:40:00,34.25,34.34,34.24,34.3,36852.0,33.6221,33.7104,33.6123,33.6712,36852.0
2017-08-22 15:50:00,34.31,34.32,34.26,34.3,75162.0,33.681,33.6908,33.6319,33.6712,75162.0
2017-08-23 09:30:00,34.05,34.24,34.01,34.23,36075.0,33.4257,33.6123,33.3865,33.6024,36075.0
2017-08-23 09:40:00,34.27,34.36,34.24,34.36,16316.0,33.6417,33.7301,33.6123,33.7301,16316.0
2017-08-23 09:50:00,34.33,34.45,34.32,34.38,16355.0,33.7006,33.8184,33.6908,33.7497,16355.0
2017-08-23 10:00:00,34.39,34.45,34.3,34.3,20666.0,33.7595,33.8184,33.6712,33.6712,20666.0
2017-08-23 10:10:00,34.3,34.44,34.3,34.43,9550.0,33.6712,33.8086,33.6712,33.7988,9550.0
2017-08-23 10:20:00,34.43,34.47,34.4,34.44,9335.0,33.7988,33.838,33.7693,33.8086,9335.0
2017-08-23 10:30:00,34.44,34.44,34.4,34.41,11934.0,33.8086,33.8086,33.7693,33.7791,11934.0
2017-08-23 10:40:00,34.4,34.51,34.38,34.5,9641.0,33.7693,33.8773,33.7497,33.8675,9641.0
2017-08-23 10:50:00,34.51,34.51,34.44,34.45,7573.0,33.8773,33.8773,33.8086,33.8184,7573.0
2017-08-23 11:00:00,34.43,34.53,34.43,34.5,20334.0,33.7988,33.8969,33.7988,33.8675,20334.0
2017-08-23 11:10:00,34.5,34.5,34.36,34.48,12150.0,33.8675,33.8675,33.7301,33.8479,12150.0
2017-08-23 11:20:00,34.5,34.5,34.45,34.48,5807.0,33.8675,33.8675,33.8184,33.8479,5807.0
2017-08-23 11:30:00,34.48,34.49,34.44,34.49,6530.0,33.8479,33.8577,33.8086,33.8577,6530.0
2017-08-23 11:40:00,34.49,34.54,34.48,34.51,8552.0,33.8577,33.9068,33.8479,33.8773,8552.0
2017-08-23 11:50:00,34.51,34.52,34.5,34.51,9603.0,33.8773,33.8871,33.8675,33.8773,9603.0
2017-08-23 12:00:00,34.51,34.58,34.5,34.57,24680.0,33.8773,33.946,33.8675,33.9362,24680.0
2017-08-23 12:10:00,34.57,34.64,34.56,34.63,24183.0,33.9362,34.0049,33.9264,33.9951,24183.0
2017-08-23 12:20:00,34.64,34.64,34.59,34.6,15409.0,34.0049,34.0049,33.9558,33.9657,15409.0
2017-08-23 12:30:00,34.61,34.62,34.6,34.6,10243.0,33.9755,33.9853,33.9657,33.9657,10243.0
2017-08-23 12:40:00,34.61,34.61,34.49,34.49,13375.0,33.9755,33.9755,33.8577,33.8577,13375.0
2017-08-23 12:50:00,34.49,34.53,34.49,34.51,15083.0,33.8577,33.8969,33.8577,33.8773,15083.0
2017-08-23 13:00:00,34.51,34.53,34.5,34.51,12216.0,33.8773,33.8969,33.8675,33.8773,12216.0
2017-08-23 13:10:00,34.51,34.51,34.37,34.4,28366.0,33.8773,33.8773,33.7399,33.7693,28366.0
2017-08-23 13:20:00,34.38,34.39,34.33,34.35,17559.0,33.7497,33.7595,33.7006,33.7202,17559.0
2017-08-23 13:30:00,34.36,34.36,34.32,34.34,13964.0,33.7301,33.7301,33.6908,33.7104,13964.0
2017-08-23 13:40:00,34.34,34.36,34.34,34.36,17990.0,33.7104,33.7301,33.7104,33.7301,17990.0
2017-08-23 13:50:00,34.35,34.39,34.3,34.39,20564.0,33.7202,33.7595,33.6712,33.7595,20564.0
2017-08-23 14:00:00,34.39,34.41,34.34,34.36,13196.0,33.7595,33.7791,33.7104,33.7301,13196.0
2017-08-23 14:10:00,34.36,34.46,34.36,34.45,13576.0,33.7301,33.8282,33.7301,33.8184,13576.0
2017-08-23 14:20:00,34.46,34.47,34.45,34.47,11428.0,33.8282,33.838,33.8184,33.838,11428.0
2017-08-23 14:30:00,34.47,34.47,34.43,34.45,12736.0,33.838,33.838,33.7988,33.8184,12736.0
2017-08-23 14:40:00,34.46,34.53,34.46,34.52,11666.0,33.8282,33.8969,33.8282,33.8871,11666.0
2017-08-23 14:50:00,34.52,34.56,34.51,34.54,13558.0,33.8871,33.9264,33.8773,33.9068,13558.0
2017-08-23 15:00:00,34.54,34.55,34.49,34.5,18483.0,33.9068,33.9166,33.8577,33.8675,18483.0
2017-08-23 15:10:00,34.49,34.5,34.47,34.49,12426.0,33.8577,33.8675,33.838,33.8577,12426.0
2017-08-23 15:20:00,34.49,34.51,34.48,34.49,16445.0,33.8577,33.8773,33.8479,33.8577,16445.0
2017-08-23 15:30:00,34.48,34.55,34.48,34.54,22678.0,33.8479,33.9166,33.8479,33.9068,22678.0
2017-08-23 15:40:00,34.55,34.55,34.46,34.47,37166.0,33.9166,33.9166,33.8282,33.838,37166.0
2017-08-23 15:50:00,34.46,34.47,34.42,34.42,71670.0,33.8282,33.838,33.789,33.789,71670.0
2017-08-24 09:30:00,34.46,34.49,34.33,34.33,24232.0,33.8282,33.8577,33.7006,33.7006,24232.0
2017-08-24 09:40:00,34.32,34.37,34.22,34.27,8902.0,33.6908,33.7399,33.5926,33.6417,8902.0
2017-08-24 09:50:00,34.28,34.28,34.01,34.07,31904.0,33.6515,33.6515,33.3865,33.4454,31904.0
2017-08-24 10:00:00,34.07,34.13,33.98,33.99,40464.0,33.4454,33.5043,33.357,33.3668,40464.0
2017-08-24 10:10:00,33.98,34.11,33.98,34.06,40934.0,33.357,33.4846,33.357,33.4356,40934.0
2017-08-24 10:20:00,34.05,34.17,34.03,34.15,14750.0,33.4257,33.5435,33.4061,33.5239,14750.0
2017-08-24 10:30:00,34.17,34.24,34.17,34.23,11600.0,33.5435,33.6123,33.5435,33.6024,11600.0
2017-08-24 10:40:00,34.24,34.24,34.09,34.09,29054.0,33.6123,33.6123,33.465,33.465,29054.0
2017-08-24 10:50:00,34.09,34.17,34.04,34.1,23645.0,33.465,33.5435,33.4159,33.4748,23645.0
2017-08-24 11:00:00,34.09,34.12,34.03,34.09,36527.0,33.465,33.4945,33.4061,33.465,36527.0
2017-08-24 11:10:00,34.09,34.09,34.0,34.05,21878.0,33.465,33.465,33.3767,33.4257,21878.0
2017-08-24 11:20:00,34.05,34.09,34.02,34.07,23029.0,33.4257,33.465,33.3963,33.4454,23029.0
2017-08-24 11:30:00,34.05,34.06,34.03,34.05,18389.0,33.4257,33.4356,33.4061,33.4257,18389.0
2017-08-24 11:40:00,34.05,34.11,34.05,34.08,122458.0,33.4257,33.4846,33.4257,33.4552,122458.0
2017-08-24 11:50:00,34.08,34.12,34.06,34.09,103822.0,33.4552,33.4945,33.4356,33.465,103822.0
2017-08-24 12:00:00,34.09,34.19,34.04,34.15,110255.0,33.465,33.5632,33.4159,33.5239,110255.0
2017-08-24 12:10:00,34.15,34.16,34.1,34.15,16186.0,33.5239,33.5337,33.4748,33.5239,16186.0
2017-08-24 12:20:00,34.15,34.17,34.1,34.16,35646.0,33.5239,33.5435,33.4748,33.5337,35646.0
2017-08-24 12:30:00,34.14,34.16,34.07,34.1,13352.0,33.5141,33.5337,33.4454,33.4748,13352.0
2017-08-24 12:40:00,34.09,34.11,34.08,34.08,6020.0,33.465,33.4846,33.4552,33.4552,6020.0
2017-08-24 12:50:00,34.1,34.11,34.06,34.09,24959.0,33.4748,33.4846,33.4356,33.465,24959.0
2017-08-24 13:00:00,34.08,34.15,34.06,34.13,72717.0,33.4552,33.5239,33.4356,33.5043,72717.0
2017-08-24 13:10:00,34.13,34.15,34.09,34.12,17532.0,33.5043,33.5239,33.465,33.4945,17532.0
2017-08-24 13:20:00,34.12,34.15,34.11,34.12,9303.0,33.4945,33.5239,33.4846,33.4945,9303.0
2017-08-24 13:30:00,34.12,34.12,34.09,34.11,15951.0,33.4945,33.4945,33.465,33.4846,15951.0
2017-08-24 13:40:00,34.12,34.13,34.05,34.05,12582.0,33.4945,33.5043,33.4257,33.4257,12582.0
2017-08-24 13:50:00,34.06,34.07,34.03,34.04,9855.0,33.4356,33.4454,33.4061,33.4159,9855.0
2017-08-24 14:00:00,34.04,34.07,34.0,34.05,17770.0,33.4159,33.4454,33.3767,33.4257,17770.0
2017-08-24 14:10:00,34.05,34.07,34.0,34.05,62933.0,33.4257,33.4454,33.3767,33.4257,62933.0
2017-08-24 14:20:00,34.05,34.09,34.04,34.08,20640.0,33.4257,33.465,33.4159,33.4552,20640.0
2017-08-24 14:30:00,34.08,34.12,34.06,34.1,19441.0,33.4552,33.4945,33.4356,33.4748,19441.0
2017-08-24 14:40:00,34.1,34.1,34.07,34.1,23864.0,33.4748,33.4748,33.4454,33.4748,23864.0
2017-08-24 14:50:00,34.11,34.27,34.1,34.26,40449.0,33.4846,33.6417,33.4748,33.6319,40449.0
2017-08-24 15:00:00,34.27,34.27,34.16,34.19,58536.0,33.6417,33.6417,33.5337,33.5632,58536.0
2017-08-24 15:10:00,34.2,34.23,34.16,34.23,18218.0,33.573,33.6024,33.5337,33.6024,18218.0
2017-08-24 15:20:00,34.23,34.37,34.23,34.35,64701.0,33.6024,33.7399,33.6024,33.7202,64701.0
2017-08-24 15:30:00,34.34,34.47,34.34,34.46,107513.0,33.7104,33.838,33.7104,33.8282,107513.0
2017-08-24 15:40:00,34.47,34.48,34.39,34.44,81509.0,33.838,33.8479,33.7595,33.8086,81509.0
2017-08-24 15:50:00,34.43,34.48,34.42,34.43,164126.0,33.7988,33.8479,33.789,33.7988,164126.0
2017-08-25 09:30:00,34.6,34.7,34.54,34.68,40009.0,33.9657,34.0638,33.9068,34.0442,40009.0
2017-08-25 09:40:00,34.69,34.7,34.59,34.62,32487.0,34.054,34.0638,33.9558,33.9853,32487.0
2017-08-25 09:50:00,34.63,34.79,34.62,34.64,14936.0,33.9951,34.1522,33.9853,34.0049,14936.0
2017-08-25 10:00:00,34.64,34.67,34.59,34.63,16430.0,34.0049,34.0344,33.9558,33.9951,16430.0
2017-08-25 10:10:00,34.62,34.75,34.6,34.75,17547.0,33.9853,34.1129,33.9657,34.1129,17547.0
2017-08-25 10:20:00,34.75,34.75,34.7,34.72,14212.0,34.1129,34.1129,34.0638,34.0835,14212.0
2017-08-25 10:30:00,34.74,34.74,34.62,34.64,5606.0,34.1031,34.1031,33.9853,34.0049,5606.0
2017-08-25 10:40:00,34.64,34.65,34.54,34.54,7524.0,34.0049,34.0147,33.9068,33.9068,7524.0
2017-08-25 10:50:00,34.56,34.65,34.54,34.63,6800.0,33.9264,34.0147,33.9068,33.9951,6800.0
2017-08-25 11:00:00,34.63,34.65,34.52,34.62,11915.0,33.9951,34.0147,33.8871,33.9853,11915.0
2017-08-25 11:10:00,34.63,34.66,34.59,34.63,8842.0,33.9951,34.0246,33.9558,33.9951,8842.0
2017-08-25 11:20:00,34.64,34.67,34.62,34.67,6516.0,34.0049,34.0344,33.9853,34.0344,6516.0
2017-08-25 11:30:00,34.67,34.67,34.58,34.61,8601.0,34.0344,34.0344,33.946,33.9755,8601.0
2017-08-25 11:40:00,34.63,34.68,34.62,34.66,6950.0,33.9951,34.0442,33.9853,34.0246,6950.0
2017-08-25 11:50:00,34.65,34.67,34.59,34.65,9013.0,34.0147,34.0344,33.9558,34.0147,9013.0
2017-08-25 12:00:00,34.66,34.75,34.65,34.75,8499.0,34.0246,34.1129,34.0147,34.1129,8499.0
2017-08-25 12:10:00,34.75,34.75,34.7,34.7,6015.0,34.1129,34.1129,34.0638,34.0638,6015.0
2017-08-25 12:20:00,34.71,34.74,34.69,34.74,6925.0,34.0736,34.1031,34.054,34.1031,6925.0
2017-08-25 12:30:00,34.73,34.73,34.69,34.7,8188.0,34.0933,34.0933,34.054,34.0638,8188.0
2017-08-25 12:40:00,34.71,34.73,34.71,34.71,4174.0,34.0736,34.0933,34.0736,34.0736,4174.0
2017-08-25 12:50:00,34.72,34.77,34.71,34.77,10159.0,34.0835,34.1325,34.0736,34.1325,10159.0
2017-08-25 13:00:00,34.77,34.79,34.75,34.75,11979.0,34.1325,34.1522,34.1129,34.1129,11979.0
2017-08-25 13:10:00,34.75,34.79,34.75,34.78,12463.0,34.1129,34.1522,34.1129,34.1424,12463.0
2017-08-25 13:20:00,34.76,34.78,34.76,34.77,13151.0,34.1227,34.1424,34.1227,34.1325,13151.0
2017-08-25 13:30:00,34.77,34.82,34.76,34.8,46103.0,34.1325,34.1816,34.1227,34.162,46103.0
2017-08-25 13:40:00,34.8,34.82,34.79,34.8,10838.0,34.162,34.1816,34.1522,34.162,10838.0
2017-08-25 13:50:00,34.8,34.83,34.79,34.83,15654.0,34.162,34.1914,34.1522,34.1914,15654.0
2017-08-25 14:00:00,34.83,34.85,34.82,34.84,7512.0,34.1914,34.2111,34.1816,34.2013,7512.0
2017-08-25 14:10:00,34.84,34.87,34.84,34.86,8443.0,34.2013,34.2307,34.2013,34.2209,8443.0
2017-08-25 14:20:00,34.87,34.88,34.83,34.85,12178.0,34.2307,34.2405,34.1914,34.2111,12178.0
2017-08-25 14:30:00,34.85,34.88,34.84,34.87,14598.0,34.2111,34.2405,34.2013,34.2307,14598.0
2017-08-25 14:40:00,34.88,34.88,34.83,34.84,8403.0,34.2405,34.2405,34.1914,34.2013,8403.0
2017-08-25 14:50:00,34.83,34.84,34.8,34.82,18089.0,34.1914,34.2013,34.162,34.1816,18089.0
2017-08-25 15:00:00,34.82,34.83,34.76,34.77,28698.0,34.1816,34.1914,34.1227,34.1325,28698.0
2017-08-25 15:10:00,34.77,34.79,34.68,34.68,33099.0,34.1325,34.1522,34.0442,34.0442,33099.0
2017-08-25 15:20:00,34.7,34.71,34.67,34.68,16992.0,34.0638,34.0736,34.0344,34.0442,16992.0
2017-08-25 15:30:00,34.67,34.67,34.59,34.59,30534.0,34.0344,34.0344,33.9558,33.9558,30534.0
2017-08-25 15:40:00,34.59,34.66,34.58,34.66,42839.0,33.9558,34.0246,33.946,34.0246,42839.0
2017-08-25 15:50:00,34.65,34.66,34.58,34.6,119862.0,34.0147,34.0246,33.946,33.9657,119862.0
2017-08-28 09:30:00,34.9,35.62,34.9,35.45,116184.0,34.2602,34.967,34.2602,34.8001,116184.0
2017-08-28 09:40:00,35.46,35.53,35.34,35.47,51586.0,34.8099,34.8786,34.6921,34.8197,51586.0
2017-08-28 09:50:00,35.49,35.49,35.29,35.3,37800.0,34.8393,34.8393,34.643,34.6528,37800.0
2017-08-28 10:00:00,35.3,35.33,35.13,35.13,38173.0,34.6528,34.6823,34.4859,34.4859,38173.0
2017-08-28 10:10:00,35.14,35.16,35.02,35.04,32949.0,34.4958,34.5154,34.378,34.3976,32949.0
2017-08-28 10:20:00,35.04,35.12,35.03,35.08,21897.0,34.3976,34.4761,34.3878,34.4369,21897.0
2017-08-28 10:30:00,35.08,35.21,35.04,35.17,25428.0,34.4369,34.5645,34.3976,34.5252,25428.0
2017-08-28 10:40:00,35.17,35.3,35.11,35.25,36929.0,34.5252,34.6528,34.4663,34.6037,36929.0
2017-08-28 10:50:00,35.25,35.27,35.21,35.23,32134.0,34.6037,34.6234,34.5645,34.5841,32134.0
2017-08-28 11:00:00,35.23,35.23,35.16,35.17,26731.0,34.5841,34.5841,34.5154,34.5252,26731.0
2017-08-28 11:10:00,35.16,35.3,35.14,35.28,49686.0,34.5154,34.6528,34.4958,34.6332,49686.0
2017-08-28 11:20:00,35.3,35.31,35.24,35.28,38376.0,34.6528,34.6626,34.5939,34.6332,38376.0
2017-08-28 11:30:00,35.27,35.28,35.17,35.18,11076.0,34.6234,34.6332,34.5252,34.535,11076.0
2017-08-28 11:40:00,35.19,35.19,35.11,35.15,35375.0,34.5448,34.5448,34.4663,34.5056,35375.0
2017-08-28 11:50:00,35.16,35.18,35.07,35.07,11829.0,34.5154,34.535,34.427,34.427,11829.0
2017-08-28 12:00:00,35.06,35.11,35.06,35.08,5576.0,34.4172,34.4663,34.4172,34.4369,5576.0
2017-08-28 12:10:00,35.09,35.1,35.05,35.05,3132.0,34.4467,34.4565,34.4074,34.4074,3132.0
2017-08-28 12:20:00,35.05,35.05,34.97,34.97,17080.0,34.4074,34.4074,34.3289,34.3289,17080.0
2017-08-28 12:30:00,34.96,34.96,34.85,34.86,15805.0,34.3191,34.3191,34.2111,34.2209,15805.0
2017-08-28 12:40:00,34.85,34.85,34.79,34.8,17002.0,34.2111,34.2111,34.1522,34.162,17002.0
2017-08-28 12:50:00,34.8,34.82,34.79,34.81,10320.0,34.162,34.1816,34.1522,34.1718,10320.0
2017-08-28 13:00:00,34.81,34.85,34.81,34.82,15426.0,34.1718,34.2111,34.1718,34.1816,15426.0
2017-08-28 13:10:00,34.83,34.83,34.79,34.79,16635.0,34.1914,34.1914,34.1522,34.1522,16635.0
2017-08-28 13:20:00,34.79,34.79,34.74,34.75,16873.0,34.1522,34.1522,34.1031,34.1129,16873.0
2017-08-28 13:30:00,34.74,34.8,34.74,34.77,10046.0,34.1031,34.162,34.1031,34.1325,10046.0
2017-08-28 13:40:00,34.77,34.8,34.77,34.8,11054.0,34.1325,34.162,34.1325,34.162,11054.0
2017-08-28 13:50:00,34.79,34.81,34.78,34.8,17119.0,34.1522,34.1718,34.1424,34.162,17119.0
2017-08-28 14:00:00,34.8,34.82,34.78,34.82,16595.0,34.162,34.1816,34.1424,34.1816,16595.0
2017-08-28 14:10:00,34.82,34.9,34.81,34.84,31164.0,34.1816,34.2602,34.1718,34.2013,31164.0
2017-08-28 14:20:00,34.84,34.86,34.82,34.86,12509.0,34.2013,34.2209,34.1816,34.2209,12509.0
2017-08-28 14:30:00,34.84,34.89,34.82,34.87,10131.0,34.2013,34.2503,34.1816,34.2307,10131.0
2017-08-28 14:40:00,34.87,34.93,34.85,34.91,14977.0,34.2307,34.2896,34.2111,34.27,14977.0
2017-08-28 14:50:00,34.91,34.96,34.9,34.95,14346.0,34.27,34.3191,34.2602,34.3092,14346.0
2017-08-28 15:00:00,34.95,34.99,34.93,34.94,22675.0,34.3092,34.3485,34.2896,34.2994,22675.0
2017-08-28 15:10:00,34.94,34.94,34.86,34.86,50133.0,34.2994,34.2994,34.2209,34.2209,50133.0
2017-08-28 15:20:00,34.86,34.98,34.84,34.98,67653.0,34.2209,34.3387,34.2013,34.3387,67653.0
2017-08-28 15:30:00,34.98,35.01,34.94,34.98,43593.0,34.3387,34.3681,34.2994,34.3387,43593.0
2017-08-28 15:40:00,34.97,35.02,34.97,35.0,75008.0,34.3289,34.378,34.3289,34.3583,75008.0
2017-08-28 15:50:00,35.0,35.0,34.87,34.89,228233.0,34.3583,34.3583,34.2307,34.2503,228233.0
2017-08-29 09:30:00,34.5,34.75,34.08,34.69,36821.0,33.8675,34.1129,33.4552,34.054,36821.0
2017-08-29 09:40:00,34.72,34.86,34.72,34.75,24579.0,34.0835,34.2209,34.0835,34.1129,24579.0
2017-08-29 09:50:00,34.77,34.83,34.71,34.78,20371.0,34.1325,34.1914,34.0736,34.1424,20371.0
2017-08-29 10:00:00,34.77,34.85,34.73,34.74,37744.0,34.1325,34.2111,34.0933,34.1031,37744.0
2017-08-29 10:10:00,34.76,34.81,34.68,34.8,28022.0,34.1227,34.1718,34.0442,34.162,28022.0
2017-08-29 10:20:00,34.79,34.88,34.78,34.85,17914.0,34.1522,34.2405,34.1424,34.2111,17914.0
2017-08-29 10:30:00,34.86,34.92,34.83,34.86,12120.0,34.2209,34.2798,34.1914,34.2209,12120.0
2017-08-29 10:40:00,34.87,34.96,34.85,34.85,23914.0,34.2307,34.3191,34.2111,34.2111,23914.0
2017-08-29 10:50:00,34.84,34.85,34.79,34.84,33904.0,34.2013,34.2111,34.1522,34.2013,33904.0
2017-08-29 11:00:00,34.83,34.87,34.81,34.84,30121.0,34.1914,34.2307,34.1718,34.2013,30121.0
2017-08-29 11:10:00,34.83,34.86,34.79,34.8,24545.0,34.1914,34.2209,34.1522,34.162,24545.0
2017-08-29 11:20:00,34.79,34.8,34.75,34.77,18432.0,34.1522,34.162,34.1129,34.1325,18432.0
2017-08-29 11:30:00,34.77,34.8,34.74,34.8,16092.0,34.1325,34.162,34.1031,34.162,16092.0
2017-08-29 11:40:00,34.79,34.89,34.78,34.82,49565.0,34.1522,34.2503,34.1424,34.1816,49565.0
2017-08-29 11:50:00,34.81,34.86,34.79,34.83,14695.0,34.1718,34.2209,34.1522,34.1914,14695.0
2017-08-29 12:00:00,34.83,34.92,34.82,34.9,20736.0,34.1914,34.2798,34.1816,34.2602,20736.0
2017-08-29 12:10:00,34.89,35.02,34.89,35.02,14916.0,34.2503,34.378,34.2503,34.378,14916.0
2017-08-29 12:20:00,35.01,35.09,35.01,35.06,17500.0,34.3681,34.4467,34.3681,34.4172,17500.0
2017-08-29 12:30:00,35.07,35.11,35.06,35.11,12830.0,34.427,34.4663,34.4172,34.4663,12830.0
2017-08-29 12:40:00,35.11,35.12,35.08,35.1,24375.0,34.4663,34.4761,34.4369,34.4565,24375.0
2017-08-29 12:50:00,35.09,35.16,35.08,35.16,29580.0,34.4467,34.5154,34.4369,34.5154,29580.0
2017-08-29 13:00:00,35.17,35.22,35.17,35.21,63103.0,34.5252,34.5743,34.5252,34.5645,63103.0
2017-08-29 13:10:00,35.21,35.24,35.2,35.23,17500.0,34.5645,34.5939,34.5547,34.5841,17500.0
2017-08-29 13:20:00,35.24,35.29,35.24,35.27,26545.0,34.5939,34.643,34.5939,34.6234,26545.0
2017-08-29 13:30:00,35.26,35.3,35.25,35.29,14606.0,34.6136,34.6528,34.6037,34.643,14606.0
2017-08-29 13:40:00,35.3,35.42,35.28,35.41,22894.0,34.6528,34.7706,34.6332,34.7608,22894.0
2017-08-29 13:50:00,35.41,35.44,35.39,35.44,37695.0,34.7608,34.7903,34.7412,34.7903,37695.0
2017-08-29 14:00:00,35.43,35.45,35.36,35.38,51707.0,34.7804,34.8001,34.7117,34.7314,51707.0
2017-08-29 14:10:00,35.37,35.37,35.27,35.27,15462.0,34.7215,34.7215,34.6234,34.6234,15462.0
2017-08-29 14:20:00,35.28,35.3,35.24,35.27,16955.0,34.6332,34.6528,34.5939,34.6234,16955.0
2017-08-29 14:30:00,35.27,35.38,35.27,35.37,20179.0,34.6234,34.7314,34.6234,34.7215,20179.0
2017-08-29 14:40:00,35.36,35.38,35.33,35.34,20044.0,34.7117,34.7314,34.6823,34.6921,20044.0
2017-08-29 14:50:00,35.35,35.36,35.33,35.34,23203.0,34.7019,34.7117,34.6823,34.6921,23203.0
2017-08-29 15:00:00,35.35,35.36,35.28,35.31,27992.0,34.7019,34.7117,34.6332,34.6626,27992.0
2017-08-29 15:10:00,35.32,35.32,35.27,35.27,30871.0,34.6725,34.6725,34.6234,34.6234,30871.0
2017-08-29 15:20:00,35.27,35.28,35.21,35.22,21021.0,34.6234,34.6332,34.5645,34.5743,21021.0
2017-08-29 15:30:00,35.23,35.24,35.2,35.23,71355.0,34.5841,34.5939,34.5547,34.5841,71355.0
2017-08-29 15:40:00,35.23,35.3,35.23,35.26,45922.0,34.5841,34.6528,34.5841,34.6136,45922.0
2017-08-29 15:50:00,35.25,35.28,35.23,35.26,116946.0,34.6037,34.6332,34.5841,34.6136,116946.0
2017-08-30 09:30:00,35.14,35.14,34.71,34.86,72870.0,34.4958,34.4958,34.0736,34.2209,72870.0
2017-08-30 09:40:00,34.87,34.97,34.86,34.87,56687.0,34.2307,34.3289,34.2209,34.2307,56687.0
2017-08-30 09:50:00,34.87,35.25,34.83,35.23,128691.0,34.2307,34.6037,34.1914,34.5841,128691.0
2017-08-30 10:00:00,35.21,35.21,35.08,35.15,19193.0,34.5645,34.5645,34.4369,34.5056,19193.0
2017-08-30 10:10:00,35.14,35.28,35.13,35.24,47804.0,34.4958,34.6332,34.4859,34.5939,47804.0
2017-08-30 10:20:00,35.23,35.25,35.06,35.08,43409.0,34.5841,34.6037,34.4172,34.4369,43409.0
2017-08-30 10:30:00,35.08,35.19,35.08,35.11,29279.0,34.4369,34.5448,34.4369,34.4663,29279.0
2017-08-30 10:40:00,35.09,35.15,35.08,35.13,33780.0,34.4467,34.5056,34.4369,34.4859,33780.0
2017-08-30 10:50:00,35.13,35.34,35.12,35.3,35090.0,34.4859,34.6921,34.4761,34.6528,35090.0
2017-08-30 11:00:00,35.3,35.31,35.24,35.28,17929.0,34.6528,34.6626,34.5939,34.6332,17929.0
2017-08-30 11:10:00,35.27,35.34,35.26,35.34,15999.0,34.6234,34.6921,34.6136,34.6921,15999.0
2017-08-30 11:20:00,35.33,35.37,35.26,35.34,12684.0,34.6823,34.7215,34.6136,34.6921,12684.0
2017-08-30 11:30:00,35.37,35.41,35.35,35.38,20051.0,34.7215,34.7608,34.7019,34.7314,20051.0
2017-08-30 11:40:00,35.39,35.53,35.36,35.5,25818.0,34.7412,34.8786,34.7117,34.8492,25818.0
2017-08-30 11:50:00,35.5,35.65,35.5,35.59,25834.0,34.8492,34.9964,34.8492,34.9375,25834.0
2017-08-30 12:00:00,35.59,35.6,35.5,35.51,9150.0,34.9375,34.9473,34.8492,34.859,9150.0
2017-08-30 12:10:00,35.5,35.51,35.44,35.48,17132.0,34.8492,34.859,34.7903,34.8295,17132.0
2017-08-30 12:20:00,35.48,35.5,35.45,35.5,33395.0,34.8295,34.8492,34.8001,34.8492,33395.0
2017-08-30 12:30:00,35.5,35.51,35.47,35.51,9961.0,34.8492,34.859,34.8197,34.859,9961.0
2017-08-30 12:40:00,35.51,35.59,35.5,35.59,22102.0,34.859,34.9375,34.8492,34.9375,22102.0
2017-08-30 12:50:00,35.59,35.6,35.48,35.56,55516.0,34.9375,34.9473,34.8295,34.9081,55516.0
2017-08-30 13:00:00,35.57,35.67,35.57,35.67,11018.0,34.9179,35.016,34.9179,35.016,11018.0
2017-08-30 13:10:00,35.67,35.73,35.66,35.72,16990.0,35.016,35.0749,35.0062,35.0651,16990.0
2017-08-30 13:20:00,35.71,35.76,35.68,35.74,33867.0,35.0553,35.1044,35.0259,35.0848,33867.0
2017-08-30 13:30:00,35.74,35.74,35.6,35.62,15429.0,35.0848,35.0848,34.9473,34.967,15429.0
2017-08-30 13:40:00,35.62,35.62,35.58,35.6,18282.0,34.967,34.967,34.9277,34.9473,18282.0
2017-08-30 13:50:00,35.61,35.61,35.48,35.49,65315.0,34.9571,34.9571,34.8295,34.8393,65315.0
2017-08-30 14:00:00,35.49,35.65,35.47,35.56,178169.0,34.8393,34.9964,34.8197,34.9081,178169.0
2017-08-30 14:10:00,35.54,35.57,35.41,35.49,29182.0,34.8884,34.9179,34.7608,34.8393,29182.0
2017-08-30 14:20:00,35.48,35.56,35.48,35.53,26233.0,34.8295,34.9081,34.8295,34.8786,26233.0
2017-08-30 14:30:00,35.52,35.53,35.48,35.51,20790.0,34.8688,34.8786,34.8295,34.859,20790.0
2017-08-30 14:40:00,35.52,35.55,35.46,35.5,14279.0,34.8688,34.8982,34.8099,34.8492,14279.0
2017-08-30 14:50:00,35.5,35.53,35.49,35.49,63102.0,34.8492,34.8786,34.8393,34.8393,63102.0
2017-08-30 15:00:00,35.5,35.5,35.44,35.49,38645.0,34.8492,34.8492,34.7903,34.8393,38645.0
2017-08-30 15:10:00,35.47,35.48,35.39,35.41,22980.0,34.8197,34.8295,34.7412,34.7608,22980.0
2017-08-30 15:20:00,35.4,35.5,35.4,35.5,25645.0,34.751,34.8492,34.751,34.8492,25645.0
2017-08-30 15:30:00,35.49,35.54,35.45,35.45,46080.0,34.8393,34.8884,34.8001,34.8001,46080.0
2017-08-30 15:40:00,35.46,35.46,35.37,35.4,124673.0,34.8099,34.8099,34.7215,34.751,124673.0
2017-08-30 15:50:00,35.4,35.41,35.37,35.38,241770.0,34.751,34.7608,34.7215,34.7314,241770.0
2017-08-31 09:30:00,35.45,35.75,35.45,35.7,28721.0,34.8001,35.0946,34.8001,35.0455,28721.0
2017-08-31 09:40:00,35.66,35.66,35.55,35.57,17398.0,35.0062,35.0062,34.8982,34.9179,17398.0
2017-08-31 09:50:00,35.58,35.58,35.48,35.52,7582.0,34.9277,34.9277,34.8295,34.8688,7582.0
2017-08-31 10:00:00,35.52,35.61,35.47,35.59,35511.0,34.8688,34.9571,34.8197,34.9375,35511.0
2017-08-31 10:10:00,35.61,35.68,35.59,35.61,31682.0,34.9571,35.0259,34.9375,34.9571,31682.0
2017-08-31 10:20:00,35.65,35.67,35.53,35.56,15309.0,34.9964,35.016,34.8786,34.9081,15309.0
2017-08-31 10:30:00,35.58,35.63,35.52,35.6,14510.0,34.9277,34.9768,34.8688,34.9473,14510.0
2017-08-31 10:40:00,35.62,35.69,35.59,35.68,11845.0,34.967,35.0357,34.9375,35.0259,11845.0
2017-08-31 10:50:00,35.69,35.75,35.69,35.72,8512.0,35.0357,35.0946,35.0357,35.0651,8512.0
2017-08-31 11:00:00,35.72,35.72,35.59,35.62,11652.0,35.0651,35.0651,34.9375,34.967,11652.0
2017-08-31 11:10:00,35.62,35.66,35.62,35.65,20676.0,34.967,35.0062,34.967,34.9964,20676.0
2017-08-31 11:20:00,35.65,35.69,35.63,35.68,7834.0,34.9964,35.0357,34.9768,35.0259,7834.0
2017-08-31 11:30:00,35.7,35.74,35.64,35.74,15481.0,35.0455,35.0848,34.9866,35.0848,15481.0
2017-08-31 11:40:00,35.75,35.78,35.7,35.76,33265.0,35.0946,35.124,35.0455,35.1044,33265.0
2017-08-31 11:50:00,35.76,35.78,35.71,35.72,31048.0,35.1044,35.124,35.0553,35.0651,31048.0
2017-08-31 12:00:00,35.72,35.76,35.7,35.74,19254.0,35.0651,35.1044,35.0455,35.0848,19254.0
2017-08-31 12:10:00,35.74,35.81,35.73,35.8,17478.0,35.0848,35.1535,35.0749,35.1437,17478.0
2017-08-31 12:20:00,35.8,35.82,35.78,35.81,11649.0,35.1437,35.1633,35.124,35.1535,11649.0
2017-08-31 12:30:00,35.81,35.84,35.78,35.83,11025.0,35.1535,35.1829,35.124,35.1731,11025.0
2017-08-31 12:40:00,35.84,35.84,35.81,35.82,11097.0,35.1829,35.1829,35.1535,35.1633,11097.0
2017-08-31 12:50:00,35.81,35.84,35.8,35.8,14050.0,35.1535,35.1829,35.1437,35.1437,14050.0
2017-08-31 13:00:00,35.8,35.85,35.8,35.83,59558.0,35.1437,35.1927,35.1437,35.1731,59558.0
2017-08-31 13:10:00,35.84,35.84,35.8,35.82,14010.0,35.1829,35.1829,35.1437,35.1633,14010.0
2017-08-31 13:20:00,35.81,35.81,35.77,35.8,10192.0,35.1535,35.1535,35.1142,35.1437,10192.0
2017-08-31 13:30:00,35.8,35.83,35.79,35.83,7660.0,35.1437,35.1731,35.1338,35.1731,7660.0
2017-08-31 13:40:00,35.83,35.83,35.79,35.82,13929.0,35.1731,35.1731,35.1338,35.1633,13929.0
2017-08-31 13:50:00,35.82,35.82,35.79,35.81,13236.0,35.1633,35.1633,35.1338,35.1535,13236.0
2017-08-31 14:00:00,35.81,35.89,35.8,35.86,11478.0,35.1535,35.232,35.1437,35.2026,11478.0
2017-08-31 14:10:00,35.86,35.89,35.84,35.87,6382.0,35.2026,35.232,35.1829,35.2124,6382.0
2017-08-31 14:20:00,35.86,35.91,35.85,35.9,12359.0,35.2026,35.2516,35.1927,35.2418,12359.0
2017-08-31 14:30:00,35.9,35.95,35.89,35.91,15555.0,35.2418,35.2909,35.232,35.2516,15555.0
2017-08-31 14:40:00,35.91,35.93,35.86,35.86,27714.0,35.2516,35.2713,35.2026,35.2026,27714.0
2017-08-31 14:50:00,35.87,35.91,35.85,35.91,25261.0,35.2124,35.2516,35.1927,35.2516,25261.0
2017-08-31 15:00:00,35.91,36.04,35.9,36.01,76520.0,35.2516,35.3793,35.2418,35.3498,76520.0
2017-08-31 15:10:00,36.0,36.04,35.97,36.04,54260.0,35.34,35.3793,35.3105,35.3793,54260.0
2017-08-31 15:20:00,36.04,36.07,35.99,36.02,42725.0,35.3793,35.4087,35.3302,35.3596,42725.0
2017-08-31 15:30:00,36.02,36.05,36.0,36.04,71442.0,35.3596,35.3891,35.34,35.3793,71442.0
2017-08-31 15:40:00,36.05,36.05,35.99,36.01,67904.0,35.3891,35.3891,35.3302,35.3498,67904.0
2017-08-31 15:50:00,36.0,36.01,35.91,35.93,316564.0,35.34,35.3498,35.2516,35.2713,316564.0
2017-09-01 09:30:00,36.09,36.09,35.93,35.97,34607.0,35.4283,35.4283,35.2713,35.3105,34607.0
2017-09-01 09:40:00,35.98,36.05,35.92,35.93,12091.0,35.3204,35.3891,35.2615,35.2713,12091.0
2017-09-01 09:50:00,35.92,35.95,35.78,35.79,29774.0,35.2615,35.2909,35.124,35.1338,29774.0
2017-09-01 10:00:00,35.81,35.93,35.78,35.92,41702.0,35.1535,35.2713,35.124,35.2615,41702.0
2017-09-01 10:10:00,35.94,35.98,35.91,35.92,15702.0,35.2811,35.3204,35.2516,35.2615,15702.0
2017-09-01 10:20:00,35.93,36.08,35.92,36.06,13395.0,35.2713,35.4185,35.2615,35.3989,13395.0
2017-09-01 10:30:00,36.06,36.21,36.06,36.18,12239.0,35.3989,35.5461,35.3989,35.5167,12239.0
2017-09-01 10:40:00,36.18,36.22,36.12,36.19,60471.0,35.5167,35.556,35.4578,35.5265,60471.0
2017-09-01 10:50:00,36.18,36.25,36.18,36.25,10209.0,35.5167,35.5854,35.5167,35.5854,10209.0
2017-09-01 11:00:00,36.25,36.26,36.06,36.06,19671.0,35.5854,35.5952,35.3989,35.3989,19671.0
2017-09-01 11:10:00,36.07,36.08,35.97,35.98,32911.0,35.4087,35.4185,35.3105,35.3204,32911.0
2017-09-01 11:20:00,35.98,36.08,35.95,36.06,15766.0,35.3204,35.4185,35.2909,35.3989,15766.0
2017-09-01 11:30:00,36.07,36.08,36.01,36.05,11309.0,35.4087,35.4185,35.3498,35.3891,11309.0
2017-09-01 11:40:00,36.05,36.11,36.04,36.08,16617.0,35.3891,35.448,35.3793,35.4185,16617.0
2017-09-01 11:50:00,36.07,36.1,36.07,36.09,14345.0,35.4087,35.4382,35.4087,35.4283,14345.0
2017-09-01 12:00:00,36.09,36.09,36.02,36.02,8365.0,35.4283,35.4283,35.3596,35.3596,8365.0
2017-09-01 12:10:00,36.03,36.04,36.01,36.01,9358.0,35.3694,35.3793,35.3498,35.3498,9358.0
2017-09-01 12:20:00,36.0,36.03,36.0,36.0,11129.0,35.34,35.3694,35.34,35.34,11129.0
2017-09-01 12:30:00,36.01,36.07,35.99,36.06,18545.0,35.3498,35.4087,35.3302,35.3989,18545.0
2017-09-01 12:40:00,36.07,36.07,36.04,36.05,7408.0,35.4087,35.4087,35.3793,35.3891,7408.0
2017-09-01 12:50:00,36.05,36.09,36.03,36.07,12528.0,35.3891,35.4283,35.3694,35.4087,12528.0
2017-09-01 13:00:00,36.07,36.11,36.07,36.11,10275.0,35.4087,35.448,35.4087,35.448,10275.0
2017-09-01 13:10:00,36.13,36.2,36.12,36.15,11573.0,35.4676,35.5363,35.4578,35.4872,11573.0
2017-09-01 13:20:00,36.14,36.17,36.1,36.17,13911.0,35.4774,35.5069,35.4382,35.5069,13911.0
2017-09-01 13:30:00,36.17,36.2,36.17,36.19,6016.0,35.5069,35.5363,35.5069,35.5265,6016.0
2017-09-01 13:40:00,36.19,36.2,36.16,36.2,8085.0,35.5265,35.5363,35.4971,35.5363,8085.0
2017-09-01 13:50:00,36.19,36.22,36.12,36.14,10395.0,35.5265,35.556,35.4578,35.4774,10395.0
2017-09-01 14:00:00,36.13,36.14,36.1,36.1,12959.0,35.4676,35.4774,35.4382,35.4382,12959.0
2017-09-01 14:10:00,36.09,36.11,36.07,36.11,15376.0,35.4283,35.448,35.4087,35.448,15376.0
2017-09-01 14:20:00,36.1,36.16,36.09,36.15,10914.0,35.4382,35.4971,35.4283,35.4872,10914.0
2017-09-01 14:30:00,36.15,36.18,36.09,36.09,10693.0,35.4872,35.5167,35.4283,35.4283,10693.0
2017-09-01 14:40:00,36.1,36.12,36.09,36.1,14608.0,35.4382,35.4578,35.4283,35.4382,14608.0
2017-09-01 14:50:00,36.11,36.12,36.1,36.12,10878.0,35.448,35.4578,35.4382,35.4578,10878.0
2017-09-01 15:00:00,36.12,36.16,36.12,36.15,20198.0,35.4578,35.4971,35.4578,35.4872,20198.0
2017-09-01 15:10:00,36.15,36.15,36.11,36.12,10750.0,35.4872,35.4872,35.448,35.4578,10750.0
2017-09-01 15:20:00,36.13,36.13,36.1,36.1,19444.0,35.4676,35.4676,35.4382,35.4382,19444.0
2017-09-01 15:30:00,36.11,36.11,36.04,36.05,27010.0,35.448,35.448,35.3793,35.3891,27010.0
2017-09-01 15:40:00,36.05,36.12,36.04,36.12,60641.0,35.3891,35.4578,35.3793,35.4578,60641.0
2017-09-01 15:50:00,36.11,36.14,36.02,36.03,110712.0,35.448,35.4774,35.3596,35.3694,110712.0
2017-09-05 09:30:00,35.96,36.05,35.86,35.92,27001.0,35.3007,35.3891,35.2026,35.2615,27001.0
2017-09-05 09:40:00,35.92,35.98,35.83,35.94,13849.0,35.2615,35.3204,35.1731,35.2811,13849.0
2017-09-05 09:50:00,35.93,36.08,35.9,35.9,10174.0,35.2713,35.4185,35.2418,35.2418,10174.0
2017-09-05 10:00:00,35.93,35.99,35.8,35.85,35368.0,35.2713,35.3302,35.1437,35.1927,35368.0
2017-09-05 10:10:00,35.83,35.88,35.71,35.82,78252.0,35.1731,35.2222,35.0553,35.1633,78252.0
2017-09-05 10:20:00,35.82,35.83,35.74,35.83,13825.0,35.1633,35.1731,35.0848,35.1731,13825.0
2017-09-05 10:30:00,35.82,35.9,35.81,35.83,9267.0,35.1633,35.2418,35.1535,35.1731,9267.0
2017-09-05 10:40:00,35.83,35.89,35.77,35.89,9276.0,35.1731,35.232,35.1142,35.232,9276.0
2017-09-05 10:50:00,35.88,35.88,35.8,35.87,9258.0,35.2222,35.2222,35.1437,35.2124,9258.0
2017-09-05 11:00:00,35.9,35.98,35.82,35.92,12065.0,35.2418,35.3204,35.1633,35.2615,12065.0
2017-09-05 11:10:00,35.92,35.95,35.89,35.93,7364.0,35.2615,35.2909,35.232,35.2713,7364.0
2017-09-05 11:20:00,35.93,35.99,35.89,35.94,9500.0,35.2713,35.3302,35.232,35.2811,9500.0
2017-09-05 11:30:00,35.96,36.0,35.95,35.98,7860.0,35.3007,35.34,35.2909,35.3204,7860.0
2017-09-05 11:40:00,35.93,35.99,35.91,35.99,9951.0,35.2713,35.3302,35.2516,35.3302,9951.0
2017-09-05 11:50:00,35.99,35.99,35.91,35.95,7162.0,35.3302,35.3302,35.2516,35.2909,7162.0
2017-09-05 12:00:00,35.93,35.93,35.79,35.81,13864.0,35.2713,35.2713,35.1338,35.1535,13864.0
2017-09-05 12:10:00,35.8,35.82,35.65,35.69,45133.0,35.1437,35.1633,34.9964,35.0357,45133.0
2017-09-05 12:20:00,35.67,35.83,35.66,35.82,54722.0,35.016,35.1731,35.0062,35.1633,54722.0
2017-09-05 12:30:00,35.8,35.84,35.78,35.82,58370.0,35.1437,35.1829,35.124,35.1633,58370.0
2017-09-05 12:40:00,35.8,35.87,35.79,35.85,45815.0,35.1437,35.2124,35.1338,35.1927,45815.0
2017-09-05 12:50:00,35.84,35.89,35.81,35.89,8613.0,35.1829,35.232,35.1535,35.232,8613.0
2017-09-05 13:00:00,35.87,35.87,35.79,35.8,14996.0,35.2124,35.2124,35.1338,35.1437,14996.0
2017-09-05 13:10:00,35.8,35.87,35.79,35.86,45472.0,35.1437,35.2124,35.1338,35.2026,45472.0
2017-09-05 13:20:00,35.87,35.88,35.83,35.86,8980.0,35.2124,35.2222,35.1731,35.2026,8980.0
2017-09-05 13:30:00,35.85,35.91,35.79,35.88,16793.0,35.1927,35.2516,35.1338,35.2222,16793.0
2017-09-05 13:40:00,35.9,35.9,35.82,35.82,10505.0,35.2418,35.2418,35.1633,35.1633,10505.0
2017-09-05 13:50:00,35.82,35.91,35.81,35.91,13514.0,35.1633,35.2516,35.1535,35.2516,13514.0
2017-09-05 14:00:00,35.9,35.94,35.89,35.9,12987.0,35.2418,35.2811,35.232,35.2418,12987.0
2017-09-05 14:10:00,35.9,35.93,35.83,35.86,12626.0,35.2418,35.2713,35.1731,35.2026,12626.0
2017-09-05 14:20:00,35.86,35.9,35.82,35.89,24377.0,35.2026,35.2418,35.1633,35.232,24377.0
2017-09-05 14:30:00,35.9,35.94,35.88,35.91,12633.0,35.2418,35.2811,35.2222,35.2516,12633.0
2017-09-05 14:40:00,35.91,35.91,35.83,35.84,12938.0,35.2516,35.2516,35.1731,35.1829,12938.0
2017-09-05 14:50:00,35.83,35.89,35.83,35.88,25730.0,35.1731,35.232,35.1731,35.2222,25730.0
2017-09-05 15:00:00,35.87,35.89,35.81,35.84,21503.0,35.2124,35.232,35.1535,35.1829,21503.0
2017-09-05 15:10:00,35.85,35.89,35.83,35.83,19212.0,35.1927,35.232,35.1731,35.1731,19212.0
2017-09-05 15:20:00,35.82,35.85,35.79,35.85,26656.0,35.1633,35.1927,35.1338,35.1927,26656.0
2017-09-05 15:30:00,35.84,35.89,35.8,35.8,40407.0,35.1829,35.232,35.1437,35.1437,40407.0
2017-09-05 15:40:00,35.8,35.82,35.75,35.77,107347.0,35.1437,35.1633,35.0946,35.1142,107347.0
2017-09-05 15:50:00,35.77,35.8,35.74,35.78,73879.0,35.1142,35.1437,35.0848,35.124,73879.0
2017-09-06 09:30:00,36.03,36.12,35.97,36.05,36133.0,35.3694,35.4578,35.3105,35.3891,36133.0
2017-09-06 09:40:00,36.05,36.11,36.01,36.03,6308.0,35.3891,35.448,35.3498,35.3694,6308.0
2017-09-06 09:50:00,36.03,36.08,35.91,35.92,11159.0,35.3694,35.4185,35.2516,35.2615,11159.0
2017-09-06 10:00:00,35.94,35.99,35.9,35.9,15362.0,35.2811,35.3302,35.2418,35.2418,15362.0
2017-09-06 10:10:00,35.92,35.98,35.9,35.93,27482.0,35.2615,35.3204,35.2418,35.2713,27482.0
2017-09-06 10:20:00,35.93,35.99,35.91,35.93,12152.0,35.2713,35.3302,35.2516,35.2713,12152.0
2017-09-06 10:30:00,35.93,35.95,35.9,35.93,12018.0,35.2713,35.2909,35.2418,35.2713,12018.0
2017-09-06 10:40:00,35.93,35.94,35.85,35.89,8836.0,35.2713,35.2811,35.1927,35.232,8836.0
2017-09-06 10:50:00,35.89,35.9,35.86,35.88,9600.0,35.232,35.2418,35.2026,35.2222,9600.0
2017-09-06 11:00:00,35.88,35.89,35.8,35.8,12447.0,35.2222,35.232,35.1437,35.1437,12447.0
2017-09-06 11:10:00,35.81,35.86,35.8,35.86,8482.0,35.1535,35.2026,35.1437,35.2026,8482.0
2017-09-06 11:20:00,35.86,35.88,35.83,35.83,6926.0,35.2026,35.2222,35.1731,35.1731,6926.0
2017-09-06 11:30:00,35.82,35.84,35.71,35.73,11232.0,35.1633,35.1829,35.0553,35.0749,11232.0
2017-09-06 11:40:00,35.72,35.73,35.66,35.67,12270.0,35.0651,35.0749,35.0062,35.016,12270.0
2017-09-06 11:50:00,35.68,35.68,35.58,35.64,19734.0,35.0259,35.0259,34.9277,34.9866,19734.0
2017-09-06 12:00:00,35.64,35.68,35.62,35.68,33323.0,34.9866,35.0259,34.967,35.0259,33323.0
2017-09-06 12:10:00,35.69,35.76,35.68,35.75,11884.0,35.0357,35.1044,35.0259,35.0946,11884.0
2017-09-06 12:20:00,35.75,35.77,35.65,35.66,29783.0,35.0946,35.1142,34.9964,35.0062,29783.0
2017-09-06 12:30:00,35.67,35.74,35.67,35.74,6604.0,35.016,35.0848,35.016,35.0848,6604.0
2017-09-06 12:40:00,35.74,35.78,35.69,35.7,15077.0,35.0848,35.124,35.0357,35.0455,15077.0
2017-09-06 12:50:00,35.74,35.79,35.74,35.77,5076.0,35.0848,35.1338,35.0848,35.1142,5076.0
2017-09-06 13:00:00,35.76,35.84,35.76,35.83,6386.0,35.1044,35.1829,35.1044,35.1731,6386.0
2017-09-06 13:10:00,35.83,35.9,35.83,35.88,8468.0,35.1731,35.2418,35.1731,35.2222,8468.0
2017-09-06 13:20:00,35.87,35.9,35.76,35.78,14774.0,35.2124,35.2418,35.1044,35.124,14774.0
2017-09-06 13:30:00,35.77,35.78,35.72,35.77,20936.0,35.1142,35.124,35.0651,35.1142,20936.0
2017-09-06 13:40:00,35.77,35.78,35.74,35.74,12772.0,35.1142,35.124,35.0848,35.0848,12772.0
2017-09-06 13:50:00,35.75,35.75,35.66,35.66,11654.0,35.0946,35.0946,35.0062,35.0062,11654.0
2017-09-06 14:00:00,35.66,35.77,35.66,35.76,22926.0,35.0062,35.1142,35.0062,35.1044,22926.0
2017-09-06 14:10:00,35.77,35.83,35.76,35.77,18202.0,35.1142,35.1731,35.1044,35.1142,18202.0
2017-09-06 14:20:00,35.77,35.77,35.72,35.72,14914.0,35.1142,35.1142,35.0651,35.0651,14914.0
2017-09-06 14:30:00,35.73,35.74,35.69,35.7,22498.0,35.0749,35.0848,35.0357,35.0455,22498.0
2017-09-06 14:40:00,35.7,35.71,35.65,35.66,57915.0,35.0455,35.0553,34.9964,35.0062,57915.0
2017-09-06 14:50:00,35.66,35.69,35.65,35.66,35527.0,35.0062,35.0357,34.9964,35.0062,35527.0
2017-09-06 15:00:00,35.66,35.7,35.63,35.68,91113.0,35.0062,35.0455,34.9768,35.0259,91113.0
2017-09-06 15:10:00,35.69,35.77,35.69,35.74,40079.0,35.0357,35.1142,35.0357,35.0848,40079.0
2017-09-06 15:20:00,35.73,35.78,35.68,35.74,27640.0,35.0749,35.124,35.0259,35.0848,27640.0
2017-09-06 15:30:00,35.74,35.75,35.64,35.64,45602.0,35.0848,35.0946,34.9866,34.9866,45602.0
2017-09-06 15:40:00,35.65,35.7,35.64,35.66,78417.0,34.9964,35.0455,34.9866,35.0062,78417.0
2017-09-06 15:50:00,35.66,35.66,35.53,35.57,211674.0,35.0062,35.0062,34.8786,34.9179,211674.0
2017-09-07 09:30:00,35.6,35.66,35.48,35.57,20677.0,34.9473,35.0062,34.8295,34.9179,20677.0
2017-09-07 09:40:00,35.53,35.58,35.48,35.5,8218.0,34.8786,34.9277,34.8295,34.8492,8218.0
2017-09-07 09:50:00,35.48,35.54,35.45,35.53,35253.0,34.8295,34.8884,34.8001,34.8786,35253.0
2017-09-07 10:00:00,35.5,35.5,35.44,35.46,32288.0,34.8492,34.8492,34.7903,34.8099,32288.0
2017-09-07 10:10:00,35.45,35.45,35.38,35.42,33953.0,34.8001,34.8001,34.7314,34.7706,33953.0
2017-09-07 10:20:00,35.42,35.45,35.36,35.36,16210.0,34.7706,34.8001,34.7117,34.7117,16210.0
2017-09-07 10:30:00,35.36,35.49,35.34,35.46,17459.0,34.7117,34.8393,34.6921,34.8099,17459.0
2017-09-07 10:40:00,35.46,35.6,35.45,35.6,14797.0,34.8099,34.9473,34.8001,34.9473,14797.0
2017-09-07 10:50:00,35.62,35.67,35.6,35.67,11171.0,34.967,35.016,34.9473,35.016,11171.0
2017-09-07 11:00:00,35.67,35.75,35.67,35.69,13377.0,35.016,35.0946,35.016,35.0357,13377.0
2017-09-07 11:10:00,35.7,35.72,35.54,35.54,16406.0,35.0455,35.0651,34.8884,34.8884,16406.0
2017-09-07 11:20:00,35.53,35.56,35.48,35.51,9682.0,34.8786,34.9081,34.8295,34.859,9682.0
2017-09-07 11:30:00,35.5,35.55,35.43,35.55,9708.0,34.8492,34.8982,34.7804,34.8982,9708.0
2017-09-07 11:40:00,35.56,35.63,35.55,35.57,11461.0,34.9081,34.9768,34.8982,34.9179,11461.0
2017-09-07 11:50:00,35.56,35.61,35.56,35.6,9320.0,34.9081,34.9571,34.9081,34.9473,9320.0
2017-09-07 12:00:00,35.61,35.65,35.6,35.61,6405.0,34.9571,34.9964,34.9473,34.9571,6405.0
2017-09-07 12:10:00,35.62,35.62,35.59,35.6,9408.0,34.967,34.967,34.9375,34.9473,9408.0
2017-09-07 12:20:00,35.6,35.6,35.56,35.57,8355.0,34.9473,34.9473,34.9081,34.9179,8355.0
2017-09-07 12:30:00,35.58,35.58,35.5,35.51,6760.0,34.9277,34.9277,34.8492,34.859,6760.0
2017-09-07 12:40:00,35.52,35.58,35.52,35.57,11400.0,34.8688,34.9277,34.8688,34.9179,11400.0
2017-09-07 12:50:00,35.57,35.57,35.44,35.46,32931.0,34.9179,34.9179,34.7903,34.8099,32931.0
2017-09-07 13:00:00,35.45,35.47,35.42,35.42,9868.0,34.8001,34.8197,34.7706,34.7706,9868.0
2017-09-07 13:10:00,35.43,35.43,35.38,35.38,13200.0,34.7804,34.7804,34.7314,34.7314,13200.0
2017-09-07 13:20:00,35.39,35.39,35.36,35.37,8218.0,34.7412,34.7412,34.7117,34.7215,8218.0
2017-09-07 13:30:00,35.38,35.39,35.35,35.35,9409.0,34.7314,34.7412,34.7019,34.7019,9409.0
2017-09-07 13:40:00,35.35,35.38,35.34,35.34,6710.0,34.7019,34.7314,34.6921,34.6921,6710.0
2017-09-07 13:50:00,35.34,35.4,35.34,35.4,14097.0,34.6921,34.751,34.6921,34.751,14097.0
2017-09-07 14:00:00,35.39,35.45,35.38,35.45,12957.0,34.7412,34.8001,34.7314,34.8001,12957.0
2017-09-07 14:10:00,35.45,35.54,35.44,35.54,19632.0,34.8001,34.8884,34.7903,34.8884,19632.0
2017-09-07 14:20:00,35.53,35.56,35.52,35.52,16556.0,34.8786,34.9081,34.8688,34.8688,16556.0
2017-09-07 14:30:00,35.51,35.56,35.51,35.55,11892.0,34.859,34.9081,34.859,34.8982,11892.0
2017-09-07 14:40:00,35.55,35.6,35.55,35.59,9234.0,34.8982,34.9473,34.8982,34.9375,9234.0
2017-09-07 14:50:00,35.6,35.61,35.57,35.59,16414.0,34.9473,34.9571,34.9179,34.9375,16414.0
2017-09-07 15:00:00,35.59,35.61,35.57,35.59,22407.0,34.9375,34.9571,34.9179,34.9375,22407.0
2017-09-07 15:10:00,35.59,35.61,35.54,35.55,24507.0,34.9375,34.9571,34.8884,34.8982,24507.0
2017-09-07 15:20:00,35.54,35.55,35.53,35.54,9276.0,34.8884,34.8982,34.8786,34.8884,9276.0
2017-09-07 15:30:00,35.54,35.55,35.49,35.54,27749.0,34.8884,34.8982,34.8393,34.8884,27749.0
2017-09-07 15:40:00,35.54,35.56,35.51,35.52,55298.0,34.8884,34.9081,34.859,34.8688,55298.0
2017-09-07 15:50:00,35.52,35.52,35.47,35.5,136467.0,34.8688,34.8688,34.8197,34.8492,136467.0
2017-09-08 09:30:00,35.44,35.6,35.42,35.53,20552.0,34.7903,34.9473,34.7706,34.8786,20552.0
2017-09-08 09:40:00,35.56,35.62,35.46,35.52,20913.0,34.9081,34.967,34.8099,34.8688,20913.0
2017-09-08 09:50:00,35.52,35.62,35.52,35.55,16960.0,34.8688,34.967,34.8688,34.8982,16960.0
2017-09-08 10:00:00,35.58,35.68,35.56,35.64,10216.0,34.9277,35.0259,34.9081,34.9866,10216.0
2017-09-08 10:10:00,35.57,35.62,35.56,35.57,13127.0,34.9179,34.967,34.9081,34.9179,13127.0
2017-09-08 10:20:00,35.56,35.62,35.54,35.62,13555.0,34.9081,34.967,34.8884,34.967,13555.0
2017-09-08 10:30:00,35.62,35.63,35.56,35.59,144166.0,34.967,34.9768,34.9081,34.9375,144166.0
2017-09-08 10:40:00,35.59,35.69,35.55,35.63,165905.0,34.9375,35.0357,34.8982,34.9768,165905.0
2017-09-08 10:50:00,35.64,35.69,35.58,35.65,56702.0,34.9866,35.0357,34.9277,34.9964,56702.0
2017-09-08 11:00:00,35.65,35.76,35.62,35.76,87192.0,34.9964,35.1044,34.967,35.1044,87192.0
2017-09-08 11:10:00,35.76,35.79,35.7,35.73,12107.0,35.1044,35.1338,35.0455,35.0749,12107.0
2017-09-08 11:20:00,35.73,35.83,35.65,35.65,45633.0,35.0749,35.1731,34.9964,34.9964,45633.0
2017-09-08 11:30:00,35.66,35.69,35.6,35.68,66558.0,35.0062,35.0357,34.9473,35.0259,66558.0
2017-09-08 11:40:00,35.67,35.7,35.63,35.66,39851.0,35.016,35.0455,34.9768,35.0062,39851.0
2017-09-08 11:50:00,35.67,35.68,35.58,35.58,44384.0,35.016,35.0259,34.9277,34.9277,44384.0
2017-09-08 12:00:00,35.57,35.73,35.57,35.63,115884.0,34.9179,35.0749,34.9179,34.9768,115884.0
2017-09-08 12:10:00,35.63,35.65,35.59,35.62,28228.0,34.9768,34.9964,34.9375,34.967,28228.0
2017-09-08 12:20:00,35.62,35.74,35.59,35.73,48389.0,34.967,35.0848,34.9375,35.0749,48389.0
2017-09-08 12:30:00,35.72,35.81,35.72,35.8,22223.0,35.0651,35.1535,35.0651,35.1437,22223.0
2017-09-08 12:40:00,35.8,35.92,35.8,35.92,20439.0,35.1437,35.2615,35.1437,35.2615,20439.0
2017-09-08 12:50:00,35.92,36.03,35.9,35.99,74453.0,35.2615,35.3694,35.2418,35.3302,74453.0
2017-09-08 13:00:00,36.01,36.01,35.85,35.86,38619.0,35.3498,35.3498,35.1927,35.2026,38619.0
2017-09-08 13:10:00,35.85,35.9,35.79,35.84,48826.0,35.1927,35.2418,35.1338,35.1829,48826.0
2017-09-08 13:20:00,35.83,35.94,35.83,35.91,18487.0,35.1731,35.2811,35.1731,35.2516,18487.0
2017-09-08 13:30:00,35.91,36.06,35.8,36.06,62262.0,35.2516,35.3989,35.1437,35.3989,62262.0
2017-09-08 13:40:00,36.08,36.13,36.08,36.09,23220.0,35.4185,35.4676,35.4185,35.4283,23220.0
2017-09-08 13:50:00,36.08,36.19,36.07,36.18,14715.0,35.4185,35.5265,35.4087,35.5167,14715.0
2017-09-08 14:00:00,36.18,36.31,36.17,36.28,77993.0,35.5167,35.6443,35.5069,35.6149,77993.0
2017-09-08 14:10:00,36.28,36.32,36.24,36.25,16470.0,35.6149,35.6541,35.5756,35.5854,16470.0
2017-09-08 14:20:00,36.25,36.25,36.17,36.19,17206.0,35.5854,35.5854,35.5069,35.5265,17206.0
2017-09-08 14:30:00,36.19,36.24,36.18,36.2,18591.0,35.5265,35.5756,35.5167,35.5363,18591.0
2017-09-08 14:40:00,36.19,36.21,36.06,36.09,36566.0,35.5265,35.5461,35.3989,35.4283,36566.0
2017-09-08 14:50:00,36.09,36.12,36.04,36.08,23066.0,35.4283,35.4578,35.3793,35.4185,23066.0
2017-09-08 15:00:00,36.07,36.14,36.07,36.12,26672.0,35.4087,35.4774,35.4087,35.4578,26672.0
2017-09-08 15:10:00,36.12,36.12,36.01,36.02,22471.0,35.4578,35.4578,35.3498,35.3596,22471.0
2017-09-08 15:20:00,36.02,36.08,36.01,36.04,94470.0,35.3596,35.4185,35.3498,35.3793,94470.0
2017-09-08 15:30:00,36.03,36.09,36.01,36.07,37046.0,35.3694,35.4283,35.3498,35.4087,37046.0
2017-09-08 15:40:00,36.08,36.12,36.06,36.1,65041.0,35.4185,35.4578,35.3989,35.4382,65041.0
2017-09-08 15:50:00,36.1,36.15,36.1,36.12,115637.0,35.4382,35.4872,35.4382,35.4578,115637.0
2017-09-11 09:30:00,36.38,36.8,36.35,36.66,84535.0,35.713,36.1253,35.6836,35.9879,84535.0
2017-09-11 09:40:00,36.66,36.69,36.54,36.68,143954.0,35.9879,36.0173,35.8701,36.0075,143954.0
2017-09-11 09:50:00,36.68,36.69,36.62,36.65,109268.0,36.0075,36.0173,35.9486,35.9781,109268.0
2017-09-11 10:00:00,36.65,36.65,36.56,36.61,108679.0,35.9781,35.9781,35.8897,35.9388,108679.0
2017-09-11 10:10:00,36.6,36.63,36.44,36.44,101097.0,35.929,35.9584,35.7719,35.7719,101097.0
2017-09-11 10:20:00,36.44,36.44,36.25,36.27,27696.0,35.7719,35.7719,35.5854,35.605,27696.0
2017-09-11 10:30:00,36.28,36.33,36.14,36.14,44116.0,35.6149,35.6639,35.4774,35.4774,44116.0
2017-09-11 10:40:00,36.15,36.16,36.02,36.15,20862.0,35.4872,35.4971,35.3596,35.4872,20862.0
2017-09-11 10:50:00,36.15,36.23,36.14,36.18,33517.0,35.4872,35.5658,35.4774,35.5167,33517.0
2017-09-11 11:00:00,36.18,36.27,36.17,36.27,32027.0,35.5167,35.605,35.5069,35.605,32027.0
2017-09-11 11:10:00,36.27,36.35,36.22,36.33,16696.0,35.605,35.6836,35.556,35.6639,16696.0
2017-09-11 11:20:00,36.34,36.35,36.32,36.32,13666.0,35.6738,35.6836,35.6541,35.6541,13666.0
2017-09-11 11:30:00,36.33,36.39,36.31,36.38,15535.0,35.6639,35.7228,35.6443,35.713,15535.0
2017-09-11 11:40:00,36.37,36.39,36.31,36.31,7345.0,35.7032,35.7228,35.6443,35.6443,7345.0
2017-09-11 11:50:00,36.3,36.32,36.26,36.26,11253.0,35.6345,35.6541,35.5952,35.5952,11253.0
2017-09-11 12:00:00,36.26,36.29,36.23,36.28,11948.0,35.5952,35.6247,35.5658,35.6149,11948.0
2017-09-11 12:10:00,36.28,36.36,36.28,36.34,6639.0,35.6149,35.6934,35.6149,35.6738,6639.0
2017-09-11 12:20:00,36.34,36.36,36.31,36.36,9710.0,35.6738,35.6934,35.6443,35.6934,9710.0
2017-09-11 12:30:00,36.36,36.39,36.33,36.34,9600.0,35.6934,35.7228,35.6639,35.6738,9600.0
2017-09-11 12:40:00,36.34,36.38,36.34,36.36,10975.0,35.6738,35.713,35.6738,35.6934,10975.0
2017-09-11 12:50:00,36.37,36.38,36.33,36.34,6046.0,35.7032,35.713,35.6639,35.6738,6046.0
2017-09-11 13:00:00,36.35,36.37,36.33,36.34,14778.0,35.6836,35.7032,35.6639,35.6738,14778.0
2017-09-11 13:10:00,36.35,36.39,36.34,36.37,12098.0,35.6836,35.7228,35.6738,35.7032,12098.0
2017-09-11 13:20:00,36.38,36.42,36.36,36.4,34453.0,35.713,35.7523,35.6934,35.7327,34453.0
2017-09-11 13:30:00,36.4,36.4,36.34,36.34,3500.0,35.7327,35.7327,35.6738,35.6738,3500.0
2017-09-11 13:40:00,36.35,36.37,36.33,36.37,10890.0,35.6836,35.7032,35.6639,35.7032,10890.0
2017-09-11 13:50:00,36.36,36.37,36.23,36.24,18781.0,35.6934,35.7032,35.5658,35.5756,18781.0
2017-09-11 14:00:00,36.26,36.27,36.21,36.25,22731.0,35.5952,35.605,35.5461,35.5854,22731.0
2017-09-11 14:10:00,36.25,36.25,36.22,36.23,9453.0,35.5854,35.5854,35.556,35.5658,9453.0
2017-09-11 14:20:00,36.23,36.25,36.19,36.24,23784.0,35.5658,35.5854,35.5265,35.5756,23784.0
2017-09-11 14:30:00,36.25,36.29,36.23,36.24,24398.0,35.5854,35.6247,35.5658,35.5756,24398.0
2017-09-11 14:40:00,36.24,36.25,36.19,36.22,14648.0,35.5756,35.5854,35.5265,35.556,14648.0
2017-09-11 14:50:00,36.22,36.23,36.14,36.14,17280.0,35.556,35.5658,35.4774,35.4774,17280.0
2017-09-11 15:00:00,36.14,36.18,36.12,36.18,26153.0,35.4774,35.5167,35.4578,35.5167,26153.0
2017-09-11 15:10:00,36.17,36.21,36.17,36.2,13395.0,35.5069,35.5461,35.5069,35.5363,13395.0
2017-09-11 15:20:00,36.2,36.21,36.14,36.16,31328.0,35.5363,35.5461,35.4774,35.4971,31328.0
2017-09-11 15:30:00,36.17,36.19,36.14,36.17,45424.0,35.5069,35.5265,35.4774,35.5069,45424.0
2017-09-11 15:40:00,36.16,36.24,36.15,36.16,70472.0,35.4971,35.5756,35.4872,35.4971,70472.0
2017-09-11 15:50:00,36.16,36.19,36.06,36.18,315063.0,35.4971,35.5265,35.3989,35.5167,315063.0
2017-09-12 09:30:00,36.26,36.47,36.26,36.34,26766.0,35.5952,35.8014,35.5952,35.6738,26766.0
2017-09-12 09:40:00,36.35,36.46,36.34,36.4,72145.0,35.6836,35.7916,35.6738,35.7327,72145.0
2017-09-12 09:50:00,36.4,36.76,36.36,36.76,40031.0,35.7327,36.0861,35.6934,36.0861,40031.0
2017-09-12 10:00:00,36.75,36.82,36.72,36.76,23126.0,36.0762,36.145,36.0468,36.0861,23126.0
2017-09-12 10:10:00,36.75,36.76,36.69,36.74,26240.0,36.0762,36.0861,36.0173,36.0664,26240.0
2017-09-12 10:20:00,36.74,36.74,36.56,36.62,22917.0,36.0664,36.0664,35.8897,35.9486,22917.0
2017-09-12 10:30:00,36.61,36.71,36.61,36.67,26459.0,35.9388,36.037,35.9388,35.9977,26459.0
2017-09-12 10:40:00,36.65,36.77,36.63,36.74,35643.0,35.9781,36.0959,35.9584,36.0664,35643.0
2017-09-12 10:50:00,36.75,36.85,36.75,36.82,30047.0,36.0762,36.1744,36.0762,36.145,30047.0
2017-09-12 11:00:00,36.84,36.84,36.71,36.72,26686.0,36.1646,36.1646,36.037,36.0468,26686.0
2017-09-12 11:10:00,36.73,36.81,36.7,36.78,20628.0,36.0566,36.1351,36.0272,36.1057,20628.0
2017-09-12 11:20:00,36.75,36.8,36.71,36.72,15415.0,36.0762,36.1253,36.037,36.0468,15415.0
2017-09-12 11:30:00,36.72,36.79,36.67,36.79,39244.0,36.0468,36.1155,35.9977,36.1155,39244.0
2017-09-12 11:40:00,36.8,36.84,36.78,36.83,16588.0,36.1253,36.1646,36.1057,36.1548,16588.0
2017-09-12 11:50:00,36.83,36.86,36.81,36.82,18016.0,36.1548,36.1842,36.1351,36.145,18016.0
2017-09-12 12:00:00,36.83,36.85,36.78,36.84,21730.0,36.1548,36.1744,36.1057,36.1646,21730.0
2017-09-12 12:10:00,36.84,36.85,36.81,36.83,13039.0,36.1646,36.1744,36.1351,36.1548,13039.0
2017-09-12 12:20:00,36.83,36.91,36.82,36.85,40840.0,36.1548,36.2333,36.145,36.1744,40840.0
2017-09-12 12:30:00,36.85,36.91,36.84,36.86,20382.0,36.1744,36.2333,36.1646,36.1842,20382.0
2017-09-12 12:40:00,36.86,36.89,36.84,36.85,16688.0,36.1842,36.2137,36.1646,36.1744,16688.0
2017-09-12 12:50:00,36.86,36.86,36.81,36.84,14260.0,36.1842,36.1842,36.1351,36.1646,14260.0
2017-09-12 13:00:00,36.84,36.88,36.8,36.84,31315.0,36.1646,36.2039,36.1253,36.1646,31315.0
2017-09-12 13:10:00,36.83,36.83,36.75,36.76,11892.0,36.1548,36.1548,36.0762,36.0861,11892.0
2017-09-12 13:20:00,36.76,36.77,36.63,36.64,30535.0,36.0861,36.0959,35.9584,35.9683,30535.0
2017-09-12 13:30:00,36.64,36.68,36.6,36.68,16766.0,35.9683,36.0075,35.929,36.0075,16766.0
2017-09-12 13:40:00,36.69,36.74,36.67,36.67,19278.0,36.0173,36.0664,35.9977,35.9977,19278.0
2017-09-12 13:50:00,36.67,36.71,36.6,36.61,19919.0,35.9977,36.037,35.929,35.9388,19919.0
2017-09-12 14:00:00,36.61,36.61,36.56,36.56,13340.0,35.9388,35.9388,35.8897,35.8897,13340.0
2017-09-12 14:10:00,36.56,36.59,36.53,36.57,33217.0,35.8897,35.9192,35.8603,35.8995,33217.0
2017-09-12 14:20:00,36.58,36.58,36.53,36.58,20757.0,35.9094,35.9094,35.8603,35.9094,20757.0
2017-09-12 14:30:00,36.59,36.66,36.59,36.64,18586.0,35.9192,35.9879,35.9192,35.9683,18586.0
2017-09-12 14:40:00,36.64,36.66,36.62,36.63,20822.0,35.9683,35.9879,35.9486,35.9584,20822.0
2017-09-12 14:50:00,36.62,36.75,36.62,36.67,26174.0,35.9486,36.0762,35.9486,35.9977,26174.0
2017-09-12 15:00:00,36.67,36.68,36.58,36.59,35878.0,35.9977,36.0075,35.9094,35.9192,35878.0
2017-09-12 15:10:00,36.6,36.62,36.56,36.57,27396.0,35.929,35.9486,35.8897,35.8995,27396.0
2017-09-12 15:20:00,36.56,36.59,36.53,36.55,38056.0,35.8897,35.9192,35.8603,35.8799,38056.0
2017-09-12 15:30:00,36.55,36.57,36.52,36.56,54322.0,35.8799,35.8995,35.8505,35.8897,54322.0
2017-09-12 15:40:00,36.56,36.6,36.53,36.53,77200.0,35.8897,35.929,35.8603,35.8603,77200.0
2017-09-12 15:50:00,36.53,36.54,36.47,36.54,163801.0,35.8603,35.8701,35.8014,35.8701,163801.0
2017-09-13 09:30:00,36.48,36.67,36.35,36.37,29427.0,35.8112,35.9977,35.6836,35.7032,29427.0
2017-09-13 09:40:00,36.37,36.62,36.37,36.46,31335.0,35.7032,35.9486,35.7032,35.7916,31335.0
2017-09-13 09:50:00,36.48,36.48,36.23,36.24,63900.0,35.8112,35.8112,35.5658,35.5756,63900.0
2017-09-13 10:00:00,36.28,36.34,36.2,36.32,25223.0,35.6149,35.6738,35.5363,35.6541,25223.0
2017-09-13 10:10:00,36.35,36.36,36.19,36.2,10071.0,35.6836,35.6934,35.5265,35.5363,10071.0
2017-09-13 10:20:00,36.23,36.25,36.19,36.25,17503.0,35.5658,35.5854,35.5265,35.5854,17503.0
2017-09-13 10:30:00,36.25,36.28,36.17,36.18,28730.0,35.5854,35.6149,35.5069,35.5167,28730.0
2017-09-13 10:40:00,36.18,36.22,36.13,36.2,13260.0,35.5167,35.556,35.4676,35.5363,13260.0
2017-09-13 10:50:00,36.2,36.21,36.12,36.14,27892.0,35.5363,35.5461,35.4578,35.4774,27892.0
2017-09-13 11:00:00,36.14,36.16,36.07,36.07,55495.0,35.4774,35.4971,35.4087,35.4087,55495.0
2017-09-13 11:10:00,36.06,36.13,36.05,36.06,31703.0,35.3989,35.4676,35.3891,35.3989,31703.0
2017-09-13 11:20:00,36.07,36.07,36.0,36.07,64052.0,35.4087,35.4087,35.34,35.4087,64052.0
2017-09-13 11:30:00,36.07,36.19,36.06,36.17,81235.0,35.4087,35.5265,35.3989,35.5069,81235.0
2017-09-13 11:40:00,36.2,36.21,36.13,36.14,56751.0,35.5363,35.5461,35.4676,35.4774,56751.0
2017-09-13 11:50:00,36.13,36.13,36.03,36.04,31167.0,35.4676,35.4676,35.3694,35.3793,31167.0
2017-09-13 12:00:00,36.05,36.09,36.01,36.02,24616.0,35.3891,35.4283,35.3498,35.3596,24616.0
2017-09-13 12:10:00,36.02,36.11,36.0,36.11,40588.0,35.3596,35.448,35.34,35.448,40588.0
2017-09-13 12:20:00,36.13,36.16,36.09,36.1,25151.0,35.4676,35.4971,35.4283,35.4382,25151.0
2017-09-13 12:30:00,36.11,36.12,36.09,36.1,28724.0,35.448,35.4578,35.4283,35.4382,28724.0
2017-09-13 12:40:00,36.1,36.1,36.07,36.09,21060.0,35.4382,35.4382,35.4087,35.4283,21060.0
2017-09-13 12:50:00,36.09,36.11,36.08,36.11,15640.0,35.4283,35.448,35.4185,35.448,15640.0
2017-09-13 13:00:00,36.11,36.11,36.03,36.05,34711.0,35.448,35.448,35.3694,35.3891,34711.0
2017-09-13 13:10:00,36.05,36.07,36.04,36.05,9112.0,35.3891,35.4087,35.3793,35.3891,9112.0
2017-09-13 13:20:00,36.05,36.12,36.04,36.09,18886.0,35.3891,35.4578,35.3793,35.4283,18886.0
2017-09-13 13:30:00,36.09,36.16,36.08,36.15,19937.0,35.4283,35.4971,35.4185,35.4872,19937.0
2017-09-13 13:40:00,36.15,36.24,36.12,36.23,81870.0,35.4872,35.5756,35.4578,35.5658,81870.0
2017-09-13 13:50:00,36.23,36.23,36.11,36.14,69988.0,35.5658,35.5658,35.448,35.4774,69988.0
2017-09-13 14:00:00,36.14,36.23,36.14,36.2,55477.0,35.4774,35.5658,35.4774,35.5363,55477.0
2017-09-13 14:10:00,36.19,36.33,36.19,36.31,24894.0,35.5265,35.6639,35.5265,35.6443,24894.0
2017-09-13 14:20:00,36.31,36.39,36.3,36.38,22571.0,35.6443,35.7228,35.6345,35.713,22571.0
2017-09-13 14:30:00,36.37,36.37,36.3,36.33,33842.0,35.7032,35.7032,35.6345,35.6639,33842.0
2017-09-13 14:40:00,36.33,36.37,36.31,36.37,14834.0,35.6639,35.7032,35.6443,35.7032,14834.0
2017-09-13 14:50:00,36.36,36.38,36.33,36.33,20024.0,35.6934,35.713,35.6639,35.6639,20024.0
2017-09-13 15:00:00,36.33,36.33,36.22,36.23,35271.0,35.6639,35.6639,35.556,35.5658,35271.0
2017-09-13 15:10:00,36.23,36.24,36.19,36.2,34975.0,35.5658,35.5756,35.5265,35.5363,34975.0
2017-09-13 15:20:00,36.2,36.2,36.14,36.16,29581.0,35.5363,35.5363,35.4774,35.4971,29581.0
2017-09-13 15:30:00,36.16,36.26,36.16,36.24,53242.0,35.4971,35.5952,35.4971,35.5756,53242.0
2017-09-13 15:40:00,36.24,36.25,36.17,36.22,51952.0,35.5756,35.5854,35.5069,35.556,51952.0
2017-09-13 15:50:00,36.22,36.3,36.21,36.25,156624.0,35.556,35.6345,35.5461,35.5854,156624.0
2017-09-14 09:30:00,36.25,36.29,36.15,36.19,12532.0,35.5854,35.6247,35.4872,35.5265,12532.0
2017-09-14 09:40:00,36.2,36.36,36.2,36.33,11504.0,35.5363,35.6934,35.5363,35.6639,11504.0
2017-09-14 09:50:00,36.34,36.4,36.26,36.33,12628.0,35.6738,35.7327,35.5952,35.6639,12628.0
2017-09-14 10:00:00,36.33,36.37,36.26,36.27,17050.0,35.6639,35.7032,35.5952,35.605,17050.0
2017-09-14 10:10:00,36.28,36.3,36.21,36.25,12200.0,35.6149,35.6345,35.5461,35.5854,12200.0
2017-09-14 10:20:00,36.24,36.34,36.23,36.32,23672.0,35.5756,35.6738,35.5658,35.6541,23672.0
2017-09-14 10:30:00,36.31,36.39,36.24,36.39,16749.0,35.6443,35.7228,35.5756,35.7228,16749.0
2017-09-14 10:40:00,36.38,36.38,36.31,36.38,16338.0,35.713,35.713,35.6443,35.713,16338.0
2017-09-14 10:50:00,36.39,36.4,36.34,36.35,12985.0,35.7228,35.7327,35.6738,35.6836,12985.0
2017-09-14 11:00:00,36.35,36.4,36.35,36.38,12943.0,35.6836,35.7327,35.6836,35.713,12943.0
2017-09-14 11:10:00,36.37,36.4,36.25,36.27,21821.0,35.7032,35.7327,35.5854,35.605,21821.0
2017-09-14 11:20:00,36.26,36.28,36.18,36.23,16780.0,35.5952,35.6149,35.5167,35.5658,16780.0
2017-09-14 11:30:00,36.22,36.33,36.2,36.31,12750.0,35.556,35.6639,35.5363,35.6443,12750.0
2017-09-14 11:40:00,36.3,36.31,36.26,36.28,15383.0,35.6345,35.6443,35.5952,35.6149,15383.0
2017-09-14 11:50:00,36.27,36.38,36.26,36.37,22104.0,35.605,35.713,35.5952,35.7032,22104.0
2017-09-14 12:00:00,36.38,36.41,36.34,36.41,18651.0,35.713,35.7425,35.6738,35.7425,18651.0
2017-09-14 12:10:00,36.41,36.46,36.4,36.43,14497.0,35.7425,35.7916,35.7327,35.7621,14497.0
2017-09-14 12:20:00,36.43,36.43,36.36,36.38,11799.0,35.7621,35.7621,35.6934,35.713,11799.0
2017-09-14 12:30:00,36.38,36.42,36.36,36.42,9200.0,35.713,35.7523,35.6934,35.7523,9200.0
2017-09-14 12:40:00,36.41,36.47,36.41,36.46,13116.0,35.7425,35.8014,35.7425,35.7916,13116.0
2017-09-14 12:50:00,36.45,36.51,36.45,36.49,15299.0,35.7817,35.8406,35.7817,35.821,15299.0
2017-09-14 13:00:00,36.49,36.5,36.38,36.4,15652.0,35.821,35.8308,35.713,35.7327,15652.0
2017-09-14 13:10:00,36.4,36.42,36.37,36.38,19321.0,35.7327,35.7523,35.7032,35.713,19321.0
2017-09-14 13:20:00,36.37,36.39,36.35,36.37,16221.0,35.7032,35.7228,35.6836,35.7032,16221.0
2017-09-14 13:30:00,36.36,36.39,36.35,36.39,10131.0,35.6934,35.7228,35.6836,35.7228,10131.0
2017-09-14 13:40:00,36.39,36.42,36.37,36.4,13188.0,35.7228,35.7523,35.7032,35.7327,13188.0
2017-09-14 13:50:00,36.39,36.4,36.34,36.37,17856.0,35.7228,35.7327,35.6738,35.7032,17856.0
2017-09-14 14:00:00,36.36,36.4,36.34,36.4,14969.0,35.6934,35.7327,35.6738,35.7327,14969.0
2017-09-14 14:10:00,36.41,36.41,36.37,36.39,13613.0,35.7425,35.7425,35.7032,35.7228,13613.0
2017-09-14 14:20:00,36.4,36.42,36.38,36.4,13235.0,35.7327,35.7523,35.713,35.7327,13235.0
2017-09-14 14:30:00,36.4,36.43,36.37,36.41,16808.0,35.7327,35.7621,35.7032,35.7425,16808.0
2017-09-14 14:40:00,36.42,36.44,36.41,36.43,27552.0,35.7523,35.7719,35.7425,35.7621,27552.0
2017-09-14 14:50:00,36.44,36.45,36.42,36.45,15347.0,35.7719,35.7817,35.7523,35.7817,15347.0
2017-09-14 15:00:00,36.45,36.46,36.41,36.41,21209.0,35.7817,35.7916,35.7425,35.7425,21209.0
2017-09-14 15:10:00,36.42,36.42,36.35,36.37,27156.0,35.7523,35.7523,35.6836,35.7032,27156.0
2017-09-14 15:20:00,36.37,36.37,36.32,36.34,34129.0,35.7032,35.7032,35.6541,35.6738,34129.0
2017-09-14 15:30:00,36.34,36.4,36.33,36.4,32578.0,35.6738,35.7327,35.6639,35.7327,32578.0
2017-09-14 15:40:00,36.4,36.43,36.38,36.4,68447.0,35.7327,35.7621,35.713,35.7327,68447.0
2017-09-14 15:50:00,36.4,36.48,36.39,36.47,131364.0,35.7327,35.8112,35.7228,35.8014,131364.0
2017-09-15 09:30:00,36.38,36.52,36.38,36.41,166090.0,35.713,35.8505,35.713,35.7425,166090.0
2017-09-15 09:40:00,36.41,36.42,36.26,36.35,23080.0,35.7425,35.7523,35.5952,35.6836,23080.0
2017-09-15 09:50:00,36.32,36.33,36.16,36.16,16598.0,35.6541,35.6639,35.4971,35.4971,16598.0
2017-09-15 10:00:00,36.16,36.32,36.16,36.28,25927.0,35.4971,35.6541,35.4971,35.6149,25927.0
2017-09-15 10:10:00,36.27,36.29,36.22,36.28,26975.0,35.605,35.6247,35.556,35.6149,26975.0
2017-09-15 10:20:00,36.27,36.3,36.25,36.25,10717.0,35.605,35.6345,35.5854,35.5854,10717.0
2017-09-15 10:30:00,36.25,36.27,36.13,36.13,15535.0,35.5854,35.605,35.4676,35.4676,15535.0
2017-09-15 10:40:00,36.14,36.14,36.01,36.03,32995.0,35.4774,35.4774,35.3498,35.3694,32995.0
2017-09-15 10:50:00,36.05,36.09,36.03,36.09,22755.0,35.3891,35.4283,35.3694,35.4283,22755.0
2017-09-15 11:00:00,36.08,36.09,36.05,36.09,19623.0,35.4185,35.4283,35.3891,35.4283,19623.0
2017-09-15 11:10:00,36.09,36.14,36.09,36.12,14511.0,35.4283,35.4774,35.4283,35.4578,14511.0
2017-09-15 11:20:00,36.12,36.13,36.06,36.09,15268.0,35.4578,35.4676,35.3989,35.4283,15268.0
2017-09-15 11:30:00,36.09,36.13,36.08,36.12,11502.0,35.4283,35.4676,35.4185,35.4578,11502.0
2017-09-15 11:40:00,36.12,36.17,36.1,36.17,18009.0,35.4578,35.5069,35.4382,35.5069,18009.0
2017-09-15 11:50:00,36.18,36.18,36.14,36.14,10049.0,35.5167,35.5167,35.4774,35.4774,10049.0
2017-09-15 12:00:00,36.15,36.17,36.14,36.16,8250.0,35.4872,35.5069,35.4774,35.4971,8250.0
2017-09-15 12:10:00,36.16,36.17,36.14,36.15,13569.0,35.4971,35.5069,35.4774,35.4872,13569.0
2017-09-15 12:20:00,36.16,36.16,36.14,36.15,9874.0,35.4971,35.4971,35.4774,35.4872,9874.0
2017-09-15 12:30:00,36.15,36.19,36.14,36.15,11963.0,35.4872,35.5265,35.4774,35.4872,11963.0
2017-09-15 12:40:00,36.16,36.2,36.15,36.19,10639.0,35.4971,35.5363,35.4872,35.5265,10639.0
2017-09-15 12:50:00,36.19,36.19,36.15,36.16,8734.0,35.5265,35.5265,35.4872,35.4971,8734.0
2017-09-15 13:00:00,36.16,36.24,36.16,36.23,11518.0,35.4971,35.5756,35.4971,35.5658,11518.0
2017-09-15 13:10:00,36.24,36.29,36.23,36.26,20048.0,35.5756,35.6247,35.5658,35.5952,20048.0
2017-09-15 13:20:00,36.26,36.31,36.24,36.3,8554.0,35.5952,35.6443,35.5756,35.6345,8554.0
2017-09-15 13:30:00,36.3,36.34,36.29,36.32,7943.0,35.6345,35.6738,35.6247,35.6541,7943.0
2017-09-15 13:40:00,36.31,36.31,36.27,36.27,14475.0,35.6443,35.6443,35.605,35.605,14475.0
2017-09-15 13:50:00,36.27,36.3,36.25,36.28,25275.0,35.605,35.6345,35.5854,35.6149,25275.0
2017-09-15 14:00:00,36.28,36.3,36.28,36.29,8360.0,35.6149,35.6345,35.6149,35.6247,8360.0
2017-09-15 14:10:00,36.29,36.29,36.27,36.27,13137.0,35.6247,35.6247,35.605,35.605,13137.0
2017-09-15 14:20:00,36.27,36.32,36.25,36.31,28707.0,35.605,35.6541,35.5854,35.6443,28707.0
2017-09-15 14:30:00,36.31,36.33,36.29,36.32,16354.0,35.6443,35.6639,35.6247,35.6541,16354.0
2017-09-15 14:40:00,36.33,36.37,36.32,36.36,8531.0,35.6639,35.7032,35.6541,35.6934,8531.0
2017-09-15 14:50:00,36.37,36.37,36.35,36.37,12728.0,35.7032,35.7032,35.6836,35.7032,12728.0
2017-09-15 15:00:00,36.37,36.41,36.36,36.41,27019.0,35.7032,35.7425,35.6934,35.7425,27019.0
2017-09-15 15:10:00,36.41,36.44,36.41,36.41,19019.0,35.7425,35.7719,35.7425,35.7425,19019.0
2017-09-15 15:20:00,36.41,36.42,36.39,36.42,21103.0,35.7425,35.7523,35.7228,35.7523,21103.0
2017-09-15 15:30:00,36.41,36.44,36.4,36.41,32010.0,35.7425,35.7719,35.7327,35.7425,32010.0
2017-09-15 15:40:00,36.41,36.41,36.23,36.25,89084.0,35.7425,35.7425,35.5658,35.5854,89084.0
2017-09-15 15:50:00,36.26,36.32,36.25,36.31,208200.0,35.5952,35.6541,35.5854,35.6443,208200.0
2017-09-18 09:30:00,36.38,36.72,36.32,36.65,21243.0,35.713,36.0468,35.6541,35.9781,21243.0
2017-09-18 09:40:00,36.64,36.76,36.61,36.76,18425.0,35.9683,36.0861,35.9388,36.0861,18425.0
2017-09-18 09:50:00,36.73,36.78,36.59,36.61,20276.0,36.0566,36.1057,35.9192,35.9388,20276.0
2017-09-18 10:00:00,36.58,36.68,36.56,36.62,14657.0,35.9094,36.0075,35.8897,35.9486,14657.0
2017-09-18 10:10:00,36.61,36.64,36.59,36.61,11442.0,35.9388,35.9683,35.9192,35.9388,11442.0
2017-09-18 10:20:00,36.6,36.62,36.47,36.48,17535.0,35.929,35.9486,35.8014,35.8112,17535.0
2017-09-18 10:30:00,36.49,36.51,36.43,36.45,23362.0,35.821,35.8406,35.7621,35.7817,23362.0
2017-09-18 10:40:00,36.45,36.45,36.33,36.41,24943.0,35.7817,35.7817,35.6639,35.7425,24943.0
2017-09-18 10:50:00,36.41,36.41,36.34,36.35,10698.0,35.7425,35.7425,35.6738,35.6836,10698.0
2017-09-18 11:00:00,36.35,36.38,36.34,36.36,7410.0,35.6836,35.713,35.6738,35.6934,7410.0
2017-09-18 11:10:00,36.37,36.38,36.34,36.35,11889.0,35.7032,35.713,35.6738,35.6836,11889.0
2017-09-18 11:20:00,36.35,36.37,36.35,36.35,16818.0,35.6836,35.7032,35.6836,35.6836,16818.0
2017-09-18 11:30:00,36.35,36.36,36.32,36.34,13373.0,35.6836,35.6934,35.6541,35.6738,13373.0
2017-09-18 11:40:00,36.34,36.36,36.33,36.35,19582.0,35.6738,35.6934,35.6639,35.6836,19582.0
2017-09-18 11:50:00,36.35,36.37,36.32,36.33,19178.0,35.6836,35.7032,35.6541,35.6639,19178.0
2017-09-18 12:00:00,36.34,36.36,36.31,36.32,14209.0,35.6738,35.6934,35.6443,35.6541,14209.0
2017-09-18 12:10:00,36.32,36.36,36.31,36.34,9168.0,35.6541,35.6934,35.6443,35.6738,9168.0
2017-09-18 12:20:00,36.34,36.36,36.33,36.34,9610.0,35.6738,35.6934,35.6639,35.6738,9610.0
2017-09-18 12:30:00,36.34,36.34,36.28,36.29,20892.0,35.6738,35.6738,35.6149,35.6247,20892.0
2017-09-18 12:40:00,36.29,36.31,36.27,36.3,18006.0,35.6247,35.6443,35.605,35.6345,18006.0
2017-09-18 12:50:00,36.3,36.34,36.29,36.34,5290.0,35.6345,35.6738,35.6247,35.6738,5290.0
2017-09-18 13:00:00,36.34,36.39,36.33,36.36,8791.0,35.6738,35.7228,35.6639,35.6934,8791.0
2017-09-18 13:10:00,36.36,36.38,36.35,36.36,4973.0,35.6934,35.713,35.6836,35.6934,4973.0
2017-09-18 13:20:00,36.37,36.44,36.36,36.43,11057.0,35.7032,35.7719,35.6934,35.7621,11057.0
2017-09-18 13:30:00,36.43,36.47,36.41,36.47,7801.0,35.7621,35.8014,35.7425,35.8014,7801.0
2017-09-18 13:40:00,36.45,36.51,36.45,36.49,5494.0,35.7817,35.8406,35.7817,35.821,5494.0
2017-09-18 13:50:00,36.5,36.54,36.49,36.52,10002.0,35.8308,35.8701,35.821,35.8505,10002.0
2017-09-18 14:00:00,36.52,36.52,36.47,36.48,9913.0,35.8505,35.8505,35.8014,35.8112,9913.0
2017-09-18 14:10:00,36.49,36.51,36.42,36.43,14895.0,35.821,35.8406,35.7523,35.7621,14895.0
2017-09-18 14:20:00,36.42,36.46,36.41,36.46,9380.0,35.7523,35.7916,35.7425,35.7916,9380.0
2017-09-18 14:30:00,36.45,36.46,36.39,36.4,14116.0,35.7817,35.7916,35.7228,35.7327,14116.0
2017-09-18 14:40:00,36.4,36.41,36.34,36.38,17086.0,35.7327,35.7425,35.6738,35.713,17086.0
2017-09-18 14:50:00,36.38,36.41,36.37,36.37,10752.0,35.713,35.7425,35.7032,35.7032,10752.0
2017-09-18 15:00:00,36.38,36.39,36.37,36.39,10901.0,35.713,35.7228,35.7032,35.7228,10901.0
2017-09-18 15:10:00,36.4,36.4,36.35,36.37,8595.0,35.7327,35.7327,35.6836,35.7032,8595.0
2017-09-18 15:20:00,36.38,36.42,36.37,36.39,14308.0,35.713,35.7523,35.7032,35.7228,14308.0
2017-09-18 15:30:00,36.4,36.41,36.36,36.4,31645.0,35.7327,35.7425,35.6934,35.7327,31645.0
2017-09-18 15:40:00,36.41,36.42,36.32,36.32,40231.0,35.7425,35.7523,35.6541,35.6541,40231.0
2017-09-18 15:50:00,36.33,36.36,36.3,36.35,90650.0,35.6639,35.6934,35.6345,35.6836,90650.0
2017-09-19 09:30:00,36.42,36.58,36.36,36.42,18684.0,35.7523,35.9094,35.6934,35.7523,18684.0
2017-09-19 09:40:00,36.39,36.43,36.31,36.41,13626.0,35.7228,35.7621,35.6443,35.7425,13626.0
2017-09-19 09:50:00,36.42,36.63,36.4,36.63,10962.0,35.7523,35.9584,35.7327,35.9584,10962.0
2017-09-19 10:00:00,36.63,36.66,36.6,36.6,20297.0,35.9584,35.9879,35.929,35.929,20297.0
2017-09-19 10:10:00,36.59,36.64,36.56,36.59,16131.0,35.9192,35.9683,35.8897,35.9192,16131.0
2017-09-19 10:20:00,36.59,36.61,36.55,36.55,12186.0,35.9192,35.9388,35.8799,35.8799,12186.0
2017-09-19 10:30:00,36.56,36.59,36.5,36.55,14645.0,35.8897,35.9192,35.8308,35.8799,14645.0
2017-09-19 10:40:00,36.55,36.64,36.53,36.56,7620.0,35.8799,35.9683,35.8603,35.8897,7620.0
2017-09-19 10:50:00,36.57,36.59,36.52,36.53,8969.0,35.8995,35.9192,35.8505,35.8603,8969.0
2017-09-19 11:00:00,36.52,36.58,36.51,36.54,9032.0,35.8505,35.9094,35.8406,35.8701,9032.0
2017-09-19 11:10:00,36.55,36.55,36.52,36.52,7105.0,35.8799,35.8799,35.8505,35.8505,7105.0
2017-09-19 11:20:00,36.54,36.59,36.51,36.59,11026.0,35.8701,35.9192,35.8406,35.9192,11026.0
2017-09-19 11:30:00,36.58,36.61,36.57,36.6,4942.0,35.9094,35.9388,35.8995,35.929,4942.0
2017-09-19 11:40:00,36.59,36.63,36.58,36.62,11361.0,35.9192,35.9584,35.9094,35.9486,11361.0
2017-09-19 11:50:00,36.61,36.62,36.59,36.61,6847.0,35.9388,35.9486,35.9192,35.9388,6847.0
2017-09-19 12:00:00,36.61,36.69,36.61,36.68,22224.0,35.9388,36.0173,35.9388,36.0075,22224.0
2017-09-19 12:10:00,36.67,36.69,36.66,36.66,15166.0,35.9977,36.0173,35.9879,35.9879,15166.0
2017-09-19 12:20:00,36.67,36.73,36.65,36.72,13063.0,35.9977,36.0566,35.9781,36.0468,13063.0
2017-09-19 12:30:00,36.73,36.74,36.7,36.71,7486.0,36.0566,36.0664,36.0272,36.037,7486.0
2017-09-19 12:40:00,36.72,36.73,36.7,36.71,8000.0,36.0468,36.0566,36.0272,36.037,8000.0
2017-09-19 12:50:00,36.73,36.75,36.72,36.72,5202.0,36.0566,36.0762,36.0468,36.0468,5202.0
2017-09-19 13:00:00,36.72,36.76,36.71,36.75,9213.0,36.0468,36.0861,36.037,36.0762,9213.0
2017-09-19 13:10:00,36.76,36.76,36.73,36.73,5456.0,36.0861,36.0861,36.0566,36.0566,5456.0
2017-09-19 13:20:00,36.73,36.74,36.71,36.71,6279.0,36.0566,36.0664,36.037,36.037,6279.0
2017-09-19 13:30:00,36.72,36.75,36.71,36.74,10897.0,36.0468,36.0762,36.037,36.0664,10897.0
2017-09-19 13:40:00,36.74,36.74,36.71,36.74,5692.0,36.0664,36.0664,36.037,36.0664,5692.0
2017-09-19 13:50:00,36.74,36.76,36.72,36.73,11245.0,36.0664,36.0861,36.0468,36.0566,11245.0
2017-09-19 14:00:00,36.74,36.76,36.73,36.76,4510.0,36.0664,36.0861,36.0566,36.0861,4510.0
2017-09-19 14:10:00,36.75,36.75,36.72,36.73,9211.0,36.0762,36.0762,36.0468,36.0566,9211.0
2017-09-19 14:20:00,36.74,36.76,36.69,36.7,9282.0,36.0664,36.0861,36.0173,36.0272,9282.0
2017-09-19 14:30:00,36.69,36.72,36.68,36.7,7655.0,36.0173,36.0468,36.0075,36.0272,7655.0
2017-09-19 14:40:00,36.7,36.71,36.67,36.68,7694.0,36.0272,36.037,35.9977,36.0075,7694.0
2017-09-19 14:50:00,36.67,36.68,36.64,36.67,12999.0,35.9977,36.0075,35.9683,35.9977,12999.0
2017-09-19 15:00:00,36.67,36.7,36.66,36.68,12615.0,35.9977,36.0272,35.9879,36.0075,12615.0
2017-09-19 15:10:00,36.67,36.68,36.64,36.65,13391.0,35.9977,36.0075,35.9683,35.9781,13391.0
2017-09-19 15:20:00,36.66,36.71,36.63,36.71,39488.0,35.9879,36.037,35.9584,36.037,39488.0
2017-09-19 15:30:00,36.72,36.74,36.69,36.74,20672.0,36.0468,36.0664,36.0173,36.0664,20672.0
2017-09-19 15:40:00,36.74,36.74,36.68,36.69,39860.0,36.0664,36.0664,36.0075,36.0173,39860.0
2017-09-19 15:50:00,36.68,36.81,36.68,36.77,170038.0,36.0075,36.1351,36.0075,36.0959,170038.0
2017-09-20 09:30:00,36.9,36.91,36.75,36.85,15937.0,36.2235,36.2333,36.0762,36.1744,15937.0
2017-09-20 09:40:00,36.85,36.94,36.82,36.93,6109.0,36.1744,36.2628,36.145,36.2529,6109.0
2017-09-20 09:50:00,36.89,36.89,36.8,36.8,13919.0,36.2137,36.2137,36.1253,36.1253,13919.0
2017-09-20 10:00:00,36.83,36.89,36.68,36.85,24079.0,36.1548,36.2137,36.0075,36.1744,24079.0
2017-09-20 10:10:00,36.85,36.86,36.75,36.81,6222.0,36.1744,36.1842,36.0762,36.1351,6222.0
2017-09-20 10:20:00,36.8,36.85,36.75,36.82,8742.0,36.1253,36.1744,36.0762,36.145,8742.0
2017-09-20 10:30:00,36.81,36.88,36.79,36.87,9513.0,36.1351,36.2039,36.1155,36.194,9513.0
2017-09-20 10:40:00,36.87,36.88,36.8,36.85,8643.0,36.194,36.2039,36.1253,36.1744,8643.0
2017-09-20 10:50:00,36.88,36.93,36.88,36.92,8670.0,36.2039,36.2529,36.2039,36.2431,8670.0
2017-09-20 11:00:00,36.93,36.97,36.91,36.95,15216.0,36.2529,36.2922,36.2333,36.2726,15216.0
2017-09-20 11:10:00,36.95,37.12,36.95,36.99,26448.0,36.2726,36.4395,36.2726,36.3118,26448.0
2017-09-20 11:20:00,36.96,36.96,36.89,36.91,6240.0,36.2824,36.2824,36.2137,36.2333,6240.0
2017-09-20 11:30:00,36.91,36.94,36.9,36.91,4405.0,36.2333,36.2628,36.2235,36.2333,4405.0
2017-09-20 11:40:00,36.92,36.99,36.91,36.92,4970.0,36.2431,36.3118,36.2333,36.2431,4970.0
2017-09-20 11:50:00,36.92,36.96,36.91,36.94,2893.0,36.2431,36.2824,36.2333,36.2628,2893.0
2017-09-20 12:00:00,36.95,37.04,36.93,37.04,8100.0,36.2726,36.3609,36.2529,36.3609,8100.0
2017-09-20 12:10:00,37.04,37.05,37.01,37.01,10315.0,36.3609,36.3707,36.3315,36.3315,10315.0
2017-09-20 12:20:00,37.02,37.02,36.92,36.92,7136.0,36.3413,36.3413,36.2431,36.2431,7136.0
2017-09-20 12:30:00,36.95,36.97,36.92,36.94,4600.0,36.2726,36.2922,36.2431,36.2628,4600.0
2017-09-20 12:40:00,36.94,36.98,36.93,36.98,5231.0,36.2628,36.302,36.2529,36.302,5231.0
2017-09-20 12:50:00,36.98,37.05,36.97,37.03,15495.0,36.302,36.3707,36.2922,36.3511,15495.0
2017-09-20 13:00:00,37.03,37.05,37.02,37.03,7749.0,36.3511,36.3707,36.3413,36.3511,7749.0
2017-09-20 13:10:00,37.04,37.06,37.02,37.03,6141.0,36.3609,36.3806,36.3413,36.3511,6141.0
2017-09-20 13:20:00,37.03,37.04,37.02,37.04,4778.0,36.3511,36.3609,36.3413,36.3609,4778.0
2017-09-20 13:30:00,37.04,37.05,37.01,37.03,3690.0,36.3609,36.3707,36.3315,36.3511,3690.0
2017-09-20 13:40:00,37.02,37.05,37.01,37.05,4766.0,36.3413,36.3707,36.3315,36.3707,4766.0
2017-09-20 13:50:00,37.05,37.05,37.01,37.03,9821.0,36.3707,36.3707,36.3315,36.3511,9821.0
2017-09-20 14:00:00,37.03,37.06,36.98,37.02,13900.0,36.3511,36.3806,36.302,36.3413,13900.0
2017-09-20 14:10:00,37.01,37.03,36.96,37.0,10942.0,36.3315,36.3511,36.2824,36.3217,10942.0
2017-09-20 14:20:00,36.98,37.0,36.92,36.95,17341.0,36.302,36.3217,36.2431,36.2726,17341.0
2017-09-20 14:30:00,36.95,36.97,36.92,36.94,10133.0,36.2726,36.2922,36.2431,36.2628,10133.0
2017-09-20 14:40:00,36.92,36.97,36.86,36.97,9430.0,36.2431,36.2922,36.1842,36.2922,9430.0
2017-09-20 14:50:00,36.96,36.97,36.87,36.91,11205.0,36.2824,36.2922,36.194,36.2333,11205.0
2017-09-20 15:00:00,36.9,36.91,36.86,36.88,7950.0,36.2235,36.2333,36.1842,36.2039,7950.0
2017-09-20 15:10:00,36.89,36.93,36.87,36.93,25376.0,36.2137,36.2529,36.194,36.2529,25376.0
2017-09-20 15:20:00,36.93,36.97,36.93,36.97,16801.0,36.2529,36.2922,36.2529,36.2922,16801.0
2017-09-20 15:30:00,36.96,36.98,36.94,36.95,24067.0,36.2824,36.302,36.2628,36.2726,24067.0
2017-09-20 15:40:00,36.95,36.99,36.91,36.98,120398.0,36.2726,36.3118,36.2333,36.302,120398.0
2017-09-20 15:50:00,36.98,36.99,36.94,36.98,66856.0,36.302,36.3118,36.2628,36.302,66856.0
2017-09-21 09:30:00,36.94,37.07,36.94,37.07,17259.0,36.2628,36.3904,36.2628,36.3904,17259.0
2017-09-21 09:40:00,37.07,37.16,37.03,37.15,19598.0,36.3904,36.4787,36.3511,36.4689,19598.0
2017-09-21 09:50:00,37.14,37.2,37.07,37.17,22422.0,36.4591,36.518,36.3904,36.4885,22422.0
2017-09-21 10:00:00,37.17,37.23,37.17,37.19,10237.0,36.4885,36.5474,36.4885,36.5082,10237.0
2017-09-21 10:10:00,37.2,37.21,37.16,37.19,9256.0,36.518,36.5278,36.4787,36.5082,9256.0
2017-09-21 10:20:00,37.2,37.3,37.2,37.3,13066.0,36.518,36.6162,36.518,36.6162,13066.0
2017-09-21 10:30:00,37.29,37.37,37.24,37.24,16280.0,36.6063,36.6849,36.5573,36.5573,16280.0
2017-09-21 10:40:00,37.23,37.25,37.18,37.25,12704.0,36.5474,36.5671,36.4984,36.5671,12704.0
2017-09-21 10:50:00,37.25,37.28,37.24,37.25,9354.0,36.5671,36.5965,36.5573,36.5671,9354.0
2017-09-21 11:00:00,37.26,37.27,37.21,37.25,9689.0,36.5769,36.5867,36.5278,36.5671,9689.0
2017-09-21 11:10:00,37.25,37.26,37.17,37.18,14705.0,36.5671,36.5769,36.4885,36.4984,14705.0
2017-09-21 11:20:00,37.18,37.18,37.12,37.14,20279.0,36.4984,36.4984,36.4395,36.4591,20279.0
2017-09-21 11:30:00,37.14,37.22,37.13,37.2,7212.0,36.4591,36.5376,36.4493,36.518,7212.0
2017-09-21 11:40:00,37.21,37.23,37.21,37.21,12788.0,36.5278,36.5474,36.5278,36.5278,12788.0
2017-09-21 11:50:00,37.22,37.23,37.18,37.19,8930.0,36.5376,36.5474,36.4984,36.5082,8930.0
2017-09-21 12:00:00,37.18,37.18,37.14,37.16,11904.0,36.4984,36.4984,36.4591,36.4787,11904.0
2017-09-21 12:10:00,37.14,37.15,37.12,37.14,11167.0,36.4591,36.4689,36.4395,36.4591,11167.0
2017-09-21 12:20:00,37.15,37.16,37.12,37.13,6464.0,36.4689,36.4787,36.4395,36.4493,6464.0
2017-09-21 12:30:00,37.12,37.16,37.11,37.15,7650.0,36.4395,36.4787,36.4296,36.4689,7650.0
2017-09-21 12:40:00,37.14,37.15,37.12,37.14,5908.0,36.4591,36.4689,36.4395,36.4591,5908.0
2017-09-21 12:50:00,37.14,37.15,37.13,37.15,3148.0,36.4591,36.4689,36.4493,36.4689,3148.0
2017-09-21 13:00:00,37.14,37.15,37.12,37.15,5030.0,36.4591,36.4689,36.4395,36.4689,5030.0
2017-09-21 13:10:00,37.15,37.15,37.12,37.12,5719.0,36.4689,36.4689,36.4395,36.4395,5719.0
2017-09-21 13:20:00,37.12,37.15,37.11,37.14,7876.0,36.4395,36.4689,36.4296,36.4591,7876.0
2017-09-21 13:30:00,37.15,37.15,37.14,37.15,5675.0,36.4689,36.4689,36.4591,36.4689,5675.0
2017-09-21 13:40:00,37.15,37.16,37.14,37.15,7931.0,36.4689,36.4787,36.4591,36.4689,7931.0
2017-09-21 13:50:00,37.15,37.21,37.15,37.21,7671.0,36.4689,36.5278,36.4689,36.5278,7671.0
2017-09-21 14:00:00,37.22,37.24,37.21,37.23,5605.0,36.5376,36.5573,36.5278,36.5474,5605.0
2017-09-21 14:10:00,37.23,37.23,37.21,37.22,7798.0,36.5474,36.5474,36.5278,36.5376,7798.0
2017-09-21 14:20:00,37.21,37.22,37.14,37.18,27882.0,36.5278,36.5376,36.4591,36.4984,27882.0
2017-09-21 14:30:00,37.18,37.19,37.17,37.18,11325.0,36.4984,36.5082,36.4885,36.4984,11325.0
2017-09-21 14:40:00,37.18,37.19,36.96,36.96,20023.0,36.4984,36.5082,36.2824,36.2824,20023.0
2017-09-21 14:50:00,36.96,37.06,36.96,37.05,18447.0,36.2824,36.3806,36.2824,36.3707,18447.0
2017-09-21 15:00:00,37.06,37.08,37.02,37.02,21046.0,36.3806,36.4002,36.3413,36.3413,21046.0
2017-09-21 15:10:00,37.01,37.01,36.98,37.0,13693.0,36.3315,36.3315,36.302,36.3217,13693.0
2017-09-21 15:20:00,37.0,37.07,36.99,37.07,24420.0,36.3217,36.3904,36.3118,36.3904,24420.0
2017-09-21 15:30:00,37.06,37.07,37.02,37.06,44795.0,36.3806,36.3904,36.3413,36.3806,44795.0
2017-09-21 15:40:00,37.05,37.07,37.02,37.07,66615.0,36.3707,36.3904,36.3413,36.3904,66615.0
2017-09-21 15:50:00,37.07,37.1,37.05,37.08,167124.0,36.3904,36.4198,36.3707,36.4002,167124.0
2017-09-22 09:30:00,37.03,37.09,36.96,36.96,32229.0,36.3511,36.41,36.2824,36.2824,32229.0
2017-09-22 09:40:00,36.95,36.95,36.8,36.84,15819.0,36.2726,36.2726,36.1253,36.1646,15819.0
2017-09-22 09:50:00,36.87,36.97,36.87,36.95,10786.0,36.194,36.2922,36.194,36.2726,10786.0
2017-09-22 10:00:00,36.93,36.95,36.86,36.87,14465.0,36.2529,36.2726,36.1842,36.194,14465.0
2017-09-22 10:10:00,36.87,36.91,36.8,36.82,20265.0,36.194,36.2333,36.1253,36.145,20265.0
2017-09-22 10:20:00,36.85,36.87,36.81,36.87,7554.0,36.1744,36.194,36.1351,36.194,7554.0
2017-09-22 10:30:00,36.86,36.93,36.85,36.88,19601.0,36.1842,36.2529,36.1744,36.2039,19601.0
2017-09-22 10:40:00,36.89,36.93,36.87,36.88,14144.0,36.2137,36.2529,36.194,36.2039,14144.0
2017-09-22 10:50:00,36.88,37.04,36.88,37.0,44271.0,36.2039,36.3609,36.2039,36.3217,44271.0
2017-09-22 11:00:00,37.0,37.05,36.97,36.98,26390.0,36.3217,36.3707,36.2922,36.302,26390.0
2017-09-22 11:10:00,36.98,37.02,36.96,36.96,22339.0,36.302,36.3413,36.2824,36.2824,22339.0
2017-09-22 11:20:00,36.96,36.98,36.95,36.98,13485.0,36.2824,36.302,36.2726,36.302,13485.0
2017-09-22 11:30:00,36.98,37.0,36.94,36.95,15571.0,36.302,36.3217,36.2628,36.2726,15571.0
2017-09-22 11:40:00,36.95,36.96,36.91,36.91,7055.0,36.2726,36.2824,36.2333,36.2333,7055.0
2017-09-22 11:50:00,36.91,36.99,36.89,36.97,12185.0,36.2333,36.3118,36.2137,36.2922,12185.0
2017-09-22 12:00:00,36.97,36.99,36.96,36.99,7244.0,36.2922,36.3118,36.2824,36.3118,7244.0
2017-09-22 12:10:00,36.98,37.05,36.98,37.05,19841.0,36.302,36.3707,36.302,36.3707,19841.0
2017-09-22 12:20:00,37.05,37.07,37.0,37.01,21054.0,36.3707,36.3904,36.3217,36.3315,21054.0
2017-09-22 12:30:00,37.0,37.07,36.99,37.0,11277.0,36.3217,36.3904,36.3118,36.3217,11277.0
2017-09-22 12:40:00,36.99,36.99,36.94,36.95,15563.0,36.3118,36.3118,36.2628,36.2726,15563.0
2017-09-22 12:50:00,36.96,37.0,36.93,36.99,47340.0,36.2824,36.3217,36.2529,36.3118,47340.0
2017-09-22 13:00:00,36.99,37.02,36.96,36.99,17681.0,36.3118,36.3413,36.2824,36.3118,17681.0
2017-09-22 13:10:00,37.0,37.02,36.95,37.02,8505.0,36.3217,36.3413,36.2726,36.3413,8505.0
2017-09-22 13:20:00,37.0,37.04,36.98,37.04,12898.0,36.3217,36.3609,36.302,36.3609,12898.0
2017-09-22 13:30:00,37.04,37.11,37.04,37.06,32743.0,36.3609,36.4296,36.3609,36.3806,32743.0
2017-09-22 13:40:00,37.05,37.11,37.0,37.11,23887.0,36.3707,36.4296,36.3217,36.4296,23887.0
2017-09-22 13:50:00,37.11,37.11,37.06,37.09,14300.0,36.4296,36.4296,36.3806,36.41,14300.0
2017-09-22 14:00:00,37.09,37.14,37.07,37.12,11490.0,36.41,36.4591,36.3904,36.4395,11490.0
2017-09-22 14:10:00,37.12,37.12,37.05,37.06,34595.0,36.4395,36.4395,36.3707,36.3806,34595.0
2017-09-22 14:20:00,37.07,37.07,37.0,37.01,8576.0,36.3904,36.3904,36.3217,36.3315,8576.0
2017-09-22 14:30:00,37.02,37.08,37.02,37.08,11266.0,36.3413,36.4002,36.3413,36.4002,11266.0
2017-09-22 14:40:00,37.08,37.08,37.01,37.05,34285.0,36.4002,36.4002,36.3315,36.3707,34285.0
2017-09-22 14:50:00,37.06,37.13,37.03,37.08,20670.0,36.3806,36.4493,36.3511,36.4002,20670.0
2017-09-22 15:00:00,37.08,37.12,37.07,37.09,14559.0,36.4002,36.4395,36.3904,36.41,14559.0
2017-09-22 15:10:00,37.08,37.13,37.07,37.13,13321.0,36.4002,36.4493,36.3904,36.4493,13321.0
2017-09-22 15:20:00,37.13,37.19,37.08,37.16,22929.0,36.4493,36.5082,36.4002,36.4787,22929.0
2017-09-22 15:30:00,37.16,37.16,37.13,37.14,19269.0,36.4787,36.4787,36.4493,36.4591,19269.0
2017-09-22 15:40:00,37.15,37.16,37.13,37.15,31660.0,36.4689,36.4787,36.4493,36.4689,31660.0
2017-09-22 15:50:00,37.15,37.16,37.11,37.11,80917.0,36.4689,36.4787,36.4296,36.4296,80917.0
2017-09-25 09:30:00,37.11,37.25,37.11,37.18,27150.0,36.4296,36.5671,36.4296,36.4984,27150.0
2017-09-25 09:40:00,37.2,37.22,37.03,37.12,10201.0,36.518,36.5376,36.3511,36.4395,10201.0
2017-09-25 09:50:00,37.15,37.18,37.03,37.16,16901.0,36.4689,36.4984,36.3511,36.4787,16901.0
2017-09-25 10:00:00,37.17,37.31,37.13,37.3,13940.0,36.4885,36.626,36.4493,36.6162,13940.0
2017-09-25 10:10:00,37.29,37.56,37.27,37.54,35222.0,36.6063,36.8714,36.5867,36.8518,35222.0
2017-09-25 10:20:00,37.53,37.53,37.37,37.41,13922.0,36.8419,36.8419,36.6849,36.7241,13922.0
2017-09-25 10:30:00,37.41,37.44,37.32,37.34,7601.0,36.7241,36.7536,36.6358,36.6554,7601.0
2017-09-25 10:40:00,37.33,37.33,37.28,37.28,5531.0,36.6456,36.6456,36.5965,36.5965,5531.0
2017-09-25 10:50:00,37.3,37.3,37.17,37.19,6350.0,36.6162,36.6162,36.4885,36.5082,6350.0
2017-09-25 11:00:00,37.19,37.19,37.05,37.05,7469.0,36.5082,36.5082,36.3707,36.3707,7469.0
2017-09-25 11:10:00,37.07,37.13,37.03,37.12,7114.0,36.3904,36.4493,36.3511,36.4395,7114.0
2017-09-25 11:20:00,37.12,37.22,37.11,37.22,7206.0,36.4395,36.5376,36.4296,36.5376,7206.0
2017-09-25 11:30:00,37.22,37.28,37.18,37.26,12523.0,36.5376,36.5965,36.4984,36.5769,12523.0
2017-09-25 11:40:00,37.25,37.29,37.22,37.23,15570.0,36.5671,36.6063,36.5376,36.5474,15570.0
2017-09-25 11:50:00,37.25,37.26,37.16,37.19,8657.0,36.5671,36.5769,36.4787,36.5082,8657.0
2017-09-25 12:00:00,37.2,37.23,37.19,37.2,9600.0,36.518,36.5474,36.5082,36.518,9600.0
2017-09-25 12:10:00,37.2,37.21,37.16,37.16,5703.0,36.518,36.5278,36.4787,36.4787,5703.0
2017-09-25 12:20:00,37.17,37.18,37.12,37.18,9806.0,36.4885,36.4984,36.4395,36.4984,9806.0
2017-09-25 12:30:00,37.18,37.21,37.15,37.2,7900.0,36.4984,36.5278,36.4689,36.518,7900.0
2017-09-25 12:40:00,37.22,37.27,37.22,37.26,5087.0,36.5376,36.5867,36.5376,36.5769,5087.0
2017-09-25 12:50:00,37.26,37.29,37.25,37.26,4815.0,36.5769,36.6063,36.5671,36.5769,4815.0
2017-09-25 13:00:00,37.27,37.35,37.26,37.33,6805.0,36.5867,36.6652,36.5769,36.6456,6805.0
2017-09-25 13:10:00,37.33,37.37,37.33,37.35,7186.0,36.6456,36.6849,36.6456,36.6652,7186.0
2017-09-25 13:20:00,37.35,37.36,37.31,37.35,7257.0,36.6652,36.6751,36.626,36.6652,7257.0
2017-09-25 13:30:00,37.34,37.34,37.26,37.29,9697.0,36.6554,36.6554,36.5769,36.6063,9697.0
2017-09-25 13:40:00,37.29,37.32,37.28,37.31,9955.0,36.6063,36.6358,36.5965,36.626,9955.0
2017-09-25 13:50:00,37.32,37.34,37.28,37.34,6590.0,36.6358,36.6554,36.5965,36.6554,6590.0
2017-09-25 14:00:00,37.35,37.39,37.34,37.38,12305.0,36.6652,36.7045,36.6554,36.6947,12305.0
2017-09-25 14:10:00,37.36,37.38,37.34,37.37,7084.0,36.6751,36.6947,36.6554,36.6849,7084.0
2017-09-25 14:20:00,37.36,37.38,37.34,37.36,11310.0,36.6751,36.6947,36.6554,36.6751,11310.0
2017-09-25 14:30:00,37.36,37.36,37.26,37.27,7479.0,36.6751,36.6751,36.5769,36.5867,7479.0
2017-09-25 14:40:00,37.28,37.29,37.25,37.25,12542.0,36.5965,36.6063,36.5671,36.5671,12542.0
2017-09-25 14:50:00,37.25,37.29,37.24,37.26,8995.0,36.5671,36.6063,36.5573,36.5769,8995.0
2017-09-25 15:00:00,37.27,37.27,37.21,37.23,18088.0,36.5867,36.5867,36.5278,36.5474,18088.0
2017-09-25 15:10:00,37.22,37.3,37.21,37.28,15972.0,36.5376,36.6162,36.5278,36.5965,15972.0
2017-09-25 15:20:00,37.28,37.34,37.26,37.32,17035.0,36.5965,36.6554,36.5769,36.6358,17035.0
2017-09-25 15:30:00,37.32,37.32,37.28,37.3,15700.0,36.6358,36.6358,36.5965,36.6162,15700.0
2017-09-25 15:40:00,37.31,37.36,37.3,37.36,37616.0,36.626,36.6751,36.6162,36.6751,37616.0
2017-09-25 15:50:00,37.34,37.35,37.3,37.32,108692.0,36.6554,36.6652,36.6162,36.6358,108692.0
2017-09-26 09:30:00,37.36,37.38,37.29,37.31,9252.0,36.6751,36.6947,36.6063,36.626,9252.0
2017-09-26 09:40:00,37.33,37.37,37.26,37.36,9950.0,36.6456,36.6849,36.5769,36.6751,9950.0
2017-09-26 09:50:00,37.38,37.39,37.31,37.35,9562.0,36.6947,36.7045,36.626,36.6652,9562.0
2017-09-26 10:00:00,37.38,37.38,37.28,37.32,5503.0,36.6947,36.6947,36.5965,36.6358,5503.0
2017-09-26 10:10:00,37.35,37.41,37.32,37.41,6982.0,36.6652,36.7241,36.6358,36.7241,6982.0
2017-09-26 10:20:00,37.39,37.45,37.36,37.36,23790.0,36.7045,36.7634,36.6751,36.6751,23790.0
2017-09-26 10:30:00,37.36,37.37,37.24,37.27,18864.0,36.6751,36.6849,36.5573,36.5867,18864.0
2017-09-26 10:40:00,37.26,37.28,37.21,37.25,22310.0,36.5769,36.5965,36.5278,36.5671,22310.0
2017-09-26 10:50:00,37.25,37.27,37.21,37.24,13529.0,36.5671,36.5867,36.5278,36.5573,13529.0
2017-09-26 11:00:00,37.25,37.25,37.18,37.19,16884.0,36.5671,36.5671,36.4984,36.5082,16884.0
2017-09-26 11:10:00,37.21,37.25,37.19,37.22,8396.0,36.5278,36.5671,36.5082,36.5376,8396.0
2017-09-26 11:20:00,37.22,37.4,37.22,37.22,39797.0,36.5376,36.7143,36.5376,36.5376,39797.0
2017-09-26 11:30:00,37.23,37.33,37.23,37.33,16836.0,36.5474,36.6456,36.5474,36.6456,16836.0
2017-09-26 11:40:00,37.33,37.41,37.32,37.41,11131.0,36.6456,36.7241,36.6358,36.7241,11131.0
2017-09-26 11:50:00,37.41,37.43,37.37,37.41,12499.0,36.7241,36.7438,36.6849,36.7241,12499.0
2017-09-26 12:00:00,37.42,37.46,37.41,37.44,7589.0,36.734,36.7732,36.7241,36.7536,7589.0
2017-09-26 12:10:00,37.45,37.51,37.45,37.5,15690.0,36.7634,36.8223,36.7634,36.8125,15690.0
2017-09-26 12:20:00,37.5,37.6,37.49,37.57,24084.0,36.8125,36.9107,36.8027,36.8812,24084.0
2017-09-26 12:30:00,37.59,37.6,37.5,37.52,18871.0,36.9008,36.9107,36.8125,36.8321,18871.0
2017-09-26 12:40:00,37.51,37.53,37.5,37.51,18558.0,36.8223,36.8419,36.8125,36.8223,18558.0
2017-09-26 12:50:00,37.51,37.52,37.47,37.51,16863.0,36.8223,36.8321,36.783,36.8223,16863.0
2017-09-26 13:00:00,37.51,37.55,37.49,37.54,6762.0,36.8223,36.8616,36.8027,36.8518,6762.0
2017-09-26 13:10:00,37.52,37.57,37.52,37.57,6992.0,36.8321,36.8812,36.8321,36.8812,6992.0
2017-09-26 13:20:00,37.55,37.57,37.54,37.54,7076.0,36.8616,36.8812,36.8518,36.8518,7076.0
2017-09-26 13:30:00,37.55,37.58,37.54,37.58,7188.0,36.8616,36.891,36.8518,36.891,7188.0
2017-09-26 13:40:00,37.58,37.62,37.56,37.61,10623.0,36.891,36.9303,36.8714,36.9205,10623.0
2017-09-26 13:50:00,37.62,37.64,37.61,37.61,9257.0,36.9303,36.9499,36.9205,36.9205,9257.0
2017-09-26 14:00:00,37.62,37.66,37.6,37.6,20821.0,36.9303,36.9696,36.9107,36.9107,20821.0
2017-09-26 14:10:00,37.61,37.62,37.52,37.53,13147.0,36.9205,36.9303,36.8321,36.8419,13147.0
2017-09-26 14:20:00,37.54,37.57,37.54,37.55,7704.0,36.8518,36.8812,36.8518,36.8616,7704.0
2017-09-26 14:30:00,37.56,37.58,37.54,37.55,13570.0,36.8714,36.891,36.8518,36.8616,13570.0
2017-09-26 14:40:00,37.54,37.55,37.52,37.52,7036.0,36.8518,36.8616,36.8321,36.8321,7036.0
2017-09-26 14:50:00,37.53,37.55,37.51,37.51,11126.0,36.8419,36.8616,36.8223,36.8223,11126.0
2017-09-26 15:00:00,37.52,37.56,37.51,37.53,25076.0,36.8321,36.8714,36.8223,36.8419,25076.0
2017-09-26 15:10:00,37.54,37.55,37.52,37.55,13483.0,36.8518,36.8616,36.8321,36.8616,13483.0
2017-09-26 15:20:00,37.54,37.55,37.53,37.55,16274.0,36.8518,36.8616,36.8419,36.8616,16274.0
2017-09-26 15:30:00,37.55,37.55,37.5,37.54,26977.0,36.8616,36.8616,36.8125,36.8518,26977.0
2017-09-26 15:40:00,37.54,37.54,37.49,37.52,52943.0,36.8518,36.8518,36.8027,36.8321,52943.0
2017-09-26 15:50:00,37.53,37.55,37.5,37.53,157291.0,36.8419,36.8616,36.8125,36.8419,157291.0
2017-09-27 09:30:00,37.62,37.64,37.52,37.55,22216.0,36.9303,36.9499,36.8321,36.8616,22216.0
2017-09-27 09:40:00,37.53,37.53,37.38,37.42,14669.0,36.8419,36.8419,36.6947,36.734,14669.0
2017-09-27 09:50:00,37.44,37.48,37.36,37.48,10578.0,36.7536,36.7929,36.6751,36.7929,10578.0
2017-09-27 10:00:00,37.46,37.55,37.46,37.55,6800.0,36.7732,36.8616,36.7732,36.8616,6800.0
2017-09-27 10:10:00,37.54,37.6,37.54,37.54,5080.0,36.8518,36.9107,36.8518,36.8518,5080.0
2017-09-27 10:20:00,37.55,37.61,37.53,37.58,7507.0,36.8616,36.9205,36.8419,36.891,7507.0
2017-09-27 10:30:00,37.57,37.6,37.41,37.43,14617.0,36.8812,36.9107,36.7241,36.7438,14617.0
2017-09-27 10:40:00,37.43,37.45,37.38,37.4,10988.0,36.7438,36.7634,36.6947,36.7143,10988.0
2017-09-27 10:50:00,37.41,37.58,37.41,37.51,11200.0,36.7241,36.891,36.7241,36.8223,11200.0
2017-09-27 11:00:00,37.52,37.55,37.48,37.53,4297.0,36.8321,36.8616,36.7929,36.8419,4297.0
2017-09-27 11:10:00,37.52,37.66,37.49,37.63,19922.0,36.8321,36.9696,36.8027,36.9401,19922.0
2017-09-27 11:20:00,37.63,37.65,37.57,37.57,6430.0,36.9401,36.9597,36.8812,36.8812,6430.0
2017-09-27 11:30:00,37.55,37.58,37.51,37.57,5747.0,36.8616,36.891,36.8223,36.8812,5747.0
2017-09-27 11:40:00,37.57,37.58,37.48,37.5,8775.0,36.8812,36.891,36.7929,36.8125,8775.0
2017-09-27 11:50:00,37.5,37.63,37.5,37.63,6949.0,36.8125,36.9401,36.8125,36.9401,6949.0
2017-09-27 12:00:00,37.62,37.64,37.56,37.64,17473.0,36.9303,36.9499,36.8714,36.9499,17473.0
2017-09-27 12:10:00,37.64,37.64,37.59,37.61,5977.0,36.9499,36.9499,36.9008,36.9205,5977.0
2017-09-27 12:20:00,37.6,37.61,37.56,37.61,3892.0,36.9107,36.9205,36.8714,36.9205,3892.0
2017-09-27 12:30:00,37.61,37.61,37.55,37.6,3299.0,36.9205,36.9205,36.8616,36.9107,3299.0
2017-09-27 12:40:00,37.6,37.64,37.59,37.63,2697.0,36.9107,36.9499,36.9008,36.9401,2697.0
2017-09-27 12:50:00,37.62,37.66,37.62,37.65,18922.0,36.9303,36.9696,36.9303,36.9597,18922.0
2017-09-27 13:00:00,37.66,37.71,37.66,37.7,6234.0,36.9696,37.0186,36.9696,37.0088,6234.0
2017-09-27 13:10:00,37.7,37.73,37.65,37.65,5378.0,37.0088,37.0383,36.9597,36.9597,5378.0
2017-09-27 13:20:00,37.64,37.67,37.62,37.67,3800.0,36.9499,36.9794,36.9303,36.9794,3800.0
2017-09-27 13:30:00,37.69,37.7,37.67,37.67,2116.0,36.999,37.0088,36.9794,36.9794,2116.0
2017-09-27 13:40:00,37.69,37.74,37.69,37.72,7539.0,36.999,37.0481,36.999,37.0285,7539.0
2017-09-27 13:50:00,37.72,37.73,37.69,37.7,6117.0,37.0285,37.0383,36.999,37.0088,6117.0
2017-09-27 14:00:00,37.72,37.73,37.68,37.68,10096.0,37.0285,37.0383,36.9892,36.9892,10096.0
2017-09-27 14:10:00,37.68,37.74,37.68,37.72,5880.0,36.9892,37.0481,36.9892,37.0285,5880.0
2017-09-27 14:20:00,37.74,37.74,37.69,37.7,8958.0,37.0481,37.0481,36.999,37.0088,8958.0
2017-09-27 14:30:00,37.69,37.72,37.66,37.71,7407.0,36.999,37.0285,36.9696,37.0186,7407.0
2017-09-27 14:40:00,37.72,37.73,37.66,37.66,6910.0,37.0285,37.0383,36.9696,36.9696,6910.0
2017-09-27 14:50:00,37.66,37.71,37.65,37.68,11446.0,36.9696,37.0186,36.9597,36.9892,11446.0
2017-09-27 15:00:00,37.68,37.73,37.67,37.68,14221.0,36.9892,37.0383,36.9794,36.9892,14221.0
2017-09-27 15:10:00,37.68,37.69,37.63,37.68,11594.0,36.9892,36.999,36.9401,36.9892,11594.0
2017-09-27 15:20:00,37.68,37.72,37.67,37.72,19777.0,36.9892,37.0285,36.9794,37.0285,19777.0
2017-09-27 15:30:00,37.72,37.75,37.71,37.71,32387.0,37.0285,37.0579,37.0186,37.0186,32387.0
2017-09-27 15:40:00,37.71,37.71,37.59,37.63,67521.0,37.0186,37.0186,36.9008,36.9401,67521.0
2017-09-27 15:50:00,37.63,37.64,37.58,37.6,74672.0,36.9401,36.9499,36.891,36.9107,74672.0
2017-09-28 09:30:00,37.56,37.66,37.38,37.5,69855.0,36.8714,36.9696,36.6947,36.8125,69855.0
2017-09-28 09:40:00,37.48,37.5,37.29,37.35,16738.0,36.7929,36.8125,36.6063,36.6652,16738.0
2017-09-28 09:50:00,37.35,37.35,37.07,37.07,29381.0,36.6652,36.6652,36.3904,36.3904,29381.0
2017-09-28 10:00:00,37.11,37.25,37.1,37.23,25019.0,36.4296,36.5671,36.4198,36.5474,25019.0
2017-09-28 10:10:00,37.22,37.27,37.17,37.19,11505.0,36.5376,36.5867,36.4885,36.5082,11505.0
2017-09-28 10:20:00,37.2,37.23,37.1,37.11,17036.0,36.518,36.5474,36.4198,36.4296,17036.0
2017-09-28 10:30:00,37.11,37.25,37.1,37.14,26201.0,36.4296,36.5671,36.4198,36.4591,26201.0
2017-09-28 10:40:00,37.15,37.2,37.13,37.16,16898.0,36.4689,36.518,36.4493,36.4787,16898.0
2017-09-28 10:50:00,37.15,37.25,37.15,37.25,12341.0,36.4689,36.5671,36.4689,36.5671,12341.0
2017-09-28 11:00:00,37.24,37.25,37.21,37.22,19634.0,36.5573,36.5671,36.5278,36.5376,19634.0
2017-09-28 11:10:00,37.22,37.27,37.18,37.22,16832.0,36.5376,36.5867,36.4984,36.5376,16832.0
2017-09-28 11:20:00,37.23,37.25,37.2,37.23,11044.0,36.5474,36.5671,36.518,36.5474,11044.0
2017-09-28 11:30:00,37.23,37.24,37.21,37.24,12991.0,36.5474,36.5573,36.5278,36.5573,12991.0
2017-09-28 11:40:00,37.23,37.24,37.14,37.15,14350.0,36.5474,36.5573,36.4591,36.4689,14350.0
2017-09-28 11:50:00,37.16,37.24,37.14,37.23,28029.0,36.4787,36.5573,36.4591,36.5474,28029.0
2017-09-28 12:00:00,37.24,37.27,37.23,37.25,4396.0,36.5573,36.5867,36.5474,36.5671,4396.0
2017-09-28 12:10:00,37.29,37.42,37.28,37.42,16548.0,36.6063,36.734,36.5965,36.734,16548.0
2017-09-28 12:20:00,37.41,37.41,37.34,37.37,7785.0,36.7241,36.7241,36.6554,36.6849,7785.0
2017-09-28 12:30:00,37.37,37.41,37.33,37.38,11225.0,36.6849,36.7241,36.6456,36.6947,11225.0
2017-09-28 12:40:00,37.4,37.46,37.38,37.39,19389.0,36.7143,36.7732,36.6947,36.7045,19389.0
2017-09-28 12:50:00,37.38,37.45,37.38,37.44,5152.0,36.6947,36.7634,36.6947,36.7536,5152.0
2017-09-28 13:00:00,37.45,37.46,37.4,37.4,9565.0,36.7634,36.7732,36.7143,36.7143,9565.0
2017-09-28 13:10:00,37.39,37.4,37.36,37.38,8095.0,36.7045,36.7143,36.6751,36.6947,8095.0
2017-09-28 13:20:00,37.37,37.39,37.36,37.36,7506.0,36.6849,36.7045,36.6751,36.6751,7506.0
2017-09-28 13:30:00,37.36,37.45,37.36,37.45,41082.0,36.6751,36.7634,36.6751,36.7634,41082.0
2017-09-28 13:40:00,37.45,37.45,37.43,37.43,7989.0,36.7634,36.7634,36.7438,36.7438,7989.0
2017-09-28 13:50:00,37.43,37.45,37.41,37.45,23873.0,36.7438,36.7634,36.7241,36.7634,23873.0
2017-09-28 14:00:00,37.45,37.46,37.42,37.42,20749.0,36.7634,36.7732,36.734,36.734,20749.0
2017-09-28 14:10:00,37.41,37.43,37.38,37.4,104413.0,36.7241,36.7438,36.6947,36.7143,104413.0
2017-09-28 14:20:00,37.4,37.46,37.4,37.45,23852.0,36.7143,36.7732,36.7143,36.7634,23852.0
2017-09-28 14:30:00,37.45,37.46,37.38,37.39,13042.0,36.7634,36.7732,36.6947,36.7045,13042.0
2017-09-28 14:40:00,37.4,37.42,37.38,37.4,14164.0,36.7143,36.734,36.6947,36.7143,14164.0
2017-09-28 14:50:00,37.41,37.45,37.4,37.43,34753.0,36.7241,36.7634,36.7143,36.7438,34753.0
2017-09-28 15:00:00,37.42,37.54,37.42,37.54,35938.0,36.734,36.8518,36.734,36.8518,35938.0
2017-09-28 15:10:00,37.53,37.55,37.49,37.49,19055.0,36.8419,36.8616,36.8027,36.8027,19055.0
2017-09-28 15:20:00,37.5,37.51,37.42,37.43,27202.0,36.8125,36.8223,36.734,36.7438,27202.0
2017-09-28 15:30:00,37.42,37.48,37.42,37.46,31949.0,36.734,36.7929,36.734,36.7732,31949.0
2017-09-28 15:40:00,37.46,37.56,37.46,37.54,77180.0,36.7732,36.8714,36.7732,36.8518,77180.0
2017-09-28 15:50:00,37.54,37.54,37.47,37.53,162367.0,36.8518,36.8518,36.783,36.8419,162367.0
2017-09-29 09:30:00,37.51,37.61,37.43,37.43,21475.0,36.8223,36.9205,36.7438,36.7438,21475.0
2017-09-29 09:40:00,37.43,37.6,37.42,37.59,12156.0,36.7438,36.9107,36.734,36.9008,12156.0
2017-09-29 09:50:00,37.6,37.6,37.48,37.52,8284.0,36.9107,36.9107,36.7929,36.8321,8284.0
2017-09-29 10:00:00,37.54,37.6,37.36,37.42,10408.0,36.8518,36.9107,36.6751,36.734,10408.0
2017-09-29 10:10:00,37.42,37.47,37.37,37.41,9376.0,36.734,36.783,36.6849,36.7241,9376.0
2017-09-29 10:20:00,37.4,37.43,37.35,37.42,7200.0,36.7143,36.7438,36.6652,36.734,7200.0
2017-09-29 10:30:00,37.39,37.46,37.39,37.45,4600.0,36.7045,36.7732,36.7045,36.7634,4600.0
2017-09-29 10:40:00,37.41,37.47,37.39,37.47,5600.0,36.7241,36.783,36.7045,36.783,5600.0
2017-09-29 10:50:00,37.46,37.55,37.45,37.55,11582.0,36.7732,36.8616,36.7634,36.8616,11582.0
2017-09-29 11:00:00,37.53,37.58,37.51,37.52,15123.0,36.8419,36.891,36.8223,36.8321,15123.0
2017-09-29 11:10:00,37.52,37.54,37.45,37.49,10533.0,36.8321,36.8518,36.7634,36.8027,10533.0
2017-09-29 11:20:00,37.5,37.51,37.41,37.41,17227.0,36.8125,36.8223,36.7241,36.7241,17227.0
2017-09-29 11:30:00,37.43,37.45,37.4,37.4,13991.0,36.7438,36.7634,36.7143,36.7143,13991.0
2017-09-29 11:40:00,37.39,37.48,37.37,37.48,14059.0,36.7045,36.7929,36.6849,36.7929,14059.0
2017-09-29 11:50:00,37.47,37.5,37.47,37.49,6719.0,36.783,36.8125,36.783,36.8027,6719.0
2017-09-29 12:00:00,37.5,37.51,37.49,37.49,5400.0,36.8125,36.8223,36.8027,36.8027,5400.0
2017-09-29 12:10:00,37.49,37.52,37.48,37.48,14382.0,36.8027,36.8321,36.7929,36.7929,14382.0
2017-09-29 12:20:00,37.48,37.49,37.4,37.4,22952.0,36.7929,36.8027,36.7143,36.7143,22952.0
2017-09-29 12:30:00,37.41,37.43,37.37,37.39,10943.0,36.7241,36.7438,36.6849,36.7045,10943.0
2017-09-29 12:40:00,37.38,37.38,37.35,37.37,3924.0,36.6947,36.6947,36.6652,36.6849,3924.0
2017-09-29 12:50:00,37.37,37.4,37.36,37.37,5194.0,36.6849,36.7143,36.6751,36.6849,5194.0
2017-09-29 13:00:00,37.36,37.39,37.36,37.39,4570.0,36.6751,36.7045,36.6751,36.7045,4570.0
2017-09-29 13:10:00,37.36,37.39,37.36,37.38,2415.0,36.6751,36.7045,36.6751,36.6947,2415.0
2017-09-29 13:20:00,37.39,37.42,37.38,37.41,3307.0,36.7045,36.734,36.6947,36.7241,3307.0
2017-09-29 13:30:00,37.42,37.46,37.41,37.43,3838.0,36.734,36.7732,36.7241,36.7438,3838.0
2017-09-29 13:40:00,37.44,37.45,37.41,37.44,7536.0,36.7536,36.7634,36.7241,36.7536,7536.0
2017-09-29 13:50:00,37.44,37.45,37.4,37.41,2811.0,36.7536,36.7634,36.7143,36.7241,2811.0
2017-09-29 14:00:00,37.4,37.41,37.31,37.33,25449.0,36.7143,36.7241,36.626,36.6456,25449.0
2017-09-29 14:10:00,37.32,37.33,37.28,37.32,21716.0,36.6358,36.6456,36.5965,36.6358,21716.0
2017-09-29 14:20:00,37.31,37.33,37.3,37.32,7165.0,36.626,36.6456,36.6162,36.6358,7165.0
2017-09-29 14:30:00,37.33,37.35,37.29,37.3,8561.0,36.6456,36.6652,36.6063,36.6162,8561.0
2017-09-29 14:40:00,37.29,37.33,37.27,37.3,10351.0,36.6063,36.6456,36.5867,36.6162,10351.0
2017-09-29 14:50:00,37.31,37.42,37.31,37.4,27625.0,36.626,36.734,36.626,36.7143,27625.0
2017-09-29 15:00:00,37.41,37.46,37.41,37.43,20555.0,36.7241,36.7732,36.7241,36.7438,20555.0
2017-09-29 15:10:00,37.44,37.46,37.43,37.44,9186.0,36.7536,36.7732,36.7438,36.7536,9186.0
2017-09-29 15:20:00,37.44,37.45,37.42,37.42,7897.0,36.7536,36.7634,36.734,36.734,7897.0
2017-09-29 15:30:00,37.41,37.43,37.37,37.38,18850.0,36.7241,36.7438,36.6849,36.6947,18850.0
2017-09-29 15:40:00,37.39,37.42,37.35,37.35,29430.0,36.7045,36.734,36.6652,36.6652,29430.0
2017-09-29 15:50:00,37.35,37.39,37.34,37.37,72765.0,36.6652,36.7045,36.6554,36.6849,72765.0
2017-10-02 09:30:00,37.21,37.56,37.21,37.53,77763.0,36.5278,36.8714,36.5278,36.8419,77763.0
2017-10-02 09:40:00,37.53,37.55,37.42,37.52,10676.0,36.8419,36.8616,36.734,36.8321,10676.0
2017-10-02 09:50:00,37.52,37.52,37.34,37.34,13950.0,36.8321,36.8321,36.6554,36.6554,13950.0
2017-10-02 10:00:00,37.34,37.38,37.28,37.36,16441.0,36.6554,36.6947,36.5965,36.6751,16441.0
2017-10-02 10:10:00,37.36,37.4,37.31,37.4,26605.0,36.6751,36.7143,36.626,36.7143,26605.0
2017-10-02 10:20:00,37.39,37.39,37.27,37.31,8610.0,36.7045,36.7045,36.5867,36.626,8610.0
2017-10-02 10:30:00,37.32,37.37,37.29,37.33,11449.0,36.6358,36.6849,36.6063,36.6456,11449.0
2017-10-02 10:40:00,37.32,37.37,37.28,37.35,7697.0,36.6358,36.6849,36.5965,36.6652,7697.0
2017-10-02 10:50:00,37.36,37.36,37.27,37.31,11822.0,36.6751,36.6751,36.5867,36.626,11822.0
2017-10-02 11:00:00,37.33,37.33,37.27,37.29,8447.0,36.6456,36.6456,36.5867,36.6063,8447.0
2017-10-02 11:10:00,37.3,37.31,37.26,37.27,15080.0,36.6162,36.626,36.5769,36.5867,15080.0
2017-10-02 11:20:00,37.27,37.3,37.21,37.3,18756.0,36.5867,36.6162,36.5278,36.6162,18756.0
2017-10-02 11:30:00,37.3,37.42,37.29,37.4,28762.0,36.6162,36.734,36.6063,36.7143,28762.0
2017-10-02 11:40:00,37.39,37.42,37.35,37.38,21931.0,36.7045,36.734,36.6652,36.6947,21931.0
2017-10-02 11:50:00,37.39,37.43,37.36,37.43,15835.0,36.7045,36.7438,36.6751,36.7438,15835.0
2017-10-02 12:00:00,37.42,37.54,37.41,37.5,17510.0,36.734,36.8518,36.7241,36.8125,17510.0
2017-10-02 12:10:00,37.49,37.56,37.49,37.55,17892.0,36.8027,36.8714,36.8027,36.8616,17892.0
2017-10-02 12:20:00,37.55,37.56,37.43,37.43,8867.0,36.8616,36.8714,36.7438,36.7438,8867.0
2017-10-02 12:30:00,37.45,37.52,37.45,37.47,15448.0,36.7634,36.8321,36.7634,36.783,15448.0
2017-10-02 12:40:00,37.48,37.52,37.46,37.5,13738.0,36.7929,36.8321,36.7732,36.8125,13738.0
2017-10-02 12:50:00,37.48,37.51,37.47,37.49,8605.0,36.7929,36.8223,36.783,36.8027,8605.0
2017-10-02 13:00:00,37.49,37.52,37.47,37.47,7866.0,36.8027,36.8321,36.783,36.783,7866.0
2017-10-02 13:10:00,37.51,37.51,37.48,37.48,7487.0,36.8223,36.8223,36.7929,36.7929,7487.0
2017-10-02 13:20:00,37.49,37.5,37.49,37.5,3744.0,36.8027,36.8125,36.8027,36.8125,3744.0
2017-10-02 13:30:00,37.51,37.52,37.47,37.49,11802.0,36.8223,36.8321,36.783,36.8027,11802.0
2017-10-02 13:40:00,37.5,37.58,37.5,37.54,9097.0,36.8125,36.891,36.8125,36.8518,9097.0
2017-10-02 13:50:00,37.53,37.54,37.5,37.5,23216.0,36.8419,36.8518,36.8125,36.8125,23216.0
2017-10-02 14:00:00,37.5,37.52,37.45,37.49,15141.0,36.8125,36.8321,36.7634,36.8027,15141.0
2017-10-02 14:10:00,37.49,37.49,37.43,37.48,16252.0,36.8027,36.8027,36.7438,36.7929,16252.0
2017-10-02 14:20:00,37.48,37.49,37.44,37.45,11880.0,36.7929,36.8027,36.7536,36.7634,11880.0
2017-10-02 14:30:00,37.45,37.45,37.42,37.42,10679.0,36.7634,36.7634,36.734,36.734,10679.0
2017-10-02 14:40:00,37.42,37.43,37.41,37.42,7708.0,36.734,36.7438,36.7241,36.734,7708.0
2017-10-02 14:50:00,37.43,37.45,37.34,37.35,34614.0,36.7438,36.7634,36.6554,36.6652,34614.0
2017-10-02 15:00:00,37.35,37.37,37.31,37.34,32941.0,36.6652,36.6849,36.626,36.6554,32941.0
2017-10-02 15:10:00,37.33,37.38,37.33,37.37,44889.0,36.6456,36.6947,36.6456,36.6849,44889.0
2017-10-02 15:20:00,37.37,37.38,37.34,37.34,40437.0,36.6849,36.6947,36.6554,36.6554,40437.0
2017-10-02 15:30:00,37.34,37.39,37.33,37.39,60182.0,36.6554,36.7045,36.6456,36.7045,60182.0
2017-10-02 15:40:00,37.4,37.4,37.33,37.35,60555.0,36.7143,36.7143,36.6456,36.6652,60555.0
2017-10-02 15:50:00,37.35,37.44,37.35,37.42,138842.0,36.6652,36.7536,36.6652,36.734,138842.0
2017-10-03 09:30:00,37.45,37.49,37.26,37.32,19004.0,36.7634,36.8027,36.5769,36.6358,19004.0
2017-10-03 09:40:00,37.38,37.43,37.32,37.32,11474.0,36.6947,36.7438,36.6358,36.6358,11474.0
2017-10-03 09:50:00,37.32,37.57,37.32,37.48,12559.0,36.6358,36.8812,36.6358,36.7929,12559.0
2017-10-03 10:00:00,37.49,37.53,37.28,37.3,36817.0,36.8027,36.8419,36.5965,36.6162,36817.0
2017-10-03 10:10:00,37.3,37.36,37.26,37.32,10417.0,36.6162,36.6751,36.5769,36.6358,10417.0
2017-10-03 10:20:00,37.32,37.36,37.3,37.36,9800.0,36.6358,36.6751,36.6162,36.6751,9800.0
2017-10-03 10:30:00,37.34,37.36,37.3,37.35,7227.0,36.6554,36.6751,36.6162,36.6652,7227.0
2017-10-03 10:40:00,37.35,37.45,37.34,37.45,10123.0,36.6652,36.7634,36.6554,36.7634,10123.0
2017-10-03 10:50:00,37.44,37.44,37.29,37.31,13126.0,36.7536,36.7536,36.6063,36.626,13126.0
2017-10-03 11:00:00,37.31,37.32,37.27,37.29,16864.0,36.626,36.6358,36.5867,36.6063,16864.0
2017-10-03 11:10:00,37.3,37.32,37.27,37.29,13000.0,36.6162,36.6358,36.5867,36.6063,13000.0
2017-10-03 11:20:00,37.3,37.34,37.3,37.3,8759.0,36.6162,36.6554,36.6162,36.6162,8759.0
2017-10-03 11:30:00,37.29,37.38,37.29,37.38,8044.0,36.6063,36.6947,36.6063,36.6947,8044.0
2017-10-03 11:40:00,37.38,37.4,37.33,37.33,17080.0,36.6947,36.7143,36.6456,36.6456,17080.0
2017-10-03 11:50:00,37.33,37.42,37.32,37.32,16094.0,36.6456,36.734,36.6358,36.6358,16094.0
2017-10-03 12:00:00,37.32,37.32,37.28,37.31,4131.0,36.6358,36.6358,36.5965,36.626,4131.0
2017-10-03 12:10:00,37.31,37.37,37.29,37.32,8929.0,36.626,36.6849,36.6063,36.6358,8929.0
2017-10-03 12:20:00,37.33,37.35,37.28,37.29,5454.0,36.6456,36.6652,36.5965,36.6063,5454.0
2017-10-03 12:30:00,37.3,37.31,37.26,37.27,8154.0,36.6162,36.626,36.5769,36.5867,8154.0
2017-10-03 12:40:00,37.27,37.27,37.23,37.24,9160.0,36.5867,36.5867,36.5474,36.5573,9160.0
2017-10-03 12:50:00,37.25,37.3,37.25,37.29,7916.0,36.5671,36.6162,36.5671,36.6063,7916.0
2017-10-03 13:00:00,37.3,37.38,37.27,37.36,22194.0,36.6162,36.6947,36.5867,36.6751,22194.0
2017-10-03 13:10:00,37.36,37.43,37.35,37.4,13461.0,36.6751,36.7438,36.6652,36.7143,13461.0
2017-10-03 13:20:00,37.4,37.51,37.38,37.45,14387.0,36.7143,36.8223,36.6947,36.7634,14387.0
2017-10-03 13:30:00,37.45,37.47,37.45,37.45,11463.0,36.7634,36.783,36.7634,36.7634,11463.0
2017-10-03 13:40:00,37.45,37.5,37.45,37.47,19969.0,36.7634,36.8125,36.7634,36.783,19969.0
2017-10-03 13:50:00,37.46,37.48,37.45,37.45,11638.0,36.7732,36.7929,36.7634,36.7634,11638.0
2017-10-03 14:00:00,37.46,37.51,37.46,37.48,9511.0,36.7732,36.8223,36.7732,36.7929,9511.0
2017-10-03 14:10:00,37.47,37.47,37.38,37.39,20733.0,36.783,36.783,36.6947,36.7045,20733.0
2017-10-03 14:20:00,37.39,37.39,37.33,37.38,12341.0,36.7045,36.7045,36.6456,36.6947,12341.0
2017-10-03 14:30:00,37.39,37.41,37.38,37.39,6711.0,36.7045,36.7241,36.6947,36.7045,6711.0
2017-10-03 14:40:00,37.39,37.4,37.34,37.34,7871.0,36.7045,36.7143,36.6554,36.6554,7871.0
2017-10-03 14:50:00,37.34,37.41,37.34,37.41,10839.0,36.6554,36.7241,36.6554,36.7241,10839.0
2017-10-03 15:00:00,37.4,37.41,37.37,37.38,6379.0,36.7143,36.7241,36.6849,36.6947,6379.0
2017-10-03 15:10:00,37.37,37.39,37.36,37.38,16842.0,36.6849,36.7045,36.6751,36.6947,16842.0
2017-10-03 15:20:00,37.37,37.42,37.34,37.41,18443.0,36.6849,36.734,36.6554,36.7241,18443.0
2017-10-03 15:30:00,37.41,37.46,37.4,37.46,25937.0,36.7241,36.7732,36.7143,36.7732,25937.0
2017-10-03 15:40:00,37.45,37.47,37.41,37.43,41856.0,36.7634,36.783,36.7241,36.7438,41856.0
2017-10-03 15:50:00,37.43,37.51,37.42,37.5,94059.0,36.7438,36.8223,36.734,36.8125,94059.0
2017-10-04 09:30:00,37.39,37.45,37.33,37.35,13003.0,36.7045,36.7634,36.6456,36.6652,13003.0
2017-10-04 09:40:00,37.37,37.48,37.31,37.35,12764.0,36.6849,36.7929,36.626,36.6652,12764.0
2017-10-04 09:50:00,37.33,37.37,37.27,37.35,5759.0,36.6456,36.6849,36.5867,36.6652,5759.0
2017-10-04 10:00:00,37.32,37.48,37.3,37.48,12915.0,36.6358,36.7929,36.6162,36.7929,12915.0
2017-10-04 10:10:00,37.44,37.48,37.37,37.4,8511.0,36.7536,36.7929,36.6849,36.7143,8511.0
2017-10-04 10:20:00,37.42,37.5,37.4,37.47,7107.0,36.734,36.8125,36.7143,36.783,7107.0
2017-10-04 10:30:00,37.49,37.67,37.44,37.49,21244.0,36.8027,36.9794,36.7536,36.8027,21244.0
2017-10-04 10:40:00,37.48,37.51,37.36,37.36,7971.0,36.7929,36.8223,36.6751,36.6751,7971.0
2017-10-04 10:50:00,37.38,37.44,37.31,37.44,16237.0,36.6947,36.7536,36.626,36.7536,16237.0
2017-10-04 11:00:00,37.45,37.47,37.39,37.44,5735.0,36.7634,36.783,36.7045,36.7536,5735.0
2017-10-04 11:10:00,37.43,37.45,37.41,37.44,4113.0,36.7438,36.7634,36.7241,36.7536,4113.0
2017-10-04 11:20:00,37.44,37.5,37.41,37.46,4344.0,36.7536,36.8125,36.7241,36.7732,4344.0
2017-10-04 11:30:00,37.47,37.5,37.43,37.47,2753.0,36.783,36.8125,36.7438,36.783,2753.0
2017-10-04 11:40:00,37.47,37.47,37.4,37.43,5759.0,36.783,36.783,36.7143,36.7438,5759.0
2017-10-04 11:50:00,37.43,37.45,37.41,37.45,6084.0,36.7438,36.7634,36.7241,36.7634,6084.0
2017-10-04 12:00:00,37.45,37.45,37.4,37.41,3821.0,36.7634,36.7634,36.7143,36.7241,3821.0
2017-10-04 12:10:00,37.4,37.44,37.39,37.43,11708.0,36.7143,36.7536,36.7045,36.7438,11708.0
2017-10-04 12:20:00,37.44,37.44,37.38,37.38,2829.0,36.7536,36.7536,36.6947,36.6947,2829.0
2017-10-04 12:30:00,37.38,37.38,37.31,37.35,29490.0,36.6947,36.6947,36.626,36.6652,29490.0
2017-10-04 12:40:00,37.35,37.35,37.22,37.24,9585.0,36.6652,36.6652,36.5376,36.5573,9585.0
2017-10-04 12:50:00,37.25,37.29,37.24,37.27,9170.0,36.5671,36.6063,36.5573,36.5867,9170.0
2017-10-04 13:00:00,37.27,37.28,37.19,37.23,14975.0,36.5867,36.5965,36.5082,36.5474,14975.0
2017-10-04 13:10:00,37.22,37.22,37.17,37.19,12802.0,36.5376,36.5376,36.4885,36.5082,12802.0
2017-10-04 13:20:00,37.19,37.21,37.08,37.16,49323.0,36.5082,36.5278,36.4002,36.4787,49323.0
2017-10-04 13:30:00,37.15,37.17,37.11,37.13,14470.0,36.4689,36.4885,36.4296,36.4493,14470.0
2017-10-04 13:40:00,37.13,37.15,37.1,37.12,8433.0,36.4493,36.4689,36.4198,36.4395,8433.0
2017-10-04 13:50:00,37.11,37.12,37.04,37.08,30705.0,36.4296,36.4395,36.3609,36.4002,30705.0
2017-10-04 14:00:00,37.09,37.12,37.08,37.12,9085.0,36.41,36.4395,36.4002,36.4395,9085.0
2017-10-04 14:10:00,37.11,37.12,37.04,37.09,23166.0,36.4296,36.4395,36.3609,36.41,23166.0
2017-10-04 14:20:00,37.09,37.12,37.08,37.12,10896.0,36.41,36.4395,36.4002,36.4395,10896.0
2017-10-04 14:30:00,37.12,37.16,37.11,37.16,12033.0,36.4395,36.4787,36.4296,36.4787,12033.0
2017-10-04 14:40:00,37.16,37.18,37.14,37.16,8989.0,36.4787,36.4984,36.4591,36.4787,8989.0
2017-10-04 14:50:00,37.16,37.23,37.16,37.22,14201.0,36.4787,36.5474,36.4787,36.5376,14201.0
2017-10-04 15:00:00,37.23,37.23,37.15,37.16,18203.0,36.5474,36.5474,36.4689,36.4787,18203.0
2017-10-04 15:10:00,37.16,37.23,37.14,37.22,14156.0,36.4787,36.5474,36.4591,36.5376,14156.0
2017-10-04 15:20:00,37.22,37.26,37.17,37.19,21508.0,36.5376,36.5769,36.4885,36.5082,21508.0
2017-10-04 15:30:00,37.2,37.23,37.19,37.2,21108.0,36.518,36.5474,36.5082,36.518,21108.0
2017-10-04 15:40:00,37.2,37.21,37.14,37.15,48464.0,36.518,36.5278,36.4591,36.4689,48464.0
2017-10-04 15:50:00,37.14,37.16,37.12,37.15,118651.0,36.4591,36.4787,36.4395,36.4689,118651.0
2017-10-05 09:30:00,37.2,37.32,37.2,37.28,14761.0,36.518,36.6358,36.518,36.5965,14761.0
2017-10-05 09:40:00,37.29,37.34,37.24,37.34,6093.0,36.6063,36.6554,36.5573,36.6554,6093.0
2017-10-05 09:50:00,37.35,37.39,37.26,37.26,7249.0,36.6652,36.7045,36.5769,36.5769,7249.0
2017-10-05 10:00:00,37.27,37.34,37.25,37.34,6400.0,36.5867,36.6554,36.5671,36.6554,6400.0
2017-10-05 10:10:00,37.31,37.41,37.3,37.34,18113.0,36.626,36.7241,36.6162,36.6554,18113.0
2017-10-05 10:20:00,37.34,37.34,37.26,37.3,10216.0,36.6554,36.6554,36.5769,36.6162,10216.0
2017-10-05 10:30:00,37.29,37.36,37.25,37.32,7834.0,36.6063,36.6751,36.5671,36.6358,7834.0
2017-10-05 10:40:00,37.33,37.33,37.28,37.28,8001.0,36.6456,36.6456,36.5965,36.5965,8001.0
2017-10-05 10:50:00,37.28,37.36,37.26,37.3,20166.0,36.5965,36.6751,36.5769,36.6162,20166.0
2017-10-05 11:00:00,37.3,37.39,37.29,37.35,9399.0,36.6162,36.7045,36.6063,36.6652,9399.0
2017-10-05 11:10:00,37.34,37.34,37.29,37.29,7223.0,36.6554,36.6554,36.6063,36.6063,7223.0
2017-10-05 11:20:00,37.29,37.34,37.28,37.34,10043.0,36.6063,36.6554,36.5965,36.6554,10043.0
2017-10-05 11:30:00,37.34,37.39,37.28,37.36,21050.0,36.6554,36.7045,36.5965,36.6751,21050.0
2017-10-05 11:40:00,37.35,37.4,37.31,37.38,35081.0,36.6652,36.7143,36.626,36.6947,35081.0
2017-10-05 11:50:00,37.39,37.46,37.39,37.46,17335.0,36.7045,36.7732,36.7045,36.7732,17335.0
2017-10-05 12:00:00,37.44,37.47,37.42,37.47,9818.0,36.7536,36.783,36.734,36.783,9818.0
2017-10-05 12:10:00,37.49,37.55,37.47,37.55,10958.0,36.8027,36.8616,36.783,36.8616,10958.0
2017-10-05 12:20:00,37.53,37.53,37.43,37.43,6684.0,36.8419,36.8419,36.7438,36.7438,6684.0
2017-10-05 12:30:00,37.43,37.46,37.43,37.46,10084.0,36.7438,36.7732,36.7438,36.7732,10084.0
2017-10-05 12:40:00,37.46,37.5,37.46,37.5,9026.0,36.7732,36.8125,36.7732,36.8125,9026.0
2017-10-05 12:50:00,37.49,37.51,37.43,37.45,12091.0,36.8027,36.8223,36.7438,36.7634,12091.0
2017-10-05 13:00:00,37.46,37.5,37.43,37.48,12369.0,36.7732,36.8125,36.7438,36.7929,12369.0
2017-10-05 13:10:00,37.47,37.5,37.44,37.49,16955.0,36.783,36.8125,36.7536,36.8027,16955.0
2017-10-05 13:20:00,37.49,37.51,37.46,37.46,9142.0,36.8027,36.8223,36.7732,36.7732,9142.0
2017-10-05 13:30:00,37.46,37.46,37.36,37.38,18518.0,36.7732,36.7732,36.6751,36.6947,18518.0
2017-10-05 13:40:00,37.4,37.46,37.38,37.41,13527.0,36.7143,36.7732,36.6947,36.7241,13527.0
2017-10-05 13:50:00,37.42,37.44,37.39,37.42,7300.0,36.734,36.7536,36.7045,36.734,7300.0
2017-10-05 14:00:00,37.42,37.42,37.37,37.39,22308.0,36.734,36.734,36.6849,36.7045,22308.0
2017-10-05 14:10:00,37.39,37.42,37.38,37.42,7343.0,36.7045,36.734,36.6947,36.734,7343.0
2017-10-05 14:20:00,37.43,37.44,37.36,37.37,13475.0,36.7438,36.7536,36.6751,36.6849,13475.0
2017-10-05 14:30:00,37.38,37.43,37.37,37.43,12372.0,36.6947,36.7438,36.6849,36.7438,12372.0
2017-10-05 14:40:00,37.43,37.45,37.41,37.41,12776.0,36.7438,36.7634,36.7241,36.7241,12776.0
2017-10-05 14:50:00,37.41,37.45,37.4,37.45,14507.0,36.7241,36.7634,36.7143,36.7634,14507.0
2017-10-05 15:00:00,37.45,37.48,37.44,37.45,29621.0,36.7634,36.7929,36.7536,36.7634,29621.0
2017-10-05 15:10:00,37.45,37.48,37.44,37.46,46223.0,36.7634,36.7929,36.7536,36.7732,46223.0
2017-10-05 15:20:00,37.46,37.5,37.44,37.48,43419.0,36.7732,36.8125,36.7536,36.7929,43419.0
2017-10-05 15:30:00,37.48,37.54,37.47,37.54,76558.0,36.7929,36.8518,36.783,36.8518,76558.0
2017-10-05 15:40:00,37.54,37.55,37.48,37.49,61375.0,36.8518,36.8616,36.7929,36.8027,61375.0
2017-10-05 15:50:00,37.48,37.5,37.47,37.5,120416.0,36.7929,36.8125,36.783,36.8125,120416.0
2017-10-06 09:30:00,37.33,37.39,37.22,37.39,19076.0,36.6456,36.7045,36.5376,36.7045,19076.0
2017-10-06 09:40:00,37.39,37.53,37.32,37.32,10859.0,36.7045,36.8419,36.6358,36.6358,10859.0
2017-10-06 09:50:00,37.29,37.4,37.27,37.39,6050.0,36.6063,36.7143,36.5867,36.7045,6050.0
2017-10-06 10:00:00,37.37,37.46,37.36,37.45,7120.0,36.6849,36.7732,36.6751,36.7634,7120.0
2017-10-06 10:10:00,37.45,37.45,37.38,37.44,7771.0,36.7634,36.7634,36.6947,36.7536,7771.0
2017-10-06 10:20:00,37.42,37.46,37.4,37.45,1700.0,36.734,36.7732,36.7143,36.7634,1700.0
2017-10-06 10:30:00,37.47,37.47,37.41,37.42,3209.0,36.783,36.783,36.7241,36.734,3209.0
2017-10-06 10:40:00,37.43,37.43,37.38,37.4,2213.0,36.7438,36.7438,36.6947,36.7143,2213.0
2017-10-06 10:50:00,37.39,37.41,37.36,37.4,10551.0,36.7045,36.7241,36.6751,36.7143,10551.0
2017-10-06 11:00:00,37.39,37.43,37.39,37.42,13760.0,36.7045,36.7438,36.7045,36.734,13760.0
2017-10-06 11:10:00,37.4,37.41,37.38,37.41,5500.0,36.7143,36.7241,36.6947,36.7241,5500.0
2017-10-06 11:20:00,37.39,37.44,37.39,37.43,5143.0,36.7045,36.7536,36.7045,36.7438,5143.0
2017-10-06 11:30:00,37.42,37.42,37.39,37.42,10442.0,36.734,36.734,36.7045,36.734,10442.0
2017-10-06 11:40:00,37.42,37.47,37.4,37.43,12569.0,36.734,36.783,36.7143,36.7438,12569.0
2017-10-06 11:50:00,37.4,37.44,37.38,37.42,8585.0,36.7143,36.7536,36.6947,36.734,8585.0
2017-10-06 12:00:00,37.42,37.43,37.4,37.41,8465.0,36.734,36.7438,36.7143,36.7241,8465.0
2017-10-06 12:10:00,37.39,37.45,37.38,37.44,8451.0,36.7045,36.7634,36.6947,36.7536,8451.0
2017-10-06 12:20:00,37.45,37.45,37.41,37.43,5382.0,36.7634,36.7634,36.7241,36.7438,5382.0
2017-10-06 12:30:00,37.43,37.48,37.42,37.48,8714.0,36.7438,36.7929,36.734,36.7929,8714.0
2017-10-06 12:40:00,37.46,37.48,37.45,37.45,3955.0,36.7732,36.7929,36.7634,36.7634,3955.0
2017-10-06 12:50:00,37.46,37.48,37.35,37.39,16468.0,36.7732,36.7929,36.6652,36.7045,16468.0
2017-10-06 13:00:00,37.36,37.4,37.29,37.3,14267.0,36.6751,36.7143,36.6063,36.6162,14267.0
2017-10-06 13:10:00,37.29,37.38,37.28,37.37,6445.0,36.6063,36.6947,36.5965,36.6849,6445.0
2017-10-06 13:20:00,37.38,37.38,37.32,37.33,8064.0,36.6947,36.6947,36.6358,36.6456,8064.0
2017-10-06 13:30:00,37.32,37.34,37.29,37.33,10908.0,36.6358,36.6554,36.6063,36.6456,10908.0
2017-10-06 13:40:00,37.32,37.44,37.31,37.43,32869.0,36.6358,36.7536,36.626,36.7438,32869.0
2017-10-06 13:50:00,37.43,37.44,37.4,37.43,12617.0,36.7438,36.7536,36.7143,36.7438,12617.0
2017-10-06 14:00:00,37.43,37.44,37.41,37.44,5510.0,36.7438,36.7536,36.7241,36.7536,5510.0
2017-10-06 14:10:00,37.43,37.46,37.43,37.45,5781.0,36.7438,36.7732,36.7438,36.7634,5781.0
2017-10-06 14:20:00,37.43,37.47,37.41,37.43,7516.0,36.7438,36.783,36.7241,36.7438,7516.0
2017-10-06 14:30:00,37.43,37.45,37.42,37.45,7348.0,36.7438,36.7634,36.734,36.7634,7348.0
2017-10-06 14:40:00,37.45,37.46,37.43,37.44,8236.0,36.7634,36.7732,36.7438,36.7536,8236.0
2017-10-06 14:50:00,37.45,37.49,37.45,37.47,11903.0,36.7634,36.8027,36.7634,36.783,11903.0
2017-10-06 15:00:00,37.47,37.5,37.45,37.5,14415.0,36.783,36.8125,36.7634,36.8125,14415.0
2017-10-06 15:10:00,37.5,37.52,37.47,37.5,14266.0,36.8125,36.8321,36.783,36.8125,14266.0
2017-10-06 15:20:00,37.51,37.52,37.45,37.47,23959.0,36.8223,36.8321,36.7634,36.783,23959.0
2017-10-06 15:30:00,37.46,37.54,37.46,37.54,30376.0,36.7732,36.8518,36.7732,36.8518,30376.0
2017-10-06 15:40:00,37.54,37.55,37.48,37.5,37259.0,36.8518,36.8616,36.7929,36.8125,37259.0
2017-10-06 15:50:00,37.5,37.54,37.46,37.53,82351.0,36.8125,36.8518,36.7732,36.8419,82351.0
2017-10-09 09:30:00,37.58,37.66,37.55,37.62,10566.0,36.891,36.9696,36.8616,36.9303,10566.0
2017-10-09 09:40:00,37.59,37.61,37.44,37.44,5344.0,36.9008,36.9205,36.7536,36.7536,5344.0
2017-10-09 09:50:00,37.43,37.43,37.36,37.41,4334.0,36.7438,36.7438,36.6751,36.7241,4334.0
2017-10-09 10:00:00,37.4,37.4,37.28,37.28,2500.0,36.7143,36.7143,36.5965,36.5965,2500.0
2017-10-09 10:10:00,37.29,37.42,37.29,37.39,7360.0,36.6063,36.734,36.6063,36.7045,7360.0
2017-10-09 10:20:00,37.38,37.41,37.38,37.38,8825.0,36.6947,36.7241,36.6947,36.6947,8825.0
2017-10-09 10:30:00,37.4,37.4,37.27,37.3,27026.0,36.7143,36.7143,36.5867,36.6162,27026.0
2017-10-09 10:40:00,37.32,37.36,37.3,37.36,13266.0,36.6358,36.6751,36.6162,36.6751,13266.0
2017-10-09 10:50:00,37.36,37.38,37.34,37.34,7020.0,36.6751,36.6947,36.6554,36.6554,7020.0
2017-10-09 11:00:00,37.33,37.35,37.32,37.32,14136.0,36.6456,36.6652,36.6358,36.6358,14136.0
2017-10-09 11:10:00,37.32,37.32,37.29,37.3,6798.0,36.6358,36.6358,36.6063,36.6162,6798.0
2017-10-09 11:20:00,37.3,37.35,37.29,37.33,8141.0,36.6162,36.6652,36.6063,36.6456,8141.0
2017-10-09 11:30:00,37.34,37.37,37.32,37.33,8648.0,36.6554,36.6849,36.6358,36.6456,8648.0
2017-10-09 11:40:00,37.33,37.34,37.31,37.31,8894.0,36.6456,36.6554,36.626,36.626,8894.0
2017-10-09 11:50:00,37.31,37.34,37.3,37.32,9793.0,36.626,36.6554,36.6162,36.6358,9793.0
2017-10-09 12:00:00,37.31,37.37,37.31,37.33,15716.0,36.626,36.6849,36.626,36.6456,15716.0
2017-10-09 12:10:00,37.32,37.34,37.3,37.33,10069.0,36.6358,36.6554,36.6162,36.6456,10069.0
2017-10-09 12:20:00,37.32,37.36,37.32,37.34,9020.0,36.6358,36.6751,36.6358,36.6554,9020.0
2017-10-09 12:30:00,37.33,37.42,37.33,37.38,47364.0,36.6456,36.734,36.6456,36.6947,47364.0
2017-10-09 12:40:00,37.37,37.38,37.33,37.35,5958.0,36.6849,36.6947,36.6456,36.6652,5958.0
2017-10-09 12:50:00,37.36,37.37,37.32,37.35,11101.0,36.6751,36.6849,36.6358,36.6652,11101.0
2017-10-09 13:00:00,37.35,37.37,37.32,37.35,9278.0,36.6652,36.6849,36.6358,36.6652,9278.0
2017-10-09 13:10:00,37.34,37.37,37.34,37.37,7410.0,36.6554,36.6849,36.6554,36.6849,7410.0
2017-10-09 13:20:00,37.37,37.37,37.33,37.36,7779.0,36.6849,36.6849,36.6456,36.6751,7779.0
2017-10-09 13:30:00,37.34,37.36,37.31,37.33,7809.0,36.6554,36.6751,36.626,36.6456,7809.0
2017-10-09 13:40:00,37.31,37.37,37.31,37.36,7227.0,36.626,36.6849,36.626,36.6751,7227.0
2017-10-09 13:50:00,37.35,37.38,37.35,37.37,3648.0,36.6652,36.6947,36.6652,36.6849,3648.0
2017-10-09 14:00:00,37.37,37.37,37.32,37.32,8704.0,36.6849,36.6849,36.6358,36.6358,8704.0
2017-10-09 14:10:00,37.33,37.37,37.32,37.36,11852.0,36.6456,36.6849,36.6358,36.6751,11852.0
2017-10-09 14:20:00,37.35,37.35,37.31,37.33,10895.0,36.6652,36.6652,36.626,36.6456,10895.0
2017-10-09 14:30:00,37.33,37.33,37.29,37.32,10469.0,36.6456,36.6456,36.6063,36.6358,10469.0
2017-10-09 14:40:00,37.3,37.33,37.29,37.33,7749.0,36.6162,36.6456,36.6063,36.6456,7749.0
2017-10-09 14:50:00,37.33,37.33,37.26,37.27,13300.0,36.6456,36.6456,36.5769,36.5867,13300.0
2017-10-09 15:00:00,37.27,37.3,37.25,37.29,17759.0,36.5867,36.6162,36.5671,36.6063,17759.0
2017-10-09 15:10:00,37.28,37.3,37.27,37.3,16159.0,36.5965,36.6162,36.5867,36.6162,16159.0
2017-10-09 15:20:00,37.3,37.36,37.29,37.35,13574.0,36.6162,36.6751,36.6063,36.6652,13574.0
2017-10-09 15:30:00,37.36,37.37,37.33,37.37,35703.0,36.6751,36.6849,36.6456,36.6849,35703.0
2017-10-09 15:40:00,37.37,37.39,37.34,37.39,39417.0,36.6849,36.7045,36.6554,36.7045,39417.0
2017-10-09 15:50:00,37.39,37.42,37.25,37.37,81210.0,36.7045,36.734,36.5671,36.6849,81210.0
2017-10-10 09:30:00,37.43,37.6,37.34,37.57,40249.0,36.7438,36.9107,36.6554,36.8812,40249.0
2017-10-10 09:40:00,37.59,37.65,37.47,37.51,20581.0,36.9008,36.9597,36.783,36.8223,20581.0
2017-10-10 09:50:00,37.52,37.57,37.49,37.54,8652.0,36.8321,36.8812,36.8027,36.8518,8652.0
2017-10-10 10:00:00,37.51,37.56,37.49,37.51,15540.0,36.8223,36.8714,36.8027,36.8223,15540.0
2017-10-10 10:10:00,37.5,37.59,37.49,37.5,9830.0,36.8125,36.9008,36.8027,36.8125,9830.0
2017-10-10 10:20:00,37.5,37.58,37.48,37.57,14228.0,36.8125,36.891,36.7929,36.8812,14228.0
2017-10-10 10:30:00,37.56,37.57,37.46,37.52,10415.0,36.8714,36.8812,36.7732,36.8321,10415.0
2017-10-10 10:40:00,37.51,37.53,37.5,37.53,5910.0,36.8223,36.8419,36.8125,36.8419,5910.0
2017-10-10 10:50:00,37.51,37.58,37.49,37.55,10021.0,36.8223,36.891,36.8027,36.8616,10021.0
2017-10-10 11:00:00,37.55,37.55,37.49,37.52,15127.0,36.8616,36.8616,36.8027,36.8321,15127.0
2017-10-10 11:10:00,37.52,37.52,37.47,37.5,32182.0,36.8321,36.8321,36.783,36.8125,32182.0
2017-10-10 11:20:00,37.51,37.52,37.42,37.44,129057.0,36.8223,36.8321,36.734,36.7536,129057.0
2017-10-10 11:30:00,37.44,37.48,37.4,37.4,9314.0,36.7536,36.7929,36.7143,36.7143,9314.0
2017-10-10 11:40:00,37.41,37.48,37.37,37.43,11573.0,36.7241,36.7929,36.6849,36.7438,11573.0
2017-10-10 11:50:00,37.45,37.45,37.34,37.36,17786.0,36.7634,36.7634,36.6554,36.6751,17786.0
2017-10-10 12:00:00,37.35,37.36,37.28,37.35,16414.0,36.6652,36.6751,36.5965,36.6652,16414.0
2017-10-10 12:10:00,37.34,37.35,37.26,37.28,13348.0,36.6554,36.6652,36.5769,36.5965,13348.0
2017-10-10 12:20:00,37.28,37.34,37.27,37.3,14832.0,36.5965,36.6554,36.5867,36.6162,14832.0
2017-10-10 12:30:00,37.3,37.33,37.28,37.3,15405.0,36.6162,36.6456,36.5965,36.6162,15405.0
2017-10-10 12:40:00,37.3,37.3,37.22,37.23,17437.0,36.6162,36.6162,36.5376,36.5474,17437.0
2017-10-10 12:50:00,37.22,37.24,37.15,37.2,13739.0,36.5376,36.5573,36.4689,36.518,13739.0
2017-10-10 13:00:00,37.21,37.27,37.2,37.25,14216.0,36.5278,36.5867,36.518,36.5671,14216.0
2017-10-10 13:10:00,37.26,37.28,37.2,37.2,10919.0,36.5769,36.5965,36.518,36.518,10919.0
2017-10-10 13:20:00,37.2,37.22,37.17,37.19,10105.0,36.518,36.5376,36.4885,36.5082,10105.0
2017-10-10 13:30:00,37.18,37.27,37.16,37.25,14591.0,36.4984,36.5867,36.4787,36.5671,14591.0
2017-10-10 13:40:00,37.23,37.26,37.23,37.26,11322.0,36.5474,36.5769,36.5474,36.5769,11322.0
2017-10-10 13:50:00,37.25,37.25,37.2,37.23,9641.0,36.5671,36.5671,36.518,36.5474,9641.0
2017-10-10 14:00:00,37.22,37.24,37.18,37.18,15212.0,36.5376,36.5573,36.4984,36.4984,15212.0
2017-10-10 14:10:00,37.18,37.24,37.18,37.24,11373.0,36.4984,36.5573,36.4984,36.5573,11373.0
2017-10-10 14:20:00,37.24,37.28,37.21,37.25,12833.0,36.5573,36.5965,36.5278,36.5671,12833.0
2017-10-10 14:30:00,37.25,37.28,37.24,37.27,12710.0,36.5671,36.5965,36.5573,36.5867,12710.0
2017-10-10 14:40:00,37.27,37.27,37.21,37.25,18473.0,36.5867,36.5867,36.5278,36.5671,18473.0
2017-10-10 14:50:00,37.25,37.32,37.24,37.27,32345.0,36.5671,36.6358,36.5573,36.5867,32345.0
2017-10-10 15:00:00,37.28,37.33,37.27,37.32,29437.0,36.5965,36.6456,36.5867,36.6358,29437.0
2017-10-10 15:10:00,37.33,37.37,37.32,37.36,22464.0,36.6456,36.6849,36.6358,36.6751,22464.0
2017-10-10 15:20:00,37.36,37.41,37.35,37.39,32887.0,36.6751,36.7241,36.6652,36.7045,32887.0
2017-10-10 15:30:00,37.39,37.42,37.35,37.36,37278.0,36.7045,36.734,36.6652,36.6751,37278.0
2017-10-10 15:40:00,37.36,37.37,37.29,37.36,56758.0,36.6751,36.6849,36.6063,36.6751,56758.0
2017-10-10 15:50:00,37.36,37.37,37.3,37.36,98000.0,36.6751,36.6849,36.6162,36.6751,98000.0
2017-10-11 09:30:00,37.48,37.48,37.36,37.41,16966.0,36.7929,36.7929,36.6751,36.7241,16966.0
2017-10-11 09:40:00,37.4,37.42,37.33,37.38,4281.0,36.7143,36.734,36.6456,36.6947,4281.0
2017-10-11 09:50:00,37.39,37.39,37.29,37.3,12543.0,36.7045,36.7045,36.6063,36.6162,12543.0
2017-10-11 10:00:00,37.3,37.48,37.3,37.44,13419.0,36.6162,36.7929,36.6162,36.7536,13419.0
2017-10-11 10:10:00,37.44,37.5,37.43,37.45,12600.0,36.7536,36.8125,36.7438,36.7634,12600.0
2017-10-11 10:20:00,37.44,37.48,37.44,37.47,2364.0,36.7536,36.7929,36.7536,36.783,2364.0
2017-10-11 10:30:00,37.48,37.55,37.48,37.55,23671.0,36.7929,36.8616,36.7929,36.8616,23671.0
2017-10-11 10:40:00,37.54,37.55,37.5,37.5,11213.0,36.8518,36.8616,36.8125,36.8125,11213.0
2017-10-11 10:50:00,37.51,37.52,37.43,37.43,23121.0,36.8223,36.8321,36.7438,36.7438,23121.0
2017-10-11 11:00:00,37.43,37.45,37.37,37.44,13426.0,36.7438,36.7634,36.6849,36.7536,13426.0
2017-10-11 11:10:00,37.43,37.48,37.43,37.45,5541.0,36.7438,36.7929,36.7438,36.7634,5541.0
2017-10-11 11:20:00,37.44,37.44,37.37,37.39,6052.0,36.7536,36.7536,36.6849,36.7045,6052.0
2017-10-11 11:30:00,37.39,37.43,37.38,37.38,4673.0,36.7045,36.7438,36.6947,36.6947,4673.0
2017-10-11 11:40:00,37.37,37.38,37.32,37.33,10777.0,36.6849,36.6947,36.6358,36.6456,10777.0
2017-10-11 11:50:00,37.32,37.36,37.29,37.34,69329.0,36.6358,36.6751,36.6063,36.6554,69329.0
2017-10-11 12:00:00,37.34,37.38,37.34,37.36,28995.0,36.6554,36.6947,36.6554,36.6751,28995.0
2017-10-11 12:10:00,37.36,37.49,37.35,37.47,30683.0,36.6751,36.8027,36.6652,36.783,30683.0
2017-10-11 12:20:00,37.48,37.48,37.41,37.42,10433.0,36.7929,36.7929,36.7241,36.734,10433.0
2017-10-11 12:30:00,37.42,37.45,37.39,37.43,15286.0,36.734,36.7634,36.7045,36.7438,15286.0
2017-10-11 12:40:00,37.43,37.43,37.35,37.39,21433.0,36.7438,36.7438,36.6652,36.7045,21433.0
2017-10-11 12:50:00,37.39,37.42,37.36,37.38,21979.0,36.7045,36.734,36.6751,36.6947,21979.0
2017-10-11 13:00:00,37.37,37.41,37.36,37.37,14097.0,36.6849,36.7241,36.6751,36.6849,14097.0
2017-10-11 13:10:00,37.36,37.36,37.27,37.27,14659.0,36.6751,36.6751,36.5867,36.5867,14659.0
2017-10-11 13:20:00,37.27,37.31,37.27,37.31,28544.0,36.5867,36.626,36.5867,36.626,28544.0
2017-10-11 13:30:00,37.3,37.32,37.27,37.31,38590.0,36.6162,36.6358,36.5867,36.626,38590.0
2017-10-11 13:40:00,37.3,37.38,37.3,37.37,7687.0,36.6162,36.6947,36.6162,36.6849,7687.0
2017-10-11 13:50:00,37.38,37.44,37.37,37.42,25098.0,36.6947,36.7536,36.6849,36.734,25098.0
2017-10-11 14:00:00,37.42,37.46,37.42,37.46,17807.0,36.734,36.7732,36.734,36.7732,17807.0
2017-10-11 14:10:00,37.45,37.46,37.43,37.46,10070.0,36.7634,36.7732,36.7438,36.7732,10070.0
2017-10-11 14:20:00,37.45,37.46,37.39,37.4,9738.0,36.7634,36.7732,36.7045,36.7143,9738.0
2017-10-11 14:30:00,37.4,37.43,37.39,37.41,13961.0,36.7143,36.7438,36.7045,36.7241,13961.0
2017-10-11 14:40:00,37.41,37.42,37.37,37.37,20285.0,36.7241,36.734,36.6849,36.6849,20285.0
2017-10-11 14:50:00,37.37,37.41,37.34,37.39,12354.0,36.6849,36.7241,36.6554,36.7045,12354.0
2017-10-11 15:00:00,37.4,37.42,37.38,37.41,13009.0,36.7143,36.734,36.6947,36.7241,13009.0
2017-10-11 15:10:00,37.41,37.41,37.39,37.41,9930.0,36.7241,36.7241,36.7045,36.7241,9930.0
2017-10-11 15:20:00,37.41,37.47,37.4,37.46,27623.0,36.7241,36.783,36.7143,36.7732,27623.0
2017-10-11 15:30:00,37.46,37.5,37.46,37.48,29564.0,36.7732,36.8125,36.7732,36.7929,29564.0
2017-10-11 15:40:00,37.47,37.5,37.45,37.49,45884.0,36.783,36.8125,36.7634,36.8027,45884.0
2017-10-11 15:50:00,37.49,37.53,37.48,37.52,99092.0,36.8027,36.8419,36.7929,36.8321,99092.0
2017-10-12 09:30:00,37.42,37.47,37.34,37.39,9296.0,36.734,36.783,36.6554,36.7045,9296.0
2017-10-12 09:40:00,37.39,37.42,37.34,37.41,22920.0,36.7045,36.734,36.6554,36.7241,22920.0
2017-10-12 09:50:00,37.42,37.45,37.37,37.45,19995.0,36.734,36.7634,36.6849,36.7634,19995.0
2017-10-12 10:00:00,37.47,37.48,37.38,37.44,14106.0,36.783,36.7929,36.6947,36.7536,14106.0
2017-10-12 10:10:00,37.46,37.53,37.45,37.51,8935.0,36.7732,36.8419,36.7634,36.8223,8935.0
2017-10-12 10:20:00,37.5,37.5,37.42,37.45,7618.0,36.8125,36.8125,36.734,36.7634,7618.0
2017-10-12 10:30:00,37.43,37.5,37.42,37.49,13003.0,36.7438,36.8125,36.734,36.8027,13003.0
2017-10-12 10:40:00,37.48,37.51,37.47,37.49,9733.0,36.7929,36.8223,36.783,36.8027,9733.0
2017-10-12 10:50:00,37.5,37.5,37.45,37.47,15556.0,36.8125,36.8125,36.7634,36.783,15556.0
2017-10-12 11:00:00,37.48,37.54,37.45,37.53,11617.0,36.7929,36.8518,36.7634,36.8419,11617.0
2017-10-12 11:10:00,37.54,37.7,37.54,37.63,53753.0,36.8518,37.0088,36.8518,36.9401,53753.0
2017-10-12 11:20:00,37.64,37.65,37.57,37.58,20898.0,36.9499,36.9597,36.8812,36.891,20898.0
2017-10-12 11:30:00,37.58,37.58,37.5,37.5,15319.0,36.891,36.891,36.8125,36.8125,15319.0
2017-10-12 11:40:00,37.52,37.53,37.48,37.53,15148.0,36.8321,36.8419,36.7929,36.8419,15148.0
2017-10-12 11:50:00,37.52,37.56,37.5,37.53,18693.0,36.8321,36.8714,36.8125,36.8419,18693.0
2017-10-12 12:00:00,37.53,37.57,37.52,37.52,12236.0,36.8419,36.8812,36.8321,36.8321,12236.0
2017-10-12 12:10:00,37.53,37.55,37.5,37.54,14128.0,36.8419,36.8616,36.8125,36.8518,14128.0
2017-10-12 12:20:00,37.55,37.56,37.52,37.54,11756.0,36.8616,36.8714,36.8321,36.8518,11756.0
2017-10-12 12:30:00,37.53,37.56,37.53,37.54,14019.0,36.8419,36.8714,36.8419,36.8518,14019.0
2017-10-12 12:40:00,37.54,37.56,37.5,37.52,17095.0,36.8518,36.8714,36.8125,36.8321,17095.0
2017-10-12 12:50:00,37.51,37.53,37.49,37.52,10614.0,36.8223,36.8419,36.8027,36.8321,10614.0
2017-10-12 13:00:00,37.52,37.53,37.47,37.49,41630.0,36.8321,36.8419,36.783,36.8027,41630.0
2017-10-12 13:10:00,37.48,37.5,37.46,37.48,21787.0,36.7929,36.8125,36.7732,36.7929,21787.0
2017-10-12 13:20:00,37.48,37.5,37.45,37.46,42436.0,36.7929,36.8125,36.7634,36.7732,42436.0
2017-10-12 13:30:00,37.46,37.49,37.45,37.48,8888.0,36.7732,36.8027,36.7634,36.7929,8888.0
2017-10-12 13:40:00,37.49,37.5,37.44,37.46,7119.0,36.8027,36.8125,36.7536,36.7732,7119.0
2017-10-12 13:50:00,37.46,37.48,37.44,37.44,8225.0,36.7732,36.7929,36.7536,36.7536,8225.0
2017-10-12 14:00:00,37.44,37.48,37.44,37.45,12369.0,36.7536,36.7929,36.7536,36.7634,12369.0
2017-10-12 14:10:00,37.45,37.49,37.44,37.48,11487.0,36.7634,36.8027,36.7536,36.7929,11487.0
2017-10-12 14:20:00,37.47,37.49,37.43,37.43,19293.0,36.783,36.8027,36.7438,36.7438,19293.0
2017-10-12 14:30:00,37.43,37.44,37.41,37.44,11401.0,36.7438,36.7536,36.7241,36.7536,11401.0
2017-10-12 14:40:00,37.44,37.45,37.4,37.41,14533.0,36.7536,36.7634,36.7143,36.7241,14533.0
2017-10-12 14:50:00,37.41,37.45,37.4,37.44,17203.0,36.7241,36.7634,36.7143,36.7536,17203.0
2017-10-12 15:00:00,37.44,37.46,37.44,37.45,16159.0,36.7536,36.7732,36.7536,36.7634,16159.0
2017-10-12 15:10:00,37.45,37.48,37.45,37.48,15559.0,36.7634,36.7929,36.7634,36.7929,15559.0
2017-10-12 15:20:00,37.47,37.51,37.46,37.48,24112.0,36.783,36.8223,36.7732,36.7929,24112.0
2017-10-12 15:30:00,37.49,37.51,37.46,37.46,67652.0,36.8027,36.8223,36.7732,36.7732,67652.0
2017-10-12 15:40:00,37.47,37.53,37.45,37.52,40396.0,36.783,36.8419,36.7634,36.8321,40396.0
2017-10-12 15:50:00,37.52,37.53,37.48,37.5,80630.0,36.8321,36.8419,36.7929,36.8125,80630.0
2017-10-13 09:30:00,37.75,37.79,37.66,37.68,31715.0,37.0579,37.0972,36.9696,36.9892,31715.0
2017-10-13 09:40:00,37.68,37.71,37.53,37.63,23730.0,36.9892,37.0186,36.8419,36.9401,23730.0
2017-10-13 09:50:00,37.6,37.68,37.53,37.55,14804.0,36.9107,36.9892,36.8419,36.8616,14804.0
2017-10-13 10:00:00,37.6,37.6,37.47,37.49,13167.0,36.9107,36.9107,36.783,36.8027,13167.0
2017-10-13 10:10:00,37.48,37.48,37.4,37.46,7837.0,36.7929,36.7929,36.7143,36.7732,7837.0
2017-10-13 10:20:00,37.48,37.53,37.47,37.51,6103.0,36.7929,36.8419,36.783,36.8223,6103.0
2017-10-13 10:30:00,37.52,37.58,37.46,37.46,5510.0,36.8321,36.891,36.7732,36.7732,5510.0
2017-10-13 10:40:00,37.47,37.51,37.46,37.48,21664.0,36.783,36.8223,36.7732,36.7929,21664.0
2017-10-13 10:50:00,37.47,37.47,37.4,37.4,19207.0,36.783,36.783,36.7143,36.7143,19207.0
2017-10-13 11:00:00,37.41,37.75,37.38,37.47,61847.0,36.7241,37.0579,36.6947,36.783,61847.0
2017-10-13 11:10:00,37.46,37.47,37.39,37.4,11410.0,36.7732,36.783,36.7045,36.7143,11410.0
2017-10-13 11:20:00,37.39,37.41,37.36,37.38,10726.0,36.7045,36.7241,36.6751,36.6947,10726.0
2017-10-13 11:30:00,37.36,37.39,37.33,37.39,29986.0,36.6751,36.7045,36.6456,36.7045,29986.0
2017-10-13 11:40:00,37.37,37.41,37.36,37.4,9060.0,36.6849,36.7241,36.6751,36.7143,9060.0
2017-10-13 11:50:00,37.39,37.39,37.36,37.37,5140.0,36.7045,36.7045,36.6751,36.6849,5140.0
2017-10-13 12:00:00,37.38,37.42,37.38,37.41,5447.0,36.6947,36.734,36.6947,36.7241,5447.0
2017-10-13 12:10:00,37.4,37.42,37.38,37.4,4504.0,36.7143,36.734,36.6947,36.7143,4504.0
2017-10-13 12:20:00,37.4,37.4,37.36,37.36,5118.0,36.7143,36.7143,36.6751,36.6751,5118.0
2017-10-13 12:30:00,37.36,37.36,37.33,37.34,8803.0,36.6751,36.6751,36.6456,36.6554,8803.0
2017-10-13 12:40:00,37.33,37.34,37.31,37.31,15638.0,36.6456,36.6554,36.626,36.626,15638.0
2017-10-13 12:50:00,37.31,37.32,37.3,37.3,8000.0,36.626,36.6358,36.6162,36.6162,8000.0
2017-10-13 13:00:00,37.3,37.32,37.26,37.26,9772.0,36.6162,36.6358,36.5769,36.5769,9772.0
2017-10-13 13:10:00,37.27,37.27,37.22,37.22,21527.0,36.5867,36.5867,36.5376,36.5376,21527.0
2017-10-13 13:20:00,37.22,37.29,37.22,37.28,5855.0,36.5376,36.6063,36.5376,36.5965,5855.0
2017-10-13 13:30:00,37.29,37.35,37.28,37.35,12562.0,36.6063,36.6652,36.5965,36.6652,12562.0
2017-10-13 13:40:00,37.35,37.35,37.31,37.32,6820.0,36.6652,36.6652,36.626,36.6358,6820.0
2017-10-13 13:50:00,37.32,37.32,37.27,37.27,10812.0,36.6358,36.6358,36.5867,36.5867,10812.0
2017-10-13 14:00:00,37.27,37.29,37.21,37.21,12418.0,36.5867,36.6063,36.5278,36.5278,12418.0
2017-10-13 14:10:00,37.22,37.33,37.22,37.32,15347.0,36.5376,36.6456,36.5376,36.6358,15347.0
2017-10-13 14:20:00,37.33,37.33,37.28,37.29,10974.0,36.6456,36.6456,36.5965,36.6063,10974.0
2017-10-13 14:30:00,37.29,37.29,37.24,37.26,13046.0,36.6063,36.6063,36.5573,36.5769,13046.0
2017-10-13 14:40:00,37.26,37.27,37.22,37.25,16340.0,36.5769,36.5867,36.5376,36.5671,16340.0
2017-10-13 14:50:00,37.25,37.27,37.24,37.27,6000.0,36.5671,36.5867,36.5573,36.5867,6000.0
2017-10-13 15:00:00,37.27,37.32,37.26,37.3,11237.0,36.5867,36.6358,36.5769,36.6162,11237.0
2017-10-13 15:10:00,37.3,37.32,37.22,37.23,29766.0,36.6162,36.6358,36.5376,36.5474,29766.0
2017-10-13 15:20:00,37.23,37.3,37.22,37.27,21166.0,36.5474,36.6162,36.5376,36.5867,21166.0
2017-10-13 15:30:00,37.27,37.29,37.24,37.29,28902.0,36.5867,36.6063,36.5573,36.6063,28902.0
2017-10-13 15:40:00,37.29,37.3,37.28,37.3,52912.0,36.6063,36.6162,36.5965,36.6162,52912.0
2017-10-13 15:50:00,37.3,37.31,37.27,37.3,94979.0,36.6162,36.626,36.5867,36.6162,94979.0
2017-10-16 09:30:00,37.69,38.32,37.67,38.14,129750.0,36.999,37.6175,36.9794,37.4408,129750.0
2017-10-16 09:40:00,38.14,38.35,38.09,38.3,109870.0,37.4408,37.6469,37.3917,37.5978,109870.0
2017-10-16 09:50:00,38.31,38.32,38.12,38.13,205951.0,37.6076,37.6175,37.4211,37.4309,205951.0
2017-10-16 10:00:00,38.16,38.21,38.1,38.16,31547.0,37.4604,37.5095,37.4015,37.4604,31547.0
2017-10-16 10:10:00,38.17,38.22,38.14,38.15,25140.0,37.4702,37.5193,37.4408,37.4506,25140.0
2017-10-16 10:20:00,38.14,38.15,38.03,38.03,20149.0,37.4408,37.4506,37.3328,37.3328,20149.0
2017-10-16 10:30:00,38.05,38.2,38.03,38.2,26575.0,37.3524,37.4997,37.3328,37.4997,26575.0
2017-10-16 10:40:00,38.2,38.21,38.14,38.16,43847.0,37.4997,37.5095,37.4408,37.4604,43847.0
2017-10-16 10:50:00,38.16,38.18,37.99,38.01,44186.0,37.4604,37.48,37.2935,37.3131,44186.0
2017-10-16 11:00:00,37.98,38.04,37.95,38.04,17313.0,37.2837,37.3426,37.2542,37.3426,17313.0
2017-10-16 11:10:00,38.03,38.03,37.94,37.99,14839.0,37.3328,37.3328,37.2444,37.2935,14839.0
2017-10-16 11:20:00,37.99,38.0,37.91,37.94,8142.0,37.2935,37.3033,37.215,37.2444,8142.0
2017-10-16 11:30:00,37.94,37.95,37.84,37.9,16650.0,37.2444,37.2542,37.1463,37.2052,16650.0
2017-10-16 11:40:00,37.91,37.92,37.85,37.9,8265.0,37.215,37.2248,37.1561,37.2052,8265.0
2017-10-16 11:50:00,37.9,37.9,37.76,37.78,9811.0,37.2052,37.2052,37.0677,37.0874,9811.0
2017-10-16 12:00:00,37.79,37.84,37.79,37.84,6956.0,37.0972,37.1463,37.0972,37.1463,6956.0
2017-10-16 12:10:00,37.82,37.83,37.73,37.79,10706.0,37.1266,37.1364,37.0383,37.0972,10706.0
2017-10-16 12:20:00,37.81,37.81,37.75,37.78,6541.0,37.1168,37.1168,37.0579,37.0874,6541.0
2017-10-16 12:30:00,37.77,37.78,37.72,37.72,6200.0,37.0775,37.0874,37.0285,37.0285,6200.0
2017-10-16 12:40:00,37.73,37.73,37.67,37.73,10434.0,37.0383,37.0383,36.9794,37.0383,10434.0
2017-10-16 12:50:00,37.73,37.73,37.64,37.65,7313.0,37.0383,37.0383,36.9499,36.9597,7313.0
2017-10-16 13:00:00,37.66,37.78,37.65,37.76,26507.0,36.9696,37.0874,36.9597,37.0677,26507.0
2017-10-16 13:10:00,37.75,37.81,37.75,37.8,12785.0,37.0579,37.1168,37.0579,37.107,12785.0
2017-10-16 13:20:00,37.79,37.82,37.78,37.81,13657.0,37.0972,37.1266,37.0874,37.1168,13657.0
2017-10-16 13:30:00,37.82,37.89,37.82,37.87,11446.0,37.1266,37.1953,37.1266,37.1757,11446.0
2017-10-16 13:40:00,37.86,37.87,37.84,37.86,5614.0,37.1659,37.1757,37.1463,37.1659,5614.0
2017-10-16 13:50:00,37.85,37.85,37.75,37.75,5580.0,37.1561,37.1561,37.0579,37.0579,5580.0
2017-10-16 14:00:00,37.77,37.8,37.76,37.8,7642.0,37.0775,37.107,37.0677,37.107,7642.0
2017-10-16 14:10:00,37.8,37.81,37.78,37.8,9270.0,37.107,37.1168,37.0874,37.107,9270.0
2017-10-16 14:20:00,37.8,37.85,37.79,37.83,11358.0,37.107,37.1561,37.0972,37.1364,11358.0
2017-10-16 14:30:00,37.82,37.82,37.73,37.74,15530.0,37.1266,37.1266,37.0383,37.0481,15530.0
2017-10-16 14:40:00,37.74,37.75,37.73,37.74,11408.0,37.0481,37.0579,37.0383,37.0481,11408.0
2017-10-16 14:50:00,37.74,37.77,37.73,37.75,12504.0,37.0481,37.0775,37.0383,37.0579,12504.0
2017-10-16 15:00:00,37.74,37.95,37.73,37.84,61840.0,37.0481,37.2542,37.0383,37.1463,61840.0
2017-10-16 15:10:00,37.85,37.89,37.82,37.84,16507.0,37.1561,37.1953,37.1266,37.1463,16507.0
2017-10-16 15:20:00,37.84,37.84,37.79,37.83,18525.0,37.1463,37.1463,37.0972,37.1364,18525.0
2017-10-16 15:30:00,37.83,37.87,37.81,37.86,33188.0,37.1364,37.1757,37.1168,37.1659,33188.0
2017-10-16 15:40:00,37.85,37.87,37.81,37.83,54357.0,37.1561,37.1757,37.1168,37.1364,54357.0
2017-10-16 15:50:00,37.83,37.86,37.83,37.84,101777.0,37.1364,37.1659,37.1364,37.1463,101777.0
2017-10-17 09:30:00,37.82,37.82,37.69,37.78,33914.0,37.1266,37.1266,36.999,37.0874,33914.0
2017-10-17 09:40:00,37.8,37.83,37.61,37.7,25481.0,37.107,37.1364,36.9205,37.0088,25481.0
2017-10-17 09:50:00,37.7,37.7,37.57,37.58,5600.0,37.0088,37.0088,36.8812,36.891,5600.0
2017-10-17 10:00:00,37.58,37.65,37.57,37.6,15933.0,36.891,36.9597,36.8812,36.9107,15933.0
2017-10-17 10:10:00,37.61,37.62,37.52,37.52,7817.0,36.9205,36.9303,36.8321,36.8321,7817.0
2017-10-17 10:20:00,37.53,37.56,37.49,37.56,8474.0,36.8419,36.8714,36.8027,36.8714,8474.0
2017-10-17 10:30:00,37.58,37.65,37.57,37.63,10087.0,36.891,36.9597,36.8812,36.9401,10087.0
2017-10-17 10:40:00,37.6,37.6,37.46,37.51,11387.0,36.9107,36.9107,36.7732,36.8223,11387.0
2017-10-17 10:50:00,37.5,37.66,37.5,37.66,16643.0,36.8125,36.9696,36.8125,36.9696,16643.0
2017-10-17 11:00:00,37.65,37.74,37.64,37.72,18142.0,36.9597,37.0481,36.9499,37.0285,18142.0
2017-10-17 11:10:00,37.72,37.79,37.64,37.65,66249.0,37.0285,37.0972,36.9499,36.9597,66249.0
2017-10-17 11:20:00,37.65,37.8,37.65,37.77,31098.0,36.9597,37.107,36.9597,37.0775,31098.0
2017-10-17 11:30:00,37.75,37.75,37.63,37.69,7710.0,37.0579,37.0579,36.9401,36.999,7710.0
2017-10-17 11:40:00,37.68,37.75,37.68,37.74,11581.0,36.9892,37.0579,36.9892,37.0481,11581.0
2017-10-17 11:50:00,37.73,37.82,37.72,37.79,10707.0,37.0383,37.1266,37.0285,37.0972,10707.0
2017-10-17 12:00:00,37.78,37.78,37.69,37.73,6175.0,37.0874,37.0874,36.999,37.0383,6175.0
2017-10-17 12:10:00,37.73,37.75,37.71,37.71,7282.0,37.0383,37.0579,37.0186,37.0186,7282.0
2017-10-17 12:20:00,37.71,37.74,37.68,37.74,6693.0,37.0186,37.0481,36.9892,37.0481,6693.0
2017-10-17 12:30:00,37.75,37.78,37.72,37.72,6722.0,37.0579,37.0874,37.0285,37.0285,6722.0
2017-10-17 12:40:00,37.74,37.77,37.69,37.69,8232.0,37.0481,37.0775,36.999,36.999,8232.0
2017-10-17 12:50:00,37.7,37.76,37.69,37.71,11200.0,37.0088,37.0677,36.999,37.0186,11200.0
2017-10-17 13:00:00,37.68,37.69,37.6,37.6,3672.0,36.9892,36.999,36.9107,36.9107,3672.0
2017-10-17 13:10:00,37.6,37.6,37.55,37.55,1811.0,36.9107,36.9107,36.8616,36.8616,1811.0
2017-10-17 13:20:00,37.55,37.58,37.46,37.47,22292.0,36.8616,36.891,36.7732,36.783,22292.0
2017-10-17 13:30:00,37.46,37.59,37.41,37.52,14669.0,36.7732,36.9008,36.7241,36.8321,14669.0
2017-10-17 13:40:00,37.53,37.53,37.44,37.45,26592.0,36.8419,36.8419,36.7536,36.7634,26592.0
2017-10-17 13:50:00,37.44,37.46,37.41,37.41,26076.0,36.7536,36.7732,36.7241,36.7241,26076.0
2017-10-17 14:00:00,37.4,37.41,37.33,37.37,6305.0,36.7143,36.7241,36.6456,36.6849,6305.0
2017-10-17 14:10:00,37.38,37.49,37.37,37.49,15110.0,36.6947,36.8027,36.6849,36.8027,15110.0
2017-10-17 14:20:00,37.48,37.48,37.39,37.43,3575.0,36.7929,36.7929,36.7045,36.7438,3575.0
2017-10-17 14:30:00,37.42,37.48,37.37,37.45,26005.0,36.734,36.7929,36.6849,36.7634,26005.0
2017-10-17 14:40:00,37.44,37.46,37.4,37.41,7538.0,36.7536,36.7732,36.7143,36.7241,7538.0
2017-10-17 14:50:00,37.41,37.46,37.41,37.42,6766.0,36.7241,36.7732,36.7241,36.734,6766.0
2017-10-17 15:00:00,37.42,37.47,37.42,37.45,6449.0,36.734,36.783,36.734,36.7634,6449.0
2017-10-17 15:10:00,37.45,37.46,37.36,37.39,9109.0,36.7634,36.7732,36.6751,36.7045,9109.0
2017-10-17 15:20:00,37.39,37.4,37.36,37.36,16735.0,36.7045,36.7143,36.6751,36.6751,16735.0
2017-10-17 15:30:00,37.37,37.44,37.36,37.41,23504.0,36.6849,36.7536,36.6751,36.7241,23504.0
2017-10-17 15:40:00,37.41,37.45,37.41,37.45,26725.0,36.7241,36.7634,36.7241,36.7634,26725.0
2017-10-17 15:50:00,37.45,37.48,37.44,37.45,92527.0,36.7634,36.7929,36.7536,36.7634,92527.0
2017-10-18 09:30:00,37.45,37.49,37.35,37.35,10523.0,36.7634,36.8027,36.6652,36.6652,10523.0
2017-10-18 09:40:00,37.36,37.42,37.28,37.41,13700.0,36.6751,36.734,36.5965,36.7241,13700.0
2017-10-18 09:50:00,37.43,37.43,37.39,37.4,6800.0,36.7438,36.7438,36.7045,36.7143,6800.0
2017-10-18 10:00:00,37.39,37.43,37.31,37.33,9939.0,36.7045,36.7438,36.626,36.6456,9939.0
2017-10-18 10:10:00,37.32,37.33,37.27,37.33,18356.0,36.6358,36.6456,36.5867,36.6456,18356.0
2017-10-18 10:20:00,37.33,37.35,37.27,37.29,81102.0,36.6456,36.6652,36.5867,36.6063,81102.0
2017-10-18 10:30:00,37.28,37.3,37.23,37.23,21012.0,36.5965,36.6162,36.5474,36.5474,21012.0
2017-10-18 10:40:00,37.23,37.3,37.23,37.28,13205.0,36.5474,36.6162,36.5474,36.5965,13205.0
2017-10-18 10:50:00,37.28,37.31,37.27,37.31,10101.0,36.5965,36.626,36.5867,36.626,10101.0
2017-10-18 11:00:00,37.32,37.4,37.31,37.39,13556.0,36.6358,36.7143,36.626,36.7045,13556.0
2017-10-18 11:10:00,37.39,37.43,37.37,37.39,14980.0,36.7045,36.7438,36.6849,36.7045,14980.0
2017-10-18 11:20:00,37.38,37.49,37.37,37.46,18857.0,36.6947,36.8027,36.6849,36.7732,18857.0
2017-10-18 11:30:00,37.46,37.48,37.42,37.43,8534.0,36.7732,36.7929,36.734,36.7438,8534.0
2017-10-18 11:40:00,37.42,37.5,37.42,37.5,26186.0,36.734,36.8125,36.734,36.8125,26186.0
2017-10-18 11:50:00,37.5,37.54,37.47,37.54,31520.0,36.8125,36.8518,36.783,36.8518,31520.0
2017-10-18 12:00:00,37.55,37.57,37.49,37.51,9865.0,36.8616,36.8812,36.8027,36.8223,9865.0
2017-10-18 12:10:00,37.51,37.52,37.49,37.5,20351.0,36.8223,36.8321,36.8027,36.8125,20351.0
2017-10-18 12:20:00,37.5,37.51,37.47,37.47,4516.0,36.8125,36.8223,36.783,36.783,4516.0
2017-10-18 12:30:00,37.47,37.5,37.44,37.49,15772.0,36.783,36.8125,36.7536,36.8027,15772.0
2017-10-18 12:40:00,37.48,37.49,37.44,37.44,9580.0,36.7929,36.8027,36.7536,36.7536,9580.0
2017-10-18 12:50:00,37.43,37.46,37.42,37.45,5555.0,36.7438,36.7732,36.734,36.7634,5555.0
2017-10-18 13:00:00,37.45,37.5,37.45,37.47,22304.0,36.7634,36.8125,36.7634,36.783,22304.0
2017-10-18 13:10:00,37.49,37.54,37.49,37.51,29863.0,36.8027,36.8518,36.8027,36.8223,29863.0
2017-10-18 13:20:00,37.52,37.52,37.49,37.5,6749.0,36.8321,36.8321,36.8027,36.8125,6749.0
2017-10-18 13:30:00,37.5,37.51,37.48,37.5,9574.0,36.8125,36.8223,36.7929,36.8125,9574.0
2017-10-18 13:40:00,37.49,37.55,37.49,37.53,12233.0,36.8027,36.8616,36.8027,36.8419,12233.0
2017-10-18 13:50:00,37.54,37.56,37.46,37.51,24531.0,36.8518,36.8714,36.7732,36.8223,24531.0
2017-10-18 14:00:00,37.52,37.52,37.48,37.49,20551.0,36.8321,36.8321,36.7929,36.8027,20551.0
2017-10-18 14:10:00,37.49,37.51,37.47,37.48,18698.0,36.8027,36.8223,36.783,36.7929,18698.0
2017-10-18 14:20:00,37.46,37.48,37.39,37.4,63231.0,36.7732,36.7929,36.7045,36.7143,63231.0
2017-10-18 14:30:00,37.4,37.4,37.34,37.38,15114.0,36.7143,36.7143,36.6554,36.6947,15114.0
2017-10-18 14:40:00,37.37,37.39,37.37,37.37,4718.0,36.6849,36.7045,36.6849,36.6849,4718.0
2017-10-18 14:50:00,37.38,37.45,37.37,37.44,14559.0,36.6947,36.7634,36.6849,36.7536,14559.0
2017-10-18 15:00:00,37.45,37.49,37.44,37.47,16430.0,36.7634,36.8027,36.7536,36.783,16430.0
2017-10-18 15:10:00,37.47,37.54,37.46,37.54,17235.0,36.783,36.8518,36.7732,36.8518,17235.0
2017-10-18 15:20:00,37.54,37.57,37.51,37.57,32418.0,36.8518,36.8812,36.8223,36.8812,32418.0
2017-10-18 15:30:00,37.57,37.58,37.5,37.5,42219.0,36.8812,36.891,36.8125,36.8125,42219.0
2017-10-18 15:40:00,37.5,37.53,37.42,37.42,74080.0,36.8125,36.8419,36.734,36.734,74080.0
2017-10-18 15:50:00,37.42,37.43,37.39,37.41,82153.0,36.734,36.7438,36.7045,36.7241,82153.0
2017-10-19 09:30:00,37.29,37.39,37.27,37.3,12292.0,36.6063,36.7045,36.5867,36.6162,12292.0
2017-10-19 09:40:00,37.36,37.36,37.22,37.24,23844.0,36.6751,36.6751,36.5376,36.5573,23844.0
2017-10-19 09:50:00,37.23,37.32,37.22,37.29,11474.0,36.5474,36.6358,36.5376,36.6063,11474.0
2017-10-19 10:00:00,37.34,37.34,37.24,37.25,7561.0,36.6554,36.6554,36.5573,36.5671,7561.0
2017-10-19 10:10:00,37.24,37.24,37.15,37.18,16363.0,36.5573,36.5573,36.4689,36.4984,16363.0
2017-10-19 10:20:00,37.17,37.19,37.1,37.12,24265.0,36.4885,36.5082,36.4198,36.4395,24265.0
2017-10-19 10:30:00,37.13,37.18,37.1,37.15,17304.0,36.4493,36.4984,36.4198,36.4689,17304.0
2017-10-19 10:40:00,37.14,37.21,37.14,37.16,16366.0,36.4591,36.5278,36.4591,36.4787,16366.0
2017-10-19 10:50:00,37.17,37.22,37.16,37.2,28720.0,36.4885,36.5376,36.4787,36.518,28720.0
2017-10-19 11:00:00,37.2,37.26,37.2,37.24,16608.0,36.518,36.5769,36.518,36.5573,16608.0
2017-10-19 11:10:00,37.23,37.25,37.2,37.21,8730.0,36.5474,36.5671,36.518,36.5278,8730.0
2017-10-19 11:20:00,37.21,37.21,37.13,37.13,6808.0,36.5278,36.5278,36.4493,36.4493,6808.0
2017-10-19 11:30:00,37.13,37.17,37.13,37.16,4265.0,36.4493,36.4885,36.4493,36.4787,4265.0
2017-10-19 11:40:00,37.15,37.17,37.15,37.17,5111.0,36.4689,36.4885,36.4689,36.4885,5111.0
2017-10-19 11:50:00,37.16,37.17,37.04,37.07,15727.0,36.4787,36.4885,36.3609,36.3904,15727.0
2017-10-19 12:00:00,37.07,37.09,37.04,37.07,4467.0,36.3904,36.41,36.3609,36.3904,4467.0
2017-10-19 12:10:00,37.09,37.09,37.02,37.03,7710.0,36.41,36.41,36.3413,36.3511,7710.0
2017-10-19 12:20:00,37.03,37.05,36.95,36.95,22400.0,36.3511,36.3707,36.2726,36.2726,22400.0
2017-10-19 12:30:00,36.95,36.96,36.88,36.91,26106.0,36.2726,36.2824,36.2039,36.2333,26106.0
2017-10-19 12:40:00,36.91,37.01,36.9,36.97,26739.0,36.2333,36.3315,36.2235,36.2922,26739.0
2017-10-19 12:50:00,36.98,37.04,36.97,36.99,12989.0,36.302,36.3609,36.2922,36.3118,12989.0
2017-10-19 13:00:00,36.98,37.01,36.95,36.98,27260.0,36.302,36.3315,36.2726,36.302,27260.0
2017-10-19 13:10:00,36.98,37.04,36.98,36.98,9998.0,36.302,36.3609,36.302,36.302,9998.0
2017-10-19 13:20:00,36.99,37.03,36.98,37.0,11701.0,36.3118,36.3511,36.302,36.3217,11701.0
2017-10-19 13:30:00,37.0,37.02,36.95,36.99,11340.0,36.3217,36.3413,36.2726,36.3118,11340.0
2017-10-19 13:40:00,37.0,37.01,36.96,36.96,13562.0,36.3217,36.3315,36.2824,36.2824,13562.0
2017-10-19 13:50:00,36.96,36.98,36.94,36.95,14211.0,36.2824,36.302,36.2628,36.2726,14211.0
2017-10-19 14:00:00,36.95,37.11,36.95,37.11,16043.0,36.2726,36.4296,36.2726,36.4296,16043.0
2017-10-19 14:10:00,37.11,37.12,37.09,37.1,6630.0,36.4296,36.4395,36.41,36.4198,6630.0
2017-10-19 14:20:00,37.1,37.11,37.08,37.1,5910.0,36.4198,36.4296,36.4002,36.4198,5910.0
2017-10-19 14:30:00,37.11,37.18,37.09,37.13,10274.0,36.4296,36.4984,36.41,36.4493,10274.0
2017-10-19 14:40:00,37.13,37.17,37.12,37.13,7594.0,36.4493,36.4885,36.4395,36.4493,7594.0
2017-10-19 14:50:00,37.15,37.16,37.12,37.14,5000.0,36.4689,36.4787,36.4395,36.4591,5000.0
2017-10-19 15:00:00,37.14,37.15,37.06,37.1,15399.0,36.4591,36.4689,36.3806,36.4198,15399.0
2017-10-19 15:10:00,37.11,37.15,37.09,37.14,9911.0,36.4296,36.4689,36.41,36.4591,9911.0
2017-10-19 15:20:00,37.14,37.15,37.12,37.13,16872.0,36.4591,36.4689,36.4395,36.4493,16872.0
2017-10-19 15:30:00,37.12,37.17,37.12,37.14,23690.0,36.4395,36.4885,36.4395,36.4591,23690.0
2017-10-19 15:40:00,37.14,37.16,37.12,37.12,39118.0,36.4591,36.4787,36.4395,36.4395,39118.0
2017-10-19 15:50:00,37.12,37.19,37.12,37.19,77295.0,36.4395,36.5082,36.4395,36.5082,77295.0
2017-10-20 09:30:00,37.35,37.35,37.06,37.08,45382.0,36.6652,36.6652,36.3806,36.4002,45382.0
2017-10-20 09:40:00,37.09,37.1,36.94,37.1,86502.0,36.41,36.4198,36.2628,36.4198,86502.0
2017-10-20 09:50:00,37.08,37.16,37.05,37.1,39460.0,36.4002,36.4787,36.3707,36.4198,39460.0
2017-10-20 10:00:00,37.08,37.12,36.99,37.02,18280.0,36.4002,36.4395,36.3118,36.3413,18280.0
2017-10-20 10:10:00,37.02,37.07,37.02,37.06,17882.0,36.3413,36.3904,36.3413,36.3806,17882.0
2017-10-20 10:20:00,37.07,37.22,37.04,37.21,17360.0,36.3904,36.5376,36.3609,36.5278,17360.0
2017-10-20 10:30:00,37.21,37.45,37.2,37.45,25652.0,36.5278,36.7634,36.518,36.7634,25652.0
2017-10-20 10:40:00,37.43,37.48,37.39,37.45,57290.0,36.7438,36.7929,36.7045,36.7634,57290.0
2017-10-20 10:50:00,37.46,37.46,37.41,37.42,15900.0,36.7732,36.7732,36.7241,36.734,15900.0
2017-10-20 11:00:00,37.44,37.46,37.41,37.41,9708.0,36.7536,36.7732,36.7241,36.7241,9708.0
2017-10-20 11:10:00,37.41,37.47,37.4,37.46,7836.0,36.7241,36.783,36.7143,36.7732,7836.0
2017-10-20 11:20:00,37.46,37.52,37.44,37.44,13530.0,36.7732,36.8321,36.7536,36.7536,13530.0
2017-10-20 11:30:00,37.45,37.54,37.45,37.53,36730.0,36.7634,36.8518,36.7634,36.8419,36730.0
2017-10-20 11:40:00,37.54,37.56,37.49,37.52,6900.0,36.8518,36.8714,36.8027,36.8321,6900.0
2017-10-20 11:50:00,37.52,37.55,37.51,37.55,12509.0,36.8321,36.8616,36.8223,36.8616,12509.0
2017-10-20 12:00:00,37.55,37.59,37.55,37.56,16507.0,36.8616,36.9008,36.8616,36.8714,16507.0
2017-10-20 12:10:00,37.57,37.59,37.56,37.59,5877.0,36.8812,36.9008,36.8714,36.9008,5877.0
2017-10-20 12:20:00,37.59,37.65,37.58,37.64,8247.0,36.9008,36.9597,36.891,36.9499,8247.0
2017-10-20 12:30:00,37.64,37.64,37.56,37.56,14929.0,36.9499,36.9499,36.8714,36.8714,14929.0
2017-10-20 12:40:00,37.55,37.61,37.54,37.55,6078.0,36.8616,36.9205,36.8518,36.8616,6078.0
2017-10-20 12:50:00,37.55,37.56,37.52,37.54,12442.0,36.8616,36.8714,36.8321,36.8518,12442.0
2017-10-20 13:00:00,37.55,37.56,37.5,37.51,14198.0,36.8616,36.8714,36.8125,36.8223,14198.0
2017-10-20 13:10:00,37.52,37.54,37.41,37.46,27857.0,36.8321,36.8518,36.7241,36.7732,27857.0
2017-10-20 13:20:00,37.46,37.49,37.42,37.43,47153.0,36.7732,36.8027,36.734,36.7438,47153.0
2017-10-20 13:30:00,37.42,37.45,37.38,37.39,23646.0,36.734,36.7634,36.6947,36.7045,23646.0
2017-10-20 13:40:00,37.39,37.48,37.38,37.43,15196.0,36.7045,36.7929,36.6947,36.7438,15196.0
2017-10-20 13:50:00,37.45,37.46,37.41,37.42,6149.0,36.7634,36.7732,36.7241,36.734,6149.0
2017-10-20 14:00:00,37.42,37.47,37.42,37.43,14607.0,36.734,36.783,36.734,36.7438,14607.0
2017-10-20 14:10:00,37.44,37.47,37.39,37.4,14877.0,36.7536,36.783,36.7045,36.7143,14877.0
2017-10-20 14:20:00,37.42,37.46,37.38,37.41,7551.0,36.734,36.7732,36.6947,36.7241,7551.0
2017-10-20 14:30:00,37.41,37.5,37.4,37.49,9278.0,36.7241,36.8125,36.7143,36.8027,9278.0
2017-10-20 14:40:00,37.5,37.51,37.46,37.48,22767.0,36.8125,36.8223,36.7732,36.7929,22767.0
2017-10-20 14:50:00,37.47,37.48,37.44,37.47,59085.0,36.783,36.7929,36.7536,36.783,59085.0
2017-10-20 15:00:00,37.48,37.53,37.48,37.48,17469.0,36.7929,36.8419,36.7929,36.7929,17469.0
2017-10-20 15:10:00,37.49,37.5,37.45,37.5,10996.0,36.8027,36.8125,36.7634,36.8125,10996.0
2017-10-20 15:20:00,37.5,37.51,37.46,37.46,13978.0,36.8125,36.8223,36.7732,36.7732,13978.0
2017-10-20 15:30:00,37.47,37.52,37.44,37.51,25644.0,36.783,36.8321,36.7536,36.8223,25644.0
2017-10-20 15:40:00,37.5,37.5,37.39,37.4,82654.0,36.8125,36.8125,36.7045,36.7143,82654.0
2017-10-20 15:50:00,37.4,37.45,37.39,37.45,81827.0,36.7143,36.7634,36.7045,36.7634,81827.0
2017-10-23 09:30:00,37.48,37.57,37.43,37.49,17968.0,36.7929,36.8812,36.7438,36.8027,17968.0
2017-10-23 09:40:00,37.46,37.49,37.42,37.49,3940.0,36.7732,36.8027,36.734,36.8027,3940.0
2017-10-23 09:50:00,37.46,37.46,37.4,37.45,6987.0,36.7732,36.7732,36.7143,36.7634,6987.0
2017-10-23 10:00:00,37.46,37.5,37.38,37.43,9088.0,36.7732,36.8125,36.6947,36.7438,9088.0
2017-10-23 10:10:00,37.43,37.49,37.39,37.45,38718.0,36.7438,36.8027,36.7045,36.7634,38718.0
2017-10-23 10:20:00,37.41,37.45,37.36,37.36,4826.0,36.7241,36.7634,36.6751,36.6751,4826.0
2017-10-23 10:30:00,37.37,37.51,37.37,37.51,9669.0,36.6849,36.8223,36.6849,36.8223,9669.0
2017-10-23 10:40:00,37.51,37.52,37.4,37.45,8642.0,36.8223,36.8321,36.7143,36.7634,8642.0
2017-10-23 10:50:00,37.46,37.46,37.36,37.38,5537.0,36.7732,36.7732,36.6751,36.6947,5537.0
2017-10-23 11:00:00,37.41,37.42,37.36,37.38,9557.0,36.7241,36.734,36.6751,36.6947,9557.0
2017-10-23 11:10:00,37.36,37.38,37.34,37.36,4869.0,36.6751,36.6947,36.6554,36.6751,4869.0
2017-10-23 11:20:00,37.35,37.41,37.35,37.38,8114.0,36.6652,36.7241,36.6652,36.6947,8114.0
2017-10-23 11:30:00,37.39,37.39,37.34,37.35,9860.0,36.7045,36.7045,36.6554,36.6652,9860.0
2017-10-23 11:40:00,37.34,37.38,37.34,37.37,5616.0,36.6554,36.6947,36.6554,36.6849,5616.0
2017-10-23 11:50:00,37.37,37.4,37.35,37.38,8475.0,36.6849,36.7143,36.6652,36.6947,8475.0
2017-10-23 12:00:00,37.37,37.4,37.36,37.36,8140.0,36.6849,36.7143,36.6751,36.6751,8140.0
2017-10-23 12:10:00,37.37,37.38,37.32,37.32,9379.0,36.6849,36.6947,36.6358,36.6358,9379.0
2017-10-23 12:20:00,37.33,37.34,37.31,37.33,7923.0,36.6456,36.6554,36.626,36.6456,7923.0
2017-10-23 12:30:00,37.33,37.35,37.3,37.33,9657.0,36.6456,36.6652,36.6162,36.6456,9657.0
2017-10-23 12:40:00,37.33,37.38,37.32,37.35,8747.0,36.6456,36.6947,36.6358,36.6652,8747.0
2017-10-23 12:50:00,37.37,37.37,37.34,37.36,5342.0,36.6849,36.6849,36.6554,36.6751,5342.0
2017-10-23 13:00:00,37.34,37.4,37.34,37.39,12526.0,36.6554,36.7143,36.6554,36.7045,12526.0
2017-10-23 13:10:00,37.38,37.38,37.35,37.35,8683.0,36.6947,36.6947,36.6652,36.6652,8683.0
2017-10-23 13:20:00,37.36,37.36,37.34,37.35,3721.0,36.6751,36.6751,36.6554,36.6652,3721.0
2017-10-23 13:30:00,37.36,37.36,37.31,37.33,10464.0,36.6751,36.6751,36.626,36.6456,10464.0
2017-10-23 13:40:00,37.33,37.37,37.31,37.36,3794.0,36.6456,36.6849,36.626,36.6751,3794.0
2017-10-23 13:50:00,37.37,37.37,37.31,37.31,7763.0,36.6849,36.6849,36.626,36.626,7763.0
2017-10-23 14:00:00,37.31,37.36,37.28,37.36,8550.0,36.626,36.6751,36.5965,36.6751,8550.0
2017-10-23 14:10:00,37.37,37.38,37.35,37.35,6539.0,36.6849,36.6947,36.6652,36.6652,6539.0
2017-10-23 14:20:00,37.34,37.35,37.32,37.32,5600.0,36.6554,36.6652,36.6358,36.6358,5600.0
2017-10-23 14:30:00,37.32,37.37,37.32,37.37,8881.0,36.6358,36.6849,36.6358,36.6849,8881.0
2017-10-23 14:40:00,37.38,37.43,37.38,37.4,12134.0,36.6947,36.7438,36.6947,36.7143,12134.0
2017-10-23 14:50:00,37.4,37.52,37.4,37.52,34806.0,36.7143,36.8321,36.7143,36.8321,34806.0
2017-10-23 15:00:00,37.51,37.52,37.45,37.47,28456.0,36.8223,36.8321,36.7634,36.783,28456.0
2017-10-23 15:10:00,37.46,37.52,37.46,37.5,16076.0,36.7732,36.8321,36.7732,36.8125,16076.0
2017-10-23 15:20:00,37.5,37.51,37.46,37.49,23531.0,36.8125,36.8223,36.7732,36.8027,23531.0
2017-10-23 15:30:00,37.48,37.5,37.42,37.44,23060.0,36.7929,36.8125,36.734,36.7536,23060.0
2017-10-23 15:40:00,37.44,37.5,37.43,37.49,31424.0,36.7536,36.8125,36.7438,36.8027,31424.0
2017-10-23 15:50:00,37.5,37.5,37.44,37.48,118774.0,36.8125,36.8125,36.7536,36.7929,118774.0
2017-10-24 09:30:00,37.71,37.84,37.71,37.76,25458.0,37.0186,37.1463,37.0186,37.0677,25458.0
2017-10-24 09:40:00,37.74,37.75,37.7,37.71,3786.0,37.0481,37.0579,37.0088,37.0186,3786.0
2017-10-24 09:50:00,37.74,37.8,37.7,37.7,9715.0,37.0481,37.107,37.0088,37.0088,9715.0
2017-10-24 10:00:00,37.69,37.72,37.68,37.69,12150.0,36.999,37.0285,36.9892,36.999,12150.0
2017-10-24 10:10:00,37.7,37.9,37.69,37.78,37768.0,37.0088,37.2052,36.999,37.0874,37768.0
2017-10-24 10:20:00,37.78,37.78,37.71,37.73,3334.0,37.0874,37.0874,37.0186,37.0383,3334.0
2017-10-24 10:30:00,37.74,37.78,37.71,37.74,16109.0,37.0481,37.0874,37.0186,37.0481,16109.0
2017-10-24 10:40:00,37.72,37.76,37.71,37.76,7119.0,37.0285,37.0677,37.0186,37.0677,7119.0
2017-10-24 10:50:00,37.79,37.8,37.73,37.75,5023.0,37.0972,37.107,37.0383,37.0579,5023.0
2017-10-24 11:00:00,37.73,37.73,37.68,37.68,4330.0,37.0383,37.0383,36.9892,36.9892,4330.0
2017-10-24 11:10:00,37.68,37.69,37.64,37.66,9434.0,36.9892,36.999,36.9499,36.9696,9434.0
2017-10-24 11:20:00,37.66,37.67,37.62,37.64,6503.0,36.9696,36.9794,36.9303,36.9499,6503.0
2017-10-24 11:30:00,37.64,37.68,37.63,37.64,36703.0,36.9499,36.9892,36.9401,36.9499,36703.0
2017-10-24 11:40:00,37.63,37.66,37.6,37.65,8217.0,36.9401,36.9696,36.9107,36.9597,8217.0
2017-10-24 11:50:00,37.66,37.66,37.58,37.58,8754.0,36.9696,36.9696,36.891,36.891,8754.0
2017-10-24 12:00:00,37.58,37.58,37.54,37.56,2351.0,36.891,36.891,36.8518,36.8714,2351.0
2017-10-24 12:10:00,37.55,37.56,37.52,37.55,3181.0,36.8616,36.8714,36.8321,36.8616,3181.0
2017-10-24 12:20:00,37.55,37.61,37.54,37.61,5293.0,36.8616,36.9205,36.8518,36.9205,5293.0
2017-10-24 12:30:00,37.62,37.65,37.6,37.62,10029.0,36.9303,36.9597,36.9107,36.9303,10029.0
2017-10-24 12:40:00,37.64,37.68,37.63,37.66,9737.0,36.9499,36.9892,36.9401,36.9696,9737.0
2017-10-24 12:50:00,37.66,37.67,37.62,37.62,1100.0,36.9696,36.9794,36.9303,36.9303,1100.0
2017-10-24 13:00:00,37.64,37.65,37.62,37.65,3133.0,36.9499,36.9597,36.9303,36.9597,3133.0
2017-10-24 13:10:00,37.62,37.76,37.62,37.74,95721.0,36.9303,37.0677,36.9303,37.0481,95721.0
2017-10-24 13:20:00,37.76,37.81,37.69,37.78,27532.0,37.0677,37.1168,36.999,37.0874,27532.0
2017-10-24 13:30:00,37.77,37.79,37.72,37.74,14556.0,37.0775,37.0972,37.0285,37.0481,14556.0
2017-10-24 13:40:00,37.76,37.84,37.74,37.84,8610.0,37.0677,37.1463,37.0481,37.1463,8610.0
2017-10-24 13:50:00,37.84,37.89,37.83,37.87,63650.0,37.1463,37.1953,37.1364,37.1757,63650.0
2017-10-24 14:00:00,37.87,37.87,37.79,37.82,12140.0,37.1757,37.1757,37.0972,37.1266,12140.0
2017-10-24 14:10:00,37.82,37.85,37.81,37.84,7460.0,37.1266,37.1561,37.1168,37.1463,7460.0
2017-10-24 14:20:00,37.84,37.85,37.79,37.81,7053.0,37.1463,37.1561,37.0972,37.1168,7053.0
2017-10-24 14:30:00,37.81,37.81,37.78,37.8,6084.0,37.1168,37.1168,37.0874,37.107,6084.0
2017-10-24 14:40:00,37.8,37.82,37.78,37.82,13556.0,37.107,37.1266,37.0874,37.1266,13556.0
2017-10-24 14:50:00,37.81,37.85,37.79,37.85,12862.0,37.1168,37.1561,37.0972,37.1561,12862.0
2017-10-24 15:00:00,37.84,37.92,37.84,37.9,38916.0,37.1463,37.2248,37.1463,37.2052,38916.0
2017-10-24 15:10:00,37.9,37.99,37.89,37.98,31528.0,37.2052,37.2935,37.1953,37.2837,31528.0
2017-10-24 15:20:00,37.98,38.06,37.95,38.02,39271.0,37.2837,37.3622,37.2542,37.323,39271.0
2017-10-24 15:30:00,38.02,38.05,37.99,38.01,32373.0,37.323,37.3524,37.2935,37.3131,32373.0
2017-10-24 15:40:00,38.01,38.03,37.94,37.96,48281.0,37.3131,37.3328,37.2444,37.2641,48281.0
2017-10-24 15:50:00,37.96,37.96,37.87,37.88,104066.0,37.2641,37.2641,37.1757,37.1855,104066.0
2017-10-25 09:30:00,37.82,37.88,37.62,37.76,12132.0,37.1266,37.1855,36.9303,37.0677,12132.0
2017-10-25 09:40:00,37.79,38.06,37.76,38.06,39072.0,37.0972,37.3622,37.0677,37.3622,39072.0
2017-10-25 09:50:00,38.04,38.04,37.91,37.97,21676.0,37.3426,37.3426,37.215,37.2739,21676.0
2017-10-25 10:00:00,38.02,38.06,37.92,37.93,6126.0,37.323,37.3622,37.2248,37.2346,6126.0
2017-10-25 10:10:00,37.93,37.97,37.8,37.83,67633.0,37.2346,37.2739,37.107,37.1364,67633.0
2017-10-25 10:20:00,37.81,37.81,37.65,37.78,62178.0,37.1168,37.1168,36.9597,37.0874,62178.0
2017-10-25 10:30:00,37.81,37.83,37.67,37.67,43320.0,37.1168,37.1364,36.9794,36.9794,43320.0
2017-10-25 10:40:00,37.65,37.74,37.65,37.65,15628.0,36.9597,37.0481,36.9597,36.9597,15628.0
2017-10-25 10:50:00,37.65,37.65,37.57,37.57,14161.0,36.9597,36.9597,36.8812,36.8812,14161.0
2017-10-25 11:00:00,37.57,37.58,37.5,37.53,22221.0,36.8812,36.891,36.8125,36.8419,22221.0
2017-10-25 11:10:00,37.54,37.58,37.48,37.49,18370.0,36.8518,36.891,36.7929,36.8027,18370.0
2017-10-25 11:20:00,37.5,37.62,37.49,37.6,17761.0,36.8125,36.9303,36.8027,36.9107,17761.0
2017-10-25 11:30:00,37.6,37.71,37.59,37.63,14736.0,36.9107,37.0186,36.9008,36.9401,14736.0
2017-10-25 11:40:00,37.64,37.65,37.58,37.59,25575.0,36.9499,36.9597,36.891,36.9008,25575.0
2017-10-25 11:50:00,37.58,37.58,37.38,37.38,15539.0,36.891,36.891,36.6947,36.6947,15539.0
2017-10-25 12:00:00,37.39,37.4,37.31,37.36,9908.0,36.7045,36.7143,36.626,36.6751,9908.0
2017-10-25 12:10:00,37.35,37.36,37.27,37.28,10860.0,36.6652,36.6751,36.5867,36.5965,10860.0
2017-10-25 12:20:00,37.28,37.3,37.22,37.23,16521.0,36.5965,36.6162,36.5376,36.5474,16521.0
2017-10-25 12:30:00,37.24,37.24,37.16,37.16,10200.0,36.5573,36.5573,36.4787,36.4787,10200.0
2017-10-25 12:40:00,37.16,37.29,37.16,37.25,14814.0,36.4787,36.6063,36.4787,36.5671,14814.0
2017-10-25 12:50:00,37.24,37.34,37.23,37.33,6545.0,36.5573,36.6554,36.5474,36.6456,6545.0
2017-10-25 13:00:00,37.33,37.33,37.25,37.26,13567.0,36.6456,36.6456,36.5671,36.5769,13567.0
2017-10-25 13:10:00,37.25,37.34,37.24,37.32,7710.0,36.5671,36.6554,36.5573,36.6358,7710.0
2017-10-25 13:20:00,37.3,37.35,37.23,37.29,21718.0,36.6162,36.6652,36.5474,36.6063,21718.0
2017-10-25 13:30:00,37.29,37.4,37.28,37.4,8007.0,36.6063,36.7143,36.5965,36.7143,8007.0
2017-10-25 13:40:00,37.41,37.46,37.4,37.44,7066.0,36.7241,36.7732,36.7143,36.7536,7066.0
2017-10-25 13:50:00,37.44,37.47,37.39,37.45,16867.0,36.7536,36.783,36.7045,36.7634,16867.0
2017-10-25 14:00:00,37.47,37.48,37.42,37.46,9030.0,36.783,36.7929,36.734,36.7732,9030.0
2017-10-25 14:10:00,37.44,37.49,37.44,37.49,6491.0,36.7536,36.8027,36.7536,36.8027,6491.0
2017-10-25 14:20:00,37.48,37.51,37.44,37.49,13611.0,36.7929,36.8223,36.7536,36.8027,13611.0
2017-10-25 14:30:00,37.48,37.51,37.41,37.42,13793.0,36.7929,36.8223,36.7241,36.734,13793.0
2017-10-25 14:40:00,37.43,37.45,37.39,37.45,9242.0,36.7438,36.7634,36.7045,36.7634,9242.0
2017-10-25 14:50:00,37.45,37.46,37.41,37.44,12408.0,36.7634,36.7732,36.7241,36.7536,12408.0
2017-10-25 15:00:00,37.45,37.46,37.42,37.46,13276.0,36.7634,36.7732,36.734,36.7732,13276.0
2017-10-25 15:10:00,37.45,37.46,37.44,37.45,4150.0,36.7634,36.7732,36.7536,36.7634,4150.0
2017-10-25 15:20:00,37.44,37.51,37.43,37.5,19325.0,36.7536,36.8223,36.7438,36.8125,19325.0
2017-10-25 15:30:00,37.5,37.51,37.41,37.44,28540.0,36.8125,36.8223,36.7241,36.7536,28540.0
2017-10-25 15:40:00,37.43,37.46,37.33,37.33,28734.0,36.7438,36.7732,36.6456,36.6456,28734.0
2017-10-25 15:50:00,37.34,37.38,37.33,37.37,91501.0,36.6554,36.6947,36.6456,36.6849,91501.0
2017-10-26 09:30:00,37.41,37.58,37.29,37.56,28409.0,36.7241,36.891,36.6063,36.8714,28409.0
2017-10-26 09:40:00,37.58,37.65,37.53,37.53,18682.0,36.891,36.9597,36.8419,36.8419,18682.0
2017-10-26 09:50:00,37.52,37.59,37.5,37.51,9208.0,36.8321,36.9008,36.8125,36.8223,9208.0
2017-10-26 10:00:00,37.51,37.51,37.41,37.46,14449.0,36.8223,36.8223,36.7241,36.7732,14449.0
2017-10-26 10:10:00,37.45,37.52,37.45,37.45,8487.0,36.7634,36.8321,36.7634,36.7634,8487.0
2017-10-26 10:20:00,37.47,37.58,37.46,37.54,20645.0,36.783,36.891,36.7732,36.8518,20645.0
2017-10-26 10:30:00,37.54,37.6,37.52,37.59,9597.0,36.8518,36.9107,36.8321,36.9008,9597.0
2017-10-26 10:40:00,37.59,37.59,37.54,37.55,8303.0,36.9008,36.9008,36.8518,36.8616,8303.0
2017-10-26 10:50:00,37.55,37.61,37.52,37.61,15063.0,36.8616,36.9205,36.8321,36.9205,15063.0
2017-10-26 11:00:00,37.61,37.64,37.54,37.54,15909.0,36.9205,36.9499,36.8518,36.8518,15909.0
2017-10-26 11:10:00,37.55,37.57,37.52,37.56,11515.0,36.8616,36.8812,36.8321,36.8714,11515.0
2017-10-26 11:20:00,37.57,37.64,37.55,37.64,5560.0,36.8812,36.9499,36.8616,36.9499,5560.0
2017-10-26 11:30:00,37.64,37.67,37.63,37.63,14583.0,36.9499,36.9794,36.9401,36.9401,14583.0
2017-10-26 11:40:00,37.63,37.65,37.61,37.63,14357.0,36.9401,36.9597,36.9205,36.9401,14357.0
2017-10-26 11:50:00,37.62,37.63,37.59,37.6,24942.0,36.9303,36.9401,36.9008,36.9107,24942.0
2017-10-26 12:00:00,37.6,37.69,37.59,37.69,9351.0,36.9107,36.999,36.9008,36.999,9351.0
2017-10-26 12:10:00,37.71,37.86,37.7,37.81,20819.0,37.0186,37.1659,37.0088,37.1168,20819.0
2017-10-26 12:20:00,37.8,37.8,37.72,37.75,8541.0,37.107,37.107,37.0285,37.0579,8541.0
2017-10-26 12:30:00,37.75,37.75,37.67,37.73,11541.0,37.0579,37.0579,36.9794,37.0383,11541.0
2017-10-26 12:40:00,37.72,37.72,37.68,37.72,5600.0,37.0285,37.0285,36.9892,37.0285,5600.0
2017-10-26 12:50:00,37.72,37.72,37.69,37.7,3356.0,37.0285,37.0285,36.999,37.0088,3356.0
2017-10-26 13:00:00,37.69,37.73,37.67,37.73,6984.0,36.999,37.0383,36.9794,37.0383,6984.0
2017-10-26 13:10:00,37.73,37.82,37.71,37.77,29163.0,37.0383,37.1266,37.0186,37.0775,29163.0
2017-10-26 13:20:00,37.77,37.8,37.76,37.79,4894.0,37.0775,37.107,37.0677,37.0972,4894.0
2017-10-26 13:30:00,37.78,37.82,37.78,37.79,5380.0,37.0874,37.1266,37.0874,37.0972,5380.0
2017-10-26 13:40:00,37.81,37.81,37.79,37.8,5900.0,37.1168,37.1168,37.0972,37.107,5900.0
2017-10-26 13:50:00,37.81,37.82,37.74,37.82,11269.0,37.1168,37.1266,37.0481,37.1266,11269.0
2017-10-26 14:00:00,37.82,37.86,37.8,37.86,8749.0,37.1266,37.1659,37.107,37.1659,8749.0
2017-10-26 14:10:00,37.86,37.9,37.85,37.86,8918.0,37.1659,37.2052,37.1561,37.1659,8918.0
2017-10-26 14:20:00,37.87,37.93,37.85,37.92,51168.0,37.1757,37.2346,37.1561,37.2248,51168.0
2017-10-26 14:30:00,37.93,37.97,37.9,37.97,33203.0,37.2346,37.2739,37.2052,37.2739,33203.0
2017-10-26 14:40:00,37.96,37.97,37.95,37.97,7744.0,37.2641,37.2739,37.2542,37.2739,7744.0
2017-10-26 14:50:00,37.97,37.97,37.88,37.89,15966.0,37.2739,37.2739,37.1855,37.1953,15966.0
2017-10-26 15:00:00,37.88,37.89,37.85,37.87,15221.0,37.1855,37.1953,37.1561,37.1757,15221.0
2017-10-26 15:10:00,37.88,37.88,37.85,37.86,26607.0,37.1855,37.1855,37.1561,37.1659,26607.0
2017-10-26 15:20:00,37.86,37.87,37.79,37.8,30700.0,37.1659,37.1757,37.0972,37.107,30700.0
2017-10-26 15:30:00,37.8,37.86,37.78,37.86,47661.0,37.107,37.1659,37.0874,37.1659,47661.0
2017-10-26 15:40:00,37.86,37.86,37.82,37.82,56710.0,37.1659,37.1659,37.1266,37.1266,56710.0
2017-10-26 15:50:00,37.83,37.87,37.81,37.84,89112.0,37.1364,37.1757,37.1168,37.1463,89112.0
2017-10-27 09:30:00,37.76,37.89,37.72,37.81,14982.0,37.0677,37.1953,37.0285,37.1168,14982.0
2017-10-27 09:40:00,37.8,37.91,37.79,37.88,14772.0,37.107,37.215,37.0972,37.1855,14772.0
2017-10-27 09:50:00,37.89,38.09,37.88,37.95,17000.0,37.1953,37.3917,37.1855,37.2542,17000.0
2017-10-27 10:00:00,37.98,38.1,37.95,37.99,21971.0,37.2837,37.4015,37.2542,37.2935,21971.0
2017-10-27 10:10:00,38.01,38.01,37.84,37.88,15762.0,37.3131,37.3131,37.1463,37.1855,15762.0
2017-10-27 10:20:00,37.88,37.88,37.78,37.83,7900.0,37.1855,37.1855,37.0874,37.1364,7900.0
2017-10-27 10:30:00,37.84,37.9,37.83,37.9,8667.0,37.1463,37.2052,37.1364,37.2052,8667.0
2017-10-27 10:40:00,37.9,37.9,37.77,37.82,13525.0,37.2052,37.2052,37.0775,37.1266,13525.0
2017-10-27 10:50:00,37.84,37.93,37.84,37.93,13142.0,37.1463,37.2346,37.1463,37.2346,13142.0
2017-10-27 11:00:00,37.9,37.98,37.89,37.98,13675.0,37.2052,37.2837,37.1953,37.2837,13675.0
2017-10-27 11:10:00,37.98,38.07,37.98,38.07,16380.0,37.2837,37.372,37.2837,37.372,16380.0
2017-10-27 11:20:00,38.06,38.08,38.02,38.05,11996.0,37.3622,37.3819,37.323,37.3524,11996.0
2017-10-27 11:30:00,38.07,38.16,38.05,38.15,7963.0,37.372,37.4604,37.3524,37.4506,7963.0
2017-10-27 11:40:00,38.17,38.18,38.09,38.13,9600.0,37.4702,37.48,37.3917,37.4309,9600.0
2017-10-27 11:50:00,38.13,38.21,38.09,38.21,21490.0,37.4309,37.5095,37.3917,37.5095,21490.0
2017-10-27 12:00:00,38.21,38.23,38.13,38.2,9393.0,37.5095,37.5291,37.4309,37.4997,9393.0
2017-10-27 12:10:00,38.18,38.18,38.11,38.13,5194.0,37.48,37.48,37.4113,37.4309,5194.0
2017-10-27 12:20:00,38.13,38.2,38.12,38.14,18381.0,37.4309,37.4997,37.4211,37.4408,18381.0
2017-10-27 12:30:00,38.14,38.17,38.11,38.16,10701.0,37.4408,37.4702,37.4113,37.4604,10701.0
2017-10-27 12:40:00,38.16,38.2,38.14,38.16,5900.0,37.4604,37.4997,37.4408,37.4604,5900.0
2017-10-27 12:50:00,38.17,38.17,38.11,38.13,16571.0,37.4702,37.4702,37.4113,37.4309,16571.0
2017-10-27 13:00:00,38.12,38.17,38.1,38.11,5415.0,37.4211,37.4702,37.4015,37.4113,5415.0
2017-10-27 13:10:00,38.12,38.18,38.1,38.14,8423.0,37.4211,37.48,37.4015,37.4408,8423.0
2017-10-27 13:20:00,38.13,38.13,38.05,38.06,7624.0,37.4309,37.4309,37.3524,37.3622,7624.0
2017-10-27 13:30:00,38.08,38.1,38.05,38.08,9150.0,37.3819,37.4015,37.3524,37.3819,9150.0
2017-10-27 13:40:00,38.06,38.07,37.98,37.99,24668.0,37.3622,37.372,37.2837,37.2935,24668.0
2017-10-27 13:50:00,37.99,38.1,37.98,38.1,27933.0,37.2935,37.4015,37.2837,37.4015,27933.0
2017-10-27 14:00:00,38.1,38.1,37.96,37.97,21197.0,37.4015,37.4015,37.2641,37.2739,21197.0
2017-10-27 14:10:00,37.97,38.08,37.97,38.06,7032.0,37.2739,37.3819,37.2739,37.3622,7032.0
2017-10-27 14:20:00,38.06,38.09,38.04,38.09,6882.0,37.3622,37.3917,37.3426,37.3917,6882.0
2017-10-27 14:30:00,38.08,38.12,38.02,38.08,11331.0,37.3819,37.4211,37.323,37.3819,11331.0
2017-10-27 14:40:00,38.08,38.09,37.98,38.02,11708.0,37.3819,37.3917,37.2837,37.323,11708.0
2017-10-27 14:50:00,38.02,38.05,37.98,37.98,20874.0,37.323,37.3524,37.2837,37.2837,20874.0
2017-10-27 15:00:00,37.97,38.03,37.95,37.97,22857.0,37.2739,37.3328,37.2542,37.2739,22857.0
2017-10-27 15:10:00,37.97,38.04,37.97,38.03,20623.0,37.2739,37.3426,37.2739,37.3328,20623.0
2017-10-27 15:20:00,38.01,38.1,37.98,38.1,27139.0,37.3131,37.4015,37.2837,37.4015,27139.0
2017-10-27 15:30:00,38.1,38.1,37.91,37.96,42364.0,37.4015,37.4015,37.215,37.2641,42364.0
2017-10-27 15:40:00,37.96,37.98,37.93,37.97,42435.0,37.2641,37.2837,37.2346,37.2739,42435.0
2017-10-27 15:50:00,37.97,37.99,37.85,37.99,131098.0,37.2739,37.2935,37.1561,37.2935,131098.0
2017-10-30 09:30:00,37.86,38.09,37.86,38.05,13187.0,37.1659,37.3917,37.1659,37.3524,13187.0
2017-10-30 09:40:00,38.07,38.12,37.95,37.95,6219.0,37.372,37.4211,37.2542,37.2542,6219.0
2017-10-30 09:50:00,37.98,38.02,37.89,37.94,9403.0,37.2837,37.323,37.1953,37.2444,9403.0
2017-10-30 10:00:00,37.98,38.04,37.88,37.91,5222.0,37.2837,37.3426,37.1855,37.215,5222.0
2017-10-30 10:10:00,37.91,38.02,37.89,37.99,11345.0,37.215,37.323,37.1953,37.2935,11345.0
2017-10-30 10:20:00,38.02,38.02,37.82,37.83,19482.0,37.323,37.323,37.1266,37.1364,19482.0
2017-10-30 10:30:00,37.84,38.06,37.84,38.06,43147.0,37.1463,37.3622,37.1463,37.3622,43147.0
2017-10-30 10:40:00,38.06,38.07,37.99,38.04,22611.0,37.3622,37.372,37.2935,37.3426,22611.0
2017-10-30 10:50:00,38.02,38.04,37.98,38.01,4200.0,37.323,37.3426,37.2837,37.3131,4200.0
2017-10-30 11:00:00,38.01,38.13,37.99,38.1,16933.0,37.3131,37.4309,37.2935,37.4015,16933.0
2017-10-30 11:10:00,38.1,38.12,38.05,38.08,11256.0,37.4015,37.4211,37.3524,37.3819,11256.0
2017-10-30 11:20:00,38.06,38.1,38.01,38.02,6877.0,37.3622,37.4015,37.3131,37.323,6877.0
2017-10-30 11:30:00,38.03,38.06,37.99,38.0,7672.0,37.3328,37.3622,37.2935,37.3033,7672.0
2017-10-30 11:40:00,38.0,38.03,37.96,37.96,14917.0,37.3033,37.3328,37.2641,37.2641,14917.0
2017-10-30 11:50:00,37.95,37.95,37.82,37.84,18618.0,37.2542,37.2542,37.1266,37.1463,18618.0
2017-10-30 12:00:00,37.87,37.9,37.83,37.9,8539.0,37.1757,37.2052,37.1364,37.2052,8539.0
2017-10-30 12:10:00,37.9,37.9,37.82,37.84,12166.0,37.2052,37.2052,37.1266,37.1463,12166.0
2017-10-30 12:20:00,37.84,37.96,37.84,37.92,6799.0,37.1463,37.2641,37.1463,37.2248,6799.0
2017-10-30 12:30:00,37.91,37.93,37.88,37.88,5449.0,37.215,37.2346,37.1855,37.1855,5449.0
2017-10-30 12:40:00,37.87,37.87,37.79,37.81,13915.0,37.1757,37.1757,37.0972,37.1168,13915.0
2017-10-30 12:50:00,37.82,37.89,37.81,37.83,21924.0,37.1266,37.1953,37.1168,37.1364,21924.0
2017-10-30 13:00:00,37.84,37.87,37.79,37.84,9758.0,37.1463,37.1757,37.0972,37.1463,9758.0
2017-10-30 13:10:00,37.82,37.92,37.82,37.92,4860.0,37.1266,37.2248,37.1266,37.2248,4860.0
2017-10-30 13:20:00,37.92,37.95,37.9,37.95,4500.0,37.2248,37.2542,37.2052,37.2542,4500.0
2017-10-30 13:30:00,37.95,37.96,37.92,37.94,7402.0,37.2542,37.2641,37.2248,37.2444,7402.0
2017-10-30 13:40:00,37.95,37.98,37.9,37.98,10162.0,37.2542,37.2837,37.2052,37.2837,10162.0
2017-10-30 13:50:00,38.0,38.03,37.85,37.88,22796.0,37.3033,37.3328,37.1561,37.1855,22796.0
2017-10-30 14:00:00,37.88,37.92,37.87,37.91,14426.0,37.1855,37.2248,37.1757,37.215,14426.0
2017-10-30 14:10:00,37.91,38.02,37.91,37.97,15482.0,37.215,37.323,37.215,37.2739,15482.0
2017-10-30 14:20:00,37.97,37.98,37.93,37.96,13408.0,37.2739,37.2837,37.2346,37.2641,13408.0
2017-10-30 14:30:00,37.97,38.06,37.95,38.04,21217.0,37.2739,37.3622,37.2542,37.3426,21217.0
2017-10-30 14:40:00,38.04,38.07,38.03,38.03,19654.0,37.3426,37.372,37.3328,37.3328,19654.0
2017-10-30 14:50:00,38.02,38.02,37.95,37.95,13500.0,37.323,37.323,37.2542,37.2542,13500.0
2017-10-30 15:00:00,37.97,37.97,37.88,37.95,14632.0,37.2739,37.2739,37.1855,37.2542,14632.0
2017-10-30 15:10:00,37.95,38.0,37.93,37.98,38935.0,37.2542,37.3033,37.2346,37.2837,38935.0
2017-10-30 15:20:00,37.99,38.01,37.96,37.99,23819.0,37.2935,37.3131,37.2641,37.2935,23819.0
2017-10-30 15:30:00,37.99,38.02,37.97,38.02,47485.0,37.2935,37.323,37.2739,37.323,47485.0
2017-10-30 15:40:00,38.02,38.1,38.01,38.07,83489.0,37.323,37.4015,37.3131,37.372,83489.0
2017-10-30 15:50:00,38.07,38.08,38.04,38.06,140311.0,37.372,37.3819,37.3426,37.3622,140311.0
2017-10-31 09:30:00,38.15,38.18,38.04,38.05,21758.0,37.4506,37.48,37.3426,37.3524,21758.0
2017-10-31 09:40:00,38.0,38.07,37.91,37.94,15550.0,37.3033,37.372,37.215,37.2444,15550.0
2017-10-31 09:50:00,37.92,37.94,37.89,37.94,8601.0,37.2248,37.2444,37.1953,37.2444,8601.0
2017-10-31 10:00:00,37.94,37.96,37.87,37.91,15025.0,37.2444,37.2641,37.1757,37.215,15025.0
2017-10-31 10:10:00,37.91,37.96,37.91,37.95,7993.0,37.215,37.2641,37.215,37.2542,7993.0
2017-10-31 10:20:00,37.95,37.98,37.94,37.95,11245.0,37.2542,37.2837,37.2444,37.2542,11245.0
2017-10-31 10:30:00,37.95,37.95,37.89,37.9,11560.0,37.2542,37.2542,37.1953,37.2052,11560.0
2017-10-31 10:40:00,37.88,37.95,37.88,37.95,17225.0,37.1855,37.2542,37.1855,37.2542,17225.0
2017-10-31 10:50:00,37.95,37.99,37.91,37.98,18756.0,37.2542,37.2935,37.215,37.2837,18756.0
2017-10-31 11:00:00,37.99,38.0,37.92,37.95,11077.0,37.2935,37.3033,37.2248,37.2542,11077.0
2017-10-31 11:10:00,37.95,37.98,37.92,37.94,11992.0,37.2542,37.2837,37.2248,37.2444,11992.0
2017-10-31 11:20:00,37.94,38.07,37.93,38.0,88904.0,37.2444,37.372,37.2346,37.3033,88904.0
2017-10-31 11:30:00,37.99,37.99,37.82,37.85,35285.0,37.2935,37.2935,37.1266,37.1561,35285.0
2017-10-31 11:40:00,37.85,37.86,37.81,37.83,11469.0,37.1561,37.1659,37.1168,37.1364,11469.0
2017-10-31 11:50:00,37.82,37.85,37.79,37.85,20683.0,37.1266,37.1561,37.0972,37.1561,20683.0
2017-10-31 12:00:00,37.86,37.88,37.85,37.85,7360.0,37.1659,37.1855,37.1561,37.1561,7360.0
2017-10-31 12:10:00,37.84,37.89,37.82,37.89,11488.0,37.1463,37.1953,37.1266,37.1953,11488.0
2017-10-31 12:20:00,37.9,37.9,37.84,37.86,13292.0,37.2052,37.2052,37.1463,37.1659,13292.0
2017-10-31 12:30:00,37.85,37.85,37.77,37.81,18691.0,37.1561,37.1561,37.0775,37.1168,18691.0
2017-10-31 12:40:00,37.81,37.81,37.77,37.79,13749.0,37.1168,37.1168,37.0775,37.0972,13749.0
2017-10-31 12:50:00,37.8,37.81,37.77,37.77,11031.0,37.107,37.1168,37.0775,37.0775,11031.0
2017-10-31 13:00:00,37.77,37.81,37.76,37.78,12084.0,37.0775,37.1168,37.0677,37.0874,12084.0
2017-10-31 13:10:00,37.79,37.79,37.75,37.77,10580.0,37.0972,37.0972,37.0579,37.0775,10580.0
2017-10-31 13:20:00,37.76,37.76,37.71,37.73,13672.0,37.0677,37.0677,37.0186,37.0383,13672.0
2017-10-31 13:30:00,37.73,37.82,37.72,37.81,59076.0,37.0383,37.1266,37.0285,37.1168,59076.0
2017-10-31 13:40:00,37.81,37.82,37.77,37.79,28477.0,37.1168,37.1266,37.0775,37.0972,28477.0
2017-10-31 13:50:00,37.79,37.8,37.76,37.78,28410.0,37.0972,37.107,37.0677,37.0874,28410.0
2017-10-31 14:00:00,37.79,37.85,37.76,37.81,104212.0,37.0972,37.1561,37.0677,37.1168,104212.0
2017-10-31 14:10:00,37.8,37.83,37.77,37.81,54744.0,37.107,37.1364,37.0775,37.1168,54744.0
2017-10-31 14:20:00,37.81,37.82,37.78,37.78,20378.0,37.1168,37.1266,37.0874,37.0874,20378.0
2017-10-31 14:30:00,37.78,37.82,37.78,37.79,11206.0,37.0874,37.1266,37.0874,37.0972,11206.0
2017-10-31 14:40:00,37.79,37.83,37.71,37.74,34290.0,37.0972,37.1364,37.0186,37.0481,34290.0
2017-10-31 14:50:00,37.75,37.81,37.74,37.77,22692.0,37.0579,37.1168,37.0481,37.0775,22692.0
2017-10-31 15:00:00,37.78,37.82,37.77,37.79,28226.0,37.0874,37.1266,37.0775,37.0972,28226.0
2017-10-31 15:10:00,37.79,37.86,37.78,37.8,36704.0,37.0972,37.1659,37.0874,37.107,36704.0
2017-10-31 15:20:00,37.78,37.81,37.77,37.77,35317.0,37.0874,37.1168,37.0775,37.0775,35317.0
2017-10-31 15:30:00,37.77,37.81,37.74,37.79,48100.0,37.0775,37.1168,37.0481,37.0972,48100.0
2017-10-31 15:40:00,37.8,37.83,37.74,37.77,87510.0,37.107,37.1364,37.0481,37.0775,87510.0
2017-10-31 15:50:00,37.77,37.78,37.67,37.72,230407.0,37.0775,37.0874,36.9794,37.0285,230407.0
2017-11-01 09:30:00,37.79,37.95,37.68,37.68,35188.0,37.0972,37.2542,36.9892,36.9892,35188.0
2017-11-01 09:40:00,37.69,37.88,37.67,37.81,30120.0,36.999,37.1855,36.9794,37.1168,30120.0
2017-11-01 09:50:00,37.82,37.86,37.65,37.69,19395.0,37.1266,37.1659,36.9597,36.999,19395.0
2017-11-01 10:00:00,37.68,37.78,37.65,37.7,21515.0,36.9892,37.0874,36.9597,37.0088,21515.0
2017-11-01 10:10:00,37.7,37.74,37.64,37.65,51927.0,37.0088,37.0481,36.9499,36.9597,51927.0
2017-11-01 10:20:00,37.64,37.69,37.59,37.64,20725.0,36.9499,36.999,36.9008,36.9499,20725.0
2017-11-01 10:30:00,37.64,37.8,37.6,37.8,54455.0,36.9499,37.107,36.9107,37.107,54455.0
2017-11-01 10:40:00,37.79,37.88,37.79,37.83,27643.0,37.0972,37.1855,37.0972,37.1364,27643.0
2017-11-01 10:50:00,37.82,37.85,37.72,37.73,28861.0,37.1266,37.1561,37.0285,37.0383,28861.0
2017-11-01 11:00:00,37.73,37.86,37.72,37.84,36566.0,37.0383,37.1659,37.0285,37.1463,36566.0
2017-11-01 11:10:00,37.84,37.92,37.8,37.91,48179.0,37.1463,37.2248,37.107,37.215,48179.0
2017-11-01 11:20:00,37.93,37.97,37.89,37.91,62282.0,37.2346,37.2739,37.1953,37.215,62282.0
2017-11-01 11:30:00,37.9,37.91,37.72,37.74,56942.0,37.2052,37.215,37.0285,37.0481,56942.0
2017-11-01 11:40:00,37.74,37.77,37.53,37.57,44888.0,37.0481,37.0775,36.8419,36.8812,44888.0
2017-11-01 11:50:00,37.57,37.62,37.53,37.56,30253.0,36.8812,36.9303,36.8419,36.8714,30253.0
2017-11-01 12:00:00,37.57,37.6,37.52,37.6,19752.0,36.8812,36.9107,36.8321,36.9107,19752.0
2017-11-01 12:10:00,37.59,37.61,37.54,37.6,15514.0,36.9008,36.9205,36.8518,36.9107,15514.0
2017-11-01 12:20:00,37.61,37.61,37.47,37.47,12201.0,36.9205,36.9205,36.783,36.783,12201.0
2017-11-01 12:30:00,37.47,37.53,37.46,37.5,20648.0,36.783,36.8419,36.7732,36.8125,20648.0
2017-11-01 12:40:00,37.51,37.51,37.43,37.43,19522.0,36.8223,36.8223,36.7438,36.7438,19522.0
2017-11-01 12:50:00,37.43,37.49,37.4,37.47,17119.0,36.7438,36.8027,36.7143,36.783,17119.0
2017-11-01 13:00:00,37.47,37.51,37.42,37.43,15192.0,36.783,36.8223,36.734,36.7438,15192.0
2017-11-01 13:10:00,37.44,37.54,37.44,37.52,20888.0,36.7536,36.8518,36.7536,36.8321,20888.0
2017-11-01 13:20:00,37.53,37.6,37.52,37.6,17902.0,36.8419,36.9107,36.8321,36.9107,17902.0
2017-11-01 13:30:00,37.6,37.64,37.54,37.58,25549.0,36.9107,36.9499,36.8518,36.891,25549.0
2017-11-01 13:40:00,37.59,37.61,37.55,37.55,16909.0,36.9008,36.9205,36.8616,36.8616,16909.0
2017-11-01 13:50:00,37.55,37.56,37.47,37.55,19320.0,36.8616,36.8714,36.783,36.8616,19320.0
2017-11-01 14:00:00,37.55,37.55,37.41,37.42,24285.0,36.8616,36.8616,36.7241,36.734,24285.0
2017-11-01 14:10:00,37.41,37.52,37.4,37.48,26190.0,36.7241,36.8321,36.7143,36.7929,26190.0
2017-11-01 14:20:00,37.47,37.49,37.44,37.44,22271.0,36.783,36.8027,36.7536,36.7536,22271.0
2017-11-01 14:30:00,37.44,37.51,37.44,37.46,42944.0,36.7536,36.8223,36.7536,36.7732,42944.0
2017-11-01 14:40:00,37.45,37.51,37.37,37.47,51781.0,36.7634,36.8223,36.6849,36.783,51781.0
2017-11-01 14:50:00,37.47,37.47,37.4,37.43,29304.0,36.783,36.783,36.7143,36.7438,29304.0
2017-11-01 15:00:00,37.43,37.47,37.39,37.42,34657.0,36.7438,36.783,36.7045,36.734,34657.0
2017-11-01 15:10:00,37.42,37.46,37.36,37.37,30082.0,36.734,36.7732,36.6751,36.6849,30082.0
2017-11-01 15:20:00,37.37,37.45,37.36,37.43,33221.0,36.6849,36.7634,36.6751,36.7438,33221.0
2017-11-01 15:30:00,37.44,37.47,37.37,37.38,70204.0,36.7536,36.783,36.6849,36.6947,70204.0
2017-11-01 15:40:00,37.39,37.42,37.32,37.41,96493.0,36.7045,36.734,36.6358,36.7241,96493.0
2017-11-01 15:50:00,37.42,37.53,37.27,37.34,228775.0,36.734,36.8419,36.5867,36.6554,228775.0
2017-11-02 09:30:00,36.79,37.31,36.3,37.2,113142.0,36.1155,36.626,35.6345,36.518,113142.0
2017-11-02 09:40:00,37.29,37.58,36.89,37.33,50324.0,36.6063,36.891,36.2137,36.6456,50324.0
2017-11-02 09:50:00,37.37,38.05,37.17,37.36,112215.0,36.6849,37.3524,36.4885,36.6751,112215.0
2017-11-02 10:00:00,37.34,37.38,36.85,36.93,46653.0,36.6554,36.6947,36.1744,36.2529,46653.0
2017-11-02 10:10:00,36.88,37.26,36.88,37.04,30143.0,36.2039,36.5769,36.2039,36.3609,30143.0
2017-11-02 10:20:00,37.06,37.29,37.01,37.2,100393.0,36.3806,36.6063,36.3315,36.518,100393.0
2017-11-02 10:30:00,37.2,37.2,36.75,36.79,47901.0,36.518,36.518,36.0762,36.1155,47901.0
2017-11-02 10:40:00,36.8,36.88,36.75,36.79,51890.0,36.1253,36.2039,36.0762,36.1155,51890.0
2017-11-02 10:50:00,36.75,36.82,36.73,36.75,30894.0,36.0762,36.145,36.0566,36.0762,30894.0
2017-11-02 11:00:00,36.75,36.82,36.53,36.58,55901.0,36.0762,36.145,35.8603,35.9094,55901.0
2017-11-02 11:10:00,36.59,36.71,36.59,36.66,16339.0,35.9192,36.037,35.9192,35.9879,16339.0
2017-11-02 11:20:00,36.67,36.75,36.62,36.64,23257.0,35.9977,36.0762,35.9486,35.9683,23257.0
2017-11-02 11:30:00,36.65,36.67,36.6,36.67,42045.0,35.9781,35.9977,35.929,35.9977,42045.0
2017-11-02 11:40:00,36.68,36.68,36.57,36.62,54675.0,36.0075,36.0075,35.8995,35.9486,54675.0
2017-11-02 11:50:00,36.62,36.7,36.59,36.61,14313.0,35.9486,36.0272,35.9192,35.9388,14313.0
2017-11-02 12:00:00,36.62,36.95,36.6,36.94,22231.0,35.9486,36.2726,35.929,36.2628,22231.0
2017-11-02 12:10:00,36.92,37.02,36.91,36.92,34017.0,36.2431,36.3413,36.2333,36.2431,34017.0
2017-11-02 12:20:00,36.92,36.99,36.88,36.95,21018.0,36.2431,36.3118,36.2039,36.2726,21018.0
2017-11-02 12:30:00,36.95,36.98,36.9,36.94,21661.0,36.2726,36.302,36.2235,36.2628,21661.0
2017-11-02 12:40:00,36.93,36.96,36.16,36.21,180229.0,36.2529,36.2824,35.4971,35.5461,180229.0
2017-11-02 12:50:00,36.22,36.3,36.04,36.07,93117.0,35.556,35.6345,35.3793,35.4087,93117.0
2017-11-02 13:00:00,36.09,36.3,36.09,36.13,46314.0,35.4283,35.6345,35.4283,35.4676,46314.0
2017-11-02 13:10:00,36.11,36.31,36.11,36.29,80360.0,35.448,35.6443,35.448,35.6247,80360.0
2017-11-02 13:20:00,36.31,36.46,36.29,36.45,33689.0,35.6443,35.7916,35.6247,35.7817,33689.0
2017-11-02 13:30:00,36.45,36.61,36.4,36.55,46777.0,35.7817,35.9388,35.7327,35.8799,46777.0
2017-11-02 13:40:00,36.55,36.62,36.39,36.49,40355.0,35.8799,35.9486,35.7228,35.821,40355.0
2017-11-02 13:50:00,36.49,36.53,36.43,36.44,17765.0,35.821,35.8603,35.7621,35.7719,17765.0
2017-11-02 14:00:00,36.45,36.48,36.38,36.41,32850.0,35.7817,35.8112,35.713,35.7425,32850.0
2017-11-02 14:10:00,36.4,36.41,36.36,36.39,21882.0,35.7327,35.7425,35.6934,35.7228,21882.0
2017-11-02 14:20:00,36.4,36.54,36.32,36.52,41645.0,35.7327,35.8701,35.6541,35.8505,41645.0
2017-11-02 14:30:00,36.52,36.56,36.42,36.53,36840.0,35.8505,35.8897,35.7523,35.8603,36840.0
2017-11-02 14:40:00,36.54,36.64,36.48,36.53,39949.0,35.8701,35.9683,35.8112,35.8603,39949.0
2017-11-02 14:50:00,36.53,36.56,36.41,36.51,36840.0,35.8603,35.8897,35.7425,35.8406,36840.0
2017-11-02 15:00:00,36.51,36.54,36.41,36.51,42096.0,35.8406,35.8701,35.7425,35.8406,42096.0
2017-11-02 15:10:00,36.52,36.55,36.48,36.52,31771.0,35.8505,35.8799,35.8112,35.8505,31771.0
2017-11-02 15:20:00,36.51,36.61,36.48,36.61,55945.0,35.8406,35.9388,35.8112,35.9388,55945.0
2017-11-02 15:30:00,36.61,36.66,36.54,36.65,99436.0,35.9388,35.9879,35.8701,35.9781,99436.0
2017-11-02 15:40:00,36.65,36.69,36.56,36.59,150566.0,35.9781,36.0173,35.8897,35.9192,150566.0
2017-11-02 15:50:00,36.6,36.64,36.53,36.57,196187.0,35.929,35.9683,35.8603,35.8995,196187.0
2017-11-03 09:30:00,36.47,36.63,36.32,36.32,37197.0,35.8014,35.9584,35.6541,35.6541,37197.0
2017-11-03 09:40:00,36.33,36.5,36.3,36.39,48032.0,35.6639,35.8308,35.6345,35.7228,48032.0
2017-11-03 09:50:00,36.37,36.58,36.31,36.54,19345.0,35.7032,35.9094,35.6443,35.8701,19345.0
2017-11-03 10:00:00,36.54,36.57,36.41,36.44,31765.0,35.8701,35.8995,35.7425,35.7719,31765.0
2017-11-03 10:10:00,36.44,36.49,36.37,36.47,23542.0,35.7719,35.821,35.7032,35.8014,23542.0
2017-11-03 10:20:00,36.47,36.47,36.35,36.39,78057.0,35.8014,35.8014,35.6836,35.7228,78057.0
2017-11-03 10:30:00,36.4,36.43,36.15,36.16,61314.0,35.7327,35.7621,35.4872,35.4971,61314.0
2017-11-03 10:40:00,36.15,36.17,36.09,36.15,30342.0,35.4872,35.5069,35.4283,35.4872,30342.0
2017-11-03 10:50:00,36.15,36.24,36.05,36.08,51342.0,35.4872,35.5756,35.3891,35.4185,51342.0
2017-11-03 11:00:00,36.09,36.12,36.01,36.03,18207.0,35.4283,35.4578,35.3498,35.3694,18207.0
2017-11-03 11:10:00,36.02,36.03,35.92,35.97,24322.0,35.3596,35.3694,35.2615,35.3105,24322.0
2017-11-03 11:20:00,35.96,36.01,35.86,35.91,22639.0,35.3007,35.3498,35.2026,35.2516,22639.0
2017-11-03 11:30:00,35.91,35.96,35.78,35.79,34855.0,35.2516,35.3007,35.124,35.1338,34855.0
2017-11-03 11:40:00,35.78,35.78,35.66,35.7,57000.0,35.124,35.124,35.0062,35.0455,57000.0
2017-11-03 11:50:00,35.7,35.87,35.67,35.77,69327.0,35.0455,35.2124,35.016,35.1142,69327.0
2017-11-03 12:00:00,35.78,35.8,35.66,35.79,51190.0,35.124,35.1437,35.0062,35.1338,51190.0
2017-11-03 12:10:00,35.82,35.87,35.76,35.77,31774.0,35.1633,35.2124,35.1044,35.1142,31774.0
2017-11-03 12:20:00,35.77,35.77,35.67,35.69,24578.0,35.1142,35.1142,35.016,35.0357,24578.0
2017-11-03 12:30:00,35.71,35.73,35.67,35.67,14463.0,35.0553,35.0749,35.016,35.016,14463.0
2017-11-03 12:40:00,35.69,35.71,35.54,35.59,32442.0,35.0357,35.0553,34.8884,34.9375,32442.0
2017-11-03 12:50:00,35.59,35.67,35.51,35.67,27386.0,34.9375,35.016,34.859,35.016,27386.0
2017-11-03 13:00:00,35.64,35.71,35.6,35.6,23447.0,34.9866,35.0553,34.9473,34.9473,23447.0
2017-11-03 13:10:00,35.6,35.63,35.56,35.6,33765.0,34.9473,34.9768,34.9081,34.9473,33765.0
2017-11-03 13:20:00,35.59,35.6,35.54,35.55,25172.0,34.9375,34.9473,34.8884,34.8982,25172.0
2017-11-03 13:30:00,35.57,35.64,35.56,35.6,17958.0,34.9179,34.9866,34.9081,34.9473,17958.0
2017-11-03 13:40:00,35.61,35.64,35.57,35.6,19876.0,34.9571,34.9866,34.9179,34.9473,19876.0
2017-11-03 13:50:00,35.59,35.69,35.51,35.68,46010.0,34.9375,35.0357,34.859,35.0259,46010.0
2017-11-03 14:00:00,35.68,35.69,35.61,35.65,30324.0,35.0259,35.0357,34.9571,34.9964,30324.0
2017-11-03 14:10:00,35.65,35.7,35.62,35.69,37738.0,34.9964,35.0455,34.967,35.0357,37738.0
2017-11-03 14:20:00,35.69,35.8,35.68,35.79,26106.0,35.0357,35.1437,35.0259,35.1338,26106.0
2017-11-03 14:30:00,35.8,35.8,35.72,35.75,22026.0,35.1437,35.1437,35.0651,35.0946,22026.0
2017-11-03 14:40:00,35.75,35.8,35.69,35.76,23065.0,35.0946,35.1437,35.0357,35.1044,23065.0
2017-11-03 14:50:00,35.73,35.73,35.57,35.59,43437.0,35.0749,35.0749,34.9179,34.9375,43437.0
2017-11-03 15:00:00,35.61,35.63,35.59,35.62,33314.0,34.9571,34.9768,34.9375,34.967,33314.0
2017-11-03 15:10:00,35.62,35.64,35.58,35.6,41143.0,34.967,34.9866,34.9277,34.9473,41143.0
2017-11-03 15:20:00,35.6,35.64,35.52,35.63,46640.0,34.9473,34.9866,34.8688,34.9768,46640.0
2017-11-03 15:30:00,35.64,35.64,35.57,35.61,60722.0,34.9866,34.9866,34.9179,34.9571,60722.0
2017-11-03 15:40:00,35.61,35.63,35.57,35.62,84070.0,34.9571,34.9768,34.9179,34.967,84070.0
2017-11-03 15:50:00,35.61,35.69,35.61,35.66,243693.0,34.9571,35.0357,34.9571,35.0062,243693.0
2017-11-06 09:30:00,35.71,36.04,35.66,35.93,88099.0,35.0553,35.3793,35.0062,35.2713,88099.0
2017-11-06 09:40:00,35.98,35.98,35.64,35.64,42029.0,35.3204,35.3204,34.9866,34.9866,42029.0
2017-11-06 09:50:00,35.62,35.9,35.62,35.9,14634.0,34.967,35.2418,34.967,35.2418,14634.0
2017-11-06 10:00:00,35.91,35.91,35.84,35.85,19473.0,35.2516,35.2516,35.1829,35.1927,19473.0
2017-11-06 10:10:00,35.85,35.94,35.84,35.9,20504.0,35.1927,35.2811,35.1829,35.2418,20504.0
2017-11-06 10:20:00,35.89,36.04,35.86,36.04,16200.0,35.232,35.3793,35.2026,35.3793,16200.0
2017-11-06 10:30:00,36.04,36.14,36.01,36.13,45025.0,35.3793,35.4774,35.3498,35.4676,45025.0
2017-11-06 10:40:00,36.13,36.16,36.1,36.15,33675.0,35.4676,35.4971,35.4382,35.4872,33675.0
2017-11-06 10:50:00,36.16,36.2,36.09,36.11,38336.0,35.4971,35.5363,35.4283,35.448,38336.0
2017-11-06 11:00:00,36.1,36.18,36.08,36.16,28137.0,35.4382,35.5167,35.4185,35.4971,28137.0
2017-11-06 11:10:00,36.15,36.19,36.09,36.15,43146.0,35.4872,35.5265,35.4283,35.4872,43146.0
2017-11-06 11:20:00,36.16,36.23,36.16,36.22,16034.0,35.4971,35.5658,35.4971,35.556,16034.0
2017-11-06 11:30:00,36.23,36.28,36.17,36.27,47630.0,35.5658,35.6149,35.5069,35.605,47630.0
2017-11-06 11:40:00,36.26,36.28,36.23,36.28,8384.0,35.5952,35.6149,35.5658,35.6149,8384.0
2017-11-06 11:50:00,36.29,36.36,36.28,36.35,16489.0,35.6247,35.6934,35.6149,35.6836,16489.0
2017-11-06 12:00:00,36.36,36.36,36.3,36.31,12723.0,35.6934,35.6934,35.6345,35.6443,12723.0
2017-11-06 12:10:00,36.31,36.34,36.3,36.32,25419.0,35.6443,35.6738,35.6345,35.6541,25419.0
2017-11-06 12:20:00,36.33,36.39,36.32,36.39,18347.0,35.6639,35.7228,35.6541,35.7228,18347.0
2017-11-06 12:30:00,36.4,36.46,36.39,36.46,11935.0,35.7327,35.7916,35.7228,35.7916,11935.0
2017-11-06 12:40:00,36.45,36.5,36.45,36.47,10514.0,35.7817,35.8308,35.7817,35.8014,10514.0
2017-11-06 12:50:00,36.48,36.48,36.36,36.38,24408.0,35.8112,35.8112,35.6934,35.713,24408.0
2017-11-06 13:00:00,36.36,36.38,36.3,36.37,15496.0,35.6934,35.713,35.6345,35.7032,15496.0
2017-11-06 13:10:00,36.38,36.38,36.31,36.32,9097.0,35.713,35.713,35.6443,35.6541,9097.0
2017-11-06 13:20:00,36.33,36.34,36.27,36.29,11282.0,35.6639,35.6738,35.605,35.6247,11282.0
2017-11-06 13:30:00,36.29,36.31,36.27,36.29,11148.0,35.6247,35.6443,35.605,35.6247,11148.0
2017-11-06 13:40:00,36.3,36.31,36.25,36.25,13954.0,35.6345,35.6443,35.5854,35.5854,13954.0
2017-11-06 13:50:00,36.25,36.28,36.19,36.21,30955.0,35.5854,35.6149,35.5265,35.5461,30955.0
2017-11-06 14:00:00,36.21,36.34,36.21,36.32,20636.0,35.5461,35.6738,35.5461,35.6541,20636.0
2017-11-06 14:10:00,36.32,36.35,36.3,36.35,31617.0,35.6541,35.6836,35.6345,35.6836,31617.0
2017-11-06 14:20:00,36.36,36.38,36.32,36.33,32382.0,35.6934,35.713,35.6541,35.6639,32382.0
2017-11-06 14:30:00,36.32,36.33,36.28,36.29,23319.0,35.6541,35.6639,35.6149,35.6247,23319.0
2017-11-06 14:40:00,36.27,36.28,36.18,36.2,25542.0,35.605,35.6149,35.5167,35.5363,25542.0
2017-11-06 14:50:00,36.2,36.21,36.15,36.19,33716.0,35.5363,35.5461,35.4872,35.5265,33716.0
2017-11-06 15:00:00,36.2,36.29,36.2,36.26,24667.0,35.5363,35.6247,35.5363,35.5952,24667.0
2017-11-06 15:10:00,36.26,36.28,36.24,36.27,23489.0,35.5952,35.6149,35.5756,35.605,23489.0
2017-11-06 15:20:00,36.27,36.36,36.27,36.35,38263.0,35.605,35.6934,35.605,35.6836,38263.0
2017-11-06 15:30:00,36.37,36.48,36.36,36.37,84879.0,35.7032,35.8112,35.6934,35.7032,84879.0
2017-11-06 15:40:00,36.37,36.39,36.32,36.36,72069.0,35.7032,35.7228,35.6541,35.6934,72069.0
2017-11-06 15:50:00,36.36,36.36,36.28,36.32,100115.0,35.6934,35.6934,35.6149,35.6541,100115.0
2017-11-07 09:30:00,36.18,36.26,36.09,36.14,43842.0,35.5167,35.5952,35.4283,35.4774,43842.0
2017-11-07 09:40:00,36.14,36.16,35.9,35.9,68050.0,35.4774,35.4971,35.2418,35.2418,68050.0
2017-11-07 09:50:00,35.91,36.07,35.83,36.07,61269.0,35.2516,35.4087,35.1731,35.4087,61269.0
2017-11-07 10:00:00,36.03,36.07,35.8,35.8,36510.0,35.3694,35.4087,35.1437,35.1437,36510.0
2017-11-07 10:10:00,35.79,35.81,35.7,35.78,23384.0,35.1338,35.1535,35.0455,35.124,23384.0
2017-11-07 10:20:00,35.78,35.96,35.74,35.96,14773.0,35.124,35.3007,35.0848,35.3007,14773.0
2017-11-07 10:30:00,35.96,36.06,35.9,36.02,21727.0,35.3007,35.3989,35.2418,35.3596,21727.0
2017-11-07 10:40:00,36.01,36.15,36.0,36.08,25271.0,35.3498,35.4872,35.34,35.4185,25271.0
2017-11-07 10:50:00,36.06,36.19,36.06,36.1,48091.0,35.3989,35.5265,35.3989,35.4382,48091.0
2017-11-07 11:00:00,36.11,36.11,36.02,36.07,16578.0,35.448,35.448,35.3596,35.4087,16578.0
2017-11-07 11:10:00,36.08,36.13,36.06,36.12,10464.0,35.4185,35.4676,35.3989,35.4578,10464.0
2017-11-07 11:20:00,36.13,36.16,36.12,36.15,21138.0,35.4676,35.4971,35.4578,35.4872,21138.0
2017-11-07 11:30:00,36.16,36.19,36.08,36.08,38983.0,35.4971,35.5265,35.4185,35.4185,38983.0
2017-11-07 11:40:00,36.05,36.1,36.04,36.08,22020.0,35.3891,35.4382,35.3793,35.4185,22020.0
2017-11-07 11:50:00,36.08,36.13,36.07,36.1,84498.0,35.4185,35.4676,35.4087,35.4382,84498.0
2017-11-07 12:00:00,36.1,36.21,36.09,36.12,38760.0,35.4382,35.5461,35.4283,35.4578,38760.0
2017-11-07 12:10:00,36.11,36.17,36.1,36.12,26986.0,35.448,35.5069,35.4382,35.4578,26986.0
2017-11-07 12:20:00,36.12,36.13,36.05,36.09,35363.0,35.4578,35.4676,35.3891,35.4283,35363.0
2017-11-07 12:30:00,36.1,36.1,36.01,36.06,18511.0,35.4382,35.4382,35.3498,35.3989,18511.0
2017-11-07 12:40:00,36.06,36.07,36.0,36.02,16757.0,35.3989,35.4087,35.34,35.3596,16757.0
2017-11-07 12:50:00,36.01,36.08,35.99,36.08,16360.0,35.3498,35.4185,35.3302,35.4185,16360.0
2017-11-07 13:00:00,36.08,36.17,36.07,36.17,28211.0,35.4185,35.5069,35.4087,35.5069,28211.0
2017-11-07 13:10:00,36.16,36.21,36.11,36.21,37372.0,35.4971,35.5461,35.448,35.5461,37372.0
2017-11-07 13:20:00,36.21,36.24,36.18,36.24,28676.0,35.5461,35.5756,35.5167,35.5756,28676.0
2017-11-07 13:30:00,36.23,36.27,36.2,36.21,24385.0,35.5658,35.605,35.5363,35.5461,24385.0
2017-11-07 13:40:00,36.2,36.22,36.17,36.22,26109.0,35.5363,35.556,35.5069,35.556,26109.0
2017-11-07 13:50:00,36.22,36.22,36.16,36.18,22605.0,35.556,35.556,35.4971,35.5167,22605.0
2017-11-07 14:00:00,36.18,36.22,36.17,36.21,23341.0,35.5167,35.556,35.5069,35.5461,23341.0
2017-11-07 14:10:00,36.21,36.21,36.13,36.14,14781.0,35.5461,35.5461,35.4676,35.4774,14781.0
2017-11-07 14:20:00,36.15,36.18,36.13,36.18,23682.0,35.4872,35.5167,35.4676,35.5167,23682.0
2017-11-07 14:30:00,36.18,36.18,36.15,36.17,17711.0,35.5167,35.5167,35.4872,35.5069,17711.0
2017-11-07 14:40:00,36.18,36.18,36.14,36.16,22497.0,35.5167,35.5167,35.4774,35.4971,22497.0
2017-11-07 14:50:00,36.16,36.23,36.14,36.17,30751.0,35.4971,35.5658,35.4774,35.5069,30751.0
2017-11-07 15:00:00,36.16,36.21,36.14,36.16,37456.0,35.4971,35.5461,35.4774,35.4971,37456.0
2017-11-07 15:10:00,36.16,36.17,36.15,36.16,37218.0,35.4971,35.5069,35.4872,35.4971,37218.0
2017-11-07 15:20:00,36.16,36.19,36.14,36.17,43258.0,35.4971,35.5265,35.4774,35.5069,43258.0
2017-11-07 15:30:00,36.17,36.2,36.14,36.15,74531.0,35.5069,35.5363,35.4774,35.4872,74531.0
2017-11-07 15:40:00,36.16,36.18,36.11,36.13,92022.0,35.4971,35.5167,35.448,35.4676,92022.0
2017-11-07 15:50:00,36.14,36.21,36.13,36.2,160251.0,35.4774,35.5461,35.4676,35.5363,160251.0
2017-11-08 09:30:00,36.05,36.17,36.03,36.09,7260.0,35.3891,35.5069,35.3694,35.4283,7260.0
2017-11-08 09:40:00,36.07,36.07,35.89,35.96,7999.0,35.4087,35.4087,35.232,35.3007,7999.0
2017-11-08 09:50:00,35.92,35.96,35.86,35.86,56228.0,35.2615,35.3007,35.2026,35.2026,56228.0
2017-11-08 10:00:00,35.89,36.13,35.87,36.12,17929.0,35.232,35.4676,35.2124,35.4578,17929.0
2017-11-08 10:10:00,36.11,36.17,36.05,36.05,16072.0,35.448,35.5069,35.3891,35.3891,16072.0
2017-11-08 10:20:00,36.06,36.07,36.0,36.05,9438.0,35.3989,35.4087,35.34,35.3891,9438.0
2017-11-08 10:30:00,36.02,36.03,35.98,35.98,8187.0,35.3596,35.3694,35.3204,35.3204,8187.0
2017-11-08 10:40:00,35.99,35.99,35.9,35.93,24198.0,35.3302,35.3302,35.2418,35.2713,24198.0
2017-11-08 10:50:00,35.92,35.97,35.88,35.9,26276.0,35.2615,35.3105,35.2222,35.2418,26276.0
2017-11-08 11:00:00,35.89,35.92,35.84,35.89,32856.0,35.232,35.2615,35.1829,35.232,32856.0
2017-11-08 11:10:00,35.89,36.03,35.89,36.01,33060.0,35.232,35.3694,35.232,35.3498,33060.0
2017-11-08 11:20:00,36.01,36.08,36.0,36.06,25765.0,35.3498,35.4185,35.34,35.3989,25765.0
2017-11-08 11:30:00,36.07,36.07,36.0,36.05,16474.0,35.4087,35.4087,35.34,35.3891,16474.0
2017-11-08 11:40:00,36.05,36.27,36.05,36.24,38628.0,35.3891,35.605,35.3891,35.5756,38628.0
2017-11-08 11:50:00,36.24,36.3,36.24,36.29,26056.0,35.5756,35.6345,35.5756,35.6247,26056.0
2017-11-08 12:00:00,36.29,36.42,36.29,36.42,25121.0,35.6247,35.7523,35.6247,35.7523,25121.0
2017-11-08 12:10:00,36.41,36.47,36.4,36.45,20099.0,35.7425,35.8014,35.7327,35.7817,20099.0
2017-11-08 12:20:00,36.45,36.51,36.44,36.5,25666.0,35.7817,35.8406,35.7719,35.8308,25666.0
2017-11-08 12:30:00,36.49,36.54,36.48,36.53,25137.0,35.821,35.8701,35.8112,35.8603,25137.0
2017-11-08 12:40:00,36.53,36.59,36.5,36.57,22995.0,35.8603,35.9192,35.8308,35.8995,22995.0
2017-11-08 12:50:00,36.57,36.57,36.48,36.55,22684.0,35.8995,35.8995,35.8112,35.8799,22684.0
2017-11-08 13:00:00,36.56,36.6,36.51,36.53,15652.0,35.8897,35.929,35.8406,35.8603,15652.0
2017-11-08 13:10:00,36.54,36.57,36.5,36.5,15755.0,35.8701,35.8995,35.8308,35.8308,15755.0
2017-11-08 13:20:00,36.5,36.51,36.46,36.47,9107.0,35.8308,35.8406,35.7916,35.8014,9107.0
2017-11-08 13:30:00,36.47,36.51,36.46,36.51,25080.0,35.8014,35.8406,35.7916,35.8406,25080.0
2017-11-08 13:40:00,36.51,36.55,36.51,36.52,16450.0,35.8406,35.8799,35.8406,35.8505,16450.0
2017-11-08 13:50:00,36.52,36.55,36.5,36.5,22120.0,35.8505,35.8799,35.8308,35.8308,22120.0
2017-11-08 14:00:00,36.49,36.5,36.44,36.45,21696.0,35.821,35.8308,35.7719,35.7817,21696.0
2017-11-08 14:10:00,36.45,36.55,36.44,36.55,29756.0,35.7817,35.8799,35.7719,35.8799,29756.0
2017-11-08 14:20:00,36.54,36.55,36.5,36.51,28972.0,35.8701,35.8799,35.8308,35.8406,28972.0
2017-11-08 14:30:00,36.51,36.52,36.43,36.45,35114.0,35.8406,35.8505,35.7621,35.7817,35114.0
2017-11-08 14:40:00,36.45,36.49,36.44,36.48,25110.0,35.7817,35.821,35.7719,35.8112,25110.0
2017-11-08 14:50:00,36.48,36.5,36.34,36.35,42087.0,35.8112,35.8308,35.6738,35.6836,42087.0
2017-11-08 15:00:00,36.35,36.36,36.28,36.31,39437.0,35.6836,35.6934,35.6149,35.6443,39437.0
2017-11-08 15:10:00,36.31,36.41,36.31,36.41,35612.0,35.6443,35.7425,35.6443,35.7425,35612.0
2017-11-08 15:20:00,36.41,36.46,36.4,36.45,23906.0,35.7425,35.7916,35.7327,35.7817,23906.0
2017-11-08 15:30:00,36.45,36.5,36.43,36.45,46214.0,35.7817,35.8308,35.7621,35.7817,46214.0
2017-11-08 15:40:00,36.45,36.46,36.32,36.32,59953.0,35.7817,35.7916,35.6541,35.6541,59953.0
2017-11-08 15:50:00,36.33,36.38,36.31,36.35,155179.0,35.6639,35.713,35.6443,35.6836,155179.0
2017-11-09 09:30:00,36.06,36.14,35.9,36.1,17657.0,35.3989,35.4774,35.2418,35.4382,17657.0
2017-11-09 09:40:00,36.07,36.1,36.01,36.03,20863.0,35.4087,35.4382,35.3498,35.3694,20863.0
2017-11-09 09:50:00,36.03,36.09,35.95,35.95,10114.0,35.3694,35.4283,35.2909,35.2909,10114.0
2017-11-09 10:00:00,35.96,36.09,35.96,36.06,10640.0,35.3007,35.4283,35.3007,35.3989,10640.0
2017-11-09 10:10:00,36.03,36.13,35.96,36.13,14458.0,35.3694,35.4676,35.3007,35.4676,14458.0
2017-11-09 10:20:00,36.18,36.19,36.07,36.1,36228.0,35.5167,35.5265,35.4087,35.4382,36228.0
2017-11-09 10:30:00,36.09,36.11,36.03,36.08,13150.0,35.4283,35.448,35.3694,35.4185,13150.0
2017-11-09 10:40:00,36.09,36.12,36.05,36.12,10926.0,35.4283,35.4578,35.3891,35.4578,10926.0
2017-11-09 10:50:00,36.12,36.15,36.08,36.1,20032.0,35.4578,35.4872,35.4185,35.4382,20032.0
2017-11-09 11:00:00,36.1,36.1,35.95,35.96,47237.0,35.4382,35.4382,35.2909,35.3007,47237.0
2017-11-09 11:10:00,35.95,36.02,35.94,36.01,33023.0,35.2909,35.3596,35.2811,35.3498,33023.0
2017-11-09 11:20:00,36.01,36.01,35.9,35.91,19707.0,35.3498,35.3498,35.2418,35.2516,19707.0
2017-11-09 11:30:00,35.92,36.0,35.9,35.98,15449.0,35.2615,35.34,35.2418,35.3204,15449.0
2017-11-09 11:40:00,35.97,35.97,35.88,35.9,15223.0,35.3105,35.3105,35.2222,35.2418,15223.0
2017-11-09 11:50:00,35.9,35.94,35.83,35.89,17527.0,35.2418,35.2811,35.1731,35.232,17527.0
2017-11-09 12:00:00,35.89,35.9,35.76,35.84,22560.0,35.232,35.2418,35.1044,35.1829,22560.0
2017-11-09 12:10:00,35.83,35.85,35.77,35.8,15331.0,35.1731,35.1927,35.1142,35.1437,15331.0
2017-11-09 12:20:00,35.78,35.79,35.7,35.71,13692.0,35.124,35.1338,35.0455,35.0553,13692.0
2017-11-09 12:30:00,35.71,35.73,35.63,35.63,21139.0,35.0553,35.0749,34.9768,34.9768,21139.0
2017-11-09 12:40:00,35.61,35.7,35.59,35.7,27507.0,34.9571,35.0455,34.9375,35.0455,27507.0
2017-11-09 12:50:00,35.72,35.77,35.7,35.73,28930.0,35.0651,35.1142,35.0455,35.0749,28930.0
2017-11-09 13:00:00,35.72,35.72,35.65,35.7,16944.0,35.0651,35.0651,34.9964,35.0455,16944.0
2017-11-09 13:10:00,35.69,35.72,35.67,35.71,20242.0,35.0357,35.0651,35.016,35.0553,20242.0
2017-11-09 13:20:00,35.71,35.76,35.69,35.73,30228.0,35.0553,35.1044,35.0357,35.0749,30228.0
2017-11-09 13:30:00,35.74,35.81,35.73,35.73,22206.0,35.0848,35.1535,35.0749,35.0749,22206.0
2017-11-09 13:40:00,35.72,35.75,35.69,35.71,24197.0,35.0651,35.0946,35.0357,35.0553,24197.0
2017-11-09 13:50:00,35.71,35.72,35.68,35.7,21838.0,35.0553,35.0651,35.0259,35.0455,21838.0
2017-11-09 14:00:00,35.7,35.72,35.66,35.68,38832.0,35.0455,35.0651,35.0062,35.0259,38832.0
2017-11-09 14:10:00,35.68,35.7,35.6,35.6,40785.0,35.0259,35.0455,34.9473,34.9473,40785.0
2017-11-09 14:20:00,35.6,35.62,35.54,35.55,24247.0,34.9473,34.967,34.8884,34.8982,24247.0
2017-11-09 14:30:00,35.54,35.59,35.52,35.56,19790.0,34.8884,34.9375,34.8688,34.9081,19790.0
2017-11-09 14:40:00,35.56,35.56,35.47,35.5,26955.0,34.9081,34.9081,34.8197,34.8492,26955.0
2017-11-09 14:50:00,35.49,35.56,35.48,35.54,45030.0,34.8393,34.9081,34.8295,34.8884,45030.0
2017-11-09 15:00:00,35.54,35.56,35.5,35.55,26347.0,34.8884,34.9081,34.8492,34.8982,26347.0
2017-11-09 15:10:00,35.55,35.57,35.54,35.56,31386.0,34.8982,34.9179,34.8884,34.9081,31386.0
2017-11-09 15:20:00,35.55,35.58,35.53,35.54,27519.0,34.8982,34.9277,34.8786,34.8884,27519.0
2017-11-09 15:30:00,35.54,35.56,35.5,35.51,44731.0,34.8884,34.9081,34.8492,34.859,44731.0
2017-11-09 15:40:00,35.5,35.52,35.45,35.49,73965.0,34.8492,34.8688,34.8001,34.8393,73965.0
2017-11-09 15:50:00,35.49,35.53,35.48,35.51,108184.0,34.8393,34.8786,34.8295,34.859,108184.0
2017-11-10 09:30:00,35.43,35.77,35.38,35.7,47522.0,34.7804,35.1142,34.7314,35.0455,47522.0
2017-11-10 09:40:00,35.72,35.91,35.65,35.87,20474.0,35.0651,35.2516,34.9964,35.2124,20474.0
2017-11-10 09:50:00,35.88,35.89,35.75,35.83,26639.0,35.2222,35.232,35.0946,35.1731,26639.0
2017-11-10 10:00:00,35.78,35.83,35.63,35.68,12089.0,35.124,35.1731,34.9768,35.0259,12089.0
2017-11-10 10:10:00,35.71,35.89,35.7,35.85,10486.0,35.0553,35.232,35.0455,35.1927,10486.0
2017-11-10 10:20:00,35.86,35.89,35.83,35.88,12568.0,35.2026,35.232,35.1731,35.2222,12568.0
2017-11-10 10:30:00,35.85,35.86,35.72,35.75,24558.0,35.1927,35.2026,35.0651,35.0946,24558.0
2017-11-10 10:40:00,35.77,35.78,35.73,35.74,11899.0,35.1142,35.124,35.0749,35.0848,11899.0
2017-11-10 10:50:00,35.74,35.81,35.73,35.8,13524.0,35.0848,35.1535,35.0749,35.1437,13524.0
2017-11-10 11:00:00,35.8,35.9,35.79,35.88,12640.0,35.1437,35.2418,35.1338,35.2222,12640.0
2017-11-10 11:10:00,35.89,35.89,35.84,35.87,20298.0,35.232,35.232,35.1829,35.2124,20298.0
2017-11-10 11:20:00,35.86,35.88,35.81,35.83,21337.0,35.2026,35.2222,35.1535,35.1731,21337.0
2017-11-10 11:30:00,35.82,35.84,35.81,35.82,11912.0,35.1633,35.1829,35.1535,35.1633,11912.0
2017-11-10 11:40:00,35.83,35.84,35.82,35.82,7200.0,35.1731,35.1829,35.1633,35.1633,7200.0
2017-11-10 11:50:00,35.82,35.93,35.82,35.93,15135.0,35.1633,35.2713,35.1633,35.2713,15135.0
2017-11-10 12:00:00,35.93,35.98,35.93,35.97,16043.0,35.2713,35.3204,35.2713,35.3105,16043.0
2017-11-10 12:10:00,35.97,35.97,35.91,35.93,6805.0,35.3105,35.3105,35.2516,35.2713,6805.0
2017-11-10 12:20:00,35.92,35.95,35.84,35.84,20666.0,35.2615,35.2909,35.1829,35.1829,20666.0
2017-11-10 12:30:00,35.84,35.86,35.79,35.81,9171.0,35.1829,35.2026,35.1338,35.1535,9171.0
2017-11-10 12:40:00,35.8,35.81,35.78,35.8,10277.0,35.1437,35.1535,35.124,35.1437,10277.0
2017-11-10 12:50:00,35.8,35.85,35.78,35.79,14886.0,35.1437,35.1927,35.124,35.1338,14886.0
2017-11-10 13:00:00,35.78,35.8,35.76,35.77,9391.0,35.124,35.1437,35.1044,35.1142,9391.0
2017-11-10 13:10:00,35.78,35.8,35.73,35.74,11424.0,35.124,35.1437,35.0749,35.0848,11424.0
2017-11-10 13:20:00,35.75,35.78,35.73,35.77,6297.0,35.0946,35.124,35.0749,35.1142,6297.0
2017-11-10 13:30:00,35.78,35.81,35.78,35.78,9697.0,35.124,35.1535,35.124,35.124,9697.0
2017-11-10 13:40:00,35.78,35.85,35.74,35.81,31756.0,35.124,35.1927,35.0848,35.1535,31756.0
2017-11-10 13:50:00,35.8,35.8,35.76,35.77,6548.0,35.1437,35.1437,35.1044,35.1142,6548.0
2017-11-10 14:00:00,35.79,35.84,35.79,35.81,8975.0,35.1338,35.1829,35.1338,35.1535,8975.0
2017-11-10 14:10:00,35.8,35.84,35.77,35.79,12855.0,35.1437,35.1829,35.1142,35.1338,12855.0
2017-11-10 14:20:00,35.8,35.86,35.77,35.86,12757.0,35.1437,35.2026,35.1142,35.2026,12757.0
2017-11-10 14:30:00,35.86,35.86,35.79,35.8,13217.0,35.2026,35.2026,35.1338,35.1437,13217.0
2017-11-10 14:40:00,35.8,35.85,35.78,35.84,10803.0,35.1437,35.1927,35.124,35.1829,10803.0
2017-11-10 14:50:00,35.84,35.91,35.81,35.88,18127.0,35.1829,35.2516,35.1535,35.2222,18127.0
2017-11-10 15:00:00,35.89,35.9,35.82,35.83,16498.0,35.232,35.2418,35.1633,35.1731,16498.0
2017-11-10 15:10:00,35.83,35.87,35.82,35.87,14393.0,35.1731,35.2124,35.1633,35.2124,14393.0
2017-11-10 15:20:00,35.86,35.9,35.83,35.84,21835.0,35.2026,35.2418,35.1731,35.1829,21835.0
2017-11-10 15:30:00,35.84,35.85,35.8,35.8,24213.0,35.1829,35.1927,35.1437,35.1437,24213.0
2017-11-10 15:40:00,35.8,35.84,35.8,35.83,38901.0,35.1437,35.1829,35.1437,35.1731,38901.0
2017-11-10 15:50:00,35.84,35.85,35.82,35.84,103266.0,35.1829,35.1927,35.1633,35.1829,103266.0
2017-11-13 09:30:00,35.66,35.86,35.66,35.8,45196.0,35.0062,35.2026,35.0062,35.1437,45196.0
2017-11-13 09:40:00,35.79,36.01,35.79,35.99,26356.0,35.1338,35.3498,35.1338,35.3302,26356.0
2017-11-13 09:50:00,35.99,35.99,35.84,35.88,25662.0,35.3302,35.3302,35.1829,35.2222,25662.0
2017-11-13 10:00:00,35.89,36.0,35.84,35.87,20984.0,35.232,35.34,35.1829,35.2124,20984.0
2017-11-13 10:10:00,35.88,35.95,35.82,35.82,39951.0,35.2222,35.2909,35.1633,35.1633,39951.0
2017-11-13 10:20:00,35.84,35.9,35.76,35.81,37581.0,35.1829,35.2418,35.1044,35.1535,37581.0
2017-11-13 10:30:00,35.81,35.87,35.79,35.79,16252.0,35.1535,35.2124,35.1338,35.1338,16252.0
2017-11-13 10:40:00,35.8,35.86,35.78,35.83,18157.0,35.1437,35.2026,35.124,35.1731,18157.0
2017-11-13 10:50:00,35.84,35.88,35.82,35.88,42228.0,35.1829,35.2222,35.1633,35.2222,42228.0
2017-11-13 11:00:00,35.88,35.95,35.83,35.94,23365.0,35.2222,35.2909,35.1731,35.2811,23365.0
2017-11-13 11:10:00,35.95,36.07,35.95,36.07,24342.0,35.2909,35.4087,35.2909,35.4087,24342.0
2017-11-13 11:20:00,36.08,36.19,36.02,36.17,46712.0,35.4185,35.5265,35.3596,35.5069,46712.0
2017-11-13 11:30:00,36.17,36.24,36.16,36.21,35721.0,35.5069,35.5756,35.4971,35.5461,35721.0
2017-11-13 11:40:00,36.21,36.24,36.15,36.24,29494.0,35.5461,35.5756,35.4872,35.5756,29494.0
2017-11-13 11:50:00,36.24,36.3,36.22,36.27,34902.0,35.5756,35.6345,35.556,35.605,34902.0
2017-11-13 12:00:00,36.25,36.4,36.25,36.38,37790.0,35.5854,35.7327,35.5854,35.713,37790.0
2017-11-13 12:10:00,36.38,36.4,36.34,36.37,23902.0,35.713,35.7327,35.6738,35.7032,23902.0
2017-11-13 12:20:00,36.37,36.43,36.35,36.41,48299.0,35.7032,35.7621,35.6836,35.7425,48299.0
2017-11-13 12:30:00,36.41,36.46,36.4,36.46,36025.0,35.7425,35.7916,35.7327,35.7916,36025.0
2017-11-13 12:40:00,36.45,36.5,36.4,36.49,29498.0,35.7817,35.8308,35.7327,35.821,29498.0
2017-11-13 12:50:00,36.48,36.51,36.46,36.5,14740.0,35.8112,35.8406,35.7916,35.8308,14740.0
2017-11-13 13:00:00,36.51,36.54,36.47,36.48,36690.0,35.8406,35.8701,35.8014,35.8112,36690.0
2017-11-13 13:10:00,36.49,36.5,36.44,36.46,24221.0,35.821,35.8308,35.7719,35.7916,24221.0
2017-11-13 13:20:00,36.46,36.5,36.46,36.5,18123.0,35.7916,35.8308,35.7916,35.8308,18123.0
2017-11-13 13:30:00,36.5,36.51,36.49,36.51,15930.0,35.8308,35.8406,35.821,35.8406,15930.0
2017-11-13 13:40:00,36.52,36.55,36.49,36.5,21752.0,35.8505,35.8799,35.821,35.8308,21752.0
2017-11-13 13:50:00,36.5,36.56,36.47,36.54,23215.0,35.8308,35.8897,35.8014,35.8701,23215.0
2017-11-13 14:00:00,36.54,36.54,36.44,36.46,36388.0,35.8701,35.8701,35.7719,35.7916,36388.0
2017-11-13 14:10:00,36.47,36.48,36.46,36.48,20263.0,35.8014,35.8112,35.7916,35.8112,20263.0
2017-11-13 14:20:00,36.48,36.6,36.47,36.55,39670.0,35.8112,35.929,35.8014,35.8799,39670.0
2017-11-13 14:30:00,36.57,36.63,36.54,36.61,57807.0,35.8995,35.9584,35.8701,35.9388,57807.0
2017-11-13 14:40:00,36.61,36.61,36.51,36.57,48409.0,35.9388,35.9388,35.8406,35.8995,48409.0
2017-11-13 14:50:00,36.57,36.63,36.54,36.62,39249.0,35.8995,35.9584,35.8701,35.9486,39249.0
2017-11-13 15:00:00,36.61,36.64,36.56,36.57,54157.0,35.9388,35.9683,35.8897,35.8995,54157.0
2017-11-13 15:10:00,36.57,36.69,36.56,36.69,56008.0,35.8995,36.0173,35.8897,36.0173,56008.0
2017-11-13 15:20:00,36.69,36.76,36.68,36.73,69571.0,36.0173,36.0861,36.0075,36.0566,69571.0
2017-11-13 15:30:00,36.73,36.79,36.72,36.73,73601.0,36.0566,36.1155,36.0468,36.0566,73601.0
2017-11-13 15:40:00,36.73,36.79,36.71,36.75,150121.0,36.0566,36.1155,36.037,36.0762,150121.0
2017-11-13 15:50:00,36.75,36.78,36.72,36.73,194827.0,36.0762,36.1057,36.0468,36.0566,194827.0
2017-11-14 09:30:00,36.39,36.39,36.04,36.13,73017.0,35.7228,35.7228,35.3793,35.4676,73017.0
2017-11-14 09:40:00,36.16,36.31,36.11,36.27,44588.0,35.4971,35.6443,35.448,35.605,44588.0
2017-11-14 09:50:00,36.24,36.25,36.1,36.12,20146.0,35.5756,35.5854,35.4382,35.4578,20146.0
2017-11-14 10:00:00,36.11,36.14,36.04,36.04,34019.0,35.448,35.4774,35.3793,35.3793,34019.0
2017-11-14 10:10:00,36.03,36.11,35.99,36.04,56086.0,35.3694,35.448,35.3302,35.3793,56086.0
2017-11-14 10:20:00,36.03,36.06,35.99,36.0,35564.0,35.3694,35.3989,35.3302,35.34,35564.0
2017-11-14 10:30:00,36.01,36.07,36.0,36.07,38658.0,35.3498,35.4087,35.34,35.4087,38658.0
2017-11-14 10:40:00,36.06,36.11,36.04,36.09,30018.0,35.3989,35.448,35.3793,35.4283,30018.0
2017-11-14 10:50:00,36.09,36.25,36.06,36.17,32040.0,35.4283,35.5854,35.3989,35.5069,32040.0
2017-11-14 11:00:00,36.18,36.2,36.08,36.08,20785.0,35.5167,35.5363,35.4185,35.4185,20785.0
2017-11-14 11:10:00,36.09,36.14,36.05,36.05,22089.0,35.4283,35.4774,35.3891,35.3891,22089.0
2017-11-14 11:20:00,36.05,36.08,35.99,36.06,24666.0,35.3891,35.4185,35.3302,35.3989,24666.0
2017-11-14 11:30:00,36.05,36.09,36.03,36.07,29315.0,35.3891,35.4283,35.3694,35.4087,29315.0
2017-11-14 11:40:00,36.05,36.05,35.99,36.0,22190.0,35.3891,35.3891,35.3302,35.34,22190.0
2017-11-14 11:50:00,36.0,36.05,36.0,36.01,17882.0,35.34,35.3891,35.34,35.3498,17882.0
2017-11-14 12:00:00,36.01,36.03,35.99,36.02,23057.0,35.3498,35.3694,35.3302,35.3596,23057.0
2017-11-14 12:10:00,36.0,36.04,35.99,36.03,24121.0,35.34,35.3793,35.3302,35.3694,24121.0
2017-11-14 12:20:00,36.03,36.07,36.03,36.05,11821.0,35.3694,35.4087,35.3694,35.3891,11821.0
2017-11-14 12:30:00,36.05,36.05,36.01,36.02,14699.0,35.3891,35.3891,35.3498,35.3596,14699.0
2017-11-14 12:40:00,36.02,36.02,35.95,35.99,19377.0,35.3596,35.3596,35.2909,35.3302,19377.0
2017-11-14 12:50:00,35.99,36.03,35.92,35.93,20200.0,35.3302,35.3694,35.2615,35.2713,20200.0
2017-11-14 13:00:00,35.93,36.0,35.91,35.92,30711.0,35.2713,35.34,35.2516,35.2615,30711.0
2017-11-14 13:10:00,35.91,35.96,35.9,35.92,17299.0,35.2516,35.3007,35.2418,35.2615,17299.0
2017-11-14 13:20:00,35.92,35.96,35.92,35.95,15949.0,35.2615,35.3007,35.2615,35.2909,15949.0
2017-11-14 13:30:00,35.94,35.94,35.9,35.92,16616.0,35.2811,35.2811,35.2418,35.2615,16616.0
2017-11-14 13:40:00,35.93,36.0,35.92,35.95,68009.0,35.2713,35.34,35.2615,35.2909,68009.0
2017-11-14 13:50:00,35.95,35.96,35.91,35.92,47834.0,35.2909,35.3007,35.2516,35.2615,47834.0
2017-11-14 14:00:00,35.91,35.92,35.81,35.83,76402.0,35.2516,35.2615,35.1535,35.1731,76402.0
2017-11-14 14:10:00,35.83,35.84,35.73,35.74,45489.0,35.1731,35.1829,35.0749,35.0848,45489.0
2017-11-14 14:20:00,35.74,35.8,35.74,35.79,16879.0,35.0848,35.1437,35.0848,35.1338,16879.0
2017-11-14 14:30:00,35.79,35.92,35.79,35.81,53063.0,35.1338,35.2615,35.1338,35.1535,53063.0
2017-11-14 14:40:00,35.8,35.89,35.79,35.8,18906.0,35.1437,35.232,35.1338,35.1437,18906.0
2017-11-14 14:50:00,35.8,35.82,35.77,35.78,35165.0,35.1437,35.1633,35.1142,35.124,35165.0
2017-11-14 15:00:00,35.78,35.83,35.78,35.82,35651.0,35.124,35.1731,35.124,35.1633,35651.0
2017-11-14 15:10:00,35.82,35.84,35.79,35.79,43855.0,35.1633,35.1829,35.1338,35.1338,43855.0
2017-11-14 15:20:00,35.79,35.8,35.75,35.76,64268.0,35.1338,35.1437,35.0946,35.1044,64268.0
2017-11-14 15:30:00,35.76,35.79,35.75,35.75,71378.0,35.1044,35.1338,35.0946,35.0946,71378.0
2017-11-14 15:40:00,35.76,35.8,35.74,35.8,78113.0,35.1044,35.1437,35.0848,35.1437,78113.0
2017-11-14 15:50:00,35.8,35.8,35.75,35.75,170789.0,35.1437,35.1437,35.0946,35.0946,170789.0
2017-11-15 09:30:00,35.55,35.55,35.34,35.34,29859.0,34.8982,34.8982,34.6921,34.6921,29859.0
2017-11-15 09:40:00,35.36,35.47,35.35,35.44,22512.0,34.7117,34.8197,34.7019,34.7903,22512.0
2017-11-15 09:50:00,35.45,35.51,35.44,35.5,16507.0,34.8001,34.859,34.7903,34.8492,16507.0
2017-11-15 10:00:00,35.5,35.78,35.48,35.75,60106.0,34.8492,35.124,34.8295,35.0946,60106.0
2017-11-15 10:10:00,35.7,35.82,35.7,35.8,22082.0,35.0455,35.1633,35.0455,35.1437,22082.0
2017-11-15 10:20:00,35.8,35.89,35.77,35.81,32279.0,35.1437,35.232,35.1142,35.1535,32279.0
2017-11-15 10:30:00,35.8,35.96,35.77,35.91,60908.0,35.1437,35.3007,35.1142,35.2516,60908.0
2017-11-15 10:40:00,35.91,35.94,35.76,35.77,24231.0,35.2516,35.2811,35.1044,35.1142,24231.0
2017-11-15 10:50:00,35.76,35.88,35.76,35.86,19015.0,35.1044,35.2222,35.1044,35.2026,19015.0
2017-11-15 11:00:00,35.87,35.9,35.81,35.85,16593.0,35.2124,35.2418,35.1535,35.1927,16593.0
2017-11-15 11:10:00,35.85,35.9,35.82,35.87,24856.0,35.1927,35.2418,35.1633,35.2124,24856.0
2017-11-15 11:20:00,35.84,35.88,35.81,35.84,28296.0,35.1829,35.2222,35.1535,35.1829,28296.0
2017-11-15 11:30:00,35.85,35.86,35.8,35.83,23443.0,35.1927,35.2026,35.1437,35.1731,23443.0
2017-11-15 11:40:00,35.84,35.88,35.82,35.88,26375.0,35.1829,35.2222,35.1633,35.2222,26375.0
2017-11-15 11:50:00,35.87,35.9,35.82,35.82,18933.0,35.2124,35.2418,35.1633,35.1633,18933.0
2017-11-15 12:00:00,35.83,35.83,35.74,35.79,25419.0,35.1731,35.1731,35.0848,35.1338,25419.0
2017-11-15 12:10:00,35.79,35.8,35.76,35.78,17862.0,35.1338,35.1437,35.1044,35.124,17862.0
2017-11-15 12:20:00,35.78,35.8,35.78,35.78,6006.0,35.124,35.1437,35.124,35.124,6006.0
2017-11-15 12:30:00,35.79,35.79,35.78,35.79,14371.0,35.1338,35.1338,35.124,35.1338,14371.0
2017-11-15 12:40:00,35.79,35.79,35.73,35.77,14328.0,35.1338,35.1338,35.0749,35.1142,14328.0
2017-11-15 12:50:00,35.77,35.79,35.73,35.78,46609.0,35.1142,35.1338,35.0749,35.124,46609.0
2017-11-15 13:00:00,35.77,35.79,35.75,35.78,26174.0,35.1142,35.1338,35.0946,35.124,26174.0
2017-11-15 13:10:00,35.77,35.77,35.75,35.77,14303.0,35.1142,35.1142,35.0946,35.1142,14303.0
2017-11-15 13:20:00,35.77,35.78,35.71,35.73,51625.0,35.1142,35.124,35.0553,35.0749,51625.0
2017-11-15 13:30:00,35.74,35.76,35.71,35.73,13552.0,35.0848,35.1044,35.0553,35.0749,13552.0
2017-11-15 13:40:00,35.72,35.72,35.61,35.61,22523.0,35.0651,35.0651,34.9571,34.9571,22523.0
2017-11-15 13:50:00,35.62,35.62,35.5,35.51,29756.0,34.967,34.967,34.8492,34.859,29756.0
2017-11-15 14:00:00,35.51,35.53,35.45,35.49,25784.0,34.859,34.8786,34.8001,34.8393,25784.0
2017-11-15 14:10:00,35.49,35.54,35.46,35.49,21338.0,34.8393,34.8884,34.8099,34.8393,21338.0
2017-11-15 14:20:00,35.5,35.5,35.43,35.49,31256.0,34.8492,34.8492,34.7804,34.8393,31256.0
2017-11-15 14:30:00,35.49,35.49,35.43,35.45,29335.0,34.8393,34.8393,34.7804,34.8001,29335.0
2017-11-15 14:40:00,35.45,35.47,35.4,35.46,25953.0,34.8001,34.8197,34.751,34.8099,25953.0
2017-11-15 14:50:00,35.46,35.47,35.38,35.41,33849.0,34.8099,34.8197,34.7314,34.7608,33849.0
2017-11-15 15:00:00,35.42,35.45,35.39,35.41,53011.0,34.7706,34.8001,34.7412,34.7608,53011.0
2017-11-15 15:10:00,35.42,35.45,35.4,35.44,33589.0,34.7706,34.8001,34.751,34.7903,33589.0
2017-11-15 15:20:00,35.44,35.5,35.4,35.45,77175.0,34.7903,34.8492,34.751,34.8001,77175.0
2017-11-15 15:30:00,35.45,35.45,35.41,35.43,43664.0,34.8001,34.8001,34.7608,34.7804,43664.0
2017-11-15 15:40:00,35.42,35.43,35.3,35.33,70649.0,34.7706,34.7804,34.6528,34.6823,70649.0
2017-11-15 15:50:00,35.33,35.39,35.32,35.36,139646.0,34.6823,34.7412,34.6725,34.7117,139646.0
2017-11-16 09:30:00,35.49,35.7,35.44,35.68,25736.0,34.8393,35.0455,34.7903,35.0259,25736.0
2017-11-16 09:40:00,35.69,35.85,35.67,35.84,26306.0,35.0357,35.1927,35.016,35.1829,26306.0
2017-11-16 09:50:00,35.85,35.99,35.84,35.88,21300.0,35.1927,35.3302,35.1829,35.2222,21300.0
2017-11-16 10:00:00,35.9,35.93,35.79,35.93,33443.0,35.2418,35.2713,35.1338,35.2713,33443.0
2017-11-16 10:10:00,35.94,36.01,35.91,35.95,21110.0,35.2811,35.3498,35.2516,35.2909,21110.0
2017-11-16 10:20:00,35.95,35.95,35.87,35.87,7540.0,35.2909,35.2909,35.2124,35.2124,7540.0
2017-11-16 10:30:00,35.87,35.91,35.81,35.81,14119.0,35.2124,35.2516,35.1535,35.1535,14119.0
2017-11-16 10:40:00,35.82,35.89,35.82,35.83,17216.0,35.1633,35.232,35.1633,35.1731,17216.0
2017-11-16 10:50:00,35.83,35.85,35.74,35.75,20125.0,35.1731,35.1927,35.0848,35.0946,20125.0
2017-11-16 11:00:00,35.76,35.85,35.75,35.78,29352.0,35.1044,35.1927,35.0946,35.124,29352.0
2017-11-16 11:10:00,35.79,35.86,35.78,35.84,24072.0,35.1338,35.2026,35.124,35.1829,24072.0
2017-11-16 11:20:00,35.83,35.84,35.81,35.81,17647.0,35.1731,35.1829,35.1535,35.1535,17647.0
2017-11-16 11:30:00,35.82,35.87,35.81,35.87,47020.0,35.1633,35.2124,35.1535,35.2124,47020.0
2017-11-16 11:40:00,35.86,35.86,35.8,35.84,18136.0,35.2026,35.2026,35.1437,35.1829,18136.0
2017-11-16 11:50:00,35.84,35.89,35.83,35.88,12322.0,35.1829,35.232,35.1731,35.2222,12322.0
2017-11-16 12:00:00,35.89,35.9,35.81,35.84,20812.0,35.232,35.2418,35.1535,35.1829,20812.0
2017-11-16 12:10:00,35.85,35.86,35.83,35.86,19914.0,35.1927,35.2026,35.1731,35.2026,19914.0
2017-11-16 12:20:00,35.86,35.86,35.83,35.86,19604.0,35.2026,35.2026,35.1731,35.2026,19604.0
2017-11-16 12:30:00,35.86,35.87,35.8,35.8,35088.0,35.2026,35.2124,35.1437,35.1437,35088.0
2017-11-16 12:40:00,35.8,35.83,35.78,35.81,18834.0,35.1437,35.1731,35.124,35.1535,18834.0
2017-11-16 12:50:00,35.82,35.82,35.79,35.8,12630.0,35.1633,35.1633,35.1338,35.1437,12630.0
2017-11-16 13:00:00,35.8,35.97,35.8,35.95,134391.0,35.1437,35.3105,35.1437,35.2909,134391.0
2017-11-16 13:10:00,35.95,35.96,35.9,35.95,65582.0,35.2909,35.3007,35.2418,35.2909,65582.0
2017-11-16 13:20:00,35.95,35.97,35.93,35.97,15194.0,35.2909,35.3105,35.2713,35.3105,15194.0
2017-11-16 13:30:00,35.97,36.0,35.96,35.97,66777.0,35.3105,35.34,35.3007,35.3105,66777.0
2017-11-16 13:40:00,35.96,35.96,35.88,35.91,25777.0,35.3007,35.3007,35.2222,35.2516,25777.0
2017-11-16 13:50:00,35.92,35.97,35.89,35.92,23574.0,35.2615,35.3105,35.232,35.2615,23574.0
2017-11-16 14:00:00,35.92,35.92,35.8,35.83,25072.0,35.2615,35.2615,35.1437,35.1731,25072.0
2017-11-16 14:10:00,35.83,35.87,35.79,35.84,44178.0,35.1731,35.2124,35.1338,35.1829,44178.0
2017-11-16 14:20:00,35.84,35.98,35.81,35.96,46956.0,35.1829,35.3204,35.1535,35.3007,46956.0
2017-11-16 14:30:00,35.96,35.98,35.94,35.97,12075.0,35.3007,35.3204,35.2811,35.3105,12075.0
2017-11-16 14:40:00,35.97,36.04,35.95,35.99,57189.0,35.3105,35.3793,35.2909,35.3302,57189.0
2017-11-16 14:50:00,35.99,35.99,35.91,35.96,15372.0,35.3302,35.3302,35.2516,35.3007,15372.0
2017-11-16 15:00:00,35.97,36.04,35.97,36.03,100720.0,35.3105,35.3793,35.3105,35.3694,100720.0
2017-11-16 15:10:00,36.03,36.05,36.02,36.02,32641.0,35.3694,35.3891,35.3596,35.3596,32641.0
2017-11-16 15:20:00,36.03,36.08,36.0,36.07,36095.0,35.3694,35.4185,35.34,35.4087,36095.0
2017-11-16 15:30:00,36.07,36.07,35.99,36.03,33159.0,35.4087,35.4087,35.3302,35.3694,33159.0
2017-11-16 15:40:00,36.03,36.06,35.95,36.01,36883.0,35.3694,35.3989,35.2909,35.3498,36883.0
2017-11-16 15:50:00,36.02,36.02,35.95,35.97,163283.0,35.3596,35.3596,35.2909,35.3105,163283.0
2017-11-17 09:30:00,35.81,36.27,35.81,36.09,131873.0,35.1535,35.605,35.1535,35.4283,131873.0
2017-11-17 09:40:00,36.08,36.11,36.02,36.04,8338.0,35.4185,35.448,35.3596,35.3793,8338.0
2017-11-17 09:50:00,36.04,36.04,35.93,36.02,8032.0,35.3793,35.3793,35.2713,35.3596,8032.0
2017-11-17 10:00:00,36.04,36.16,35.99,36.13,8265.0,35.3793,35.4971,35.3302,35.4676,8265.0
2017-11-17 10:10:00,36.14,36.14,36.01,36.03,9249.0,35.4774,35.4774,35.3498,35.3694,9249.0
2017-11-17 10:20:00,36.04,36.07,36.02,36.03,10580.0,35.3793,35.4087,35.3596,35.3694,10580.0
2017-11-17 10:30:00,36.03,36.04,35.98,35.99,15043.0,35.3694,35.3793,35.3204,35.3302,15043.0
2017-11-17 10:40:00,36.0,36.01,35.99,36.0,6016.0,35.34,35.3498,35.3302,35.34,6016.0
2017-11-17 10:50:00,36.0,36.02,35.98,35.99,16469.0,35.34,35.3596,35.3204,35.3302,16469.0
2017-11-17 11:00:00,35.99,36.05,35.97,36.04,55876.0,35.3302,35.3891,35.3105,35.3793,55876.0
2017-11-17 11:10:00,36.04,36.05,36.0,36.01,8040.0,35.3793,35.3891,35.34,35.3498,8040.0
2017-11-17 11:20:00,36.01,36.04,35.97,36.01,14101.0,35.3498,35.3793,35.3105,35.3498,14101.0
2017-11-17 11:30:00,36.03,36.03,36.0,36.01,18145.0,35.3694,35.3694,35.34,35.3498,18145.0
2017-11-17 11:40:00,36.01,36.21,36.0,36.21,62764.0,35.3498,35.5461,35.34,35.5461,62764.0
2017-11-17 11:50:00,36.22,36.27,36.19,36.23,9543.0,35.556,35.605,35.5265,35.5658,9543.0
2017-11-17 12:00:00,36.23,36.37,36.23,36.36,14364.0,35.5658,35.7032,35.5658,35.6934,14364.0
2017-11-17 12:10:00,36.36,36.37,36.23,36.23,58843.0,35.6934,35.7032,35.5658,35.5658,58843.0
2017-11-17 12:20:00,36.23,36.25,36.15,36.2,26944.0,35.5658,35.5854,35.4872,35.5363,26944.0
2017-11-17 12:30:00,36.21,36.26,36.19,36.26,14580.0,35.5461,35.5952,35.5265,35.5952,14580.0
2017-11-17 12:40:00,36.27,36.31,36.24,36.24,53399.0,35.605,35.6443,35.5756,35.5756,53399.0
2017-11-17 12:50:00,36.25,36.27,36.2,36.25,24280.0,35.5854,35.605,35.5363,35.5854,24280.0
2017-11-17 13:00:00,36.25,36.36,36.24,36.27,17616.0,35.5854,35.6934,35.5756,35.605,17616.0
2017-11-17 13:10:00,36.27,36.3,36.24,36.27,11745.0,35.605,35.6345,35.5756,35.605,11745.0
2017-11-17 13:20:00,36.27,36.3,36.26,36.3,7419.0,35.605,35.6345,35.5952,35.6345,7419.0
2017-11-17 13:30:00,36.3,36.3,36.25,36.28,10672.0,35.6345,35.6345,35.5854,35.6149,10672.0
2017-11-17 13:40:00,36.28,36.28,36.22,36.24,11994.0,35.6149,35.6149,35.556,35.5756,11994.0
2017-11-17 13:50:00,36.24,36.24,36.16,36.17,12121.0,35.5756,35.5756,35.4971,35.5069,12121.0
2017-11-17 14:00:00,36.16,36.19,36.14,36.19,13434.0,35.4971,35.5265,35.4774,35.5265,13434.0
2017-11-17 14:10:00,36.2,36.2,36.15,36.16,24065.0,35.5363,35.5363,35.4872,35.4971,24065.0
2017-11-17 14:20:00,36.16,36.16,36.12,36.14,42142.0,35.4971,35.4971,35.4578,35.4774,42142.0
2017-11-17 14:30:00,36.15,36.15,36.07,36.09,60841.0,35.4872,35.4872,35.4087,35.4283,60841.0
2017-11-17 14:40:00,36.09,36.13,36.07,36.1,38971.0,35.4283,35.4676,35.4087,35.4382,38971.0
2017-11-17 14:50:00,36.11,36.14,36.05,36.05,45981.0,35.448,35.4774,35.3891,35.3891,45981.0
2017-11-17 15:00:00,36.06,36.09,36.04,36.08,33895.0,35.3989,35.4283,35.3793,35.4185,33895.0
2017-11-17 15:10:00,36.08,36.08,36.03,36.04,32046.0,35.4185,35.4185,35.3694,35.3793,32046.0
2017-11-17 15:20:00,36.04,36.1,36.02,36.03,63268.0,35.3793,35.4382,35.3596,35.3694,63268.0
2017-11-17 15:30:00,36.03,36.03,35.97,36.01,87705.0,35.3694,35.3694,35.3105,35.3498,87705.0
2017-11-17 15:40:00,36.02,36.04,35.99,36.0,96613.0,35.3596,35.3793,35.3302,35.34,96613.0
2017-11-17 15:50:00,36.0,36.05,35.99,36.0,211434.0,35.34,35.3891,35.3302,35.34,211434.0
2017-11-20 09:30:00,36.05,36.2,35.96,36.09,52076.0,35.3891,35.5363,35.3007,35.4283,52076.0
2017-11-20 09:40:00,36.11,36.45,36.11,36.45,20512.0,35.448,35.7817,35.448,35.7817,20512.0
2017-11-20 09:50:00,36.48,36.49,36.4,36.41,27011.0,35.8112,35.821,35.7327,35.7425,27011.0
2017-11-20 10:00:00,36.42,36.42,36.29,36.32,13455.0,35.7523,35.7523,35.6247,35.6541,13455.0
2017-11-20 10:10:00,36.32,36.44,36.29,36.35,14965.0,35.6541,35.7719,35.6247,35.6836,14965.0
2017-11-20 10:20:00,36.36,36.41,36.34,36.34,16770.0,35.6934,35.7425,35.6738,35.6738,16770.0
2017-11-20 10:30:00,36.34,36.38,36.3,36.32,21032.0,35.6738,35.713,35.6345,35.6541,21032.0
2017-11-20 10:40:00,36.33,36.4,36.32,36.32,23952.0,35.6639,35.7327,35.6541,35.6541,23952.0
2017-11-20 10:50:00,36.34,36.36,36.28,36.28,13666.0,35.6738,35.6934,35.6149,35.6149,13666.0
2017-11-20 11:00:00,36.3,36.61,36.27,36.55,82771.0,35.6345,35.9388,35.605,35.8799,82771.0
2017-11-20 11:10:00,36.55,36.65,36.4,36.6,58044.0,35.8799,35.9781,35.7327,35.929,58044.0
2017-11-20 11:20:00,36.61,36.71,36.54,36.68,47523.0,35.9388,36.037,35.8701,36.0075,47523.0
2017-11-20 11:30:00,36.68,36.68,36.54,36.54,25791.0,36.0075,36.0075,35.8701,35.8701,25791.0
2017-11-20 11:40:00,36.56,36.66,36.56,36.62,15904.0,35.8897,35.9879,35.8897,35.9486,15904.0
2017-11-20 11:50:00,36.62,36.66,36.55,36.63,16799.0,35.9486,35.9879,35.8799,35.9584,16799.0
2017-11-20 12:00:00,36.63,36.65,36.55,36.62,38856.0,35.9584,35.9781,35.8799,35.9486,38856.0
2017-11-20 12:10:00,36.62,36.63,36.52,36.52,19798.0,35.9486,35.9584,35.8505,35.8505,19798.0
2017-11-20 12:20:00,36.53,36.61,36.52,36.59,18931.0,35.8603,35.9388,35.8505,35.9192,18931.0
2017-11-20 12:30:00,36.59,36.6,36.55,36.55,10738.0,35.9192,35.929,35.8799,35.8799,10738.0
2017-11-20 12:40:00,36.57,36.61,36.53,36.57,12304.0,35.8995,35.9388,35.8603,35.8995,12304.0
2017-11-20 12:50:00,36.57,36.57,36.53,36.57,23991.0,35.8995,35.8995,35.8603,35.8995,23991.0
2017-11-20 13:00:00,36.57,36.58,36.5,36.51,18690.0,35.8995,35.9094,35.8308,35.8406,18690.0
2017-11-20 13:10:00,36.52,36.59,36.52,36.58,20552.0,35.8505,35.9192,35.8505,35.9094,20552.0
2017-11-20 13:20:00,36.57,36.59,36.54,36.57,28354.0,35.8995,35.9192,35.8701,35.8995,28354.0
2017-11-20 13:30:00,36.57,36.58,36.55,36.58,22001.0,35.8995,35.9094,35.8799,35.9094,22001.0
2017-11-20 13:40:00,36.58,36.6,36.55,36.59,18524.0,35.9094,35.929,35.8799,35.9192,18524.0
2017-11-20 13:50:00,36.59,36.62,36.57,36.59,20162.0,35.9192,35.9486,35.8995,35.9192,20162.0
2017-11-20 14:00:00,36.59,36.59,36.46,36.46,25121.0,35.9192,35.9192,35.7916,35.7916,25121.0
2017-11-20 14:10:00,36.47,36.52,36.45,36.46,19697.0,35.8014,35.8505,35.7817,35.7916,19697.0
2017-11-20 14:20:00,36.46,36.56,36.42,36.55,36172.0,35.7916,35.8897,35.7523,35.8799,36172.0
2017-11-20 14:30:00,36.55,36.62,36.54,36.55,34169.0,35.8799,35.9486,35.8701,35.8799,34169.0
2017-11-20 14:40:00,36.55,36.64,36.55,36.6,26085.0,35.8799,35.9683,35.8799,35.929,26085.0
2017-11-20 14:50:00,36.6,36.61,36.53,36.56,28060.0,35.929,35.9388,35.8603,35.8897,28060.0
2017-11-20 15:00:00,36.56,36.57,36.5,36.5,32949.0,35.8897,35.8995,35.8308,35.8308,32949.0
2017-11-20 15:10:00,36.5,36.54,36.44,36.46,54149.0,35.8308,35.8701,35.7719,35.7916,54149.0
2017-11-20 15:20:00,36.46,36.47,36.42,36.45,45944.0,35.7916,35.8014,35.7523,35.7817,45944.0
2017-11-20 15:30:00,36.45,36.53,36.45,36.52,92819.0,35.7817,35.8603,35.7817,35.8505,92819.0
2017-11-20 15:40:00,36.51,36.52,36.44,36.51,93395.0,35.8406,35.8505,35.7719,35.8406,93395.0
2017-11-20 15:50:00,36.5,36.51,36.43,36.47,170293.0,35.8308,35.8406,35.7621,35.8014,170293.0
2017-11-21 09:30:00,36.79,36.89,36.55,36.88,29581.0,36.1155,36.2137,35.8799,36.2039,29581.0
2017-11-21 09:40:00,36.88,36.93,36.75,36.83,18573.0,36.2039,36.2529,36.0762,36.1548,18573.0
2017-11-21 09:50:00,36.83,36.87,36.75,36.83,9986.0,36.1548,36.194,36.0762,36.1548,9986.0
2017-11-21 10:00:00,36.83,36.87,36.78,36.87,26717.0,36.1548,36.194,36.1057,36.194,26717.0
2017-11-21 10:10:00,36.88,37.02,36.85,37.01,24947.0,36.2039,36.3413,36.1744,36.3315,24947.0
2017-11-21 10:20:00,37.01,37.09,37.01,37.07,9907.0,36.3315,36.41,36.3315,36.3904,9907.0
2017-11-21 10:30:00,37.09,37.14,37.02,37.04,13640.0,36.41,36.4591,36.3413,36.3609,13640.0
2017-11-21 10:40:00,37.02,37.06,37.02,37.02,15313.0,36.3413,36.3806,36.3413,36.3413,15313.0
2017-11-21 10:50:00,37.03,37.03,36.93,36.94,20745.0,36.3511,36.3511,36.2529,36.2628,20745.0
2017-11-21 11:00:00,36.95,36.95,36.85,36.92,27549.0,36.2726,36.2726,36.1744,36.2431,27549.0
2017-11-21 11:10:00,36.92,36.92,36.73,36.74,23679.0,36.2431,36.2431,36.0566,36.0664,23679.0
2017-11-21 11:20:00,36.75,36.86,36.73,36.86,49203.0,36.0762,36.1842,36.0566,36.1842,49203.0
2017-11-21 11:30:00,36.84,36.88,36.79,36.88,8603.0,36.1646,36.2039,36.1155,36.2039,8603.0
2017-11-21 11:40:00,36.89,36.9,36.83,36.85,7483.0,36.2137,36.2235,36.1548,36.1744,7483.0
2017-11-21 11:50:00,36.85,36.9,36.8,36.9,23365.0,36.1744,36.2235,36.1253,36.2235,23365.0
2017-11-21 12:00:00,36.89,36.89,36.83,36.83,12553.0,36.2137,36.2137,36.1548,36.1548,12553.0
2017-11-21 12:10:00,36.82,36.82,36.67,36.67,18303.0,36.145,36.145,35.9977,35.9977,18303.0
2017-11-21 12:20:00,36.68,36.73,36.65,36.73,14614.0,36.0075,36.0566,35.9781,36.0566,14614.0
2017-11-21 12:30:00,36.74,36.83,36.74,36.8,27415.0,36.0664,36.1548,36.0664,36.1253,27415.0
2017-11-21 12:40:00,36.81,36.89,36.81,36.86,12136.0,36.1351,36.2137,36.1351,36.1842,12136.0
2017-11-21 12:50:00,36.86,36.88,36.83,36.85,16632.0,36.1842,36.2039,36.1548,36.1744,16632.0
2017-11-21 13:00:00,36.85,36.87,36.85,36.86,5720.0,36.1744,36.194,36.1744,36.1842,5720.0
2017-11-21 13:10:00,36.86,36.87,36.82,36.87,14543.0,36.1842,36.194,36.145,36.194,14543.0
2017-11-21 13:20:00,36.87,36.88,36.82,36.87,11685.0,36.194,36.2039,36.145,36.194,11685.0
2017-11-21 13:30:00,36.87,36.91,36.84,36.9,11885.0,36.194,36.2333,36.1646,36.2235,11885.0
2017-11-21 13:40:00,36.91,36.93,36.89,36.91,10430.0,36.2333,36.2529,36.2137,36.2333,10430.0
2017-11-21 13:50:00,36.93,36.93,36.8,36.82,9521.0,36.2529,36.2529,36.1253,36.145,9521.0
2017-11-21 14:00:00,36.82,36.86,36.8,36.84,14589.0,36.145,36.1842,36.1253,36.1646,14589.0
2017-11-21 14:10:00,36.83,36.84,36.8,36.81,9651.0,36.1548,36.1646,36.1253,36.1351,9651.0
2017-11-21 14:20:00,36.82,36.88,36.82,36.88,10397.0,36.145,36.2039,36.145,36.2039,10397.0
2017-11-21 14:30:00,36.89,36.89,36.82,36.83,11748.0,36.2137,36.2137,36.145,36.1548,11748.0
2017-11-21 14:40:00,36.83,36.87,36.83,36.86,14702.0,36.1548,36.194,36.1548,36.1842,14702.0
2017-11-21 14:50:00,36.86,36.9,36.85,36.9,14251.0,36.1842,36.2235,36.1744,36.2235,14251.0
2017-11-21 15:00:00,36.9,36.91,36.82,36.85,15626.0,36.2235,36.2333,36.145,36.1744,15626.0
2017-11-21 15:10:00,36.86,36.92,36.83,36.84,27914.0,36.1842,36.2431,36.1548,36.1646,27914.0
2017-11-21 15:20:00,36.84,36.88,36.81,36.87,28060.0,36.1646,36.2039,36.1351,36.194,28060.0
2017-11-21 15:30:00,36.86,36.87,36.82,36.83,22544.0,36.1842,36.194,36.145,36.1548,22544.0
2017-11-21 15:40:00,36.83,36.87,36.81,36.84,39704.0,36.1548,36.194,36.1351,36.1646,39704.0
2017-11-21 15:50:00,36.85,36.91,36.84,36.89,86831.0,36.1744,36.2333,36.1646,36.2137,86831.0
2017-11-22 09:30:00,37.01,37.01,36.82,36.9,18491.0,36.3315,36.3315,36.145,36.2235,18491.0
2017-11-22 09:40:00,36.91,36.93,36.84,36.89,14166.0,36.2333,36.2529,36.1646,36.2137,14166.0
2017-11-22 09:50:00,36.87,36.95,36.87,36.89,9145.0,36.194,36.2726,36.194,36.2137,9145.0
2017-11-22 10:00:00,36.88,36.98,36.88,36.95,10091.0,36.2039,36.302,36.2039,36.2726,10091.0
2017-11-22 10:10:00,36.95,36.97,36.89,36.93,4620.0,36.2726,36.2922,36.2137,36.2529,4620.0
2017-11-22 10:20:00,36.95,36.95,36.79,36.81,16073.0,36.2726,36.2726,36.1155,36.1351,16073.0
2017-11-22 10:30:00,36.79,36.79,36.74,36.79,10159.0,36.1155,36.1155,36.0664,36.1155,10159.0
2017-11-22 10:40:00,36.78,36.83,36.78,36.83,8639.0,36.1057,36.1548,36.1057,36.1548,8639.0
2017-11-22 10:50:00,36.82,36.85,36.78,36.82,11001.0,36.145,36.1744,36.1057,36.145,11001.0
2017-11-22 11:00:00,36.84,36.84,36.76,36.79,10450.0,36.1646,36.1646,36.0861,36.1155,10450.0
2017-11-22 11:10:00,36.79,36.79,36.73,36.74,14161.0,36.1155,36.1155,36.0566,36.0664,14161.0
2017-11-22 11:20:00,36.74,36.75,36.63,36.64,26888.0,36.0664,36.0762,35.9584,35.9683,26888.0
2017-11-22 11:30:00,36.65,36.7,36.63,36.7,17339.0,35.9781,36.0272,35.9584,36.0272,17339.0
2017-11-22 11:40:00,36.72,36.75,36.7,36.71,15153.0,36.0468,36.0762,36.0272,36.037,15153.0
2017-11-22 11:50:00,36.7,36.77,36.68,36.72,11511.0,36.0272,36.0959,36.0075,36.0468,11511.0
2017-11-22 12:00:00,36.72,36.74,36.69,36.74,6200.0,36.0468,36.0664,36.0173,36.0664,6200.0
2017-11-22 12:10:00,36.75,36.77,36.71,36.74,12565.0,36.0762,36.0959,36.037,36.0664,12565.0
2017-11-22 12:20:00,36.74,36.77,36.72,36.74,7417.0,36.0664,36.0959,36.0468,36.0664,7417.0
2017-11-22 12:30:00,36.74,36.75,36.71,36.73,7135.0,36.0664,36.0762,36.037,36.0566,7135.0
2017-11-22 12:40:00,36.73,36.74,36.65,36.66,18258.0,36.0566,36.0664,35.9781,35.9879,18258.0
2017-11-22 12:50:00,36.65,36.69,36.61,36.66,8988.0,35.9781,36.0173,35.9388,35.9879,8988.0
2017-11-22 13:00:00,36.66,36.69,36.62,36.67,11200.0,35.9879,36.0173,35.9486,35.9977,11200.0
2017-11-22 13:10:00,36.66,36.66,36.59,36.64,10453.0,35.9879,35.9879,35.9192,35.9683,10453.0
2017-11-22 13:20:00,36.63,36.69,36.61,36.65,11712.0,35.9584,36.0173,35.9388,35.9781,11712.0
2017-11-22 13:30:00,36.65,36.68,36.6,36.6,5833.0,35.9781,36.0075,35.929,35.929,5833.0
2017-11-22 13:40:00,36.6,36.62,36.57,36.57,7945.0,35.929,35.9486,35.8995,35.8995,7945.0
2017-11-22 13:50:00,36.56,36.59,36.55,36.56,8731.0,35.8897,35.9192,35.8799,35.8897,8731.0
2017-11-22 14:00:00,36.56,36.59,36.53,36.59,10570.0,35.8897,35.9192,35.8603,35.9192,10570.0
2017-11-22 14:10:00,36.58,36.59,36.47,36.47,15283.0,35.9094,35.9192,35.8014,35.8014,15283.0
2017-11-22 14:20:00,36.47,36.47,36.4,36.4,7052.0,35.8014,35.8014,35.7327,35.7327,7052.0
2017-11-22 14:30:00,36.4,36.53,36.4,36.49,13239.0,35.7327,35.8603,35.7327,35.821,13239.0
2017-11-22 14:40:00,36.49,36.51,36.46,36.48,11014.0,35.821,35.8406,35.7916,35.8112,11014.0
2017-11-22 14:50:00,36.48,36.49,36.43,36.45,19835.0,35.8112,35.821,35.7621,35.7817,19835.0
2017-11-22 15:00:00,36.44,36.51,36.44,36.48,13608.0,35.7719,35.8406,35.7719,35.8112,13608.0
2017-11-22 15:10:00,36.48,36.5,36.45,36.48,18657.0,35.8112,35.8308,35.7817,35.8112,18657.0
2017-11-22 15:20:00,36.49,36.49,36.45,36.48,14326.0,35.821,35.821,35.7817,35.8112,14326.0
2017-11-22 15:30:00,36.48,36.5,36.45,36.48,21651.0,35.8112,35.8308,35.7817,35.8112,21651.0
2017-11-22 15:40:00,36.48,36.5,36.45,36.47,39273.0,35.8112,35.8308,35.7817,35.8014,39273.0
2017-11-22 15:50:00,36.47,36.48,36.45,36.46,106731.0,35.8014,35.8112,35.7817,35.7916,106731.0
2017-11-24 09:30:00,36.53,36.53,36.27,36.39,11083.0,35.8603,35.8603,35.605,35.7228,11083.0
2017-11-24 09:40:00,36.38,36.38,36.31,36.37,3161.0,35.713,35.713,35.6443,35.7032,3161.0
2017-11-24 09:50:00,36.37,36.37,36.29,36.31,5472.0,35.7032,35.7032,35.6247,35.6443,5472.0
2017-11-24 10:00:00,36.31,36.32,36.23,36.23,8519.0,35.6443,35.6541,35.5658,35.5658,8519.0
2017-11-24 10:10:00,36.24,36.29,36.24,36.28,10057.0,35.5756,35.6247,35.5756,35.6149,10057.0
2017-11-24 10:20:00,36.28,36.3,36.21,36.24,12821.0,35.6149,35.6345,35.5461,35.5756,12821.0
2017-11-24 10:30:00,36.23,36.25,36.21,36.21,6152.0,35.5658,35.5854,35.5461,35.5461,6152.0
2017-11-24 10:40:00,36.23,36.24,36.18,36.18,6851.0,35.5658,35.5756,35.5167,35.5167,6851.0
2017-11-24 10:50:00,36.17,36.17,36.12,36.13,11438.0,35.5069,35.5069,35.4578,35.4676,11438.0
2017-11-24 11:00:00,36.14,36.16,36.11,36.12,11056.0,35.4774,35.4971,35.448,35.4578,11056.0
2017-11-24 11:10:00,36.12,36.13,36.07,36.1,29012.0,35.4578,35.4676,35.4087,35.4382,29012.0
2017-11-24 11:20:00,36.09,36.15,36.07,36.15,10797.0,35.4283,35.4872,35.4087,35.4872,10797.0
2017-11-24 11:30:00,36.15,36.16,36.11,36.14,7083.0,35.4872,35.4971,35.448,35.4774,7083.0
2017-11-24 11:40:00,36.15,36.15,36.06,36.07,8991.0,35.4872,35.4872,35.3989,35.4087,8991.0
2017-11-24 11:50:00,36.07,36.12,36.05,36.12,10559.0,35.4087,35.4578,35.3891,35.4578,10559.0
2017-11-24 12:00:00,36.13,36.13,36.06,36.06,9597.0,35.4676,35.4676,35.3989,35.3989,9597.0
2017-11-24 12:10:00,36.07,36.08,36.04,36.06,6029.0,35.4087,35.4185,35.3793,35.3989,6029.0
2017-11-24 12:20:00,36.07,36.14,36.06,36.13,11412.0,35.4087,35.4774,35.3989,35.4676,11412.0
2017-11-24 12:30:00,36.13,36.13,36.05,36.13,18657.0,35.4676,35.4676,35.3891,35.4676,18657.0
2017-11-24 12:40:00,36.13,36.19,36.09,36.17,23514.0,35.4676,35.5265,35.4283,35.5069,23514.0
2017-11-24 12:50:00,36.17,36.2,36.12,36.15,53285.0,35.5069,35.5363,35.4578,35.4872,53285.0
2017-11-27 09:30:00,36.16,36.23,36.08,36.08,7114.0,35.4971,35.5658,35.4185,35.4185,7114.0
2017-11-27 09:40:00,36.11,36.23,36.1,36.23,41866.0,35.448,35.5658,35.4382,35.5658,41866.0
2017-11-27 09:50:00,36.22,36.29,36.19,36.2,11594.0,35.556,35.6247,35.5265,35.5363,11594.0
2017-11-27 10:00:00,36.2,36.2,36.08,36.08,12254.0,35.5363,35.5363,35.4185,35.4185,12254.0
2017-11-27 10:10:00,36.08,36.13,36.02,36.12,40977.0,35.4185,35.4676,35.3596,35.4578,40977.0
2017-11-27 10:20:00,36.12,36.19,36.12,36.16,12705.0,35.4578,35.5265,35.4578,35.4971,12705.0
2017-11-27 10:30:00,36.17,36.21,36.15,36.16,7800.0,35.5069,35.5461,35.4872,35.4971,7800.0
2017-11-27 10:40:00,36.15,36.2,36.12,36.17,7096.0,35.4872,35.5363,35.4578,35.5069,7096.0
2017-11-27 10:50:00,36.19,36.22,36.17,36.19,5707.0,35.5265,35.556,35.5069,35.5265,5707.0
2017-11-27 11:00:00,36.17,36.23,36.17,36.22,9055.0,35.5069,35.5658,35.5069,35.556,9055.0
2017-11-27 11:10:00,36.2,36.23,36.16,36.17,9419.0,35.5363,35.5658,35.4971,35.5069,9419.0
2017-11-27 11:20:00,36.16,36.18,36.13,36.16,11491.0,35.4971,35.5167,35.4676,35.4971,11491.0
2017-11-27 11:30:00,36.16,36.2,36.13,36.14,17742.0,35.4971,35.5363,35.4676,35.4774,17742.0
2017-11-27 11:40:00,36.15,36.22,36.14,36.17,132237.0,35.4872,35.556,35.4774,35.5069,132237.0
2017-11-27 11:50:00,36.17,36.18,36.11,36.16,15231.0,35.5069,35.5167,35.448,35.4971,15231.0
2017-11-27 12:00:00,36.16,36.17,36.11,36.11,10034.0,35.4971,35.5069,35.448,35.448,10034.0
2017-11-27 12:10:00,36.11,36.12,36.09,36.09,8313.0,35.448,35.4578,35.4283,35.4283,8313.0
2017-11-27 12:20:00,36.08,36.1,36.06,36.08,4666.0,35.4185,35.4382,35.3989,35.4185,4666.0
2017-11-27 12:30:00,36.09,36.14,36.08,36.13,64040.0,35.4283,35.4774,35.4185,35.4676,64040.0
2017-11-27 12:40:00,36.12,36.12,36.03,36.04,9025.0,35.4578,35.4578,35.3694,35.3793,9025.0
2017-11-27 12:50:00,36.04,36.12,36.04,36.12,6339.0,35.3793,35.4578,35.3793,35.4578,6339.0
2017-11-27 13:00:00,36.13,36.23,36.13,36.22,14101.0,35.4676,35.5658,35.4676,35.556,14101.0
2017-11-27 13:10:00,36.23,36.25,36.2,36.24,9796.0,35.5658,35.5854,35.5363,35.5756,9796.0
2017-11-27 13:20:00,36.24,36.29,36.24,36.29,13560.0,35.5756,35.6247,35.5756,35.6247,13560.0
2017-11-27 13:30:00,36.29,36.31,36.21,36.21,13820.0,35.6247,35.6443,35.5461,35.5461,13820.0
2017-11-27 13:40:00,36.21,36.23,36.21,36.22,3203.0,35.5461,35.5658,35.5461,35.556,3203.0
2017-11-27 13:50:00,36.22,36.27,36.22,36.27,8180.0,35.556,35.605,35.556,35.605,8180.0
2017-11-27 14:00:00,36.27,36.29,36.25,36.25,7836.0,35.605,35.6247,35.5854,35.5854,7836.0
2017-11-27 14:10:00,36.26,36.31,36.25,36.29,7475.0,35.5952,35.6443,35.5854,35.6247,7475.0
2017-11-27 14:20:00,36.3,36.31,36.27,36.28,9929.0,35.6345,35.6443,35.605,35.6149,9929.0
2017-11-27 14:30:00,36.29,36.31,36.27,36.28,7316.0,35.6247,35.6443,35.605,35.6149,7316.0
2017-11-27 14:40:00,36.29,36.29,36.25,36.25,6090.0,35.6247,35.6247,35.5854,35.5854,6090.0
2017-11-27 14:50:00,36.26,36.26,36.22,36.25,13817.0,35.5952,35.5952,35.556,35.5854,13817.0
2017-11-27 15:00:00,36.24,36.24,36.2,36.22,12722.0,35.5756,35.5756,35.5363,35.556,12722.0
2017-11-27 15:10:00,36.22,36.26,36.19,36.21,31738.0,35.556,35.5952,35.5265,35.5461,31738.0
2017-11-27 15:20:00,36.21,36.25,36.21,36.25,15096.0,35.5461,35.5854,35.5461,35.5854,15096.0
2017-11-27 15:30:00,36.26,36.26,36.23,36.23,19013.0,35.5952,35.5952,35.5658,35.5658,19013.0
2017-11-27 15:40:00,36.23,36.24,36.16,36.17,58394.0,35.5658,35.5756,35.4971,35.5069,58394.0
2017-11-27 15:50:00,36.18,36.2,36.14,36.17,154322.0,35.5167,35.5363,35.4774,35.5069,154322.0
2017-11-28 09:30:00,36.38,36.76,36.36,36.41,74652.0,35.713,36.0861,35.6934,35.7425,74652.0
2017-11-28 09:40:00,36.42,36.68,36.39,36.56,23628.0,35.7523,36.0075,35.7228,35.8897,23628.0
2017-11-28 09:50:00,36.54,36.54,36.41,36.43,12380.0,35.8701,35.8701,35.7425,35.7621,12380.0
2017-11-28 10:00:00,36.41,36.51,36.41,36.48,15882.0,35.7425,35.8406,35.7425,35.8112,15882.0
2017-11-28 10:10:00,36.49,36.51,36.44,36.51,11215.0,35.821,35.8406,35.7719,35.8406,11215.0
2017-11-28 10:20:00,36.52,36.56,36.51,36.54,8031.0,35.8505,35.8897,35.8406,35.8701,8031.0
2017-11-28 10:30:00,36.55,36.63,36.54,36.63,9882.0,35.8799,35.9584,35.8701,35.9584,9882.0
2017-11-28 10:40:00,36.63,36.69,36.6,36.6,12414.0,35.9584,36.0173,35.929,35.929,12414.0
2017-11-28 10:50:00,36.6,36.63,36.55,36.63,15662.0,35.929,35.9584,35.8799,35.9584,15662.0
2017-11-28 11:00:00,36.65,36.67,36.6,36.65,6335.0,35.9781,35.9977,35.929,35.9781,6335.0
2017-11-28 11:10:00,36.65,36.65,36.58,36.59,12662.0,35.9781,35.9781,35.9094,35.9192,12662.0
2017-11-28 11:20:00,36.57,36.59,36.53,36.55,17738.0,35.8995,35.9192,35.8603,35.8799,17738.0
2017-11-28 11:30:00,36.55,36.56,36.51,36.54,15315.0,35.8799,35.8897,35.8406,35.8701,15315.0
2017-11-28 11:40:00,36.55,36.6,36.52,36.6,10024.0,35.8799,35.929,35.8505,35.929,10024.0
2017-11-28 11:50:00,36.59,36.63,36.59,36.61,12494.0,35.9192,35.9584,35.9192,35.9388,12494.0
2017-11-28 12:00:00,36.6,36.62,36.59,36.61,8645.0,35.929,35.9486,35.9192,35.9388,8645.0
2017-11-28 12:10:00,36.6,36.63,36.56,36.62,16343.0,35.929,35.9584,35.8897,35.9486,16343.0
2017-11-28 12:20:00,36.62,36.71,36.61,36.67,21102.0,35.9486,36.037,35.9388,35.9977,21102.0
2017-11-28 12:30:00,36.68,36.7,36.58,36.65,13840.0,36.0075,36.0272,35.9094,35.9781,13840.0
2017-11-28 12:40:00,36.64,36.65,36.61,36.62,9433.0,35.9683,35.9781,35.9388,35.9486,9433.0
2017-11-28 12:50:00,36.62,36.69,36.61,36.68,10826.0,35.9486,36.0173,35.9388,36.0075,10826.0
2017-11-28 13:00:00,36.7,36.78,36.69,36.77,8715.0,36.0272,36.1057,36.0173,36.0959,8715.0
2017-11-28 13:10:00,36.76,36.77,36.7,36.7,9970.0,36.0861,36.0959,36.0272,36.0272,9970.0
2017-11-28 13:20:00,36.7,36.7,36.6,36.62,21585.0,36.0272,36.0272,35.929,35.9486,21585.0
2017-11-28 13:30:00,36.63,36.71,36.62,36.71,1238.0,35.9584,36.037,35.9486,36.037,1238.0
2017-11-28 13:40:00,36.71,36.72,36.66,36.66,14311.0,36.037,36.0468,35.9879,35.9879,14311.0
2017-11-28 13:50:00,36.68,36.69,36.56,36.58,23146.0,36.0075,36.0173,35.8897,35.9094,23146.0
2017-11-28 14:00:00,36.59,36.63,36.54,36.6,14248.0,35.9192,35.9584,35.8701,35.929,14248.0
2017-11-28 14:10:00,36.62,36.63,36.6,36.61,10060.0,35.9486,35.9584,35.929,35.9388,10060.0
2017-11-28 14:20:00,36.6,36.65,36.59,36.61,12633.0,35.929,35.9781,35.9192,35.9388,12633.0
2017-11-28 14:30:00,36.61,36.69,36.6,36.65,13217.0,35.9388,36.0173,35.929,35.9781,13217.0
2017-11-28 14:40:00,36.65,36.71,36.65,36.71,8692.0,35.9781,36.037,35.9781,36.037,8692.0
2017-11-28 14:50:00,36.7,36.85,36.69,36.84,76901.0,36.0272,36.1744,36.0173,36.1646,76901.0
2017-11-28 15:00:00,36.84,36.92,36.8,36.92,19549.0,36.1646,36.2431,36.1253,36.2431,19549.0
2017-11-28 15:10:00,36.91,37.0,36.9,37.0,45096.0,36.2333,36.3217,36.2235,36.3217,45096.0
2017-11-28 15:20:00,37.0,37.1,37.0,37.01,21626.0,36.3217,36.4198,36.3217,36.3315,21626.0
2017-11-28 15:30:00,37.02,37.06,36.99,37.0,25099.0,36.3413,36.3806,36.3118,36.3217,25099.0
2017-11-28 15:40:00,36.99,37.06,36.96,37.04,61173.0,36.3118,36.3806,36.2824,36.3609,61173.0
2017-11-28 15:50:00,37.03,37.06,36.99,37.05,121864.0,36.3511,36.3806,36.3118,36.3707,121864.0
2017-11-29 09:30:00,37.1,37.28,37.04,37.2,29588.0,36.4198,36.5965,36.3609,36.518,29588.0
2017-11-29 09:40:00,37.22,37.26,37.12,37.23,10538.0,36.5376,36.5769,36.4395,36.5474,10538.0
2017-11-29 09:50:00,37.23,37.36,37.19,37.31,16660.0,36.5474,36.6751,36.5082,36.626,16660.0
2017-11-29 10:00:00,37.29,37.34,37.27,37.32,11566.0,36.6063,36.6554,36.5867,36.6358,11566.0
2017-11-29 10:10:00,37.32,37.47,37.32,37.43,147545.0,36.6358,36.783,36.6358,36.7438,147545.0
2017-11-29 10:20:00,37.42,37.44,37.35,37.36,14249.0,36.734,36.7536,36.6652,36.6751,14249.0
2017-11-29 10:30:00,37.37,37.37,37.23,37.32,12422.0,36.6849,36.6849,36.5474,36.6358,12422.0
2017-11-29 10:40:00,37.32,37.54,37.31,37.48,27771.0,36.6358,36.8518,36.626,36.7929,27771.0
2017-11-29 10:50:00,37.47,37.56,37.45,37.56,16709.0,36.783,36.8714,36.7634,36.8714,16709.0
2017-11-29 11:00:00,37.56,37.62,37.55,37.59,17308.0,36.8714,36.9303,36.8616,36.9008,17308.0
2017-11-29 11:10:00,37.54,37.59,37.48,37.59,37870.0,36.8518,36.9008,36.7929,36.9008,37870.0
2017-11-29 11:20:00,37.61,37.67,37.55,37.57,35011.0,36.9205,36.9794,36.8616,36.8812,35011.0
2017-11-29 11:30:00,37.56,37.61,37.52,37.52,89554.0,36.8714,36.9205,36.8321,36.8321,89554.0
2017-11-29 11:40:00,37.53,37.54,37.5,37.51,15971.0,36.8419,36.8518,36.8125,36.8223,15971.0
2017-11-29 11:50:00,37.51,37.53,37.43,37.46,16358.0,36.8223,36.8419,36.7438,36.7732,16358.0
2017-11-29 12:00:00,37.45,37.45,37.38,37.43,12717.0,36.7634,36.7634,36.6947,36.7438,12717.0
2017-11-29 12:10:00,37.44,37.5,37.43,37.48,107372.0,36.7536,36.8125,36.7438,36.7929,107372.0
2017-11-29 12:20:00,37.47,37.53,37.47,37.51,12467.0,36.783,36.8419,36.783,36.8223,12467.0
2017-11-29 12:30:00,37.5,37.54,37.47,37.54,15286.0,36.8125,36.8518,36.783,36.8518,15286.0
2017-11-29 12:40:00,37.55,37.61,37.53,37.6,23001.0,36.8616,36.9205,36.8419,36.9107,23001.0
2017-11-29 12:50:00,37.6,37.64,37.57,37.63,11026.0,36.9107,36.9499,36.8812,36.9401,11026.0
2017-11-29 13:00:00,37.64,37.65,37.62,37.63,12368.0,36.9499,36.9597,36.9303,36.9401,12368.0
2017-11-29 13:10:00,37.62,37.63,37.6,37.62,9380.0,36.9303,36.9401,36.9107,36.9303,9380.0
2017-11-29 13:20:00,37.61,37.65,37.61,37.62,10912.0,36.9205,36.9597,36.9205,36.9303,10912.0
2017-11-29 13:30:00,37.64,37.64,37.58,37.59,9211.0,36.9499,36.9499,36.891,36.9008,9211.0
2017-11-29 13:40:00,37.6,37.62,37.58,37.62,17866.0,36.9107,36.9303,36.891,36.9303,17866.0
2017-11-29 13:50:00,37.63,37.65,37.59,37.59,34654.0,36.9401,36.9597,36.9008,36.9008,34654.0
2017-11-29 14:00:00,37.59,37.65,37.59,37.59,22114.0,36.9008,36.9597,36.9008,36.9008,22114.0
2017-11-29 14:10:00,37.61,37.66,37.61,37.65,13460.0,36.9205,36.9696,36.9205,36.9597,13460.0
2017-11-29 14:20:00,37.65,37.65,37.59,37.61,7552.0,36.9597,36.9597,36.9008,36.9205,7552.0
2017-11-29 14:30:00,37.6,37.61,37.55,37.55,12900.0,36.9107,36.9205,36.8616,36.8616,12900.0
2017-11-29 14:40:00,37.57,37.58,37.52,37.56,11863.0,36.8812,36.891,36.8321,36.8714,11863.0
2017-11-29 14:50:00,37.55,37.56,37.49,37.51,14825.0,36.8616,36.8714,36.8027,36.8223,14825.0
2017-11-29 15:00:00,37.51,37.56,37.51,37.55,11639.0,36.8223,36.8714,36.8223,36.8616,11639.0
2017-11-29 15:10:00,37.55,37.56,37.51,37.51,14165.0,36.8616,36.8714,36.8223,36.8223,14165.0
2017-11-29 15:20:00,37.51,37.55,37.5,37.54,14612.0,36.8223,36.8616,36.8125,36.8518,14612.0
2017-11-29 15:30:00,37.55,37.6,37.54,37.6,29359.0,36.8616,36.9107,36.8518,36.9107,29359.0
2017-11-29 15:40:00,37.59,37.61,37.56,37.59,125695.0,36.9008,36.9205,36.8714,36.9008,125695.0
2017-11-29 15:50:00,37.59,37.71,37.58,37.64,235464.0,36.9008,37.0186,36.891,36.9499,235464.0
2017-11-30 09:30:00,37.74,37.8,37.52,37.6,43797.0,37.0481,37.107,36.8321,36.9107,43797.0
2017-11-30 09:40:00,37.61,37.62,37.5,37.52,28408.0,36.9205,36.9303,36.8125,36.8321,28408.0
2017-11-30 09:50:00,37.49,37.56,37.41,37.54,10508.0,36.8027,36.8714,36.7241,36.8518,10508.0
2017-11-30 10:00:00,37.54,37.59,37.52,37.57,14495.0,36.8518,36.9008,36.8321,36.8812,14495.0
2017-11-30 10:10:00,37.57,37.63,37.42,37.44,33916.0,36.8812,36.9401,36.734,36.7536,33916.0
2017-11-30 10:20:00,37.4,37.43,37.3,37.31,20735.0,36.7143,36.7438,36.6162,36.626,20735.0
2017-11-30 10:30:00,37.31,37.42,37.26,37.38,22569.0,36.626,36.734,36.5769,36.6947,22569.0
2017-11-30 10:40:00,37.38,37.47,37.38,37.44,12809.0,36.6947,36.783,36.6947,36.7536,12809.0
2017-11-30 10:50:00,37.44,37.57,37.42,37.56,65195.0,36.7536,36.8812,36.734,36.8714,65195.0
2017-11-30 11:00:00,37.56,37.72,37.54,37.7,46013.0,36.8714,37.0285,36.8518,37.0088,46013.0
2017-11-30 11:10:00,37.71,37.81,37.71,37.75,28786.0,37.0186,37.1168,37.0186,37.0579,28786.0
2017-11-30 11:20:00,37.75,37.81,37.58,37.63,45695.0,37.0579,37.1168,36.891,36.9401,45695.0
2017-11-30 11:30:00,37.64,37.75,37.62,37.75,30293.0,36.9499,37.0579,36.9303,37.0579,30293.0
2017-11-30 11:40:00,37.76,37.85,37.75,37.81,75814.0,37.0677,37.1561,37.0579,37.1168,75814.0
2017-11-30 11:50:00,37.79,37.84,37.76,37.77,51909.0,37.0972,37.1463,37.0677,37.0775,51909.0
2017-11-30 12:00:00,37.79,37.87,37.72,37.86,37159.0,37.0972,37.1757,37.0285,37.1659,37159.0
2017-11-30 12:10:00,37.86,37.97,37.85,37.95,18809.0,37.1659,37.2739,37.1561,37.2542,18809.0
2017-11-30 12:20:00,37.95,37.97,37.92,37.94,14617.0,37.2542,37.2739,37.2248,37.2444,14617.0
2017-11-30 12:30:00,37.94,38.03,37.94,38.02,47225.0,37.2444,37.3328,37.2444,37.323,47225.0
2017-11-30 12:40:00,38.03,38.2,38.03,38.17,89840.0,37.3328,37.4997,37.3328,37.4702,89840.0
2017-11-30 12:50:00,38.17,38.17,38.11,38.14,22194.0,37.4702,37.4702,37.4113,37.4408,22194.0
2017-11-30 13:00:00,38.13,38.15,38.07,38.08,24462.0,37.4309,37.4506,37.372,37.3819,24462.0
2017-11-30 13:10:00,38.09,38.11,38.07,38.08,27530.0,37.3917,37.4113,37.372,37.3819,27530.0
2017-11-30 13:20:00,38.09,38.09,38.03,38.07,18546.0,37.3917,37.3917,37.3328,37.372,18546.0
2017-11-30 13:30:00,38.08,38.08,38.02,38.03,48835.0,37.3819,37.3819,37.323,37.3328,48835.0
2017-11-30 13:40:00,38.03,38.04,37.92,37.96,24066.0,37.3328,37.3426,37.2248,37.2641,24066.0
2017-11-30 13:50:00,37.94,37.96,37.87,37.88,29231.0,37.2444,37.2641,37.1757,37.1855,29231.0
2017-11-30 14:00:00,37.88,37.96,37.88,37.96,14764.0,37.1855,37.2641,37.1855,37.2641,14764.0
2017-11-30 14:10:00,37.96,38.04,37.96,38.03,24347.0,37.2641,37.3426,37.2641,37.3328,24347.0
2017-11-30 14:20:00,38.04,38.11,38.04,38.09,33273.0,37.3426,37.4113,37.3426,37.3917,33273.0
2017-11-30 14:30:00,38.09,38.1,38.0,38.02,25246.0,37.3917,37.4015,37.3033,37.323,25246.0
2017-11-30 14:40:00,38.01,38.04,38.0,38.02,47402.0,37.3131,37.3426,37.3033,37.323,47402.0
2017-11-30 14:50:00,38.02,38.06,37.98,37.99,27441.0,37.323,37.3622,37.2837,37.2935,27441.0
2017-11-30 15:00:00,37.97,37.97,37.88,37.89,30129.0,37.2739,37.2739,37.1855,37.1953,30129.0
2017-11-30 15:10:00,37.9,37.98,37.88,37.93,21989.0,37.2052,37.2837,37.1855,37.2346,21989.0
2017-11-30 15:20:00,37.91,37.92,37.86,37.88,27482.0,37.215,37.2248,37.1659,37.1855,27482.0
2017-11-30 15:30:00,37.89,37.95,37.84,37.86,59734.0,37.1953,37.2542,37.1463,37.1659,59734.0
2017-11-30 15:40:00,37.86,38.02,37.85,38.01,61323.0,37.1659,37.323,37.1561,37.3131,61323.0
2017-11-30 15:50:00,38.02,38.06,37.89,37.91,186563.0,37.323,37.3622,37.1953,37.215,186563.0
2017-12-01 09:30:00,37.93,38.0,37.65,37.65,40960.0,37.2346,37.3033,36.9597,36.9597,40960.0
2017-12-01 09:40:00,37.65,37.75,37.6,37.61,9379.0,36.9597,37.0579,36.9107,36.9205,9379.0
2017-12-01 09:50:00,37.6,37.72,37.58,37.72,19095.0,36.9107,37.0285,36.891,37.0285,19095.0
2017-12-01 10:00:00,37.71,37.71,37.48,37.63,32236.0,37.0186,37.0186,36.7929,36.9401,32236.0
2017-12-01 10:10:00,37.62,37.71,37.54,37.58,19208.0,36.9303,37.0186,36.8518,36.891,19208.0
2017-12-01 10:20:00,37.61,37.61,37.45,37.49,29697.0,36.9205,36.9205,36.7634,36.8027,29697.0
2017-12-01 10:30:00,37.48,37.63,37.47,37.61,54337.0,36.7929,36.9401,36.783,36.9205,54337.0
2017-12-01 10:40:00,37.6,37.71,37.59,37.71,58837.0,36.9107,37.0186,36.9008,37.0186,58837.0
2017-12-01 10:50:00,37.69,37.69,37.58,37.59,21239.0,36.999,36.999,36.891,36.9008,21239.0
2017-12-01 11:00:00,37.61,37.62,37.3,37.33,24294.0,36.9205,36.9303,36.6162,36.6456,24294.0
2017-12-01 11:10:00,37.34,37.34,36.93,37.11,48594.0,36.6554,36.6554,36.2529,36.4296,48594.0
2017-12-01 11:20:00,37.07,37.07,36.49,36.56,46809.0,36.3904,36.3904,35.821,35.8897,46809.0
2017-12-01 11:30:00,36.58,37.0,36.34,37.0,44452.0,35.9094,36.3217,35.6738,36.3217,44452.0
2017-12-01 11:40:00,37.02,37.08,36.9,37.05,83574.0,36.3413,36.4002,36.2235,36.3707,83574.0
2017-12-01 11:50:00,37.04,37.17,36.89,37.14,92827.0,36.3609,36.4885,36.2137,36.4591,92827.0
2017-12-01 12:00:00,37.15,37.17,37.02,37.05,60891.0,36.4689,36.4885,36.3413,36.3707,60891.0
2017-12-01 12:10:00,37.05,37.17,37.0,37.07,17191.0,36.3707,36.4885,36.3217,36.3904,17191.0
2017-12-01 12:20:00,37.1,37.1,36.94,36.95,9855.0,36.4198,36.4198,36.2628,36.2726,9855.0
2017-12-01 12:30:00,36.95,37.19,36.91,37.16,49264.0,36.2726,36.5082,36.2333,36.4787,49264.0
2017-12-01 12:40:00,37.14,37.19,37.11,37.17,12918.0,36.4591,36.5082,36.4296,36.4885,12918.0
2017-12-01 12:50:00,37.19,37.24,37.17,37.17,12318.0,36.5082,36.5573,36.4885,36.4885,12318.0
2017-12-01 13:00:00,37.17,37.19,37.06,37.06,9886.0,36.4885,36.5082,36.3806,36.3806,9886.0
2017-12-01 13:10:00,37.09,37.2,37.09,37.2,15668.0,36.41,36.518,36.41,36.518,15668.0
2017-12-01 13:20:00,37.19,37.29,37.16,37.29,20704.0,36.5082,36.6063,36.4787,36.6063,20704.0
2017-12-01 13:30:00,37.29,37.43,37.25,37.4,12099.0,36.6063,36.7438,36.5671,36.7143,12099.0
2017-12-01 13:40:00,37.4,37.4,37.3,37.34,17405.0,36.7143,36.7143,36.6162,36.6554,17405.0
2017-12-01 13:50:00,37.36,37.41,37.34,37.34,37062.0,36.6751,36.7241,36.6554,36.6554,37062.0
2017-12-01 14:00:00,37.34,37.41,37.33,37.4,34344.0,36.6554,36.7241,36.6456,36.7143,34344.0
2017-12-01 14:10:00,37.4,37.41,37.34,37.39,43975.0,36.7143,36.7241,36.6554,36.7045,43975.0
2017-12-01 14:20:00,37.38,37.4,37.32,37.32,36193.0,36.6947,36.7143,36.6358,36.6358,36193.0
2017-12-01 14:30:00,37.31,37.37,37.3,37.34,26236.0,36.626,36.6849,36.6162,36.6554,26236.0
2017-12-01 14:40:00,37.33,37.33,37.2,37.25,33365.0,36.6456,36.6456,36.518,36.5671,33365.0
2017-12-01 14:50:00,37.24,37.3,37.23,37.3,30855.0,36.5573,36.6162,36.5474,36.6162,30855.0
2017-12-01 15:00:00,37.3,37.34,37.21,37.34,26632.0,36.6162,36.6554,36.5278,36.6554,26632.0
2017-12-01 15:10:00,37.33,37.36,37.29,37.29,40041.0,36.6456,36.6751,36.6063,36.6063,40041.0
2017-12-01 15:20:00,37.28,37.34,37.26,37.27,47634.0,36.5965,36.6554,36.5769,36.5867,47634.0
2017-12-01 15:30:00,37.28,37.33,37.27,37.3,52812.0,36.5965,36.6456,36.5867,36.6162,52812.0
2017-12-01 15:40:00,37.3,37.4,37.29,37.38,107950.0,36.6162,36.7143,36.6063,36.6947,107950.0
2017-12-01 15:50:00,37.39,37.44,37.33,37.38,160760.0,36.7045,36.7536,36.6456,36.6947,160760.0
2017-12-04 09:30:00,37.89,38.43,37.89,38.42,73922.0,37.1953,37.7254,37.1953,37.7156,73922.0
2017-12-04 09:40:00,38.43,38.69,38.41,38.67,68056.0,37.7254,37.9807,37.7058,37.961,68056.0
2017-12-04 09:50:00,38.66,38.85,38.62,38.83,33125.0,37.9512,38.1377,37.912,38.1181,33125.0
2017-12-04 10:00:00,38.83,39.2,38.78,39.12,142248.0,38.1181,38.4813,38.069,38.4028,142248.0
2017-12-04 10:10:00,39.13,39.14,38.79,38.95,120397.0,38.4126,38.4224,38.0788,38.2359,120397.0
2017-12-04 10:20:00,38.93,38.93,38.63,38.65,33432.0,38.2163,38.2163,37.9218,37.9414,33432.0
2017-12-04 10:30:00,38.63,38.68,38.54,38.56,22371.0,37.9218,37.9709,37.8334,37.8531,22371.0
2017-12-04 10:40:00,38.55,38.61,38.43,38.49,22346.0,37.8432,37.9021,37.7254,37.7843,22346.0
2017-12-04 10:50:00,38.5,38.5,38.34,38.46,25730.0,37.7942,37.7942,37.6371,37.7549,25730.0
2017-12-04 11:00:00,38.44,38.47,38.34,38.43,26272.0,37.7353,37.7647,37.6371,37.7254,26272.0
2017-12-04 11:10:00,38.43,38.61,38.38,38.57,29142.0,37.7254,37.9021,37.6764,37.8629,29142.0
2017-12-04 11:20:00,38.56,38.65,38.51,38.63,28524.0,37.8531,37.9414,37.804,37.9218,28524.0
2017-12-04 11:30:00,38.64,38.82,38.63,38.8,31428.0,37.9316,38.1083,37.9218,38.0887,31428.0
2017-12-04 11:40:00,38.79,38.81,38.71,38.77,28722.0,38.0788,38.0985,38.0003,38.0592,28722.0
2017-12-04 11:50:00,38.76,38.77,38.54,38.64,26806.0,38.0494,38.0592,37.8334,37.9316,26806.0
2017-12-04 12:00:00,38.65,38.77,38.63,38.73,36747.0,37.9414,38.0592,37.9218,38.0199,36747.0
2017-12-04 12:10:00,38.74,38.84,38.7,38.74,46978.0,38.0298,38.1279,37.9905,38.0298,46978.0
2017-12-04 12:20:00,38.73,38.77,38.69,38.74,41571.0,38.0199,38.0592,37.9807,38.0298,41571.0
2017-12-04 12:30:00,38.72,38.78,38.67,38.75,27756.0,38.0101,38.069,37.961,38.0396,27756.0
2017-12-04 12:40:00,38.75,38.86,38.74,38.83,25944.0,38.0396,38.1476,38.0298,38.1181,25944.0
2017-12-04 12:50:00,38.83,38.87,38.81,38.87,32780.0,38.1181,38.1574,38.0985,38.1574,32780.0
2017-12-04 13:00:00,38.88,39.05,38.87,38.94,52178.0,38.1672,38.3341,38.1574,38.2261,52178.0
2017-12-04 13:10:00,38.93,39.0,38.93,38.98,28450.0,38.2163,38.285,38.2163,38.2654,28450.0
2017-12-04 13:20:00,38.99,39.08,38.97,38.98,41389.0,38.2752,38.3635,38.2555,38.2654,41389.0
2017-12-04 13:30:00,38.98,39.05,38.92,38.93,33212.0,38.2654,38.3341,38.2065,38.2163,33212.0
2017-12-04 13:40:00,38.92,38.93,38.81,38.82,20993.0,38.2065,38.2163,38.0985,38.1083,20993.0
2017-12-04 13:50:00,38.81,39.02,38.81,39.02,102878.0,38.0985,38.3046,38.0985,38.3046,102878.0
2017-12-04 14:00:00,39.01,39.02,38.96,38.99,49610.0,38.2948,38.3046,38.2457,38.2752,49610.0
2017-12-04 14:10:00,38.99,39.04,38.98,38.99,41607.0,38.2752,38.3243,38.2654,38.2752,41607.0
2017-12-04 14:20:00,38.99,39.01,38.91,38.91,104846.0,38.2752,38.2948,38.1966,38.1966,104846.0
2017-12-04 14:30:00,38.91,38.91,38.81,38.83,43158.0,38.1966,38.1966,38.0985,38.1181,43158.0
2017-12-04 14:40:00,38.83,38.83,38.66,38.67,51017.0,38.1181,38.1181,37.9512,37.961,51017.0
2017-12-04 14:50:00,38.66,38.82,38.65,38.82,32505.0,37.9512,38.1083,37.9414,38.1083,32505.0
2017-12-04 15:00:00,38.81,39.02,38.8,39.01,58824.0,38.0985,38.3046,38.0887,38.2948,58824.0
2017-12-04 15:10:00,39.01,39.01,38.9,38.91,56349.0,38.2948,38.2948,38.1868,38.1966,56349.0
2017-12-04 15:20:00,38.91,38.92,38.77,38.79,56181.0,38.1966,38.2065,38.0592,38.0788,56181.0
2017-12-04 15:30:00,38.79,38.79,38.67,38.69,89526.0,38.0788,38.0788,37.961,37.9807,89526.0
2017-12-04 15:40:00,38.68,38.89,38.68,38.84,179838.0,37.9709,38.177,37.9709,38.1279,179838.0
2017-12-04 15:50:00,38.84,38.93,38.79,38.79,474508.0,38.1279,38.2163,38.0788,38.0788,474508.0
2017-12-05 09:30:00,38.91,38.95,38.4,38.64,146539.0,38.1966,38.2359,37.696,37.9316,146539.0
2017-12-05 09:40:00,38.65,38.69,38.53,38.53,17425.0,37.9414,37.9807,37.8236,37.8236,17425.0
2017-12-05 09:50:00,38.53,38.63,38.49,38.59,18711.0,37.8236,37.9218,37.7843,37.8825,18711.0
2017-12-05 10:00:00,38.59,38.65,38.53,38.63,26764.0,37.8825,37.9414,37.8236,37.9218,26764.0
2017-12-05 10:10:00,38.63,38.67,38.54,38.6,15515.0,37.9218,37.961,37.8334,37.8923,15515.0
2017-12-05 10:20:00,38.59,38.6,38.45,38.47,31407.0,37.8825,37.8923,37.7451,37.7647,31407.0
2017-12-05 10:30:00,38.47,38.56,38.45,38.48,15384.0,37.7647,37.8531,37.7451,37.7745,15384.0
2017-12-05 10:40:00,38.48,38.54,38.47,38.52,37906.0,37.7745,37.8334,37.7647,37.8138,37906.0
2017-12-05 10:50:00,38.52,38.68,38.52,38.67,28471.0,37.8138,37.9709,37.8138,37.961,28471.0
2017-12-05 11:00:00,38.67,38.7,38.56,38.58,22675.0,37.961,37.9905,37.8531,37.8727,22675.0
2017-12-05 11:10:00,38.58,38.7,38.47,38.63,41577.0,37.8727,37.9905,37.7647,37.9218,41577.0
2017-12-05 11:20:00,38.62,38.62,38.51,38.54,24123.0,37.912,37.912,37.804,37.8334,24123.0
2017-12-05 11:30:00,38.55,38.58,38.55,38.58,11289.0,37.8432,37.8727,37.8432,37.8727,11289.0
2017-12-05 11:40:00,38.59,38.66,38.55,38.58,41254.0,37.8825,37.9512,37.8432,37.8727,41254.0
2017-12-05 11:50:00,38.57,38.63,38.49,38.58,29404.0,37.8629,37.9218,37.7843,37.8727,29404.0
2017-12-05 12:00:00,38.57,38.57,38.46,38.49,39298.0,37.8629,37.8629,37.7549,37.7843,39298.0
2017-12-05 12:10:00,38.48,38.65,38.48,38.65,20148.0,37.7745,37.9414,37.7745,37.9414,20148.0
2017-12-05 12:20:00,38.64,38.68,38.61,38.66,31884.0,37.9316,37.9709,37.9021,37.9512,31884.0
2017-12-05 12:30:00,38.66,38.71,38.65,38.69,20296.0,37.9512,38.0003,37.9414,37.9807,20296.0
2017-12-05 12:40:00,38.68,38.7,38.66,38.68,25844.0,37.9709,37.9905,37.9512,37.9709,25844.0
2017-12-05 12:50:00,38.69,38.75,38.67,38.74,19689.0,37.9807,38.0396,37.961,38.0298,19689.0
2017-12-05 13:00:00,38.74,38.84,38.73,38.73,24254.0,38.0298,38.1279,38.0199,38.0199,24254.0
2017-12-05 13:10:00,38.73,38.82,38.72,38.82,17401.0,38.0199,38.1083,38.0101,38.1083,17401.0
2017-12-05 13:20:00,38.81,38.81,38.73,38.76,21380.0,38.0985,38.0985,38.0199,38.0494,21380.0
2017-12-05 13:30:00,38.76,38.79,38.74,38.79,22191.0,38.0494,38.0788,38.0298,38.0788,22191.0
2017-12-05 13:40:00,38.79,38.8,38.71,38.75,25653.0,38.0788,38.0887,38.0003,38.0396,25653.0
2017-12-05 13:50:00,38.75,38.77,38.63,38.63,39026.0,38.0396,38.0592,37.9218,37.9218,39026.0
2017-12-05 14:00:00,38.63,38.67,38.58,38.65,19125.0,37.9218,37.961,37.8727,37.9414,19125.0
2017-12-05 14:10:00,38.66,38.68,38.62,38.64,42233.0,37.9512,37.9709,37.912,37.9316,42233.0
2017-12-05 14:20:00,38.64,38.67,38.61,38.62,28598.0,37.9316,37.961,37.9021,37.912,28598.0
2017-12-05 14:30:00,38.63,38.63,38.45,38.47,32313.0,37.9218,37.9218,37.7451,37.7647,32313.0
2017-12-05 14:40:00,38.46,38.54,38.46,38.51,25608.0,37.7549,37.8334,37.7549,37.804,25608.0
2017-12-05 14:50:00,38.51,38.6,38.5,38.58,41696.0,37.804,37.8923,37.7942,37.8727,41696.0
2017-12-05 15:00:00,38.58,38.58,38.48,38.48,40666.0,37.8727,37.8727,37.7745,37.7745,40666.0
2017-12-05 15:10:00,38.48,38.48,38.37,38.38,44759.0,37.7745,37.7745,37.6665,37.6764,44759.0
2017-12-05 15:20:00,38.38,38.44,38.37,38.42,38049.0,37.6764,37.7353,37.6665,37.7156,38049.0
2017-12-05 15:30:00,38.42,38.45,38.42,38.42,70361.0,37.7156,37.7451,37.7156,37.7156,70361.0
2017-12-05 15:40:00,38.42,38.48,38.37,38.41,91449.0,37.7156,37.7745,37.6665,37.7058,91449.0
2017-12-05 15:50:00,38.41,38.47,38.38,38.41,215257.0,37.7058,37.7647,37.6764,37.7058,215257.0
2017-12-06 09:30:00,38.26,38.55,38.08,38.09,55646.0,37.5586,37.8432,37.3819,37.3917,55646.0
2017-12-06 09:40:00,38.1,38.21,38.01,38.14,23912.0,37.4015,37.5095,37.3131,37.4408,23912.0
2017-12-06 09:50:00,38.14,38.3,38.11,38.18,10585.0,37.4408,37.5978,37.4113,37.48,10585.0
2017-12-06 10:00:00,38.16,38.28,38.13,38.24,6071.0,37.4604,37.5782,37.4309,37.5389,6071.0
2017-12-06 10:10:00,38.25,38.32,38.16,38.19,7750.0,37.5487,37.6175,37.4604,37.4898,7750.0
2017-12-06 10:20:00,38.21,38.25,38.15,38.25,5529.0,37.5095,37.5487,37.4506,37.5487,5529.0
2017-12-06 10:30:00,38.25,38.27,38.14,38.14,8139.0,37.5487,37.5684,37.4408,37.4408,8139.0
2017-12-06 10:40:00,38.15,38.21,38.11,38.16,14900.0,37.4506,37.5095,37.4113,37.4604,14900.0
2017-12-06 10:50:00,38.17,38.26,38.08,38.25,28097.0,37.4702,37.5586,37.3819,37.5487,28097.0
2017-12-06 11:00:00,38.25,38.39,38.24,38.38,21043.0,37.5487,37.6862,37.5389,37.6764,21043.0
2017-12-06 11:10:00,38.38,38.41,38.32,38.32,9237.0,37.6764,37.7058,37.6175,37.6175,9237.0
2017-12-06 11:20:00,38.32,38.41,38.31,38.4,88455.0,37.6175,37.7058,37.6076,37.696,88455.0
2017-12-06 11:30:00,38.4,38.41,38.33,38.33,6540.0,37.696,37.7058,37.6273,37.6273,6540.0
2017-12-06 11:40:00,38.33,38.34,38.27,38.29,11833.0,37.6273,37.6371,37.5684,37.588,11833.0
2017-12-06 11:50:00,38.27,38.28,38.21,38.25,9460.0,37.5684,37.5782,37.5095,37.5487,9460.0
2017-12-06 12:00:00,38.26,38.3,38.24,38.29,5931.0,37.5586,37.5978,37.5389,37.588,5931.0
2017-12-06 12:10:00,38.29,38.3,38.24,38.26,4945.0,37.588,37.5978,37.5389,37.5586,4945.0
2017-12-06 12:20:00,38.24,38.3,38.22,38.29,28535.0,37.5389,37.5978,37.5193,37.588,28535.0
2017-12-06 12:30:00,38.3,38.42,38.29,38.37,40088.0,37.5978,37.7156,37.588,37.6665,40088.0
2017-12-06 12:40:00,38.39,38.42,38.39,38.41,7132.0,37.6862,37.7156,37.6862,37.7058,7132.0
2017-12-06 12:50:00,38.41,38.44,38.41,38.42,18926.0,37.7058,37.7353,37.7058,37.7156,18926.0
2017-12-06 13:00:00,38.42,38.43,38.36,38.41,43944.0,37.7156,37.7254,37.6567,37.7058,43944.0
2017-12-06 13:10:00,38.42,38.49,38.41,38.48,18141.0,37.7156,37.7843,37.7058,37.7745,18141.0
2017-12-06 13:20:00,38.48,38.52,38.4,38.5,79032.0,37.7745,37.8138,37.696,37.7942,79032.0
2017-12-06 13:30:00,38.48,38.54,38.48,38.5,21646.0,37.7745,37.8334,37.7745,37.7942,21646.0
2017-12-06 13:40:00,38.5,38.54,38.47,38.47,18379.0,37.7942,37.8334,37.7647,37.7647,18379.0
2017-12-06 13:50:00,38.48,38.48,38.42,38.43,10480.0,37.7745,37.7745,37.7156,37.7254,10480.0
2017-12-06 14:00:00,38.43,38.47,38.41,38.42,14692.0,37.7254,37.7647,37.7058,37.7156,14692.0
2017-12-06 14:10:00,38.44,38.45,38.32,38.34,11488.0,37.7353,37.7451,37.6175,37.6371,11488.0
2017-12-06 14:20:00,38.3,38.32,38.23,38.23,12982.0,37.5978,37.6175,37.5291,37.5291,12982.0
2017-12-06 14:30:00,38.23,38.3,38.22,38.24,15388.0,37.5291,37.5978,37.5193,37.5389,15388.0
2017-12-06 14:40:00,38.22,38.23,38.18,38.2,15750.0,37.5193,37.5291,37.48,37.4997,15750.0
2017-12-06 14:50:00,38.2,38.2,38.16,38.17,13813.0,37.4997,37.4997,37.4604,37.4702,13813.0
2017-12-06 15:00:00,38.17,38.17,38.14,38.16,13618.0,37.4702,37.4702,37.4408,37.4604,13618.0
2017-12-06 15:10:00,38.16,38.2,38.12,38.19,21856.0,37.4604,37.4997,37.4211,37.4898,21856.0
2017-12-06 15:20:00,38.19,38.25,38.18,38.22,17489.0,37.4898,37.5487,37.48,37.5193,17489.0
2017-12-06 15:30:00,38.22,38.22,38.18,38.2,31840.0,37.5193,37.5193,37.48,37.4997,31840.0
2017-12-06 15:40:00,38.2,38.3,38.19,38.3,56791.0,37.4997,37.5978,37.4898,37.5978,56791.0
2017-12-06 15:50:00,38.29,38.3,38.23,38.27,150496.0,37.588,37.5978,37.5291,37.5684,150496.0
2017-12-07 09:30:00,38.13,38.24,37.99,38.24,113410.0,37.4309,37.5389,37.2935,37.5389,113410.0
2017-12-07 09:40:00,38.22,38.34,38.18,38.26,9275.0,37.5193,37.6371,37.48,37.5586,9275.0
2017-12-07 09:50:00,38.25,38.33,38.24,38.32,3598.0,37.5487,37.6273,37.5389,37.6175,3598.0
2017-12-07 10:00:00,38.29,38.32,38.25,38.27,4862.0,37.588,37.6175,37.5487,37.5684,4862.0
2017-12-07 10:10:00,38.3,38.32,38.16,38.17,21690.0,37.5978,37.6175,37.4604,37.4702,21690.0
2017-12-07 10:20:00,38.16,38.23,38.16,38.2,12420.0,37.4604,37.5291,37.4604,37.4997,12420.0
2017-12-07 10:30:00,38.21,38.29,38.2,38.28,18529.0,37.5095,37.588,37.4997,37.5782,18529.0
2017-12-07 10:40:00,38.3,38.33,38.28,38.3,10808.0,37.5978,37.6273,37.5782,37.5978,10808.0
2017-12-07 10:50:00,38.32,38.34,38.31,38.34,9558.0,37.6175,37.6371,37.6076,37.6371,9558.0
2017-12-07 11:00:00,38.34,38.39,38.32,38.36,9913.0,37.6371,37.6862,37.6175,37.6567,9913.0
2017-12-07 11:10:00,38.35,38.39,38.31,38.36,13582.0,37.6469,37.6862,37.6076,37.6567,13582.0
2017-12-07 11:20:00,38.35,38.42,38.34,38.42,5904.0,37.6469,37.7156,37.6371,37.7156,5904.0
2017-12-07 11:30:00,38.44,38.47,38.41,38.44,5783.0,37.7353,37.7647,37.7058,37.7353,5783.0
2017-12-07 11:40:00,38.45,38.48,38.44,38.45,4200.0,37.7451,37.7745,37.7353,37.7451,4200.0
2017-12-07 11:50:00,38.45,38.51,38.44,38.46,7267.0,37.7451,37.804,37.7353,37.7549,7267.0
2017-12-07 12:00:00,38.46,38.48,38.39,38.44,9217.0,37.7549,37.7745,37.6862,37.7353,9217.0
2017-12-07 12:10:00,38.45,38.49,38.43,38.48,4590.0,37.7451,37.7843,37.7254,37.7745,4590.0
2017-12-07 12:20:00,38.49,38.52,38.41,38.47,7433.0,37.7843,37.8138,37.7058,37.7647,7433.0
2017-12-07 12:30:00,38.47,38.47,38.39,38.41,7146.0,37.7647,37.7647,37.6862,37.7058,7146.0
2017-12-07 12:40:00,38.4,38.4,38.37,38.37,6934.0,37.696,37.696,37.6665,37.6665,6934.0
2017-12-07 12:50:00,38.36,38.46,38.36,38.46,9538.0,37.6567,37.7549,37.6567,37.7549,9538.0
2017-12-07 13:00:00,38.45,38.47,38.38,38.43,14762.0,37.7451,37.7647,37.6764,37.7254,14762.0
2017-12-07 13:10:00,38.42,38.49,38.42,38.48,10260.0,37.7156,37.7843,37.7156,37.7745,10260.0
2017-12-07 13:20:00,38.47,38.53,38.45,38.52,17354.0,37.7647,37.8236,37.7451,37.8138,17354.0
2017-12-07 13:30:00,38.52,38.55,38.47,38.48,16896.0,37.8138,37.8432,37.7647,37.7745,16896.0
2017-12-07 13:40:00,38.49,38.51,38.46,38.47,7189.0,37.7843,37.804,37.7549,37.7647,7189.0
2017-12-07 13:50:00,38.47,38.47,38.43,38.47,19437.0,37.7647,37.7647,37.7254,37.7647,19437.0
2017-12-07 14:00:00,38.47,38.63,38.43,38.61,27396.0,37.7647,37.9218,37.7254,37.9021,27396.0
2017-12-07 14:10:00,38.59,38.6,38.52,38.57,13095.0,37.8825,37.8923,37.8138,37.8629,13095.0
2017-12-07 14:20:00,38.55,38.57,38.5,38.5,10394.0,37.8432,37.8629,37.7942,37.7942,10394.0
2017-12-07 14:30:00,38.5,38.51,38.46,38.48,14148.0,37.7942,37.804,37.7549,37.7745,14148.0
2017-12-07 14:40:00,38.5,38.56,38.47,38.56,26605.0,37.7942,37.8531,37.7647,37.8531,26605.0
2017-12-07 14:50:00,38.56,38.61,38.54,38.57,9405.0,37.8531,37.9021,37.8334,37.8629,9405.0
2017-12-07 15:00:00,38.59,38.6,38.49,38.49,15385.0,37.8825,37.8923,37.7843,37.7843,15385.0
2017-12-07 15:10:00,38.5,38.52,38.48,38.49,21592.0,37.7942,37.8138,37.7745,37.7843,21592.0
2017-12-07 15:20:00,38.48,38.5,38.45,38.45,16820.0,37.7745,37.7942,37.7451,37.7451,16820.0
2017-12-07 15:30:00,38.46,38.5,38.43,38.47,46778.0,37.7549,37.7942,37.7254,37.7647,46778.0
2017-12-07 15:40:00,38.48,38.51,38.42,38.43,45973.0,37.7745,37.804,37.7156,37.7254,45973.0
2017-12-07 15:50:00,38.42,38.45,38.39,38.45,108065.0,37.7156,37.7451,37.6862,37.7451,108065.0
2017-12-08 09:30:00,38.73,38.73,38.45,38.49,17190.0,38.0199,38.0199,37.7451,37.7843,17190.0
2017-12-08 09:40:00,38.49,38.66,38.46,38.66,52458.0,37.7843,37.9512,37.7549,37.9512,52458.0
2017-12-08 09:50:00,38.66,38.66,38.54,38.55,13775.0,37.9512,37.9512,37.8334,37.8432,13775.0
2017-12-08 10:00:00,38.58,38.62,38.5,38.51,17548.0,37.8727,37.912,37.7942,37.804,17548.0
2017-12-08 10:10:00,38.52,38.52,38.38,38.45,37373.0,37.8138,37.8138,37.6764,37.7451,37373.0
2017-12-08 10:20:00,38.45,38.47,38.4,38.44,7093.0,37.7451,37.7647,37.696,37.7353,7093.0
2017-12-08 10:30:00,38.47,38.58,38.47,38.56,16358.0,37.7647,37.8727,37.7647,37.8531,16358.0
2017-12-08 10:40:00,38.55,38.6,38.55,38.6,6534.0,37.8432,37.8923,37.8432,37.8923,6534.0
2017-12-08 10:50:00,38.6,38.68,38.57,38.68,19777.0,37.8923,37.9709,37.8629,37.9709,19777.0
2017-12-08 11:00:00,38.66,38.78,38.66,38.74,17339.0,37.9512,38.069,37.9512,38.0298,17339.0
2017-12-08 11:10:00,38.72,38.72,38.63,38.64,6351.0,38.0101,38.0101,37.9218,37.9316,6351.0
2017-12-08 11:20:00,38.63,38.73,38.62,38.69,9494.0,37.9218,38.0199,37.912,37.9807,9494.0
2017-12-08 11:30:00,38.7,38.75,38.68,38.75,25402.0,37.9905,38.0396,37.9709,38.0396,25402.0
2017-12-08 11:40:00,38.76,38.86,38.76,38.82,10463.0,38.0494,38.1476,38.0494,38.1083,10463.0
2017-12-08 11:50:00,38.81,38.82,38.77,38.81,8005.0,38.0985,38.1083,38.0592,38.0985,8005.0
2017-12-08 12:00:00,38.82,38.89,38.82,38.89,10279.0,38.1083,38.177,38.1083,38.177,10279.0
2017-12-08 12:10:00,38.89,38.9,38.85,38.9,8512.0,38.177,38.1868,38.1377,38.1868,8512.0
2017-12-08 12:20:00,38.9,39.0,38.86,38.96,41046.0,38.1868,38.285,38.1476,38.2457,41046.0
2017-12-08 12:30:00,38.95,39.01,38.95,39.0,18602.0,38.2359,38.2948,38.2359,38.285,18602.0
2017-12-08 12:40:00,39.0,39.08,38.99,39.08,50841.0,38.285,38.3635,38.2752,38.3635,50841.0
2017-12-08 12:50:00,39.07,39.15,39.05,39.15,25073.0,38.3537,38.4322,38.3341,38.4322,25073.0
2017-12-08 13:00:00,39.14,39.16,39.04,39.06,14507.0,38.4224,38.4421,38.3243,38.3439,14507.0
2017-12-08 13:10:00,39.07,39.12,39.07,39.1,10607.0,38.3537,38.4028,38.3537,38.3832,10607.0
2017-12-08 13:20:00,39.1,39.12,39.08,39.08,17118.0,38.3832,38.4028,38.3635,38.3635,17118.0
2017-12-08 13:30:00,39.08,39.09,39.03,39.08,8965.0,38.3635,38.3733,38.3144,38.3635,8965.0
2017-12-08 13:40:00,39.08,39.16,39.08,39.15,20504.0,38.3635,38.4421,38.3635,38.4322,20504.0
2017-12-08 13:50:00,39.14,39.24,39.14,39.23,32644.0,38.4224,38.5206,38.4224,38.5108,32644.0
2017-12-08 14:00:00,39.23,39.23,39.15,39.17,11168.0,38.5108,38.5108,38.4322,38.4519,11168.0
2017-12-08 14:10:00,39.18,39.21,39.15,39.21,11728.0,38.4617,38.4911,38.4322,38.4911,11728.0
2017-12-08 14:20:00,39.21,39.21,39.15,39.2,12546.0,38.4911,38.4911,38.4322,38.4813,12546.0
2017-12-08 14:30:00,39.2,39.21,39.11,39.2,26632.0,38.4813,38.4911,38.393,38.4813,26632.0
2017-12-08 14:40:00,39.2,39.25,39.18,39.25,28142.0,38.4813,38.5304,38.4617,38.5304,28142.0
2017-12-08 14:50:00,39.25,39.26,39.23,39.26,43403.0,38.5304,38.5402,38.5108,38.5402,43403.0
2017-12-08 15:00:00,39.26,39.29,39.23,39.26,49828.0,38.5402,38.5697,38.5108,38.5402,49828.0
2017-12-08 15:10:00,39.27,39.27,39.24,39.27,38843.0,38.55,38.55,38.5206,38.55,38843.0
2017-12-08 15:20:00,39.27,39.33,39.27,39.33,69069.0,38.55,38.6089,38.55,38.6089,69069.0
2017-12-08 15:30:00,39.33,39.42,39.32,39.37,92608.0,38.6089,38.6973,38.5991,38.6482,92608.0
2017-12-08 15:40:00,39.37,39.41,39.29,39.3,95295.0,38.6482,38.6875,38.5697,38.5795,95295.0
2017-12-08 15:50:00,39.3,39.39,39.29,39.38,165992.0,38.5795,38.6678,38.5697,38.658,165992.0
2017-12-11 09:30:00,39.31,39.53,39.12,39.14,43674.0,38.5893,38.8053,38.4028,38.4224,43674.0
2017-12-11 09:40:00,39.12,39.39,39.05,39.11,16555.0,38.4028,38.6678,38.3341,38.393,16555.0
2017-12-11 09:50:00,39.13,39.31,39.12,39.28,24479.0,38.4126,38.5893,38.4028,38.5599,24479.0
2017-12-11 10:00:00,39.3,39.45,39.26,39.4,29673.0,38.5795,38.7267,38.5402,38.6777,29673.0
2017-12-11 10:10:00,39.41,39.5,39.35,39.36,26313.0,38.6875,38.7758,38.6286,38.6384,26313.0
2017-12-11 10:20:00,39.37,39.45,39.35,39.4,22441.0,38.6482,38.7267,38.6286,38.6777,22441.0
2017-12-11 10:30:00,39.4,39.42,39.31,39.32,22157.0,38.6777,38.6973,38.5893,38.5991,22157.0
2017-12-11 10:40:00,39.33,39.51,39.33,39.44,29364.0,38.6089,38.7856,38.6089,38.7169,29364.0
2017-12-11 10:50:00,39.45,39.45,39.28,39.31,20705.0,38.7267,38.7267,38.5599,38.5893,20705.0
2017-12-11 11:00:00,39.32,39.37,39.25,39.29,16839.0,38.5991,38.6482,38.5304,38.5697,16839.0
2017-12-11 11:10:00,39.29,39.29,39.18,39.27,19786.0,38.5697,38.5697,38.4617,38.55,19786.0
2017-12-11 11:20:00,39.27,39.27,39.22,39.27,8431.0,38.55,38.55,38.501,38.55,8431.0
2017-12-11 11:30:00,39.27,39.29,39.22,39.26,12861.0,38.55,38.5697,38.501,38.5402,12861.0
2017-12-11 11:40:00,39.26,39.27,39.14,39.15,14282.0,38.5402,38.55,38.4224,38.4322,14282.0
2017-12-11 11:50:00,39.14,39.19,39.12,39.13,21541.0,38.4224,38.4715,38.4028,38.4126,21541.0
2017-12-11 12:00:00,39.14,39.15,39.1,39.14,26039.0,38.4224,38.4322,38.3832,38.4224,26039.0
2017-12-11 12:10:00,39.14,39.23,39.14,39.23,33185.0,38.4224,38.5108,38.4224,38.5108,33185.0
2017-12-11 12:20:00,39.23,39.24,39.2,39.2,32274.0,38.5108,38.5206,38.4813,38.4813,32274.0
2017-12-11 12:30:00,39.21,39.24,39.2,39.24,8536.0,38.4911,38.5206,38.4813,38.5206,8536.0
2017-12-11 12:40:00,39.24,39.31,39.23,39.25,24870.0,38.5206,38.5893,38.5108,38.5304,24870.0
2017-12-11 12:50:00,39.26,39.31,39.25,39.29,11842.0,38.5402,38.5893,38.5304,38.5697,11842.0
2017-12-11 13:00:00,39.3,39.3,39.25,39.3,18354.0,38.5795,38.5795,38.5304,38.5795,18354.0
2017-12-11 13:10:00,39.31,39.35,39.29,39.35,22957.0,38.5893,38.6286,38.5697,38.6286,22957.0
2017-12-11 13:20:00,39.36,39.36,39.32,39.33,20234.0,38.6384,38.6384,38.5991,38.6089,20234.0
2017-12-11 13:30:00,39.33,39.34,39.24,39.31,28290.0,38.6089,38.6188,38.5206,38.5893,28290.0
2017-12-11 13:40:00,39.31,39.33,39.27,39.27,42155.0,38.5893,38.6089,38.55,38.55,42155.0
2017-12-11 13:50:00,39.26,39.31,39.23,39.23,40791.0,38.5402,38.5893,38.5108,38.5108,40791.0
2017-12-11 14:00:00,39.22,39.27,39.18,39.23,24827.0,38.501,38.55,38.4617,38.5108,24827.0
2017-12-11 14:10:00,39.23,39.26,39.22,39.22,44303.0,38.5108,38.5402,38.501,38.501,44303.0
2017-12-11 14:20:00,39.23,39.25,39.2,39.21,30097.0,38.5108,38.5304,38.4813,38.4911,30097.0
2017-12-11 14:30:00,39.21,39.21,39.16,39.2,22937.0,38.4911,38.4911,38.4421,38.4813,22937.0
2017-12-11 14:40:00,39.2,39.2,39.12,39.12,20190.0,38.4813,38.4813,38.4028,38.4028,20190.0
2017-12-11 14:50:00,39.12,39.14,39.1,39.13,40716.0,38.4028,38.4224,38.3832,38.4126,40716.0
2017-12-11 15:00:00,39.13,39.13,39.1,39.11,30229.0,38.4126,38.4126,38.3832,38.393,30229.0
2017-12-11 15:10:00,39.1,39.21,39.1,39.18,58856.0,38.3832,38.4911,38.3832,38.4617,58856.0
2017-12-11 15:20:00,39.19,39.19,39.16,39.18,37012.0,38.4715,38.4715,38.4421,38.4617,37012.0
2017-12-11 15:30:00,39.19,39.2,39.14,39.15,69733.0,38.4715,38.4813,38.4224,38.4322,69733.0
2017-12-11 15:40:00,39.15,39.21,39.15,39.21,80285.0,38.4322,38.4911,38.4322,38.4911,80285.0
2017-12-11 15:50:00,39.21,39.24,39.16,39.16,182346.0,38.4911,38.5206,38.4421,38.4421,182346.0
2017-12-12 09:30:00,39.34,39.67,39.31,39.67,29471.0,38.6188,38.9427,38.5893,38.9427,29471.0
2017-12-12 09:40:00,39.67,39.67,39.36,39.38,59700.0,38.9427,38.9427,38.6384,38.658,59700.0
2017-12-12 09:50:00,39.38,39.42,39.32,39.4,33336.0,38.658,38.6973,38.5991,38.6777,33336.0
2017-12-12 10:00:00,39.4,39.44,39.37,39.37,45530.0,38.6777,38.7169,38.6482,38.6482,45530.0
2017-12-12 10:10:00,39.39,39.4,39.35,39.37,14495.0,38.6678,38.6777,38.6286,38.6482,14495.0
2017-12-12 10:20:00,39.38,39.42,39.34,39.35,26443.0,38.658,38.6973,38.6188,38.6286,26443.0
2017-12-12 10:30:00,39.34,39.41,39.31,39.35,39739.0,38.6188,38.6875,38.5893,38.6286,39739.0
2017-12-12 10:40:00,39.35,39.38,39.3,39.34,22277.0,38.6286,38.658,38.5795,38.6188,22277.0
2017-12-12 10:50:00,39.34,39.39,39.32,39.36,31781.0,38.6188,38.6678,38.5991,38.6384,31781.0
2017-12-12 11:00:00,39.38,39.41,39.33,39.35,15346.0,38.658,38.6875,38.6089,38.6286,15346.0
2017-12-12 11:10:00,39.36,39.44,39.36,39.38,17396.0,38.6384,38.7169,38.6384,38.658,17396.0
2017-12-12 11:20:00,39.37,39.43,39.35,39.4,16206.0,38.6482,38.7071,38.6286,38.6777,16206.0
2017-12-12 11:30:00,39.4,39.41,39.36,39.37,12776.0,38.6777,38.6875,38.6384,38.6482,12776.0
2017-12-12 11:40:00,39.37,39.48,39.37,39.4,18001.0,38.6482,38.7562,38.6482,38.6777,18001.0
2017-12-12 11:50:00,39.38,39.41,39.35,39.37,11177.0,38.658,38.6875,38.6286,38.6482,11177.0
2017-12-12 12:00:00,39.37,39.42,39.36,39.37,13023.0,38.6482,38.6973,38.6384,38.6482,13023.0
2017-12-12 12:10:00,39.36,39.4,39.36,39.4,9356.0,38.6384,38.6777,38.6384,38.6777,9356.0
2017-12-12 12:20:00,39.4,39.43,39.29,39.31,17668.0,38.6777,38.7071,38.5697,38.5893,17668.0
2017-12-12 12:30:00,39.31,39.39,39.31,39.39,14892.0,38.5893,38.6678,38.5893,38.6678,14892.0
2017-12-12 12:40:00,39.39,39.4,39.36,39.38,38412.0,38.6678,38.6777,38.6384,38.658,38412.0
2017-12-12 12:50:00,39.39,39.45,39.38,39.39,36689.0,38.6678,38.7267,38.658,38.6678,36689.0
2017-12-12 13:00:00,39.4,39.4,39.36,39.4,16286.0,38.6777,38.6777,38.6384,38.6777,16286.0
2017-12-12 13:10:00,39.4,39.42,39.38,39.41,14651.0,38.6777,38.6973,38.658,38.6875,14651.0
2017-12-12 13:20:00,39.42,39.42,39.38,39.4,20301.0,38.6973,38.6973,38.658,38.6777,20301.0
2017-12-12 13:30:00,39.4,39.42,39.39,39.41,12356.0,38.6777,38.6973,38.6678,38.6875,12356.0
2017-12-12 13:40:00,39.4,39.41,39.38,39.39,11475.0,38.6777,38.6875,38.658,38.6678,11475.0
2017-12-12 13:50:00,39.4,39.42,39.33,39.35,15448.0,38.6777,38.6973,38.6089,38.6286,15448.0
2017-12-12 14:00:00,39.34,39.43,39.33,39.41,16277.0,38.6188,38.7071,38.6089,38.6875,16277.0
2017-12-12 14:10:00,39.42,39.45,39.39,39.42,20547.0,38.6973,38.7267,38.6678,38.6973,20547.0
2017-12-12 14:20:00,39.43,39.44,39.4,39.42,13766.0,38.7071,38.7169,38.6777,38.6973,13766.0
2017-12-12 14:30:00,39.42,39.42,39.37,39.38,10102.0,38.6973,38.6973,38.6482,38.658,10102.0
2017-12-12 14:40:00,39.38,39.42,39.37,39.41,14045.0,38.658,38.6973,38.6482,38.6875,14045.0
2017-12-12 14:50:00,39.41,39.43,39.36,39.38,24391.0,38.6875,38.7071,38.6384,38.658,24391.0
2017-12-12 15:00:00,39.38,39.41,39.32,39.32,16719.0,38.658,38.6875,38.5991,38.5991,16719.0
2017-12-12 15:10:00,39.32,39.35,39.3,39.32,18485.0,38.5991,38.6286,38.5795,38.5991,18485.0
2017-12-12 15:20:00,39.32,39.35,39.29,39.33,27964.0,38.5991,38.6286,38.5697,38.6089,27964.0
2017-12-12 15:30:00,39.33,39.34,39.18,39.19,46100.0,38.6089,38.6188,38.4617,38.4715,46100.0
2017-12-12 15:40:00,39.2,39.2,39.1,39.11,84359.0,38.4813,38.4813,38.3832,38.393,84359.0
2017-12-12 15:50:00,39.11,39.15,39.07,39.13,106962.0,38.393,38.4322,38.3537,38.4126,106962.0
2017-12-13 09:30:00,39.08,39.08,38.75,38.97,43282.0,38.3635,38.3635,38.0396,38.2555,43282.0
2017-12-13 09:40:00,38.98,38.98,38.73,38.73,25875.0,38.2654,38.2654,38.0199,38.0199,25875.0
2017-12-13 09:50:00,38.73,38.86,38.71,38.73,65029.0,38.0199,38.1476,38.0003,38.0199,65029.0
2017-12-13 10:00:00,38.76,38.83,38.64,38.74,41398.0,38.0494,38.1181,37.9316,38.0298,41398.0
2017-12-13 10:10:00,38.74,38.87,38.69,38.87,75264.0,38.0298,38.1574,37.9807,38.1574,75264.0
2017-12-13 10:20:00,38.87,38.88,38.78,38.82,16204.0,38.1574,38.1672,38.069,38.1083,16204.0
2017-12-13 10:30:00,38.83,38.88,38.81,38.82,19026.0,38.1181,38.1672,38.0985,38.1083,19026.0
2017-12-13 10:40:00,38.8,38.8,38.7,38.71,7138.0,38.0887,38.0887,37.9905,38.0003,7138.0
2017-12-13 10:50:00,38.72,38.74,38.67,38.67,17937.0,38.0101,38.0298,37.961,37.961,17937.0
2017-12-13 11:00:00,38.66,38.7,38.62,38.67,16191.0,37.9512,37.9905,37.912,37.961,16191.0
2017-12-13 11:10:00,38.68,38.72,38.54,38.6,61871.0,37.9709,38.0101,37.8334,37.8923,61871.0
2017-12-13 11:20:00,38.64,38.68,38.56,38.56,40162.0,37.9316,37.9709,37.8531,37.8531,40162.0
2017-12-13 11:30:00,38.59,38.73,38.55,38.65,99104.0,37.8825,38.0199,37.8432,37.9414,99104.0
2017-12-13 11:40:00,38.65,38.79,38.65,38.79,13597.0,37.9414,38.0788,37.9414,38.0788,13597.0
2017-12-13 11:50:00,38.79,38.81,38.73,38.75,24838.0,38.0788,38.0985,38.0199,38.0396,24838.0
2017-12-13 12:00:00,38.76,38.76,38.65,38.76,18561.0,38.0494,38.0494,37.9414,38.0494,18561.0
2017-12-13 12:10:00,38.76,38.78,38.71,38.75,14051.0,38.0494,38.069,38.0003,38.0396,14051.0
2017-12-13 12:20:00,38.77,38.78,38.72,38.78,8920.0,38.0592,38.069,38.0101,38.069,8920.0
2017-12-13 12:30:00,38.78,38.82,38.77,38.78,12173.0,38.069,38.1083,38.0592,38.069,12173.0
2017-12-13 12:40:00,38.79,38.8,38.69,38.69,27565.0,38.0788,38.0887,37.9807,37.9807,27565.0
2017-12-13 12:50:00,38.68,38.7,38.65,38.68,8915.0,37.9709,37.9905,37.9414,37.9709,8915.0
2017-12-13 13:00:00,38.68,38.68,38.61,38.64,11744.0,37.9709,37.9709,37.9021,37.9316,11744.0
2017-12-13 13:10:00,38.63,38.64,38.61,38.64,10415.0,37.9218,37.9316,37.9021,37.9316,10415.0
2017-12-13 13:20:00,38.65,38.65,38.58,38.6,18671.0,37.9414,37.9414,37.8727,37.8923,18671.0
2017-12-13 13:30:00,38.61,38.63,38.57,38.61,8192.0,37.9021,37.9218,37.8629,37.9021,8192.0
2017-12-13 13:40:00,38.61,38.61,38.49,38.52,16271.0,37.9021,37.9021,37.7843,37.8138,16271.0
2017-12-13 13:50:00,38.53,38.55,38.45,38.46,36738.0,37.8236,37.8432,37.7451,37.7549,36738.0
2017-12-13 14:00:00,38.51,38.57,38.4,38.42,24696.0,37.804,37.8629,37.696,37.7156,24696.0
2017-12-13 14:10:00,38.41,38.58,38.36,38.56,24031.0,37.7058,37.8727,37.6567,37.8531,24031.0
2017-12-13 14:20:00,38.55,38.6,38.52,38.57,20629.0,37.8432,37.8923,37.8138,37.8629,20629.0
2017-12-13 14:30:00,38.57,38.61,38.52,38.6,8720.0,37.8629,37.9021,37.8138,37.8923,8720.0
2017-12-13 14:40:00,38.61,38.63,38.57,38.61,15719.0,37.9021,37.9218,37.8629,37.9021,15719.0
2017-12-13 14:50:00,38.61,38.63,38.54,38.56,18015.0,37.9021,37.9218,37.8334,37.8531,18015.0
2017-12-13 15:00:00,38.56,38.56,38.48,38.51,38517.0,37.8531,37.8531,37.7745,37.804,38517.0
2017-12-13 15:10:00,38.5,38.61,38.49,38.57,40406.0,37.7942,37.9021,37.7843,37.8629,40406.0
2017-12-13 15:20:00,38.57,38.58,38.45,38.46,74045.0,37.8629,37.8727,37.7451,37.7549,74045.0
2017-12-13 15:30:00,38.46,38.46,38.39,38.4,55929.0,37.7549,37.7549,37.6862,37.696,55929.0
2017-12-13 15:40:00,38.39,38.39,38.29,38.33,97800.0,37.6862,37.6862,37.588,37.6273,97800.0
2017-12-13 15:50:00,38.32,38.34,38.26,38.3,128514.0,37.6175,37.6371,37.5586,37.5978,128514.0
2017-12-14 09:30:00,38.22,38.3,38.17,38.19,15771.0,37.5193,37.5978,37.4702,37.4898,15771.0
2017-12-14 09:40:00,38.2,38.2,37.94,38.0,10895.0,37.4997,37.4997,37.2444,37.3033,10895.0
2017-12-14 09:50:00,38.02,38.08,37.93,37.99,19298.0,37.323,37.3819,37.2346,37.2935,19298.0
2017-12-14 10:00:00,37.99,38.1,37.98,37.99,9294.0,37.2935,37.4015,37.2837,37.2935,9294.0
2017-12-14 10:10:00,37.96,37.97,37.71,37.71,18716.0,37.2641,37.2739,37.0186,37.0186,18716.0
2017-12-14 10:20:00,37.73,37.77,37.67,37.71,22527.0,37.0383,37.0775,36.9794,37.0186,22527.0
2017-12-14 10:30:00,37.7,37.82,37.7,37.79,18511.0,37.0088,37.1266,37.0088,37.0972,18511.0
2017-12-14 10:40:00,37.8,37.87,37.75,37.75,15050.0,37.107,37.1757,37.0579,37.0579,15050.0
2017-12-14 10:50:00,37.76,37.76,37.58,37.58,40577.0,37.0677,37.0677,36.891,36.891,40577.0
2017-12-14 11:00:00,37.58,37.65,37.57,37.64,23562.0,36.891,36.9597,36.8812,36.9499,23562.0
2017-12-14 11:10:00,37.64,37.7,37.62,37.62,15222.0,36.9499,37.0088,36.9303,36.9303,15222.0
2017-12-14 11:20:00,37.63,37.77,37.62,37.77,21903.0,36.9401,37.0775,36.9303,37.0775,21903.0
2017-12-14 11:30:00,37.78,37.79,37.65,37.7,11142.0,37.0874,37.0972,36.9597,37.0088,11142.0
2017-12-14 11:40:00,37.71,37.72,37.63,37.63,10982.0,37.0186,37.0285,36.9401,36.9401,10982.0
2017-12-14 11:50:00,37.63,37.64,37.59,37.61,14906.0,36.9401,36.9499,36.9008,36.9205,14906.0
2017-12-14 12:00:00,37.61,37.71,37.6,37.65,14398.0,36.9205,37.0186,36.9107,36.9597,14398.0
2017-12-14 12:10:00,37.64,37.64,37.61,37.64,8057.0,36.9499,36.9499,36.9205,36.9499,8057.0
2017-12-14 12:20:00,37.64,37.65,37.58,37.59,7954.0,36.9499,36.9597,36.891,36.9008,7954.0
2017-12-14 12:30:00,37.59,37.59,37.53,37.53,12777.0,36.9008,36.9008,36.8419,36.8419,12777.0
2017-12-14 12:40:00,37.56,37.56,37.51,37.51,22280.0,36.8714,36.8714,36.8223,36.8223,22280.0
2017-12-14 12:50:00,37.52,37.53,37.45,37.48,22695.0,36.8321,36.8419,36.7634,36.7929,22695.0
2017-12-14 13:00:00,37.48,37.55,37.47,37.51,15608.0,36.7929,36.8616,36.783,36.8223,15608.0
2017-12-14 13:10:00,37.51,37.53,37.47,37.48,13675.0,36.8223,36.8419,36.783,36.7929,13675.0
2017-12-14 13:20:00,37.48,37.48,37.42,37.45,17414.0,36.7929,36.7929,36.734,36.7634,17414.0
2017-12-14 13:30:00,37.44,37.46,37.36,37.36,17017.0,36.7536,36.7732,36.6751,36.6751,17017.0
2017-12-14 13:40:00,37.37,37.41,37.37,37.41,62398.0,36.6849,36.7241,36.6849,36.7241,62398.0
2017-12-14 13:50:00,37.41,37.42,37.28,37.28,65657.0,36.7241,36.734,36.5965,36.5965,65657.0
2017-12-14 14:00:00,37.27,37.35,37.18,37.34,46575.0,36.5867,36.6652,36.4984,36.6554,46575.0
2017-12-14 14:10:00,37.35,37.48,37.35,37.48,14336.0,36.6652,36.7929,36.6652,36.7929,14336.0
2017-12-14 14:20:00,37.47,37.48,37.32,37.32,20544.0,36.783,36.7929,36.6358,36.6358,20544.0
2017-12-14 14:30:00,37.3,37.38,37.3,37.37,15584.0,36.6162,36.6947,36.6162,36.6849,15584.0
2017-12-14 14:40:00,37.36,37.42,37.33,37.41,19241.0,36.6751,36.734,36.6456,36.7241,19241.0
2017-12-14 14:50:00,37.42,37.44,37.38,37.43,22108.0,36.734,36.7536,36.6947,36.7438,22108.0
2017-12-14 15:00:00,37.44,37.46,37.37,37.42,31014.0,36.7536,36.7732,36.6849,36.734,31014.0
2017-12-14 15:10:00,37.41,37.5,37.41,37.43,34621.0,36.7241,36.8125,36.7241,36.7438,34621.0
2017-12-14 15:20:00,37.43,37.61,37.43,37.56,45867.0,36.7438,36.9205,36.7438,36.8714,45867.0
2017-12-14 15:30:00,37.56,37.66,37.56,37.6,49263.0,36.8714,36.9696,36.8714,36.9107,49263.0
2017-12-14 15:40:00,37.6,37.63,37.44,37.47,79276.0,36.9107,36.9401,36.7536,36.783,79276.0
2017-12-14 15:50:00,37.46,37.47,37.41,37.42,137444.0,36.7732,36.783,36.7241,36.734,137444.0
2017-12-15 09:30:00,37.59,37.59,37.45,37.54,151423.0,36.9008,36.9008,36.7634,36.8518,151423.0
2017-12-15 09:40:00,37.51,37.94,37.48,37.92,159426.0,36.8223,37.2444,36.7929,37.2248,159426.0
2017-12-15 09:50:00,37.95,38.06,37.91,38.01,22905.0,37.2542,37.3622,37.215,37.3131,22905.0
2017-12-15 10:00:00,38.01,38.1,37.98,37.98,7995.0,37.3131,37.4015,37.2837,37.2837,7995.0
2017-12-15 10:10:00,38.02,38.14,37.89,38.1,43307.0,37.323,37.4408,37.1953,37.4015,43307.0
2017-12-15 10:20:00,38.08,38.14,38.02,38.12,28291.0,37.3819,37.4408,37.323,37.4211,28291.0
2017-12-15 10:30:00,38.11,38.13,38.02,38.05,45250.0,37.4113,37.4309,37.323,37.3524,45250.0
2017-12-15 10:40:00,38.05,38.12,38.01,38.04,65276.0,37.3524,37.4211,37.3131,37.3426,65276.0
2017-12-15 10:50:00,38.03,38.1,37.87,38.1,36095.0,37.3328,37.4015,37.1757,37.4015,36095.0
2017-12-15 11:00:00,38.11,38.15,38.03,38.07,11886.0,37.4113,37.4506,37.3328,37.372,11886.0
2017-12-15 11:10:00,38.09,38.2,38.08,38.2,11435.0,37.3917,37.4997,37.3819,37.4997,11435.0
2017-12-15 11:20:00,38.2,38.29,38.16,38.29,57618.0,37.4997,37.588,37.4604,37.588,57618.0
2017-12-15 11:30:00,38.3,38.4,38.27,38.27,30528.0,37.5978,37.696,37.5684,37.5684,30528.0
2017-12-15 11:40:00,38.29,38.39,38.29,38.35,12582.0,37.588,37.6862,37.588,37.6469,12582.0
2017-12-15 11:50:00,38.33,38.46,38.31,38.46,13225.0,37.6273,37.7549,37.6076,37.7549,13225.0
2017-12-15 12:00:00,38.46,38.46,38.37,38.37,13602.0,37.7549,37.7549,37.6665,37.6665,13602.0
2017-12-15 12:10:00,38.33,38.36,38.24,38.26,18457.0,37.6273,37.6567,37.5389,37.5586,18457.0
2017-12-15 12:20:00,38.26,38.28,38.2,38.25,8115.0,37.5586,37.5782,37.4997,37.5487,8115.0
2017-12-15 12:30:00,38.25,38.26,38.22,38.22,8533.0,37.5487,37.5586,37.5193,37.5193,8533.0
2017-12-15 12:40:00,38.24,38.29,38.24,38.26,8121.0,37.5389,37.588,37.5389,37.5586,8121.0
2017-12-15 12:50:00,38.26,38.28,38.21,38.28,11387.0,37.5586,37.5782,37.5095,37.5782,11387.0
2017-12-15 13:00:00,38.29,38.34,38.28,38.3,14187.0,37.588,37.6371,37.5782,37.5978,14187.0
2017-12-15 13:10:00,38.3,38.31,38.21,38.22,10387.0,37.5978,37.6076,37.5095,37.5193,10387.0
2017-12-15 13:20:00,38.23,38.23,38.19,38.2,8131.0,37.5291,37.5291,37.4898,37.4997,8131.0
2017-12-15 13:30:00,38.19,38.23,38.18,38.22,6995.0,37.4898,37.5291,37.48,37.5193,6995.0
2017-12-15 13:40:00,38.2,38.22,38.18,38.21,10349.0,37.4997,37.5193,37.48,37.5095,10349.0
2017-12-15 13:50:00,38.21,38.27,38.19,38.26,15055.0,37.5095,37.5684,37.4898,37.5586,15055.0
2017-12-15 14:00:00,38.26,38.27,38.21,38.24,18263.0,37.5586,37.5684,37.5095,37.5389,18263.0
2017-12-15 14:10:00,38.24,38.28,38.22,38.26,21999.0,37.5389,37.5782,37.5193,37.5586,21999.0
2017-12-15 14:20:00,38.26,38.32,38.24,38.32,15379.0,37.5586,37.6175,37.5389,37.6175,15379.0
2017-12-15 14:30:00,38.32,38.32,38.24,38.27,18498.0,37.6175,37.6175,37.5389,37.5684,18498.0
2017-12-15 14:40:00,38.27,38.36,38.26,38.35,23116.0,37.5684,37.6567,37.5586,37.6469,23116.0
2017-12-15 14:50:00,38.34,38.35,38.2,38.21,33393.0,37.6371,37.6469,37.4997,37.5095,33393.0
2017-12-15 15:00:00,38.21,38.23,38.18,38.22,22583.0,37.5095,37.5291,37.48,37.5193,22583.0
2017-12-15 15:10:00,38.22,38.22,38.14,38.14,27088.0,37.5193,37.5193,37.4408,37.4408,27088.0
2017-12-15 15:20:00,38.15,38.15,38.05,38.08,40623.0,37.4506,37.4506,37.3524,37.3819,40623.0
2017-12-15 15:30:00,38.08,38.09,37.91,37.92,53247.0,37.3819,37.3917,37.215,37.2248,53247.0
2017-12-15 15:40:00,37.91,37.91,37.73,37.75,163101.0,37.215,37.215,37.0383,37.0579,163101.0
2017-12-15 15:50:00,37.76,37.8,37.57,37.72,348368.0,37.0677,37.107,36.8812,37.0285,348368.0
2017-12-18 09:30:00,37.85,38.25,37.85,38.19,72169.0,37.1561,37.5487,37.1561,37.4898,72169.0
2017-12-18 09:40:00,38.19,38.4,38.18,38.38,37233.0,37.4898,37.696,37.48,37.6764,37233.0
2017-12-18 09:50:00,38.37,38.43,38.19,38.26,41827.0,37.6665,37.7254,37.4898,37.5586,41827.0
2017-12-18 10:00:00,38.24,38.31,38.13,38.18,31710.0,37.5389,37.6076,37.4309,37.48,31710.0
2017-12-18 10:10:00,38.17,38.18,38.04,38.04,21570.0,37.4702,37.48,37.3426,37.3426,21570.0
2017-12-18 10:20:00,38.07,38.07,37.97,38.02,29504.0,37.372,37.372,37.2739,37.323,29504.0
2017-12-18 10:30:00,38.01,38.13,38.0,38.03,24103.0,37.3131,37.4309,37.3033,37.3328,24103.0
2017-12-18 10:40:00,38.03,38.08,38.01,38.08,26882.0,37.3328,37.3819,37.3131,37.3819,26882.0
2017-12-18 10:50:00,38.06,38.23,38.03,38.21,82096.0,37.3622,37.5291,37.3328,37.5095,82096.0
2017-12-18 11:00:00,38.2,38.25,38.16,38.25,16734.0,37.4997,37.5487,37.4604,37.5487,16734.0
2017-12-18 11:10:00,38.25,38.28,38.12,38.14,24415.0,37.5487,37.5782,37.4211,37.4408,24415.0
2017-12-18 11:20:00,38.15,38.2,38.11,38.12,34346.0,37.4506,37.4997,37.4113,37.4211,34346.0
2017-12-18 11:30:00,38.12,38.25,38.12,38.15,18334.0,37.4211,37.5487,37.4211,37.4506,18334.0
2017-12-18 11:40:00,38.15,38.15,38.08,38.14,22617.0,37.4506,37.4506,37.3819,37.4408,22617.0
2017-12-18 11:50:00,38.14,38.17,38.1,38.1,16078.0,37.4408,37.4702,37.4015,37.4015,16078.0
2017-12-18 12:00:00,38.1,38.14,38.04,38.04,18355.0,37.4015,37.4408,37.3426,37.3426,18355.0
2017-12-18 12:10:00,38.04,38.06,38.01,38.05,17485.0,37.3426,37.3622,37.3131,37.3524,17485.0
2017-12-18 12:20:00,38.06,38.1,38.01,38.09,22527.0,37.3622,37.4015,37.3131,37.3917,22527.0
2017-12-18 12:30:00,38.1,38.1,38.04,38.05,17259.0,37.4015,37.4015,37.3426,37.3524,17259.0
2017-12-18 12:40:00,38.05,38.05,37.99,38.01,11843.0,37.3524,37.3524,37.2935,37.3131,11843.0
2017-12-18 12:50:00,38.0,38.01,37.96,37.99,11012.0,37.3033,37.3131,37.2641,37.2935,11012.0
2017-12-18 13:00:00,37.98,38.01,37.97,37.99,12722.0,37.2837,37.3131,37.2739,37.2935,12722.0
2017-12-18 13:10:00,37.99,38.01,37.94,38.01,11799.0,37.2935,37.3131,37.2444,37.3131,11799.0
2017-12-18 13:20:00,38.01,38.04,37.99,38.02,10891.0,37.3131,37.3426,37.2935,37.323,10891.0
2017-12-18 13:30:00,38.02,38.09,38.02,38.09,11139.0,37.323,37.3917,37.323,37.3917,11139.0
2017-12-18 13:40:00,38.09,38.13,38.07,38.08,22147.0,37.3917,37.4309,37.372,37.3819,22147.0
2017-12-18 13:50:00,38.08,38.17,38.07,38.08,20466.0,37.3819,37.4702,37.372,37.3819,20466.0
2017-12-18 14:00:00,38.07,38.18,38.07,38.18,12280.0,37.372,37.48,37.372,37.48,12280.0
2017-12-18 14:10:00,38.18,38.23,38.17,38.19,25691.0,37.48,37.5291,37.4702,37.4898,25691.0
2017-12-18 14:20:00,38.18,38.18,38.13,38.15,15900.0,37.48,37.48,37.4309,37.4506,15900.0
2017-12-18 14:30:00,38.15,38.2,38.15,38.18,13774.0,37.4506,37.4997,37.4506,37.48,13774.0
2017-12-18 14:40:00,38.18,38.19,38.17,38.19,9733.0,37.48,37.4898,37.4702,37.4898,9733.0
2017-12-18 14:50:00,38.18,38.22,38.16,38.22,17834.0,37.48,37.5193,37.4604,37.5193,17834.0
2017-12-18 15:00:00,38.22,38.31,38.22,38.31,27458.0,37.5193,37.6076,37.5193,37.6076,27458.0
2017-12-18 15:10:00,38.31,38.36,38.3,38.33,27800.0,37.6076,37.6567,37.5978,37.6273,27800.0
2017-12-18 15:20:00,38.33,38.35,38.24,38.24,45356.0,37.6273,37.6469,37.5389,37.5389,45356.0
2017-12-18 15:30:00,38.24,38.33,38.23,38.31,37597.0,37.5389,37.6273,37.5291,37.6076,37597.0
2017-12-18 15:40:00,38.32,38.36,38.31,38.31,40941.0,37.6175,37.6567,37.6076,37.6076,40941.0
2017-12-18 15:50:00,38.31,38.41,38.27,38.39,114300.0,37.6076,37.7058,37.5684,37.6862,114300.0
2017-12-19 09:30:00,38.39,38.43,38.14,38.25,38998.0,37.6862,37.7254,37.4408,37.5487,38998.0
2017-12-19 09:40:00,38.24,38.44,38.23,38.23,46727.0,37.5389,37.7353,37.5291,37.5291,46727.0
2017-12-19 09:50:00,38.22,38.27,38.07,38.15,26943.0,37.5193,37.5684,37.372,37.4506,26943.0
2017-12-19 10:00:00,38.15,38.19,38.1,38.16,15705.0,37.4506,37.4898,37.4015,37.4604,15705.0
2017-12-19 10:10:00,38.17,38.2,38.07,38.09,7315.0,37.4702,37.4997,37.372,37.3917,7315.0
2017-12-19 10:20:00,38.08,38.09,38.03,38.09,6402.0,37.3819,37.3917,37.3328,37.3917,6402.0
2017-12-19 10:30:00,38.09,38.1,38.0,38.04,5831.0,37.3917,37.4015,37.3033,37.3426,5831.0
2017-12-19 10:40:00,38.05,38.07,37.96,38.01,10110.0,37.3524,37.372,37.2641,37.3131,10110.0
2017-12-19 10:50:00,38.01,38.06,38.0,38.06,5110.0,37.3131,37.3622,37.3033,37.3622,5110.0
2017-12-19 11:00:00,38.04,38.06,37.97,37.98,11944.0,37.3426,37.3622,37.2739,37.2837,11944.0
2017-12-19 11:10:00,37.98,38.04,37.9,37.92,31114.0,37.2837,37.3426,37.2052,37.2248,31114.0
2017-12-19 11:20:00,37.91,37.91,37.84,37.86,23037.0,37.215,37.215,37.1463,37.1659,23037.0
2017-12-19 11:30:00,37.84,37.85,37.73,37.77,26683.0,37.1463,37.1561,37.0383,37.0775,26683.0
2017-12-19 11:40:00,37.76,37.78,37.68,37.72,23790.0,37.0677,37.0874,36.9892,37.0285,23790.0
2017-12-19 11:50:00,37.71,37.73,37.66,37.67,17354.0,37.0186,37.0383,36.9696,36.9794,17354.0
2017-12-19 12:00:00,37.68,37.78,37.64,37.78,23345.0,36.9892,37.0874,36.9499,37.0874,23345.0
2017-12-19 12:10:00,37.76,37.92,37.76,37.91,17342.0,37.0677,37.2248,37.0677,37.215,17342.0
2017-12-19 12:20:00,37.91,37.92,37.79,37.84,12132.0,37.215,37.2248,37.0972,37.1463,12132.0
2017-12-19 12:30:00,37.83,37.86,37.81,37.84,17044.0,37.1364,37.1659,37.1168,37.1463,17044.0
2017-12-19 12:40:00,37.83,37.86,37.81,37.86,9861.0,37.1364,37.1659,37.1168,37.1659,9861.0
2017-12-19 12:50:00,37.86,38.04,37.86,38.01,22021.0,37.1659,37.3426,37.1659,37.3131,22021.0
2017-12-19 13:00:00,38.01,38.01,37.94,37.94,15664.0,37.3131,37.3131,37.2444,37.2444,15664.0
2017-12-19 13:10:00,37.94,38.02,37.92,38.02,14159.0,37.2444,37.323,37.2248,37.323,14159.0
2017-12-19 13:20:00,38.03,38.03,37.95,37.98,9899.0,37.3328,37.3328,37.2542,37.2837,9899.0
2017-12-19 13:30:00,37.97,37.97,37.88,37.9,9895.0,37.2739,37.2739,37.1855,37.2052,9895.0
2017-12-19 13:40:00,37.89,37.9,37.86,37.88,12451.0,37.1953,37.2052,37.1659,37.1855,12451.0
2017-12-19 13:50:00,37.88,37.94,37.88,37.89,13617.0,37.1855,37.2444,37.1855,37.1953,13617.0
2017-12-19 14:00:00,37.89,37.92,37.85,37.88,14643.0,37.1953,37.2248,37.1561,37.1855,14643.0
2017-12-19 14:10:00,37.88,37.9,37.85,37.86,9202.0,37.1855,37.2052,37.1561,37.1659,9202.0
2017-12-19 14:20:00,37.86,37.87,37.76,37.76,26999.0,37.1659,37.1757,37.0677,37.0677,26999.0
2017-12-19 14:30:00,37.76,37.77,37.75,37.75,17204.0,37.0677,37.0775,37.0579,37.0579,17204.0
2017-12-19 14:40:00,37.76,37.79,37.7,37.71,25216.0,37.0677,37.0972,37.0088,37.0186,25216.0
2017-12-19 14:50:00,37.72,37.81,37.71,37.78,16794.0,37.0285,37.1168,37.0186,37.0874,16794.0
2017-12-19 15:00:00,37.78,37.8,37.65,37.66,32046.0,37.0874,37.107,36.9597,36.9696,32046.0
2017-12-19 15:10:00,37.66,37.75,37.64,37.74,26279.0,36.9696,37.0579,36.9499,37.0481,26279.0
2017-12-19 15:20:00,37.73,37.83,37.73,37.75,27848.0,37.0383,37.1364,37.0383,37.0579,27848.0
2017-12-19 15:30:00,37.75,37.86,37.75,37.8,40770.0,37.0579,37.1659,37.0579,37.107,40770.0
2017-12-19 15:40:00,37.81,37.86,37.77,37.84,56721.0,37.1168,37.1659,37.0775,37.1463,56721.0
2017-12-19 15:50:00,37.84,37.84,37.76,37.79,126293.0,37.1463,37.1463,37.0677,37.0972,126293.0
2017-12-20 09:30:00,38.1,38.2,38.01,38.01,18789.0,37.4015,37.4997,37.3131,37.3131,18789.0
2017-12-20 09:40:00,37.96,38.1,37.95,38.09,10400.0,37.2641,37.4015,37.2542,37.3917,10400.0
2017-12-20 09:50:00,38.1,38.15,38.04,38.14,18705.0,37.4015,37.4506,37.3426,37.4408,18705.0
2017-12-20 10:00:00,38.18,38.22,38.05,38.05,12700.0,37.48,37.5193,37.3524,37.3524,12700.0
2017-12-20 10:10:00,38.05,38.15,38.01,38.08,23662.0,37.3524,37.4506,37.3131,37.3819,23662.0
2017-12-20 10:20:00,38.05,38.14,38.05,38.11,8466.0,37.3524,37.4408,37.3524,37.4113,8466.0
2017-12-20 10:30:00,38.11,38.14,38.04,38.11,17990.0,37.4113,37.4408,37.3426,37.4113,17990.0
2017-12-20 10:40:00,38.12,38.16,38.09,38.15,10958.0,37.4211,37.4604,37.3917,37.4506,10958.0
2017-12-20 10:50:00,38.16,38.2,38.15,38.18,18608.0,37.4604,37.4997,37.4506,37.48,18608.0
2017-12-20 11:00:00,38.19,38.32,38.15,38.32,22413.0,37.4898,37.6175,37.4506,37.6175,22413.0
2017-12-20 11:10:00,38.33,38.33,38.19,38.21,8018.0,37.6273,37.6273,37.4898,37.5095,8018.0
2017-12-20 11:20:00,38.21,38.25,38.2,38.23,11548.0,37.5095,37.5487,37.4997,37.5291,11548.0
2017-12-20 11:30:00,38.21,38.46,38.21,38.4,76674.0,37.5095,37.7549,37.5095,37.696,76674.0
2017-12-20 11:40:00,38.38,38.41,38.35,38.36,10586.0,37.6764,37.7058,37.6469,37.6567,10586.0
2017-12-20 11:50:00,38.37,38.39,38.29,38.32,12708.0,37.6665,37.6862,37.588,37.6175,12708.0
2017-12-20 12:00:00,38.31,38.35,38.27,38.27,11712.0,37.6076,37.6469,37.5684,37.5684,11712.0
2017-12-20 12:10:00,38.26,38.37,38.26,38.37,13503.0,37.5586,37.6665,37.5586,37.6665,13503.0
2017-12-20 12:20:00,38.37,38.38,38.33,38.38,11880.0,37.6665,37.6764,37.6273,37.6764,11880.0
2017-12-20 12:30:00,38.38,38.38,38.25,38.28,9720.0,37.6764,37.6764,37.5487,37.5782,9720.0
2017-12-20 12:40:00,38.28,38.4,38.28,38.4,22467.0,37.5782,37.696,37.5782,37.696,22467.0
2017-12-20 12:50:00,38.4,38.4,38.29,38.29,8906.0,37.696,37.696,37.588,37.588,8906.0
2017-12-20 13:00:00,38.29,38.37,38.28,38.36,14435.0,37.588,37.6665,37.5782,37.6567,14435.0
2017-12-20 13:10:00,38.35,38.37,38.29,38.31,9265.0,37.6469,37.6665,37.588,37.6076,9265.0
2017-12-20 13:20:00,38.32,38.36,38.32,38.33,8374.0,37.6175,37.6567,37.6175,37.6273,8374.0
2017-12-20 13:30:00,38.34,38.62,38.32,38.54,124298.0,37.6371,37.912,37.6175,37.8334,124298.0
2017-12-20 13:40:00,38.54,38.55,38.34,38.41,45584.0,37.8334,37.8432,37.6371,37.7058,45584.0
2017-12-20 13:50:00,38.41,38.42,38.36,38.36,11171.0,37.7058,37.7156,37.6567,37.6567,11171.0
2017-12-20 14:00:00,38.35,38.42,38.35,38.4,9283.0,37.6469,37.7156,37.6469,37.696,9283.0
2017-12-20 14:10:00,38.39,38.39,38.35,38.35,6785.0,37.6862,37.6862,37.6469,37.6469,6785.0
2017-12-20 14:20:00,38.36,38.42,38.35,38.41,17714.0,37.6567,37.7156,37.6469,37.7058,17714.0
2017-12-20 14:30:00,38.4,38.45,38.34,38.45,16825.0,37.696,37.7451,37.6371,37.7451,16825.0
2017-12-20 14:40:00,38.44,38.48,38.42,38.44,16878.0,37.7353,37.7745,37.7156,37.7353,16878.0
2017-12-20 14:50:00,38.43,38.53,38.43,38.5,44190.0,37.7254,37.8236,37.7254,37.7942,44190.0
2017-12-20 15:00:00,38.5,38.6,38.5,38.58,34682.0,37.7942,37.8923,37.7942,37.8727,34682.0
2017-12-20 15:10:00,38.59,38.62,38.54,38.61,33461.0,37.8825,37.912,37.8334,37.9021,33461.0
2017-12-20 15:20:00,38.62,38.67,38.58,38.65,42899.0,37.912,37.961,37.8727,37.9414,42899.0
2017-12-20 15:30:00,38.64,38.66,38.57,38.58,67574.0,37.9316,37.9512,37.8629,37.8727,67574.0
2017-12-20 15:40:00,38.58,38.63,38.56,38.61,67196.0,37.8727,37.9218,37.8531,37.9021,67196.0
2017-12-20 15:50:00,38.6,38.61,38.53,38.54,127161.0,37.8923,37.9021,37.8236,37.8334,127161.0
2017-12-21 09:30:00,38.61,38.88,38.55,38.69,32683.0,37.9021,38.1672,37.8432,37.9807,32683.0
2017-12-21 09:40:00,38.72,38.75,38.64,38.74,18301.0,38.0101,38.0396,37.9316,38.0298,18301.0
2017-12-21 09:50:00,38.72,38.75,38.53,38.6,23609.0,38.0101,38.0396,37.8236,37.8923,23609.0
2017-12-21 10:00:00,38.61,38.63,38.55,38.57,15033.0,37.9021,37.9218,37.8432,37.8629,15033.0
2017-12-21 10:10:00,38.57,38.63,38.51,38.62,16209.0,37.8629,37.9218,37.804,37.912,16209.0
2017-12-21 10:20:00,38.63,38.7,38.62,38.63,17690.0,37.9218,37.9905,37.912,37.9218,17690.0
2017-12-21 10:30:00,38.63,38.68,38.62,38.67,9574.0,37.9218,37.9709,37.912,37.961,9574.0
2017-12-21 10:40:00,38.65,38.7,38.63,38.7,10652.0,37.9414,37.9905,37.9218,37.9905,10652.0
2017-12-21 10:50:00,38.69,38.73,38.68,38.71,10118.0,37.9807,38.0199,37.9709,38.0003,10118.0
2017-12-21 11:00:00,38.71,38.76,38.66,38.76,9822.0,38.0003,38.0494,37.9512,38.0494,9822.0
2017-12-21 11:10:00,38.79,38.83,38.77,38.79,7857.0,38.0788,38.1181,38.0592,38.0788,7857.0
2017-12-21 11:20:00,38.81,38.91,38.81,38.91,13294.0,38.0985,38.1966,38.0985,38.1966,13294.0
2017-12-21 11:30:00,38.92,39.09,38.9,39.05,28395.0,38.2065,38.3733,38.1868,38.3341,28395.0
2017-12-21 11:40:00,39.06,39.21,39.06,39.19,45968.0,38.3439,38.4911,38.3439,38.4715,45968.0
2017-12-21 11:50:00,39.2,39.22,39.12,39.14,18042.0,38.4813,38.501,38.4028,38.4224,18042.0
2017-12-21 12:00:00,39.14,39.2,39.12,39.18,15273.0,38.4224,38.4813,38.4028,38.4617,15273.0
2017-12-21 12:10:00,39.17,39.2,39.13,39.2,10107.0,38.4519,38.4813,38.4126,38.4813,10107.0
2017-12-21 12:20:00,39.2,39.23,39.17,39.23,12865.0,38.4813,38.5108,38.4519,38.5108,12865.0
2017-12-21 12:30:00,39.22,39.23,39.13,39.23,12189.0,38.501,38.5108,38.4126,38.5108,12189.0
2017-12-21 12:40:00,39.23,39.36,39.19,39.28,38369.0,38.5108,38.6384,38.4715,38.5599,38369.0
2017-12-21 12:50:00,39.29,39.38,39.28,39.35,39592.0,38.5697,38.658,38.5599,38.6286,39592.0
2017-12-21 13:00:00,39.35,39.39,39.34,39.35,24176.0,38.6286,38.6678,38.6188,38.6286,24176.0
2017-12-21 13:10:00,39.34,39.35,39.29,39.29,18809.0,38.6188,38.6286,38.5697,38.5697,18809.0
2017-12-21 13:20:00,39.29,39.35,39.29,39.35,20426.0,38.5697,38.6286,38.5697,38.6286,20426.0
2017-12-21 13:30:00,39.34,39.42,39.33,39.4,17411.0,38.6188,38.6973,38.6089,38.6777,17411.0
2017-12-21 13:40:00,39.42,39.43,39.35,39.42,33692.0,38.6973,38.7071,38.6286,38.6973,33692.0
2017-12-21 13:50:00,39.42,39.46,39.38,39.42,25264.0,38.6973,38.7366,38.658,38.6973,25264.0
2017-12-21 14:00:00,39.41,39.49,39.4,39.47,18444.0,38.6875,38.766,38.6777,38.7464,18444.0
2017-12-21 14:10:00,39.48,39.48,39.42,39.43,37461.0,38.7562,38.7562,38.6973,38.7071,37461.0
2017-12-21 14:20:00,39.44,39.56,39.44,39.52,38633.0,38.7169,38.8347,38.7169,38.7955,38633.0
2017-12-21 14:30:00,39.53,39.55,39.41,39.44,18812.0,38.8053,38.8249,38.6875,38.7169,18812.0
2017-12-21 14:40:00,39.43,39.47,39.37,39.42,18506.0,38.7071,38.7464,38.6482,38.6973,18506.0
2017-12-21 14:50:00,39.41,39.44,39.35,39.35,19560.0,38.6875,38.7169,38.6286,38.6286,19560.0
2017-12-21 15:00:00,39.36,39.41,39.35,39.4,15721.0,38.6384,38.6875,38.6286,38.6777,15721.0
2017-12-21 15:10:00,39.4,39.45,39.33,39.38,21170.0,38.6777,38.7267,38.6089,38.658,21170.0
2017-12-21 15:20:00,39.37,39.39,39.35,39.37,13145.0,38.6482,38.6678,38.6286,38.6482,13145.0
2017-12-21 15:30:00,39.38,39.48,39.36,39.48,45370.0,38.658,38.7562,38.6384,38.7562,45370.0
2017-12-21 15:40:00,39.47,39.5,39.35,39.37,63638.0,38.7464,38.7758,38.6286,38.6482,63638.0
2017-12-21 15:50:00,39.36,39.42,39.34,39.4,111678.0,38.6384,38.6973,38.6188,38.6777,111678.0
2017-12-22 09:30:00,39.64,39.7,39.33,39.37,31044.0,38.9133,38.9722,38.6089,38.6482,31044.0
2017-12-22 09:40:00,39.36,39.36,39.15,39.17,20872.0,38.6384,38.6384,38.4322,38.4519,20872.0
2017-12-22 09:50:00,39.14,39.26,39.06,39.22,14241.0,38.4224,38.5402,38.3439,38.501,14241.0
2017-12-22 10:00:00,39.21,39.27,39.19,39.25,21906.0,38.4911,38.55,38.4715,38.5304,21906.0
2017-12-22 10:10:00,39.2,39.29,39.18,39.22,15266.0,38.4813,38.5697,38.4617,38.501,15266.0
2017-12-22 10:20:00,39.23,39.27,39.11,39.13,12829.0,38.5108,38.55,38.393,38.4126,12829.0
2017-12-22 10:30:00,39.11,39.12,39.01,39.04,14154.0,38.393,38.4028,38.2948,38.3243,14154.0
2017-12-22 10:40:00,39.01,39.1,39.01,39.08,10524.0,38.2948,38.3832,38.2948,38.3635,10524.0
2017-12-22 10:50:00,39.09,39.14,39.06,39.11,9925.0,38.3733,38.4224,38.3439,38.393,9925.0
2017-12-22 11:00:00,39.09,39.19,39.09,39.1,13711.0,38.3733,38.4715,38.3733,38.3832,13711.0
2017-12-22 11:10:00,39.11,39.18,39.1,39.11,11980.0,38.393,38.4617,38.3832,38.393,11980.0
2017-12-22 11:20:00,39.12,39.17,39.09,39.16,10220.0,38.4028,38.4519,38.3733,38.4421,10220.0
2017-12-22 11:30:00,39.16,39.16,39.04,39.1,16428.0,38.4421,38.4421,38.3243,38.3832,16428.0
2017-12-22 11:40:00,39.1,39.2,39.1,39.17,10302.0,38.3832,38.4813,38.3832,38.4519,10302.0
2017-12-22 11:50:00,39.16,39.22,39.16,39.22,9650.0,38.4421,38.501,38.4421,38.501,9650.0
2017-12-22 12:00:00,39.23,39.26,39.23,39.25,12081.0,38.5108,38.5402,38.5108,38.5304,12081.0
2017-12-22 12:10:00,39.24,39.33,39.21,39.3,10460.0,38.5206,38.6089,38.4911,38.5795,10460.0
2017-12-22 12:20:00,39.3,39.33,39.29,39.32,8500.0,38.5795,38.6089,38.5697,38.5991,8500.0
2017-12-22 12:30:00,39.32,39.34,39.31,39.33,10388.0,38.5991,38.6188,38.5893,38.6089,10388.0
2017-12-22 12:40:00,39.31,39.31,39.27,39.27,13015.0,38.5893,38.5893,38.55,38.55,13015.0
2017-12-22 12:50:00,39.26,39.27,39.24,39.25,5299.0,38.5402,38.55,38.5206,38.5304,5299.0
2017-12-22 13:00:00,39.25,39.28,39.24,39.28,7378.0,38.5304,38.5599,38.5206,38.5599,7378.0
2017-12-22 13:10:00,39.28,39.29,39.25,39.26,5090.0,38.5599,38.5697,38.5304,38.5402,5090.0
2017-12-22 13:20:00,39.27,39.29,39.24,39.27,7110.0,38.55,38.5697,38.5206,38.55,7110.0
2017-12-22 13:30:00,39.27,39.27,39.21,39.26,7178.0,38.55,38.55,38.4911,38.5402,7178.0
2017-12-22 13:40:00,39.23,39.29,39.23,39.25,11201.0,38.5108,38.5697,38.5108,38.5304,11201.0
2017-12-22 13:50:00,39.25,39.29,39.21,39.25,8684.0,38.5304,38.5697,38.4911,38.5304,8684.0
2017-12-22 14:00:00,39.26,39.28,39.23,39.28,8884.0,38.5402,38.5599,38.5108,38.5599,8884.0
2017-12-22 14:10:00,39.26,39.32,39.26,39.32,9546.0,38.5402,38.5991,38.5402,38.5991,9546.0
2017-12-22 14:20:00,39.31,39.37,39.3,39.33,23248.0,38.5893,38.6482,38.5795,38.6089,23248.0
2017-12-22 14:30:00,39.33,39.46,39.33,39.35,32573.0,38.6089,38.7366,38.6089,38.6286,32573.0
2017-12-22 14:40:00,39.35,39.39,39.32,39.39,21768.0,38.6286,38.6678,38.5991,38.6678,21768.0
2017-12-22 14:50:00,39.37,39.37,39.29,39.33,12484.0,38.6482,38.6482,38.5697,38.6089,12484.0
2017-12-22 15:00:00,39.31,39.35,39.3,39.33,12981.0,38.5893,38.6286,38.5795,38.6089,12981.0
2017-12-22 15:10:00,39.32,39.37,39.31,39.31,15320.0,38.5991,38.6482,38.5893,38.5893,15320.0
2017-12-22 15:20:00,39.31,39.43,39.28,39.42,82234.0,38.5893,38.7071,38.5599,38.6973,82234.0
2017-12-22 15:30:00,39.41,39.41,39.36,39.38,28286.0,38.6875,38.6875,38.6384,38.658,28286.0
2017-12-22 15:40:00,39.37,39.45,39.37,39.39,54914.0,38.6482,38.7267,38.6482,38.6678,54914.0
2017-12-22 15:50:00,39.39,39.47,39.37,39.42,121000.0,38.6678,38.7464,38.6482,38.6973,121000.0
2017-12-26 09:30:00,39.38,39.55,39.38,39.55,17570.0,38.658,38.8249,38.658,38.8249,17570.0
2017-12-26 09:40:00,39.54,39.57,39.47,39.5,9068.0,38.8151,38.8445,38.7464,38.7758,9068.0
2017-12-26 09:50:00,39.48,39.58,39.46,39.56,6247.0,38.7562,38.8544,38.7366,38.8347,6247.0
2017-12-26 10:00:00,39.57,39.58,39.5,39.56,9090.0,38.8445,38.8544,38.7758,38.8347,9090.0
2017-12-26 10:10:00,39.57,39.58,39.51,39.53,10067.0,38.8445,38.8544,38.7856,38.8053,10067.0
2017-12-26 10:20:00,39.51,39.58,39.51,39.56,6665.0,38.7856,38.8544,38.7856,38.8347,6665.0
2017-12-26 10:30:00,39.55,39.6,39.54,39.59,5837.0,38.8249,38.874,38.8151,38.8642,5837.0
2017-12-26 10:40:00,39.57,39.59,39.53,39.55,3556.0,38.8445,38.8642,38.8053,38.8249,3556.0
2017-12-26 10:50:00,39.52,39.54,39.5,39.52,2433.0,38.7955,38.8151,38.7758,38.7955,2433.0
2017-12-26 11:00:00,39.47,39.52,39.46,39.5,6243.0,38.7464,38.7955,38.7366,38.7758,6243.0
2017-12-26 11:10:00,39.5,39.55,39.5,39.54,2495.0,38.7758,38.8249,38.7758,38.8151,2495.0
2017-12-26 11:20:00,39.54,39.59,39.52,39.59,5058.0,38.8151,38.8642,38.7955,38.8642,5058.0
2017-12-26 11:30:00,39.59,39.6,39.54,39.59,4774.0,38.8642,38.874,38.8151,38.8642,4774.0
2017-12-26 11:40:00,39.59,39.64,39.56,39.57,12635.0,38.8642,38.9133,38.8347,38.8445,12635.0
2017-12-26 11:50:00,39.55,39.56,39.53,39.55,1126.0,38.8249,38.8347,38.8053,38.8249,1126.0
2017-12-26 12:00:00,39.55,39.56,39.49,39.5,2400.0,38.8249,38.8347,38.766,38.7758,2400.0
2017-12-26 12:10:00,39.5,39.52,39.48,39.51,6408.0,38.7758,38.7955,38.7562,38.7856,6408.0
2017-12-26 12:20:00,39.51,39.61,39.51,39.61,14673.0,38.7856,38.8838,38.7856,38.8838,14673.0
2017-12-26 12:30:00,39.6,39.61,39.56,39.57,8472.0,38.874,38.8838,38.8347,38.8445,8472.0
2017-12-26 12:40:00,39.57,39.59,39.54,39.56,2286.0,38.8445,38.8642,38.8151,38.8347,2286.0
2017-12-26 12:50:00,39.55,39.58,39.54,39.56,13947.0,38.8249,38.8544,38.8151,38.8347,13947.0
2017-12-26 13:00:00,39.56,39.56,39.51,39.54,5877.0,38.8347,38.8347,38.7856,38.8151,5877.0
2017-12-26 13:10:00,39.54,39.55,39.52,39.53,2785.0,38.8151,38.8249,38.7955,38.8053,2785.0
2017-12-26 13:20:00,39.52,39.53,39.48,39.49,2321.0,38.7955,38.8053,38.7562,38.766,2321.0
2017-12-26 13:30:00,39.48,39.52,39.48,39.49,6259.0,38.7562,38.7955,38.7562,38.766,6259.0
2017-12-26 13:40:00,39.48,39.5,39.47,39.49,4750.0,38.7562,38.7758,38.7464,38.766,4750.0
2017-12-26 13:50:00,39.5,39.51,39.41,39.41,6673.0,38.7758,38.7856,38.6875,38.6875,6673.0
2017-12-26 14:00:00,39.43,39.45,39.43,39.45,5106.0,38.7071,38.7267,38.7071,38.7267,5106.0
2017-12-26 14:10:00,39.45,39.47,39.44,39.46,3800.0,38.7267,38.7464,38.7169,38.7366,3800.0
2017-12-26 14:20:00,39.46,39.46,39.39,39.41,3515.0,38.7366,38.7366,38.6678,38.6875,3515.0
2017-12-26 14:30:00,39.42,39.42,39.38,39.42,5389.0,38.6973,38.6973,38.658,38.6973,5389.0
2017-12-26 14:40:00,39.41,39.49,39.41,39.49,10975.0,38.6875,38.766,38.6875,38.766,10975.0
2017-12-26 14:50:00,39.49,39.49,39.44,39.44,6934.0,38.766,38.766,38.7169,38.7169,6934.0
2017-12-26 15:00:00,39.45,39.49,39.44,39.46,15440.0,38.7267,38.766,38.7169,38.7366,15440.0
2017-12-26 15:10:00,39.46,39.46,39.39,39.42,11215.0,38.7366,38.7366,38.6678,38.6973,11215.0
2017-12-26 15:20:00,39.42,39.42,39.38,39.39,22082.0,38.6973,38.6973,38.658,38.6678,22082.0
2017-12-26 15:30:00,39.4,39.47,39.39,39.45,20525.0,38.6777,38.7464,38.6678,38.7267,20525.0
2017-12-26 15:40:00,39.44,39.53,39.44,39.5,31503.0,38.7169,38.8053,38.7169,38.7758,31503.0
2017-12-26 15:50:00,39.51,39.51,39.46,39.51,59471.0,38.7856,38.7856,38.7366,38.7856,59471.0
2017-12-27 09:30:00,39.57,39.57,39.34,39.35,22433.0,38.8445,38.8445,38.6188,38.6286,22433.0
2017-12-27 09:40:00,39.3,39.47,39.3,39.46,14139.0,38.5795,38.7464,38.5795,38.7366,14139.0
2017-12-27 09:50:00,39.46,39.49,39.42,39.45,4977.0,38.7366,38.766,38.6973,38.7267,4977.0
2017-12-27 10:00:00,39.48,39.56,39.47,39.54,11401.0,38.7562,38.8347,38.7464,38.8151,11401.0
2017-12-27 10:10:00,39.53,39.53,39.37,39.39,8032.0,38.8053,38.8053,38.6482,38.6678,8032.0
2017-12-27 10:20:00,39.39,39.48,39.37,39.43,9384.0,38.6678,38.7562,38.6482,38.7071,9384.0
2017-12-27 10:30:00,39.43,39.45,39.38,39.39,5931.0,38.7071,38.7267,38.658,38.6678,5931.0
2017-12-27 10:40:00,39.39,39.46,39.38,39.45,13700.0,38.6678,38.7366,38.658,38.7267,13700.0
2017-12-27 10:50:00,39.45,39.5,39.42,39.45,9309.0,38.7267,38.7758,38.6973,38.7267,9309.0
2017-12-27 11:00:00,39.46,39.5,39.44,39.44,7985.0,38.7366,38.7758,38.7169,38.7169,7985.0
2017-12-27 11:10:00,39.42,39.46,39.41,39.44,7200.0,38.6973,38.7366,38.6875,38.7169,7200.0
2017-12-27 11:20:00,39.44,39.46,39.39,39.4,13196.0,38.7169,38.7366,38.6678,38.6777,13196.0
2017-12-27 11:30:00,39.4,39.4,39.36,39.39,2700.0,38.6777,38.6777,38.6384,38.6678,2700.0
2017-12-27 11:40:00,39.4,39.41,39.35,39.38,5621.0,38.6777,38.6875,38.6286,38.658,5621.0
2017-12-27 11:50:00,39.38,39.39,39.35,39.36,6940.0,38.658,38.6678,38.6286,38.6384,6940.0
2017-12-27 12:00:00,39.37,39.48,39.35,39.47,16154.0,38.6482,38.7562,38.6286,38.7464,16154.0
2017-12-27 12:10:00,39.47,39.47,39.34,39.37,20895.0,38.7464,38.7464,38.6188,38.6482,20895.0
2017-12-27 12:20:00,39.36,39.38,39.29,39.3,6225.0,38.6384,38.658,38.5697,38.5795,6225.0
2017-12-27 12:30:00,39.3,39.3,39.23,39.28,4787.0,38.5795,38.5795,38.5108,38.5599,4787.0
2017-12-27 12:40:00,39.26,39.27,39.24,39.27,1430.0,38.5402,38.55,38.5206,38.55,1430.0
2017-12-27 12:50:00,39.26,39.27,39.23,39.23,8750.0,38.5402,38.55,38.5108,38.5108,8750.0
2017-12-27 13:00:00,39.23,39.31,39.2,39.3,8815.0,38.5108,38.5893,38.4813,38.5795,8815.0
2017-12-27 13:10:00,39.28,39.3,39.23,39.28,5600.0,38.5599,38.5795,38.5108,38.5599,5600.0
2017-12-27 13:20:00,39.26,39.33,39.26,39.28,5889.0,38.5402,38.6089,38.5402,38.5599,5889.0
2017-12-27 13:30:00,39.29,39.32,39.27,39.32,4600.0,38.5697,38.5991,38.55,38.5991,4600.0
2017-12-27 13:40:00,39.31,39.31,39.24,39.25,6325.0,38.5893,38.5893,38.5206,38.5304,6325.0
2017-12-27 13:50:00,39.26,39.33,39.26,39.33,5448.0,38.5402,38.6089,38.5402,38.6089,5448.0
2017-12-27 14:00:00,39.34,39.42,39.33,39.4,8788.0,38.6188,38.6973,38.6089,38.6777,8788.0
2017-12-27 14:10:00,39.41,39.43,39.38,39.42,6155.0,38.6875,38.7071,38.658,38.6973,6155.0
2017-12-27 14:20:00,39.41,39.5,39.39,39.5,7110.0,38.6875,38.7758,38.6678,38.7758,7110.0
2017-12-27 14:30:00,39.49,39.5,39.4,39.4,9168.0,38.766,38.7758,38.6777,38.6777,9168.0
2017-12-27 14:40:00,39.4,39.42,39.39,39.42,6512.0,38.6777,38.6973,38.6678,38.6973,6512.0
2017-12-27 14:50:00,39.42,39.45,39.42,39.44,11241.0,38.6973,38.7267,38.6973,38.7169,11241.0
2017-12-27 15:00:00,39.45,39.5,39.44,39.44,10498.0,38.7267,38.7758,38.7169,38.7169,10498.0
2017-12-27 15:10:00,39.45,39.45,39.4,39.41,8052.0,38.7267,38.7267,38.6777,38.6875,8052.0
2017-12-27 15:20:00,39.41,39.43,39.4,39.43,15384.0,38.6875,38.7071,38.6777,38.7071,15384.0
2017-12-27 15:30:00,39.43,39.44,39.37,39.39,20013.0,38.7071,38.7169,38.6482,38.6678,20013.0
2017-12-27 15:40:00,39.39,39.42,39.36,39.41,34200.0,38.6678,38.6973,38.6384,38.6875,34200.0
2017-12-27 15:50:00,39.41,39.49,39.41,39.48,81319.0,38.6875,38.766,38.6875,38.7562,81319.0
2017-12-28 09:30:00,39.7,39.71,39.44,39.5,14577.0,38.9722,38.982,38.7169,38.7758,14577.0
2017-12-28 09:40:00,39.52,39.52,39.31,39.35,4785.0,38.7955,38.7955,38.5893,38.6286,4785.0
2017-12-28 09:50:00,39.35,39.43,39.35,39.41,4582.0,38.6286,38.7071,38.6286,38.6875,4582.0
2017-12-28 10:00:00,39.4,39.45,39.39,39.4,10854.0,38.6777,38.7267,38.6678,38.6777,10854.0
2017-12-28 10:10:00,39.43,39.48,39.41,39.47,5700.0,38.7071,38.7562,38.6875,38.7464,5700.0
2017-12-28 10:20:00,39.45,39.47,39.42,39.45,7690.0,38.7267,38.7464,38.6973,38.7267,7690.0
2017-12-28 10:30:00,39.44,39.46,39.43,39.45,5491.0,38.7169,38.7366,38.7071,38.7267,5491.0
2017-12-28 10:40:00,39.45,39.48,39.44,39.48,10100.0,38.7267,38.7562,38.7169,38.7562,10100.0
2017-12-28 10:50:00,39.48,39.55,39.48,39.48,9204.0,38.7562,38.8249,38.7562,38.7562,9204.0
2017-12-28 11:00:00,39.48,39.5,39.44,39.47,6526.0,38.7562,38.7758,38.7169,38.7464,6526.0
2017-12-28 11:10:00,39.47,39.5,39.45,39.5,5975.0,38.7464,38.7758,38.7267,38.7758,5975.0
2017-12-28 11:20:00,39.51,39.55,39.46,39.46,8224.0,38.7856,38.8249,38.7366,38.7366,8224.0
2017-12-28 11:30:00,39.48,39.48,39.43,39.48,4589.0,38.7562,38.7562,38.7071,38.7562,4589.0
2017-12-28 11:40:00,39.47,39.5,39.44,39.5,4280.0,38.7464,38.7758,38.7169,38.7758,4280.0
2017-12-28 11:50:00,39.5,39.53,39.48,39.48,13454.0,38.7758,38.8053,38.7562,38.7562,13454.0
2017-12-28 12:00:00,39.48,39.51,39.46,39.51,3200.0,38.7562,38.7856,38.7366,38.7856,3200.0
2017-12-28 12:10:00,39.51,39.51,39.47,39.47,2940.0,38.7856,38.7856,38.7464,38.7464,2940.0
2017-12-28 12:20:00,39.47,39.47,39.43,39.46,2937.0,38.7464,38.7464,38.7071,38.7366,2937.0
2017-12-28 12:30:00,39.45,39.45,39.41,39.41,2940.0,38.7267,38.7267,38.6875,38.6875,2940.0
2017-12-28 12:40:00,39.41,39.45,39.4,39.41,6761.0,38.6875,38.7267,38.6777,38.6875,6761.0
2017-12-28 12:50:00,39.41,39.41,39.38,39.38,3710.0,38.6875,38.6875,38.658,38.658,3710.0
2017-12-28 13:00:00,39.4,39.4,39.36,39.37,3850.0,38.6777,38.6777,38.6384,38.6482,3850.0
2017-12-28 13:10:00,39.36,39.37,39.33,39.34,5700.0,38.6384,38.6482,38.6089,38.6188,5700.0
2017-12-28 13:20:00,39.35,39.36,39.32,39.34,8991.0,38.6286,38.6384,38.5991,38.6188,8991.0
2017-12-28 13:30:00,39.33,39.34,39.29,39.31,6132.0,38.6089,38.6188,38.5697,38.5893,6132.0
2017-12-28 13:40:00,39.31,39.34,39.29,39.3,5436.0,38.5893,38.6188,38.5697,38.5795,5436.0
2017-12-28 13:50:00,39.3,39.32,39.28,39.3,14274.0,38.5795,38.5991,38.5599,38.5795,14274.0
2017-12-28 14:00:00,39.29,39.32,39.27,39.29,12630.0,38.5697,38.5991,38.55,38.5697,12630.0
2017-12-28 14:10:00,39.28,39.39,39.26,39.38,22783.0,38.5599,38.6678,38.5402,38.658,22783.0
2017-12-28 14:20:00,39.36,39.38,39.35,39.37,4819.0,38.6384,38.658,38.6286,38.6482,4819.0
2017-12-28 14:30:00,39.37,39.39,39.34,39.36,6167.0,38.6482,38.6678,38.6188,38.6384,6167.0
2017-12-28 14:40:00,39.37,39.37,39.34,39.35,4187.0,38.6482,38.6482,38.6188,38.6286,4187.0
2017-12-28 14:50:00,39.36,39.38,39.32,39.35,7070.0,38.6384,38.658,38.5991,38.6286,7070.0
2017-12-28 15:00:00,39.34,39.37,39.28,39.31,10508.0,38.6188,38.6482,38.5599,38.5893,10508.0
2017-12-28 15:10:00,39.3,39.31,39.28,39.3,6984.0,38.5795,38.5893,38.5599,38.5795,6984.0
2017-12-28 15:20:00,39.29,39.29,39.26,39.29,14615.0,38.5697,38.5697,38.5402,38.5697,14615.0
2017-12-28 15:30:00,39.28,39.33,39.26,39.33,20391.0,38.5599,38.6089,38.5402,38.6089,20391.0
2017-12-28 15:40:00,39.33,39.33,39.28,39.28,28332.0,38.6089,38.6089,38.5599,38.5599,28332.0
2017-12-28 15:50:00,39.29,39.34,39.28,39.33,72609.0,38.5697,38.6188,38.5599,38.6089,72609.0
2017-12-29 09:30:00,39.56,39.65,39.37,39.42,17044.0,38.8347,38.9231,38.6482,38.6973,17044.0
2017-12-29 09:40:00,39.4,39.4,39.29,39.29,2938.0,38.6777,38.6777,38.5697,38.5697,2938.0
2017-12-29 09:50:00,39.32,39.35,39.27,39.31,5363.0,38.5991,38.6286,38.55,38.5893,5363.0
2017-12-29 10:00:00,39.32,39.4,39.23,39.24,7786.0,38.5991,38.6777,38.5108,38.5206,7786.0
2017-12-29 10:10:00,39.24,39.25,39.09,39.12,8368.0,38.5206,38.5304,38.3733,38.4028,8368.0
2017-12-29 10:20:00,39.12,39.23,39.11,39.21,7391.0,38.4028,38.5108,38.393,38.4911,7391.0
2017-12-29 10:30:00,39.22,39.33,39.18,39.19,9490.0,38.501,38.6089,38.4617,38.4715,9490.0
2017-12-29 10:40:00,39.22,39.27,39.19,39.21,5772.0,38.501,38.55,38.4715,38.4911,5772.0
2017-12-29 10:50:00,39.23,39.3,39.21,39.3,5484.0,38.5108,38.5795,38.4911,38.5795,5484.0
2017-12-29 11:00:00,39.29,39.34,39.28,39.33,5581.0,38.5697,38.6188,38.5599,38.6089,5581.0
2017-12-29 11:10:00,39.33,39.33,39.26,39.31,6171.0,38.6089,38.6089,38.5402,38.5893,6171.0
2017-12-29 11:20:00,39.3,39.35,39.3,39.31,5382.0,38.5795,38.6286,38.5795,38.5893,5382.0
2017-12-29 11:30:00,39.29,39.3,39.23,39.28,4920.0,38.5697,38.5795,38.5108,38.5599,4920.0
2017-12-29 11:40:00,39.29,39.37,39.29,39.37,3766.0,38.5697,38.6482,38.5697,38.6482,3766.0
2017-12-29 11:50:00,39.34,39.37,39.33,39.35,6173.0,38.6188,38.6482,38.6089,38.6286,6173.0
2017-12-29 12:00:00,39.36,39.38,39.3,39.3,9535.0,38.6384,38.658,38.5795,38.5795,9535.0
2017-12-29 12:10:00,39.32,39.37,39.31,39.34,5996.0,38.5991,38.6482,38.5893,38.6188,5996.0
2017-12-29 12:20:00,39.32,39.33,39.3,39.3,2359.0,38.5991,38.6089,38.5795,38.5795,2359.0
2017-12-29 12:30:00,39.3,39.33,39.29,39.29,3150.0,38.5795,38.6089,38.5697,38.5697,3150.0
2017-12-29 12:40:00,39.31,39.31,39.29,39.3,1400.0,38.5893,38.5893,38.5697,38.5795,1400.0
2017-12-29 12:50:00,39.3,39.31,39.28,39.3,4236.0,38.5795,38.5893,38.5599,38.5795,4236.0
2017-12-29 13:00:00,39.32,39.32,39.28,39.28,1450.0,38.5991,38.5991,38.5599,38.5599,1450.0
2017-12-29 13:10:00,39.3,39.34,39.3,39.32,3500.0,38.5795,38.6188,38.5795,38.5991,3500.0
2017-12-29 13:20:00,39.33,39.39,39.32,39.32,7127.0,38.6089,38.6678,38.5991,38.5991,7127.0
2017-12-29 13:30:00,39.31,39.32,39.29,39.29,3267.0,38.5893,38.5991,38.5697,38.5697,3267.0
2017-12-29 13:40:00,39.28,39.33,39.26,39.33,3443.0,38.5599,38.6089,38.5402,38.6089,3443.0
2017-12-29 13:50:00,39.33,39.35,39.29,39.3,7572.0,38.6089,38.6286,38.5697,38.5795,7572.0
2017-12-29 14:00:00,39.3,39.34,39.29,39.29,4766.0,38.5795,38.6188,38.5697,38.5697,4766.0
2017-12-29 14:10:00,39.31,39.32,39.28,39.29,1400.0,38.5893,38.5991,38.5599,38.5697,1400.0
2017-12-29 14:20:00,39.29,39.32,39.29,39.29,4371.0,38.5697,38.5991,38.5697,38.5697,4371.0
2017-12-29 14:30:00,39.29,39.31,39.23,39.25,7358.0,38.5697,38.5893,38.5108,38.5304,7358.0
2017-12-29 14:40:00,39.26,39.28,39.22,39.23,7105.0,38.5402,38.5599,38.501,38.5108,7105.0
2017-12-29 14:50:00,39.23,39.24,39.19,39.2,6520.0,38.5108,38.5206,38.4715,38.4813,6520.0
2017-12-29 15:00:00,39.19,39.26,39.16,39.26,19274.0,38.4715,38.5402,38.4421,38.5402,19274.0
2017-12-29 15:10:00,39.26,39.29,39.24,39.29,8308.0,38.5402,38.5697,38.5206,38.5697,8308.0
2017-12-29 15:20:00,39.29,39.35,39.29,39.34,16575.0,38.5697,38.6286,38.5697,38.6188,16575.0
2017-12-29 15:30:00,39.34,39.34,39.26,39.27,13692.0,38.6188,38.6188,38.5402,38.55,13692.0
2017-12-29 15:40:00,39.26,39.27,39.22,39.26,21081.0,38.5402,38.55,38.501,38.5402,21081.0
2017-12-29 15:50:00,39.25,39.26,39.12,39.13,81171.0,38.5304,38.5402,38.4028,38.4126,81171.0
2018-01-02 09:30:00,39.29,39.43,39.24,39.39,20808.0,38.5697,38.7071,38.5206,38.6678,20808.0
2018-01-02 09:40:00,39.4,39.45,39.27,39.29,6827.0,38.6777,38.7267,38.55,38.5697,6827.0
2018-01-02 09:50:00,39.27,39.44,39.26,39.44,6693.0,38.55,38.7169,38.5402,38.7169,6693.0
2018-01-02 10:00:00,39.47,39.59,39.44,39.59,10866.0,38.7464,38.8642,38.7169,38.8642,10866.0
2018-01-02 10:10:00,39.57,39.59,39.53,39.53,9246.0,38.8445,38.8642,38.8053,38.8053,9246.0
2018-01-02 10:20:00,39.55,39.56,39.46,39.46,2500.0,38.8249,38.8347,38.7366,38.7366,2500.0
2018-01-02 10:30:00,39.49,39.52,39.36,39.41,4960.0,38.766,38.7955,38.6384,38.6875,4960.0
2018-01-02 10:40:00,39.41,39.41,39.32,39.34,13031.0,38.6875,38.6875,38.5991,38.6188,13031.0
2018-01-02 10:50:00,39.35,39.44,39.34,39.44,3259.0,38.6286,38.7169,38.6188,38.7169,3259.0
2018-01-02 11:00:00,39.45,39.45,39.36,39.37,4231.0,38.7267,38.7267,38.6384,38.6482,4231.0
2018-01-02 11:10:00,39.37,39.38,39.32,39.35,6807.0,38.6482,38.658,38.5991,38.6286,6807.0
2018-01-02 11:20:00,39.34,39.42,39.3,39.42,12489.0,38.6188,38.6973,38.5795,38.6973,12489.0
2018-01-02 11:30:00,39.37,39.37,39.26,39.28,5405.0,38.6482,38.6482,38.5402,38.5599,5405.0
2018-01-02 11:40:00,39.27,39.3,39.22,39.28,15384.0,38.55,38.5795,38.501,38.5599,15384.0
2018-01-02 11:50:00,39.29,39.32,39.27,39.31,4552.0,38.5697,38.5991,38.55,38.5893,4552.0
2018-01-02 12:00:00,39.33,39.35,39.32,39.33,4505.0,38.6089,38.6286,38.5991,38.6089,4505.0
2018-01-02 12:10:00,39.33,39.34,39.29,39.34,5222.0,38.6089,38.6188,38.5697,38.6188,5222.0
2018-01-02 12:20:00,39.35,39.35,39.3,39.3,3641.0,38.6286,38.6286,38.5795,38.5795,3641.0
2018-01-02 12:30:00,39.31,39.34,39.29,39.32,7748.0,38.5893,38.6188,38.5697,38.5991,7748.0
2018-01-02 12:40:00,39.32,39.32,39.25,39.28,9138.0,38.5991,38.5991,38.5304,38.5599,9138.0
2018-01-02 12:50:00,39.27,39.3,39.26,39.27,5228.0,38.55,38.5795,38.5402,38.55,5228.0
2018-01-02 13:00:00,39.28,39.32,39.28,39.32,3876.0,38.5599,38.5991,38.5599,38.5991,3876.0
2018-01-02 13:10:00,39.31,39.33,39.28,39.28,6018.0,38.5893,38.6089,38.5599,38.5599,6018.0
2018-01-02 13:20:00,39.28,39.29,39.24,39.26,3869.0,38.5599,38.5697,38.5206,38.5402,3869.0
2018-01-02 13:30:00,39.25,39.32,39.25,39.29,7449.0,38.5304,38.5991,38.5304,38.5697,7449.0
2018-01-02 13:40:00,39.27,39.28,39.11,39.16,63244.0,38.55,38.5599,38.393,38.4421,63244.0
2018-01-02 13:50:00,39.16,39.28,39.14,39.26,13964.0,38.4421,38.5599,38.4224,38.5402,13964.0
2018-01-02 14:00:00,39.26,39.27,39.22,39.23,11004.0,38.5402,38.55,38.501,38.5108,11004.0
2018-01-02 14:10:00,39.23,39.27,39.23,39.25,15558.0,38.5108,38.55,38.5108,38.5304,15558.0
2018-01-02 14:20:00,39.25,39.28,39.24,39.27,10774.0,38.5304,38.5599,38.5206,38.55,10774.0
2018-01-02 14:30:00,39.26,39.28,39.13,39.16,17406.0,38.5402,38.5599,38.4126,38.4421,17406.0
2018-01-02 14:40:00,39.16,39.19,39.15,39.15,11716.0,38.4421,38.4715,38.4322,38.4322,11716.0
2018-01-02 14:50:00,39.15,39.15,39.13,39.15,8321.0,38.4322,38.4322,38.4126,38.4322,8321.0
2018-01-02 15:00:00,39.15,39.15,39.03,39.13,21196.0,38.4322,38.4322,38.3144,38.4126,21196.0
2018-01-02 15:10:00,39.12,39.12,39.07,39.11,18347.0,38.4028,38.4028,38.3537,38.393,18347.0
2018-01-02 15:20:00,39.11,39.14,39.08,39.13,22441.0,38.393,38.4224,38.3635,38.4126,22441.0
2018-01-02 15:30:00,39.12,39.15,39.07,39.13,29133.0,38.4028,38.4322,38.3537,38.4126,29133.0
2018-01-02 15:40:00,39.13,39.19,39.1,39.13,44665.0,38.4126,38.4715,38.3832,38.4126,44665.0
2018-01-02 15:50:00,39.13,39.24,39.12,39.22,135044.0,38.4126,38.5206,38.4028,38.501,135044.0
2018-01-03 09:30:00,39.35,39.54,39.2,39.27,20219.0,38.6286,38.8151,38.4813,38.55,20219.0
2018-01-03 09:40:00,39.22,39.24,39.07,39.18,14794.0,38.501,38.5206,38.3537,38.4617,14794.0
2018-01-03 09:50:00,39.18,39.19,38.95,39.01,18174.0,38.4617,38.4715,38.2359,38.2948,18174.0
2018-01-03 10:00:00,38.98,39.11,38.97,39.08,17697.0,38.2654,38.393,38.2555,38.3635,17697.0
2018-01-03 10:10:00,39.09,39.23,39.02,39.22,17990.0,38.3733,38.5108,38.3046,38.501,17990.0
2018-01-03 10:20:00,39.23,39.36,39.22,39.33,10976.0,38.5108,38.6384,38.501,38.6089,10976.0
2018-01-03 10:30:00,39.35,39.4,39.3,39.3,9757.0,38.6286,38.6777,38.5795,38.5795,9757.0
2018-01-03 10:40:00,39.3,39.43,39.3,39.38,19374.0,38.5795,38.7071,38.5795,38.658,19374.0
2018-01-03 10:50:00,39.38,39.42,39.33,39.34,14156.0,38.658,38.6973,38.6089,38.6188,14156.0
2018-01-03 11:00:00,39.34,39.44,39.33,39.39,13003.0,38.6188,38.7169,38.6089,38.6678,13003.0
2018-01-03 11:10:00,39.4,39.4,39.26,39.26,13150.0,38.6777,38.6777,38.5402,38.5402,13150.0
2018-01-03 11:20:00,39.23,39.35,39.22,39.29,9653.0,38.5108,38.6286,38.501,38.5697,9653.0
2018-01-03 11:30:00,39.29,39.31,39.24,39.31,9720.0,38.5697,38.5893,38.5206,38.5893,9720.0
2018-01-03 11:40:00,39.33,39.36,39.26,39.32,11215.0,38.6089,38.6384,38.5402,38.5991,11215.0
2018-01-03 11:50:00,39.31,39.37,39.28,39.3,8320.0,38.5893,38.6482,38.5599,38.5795,8320.0
2018-01-03 12:00:00,39.31,39.32,39.28,39.3,8378.0,38.5893,38.5991,38.5599,38.5795,8378.0
2018-01-03 12:10:00,39.3,39.32,39.3,39.31,5772.0,38.5795,38.5991,38.5795,38.5893,5772.0
2018-01-03 12:20:00,39.31,39.31,39.26,39.26,6728.0,38.5893,38.5893,38.5402,38.5402,6728.0
2018-01-03 12:30:00,39.27,39.29,39.26,39.28,3520.0,38.55,38.5697,38.5402,38.5599,3520.0
2018-01-03 12:40:00,39.26,39.29,39.21,39.29,9583.0,38.5402,38.5697,38.4911,38.5697,9583.0
2018-01-03 12:50:00,39.29,39.47,39.27,39.31,21404.0,38.5697,38.7464,38.55,38.5893,21404.0
2018-01-03 13:00:00,39.3,39.33,39.24,39.28,9375.0,38.5795,38.6089,38.5206,38.5599,9375.0
2018-01-03 13:10:00,39.27,39.28,39.25,39.27,5142.0,38.55,38.5599,38.5304,38.55,5142.0
2018-01-03 13:20:00,39.26,39.29,39.21,39.28,8447.0,38.5402,38.5697,38.4911,38.5599,8447.0
2018-01-03 13:30:00,39.28,39.35,39.26,39.31,13768.0,38.5599,38.6286,38.5402,38.5893,13768.0
2018-01-03 13:40:00,39.3,39.3,39.22,39.25,7742.0,38.5795,38.5795,38.501,38.5304,7742.0
2018-01-03 13:50:00,39.25,39.3,39.25,39.25,8259.0,38.5304,38.5795,38.5304,38.5304,8259.0
2018-01-03 14:00:00,39.25,39.38,39.24,39.38,12745.0,38.5304,38.658,38.5206,38.658,12745.0
2018-01-03 14:10:00,39.37,39.41,39.36,39.4,10627.0,38.6482,38.6875,38.6384,38.6777,10627.0
2018-01-03 14:20:00,39.4,39.41,39.39,39.41,11327.0,38.6777,38.6875,38.6678,38.6875,11327.0
2018-01-03 14:30:00,39.41,39.49,39.41,39.41,17526.0,38.6875,38.766,38.6875,38.6875,17526.0
2018-01-03 14:40:00,39.41,39.45,39.4,39.42,9404.0,38.6875,38.7267,38.6777,38.6973,9404.0
2018-01-03 14:50:00,39.43,39.48,39.4,39.47,14277.0,38.7071,38.7562,38.6777,38.7464,14277.0
2018-01-03 15:00:00,39.46,39.52,39.42,39.47,25255.0,38.7366,38.7955,38.6973,38.7464,25255.0
2018-01-03 15:10:00,39.48,39.5,39.44,39.49,16899.0,38.7562,38.7758,38.7169,38.766,16899.0
2018-01-03 15:20:00,39.49,39.56,39.49,39.55,23674.0,38.766,38.8347,38.766,38.8249,23674.0
2018-01-03 15:30:00,39.56,39.62,39.55,39.62,41041.0,38.8347,38.8936,38.8249,38.8936,41041.0
2018-01-03 15:40:00,39.62,39.62,39.5,39.5,49548.0,38.8936,38.8936,38.7758,38.7758,49548.0
2018-01-03 15:50:00,39.51,39.58,39.46,39.54,125863.0,38.7856,38.8544,38.7366,38.8151,125863.0
2018-01-04 09:30:00,39.75,39.91,39.7,39.9,32594.0,39.0212,39.1783,38.9722,39.1685,32594.0
2018-01-04 09:40:00,39.9,40.05,39.89,39.9,39882.0,39.1685,39.3157,39.1587,39.1685,39882.0
2018-01-04 09:50:00,39.92,40.11,39.91,40.06,31490.0,39.1881,39.3746,39.1783,39.3256,31490.0
2018-01-04 10:00:00,40.07,40.07,39.79,39.79,29817.0,39.3354,39.3354,39.0605,39.0605,29817.0
2018-01-04 10:10:00,39.79,39.97,39.77,39.91,13593.0,39.0605,39.2372,39.0409,39.1783,13593.0
2018-01-04 10:20:00,39.89,39.93,39.82,39.85,8118.0,39.1587,39.1979,39.09,39.1194,8118.0
2018-01-04 10:30:00,39.84,39.87,39.76,39.87,8833.0,39.1096,39.139,39.0311,39.139,8833.0
2018-01-04 10:40:00,39.87,40.0,39.81,39.83,40023.0,39.139,39.2667,39.0801,39.0998,40023.0
2018-01-04 10:50:00,39.83,39.85,39.73,39.83,12478.0,39.0998,39.1194,39.0016,39.0998,12478.0
2018-01-04 11:00:00,39.84,39.88,39.71,39.71,16273.0,39.1096,39.1489,38.982,38.982,16273.0
2018-01-04 11:10:00,39.71,39.74,39.61,39.64,10531.0,38.982,39.0114,38.8838,38.9133,10531.0
2018-01-04 11:20:00,39.62,39.66,39.55,39.55,10079.0,38.8936,38.9329,38.8249,38.8249,10079.0
2018-01-04 11:30:00,39.54,39.56,39.47,39.47,7242.0,38.8151,38.8347,38.7464,38.7464,7242.0
2018-01-04 11:40:00,39.48,39.57,39.47,39.56,9714.0,38.7562,38.8445,38.7464,38.8347,9714.0
2018-01-04 11:50:00,39.55,39.57,39.46,39.57,12359.0,38.8249,38.8445,38.7366,38.8445,12359.0
2018-01-04 12:00:00,39.57,39.69,39.56,39.69,19071.0,38.8445,38.9623,38.8347,38.9623,19071.0
2018-01-04 12:10:00,39.71,39.71,39.62,39.64,7828.0,38.982,38.982,38.8936,38.9133,7828.0
2018-01-04 12:20:00,39.63,39.69,39.59,39.66,9423.0,38.9034,38.9623,38.8642,38.9329,9423.0
2018-01-04 12:30:00,39.68,39.73,39.67,39.73,5636.0,38.9525,39.0016,38.9427,39.0016,5636.0
2018-01-04 12:40:00,39.74,39.78,39.71,39.75,9102.0,39.0114,39.0507,38.982,39.0212,9102.0
2018-01-04 12:50:00,39.76,39.76,39.68,39.69,10077.0,39.0311,39.0311,38.9525,38.9623,10077.0
2018-01-04 13:00:00,39.69,39.72,39.68,39.71,7308.0,38.9623,38.9918,38.9525,38.982,7308.0
2018-01-04 13:10:00,39.72,39.77,39.71,39.76,15601.0,38.9918,39.0409,38.982,39.0311,15601.0
2018-01-04 13:20:00,39.76,39.76,39.66,39.69,14056.0,39.0311,39.0311,38.9329,38.9623,14056.0
2018-01-04 13:30:00,39.7,39.75,39.69,39.69,32381.0,38.9722,39.0212,38.9623,38.9623,32381.0
2018-01-04 13:40:00,39.7,39.77,39.7,39.75,28372.0,38.9722,39.0409,38.9722,39.0212,28372.0
2018-01-04 13:50:00,39.75,39.82,39.73,39.81,20928.0,39.0212,39.09,39.0016,39.0801,20928.0
2018-01-04 14:00:00,39.82,39.87,39.81,39.84,22496.0,39.09,39.139,39.0801,39.1096,22496.0
2018-01-04 14:10:00,39.84,40.0,39.84,39.93,32363.0,39.1096,39.2667,39.1096,39.1979,32363.0
2018-01-04 14:20:00,39.92,39.94,39.86,39.88,27734.0,39.1881,39.2078,39.1292,39.1489,27734.0
2018-01-04 14:30:00,39.89,39.9,39.79,39.84,21041.0,39.1587,39.1685,39.0605,39.1096,21041.0
2018-01-04 14:40:00,39.84,39.86,39.79,39.83,17558.0,39.1096,39.1292,39.0605,39.0998,17558.0
2018-01-04 14:50:00,39.83,39.85,39.81,39.82,21251.0,39.0998,39.1194,39.0801,39.09,21251.0
2018-01-04 15:00:00,39.83,39.9,39.8,39.82,15711.0,39.0998,39.1685,39.0703,39.09,15711.0
2018-01-04 15:10:00,39.79,39.88,39.79,39.85,12601.0,39.0605,39.1489,39.0605,39.1194,12601.0
2018-01-04 15:20:00,39.84,39.88,39.81,39.87,20025.0,39.1096,39.1489,39.0801,39.139,20025.0
2018-01-04 15:30:00,39.86,39.86,39.79,39.81,25486.0,39.1292,39.1292,39.0605,39.0801,25486.0
2018-01-04 15:40:00,39.8,39.85,39.76,39.82,45697.0,39.0703,39.1194,39.0311,39.09,45697.0
2018-01-04 15:50:00,39.82,39.87,39.77,39.85,95052.0,39.09,39.139,39.0409,39.1194,95052.0
2018-01-05 09:30:00,39.91,39.91,39.64,39.64,10435.0,39.1783,39.1783,38.9133,38.9133,10435.0
2018-01-05 09:40:00,39.69,39.7,39.53,39.53,9199.0,38.9623,38.9722,38.8053,38.8053,9199.0
2018-01-05 09:50:00,39.53,39.61,39.5,39.52,7787.0,38.8053,38.8838,38.7758,38.7955,7787.0
2018-01-05 10:00:00,39.53,39.63,39.51,39.53,21921.0,38.8053,38.9034,38.7856,38.8053,21921.0
2018-01-05 10:10:00,39.52,39.52,39.38,39.49,23924.0,38.7955,38.7955,38.658,38.766,23924.0
2018-01-05 10:20:00,39.48,39.52,39.23,39.23,42517.0,38.7562,38.7955,38.5108,38.5108,42517.0
2018-01-05 10:30:00,39.26,39.53,39.26,39.53,31166.0,38.5402,38.8053,38.5402,38.8053,31166.0
2018-01-05 10:40:00,39.55,39.56,39.49,39.49,12223.0,38.8249,38.8347,38.766,38.766,12223.0
2018-01-05 10:50:00,39.49,39.53,39.47,39.47,9877.0,38.766,38.8053,38.7464,38.7464,9877.0
2018-01-05 11:00:00,39.46,39.48,39.38,39.44,9429.0,38.7366,38.7562,38.658,38.7169,9429.0
2018-01-05 11:10:00,39.44,39.48,39.39,39.41,6202.0,38.7169,38.7562,38.6678,38.6875,6202.0
2018-01-05 11:20:00,39.4,39.4,39.37,39.38,6808.0,38.6777,38.6777,38.6482,38.658,6808.0
2018-01-05 11:30:00,39.38,39.48,39.36,39.46,17721.0,38.658,38.7562,38.6384,38.7366,17721.0
2018-01-05 11:40:00,39.45,39.49,39.45,39.48,5985.0,38.7267,38.766,38.7267,38.7562,5985.0
2018-01-05 11:50:00,39.49,39.49,39.33,39.33,5045.0,38.766,38.766,38.6089,38.6089,5045.0
2018-01-05 12:00:00,39.36,39.37,39.33,39.33,7130.0,38.6384,38.6482,38.6089,38.6089,7130.0
2018-01-05 12:10:00,39.33,39.36,39.3,39.32,15198.0,38.6089,38.6384,38.5795,38.5991,15198.0
2018-01-05 12:20:00,39.32,39.38,39.32,39.34,10837.0,38.5991,38.658,38.5991,38.6188,10837.0
2018-01-05 12:30:00,39.36,39.37,39.29,39.31,4838.0,38.6384,38.6482,38.5697,38.5893,4838.0
2018-01-05 12:40:00,39.3,39.31,39.25,39.26,18359.0,38.5795,38.5893,38.5304,38.5402,18359.0
2018-01-05 12:50:00,39.26,39.26,39.21,39.26,10083.0,38.5402,38.5402,38.4911,38.5402,10083.0
2018-01-05 13:00:00,39.25,39.28,39.25,39.26,5185.0,38.5304,38.5599,38.5304,38.5402,5185.0
2018-01-05 13:10:00,39.26,39.28,39.25,39.27,7870.0,38.5402,38.5599,38.5304,38.55,7870.0
2018-01-05 13:20:00,39.27,39.27,39.21,39.25,8707.0,38.55,38.55,38.4911,38.5304,8707.0
2018-01-05 13:30:00,39.25,39.26,39.22,39.24,11876.0,38.5304,38.5402,38.501,38.5206,11876.0
2018-01-05 13:40:00,39.23,39.32,39.22,39.32,13657.0,38.5108,38.5991,38.501,38.5991,13657.0
2018-01-05 13:50:00,39.32,39.33,39.28,39.29,9468.0,38.5991,38.6089,38.5599,38.5697,9468.0
2018-01-05 14:00:00,39.29,39.4,39.27,39.31,27302.0,38.5697,38.6777,38.55,38.5893,27302.0
2018-01-05 14:10:00,39.32,39.38,39.29,39.37,11358.0,38.5991,38.658,38.5697,38.6482,11358.0
2018-01-05 14:20:00,39.37,39.37,39.33,39.37,14599.0,38.6482,38.6482,38.6089,38.6482,14599.0
2018-01-05 14:30:00,39.37,39.58,39.37,39.58,36955.0,38.6482,38.8544,38.6482,38.8544,36955.0
2018-01-05 14:40:00,39.56,39.56,39.45,39.55,22889.0,38.8347,38.8347,38.7267,38.8249,22889.0
2018-01-05 14:50:00,39.55,39.59,39.53,39.55,18541.0,38.8249,38.8642,38.8053,38.8249,18541.0
2018-01-05 15:00:00,39.56,39.58,39.5,39.58,26647.0,38.8347,38.8544,38.7758,38.8544,26647.0
2018-01-05 15:10:00,39.58,39.6,39.57,39.58,25720.0,38.8544,38.874,38.8445,38.8544,25720.0
2018-01-05 15:20:00,39.58,39.69,39.57,39.64,34217.0,38.8544,38.9623,38.8445,38.9133,34217.0
2018-01-05 15:30:00,39.64,39.64,39.53,39.55,33302.0,38.9133,38.9133,38.8053,38.8249,33302.0
2018-01-05 15:40:00,39.55,39.57,39.51,39.53,52145.0,38.8249,38.8445,38.7856,38.8053,52145.0
2018-01-05 15:50:00,39.53,39.55,39.32,39.51,499612.0,38.8053,38.8249,38.5991,38.7856,499612.0
2018-01-08 09:30:00,39.57,39.72,38.7,39.17,115538.0,38.8445,38.9918,37.9905,38.4519,115538.0
2018-01-08 09:40:00,39.19,39.32,39.02,39.18,44261.0,38.4715,38.5991,38.3046,38.4617,44261.0
2018-01-08 09:50:00,39.2,39.26,39.14,39.22,11158.0,38.4813,38.5402,38.4224,38.501,11158.0
2018-01-08 10:00:00,39.22,39.33,39.21,39.21,14180.0,38.501,38.6089,38.4911,38.4911,14180.0
2018-01-08 10:10:00,39.16,39.28,39.14,39.14,47755.0,38.4421,38.5599,38.4224,38.4224,47755.0
2018-01-08 10:20:00,39.17,39.26,39.17,39.24,10603.0,38.4519,38.5402,38.4519,38.5206,10603.0
2018-01-08 10:30:00,39.23,39.32,39.2,39.26,10897.0,38.5108,38.5991,38.4813,38.5402,10897.0
2018-01-08 10:40:00,39.26,39.26,39.07,39.15,23605.0,38.5402,38.5402,38.3537,38.4322,23605.0
2018-01-08 10:50:00,39.15,39.18,39.09,39.14,26317.0,38.4322,38.4617,38.3733,38.4224,26317.0
2018-01-08 11:00:00,39.15,39.37,39.14,39.34,30711.0,38.4322,38.6482,38.4224,38.6188,30711.0
2018-01-08 11:10:00,39.31,39.37,39.21,39.22,20388.0,38.5893,38.6482,38.4911,38.501,20388.0
2018-01-08 11:20:00,39.24,39.25,39.15,39.17,17459.0,38.5206,38.5304,38.4322,38.4519,17459.0
2018-01-08 11:30:00,39.15,39.24,39.15,39.18,9993.0,38.4322,38.5206,38.4322,38.4617,9993.0
2018-01-08 11:40:00,39.19,39.22,39.14,39.14,10444.0,38.4715,38.501,38.4224,38.4224,10444.0
2018-01-08 11:50:00,39.14,39.16,39.08,39.14,14482.0,38.4224,38.4421,38.3635,38.4224,14482.0
2018-01-08 12:00:00,39.14,39.16,39.11,39.12,24782.0,38.4224,38.4421,38.393,38.4028,24782.0
2018-01-08 12:10:00,39.12,39.19,39.04,39.19,25676.0,38.4028,38.4715,38.3243,38.4715,25676.0
2018-01-08 12:20:00,39.19,39.23,39.16,39.17,28973.0,38.4715,38.5108,38.4421,38.4519,28973.0
2018-01-08 12:30:00,39.17,39.2,39.15,39.19,21457.0,38.4519,38.4813,38.4322,38.4715,21457.0
2018-01-08 12:40:00,39.2,39.34,39.14,39.34,41080.0,38.4813,38.6188,38.4224,38.6188,41080.0
2018-01-08 12:50:00,39.36,39.36,39.25,39.26,14106.0,38.6384,38.6384,38.5304,38.5402,14106.0
2018-01-08 13:00:00,39.25,39.28,39.22,39.26,12754.0,38.5304,38.5599,38.501,38.5402,12754.0
2018-01-08 13:10:00,39.24,39.26,39.22,39.26,11008.0,38.5206,38.5402,38.501,38.5402,11008.0
2018-01-08 13:20:00,39.26,39.32,39.23,39.28,10911.0,38.5402,38.5991,38.5108,38.5599,10911.0
2018-01-08 13:30:00,39.28,39.33,39.25,39.32,11216.0,38.5599,38.6089,38.5304,38.5991,11216.0
2018-01-08 13:40:00,39.32,39.33,39.26,39.26,9662.0,38.5991,38.6089,38.5402,38.5402,9662.0
2018-01-08 13:50:00,39.25,39.28,39.25,39.27,11332.0,38.5304,38.5599,38.5304,38.55,11332.0
2018-01-08 14:00:00,39.27,39.3,39.25,39.26,8216.0,38.55,38.5795,38.5304,38.5402,8216.0
2018-01-08 14:10:00,39.26,39.29,39.23,39.23,17348.0,38.5402,38.5697,38.5108,38.5108,17348.0
2018-01-08 14:20:00,39.25,39.25,39.19,39.21,11547.0,38.5304,38.5304,38.4715,38.4911,11547.0
2018-01-08 14:30:00,39.21,39.25,39.19,39.19,16285.0,38.4911,38.5304,38.4715,38.4715,16285.0
2018-01-08 14:40:00,39.2,39.24,39.18,39.23,16428.0,38.4813,38.5206,38.4617,38.5108,16428.0
2018-01-08 14:50:00,39.24,39.28,39.21,39.23,27784.0,38.5206,38.5599,38.4911,38.5108,27784.0
2018-01-08 15:00:00,39.24,39.25,39.19,39.22,31754.0,38.5206,38.5304,38.4715,38.501,31754.0
2018-01-08 15:10:00,39.21,39.21,39.12,39.14,21222.0,38.4911,38.4911,38.4028,38.4224,21222.0
2018-01-08 15:20:00,39.14,39.17,39.1,39.14,38952.0,38.4224,38.4519,38.3832,38.4224,38952.0
2018-01-08 15:30:00,39.14,39.14,39.09,39.12,45143.0,38.4224,38.4224,38.3733,38.4028,45143.0
2018-01-08 15:40:00,39.12,39.24,39.11,39.2,47582.0,38.4028,38.5206,38.393,38.4813,47582.0
2018-01-08 15:50:00,39.2,39.22,39.1,39.1,138655.0,38.4813,38.501,38.3832,38.3832,138655.0
2018-01-09 09:30:00,39.2,39.26,39.06,39.23,32048.0,38.4813,38.5402,38.3439,38.5108,32048.0
2018-01-09 09:40:00,39.2,39.37,39.1,39.28,18498.0,38.4813,38.6482,38.3832,38.5599,18498.0
2018-01-09 09:50:00,39.32,39.32,39.03,39.03,11889.0,38.5991,38.5991,38.3144,38.3144,11889.0
2018-01-09 10:00:00,39.02,39.08,38.9,39.07,22500.0,38.3046,38.3635,38.1868,38.3537,22500.0
2018-01-09 10:10:00,39.06,39.06,38.88,39.0,13415.0,38.3439,38.3439,38.1672,38.285,13415.0
2018-01-09 10:20:00,39.03,39.12,38.98,38.98,22892.0,38.3144,38.4028,38.2654,38.2654,22892.0
2018-01-09 10:30:00,38.96,38.98,38.84,38.87,13567.0,38.2457,38.2654,38.1279,38.1574,13567.0
2018-01-09 10:40:00,38.88,38.91,38.74,38.76,24383.0,38.1672,38.1966,38.0298,38.0494,24383.0
2018-01-09 10:50:00,38.74,38.85,38.66,38.83,36486.0,38.0298,38.1377,37.9512,38.1181,36486.0
2018-01-09 11:00:00,38.82,38.93,38.82,38.88,13932.0,38.1083,38.2163,38.1083,38.1672,13932.0
2018-01-09 11:10:00,38.87,38.93,38.86,38.91,13192.0,38.1574,38.2163,38.1476,38.1966,13192.0
2018-01-09 11:20:00,38.94,39.0,38.85,38.97,23829.0,38.2261,38.285,38.1377,38.2555,23829.0
2018-01-09 11:30:00,38.96,38.96,38.87,38.89,26439.0,38.2457,38.2457,38.1574,38.177,26439.0
2018-01-09 11:40:00,38.89,38.99,38.89,38.95,13520.0,38.177,38.2752,38.177,38.2359,13520.0
2018-01-09 11:50:00,38.94,38.98,38.91,38.94,13150.0,38.2261,38.2654,38.1966,38.2261,13150.0
2018-01-09 12:00:00,38.94,39.01,38.91,38.98,13066.0,38.2261,38.2948,38.1966,38.2654,13066.0
2018-01-09 12:10:00,38.97,39.01,38.87,38.89,10693.0,38.2555,38.2948,38.1574,38.177,10693.0
2018-01-09 12:20:00,38.87,38.91,38.82,38.83,13343.0,38.1574,38.1966,38.1083,38.1181,13343.0
2018-01-09 12:30:00,38.84,38.9,38.84,38.88,14873.0,38.1279,38.1868,38.1279,38.1672,14873.0
2018-01-09 12:40:00,38.87,38.91,38.86,38.87,18005.0,38.1574,38.1966,38.1476,38.1574,18005.0
2018-01-09 12:50:00,38.88,38.89,38.84,38.88,12381.0,38.1672,38.177,38.1279,38.1672,12381.0
2018-01-09 13:00:00,38.89,38.99,38.87,38.92,35188.0,38.177,38.2752,38.1574,38.2065,35188.0
2018-01-09 13:10:00,38.92,38.95,38.85,38.95,29450.0,38.2065,38.2359,38.1377,38.2359,29450.0
2018-01-09 13:20:00,38.96,39.0,38.93,38.99,13032.0,38.2457,38.285,38.2163,38.2752,13032.0
2018-01-09 13:30:00,38.99,39.02,38.97,39.0,20416.0,38.2752,38.3046,38.2555,38.285,20416.0
2018-01-09 13:40:00,39.02,39.18,39.02,39.09,48547.0,38.3046,38.4617,38.3046,38.3733,48547.0
2018-01-09 13:50:00,39.1,39.22,39.08,39.21,35355.0,38.3832,38.501,38.3635,38.4911,35355.0
2018-01-09 14:00:00,39.22,39.22,39.16,39.17,43055.0,38.501,38.501,38.4421,38.4519,43055.0
2018-01-09 14:10:00,39.18,39.19,39.13,39.16,39175.0,38.4617,38.4715,38.4126,38.4421,39175.0
2018-01-09 14:20:00,39.16,39.19,39.14,39.14,37030.0,38.4421,38.4715,38.4224,38.4224,37030.0
2018-01-09 14:30:00,39.13,39.13,39.01,39.01,38380.0,38.4126,38.4126,38.2948,38.2948,38380.0
2018-01-09 14:40:00,39.01,39.05,39.0,39.04,35978.0,38.2948,38.3341,38.285,38.3243,35978.0
2018-01-09 14:50:00,39.04,39.14,38.98,38.98,38252.0,38.3243,38.4224,38.2654,38.2654,38252.0
2018-01-09 15:00:00,38.98,39.0,38.88,38.91,67419.0,38.2654,38.285,38.1672,38.1966,67419.0
2018-01-09 15:10:00,38.9,38.94,38.85,38.87,73760.0,38.1868,38.2261,38.1377,38.1574,73760.0
2018-01-09 15:20:00,38.87,38.94,38.79,38.8,69763.0,38.1574,38.2261,38.0788,38.0887,69763.0
2018-01-09 15:30:00,38.8,38.85,38.76,38.78,103713.0,38.0887,38.1377,38.0494,38.069,103713.0
2018-01-09 15:40:00,38.77,38.8,38.63,38.69,149630.0,38.0592,38.0887,37.9218,37.9807,149630.0
2018-01-09 15:50:00,38.69,38.7,38.63,38.64,250176.0,37.9807,37.9905,37.9218,37.9316,250176.0
2018-01-10 09:30:00,38.7,38.79,38.32,38.5,22916.0,37.9905,38.0788,37.6175,37.7942,22916.0
2018-01-10 09:40:00,38.45,38.61,38.43,38.47,21871.0,37.7451,37.9021,37.7254,37.7647,21871.0
2018-01-10 09:50:00,38.47,38.7,38.4,38.7,22466.0,37.7647,37.9905,37.696,37.9905,22466.0
2018-01-10 10:00:00,38.67,38.67,38.41,38.42,53834.0,37.961,37.961,37.7058,37.7156,53834.0
2018-01-10 10:10:00,38.44,38.51,38.4,38.43,42501.0,37.7353,37.804,37.696,37.7254,42501.0
2018-01-10 10:20:00,38.43,38.5,38.4,38.49,28133.0,37.7254,37.7942,37.696,37.7843,28133.0
2018-01-10 10:30:00,38.49,38.66,38.46,38.57,44582.0,37.7843,37.9512,37.7549,37.8629,44582.0
2018-01-10 10:40:00,38.57,38.62,38.49,38.57,34790.0,37.8629,37.912,37.7843,37.8629,34790.0
2018-01-10 10:50:00,38.59,38.59,38.51,38.51,15509.0,37.8825,37.8825,37.804,37.804,15509.0
2018-01-10 11:00:00,38.52,38.53,38.39,38.39,29827.0,37.8138,37.8236,37.6862,37.6862,29827.0
2018-01-10 11:10:00,38.41,38.42,38.36,38.38,29648.0,37.7058,37.7156,37.6567,37.6764,29648.0
2018-01-10 11:20:00,38.38,38.38,38.28,38.28,24307.0,37.6764,37.6764,37.5782,37.5782,24307.0
2018-01-10 11:30:00,38.28,38.39,38.26,38.36,24410.0,37.5782,37.6862,37.5586,37.6567,24410.0
2018-01-10 11:40:00,38.37,38.38,38.34,38.35,7961.0,37.6665,37.6764,37.6371,37.6469,7961.0
2018-01-10 11:50:00,38.35,38.38,38.3,38.3,23246.0,37.6469,37.6764,37.5978,37.5978,23246.0
2018-01-10 12:00:00,38.31,38.33,38.28,38.3,14869.0,37.6076,37.6273,37.5782,37.5978,14869.0
2018-01-10 12:10:00,38.3,38.41,38.29,38.39,17277.0,37.5978,37.7058,37.588,37.6862,17277.0
2018-01-10 12:20:00,38.4,38.52,38.4,38.5,9595.0,37.696,37.8138,37.696,37.7942,9595.0
2018-01-10 12:30:00,38.51,38.56,38.47,38.56,17650.0,37.804,37.8531,37.7647,37.8531,17650.0
2018-01-10 12:40:00,38.55,38.63,38.53,38.61,42798.0,37.8432,37.9218,37.8236,37.9021,42798.0
2018-01-10 12:50:00,38.59,38.61,38.5,38.5,18764.0,37.8825,37.9021,37.7942,37.7942,18764.0
2018-01-10 13:00:00,38.51,38.55,38.51,38.51,11783.0,37.804,37.8432,37.804,37.804,11783.0
2018-01-10 13:10:00,38.52,38.52,38.43,38.43,9111.0,37.8138,37.8138,37.7254,37.7254,9111.0
2018-01-10 13:20:00,38.43,38.44,38.4,38.42,8533.0,37.7254,37.7353,37.696,37.7156,8533.0
2018-01-10 13:30:00,38.42,38.52,38.41,38.52,9623.0,37.7156,37.8138,37.7058,37.8138,9623.0
2018-01-10 13:40:00,38.54,38.56,38.47,38.48,11661.0,37.8334,37.8531,37.7647,37.7745,11661.0
2018-01-10 13:50:00,38.47,38.48,38.43,38.44,11240.0,37.7647,37.7745,37.7254,37.7353,11240.0
2018-01-10 14:00:00,38.44,38.5,38.41,38.45,38416.0,37.7353,37.7942,37.7058,37.7451,38416.0
2018-01-10 14:10:00,38.44,38.47,38.42,38.42,13489.0,37.7353,37.7647,37.7156,37.7156,13489.0
2018-01-10 14:20:00,38.43,38.47,38.42,38.47,14515.0,37.7254,37.7647,37.7156,37.7647,14515.0
2018-01-10 14:30:00,38.46,38.48,38.4,38.4,16358.0,37.7549,37.7745,37.696,37.696,16358.0
2018-01-10 14:40:00,38.4,38.43,38.38,38.4,19203.0,37.696,37.7254,37.6764,37.696,19203.0
2018-01-10 14:50:00,38.41,38.43,38.31,38.33,26250.0,37.7058,37.7254,37.6076,37.6273,26250.0
2018-01-10 15:00:00,38.33,38.41,38.31,38.39,28852.0,37.6273,37.7058,37.6076,37.6862,28852.0
2018-01-10 15:10:00,38.39,38.39,38.33,38.34,16898.0,37.6862,37.6862,37.6273,37.6371,16898.0
2018-01-10 15:20:00,38.34,38.38,38.28,38.29,41805.0,37.6371,37.6764,37.5782,37.588,41805.0
2018-01-10 15:30:00,38.29,38.34,38.26,38.31,48652.0,37.588,37.6371,37.5586,37.6076,48652.0
2018-01-10 15:40:00,38.31,38.34,38.15,38.16,128001.0,37.6076,37.6371,37.4506,37.4604,128001.0
2018-01-10 15:50:00,38.16,38.18,38.06,38.15,369494.0,37.4604,37.48,37.3622,37.4506,369494.0
2018-01-11 09:30:00,38.35,38.35,38.14,38.35,23129.0,37.6469,37.6469,37.4408,37.6469,23129.0
2018-01-11 09:40:00,38.36,38.48,38.36,38.39,31081.0,37.6567,37.7745,37.6567,37.6862,31081.0
2018-01-11 09:50:00,38.4,38.43,38.38,38.38,18784.0,37.696,37.7254,37.6764,37.6764,18784.0
2018-01-11 10:00:00,38.39,38.54,38.39,38.54,20470.0,37.6862,37.8334,37.6862,37.8334,20470.0
2018-01-11 10:10:00,38.53,38.62,38.51,38.62,71290.0,37.8236,37.912,37.804,37.912,71290.0
2018-01-11 10:20:00,38.62,38.66,38.57,38.62,44376.0,37.912,37.9512,37.8629,37.912,44376.0
2018-01-11 10:30:00,38.63,38.68,38.58,38.61,16357.0,37.9218,37.9709,37.8727,37.9021,16357.0
2018-01-11 10:40:00,38.61,38.73,38.6,38.72,9429.0,37.9021,38.0199,37.8923,38.0101,9429.0
2018-01-11 10:50:00,38.73,38.81,38.71,38.81,19934.0,38.0199,38.0985,38.0003,38.0985,19934.0
2018-01-11 11:00:00,38.81,38.88,38.79,38.84,43069.0,38.0985,38.1672,38.0788,38.1279,43069.0
2018-01-11 11:10:00,38.84,38.84,38.68,38.71,51839.0,38.1279,38.1279,37.9709,38.0003,51839.0
2018-01-11 11:20:00,38.7,38.77,38.69,38.7,68132.0,37.9905,38.0592,37.9807,37.9905,68132.0
2018-01-11 11:30:00,38.69,38.88,38.68,38.88,67869.0,37.9807,38.1672,37.9709,38.1672,67869.0
2018-01-11 11:40:00,38.88,39.02,38.88,39.0,37753.0,38.1672,38.3046,38.1672,38.285,37753.0
2018-01-11 11:50:00,39.01,39.01,38.89,38.99,34576.0,38.2948,38.2948,38.177,38.2752,34576.0
2018-01-11 12:00:00,38.98,38.98,38.9,38.92,9641.0,38.2654,38.2654,38.1868,38.2065,9641.0
2018-01-11 12:10:00,38.91,38.98,38.9,38.91,10489.0,38.1966,38.2654,38.1868,38.1966,10489.0
2018-01-11 12:20:00,38.92,38.94,38.85,38.9,13120.0,38.2065,38.2261,38.1377,38.1868,13120.0
2018-01-11 12:30:00,38.92,38.95,38.88,38.95,30366.0,38.2065,38.2359,38.1672,38.2359,30366.0
2018-01-11 12:40:00,38.94,38.95,38.88,38.91,14820.0,38.2261,38.2359,38.1672,38.1966,14820.0
2018-01-11 12:50:00,38.9,38.92,38.87,38.92,24368.0,38.1868,38.2065,38.1574,38.2065,24368.0
2018-01-11 13:00:00,38.92,38.93,38.87,38.88,14388.0,38.2065,38.2163,38.1574,38.1672,14388.0
2018-01-11 13:10:00,38.9,39.01,38.9,39.01,81165.0,38.1868,38.2948,38.1868,38.2948,81165.0
2018-01-11 13:20:00,38.99,39.0,38.88,38.91,68650.0,38.2752,38.285,38.1672,38.1966,68650.0
2018-01-11 13:30:00,38.9,38.95,38.87,38.92,27094.0,38.1868,38.2359,38.1574,38.2065,27094.0
2018-01-11 13:40:00,38.93,38.96,38.9,38.94,32357.0,38.2163,38.2457,38.1868,38.2261,32357.0
2018-01-11 13:50:00,38.95,38.98,38.94,38.97,3623.0,38.2359,38.2654,38.2261,38.2555,3623.0
2018-01-11 14:00:00,38.97,39.03,38.97,39.02,5933.0,38.2555,38.3144,38.2555,38.3046,5933.0
2018-01-11 14:10:00,39.02,39.04,38.96,38.99,15296.0,38.3046,38.3243,38.2457,38.2752,15296.0
2018-01-11 14:20:00,38.99,39.04,38.97,39.03,21478.0,38.2752,38.3243,38.2555,38.3144,21478.0
2018-01-11 14:30:00,39.02,39.05,39.02,39.03,10972.0,38.3046,38.3341,38.3046,38.3144,10972.0
2018-01-11 14:40:00,39.02,39.05,38.98,39.05,29389.0,38.3046,38.3341,38.2654,38.3341,29389.0
2018-01-11 14:50:00,39.05,39.12,39.05,39.11,41943.0,38.3341,38.4028,38.3341,38.393,41943.0
2018-01-11 15:00:00,39.11,39.16,39.07,39.12,63082.0,38.393,38.4421,38.3537,38.4028,63082.0
2018-01-11 15:10:00,39.12,39.12,39.06,39.08,20542.0,38.4028,38.4028,38.3439,38.3635,20542.0
2018-01-11 15:20:00,39.08,39.09,39.02,39.03,27904.0,38.3635,38.3733,38.3046,38.3144,27904.0
2018-01-11 15:30:00,39.03,39.07,38.96,39.05,56644.0,38.3144,38.3537,38.2457,38.3341,56644.0
2018-01-11 15:40:00,39.05,39.07,39.01,39.01,43954.0,38.3341,38.3537,38.2948,38.2948,43954.0
2018-01-11 15:50:00,39.02,39.09,39.01,39.08,84286.0,38.3046,38.3733,38.2948,38.3635,84286.0
2018-01-12 09:30:00,39.23,39.27,38.95,39.11,22988.0,38.5108,38.55,38.2359,38.393,22988.0
2018-01-12 09:40:00,39.09,39.2,39.06,39.13,13799.0,38.3733,38.4813,38.3439,38.4126,13799.0
2018-01-12 09:50:00,39.12,39.32,39.12,39.29,17513.0,38.4028,38.5991,38.4028,38.5697,17513.0
2018-01-12 10:00:00,39.3,39.3,39.18,39.21,34119.0,38.5795,38.5795,38.4617,38.4911,34119.0
2018-01-12 10:10:00,39.21,39.31,39.16,39.18,13579.0,38.4911,38.5893,38.4421,38.4617,13579.0
2018-01-12 10:20:00,39.18,39.2,39.1,39.12,17933.0,38.4617,38.4813,38.3832,38.4028,17933.0
2018-01-12 10:30:00,39.15,39.16,39.11,39.16,7945.0,38.4322,38.4421,38.393,38.4421,7945.0
2018-01-12 10:40:00,39.16,39.2,39.07,39.08,13847.0,38.4421,38.4813,38.3537,38.3635,13847.0
2018-01-12 10:50:00,39.09,39.16,39.07,39.15,16151.0,38.3733,38.4421,38.3537,38.4322,16151.0
2018-01-12 11:00:00,39.14,39.23,39.12,39.23,11447.0,38.4224,38.5108,38.4028,38.5108,11447.0
2018-01-12 11:10:00,39.21,39.24,39.13,39.24,16769.0,38.4911,38.5206,38.4126,38.5206,16769.0
2018-01-12 11:20:00,39.23,39.34,39.22,39.34,13010.0,38.5108,38.6188,38.501,38.6188,13010.0
2018-01-12 11:30:00,39.34,39.38,39.31,39.37,10266.0,38.6188,38.658,38.5893,38.6482,10266.0
2018-01-12 11:40:00,39.38,39.38,39.32,39.32,9738.0,38.658,38.658,38.5991,38.5991,9738.0
2018-01-12 11:50:00,39.32,39.32,39.26,39.26,9594.0,38.5991,38.5991,38.5402,38.5402,9594.0
2018-01-12 12:00:00,39.25,39.27,39.21,39.24,10256.0,38.5304,38.55,38.4911,38.5206,10256.0
2018-01-12 12:10:00,39.23,39.34,39.22,39.33,35996.0,38.5108,38.6188,38.501,38.6089,35996.0
2018-01-12 12:20:00,39.32,39.32,39.25,39.27,8372.0,38.5991,38.5991,38.5304,38.55,8372.0
2018-01-12 12:30:00,39.26,39.26,39.18,39.2,12253.0,38.5402,38.5402,38.4617,38.4813,12253.0
2018-01-12 12:40:00,39.19,39.23,39.17,39.22,4591.0,38.4715,38.5108,38.4519,38.501,4591.0
2018-01-12 12:50:00,39.22,39.24,39.15,39.15,12888.0,38.501,38.5206,38.4322,38.4322,12888.0
2018-01-12 13:00:00,39.15,39.16,39.01,39.05,12694.0,38.4322,38.4421,38.2948,38.3341,12694.0
2018-01-12 13:10:00,39.03,39.09,39.0,39.08,12530.0,38.3144,38.3733,38.285,38.3635,12530.0
2018-01-12 13:20:00,39.1,39.11,39.02,39.03,6908.0,38.3832,38.393,38.3046,38.3144,6908.0
2018-01-12 13:30:00,39.05,39.14,39.04,39.14,13176.0,38.3341,38.4224,38.3243,38.4224,13176.0
2018-01-12 13:40:00,39.12,39.17,39.1,39.16,8910.0,38.4028,38.4519,38.3832,38.4421,8910.0
2018-01-12 13:50:00,39.16,39.21,39.14,39.17,6480.0,38.4421,38.4911,38.4224,38.4519,6480.0
2018-01-12 14:00:00,39.15,39.16,39.12,39.13,15228.0,38.4322,38.4421,38.4028,38.4126,15228.0
2018-01-12 14:10:00,39.11,39.17,39.1,39.14,10964.0,38.393,38.4519,38.3832,38.4224,10964.0
2018-01-12 14:20:00,39.12,39.17,39.12,39.17,6145.0,38.4028,38.4519,38.4028,38.4519,6145.0
2018-01-12 14:30:00,39.17,39.17,39.12,39.13,9486.0,38.4519,38.4519,38.4028,38.4126,9486.0
2018-01-12 14:40:00,39.13,39.13,39.08,39.09,12051.0,38.4126,38.4126,38.3635,38.3733,12051.0
2018-01-12 14:50:00,39.09,39.17,39.05,39.17,164529.0,38.3733,38.4519,38.3341,38.4519,164529.0
2018-01-12 15:00:00,39.16,39.37,39.15,39.36,34406.0,38.4421,38.6482,38.4322,38.6384,34406.0
2018-01-12 15:10:00,39.37,39.37,39.29,39.34,27842.0,38.6482,38.6482,38.5697,38.6188,27842.0
2018-01-12 15:20:00,39.34,39.38,39.33,39.34,23996.0,38.6188,38.658,38.6089,38.6188,23996.0
2018-01-12 15:30:00,39.34,39.39,39.34,39.38,38036.0,38.6188,38.6678,38.6188,38.658,38036.0
2018-01-12 15:40:00,39.38,39.47,39.37,39.45,69743.0,38.658,38.7464,38.6482,38.7267,69743.0
2018-01-12 15:50:00,39.46,39.46,39.39,39.44,125084.0,38.7366,38.7366,38.6678,38.7169,125084.0
2018-01-16 09:30:00,39.7,39.79,39.34,39.63,38870.0,38.9722,39.0605,38.6188,38.9034,38870.0
2018-01-16 09:40:00,39.62,39.65,39.48,39.49,17132.0,38.8936,38.9231,38.7562,38.766,17132.0
2018-01-16 09:50:00,39.48,39.55,39.33,39.34,25607.0,38.7562,38.8249,38.6089,38.6188,25607.0
2018-01-16 10:00:00,39.37,39.54,39.35,39.51,16636.0,38.6482,38.8151,38.6286,38.7856,16636.0
2018-01-16 10:10:00,39.51,39.53,39.42,39.49,16231.0,38.7856,38.8053,38.6973,38.766,16231.0
2018-01-16 10:20:00,39.48,39.5,39.43,39.46,9492.0,38.7562,38.7758,38.7071,38.7366,9492.0
2018-01-16 10:30:00,39.46,39.54,39.33,39.53,33109.0,38.7366,38.8151,38.6089,38.8053,33109.0
2018-01-16 10:40:00,39.52,39.54,39.36,39.4,31755.0,38.7955,38.8151,38.6384,38.6777,31755.0
2018-01-16 10:50:00,39.4,39.46,39.38,39.41,53911.0,38.6777,38.7366,38.658,38.6875,53911.0
2018-01-16 11:00:00,39.43,39.46,39.36,39.42,18036.0,38.7071,38.7366,38.6384,38.6973,18036.0
2018-01-16 11:10:00,39.42,39.47,39.4,39.46,8321.0,38.6973,38.7464,38.6777,38.7366,8321.0
2018-01-16 11:20:00,39.46,39.52,39.46,39.5,7205.0,38.7366,38.7955,38.7366,38.7758,7205.0
2018-01-16 11:30:00,39.49,39.52,39.47,39.5,8060.0,38.766,38.7955,38.7464,38.7758,8060.0
2018-01-16 11:40:00,39.5,39.5,39.4,39.46,4705.0,38.7758,38.7758,38.6777,38.7366,4705.0
2018-01-16 11:50:00,39.44,39.44,39.26,39.26,27184.0,38.7169,38.7169,38.5402,38.5402,27184.0
2018-01-16 12:00:00,39.25,39.3,39.12,39.24,76171.0,38.5304,38.5795,38.4028,38.5206,76171.0
2018-01-16 12:10:00,39.26,39.41,39.2,39.39,23932.0,38.5402,38.6875,38.4813,38.6678,23932.0
2018-01-16 12:20:00,39.38,39.39,39.32,39.35,9459.0,38.658,38.6678,38.5991,38.6286,9459.0
2018-01-16 12:30:00,39.38,39.4,39.31,39.31,13194.0,38.658,38.6777,38.5893,38.5893,13194.0
2018-01-16 12:40:00,39.32,39.38,39.3,39.32,12821.0,38.5991,38.658,38.5795,38.5991,12821.0
2018-01-16 12:50:00,39.32,39.32,39.22,39.22,10735.0,38.5991,38.5991,38.501,38.501,10735.0
2018-01-16 13:00:00,39.22,39.28,39.21,39.27,6630.0,38.501,38.5599,38.4911,38.55,6630.0
2018-01-16 13:10:00,39.29,39.36,39.28,39.32,8497.0,38.5697,38.6384,38.5599,38.5991,8497.0
2018-01-16 13:20:00,39.32,39.33,39.25,39.26,6598.0,38.5991,38.6089,38.5304,38.5402,6598.0
2018-01-16 13:30:00,39.26,39.26,39.19,39.2,8957.0,38.5402,38.5402,38.4715,38.4813,8957.0
2018-01-16 13:40:00,39.22,39.24,39.2,39.21,10148.0,38.501,38.5206,38.4813,38.4911,10148.0
2018-01-16 13:50:00,39.19,39.2,39.08,39.1,8952.0,38.4715,38.4813,38.3635,38.3832,8952.0
2018-01-16 14:00:00,39.1,39.14,39.04,39.06,13173.0,38.3832,38.4224,38.3243,38.3439,13173.0
2018-01-16 14:10:00,39.04,39.05,38.91,38.95,20577.0,38.3243,38.3341,38.1966,38.2359,20577.0
2018-01-16 14:20:00,38.94,38.94,38.82,38.82,21516.0,38.2261,38.2261,38.1083,38.1083,21516.0
2018-01-16 14:30:00,38.83,38.85,38.67,38.68,37110.0,38.1181,38.1377,37.961,37.9709,37110.0
2018-01-16 14:40:00,38.68,38.71,38.56,38.59,25758.0,37.9709,38.0003,37.8531,37.8825,25758.0
2018-01-16 14:50:00,38.57,38.68,38.56,38.61,36474.0,37.8629,37.9709,37.8531,37.9021,36474.0
2018-01-16 15:00:00,38.62,38.83,38.59,38.82,23985.0,37.912,38.1181,37.8825,38.1083,23985.0
2018-01-16 15:10:00,38.84,38.85,38.7,38.84,18584.0,38.1279,38.1377,37.9905,38.1279,18584.0
2018-01-16 15:20:00,38.84,38.88,38.74,38.82,27406.0,38.1279,38.1672,38.0298,38.1083,27406.0
2018-01-16 15:30:00,38.81,38.83,38.77,38.81,34539.0,38.0985,38.1181,38.0592,38.0985,34539.0
2018-01-16 15:40:00,38.81,38.82,38.74,38.77,62243.0,38.0985,38.1083,38.0298,38.0592,62243.0
2018-01-16 15:50:00,38.76,38.8,38.66,38.7,126463.0,38.0494,38.0887,37.9512,37.9905,126463.0
2018-01-17 09:30:00,39.0,39.03,38.82,38.84,19873.0,38.285,38.3144,38.1083,38.1279,19873.0
2018-01-17 09:40:00,38.84,38.86,38.52,38.61,23640.0,38.1279,38.1476,37.8138,37.9021,23640.0
2018-01-17 09:50:00,38.63,38.65,38.45,38.45,19863.0,37.9218,37.9414,37.7451,37.7451,19863.0
2018-01-17 10:00:00,38.46,38.6,38.45,38.51,20744.0,37.7549,37.8923,37.7451,37.804,20744.0
2018-01-17 10:10:00,38.54,38.61,38.47,38.5,26029.0,37.8334,37.9021,37.7647,37.7942,26029.0
2018-01-17 10:20:00,38.51,38.54,38.33,38.39,19404.0,37.804,37.8334,37.6273,37.6862,19404.0
2018-01-17 10:30:00,38.38,38.47,38.34,38.41,35597.0,37.6764,37.7647,37.6371,37.7058,35597.0
2018-01-17 10:40:00,38.38,38.47,38.37,38.46,7716.0,37.6764,37.7647,37.6665,37.7549,7716.0
2018-01-17 10:50:00,38.44,38.52,38.4,38.52,7042.0,37.7353,37.8138,37.696,37.8138,7042.0
2018-01-17 11:00:00,38.5,38.55,38.49,38.55,12550.0,37.7942,37.8432,37.7843,37.8432,12550.0
2018-01-17 11:10:00,38.55,38.57,38.51,38.54,8107.0,37.8432,37.8629,37.804,37.8334,8107.0
2018-01-17 11:20:00,38.52,38.56,38.5,38.55,13392.0,37.8138,37.8531,37.7942,37.8432,13392.0
2018-01-17 11:30:00,38.56,38.64,38.52,38.54,9702.0,37.8531,37.9316,37.8138,37.8334,9702.0
2018-01-17 11:40:00,38.53,38.61,38.53,38.58,6320.0,37.8236,37.9021,37.8236,37.8727,6320.0
2018-01-17 11:50:00,38.61,38.68,38.57,38.6,8458.0,37.9021,37.9709,37.8629,37.8923,8458.0
2018-01-17 12:00:00,38.57,38.61,38.55,38.61,7137.0,37.8629,37.9021,37.8432,37.9021,7137.0
2018-01-17 12:10:00,38.61,38.62,38.56,38.59,9459.0,37.9021,37.912,37.8531,37.8825,9459.0
2018-01-17 12:20:00,38.6,38.7,38.59,38.65,9092.0,37.8923,37.9905,37.8825,37.9414,9092.0
2018-01-17 12:30:00,38.65,38.71,38.65,38.66,9030.0,37.9414,38.0003,37.9414,37.9512,9030.0
2018-01-17 12:40:00,38.65,38.69,38.62,38.69,5763.0,37.9414,37.9807,37.912,37.9807,5763.0
2018-01-17 12:50:00,38.69,38.72,38.64,38.67,12246.0,37.9807,38.0101,37.9316,37.961,12246.0
2018-01-17 13:00:00,38.64,38.66,38.57,38.57,15973.0,37.9316,37.9512,37.8629,37.8629,15973.0
2018-01-17 13:10:00,38.57,38.59,38.46,38.55,57053.0,37.8629,37.8825,37.7549,37.8432,57053.0
2018-01-17 13:20:00,38.55,38.59,38.54,38.55,8181.0,37.8432,37.8825,37.8334,37.8432,8181.0
2018-01-17 13:30:00,38.54,38.6,38.52,38.56,8318.0,37.8334,37.8923,37.8138,37.8531,8318.0
2018-01-17 13:40:00,38.56,38.59,38.54,38.57,12199.0,37.8531,37.8825,37.8334,37.8629,12199.0
2018-01-17 13:50:00,38.56,38.62,38.55,38.57,14221.0,37.8531,37.912,37.8432,37.8629,14221.0
2018-01-17 14:00:00,38.56,38.69,38.56,38.69,18055.0,37.8531,37.9807,37.8531,37.9807,18055.0
2018-01-17 14:10:00,38.68,38.71,38.64,38.64,21672.0,37.9709,38.0003,37.9316,37.9316,21672.0
2018-01-17 14:20:00,38.66,38.69,38.65,38.65,12480.0,37.9512,37.9807,37.9414,37.9414,12480.0
2018-01-17 14:30:00,38.66,38.74,38.65,38.73,14957.0,37.9512,38.0298,37.9414,38.0199,14957.0
2018-01-17 14:40:00,38.73,38.8,38.73,38.8,14736.0,38.0199,38.0887,38.0199,38.0887,14736.0
2018-01-17 14:50:00,38.78,38.78,38.73,38.76,17454.0,38.069,38.069,38.0199,38.0494,17454.0
2018-01-17 15:00:00,38.77,38.78,38.72,38.74,22906.0,38.0592,38.069,38.0101,38.0298,22906.0
2018-01-17 15:10:00,38.74,38.78,38.7,38.78,42508.0,38.0298,38.069,37.9905,38.069,42508.0
2018-01-17 15:20:00,38.78,38.78,38.65,38.65,26124.0,38.069,38.069,37.9414,37.9414,26124.0
2018-01-17 15:30:00,38.65,38.72,38.63,38.69,42659.0,37.9414,38.0101,37.9218,37.9807,42659.0
2018-01-17 15:40:00,38.69,38.71,38.67,38.71,36911.0,37.9807,38.0003,37.961,38.0003,36911.0
2018-01-17 15:50:00,38.72,38.73,38.67,38.73,96762.0,38.0101,38.0199,37.961,38.0199,96762.0
2018-01-18 09:30:00,38.76,39.0,38.57,38.87,55309.0,38.0494,38.285,37.8629,38.1574,55309.0
2018-01-18 09:40:00,38.85,38.88,38.76,38.8,16622.0,38.1377,38.1672,38.0494,38.0887,16622.0
2018-01-18 09:50:00,38.77,38.81,38.67,38.67,11938.0,38.0592,38.0985,37.961,37.961,11938.0
2018-01-18 10:00:00,38.68,38.75,38.6,38.6,18600.0,37.9709,38.0396,37.8923,37.8923,18600.0
2018-01-18 10:10:00,38.62,38.68,38.52,38.52,18701.0,37.912,37.9709,37.8138,37.8138,18701.0
2018-01-18 10:20:00,38.55,38.64,38.53,38.64,9227.0,37.8432,37.9316,37.8236,37.9316,9227.0
2018-01-18 10:30:00,38.67,38.8,38.67,38.8,9160.0,37.961,38.0887,37.961,38.0887,9160.0
2018-01-18 10:40:00,38.79,38.79,38.71,38.74,18606.0,38.0788,38.0788,38.0003,38.0298,18606.0
2018-01-18 10:50:00,38.74,38.78,38.64,38.64,15971.0,38.0298,38.069,37.9316,37.9316,15971.0
2018-01-18 11:00:00,38.66,38.73,38.63,38.66,34693.0,37.9512,38.0199,37.9218,37.9512,34693.0
2018-01-18 11:10:00,38.66,38.67,38.61,38.64,17344.0,37.9512,37.961,37.9021,37.9316,17344.0
2018-01-18 11:20:00,38.63,38.66,38.54,38.62,19749.0,37.9218,37.9512,37.8334,37.912,19749.0
2018-01-18 11:30:00,38.6,38.67,38.59,38.59,13170.0,37.8923,37.961,37.8825,37.8825,13170.0
2018-01-18 11:40:00,38.59,38.64,38.56,38.64,13408.0,37.8825,37.9316,37.8531,37.9316,13408.0
2018-01-18 11:50:00,38.63,38.72,38.61,38.72,12747.0,37.9218,38.0101,37.9021,38.0101,12747.0
2018-01-18 12:00:00,38.72,38.8,38.7,38.71,12070.0,38.0101,38.0887,37.9905,38.0003,12070.0
2018-01-18 12:10:00,38.71,38.74,38.71,38.73,7180.0,38.0003,38.0298,38.0003,38.0199,7180.0
2018-01-18 12:20:00,38.73,38.75,38.72,38.74,4852.0,38.0199,38.0396,38.0101,38.0298,4852.0
2018-01-18 12:30:00,38.74,38.75,38.67,38.72,23531.0,38.0298,38.0396,37.961,38.0101,23531.0
2018-01-18 12:40:00,38.72,38.74,38.68,38.71,17296.0,38.0101,38.0298,37.9709,38.0003,17296.0
2018-01-18 12:50:00,38.73,38.78,38.72,38.73,7467.0,38.0199,38.069,38.0101,38.0199,7467.0
2018-01-18 13:00:00,38.74,38.77,38.7,38.76,7137.0,38.0298,38.0592,37.9905,38.0494,7137.0
2018-01-18 13:10:00,38.77,38.78,38.73,38.74,7605.0,38.0592,38.069,38.0199,38.0298,7605.0
2018-01-18 13:20:00,38.73,38.74,38.71,38.74,6441.0,38.0199,38.0298,38.0003,38.0298,6441.0
2018-01-18 13:30:00,38.75,38.75,38.71,38.71,6843.0,38.0396,38.0396,38.0003,38.0003,6843.0
2018-01-18 13:40:00,38.7,38.74,38.68,38.74,8653.0,37.9905,38.0298,37.9709,38.0298,8653.0
2018-01-18 13:50:00,38.75,38.78,38.69,38.76,7664.0,38.0396,38.069,37.9807,38.0494,7664.0
2018-01-18 14:00:00,38.75,38.79,38.74,38.79,8793.0,38.0396,38.0788,38.0298,38.0788,8793.0
2018-01-18 14:10:00,38.78,38.81,38.78,38.79,10348.0,38.069,38.0985,38.069,38.0788,10348.0
2018-01-18 14:20:00,38.79,38.82,38.78,38.81,15435.0,38.0788,38.1083,38.069,38.0985,15435.0
2018-01-18 14:30:00,38.81,38.85,38.79,38.81,13268.0,38.0985,38.1377,38.0788,38.0985,13268.0
2018-01-18 14:40:00,38.79,38.79,38.71,38.72,62676.0,38.0788,38.0788,38.0003,38.0101,62676.0
2018-01-18 14:50:00,38.71,38.77,38.7,38.72,16853.0,38.0003,38.0592,37.9905,38.0101,16853.0
2018-01-18 15:00:00,38.72,38.75,38.69,38.73,12591.0,38.0101,38.0396,37.9807,38.0199,12591.0
2018-01-18 15:10:00,38.73,38.74,38.72,38.73,15597.0,38.0199,38.0298,38.0101,38.0199,15597.0
2018-01-18 15:20:00,38.73,38.74,38.58,38.59,42870.0,38.0199,38.0298,37.8727,37.8825,42870.0
2018-01-18 15:30:00,38.59,38.59,38.46,38.55,49919.0,37.8825,37.8825,37.7549,37.8432,49919.0
2018-01-18 15:40:00,38.54,38.57,38.52,38.52,66759.0,37.8334,37.8629,37.8138,37.8138,66759.0
2018-01-18 15:50:00,38.54,38.59,38.47,38.54,165310.0,37.8334,37.8825,37.7647,37.8334,165310.0
2018-01-19 09:30:00,38.67,38.67,38.42,38.42,89056.0,37.961,37.961,37.7156,37.7156,89056.0
2018-01-19 09:40:00,38.4,38.67,38.37,38.58,9156.0,37.696,37.961,37.6665,37.8727,9156.0
2018-01-19 09:50:00,38.58,38.58,38.5,38.56,6072.0,37.8727,37.8727,37.7942,37.8531,6072.0
2018-01-19 10:00:00,38.56,38.74,38.54,38.74,7195.0,37.8531,38.0298,37.8334,38.0298,7195.0
2018-01-19 10:10:00,38.75,38.76,38.6,38.65,12851.0,38.0396,38.0494,37.8923,37.9414,12851.0
2018-01-19 10:20:00,38.62,38.71,38.6,38.68,7291.0,37.912,38.0003,37.8923,37.9709,7291.0
2018-01-19 10:30:00,38.66,38.79,38.66,38.77,12814.0,37.9512,38.0788,37.9512,38.0592,12814.0
2018-01-19 10:40:00,38.77,38.82,38.74,38.74,6340.0,38.0592,38.1083,38.0298,38.0298,6340.0
2018-01-19 10:50:00,38.73,38.84,38.73,38.82,13335.0,38.0199,38.1279,38.0199,38.1083,13335.0
2018-01-19 11:00:00,38.8,38.81,38.63,38.65,21571.0,38.0887,38.0985,37.9218,37.9414,21571.0
2018-01-19 11:10:00,38.66,38.74,38.64,38.73,7367.0,37.9512,38.0298,37.9316,38.0199,7367.0
2018-01-19 11:20:00,38.75,38.82,38.71,38.71,17108.0,38.0396,38.1083,38.0003,38.0003,17108.0
2018-01-19 11:30:00,38.73,38.79,38.73,38.75,6890.0,38.0199,38.0788,38.0199,38.0396,6890.0
2018-01-19 11:40:00,38.72,38.79,38.72,38.76,8645.0,38.0101,38.0788,38.0101,38.0494,8645.0
2018-01-19 11:50:00,38.75,38.8,38.73,38.8,6117.0,38.0396,38.0887,38.0199,38.0887,6117.0
2018-01-19 12:00:00,38.79,38.87,38.77,38.84,4634.0,38.0788,38.1574,38.0592,38.1279,4634.0
2018-01-19 12:10:00,38.84,38.84,38.8,38.83,12974.0,38.1279,38.1279,38.0887,38.1181,12974.0
2018-01-19 12:20:00,38.84,38.86,38.8,38.81,27961.0,38.1279,38.1476,38.0887,38.0985,27961.0
2018-01-19 12:30:00,38.8,38.8,38.71,38.75,15867.0,38.0887,38.0887,38.0003,38.0396,15867.0
2018-01-19 12:40:00,38.77,38.84,38.74,38.84,15803.0,38.0592,38.1279,38.0298,38.1279,15803.0
2018-01-19 12:50:00,38.83,38.83,38.76,38.76,34913.0,38.1181,38.1181,38.0494,38.0494,34913.0
2018-01-19 13:00:00,38.77,38.8,38.72,38.77,16449.0,38.0592,38.0887,38.0101,38.0592,16449.0
2018-01-19 13:10:00,38.77,38.78,38.73,38.78,11297.0,38.0592,38.069,38.0199,38.069,11297.0
2018-01-19 13:20:00,38.74,38.77,38.72,38.74,11478.0,38.0298,38.0592,38.0101,38.0298,11478.0
2018-01-19 13:30:00,38.74,38.79,38.74,38.79,8337.0,38.0298,38.0788,38.0298,38.0788,8337.0
2018-01-19 13:40:00,38.78,38.8,38.74,38.77,15476.0,38.069,38.0887,38.0298,38.0592,15476.0
2018-01-19 13:50:00,38.77,38.8,38.75,38.8,10245.0,38.0592,38.0887,38.0396,38.0887,10245.0
2018-01-19 14:00:00,38.8,38.83,38.8,38.81,7704.0,38.0887,38.1181,38.0887,38.0985,7704.0
2018-01-19 14:10:00,38.8,38.84,38.78,38.84,17387.0,38.0887,38.1279,38.069,38.1279,17387.0
2018-01-19 14:20:00,38.84,38.84,38.75,38.76,14697.0,38.1279,38.1279,38.0396,38.0494,14697.0
2018-01-19 14:30:00,38.75,38.8,38.67,38.72,29497.0,38.0396,38.0887,37.961,38.0101,29497.0
2018-01-19 14:40:00,38.74,38.74,38.65,38.68,26453.0,38.0298,38.0298,37.9414,37.9709,26453.0
2018-01-19 14:50:00,38.68,38.71,38.63,38.63,15658.0,37.9709,38.0003,37.9218,37.9218,15658.0
2018-01-19 15:00:00,38.63,38.67,38.62,38.67,21025.0,37.9218,37.961,37.912,37.961,21025.0
2018-01-19 15:10:00,38.67,38.69,38.64,38.66,12312.0,37.961,37.9807,37.9316,37.9512,12312.0
2018-01-19 15:20:00,38.66,38.75,38.64,38.72,25584.0,37.9512,38.0396,37.9316,38.0101,25584.0
2018-01-19 15:30:00,38.73,38.8,38.72,38.8,32305.0,38.0199,38.0887,38.0101,38.0887,32305.0
2018-01-19 15:40:00,38.79,38.89,38.79,38.85,62641.0,38.0788,38.177,38.0788,38.1377,62641.0
2018-01-19 15:50:00,38.85,39.0,38.85,38.99,206011.0,38.1377,38.285,38.1377,38.2752,206011.0
2018-01-22 09:30:00,38.9,39.03,38.85,39.0,73280.0,38.1868,38.3144,38.1377,38.285,73280.0
2018-01-22 09:40:00,38.98,39.02,38.88,39.01,34263.0,38.2654,38.3046,38.1672,38.2948,34263.0
2018-01-22 09:50:00,39.02,39.07,38.92,39.06,15006.0,38.3046,38.3537,38.2065,38.3439,15006.0
2018-01-22 10:00:00,39.04,39.05,38.94,38.96,35977.0,38.3243,38.3341,38.2261,38.2457,35977.0
2018-01-22 10:10:00,38.97,39.11,38.95,39.11,16914.0,38.2555,38.393,38.2359,38.393,16914.0
2018-01-22 10:20:00,39.09,39.1,39.0,39.08,12801.0,38.3733,38.3832,38.285,38.3635,12801.0
2018-01-22 10:30:00,39.09,39.09,39.0,39.0,5835.0,38.3733,38.3733,38.285,38.285,5835.0
2018-01-22 10:40:00,39.01,39.08,38.97,39.08,15573.0,38.2948,38.3635,38.2555,38.3635,15573.0
2018-01-22 10:50:00,39.06,39.06,38.99,39.01,16335.0,38.3439,38.3439,38.2752,38.2948,16335.0
2018-01-22 11:00:00,39.01,39.07,38.99,39.03,10595.0,38.2948,38.3537,38.2752,38.3144,10595.0
2018-01-22 11:10:00,39.03,39.1,38.97,39.1,23005.0,38.3144,38.3832,38.2555,38.3832,23005.0
2018-01-22 11:20:00,39.08,39.12,39.06,39.06,12146.0,38.3635,38.4028,38.3439,38.3439,12146.0
2018-01-22 11:30:00,39.06,39.11,39.02,39.1,24563.0,38.3439,38.393,38.3046,38.3832,24563.0
2018-01-22 11:40:00,39.12,39.14,39.09,39.13,5586.0,38.4028,38.4224,38.3733,38.4126,5586.0
2018-01-22 11:50:00,39.13,39.17,39.11,39.16,8749.0,38.4126,38.4519,38.393,38.4421,8749.0
2018-01-22 12:00:00,39.15,39.27,39.15,39.2,16240.0,38.4322,38.55,38.4322,38.4813,16240.0
2018-01-22 12:10:00,39.21,39.22,39.18,39.18,11166.0,38.4911,38.501,38.4617,38.4617,11166.0
2018-01-22 12:20:00,39.19,39.26,39.19,39.24,11244.0,38.4715,38.5402,38.4715,38.5206,11244.0
2018-01-22 12:30:00,39.24,39.24,39.17,39.17,5108.0,38.5206,38.5206,38.4519,38.4519,5108.0
2018-01-22 12:40:00,39.18,39.23,39.18,39.19,5687.0,38.4617,38.5108,38.4617,38.4715,5687.0
2018-01-22 12:50:00,39.19,39.2,39.08,39.08,17187.0,38.4715,38.4813,38.3635,38.3635,17187.0
2018-01-22 13:00:00,39.08,39.09,39.04,39.05,8379.0,38.3635,38.3733,38.3243,38.3341,8379.0
2018-01-22 13:10:00,39.05,39.05,38.99,38.99,11184.0,38.3341,38.3341,38.2752,38.2752,11184.0
2018-01-22 13:20:00,39.0,39.08,38.99,39.08,5854.0,38.285,38.3635,38.2752,38.3635,5854.0
2018-01-22 13:30:00,39.09,39.1,39.06,39.07,6128.0,38.3733,38.3832,38.3439,38.3537,6128.0
2018-01-22 13:40:00,39.06,39.07,39.01,39.04,9148.0,38.3439,38.3537,38.2948,38.3243,9148.0
2018-01-22 13:50:00,39.02,39.03,38.98,39.0,16412.0,38.3046,38.3144,38.2654,38.285,16412.0
2018-01-22 14:00:00,39.0,39.01,38.97,38.99,11030.0,38.285,38.2948,38.2555,38.2752,11030.0
2018-01-22 14:10:00,38.98,39.01,38.95,39.01,7169.0,38.2654,38.2948,38.2359,38.2948,7169.0
2018-01-22 14:20:00,38.99,38.99,38.93,38.97,14703.0,38.2752,38.2752,38.2163,38.2555,14703.0
2018-01-22 14:30:00,38.97,39.09,38.97,39.09,15216.0,38.2555,38.3733,38.2555,38.3733,15216.0
2018-01-22 14:40:00,39.1,39.1,39.05,39.06,13877.0,38.3832,38.3832,38.3341,38.3439,13877.0
2018-01-22 14:50:00,39.07,39.07,38.99,38.99,9614.0,38.3537,38.3537,38.2752,38.2752,9614.0
2018-01-22 15:00:00,38.97,39.03,38.97,39.0,18526.0,38.2555,38.3144,38.2555,38.285,18526.0
2018-01-22 15:10:00,39.0,39.06,38.99,39.02,14351.0,38.285,38.3439,38.2752,38.3046,14351.0
2018-01-22 15:20:00,39.02,39.04,38.99,39.04,13016.0,38.3046,38.3243,38.2752,38.3243,13016.0
2018-01-22 15:30:00,39.05,39.07,38.99,39.02,61998.0,38.3341,38.3537,38.2752,38.3046,61998.0
2018-01-22 15:40:00,39.01,39.07,39.01,39.05,43245.0,38.2948,38.3537,38.2948,38.3341,43245.0
2018-01-22 15:50:00,39.05,39.09,39.01,39.09,78742.0,38.3341,38.3733,38.2948,38.3733,78742.0
2018-01-23 09:30:00,39.03,39.18,38.88,39.08,18043.0,38.3144,38.4617,38.1672,38.3635,18043.0
2018-01-23 09:40:00,39.06,39.13,38.95,39.11,37713.0,38.3439,38.4126,38.2359,38.393,37713.0
2018-01-23 09:50:00,39.1,39.1,38.97,39.01,13269.0,38.3832,38.3832,38.2555,38.2948,13269.0
2018-01-23 10:00:00,38.96,38.99,38.88,38.92,10766.0,38.2457,38.2752,38.1672,38.2065,10766.0
2018-01-23 10:10:00,38.87,38.98,38.86,38.95,15798.0,38.1574,38.2654,38.1476,38.2359,15798.0
2018-01-23 10:20:00,38.95,38.95,38.74,38.79,44823.0,38.2359,38.2359,38.0298,38.0788,44823.0
2018-01-23 10:30:00,38.79,38.86,38.73,38.8,9248.0,38.0788,38.1476,38.0199,38.0887,9248.0
2018-01-23 10:40:00,38.8,38.83,38.77,38.82,11830.0,38.0887,38.1181,38.0592,38.1083,11830.0
2018-01-23 10:50:00,38.82,38.89,38.77,38.87,7231.0,38.1083,38.177,38.0592,38.1574,7231.0
2018-01-23 11:00:00,38.87,38.93,38.78,38.79,19277.0,38.1574,38.2163,38.069,38.0788,19277.0
2018-01-23 11:10:00,38.79,38.81,38.75,38.75,23072.0,38.0788,38.0985,38.0396,38.0396,23072.0
2018-01-23 11:20:00,38.74,38.81,38.71,38.8,81396.0,38.0298,38.0985,38.0003,38.0887,81396.0
2018-01-23 11:30:00,38.8,38.81,38.7,38.71,41749.0,38.0887,38.0985,37.9905,38.0003,41749.0
2018-01-23 11:40:00,38.71,38.75,38.63,38.66,15574.0,38.0003,38.0396,37.9218,37.9512,15574.0
2018-01-23 11:50:00,38.65,38.68,38.59,38.64,13535.0,37.9414,37.9709,37.8825,37.9316,13535.0
2018-01-23 12:00:00,38.64,38.7,38.61,38.62,5951.0,37.9316,37.9905,37.9021,37.912,5951.0
2018-01-23 12:10:00,38.62,38.71,38.62,38.71,12877.0,37.912,38.0003,37.912,38.0003,12877.0
2018-01-23 12:20:00,38.71,38.71,38.61,38.68,20099.0,38.0003,38.0003,37.9021,37.9709,20099.0
2018-01-23 12:30:00,38.68,38.7,38.67,38.69,12196.0,37.9709,37.9905,37.961,37.9807,12196.0
2018-01-23 12:40:00,38.69,38.73,38.67,38.68,34749.0,37.9807,38.0199,37.961,37.9709,34749.0
2018-01-23 12:50:00,38.68,38.72,38.66,38.69,10238.0,37.9709,38.0101,37.9512,37.9807,10238.0
2018-01-23 13:00:00,38.7,38.76,38.7,38.73,10595.0,37.9905,38.0494,37.9905,38.0199,10595.0
2018-01-23 13:10:00,38.74,38.75,38.71,38.73,7242.0,38.0298,38.0396,38.0003,38.0199,7242.0
2018-01-23 13:20:00,38.72,38.77,38.72,38.75,8251.0,38.0101,38.0592,38.0101,38.0396,8251.0
2018-01-23 13:30:00,38.75,38.77,38.71,38.72,11283.0,38.0396,38.0592,38.0003,38.0101,11283.0
2018-01-23 13:40:00,38.73,38.81,38.72,38.73,21725.0,38.0199,38.0985,38.0101,38.0199,21725.0
2018-01-23 13:50:00,38.74,38.75,38.69,38.7,12355.0,38.0298,38.0396,37.9807,37.9905,12355.0
2018-01-23 14:00:00,38.69,38.73,38.66,38.71,13650.0,37.9807,38.0199,37.9512,38.0003,13650.0
2018-01-23 14:10:00,38.72,38.73,38.67,38.69,37790.0,38.0101,38.0199,37.961,37.9807,37790.0
2018-01-23 14:20:00,38.69,38.72,38.67,38.7,24045.0,37.9807,38.0101,37.961,37.9905,24045.0
2018-01-23 14:30:00,38.7,38.87,38.7,38.86,61059.0,37.9905,38.1574,37.9905,38.1476,61059.0
2018-01-23 14:40:00,38.85,38.94,38.85,38.94,38453.0,38.1377,38.2261,38.1377,38.2261,38453.0
2018-01-23 14:50:00,38.95,39.02,38.94,38.95,45207.0,38.2359,38.3046,38.2261,38.2359,45207.0
2018-01-23 15:00:00,38.95,38.96,38.91,38.94,30348.0,38.2359,38.2457,38.1966,38.2261,30348.0
2018-01-23 15:10:00,38.94,38.96,38.89,38.91,32984.0,38.2261,38.2457,38.177,38.1966,32984.0
2018-01-23 15:20:00,38.91,38.92,38.85,38.87,43321.0,38.1966,38.2065,38.1377,38.1574,43321.0
2018-01-23 15:30:00,38.87,38.92,38.86,38.91,66214.0,38.1574,38.2065,38.1476,38.1966,66214.0
2018-01-23 15:40:00,38.91,38.92,38.89,38.9,77905.0,38.1966,38.2065,38.177,38.1868,77905.0
2018-01-23 15:50:00,38.9,38.9,38.84,38.87,181393.0,38.1868,38.1868,38.1279,38.1574,181393.0
2018-01-24 09:30:00,39.19,39.19,39.0,39.11,33299.0,38.4715,38.4715,38.285,38.393,33299.0
2018-01-24 09:40:00,39.11,39.11,38.91,39.07,30459.0,38.393,38.393,38.1966,38.3537,30459.0
2018-01-24 09:50:00,39.13,39.17,39.02,39.17,70582.0,38.4126,38.4519,38.3046,38.4519,70582.0
2018-01-24 10:00:00,39.19,39.29,39.13,39.25,89384.0,38.4715,38.5697,38.4126,38.5304,89384.0
2018-01-24 10:10:00,39.26,39.31,39.13,39.15,40484.0,38.5402,38.5893,38.4126,38.4322,40484.0
2018-01-24 10:20:00,39.15,39.2,39.12,39.13,5010.0,38.4322,38.4813,38.4028,38.4126,5010.0
2018-01-24 10:30:00,39.17,39.25,39.14,39.24,18056.0,38.4519,38.5304,38.4224,38.5206,18056.0
2018-01-24 10:40:00,39.25,39.31,39.23,39.25,50307.0,38.5304,38.5893,38.5108,38.5304,50307.0
2018-01-24 10:50:00,39.25,39.26,39.17,39.19,25423.0,38.5304,38.5402,38.4519,38.4715,25423.0
2018-01-24 11:00:00,39.2,39.3,39.18,39.19,18220.0,38.4813,38.5795,38.4617,38.4715,18220.0
2018-01-24 11:10:00,39.2,39.22,39.08,39.14,24756.0,38.4813,38.501,38.3635,38.4224,24756.0
2018-01-24 11:20:00,39.14,39.17,39.1,39.17,18251.0,38.4224,38.4519,38.3832,38.4519,18251.0
2018-01-24 11:30:00,39.18,39.19,38.91,38.94,34101.0,38.4617,38.4715,38.1966,38.2261,34101.0
2018-01-24 11:40:00,38.94,38.97,38.91,38.91,26372.0,38.2261,38.2555,38.1966,38.1966,26372.0
2018-01-24 11:50:00,38.93,39.01,38.9,38.95,19857.0,38.2163,38.2948,38.1868,38.2359,19857.0
2018-01-24 12:00:00,38.95,38.97,38.89,38.91,27270.0,38.2359,38.2555,38.177,38.1966,27270.0
2018-01-24 12:10:00,38.9,38.98,38.88,38.9,22518.0,38.1868,38.2654,38.1672,38.1868,22518.0
2018-01-24 12:20:00,38.9,38.94,38.79,38.93,34065.0,38.1868,38.2261,38.0788,38.2163,34065.0
2018-01-24 12:30:00,38.93,38.95,38.79,38.84,20450.0,38.2163,38.2359,38.0788,38.1279,20450.0
2018-01-24 12:40:00,38.82,38.84,38.77,38.83,38046.0,38.1083,38.1279,38.0592,38.1181,38046.0
2018-01-24 12:50:00,38.84,38.87,38.77,38.82,22106.0,38.1279,38.1574,38.0592,38.1083,22106.0
2018-01-24 13:00:00,38.82,38.85,38.77,38.77,30533.0,38.1083,38.1377,38.0592,38.0592,30533.0
2018-01-24 13:10:00,38.75,38.82,38.7,38.78,20715.0,38.0396,38.1083,37.9905,38.069,20715.0
2018-01-24 13:20:00,38.79,38.84,38.75,38.81,19302.0,38.0788,38.1279,38.0396,38.0985,19302.0
2018-01-24 13:30:00,38.82,39.03,38.8,39.0,55301.0,38.1083,38.3144,38.0887,38.285,55301.0
2018-01-24 13:40:00,38.99,39.01,38.95,38.96,23773.0,38.2752,38.2948,38.2359,38.2457,23773.0
2018-01-24 13:50:00,38.96,39.0,38.84,38.85,20378.0,38.2457,38.285,38.1279,38.1377,20378.0
2018-01-24 14:00:00,38.86,38.89,38.68,38.74,32245.0,38.1476,38.177,37.9709,38.0298,32245.0
2018-01-24 14:10:00,38.74,38.86,38.7,38.85,29190.0,38.0298,38.1476,37.9905,38.1377,29190.0
2018-01-24 14:20:00,38.88,38.9,38.75,38.8,74352.0,38.1672,38.1868,38.0396,38.0887,74352.0
2018-01-24 14:30:00,38.79,38.82,38.76,38.8,22016.0,38.0788,38.1083,38.0494,38.0887,22016.0
2018-01-24 14:40:00,38.81,38.85,38.77,38.79,20490.0,38.0985,38.1377,38.0592,38.0788,20490.0
2018-01-24 14:50:00,38.8,38.82,38.74,38.76,28252.0,38.0887,38.1083,38.0298,38.0494,28252.0
2018-01-24 15:00:00,38.76,38.87,38.75,38.85,34253.0,38.0494,38.1574,38.0396,38.1377,34253.0
2018-01-24 15:10:00,38.85,38.9,38.82,38.88,35560.0,38.1377,38.1868,38.1083,38.1672,35560.0
2018-01-24 15:20:00,38.88,38.97,38.88,38.97,34830.0,38.1672,38.2555,38.1672,38.2555,34830.0
2018-01-24 15:30:00,38.97,39.0,38.92,38.95,91608.0,38.2555,38.285,38.2065,38.2359,91608.0
2018-01-24 15:40:00,38.95,39.11,38.93,39.04,94956.0,38.2359,38.393,38.2163,38.3243,94956.0
2018-01-24 15:50:00,39.03,39.04,38.96,38.98,217985.0,38.3144,38.3243,38.2457,38.2654,217985.0
2018-01-25 09:30:00,39.24,39.24,39.0,39.05,45956.0,38.5206,38.5206,38.285,38.3341,45956.0
2018-01-25 09:40:00,39.0,39.08,38.87,38.87,7560.0,38.285,38.3635,38.1574,38.1574,7560.0
2018-01-25 09:50:00,38.86,38.86,38.39,38.43,10715.0,38.1476,38.1476,37.6862,37.7254,10715.0
2018-01-25 10:00:00,38.46,38.64,38.36,38.51,23673.0,37.7549,37.9316,37.6567,37.804,23673.0
2018-01-25 10:10:00,38.52,38.67,38.5,38.67,15089.0,37.8138,37.961,37.7942,37.961,15089.0
2018-01-25 10:20:00,38.67,38.68,38.61,38.64,11645.0,37.961,37.9709,37.9021,37.9316,11645.0
2018-01-25 10:30:00,38.65,38.73,38.62,38.62,9843.0,37.9414,38.0199,37.912,37.912,9843.0
2018-01-25 10:40:00,38.63,38.71,38.62,38.7,15974.0,37.9218,38.0003,37.912,37.9905,15974.0
2018-01-25 10:50:00,38.72,38.75,38.63,38.66,15626.0,38.0101,38.0396,37.9218,37.9512,15626.0
2018-01-25 11:00:00,38.65,38.74,38.64,38.71,14989.0,37.9414,38.0298,37.9316,38.0003,14989.0
2018-01-25 11:10:00,38.71,38.81,38.7,38.72,13929.0,38.0003,38.0985,37.9905,38.0101,13929.0
2018-01-25 11:20:00,38.71,38.82,38.69,38.75,13994.0,38.0003,38.1083,37.9807,38.0396,13994.0
2018-01-25 11:30:00,38.77,38.87,38.76,38.8,6695.0,38.0592,38.1574,38.0494,38.0887,6695.0
2018-01-25 11:40:00,38.79,38.88,38.79,38.85,8148.0,38.0788,38.1672,38.0788,38.1377,8148.0
2018-01-25 11:50:00,38.83,38.86,38.8,38.82,10621.0,38.1181,38.1476,38.0887,38.1083,10621.0
2018-01-25 12:00:00,38.83,38.91,38.82,38.86,6891.0,38.1181,38.1966,38.1083,38.1476,6891.0
2018-01-25 12:10:00,38.86,38.89,38.82,38.86,16536.0,38.1476,38.177,38.1083,38.1476,16536.0
2018-01-25 12:20:00,38.86,38.91,38.84,38.89,23915.0,38.1476,38.1966,38.1279,38.177,23915.0
2018-01-25 12:30:00,38.89,39.03,38.88,38.94,45015.0,38.177,38.3144,38.1672,38.2261,45015.0
2018-01-25 12:40:00,38.97,39.01,38.95,38.98,30886.0,38.2555,38.2948,38.2359,38.2654,30886.0
2018-01-25 12:50:00,38.98,38.99,38.91,38.93,15002.0,38.2654,38.2752,38.1966,38.2163,15002.0
2018-01-25 13:00:00,38.92,38.93,38.88,38.93,9910.0,38.2065,38.2163,38.1672,38.2163,9910.0
2018-01-25 13:10:00,38.93,39.01,38.85,39.01,67948.0,38.2163,38.2948,38.1377,38.2948,67948.0
2018-01-25 13:20:00,38.99,39.03,38.97,38.98,43598.0,38.2752,38.3144,38.2555,38.2654,43598.0
2018-01-25 13:30:00,38.98,39.01,38.96,39.0,26044.0,38.2654,38.2948,38.2457,38.285,26044.0
2018-01-25 13:40:00,39.0,39.02,38.94,38.95,22253.0,38.285,38.3046,38.2261,38.2359,22253.0
2018-01-25 13:50:00,38.94,38.95,38.8,38.83,25867.0,38.2261,38.2359,38.0887,38.1181,25867.0
2018-01-25 14:00:00,38.83,38.83,38.79,38.81,20756.0,38.1181,38.1181,38.0788,38.0985,20756.0
2018-01-25 14:10:00,38.81,38.82,38.7,38.74,25443.0,38.0985,38.1083,37.9905,38.0298,25443.0
2018-01-25 14:20:00,38.75,38.75,38.67,38.73,17783.0,38.0396,38.0396,37.961,38.0199,17783.0
2018-01-25 14:30:00,38.73,38.75,38.67,38.7,16503.0,38.0199,38.0396,37.961,37.9905,16503.0
2018-01-25 14:40:00,38.69,38.72,38.67,38.71,26154.0,37.9807,38.0101,37.961,38.0003,26154.0
2018-01-25 14:50:00,38.71,38.73,38.63,38.64,35341.0,38.0003,38.0199,37.9218,37.9316,35341.0
2018-01-25 15:00:00,38.64,38.71,38.64,38.69,53245.0,37.9316,38.0003,37.9316,37.9807,53245.0
2018-01-25 15:10:00,38.69,38.76,38.66,38.73,68401.0,37.9807,38.0494,37.9512,38.0199,68401.0
2018-01-25 15:20:00,38.74,38.9,38.73,38.85,62007.0,38.0298,38.1868,38.0199,38.1377,62007.0
2018-01-25 15:30:00,38.86,38.86,38.74,38.78,107317.0,38.1476,38.1476,38.0298,38.069,107317.0
2018-01-25 15:40:00,38.79,38.85,38.77,38.82,87197.0,38.0788,38.1377,38.0592,38.1083,87197.0
2018-01-25 15:50:00,38.82,38.94,38.82,38.89,195462.0,38.1083,38.2261,38.1083,38.177,195462.0
2018-01-26 09:30:00,39.0,39.0,38.87,38.92,24219.0,38.285,38.285,38.1574,38.2065,24219.0
2018-01-26 09:40:00,38.91,38.91,38.79,38.86,8922.0,38.1966,38.1966,38.0788,38.1476,8922.0
2018-01-26 09:50:00,38.86,38.95,38.81,38.81,9657.0,38.1476,38.2359,38.0985,38.0985,9657.0
2018-01-26 10:00:00,38.82,38.91,38.81,38.88,14041.0,38.1083,38.1966,38.0985,38.1672,14041.0
2018-01-26 10:10:00,38.88,38.91,38.82,38.91,12479.0,38.1672,38.1966,38.1083,38.1966,12479.0
2018-01-26 10:20:00,38.9,38.94,38.87,38.94,6541.0,38.1868,38.2261,38.1574,38.2261,6541.0
2018-01-26 10:30:00,38.95,39.02,38.94,39.01,25333.0,38.2359,38.3046,38.2261,38.2948,25333.0
2018-01-26 10:40:00,39.01,39.08,39.01,39.05,25213.0,38.2948,38.3635,38.2948,38.3341,25213.0
2018-01-26 10:50:00,39.05,39.11,39.03,39.04,12836.0,38.3341,38.393,38.3144,38.3243,12836.0
2018-01-26 11:00:00,39.04,39.09,38.99,39.05,23278.0,38.3243,38.3733,38.2752,38.3341,23278.0
2018-01-26 11:10:00,39.04,39.08,39.0,39.08,19131.0,38.3243,38.3635,38.285,38.3635,19131.0
2018-01-26 11:20:00,39.07,39.08,39.01,39.05,9749.0,38.3537,38.3635,38.2948,38.3341,9749.0
2018-01-26 11:30:00,39.06,39.08,39.02,39.03,14007.0,38.3439,38.3635,38.3046,38.3144,14007.0
2018-01-26 11:40:00,39.02,39.04,38.94,38.96,26258.0,38.3046,38.3243,38.2261,38.2457,26258.0
2018-01-26 11:50:00,38.94,38.95,38.86,38.89,9503.0,38.2261,38.2359,38.1476,38.177,9503.0
2018-01-26 12:00:00,38.88,38.95,38.87,38.94,8434.0,38.1672,38.2359,38.1574,38.2261,8434.0
2018-01-26 12:10:00,38.95,38.98,38.94,38.98,9151.0,38.2359,38.2654,38.2261,38.2654,9151.0
2018-01-26 12:20:00,38.98,39.0,38.98,38.99,7092.0,38.2654,38.285,38.2654,38.2752,7092.0
2018-01-26 12:30:00,38.99,39.04,38.98,39.02,21367.0,38.2752,38.3243,38.2654,38.3046,21367.0
2018-01-26 12:40:00,39.02,39.04,39.0,39.02,17145.0,38.3046,38.3243,38.285,38.3046,17145.0
2018-01-26 12:50:00,39.03,39.03,38.97,38.98,8946.0,38.3144,38.3144,38.2555,38.2654,8946.0
2018-01-26 13:00:00,38.98,38.98,38.92,38.95,7321.0,38.2654,38.2654,38.2065,38.2359,7321.0
2018-01-26 13:10:00,38.94,38.95,38.87,38.88,14335.0,38.2261,38.2359,38.1574,38.1672,14335.0
2018-01-26 13:20:00,38.88,38.9,38.84,38.84,27407.0,38.1672,38.1868,38.1279,38.1279,27407.0
2018-01-26 13:30:00,38.83,38.84,38.81,38.81,17509.0,38.1181,38.1279,38.0985,38.0985,17509.0
2018-01-26 13:40:00,38.81,38.83,38.79,38.83,12074.0,38.0985,38.1181,38.0788,38.1181,12074.0
2018-01-26 13:50:00,38.83,38.84,38.76,38.78,16148.0,38.1181,38.1279,38.0494,38.069,16148.0
2018-01-26 14:00:00,38.77,38.78,38.74,38.75,40438.0,38.0592,38.069,38.0298,38.0396,40438.0
2018-01-26 14:10:00,38.75,38.79,38.75,38.79,12621.0,38.0396,38.0788,38.0396,38.0788,12621.0
2018-01-26 14:20:00,38.78,38.93,38.78,38.91,85805.0,38.069,38.2163,38.069,38.1966,85805.0
2018-01-26 14:30:00,38.91,38.92,38.86,38.87,27172.0,38.1966,38.2065,38.1476,38.1574,27172.0
2018-01-26 14:40:00,38.86,38.9,38.84,38.9,30050.0,38.1476,38.1868,38.1279,38.1868,30050.0
2018-01-26 14:50:00,38.9,38.94,38.85,38.88,23768.0,38.1868,38.2261,38.1377,38.1672,23768.0
2018-01-26 15:00:00,38.88,38.88,38.84,38.85,40463.0,38.1672,38.1672,38.1279,38.1377,40463.0
2018-01-26 15:10:00,38.85,38.98,38.85,38.98,63816.0,38.1377,38.2654,38.1377,38.2654,63816.0
2018-01-26 15:20:00,38.98,39.03,38.96,39.02,28195.0,38.2654,38.3144,38.2457,38.3046,28195.0
2018-01-26 15:30:00,39.02,39.06,38.99,39.05,52623.0,38.3046,38.3439,38.2752,38.3341,52623.0
2018-01-26 15:40:00,39.05,39.13,39.04,39.11,83663.0,38.3341,38.4126,38.3243,38.393,83663.0
2018-01-26 15:50:00,39.11,39.14,39.08,39.13,203270.0,38.393,38.4224,38.3635,38.4126,203270.0
2018-01-29 09:30:00,39.11,39.38,39.11,39.38,47368.0,38.393,38.658,38.393,38.658,47368.0
2018-01-29 09:40:00,39.37,39.45,39.3,39.36,42248.0,38.6482,38.7267,38.5795,38.6384,42248.0
2018-01-29 09:50:00,39.37,39.43,39.36,39.4,15512.0,38.6482,38.7071,38.6384,38.6777,15512.0
2018-01-29 10:00:00,39.39,39.47,39.32,39.46,14849.0,38.6678,38.7464,38.5991,38.7366,14849.0
2018-01-29 10:10:00,39.45,39.46,39.42,39.45,6892.0,38.7267,38.7366,38.6973,38.7267,6892.0
2018-01-29 10:20:00,39.44,39.59,39.43,39.59,17466.0,38.7169,38.8642,38.7071,38.8642,17466.0
2018-01-29 10:30:00,39.58,39.58,39.34,39.34,16106.0,38.8544,38.8544,38.6188,38.6188,16106.0
2018-01-29 10:40:00,39.35,39.35,39.15,39.24,18488.0,38.6286,38.6286,38.4322,38.5206,18488.0
2018-01-29 10:50:00,39.24,39.26,39.14,39.17,11368.0,38.5206,38.5402,38.4224,38.4519,11368.0
2018-01-29 11:00:00,39.16,39.21,39.15,39.19,11884.0,38.4421,38.4911,38.4322,38.4715,11884.0
2018-01-29 11:10:00,39.19,39.21,39.15,39.19,11765.0,38.4715,38.4911,38.4322,38.4715,11765.0
2018-01-29 11:20:00,39.18,39.23,39.17,39.21,5911.0,38.4617,38.5108,38.4519,38.4911,5911.0
2018-01-29 11:30:00,39.2,39.2,39.14,39.14,6559.0,38.4813,38.4813,38.4224,38.4224,6559.0
2018-01-29 11:40:00,39.13,39.2,39.08,39.15,9008.0,38.4126,38.4813,38.3635,38.4322,9008.0
2018-01-29 11:50:00,39.16,39.18,39.06,39.07,5544.0,38.4421,38.4617,38.3439,38.3537,5544.0
2018-01-29 12:00:00,39.04,39.08,39.0,39.05,4806.0,38.3243,38.3635,38.285,38.3341,4806.0
2018-01-29 12:10:00,39.05,39.1,39.03,39.1,3702.0,38.3341,38.3832,38.3144,38.3832,3702.0
2018-01-29 12:20:00,39.1,39.14,39.07,39.14,2892.0,38.3832,38.4224,38.3537,38.4224,2892.0
2018-01-29 12:30:00,39.13,39.18,39.13,39.15,10474.0,38.4126,38.4617,38.4126,38.4322,10474.0
2018-01-29 12:40:00,39.14,39.17,39.12,39.15,3362.0,38.4224,38.4519,38.4028,38.4322,3362.0
2018-01-29 12:50:00,39.17,39.25,39.17,39.24,6929.0,38.4519,38.5304,38.4519,38.5206,6929.0
2018-01-29 13:00:00,39.25,39.26,39.19,39.19,4852.0,38.5304,38.5402,38.4715,38.4715,4852.0
2018-01-29 13:10:00,39.19,39.19,39.14,39.17,9918.0,38.4715,38.4715,38.4224,38.4519,9918.0
2018-01-29 13:20:00,39.16,39.17,39.13,39.17,5624.0,38.4421,38.4519,38.4126,38.4519,5624.0
2018-01-29 13:30:00,39.18,39.18,39.13,39.17,4195.0,38.4617,38.4617,38.4126,38.4519,4195.0
2018-01-29 13:40:00,39.14,39.19,39.13,39.15,13554.0,38.4224,38.4715,38.4126,38.4322,13554.0
2018-01-29 13:50:00,39.15,39.15,39.12,39.13,7450.0,38.4322,38.4322,38.4028,38.4126,7450.0
2018-01-29 14:00:00,39.13,39.17,39.11,39.12,6668.0,38.4126,38.4519,38.393,38.4028,6668.0
2018-01-29 14:10:00,39.13,39.17,39.11,39.15,25325.0,38.4126,38.4519,38.393,38.4322,25325.0
2018-01-29 14:20:00,39.16,39.16,39.11,39.15,11868.0,38.4421,38.4421,38.393,38.4322,11868.0
2018-01-29 14:30:00,39.17,39.19,39.12,39.12,21511.0,38.4519,38.4715,38.4028,38.4028,21511.0
2018-01-29 14:40:00,39.13,39.17,39.09,39.15,7080.0,38.4126,38.4519,38.3733,38.4322,7080.0
2018-01-29 14:50:00,39.14,39.15,39.05,39.05,10868.0,38.4224,38.4322,38.3341,38.3341,10868.0
2018-01-29 15:00:00,39.07,39.07,38.99,39.0,14921.0,38.3537,38.3537,38.2752,38.285,14921.0
2018-01-29 15:10:00,39.0,39.02,38.94,38.94,20392.0,38.285,38.3046,38.2261,38.2261,20392.0
2018-01-29 15:20:00,38.94,38.95,38.87,38.88,24192.0,38.2261,38.2359,38.1574,38.1672,24192.0
2018-01-29 15:30:00,38.87,38.98,38.84,38.85,52087.0,38.1574,38.2654,38.1279,38.1377,52087.0
2018-01-29 15:40:00,38.85,38.89,38.77,38.81,55563.0,38.1377,38.177,38.0592,38.0985,55563.0
2018-01-29 15:50:00,38.81,38.92,38.8,38.86,103321.0,38.0985,38.2065,38.0887,38.1476,103321.0
2018-01-30 09:30:00,38.58,38.69,38.26,38.59,26769.0,37.8727,37.9807,37.5586,37.8825,26769.0
2018-01-30 09:40:00,38.57,38.59,38.27,38.27,12245.0,37.8629,37.8825,37.5684,37.5684,12245.0
2018-01-30 09:50:00,38.27,38.29,38.11,38.18,51436.0,37.5684,37.588,37.4113,37.48,51436.0
2018-01-30 10:00:00,38.22,38.27,38.05,38.05,19853.0,37.5193,37.5684,37.3524,37.3524,19853.0
2018-01-30 10:10:00,38.1,38.23,38.05,38.19,31181.0,37.4015,37.5291,37.3524,37.4898,31181.0
2018-01-30 10:20:00,38.18,38.3,38.14,38.27,23014.0,37.48,37.5978,37.4408,37.5684,23014.0
2018-01-30 10:30:00,38.3,38.44,38.29,38.39,17457.0,37.5978,37.7353,37.588,37.6862,17457.0
2018-01-30 10:40:00,38.38,38.39,38.29,38.33,9609.0,37.6764,37.6862,37.588,37.6273,9609.0
2018-01-30 10:50:00,38.31,38.49,38.3,38.47,15114.0,37.6076,37.7843,37.5978,37.7647,15114.0
2018-01-30 11:00:00,38.48,38.5,38.29,38.33,11815.0,37.7745,37.7942,37.588,37.6273,11815.0
2018-01-30 11:10:00,38.35,38.39,38.29,38.31,8306.0,37.6469,37.6862,37.588,37.6076,8306.0
2018-01-30 11:20:00,38.33,38.37,38.27,38.29,15217.0,37.6273,37.6665,37.5684,37.588,15217.0
2018-01-30 11:30:00,38.3,38.4,38.28,38.33,28838.0,37.5978,37.696,37.5782,37.6273,28838.0
2018-01-30 11:40:00,38.35,38.42,38.31,38.33,31355.0,37.6469,37.7156,37.6076,37.6273,31355.0
2018-01-30 11:50:00,38.33,38.37,38.19,38.25,37329.0,37.6273,37.6665,37.4898,37.5487,37329.0
2018-01-30 12:00:00,38.24,38.27,38.15,38.17,26772.0,37.5389,37.5684,37.4506,37.4702,26772.0
2018-01-30 12:10:00,38.17,38.21,38.12,38.16,9002.0,37.4702,37.5095,37.4211,37.4604,9002.0
2018-01-30 12:20:00,38.17,38.18,38.11,38.11,7323.0,37.4702,37.48,37.4113,37.4113,7323.0
2018-01-30 12:30:00,38.11,38.17,38.1,38.13,9230.0,37.4113,37.4702,37.4015,37.4309,9230.0
2018-01-30 12:40:00,38.13,38.19,38.11,38.11,20401.0,37.4309,37.4898,37.4113,37.4113,20401.0
2018-01-30 12:50:00,38.15,38.28,38.13,38.25,13855.0,37.4506,37.5782,37.4309,37.5487,13855.0
2018-01-30 13:00:00,38.25,38.27,38.19,38.23,8554.0,37.5487,37.5684,37.4898,37.5291,8554.0
2018-01-30 13:10:00,38.26,38.3,38.22,38.24,45468.0,37.5586,37.5978,37.5193,37.5389,45468.0
2018-01-30 13:20:00,38.25,38.27,38.07,38.07,38649.0,37.5487,37.5684,37.372,37.372,38649.0
2018-01-30 13:30:00,38.07,38.14,38.06,38.12,21926.0,37.372,37.4408,37.3622,37.4211,21926.0
2018-01-30 13:40:00,38.13,38.17,38.11,38.17,28621.0,37.4309,37.4702,37.4113,37.4702,28621.0
2018-01-30 13:50:00,38.17,38.27,38.17,38.23,23731.0,37.4702,37.5684,37.4702,37.5291,23731.0
2018-01-30 14:00:00,38.23,38.25,38.2,38.21,23510.0,37.5291,37.5487,37.4997,37.5095,23510.0
2018-01-30 14:10:00,38.21,38.26,38.2,38.2,19416.0,37.5095,37.5586,37.4997,37.4997,19416.0
2018-01-30 14:20:00,38.21,38.21,38.14,38.15,13093.0,37.5095,37.5095,37.4408,37.4506,13093.0
2018-01-30 14:30:00,38.15,38.19,38.11,38.18,19636.0,37.4506,37.4898,37.4113,37.48,19636.0
2018-01-30 14:40:00,38.2,38.24,38.15,38.2,29018.0,37.4997,37.5389,37.4506,37.4997,29018.0
2018-01-30 14:50:00,38.2,38.33,38.2,38.31,35741.0,37.4997,37.6273,37.4997,37.6076,35741.0
2018-01-30 15:00:00,38.31,38.33,38.28,38.31,29307.0,37.6076,37.6273,37.5782,37.6076,29307.0
2018-01-30 15:10:00,38.31,38.4,38.31,38.39,32495.0,37.6076,37.696,37.6076,37.6862,32495.0
2018-01-30 15:20:00,38.38,38.4,38.31,38.35,24279.0,37.6764,37.696,37.6076,37.6469,24279.0
2018-01-30 15:30:00,38.36,38.41,38.32,38.38,40697.0,37.6567,37.7058,37.6175,37.6764,40697.0
2018-01-30 15:40:00,38.38,38.46,38.36,38.45,65110.0,37.6764,37.7549,37.6567,37.7451,65110.0
2018-01-30 15:50:00,38.44,38.49,38.4,38.41,136418.0,37.7353,37.7843,37.696,37.7058,136418.0
2018-01-31 09:30:00,38.95,39.07,38.87,39.03,31333.0,38.2359,38.3537,38.1574,38.3144,31333.0
2018-01-31 09:40:00,39.05,39.09,38.6,38.61,10354.0,38.3341,38.3733,37.8923,37.9021,10354.0
2018-01-31 09:50:00,38.64,38.67,38.56,38.56,5317.0,37.9316,37.961,37.8531,37.8531,5317.0
2018-01-31 10:00:00,38.51,38.53,38.42,38.43,9143.0,37.804,37.8236,37.7156,37.7254,9143.0
2018-01-31 10:10:00,38.42,38.59,38.4,38.59,11467.0,37.7156,37.8825,37.696,37.8825,11467.0
2018-01-31 10:20:00,38.62,38.68,38.55,38.55,9205.0,37.912,37.9709,37.8432,37.8432,9205.0
2018-01-31 10:30:00,38.55,38.58,38.5,38.58,6728.0,37.8432,37.8727,37.7942,37.8727,6728.0
2018-01-31 10:40:00,38.58,38.62,38.47,38.54,10911.0,37.8727,37.912,37.7647,37.8334,10911.0
2018-01-31 10:50:00,38.55,38.55,38.43,38.51,11105.0,37.8432,37.8432,37.7254,37.804,11105.0
2018-01-31 11:00:00,38.54,38.55,38.49,38.5,7259.0,37.8334,37.8432,37.7843,37.7942,7259.0
2018-01-31 11:10:00,38.49,38.6,38.46,38.6,6992.0,37.7843,37.8923,37.7549,37.8923,6992.0
2018-01-31 11:20:00,38.59,38.74,38.58,38.67,20122.0,37.8825,38.0298,37.8727,37.961,20122.0
2018-01-31 11:30:00,38.68,38.8,38.68,38.77,17850.0,37.9709,38.0887,37.9709,38.0592,17850.0
2018-01-31 11:40:00,38.79,38.79,38.7,38.74,15271.0,38.0788,38.0788,37.9905,38.0298,15271.0
2018-01-31 11:50:00,38.73,38.75,38.71,38.73,13041.0,38.0199,38.0396,38.0003,38.0199,13041.0
2018-01-31 12:00:00,38.73,38.79,38.67,38.67,14623.0,38.0199,38.0788,37.961,37.961,14623.0
2018-01-31 12:10:00,38.67,38.67,38.62,38.63,7533.0,37.961,37.961,37.912,37.9218,7533.0
2018-01-31 12:20:00,38.63,38.71,38.63,38.67,8554.0,37.9218,38.0003,37.9218,37.961,8554.0
2018-01-31 12:30:00,38.68,38.74,38.68,38.7,9048.0,37.9709,38.0298,37.9709,37.9905,9048.0
2018-01-31 12:40:00,38.7,38.73,38.69,38.72,5087.0,37.9905,38.0199,37.9807,38.0101,5087.0
2018-01-31 12:50:00,38.72,38.74,38.67,38.72,14986.0,38.0101,38.0298,37.961,38.0101,14986.0
2018-01-31 13:00:00,38.72,38.75,38.7,38.71,9796.0,38.0101,38.0396,37.9905,38.0003,9796.0
2018-01-31 13:10:00,38.68,38.72,38.68,38.7,3582.0,37.9709,38.0101,37.9709,37.9905,3582.0
2018-01-31 13:20:00,38.71,38.76,38.71,38.73,6941.0,38.0003,38.0494,38.0003,38.0199,6941.0
2018-01-31 13:30:00,38.75,38.75,38.68,38.69,10228.0,38.0396,38.0396,37.9709,37.9807,10228.0
2018-01-31 13:40:00,38.69,38.7,38.67,38.68,6355.0,37.9807,37.9905,37.961,37.9709,6355.0
2018-01-31 13:50:00,38.68,38.69,38.57,38.59,13504.0,37.9709,37.9807,37.8629,37.8825,13504.0
2018-01-31 14:00:00,38.6,38.69,38.58,38.65,16819.0,37.8923,37.9807,37.8727,37.9414,16819.0
2018-01-31 14:10:00,38.66,38.66,38.55,38.55,13659.0,37.9512,37.9512,37.8432,37.8432,13659.0
2018-01-31 14:20:00,38.56,38.56,38.45,38.49,12337.0,37.8531,37.8531,37.7451,37.7843,12337.0
2018-01-31 14:30:00,38.48,38.5,38.42,38.43,21985.0,37.7745,37.7942,37.7156,37.7254,21985.0
2018-01-31 14:40:00,38.43,38.49,38.35,38.35,21508.0,37.7254,37.7843,37.6469,37.6469,21508.0
2018-01-31 14:50:00,38.35,38.48,38.31,38.48,29584.0,37.6469,37.7745,37.6076,37.7745,29584.0
2018-01-31 15:00:00,38.46,38.52,38.37,38.41,26749.0,37.7549,37.8138,37.6665,37.7058,26749.0
2018-01-31 15:10:00,38.42,38.44,38.29,38.33,23478.0,37.7156,37.7353,37.588,37.6273,23478.0
2018-01-31 15:20:00,38.33,38.42,38.3,38.41,32372.0,37.6273,37.7156,37.5978,37.7058,32372.0
2018-01-31 15:30:00,38.42,38.53,38.4,38.5,38759.0,37.7156,37.8236,37.696,37.7942,38759.0
2018-01-31 15:40:00,38.5,38.6,38.5,38.52,50414.0,37.7942,37.8923,37.7942,37.8138,50414.0
2018-01-31 15:50:00,38.52,38.54,38.45,38.48,129928.0,37.8138,37.8334,37.7451,37.7745,129928.0
2018-02-01 09:30:00,38.4,38.46,38.22,38.4,16953.0,37.696,37.7549,37.5193,37.696,16953.0
2018-02-01 09:40:00,38.43,38.45,38.35,38.35,12153.0,37.7254,37.7451,37.6469,37.6469,12153.0
2018-02-01 09:50:00,38.33,38.36,38.24,38.24,14586.0,37.6273,37.6567,37.5389,37.5389,14586.0
2018-02-01 10:00:00,38.22,38.28,38.21,38.28,16116.0,37.5193,37.5782,37.5095,37.5782,16116.0
2018-02-01 10:10:00,38.29,38.49,38.29,38.45,12091.0,37.588,37.7843,37.588,37.7451,12091.0
2018-02-01 10:20:00,38.45,38.45,38.34,38.37,6175.0,37.7451,37.7451,37.6371,37.6665,6175.0
2018-02-01 10:30:00,38.35,38.36,38.29,38.32,7585.0,37.6469,37.6567,37.588,37.6175,7585.0
2018-02-01 10:40:00,38.32,38.35,38.24,38.27,10773.0,37.6175,37.6469,37.5389,37.5684,10773.0
2018-02-01 10:50:00,38.27,38.28,38.11,38.16,11643.0,37.5684,37.5782,37.4113,37.4604,11643.0
2018-02-01 11:00:00,38.16,38.26,38.15,38.15,9204.0,37.4604,37.5586,37.4506,37.4506,9204.0
2018-02-01 11:10:00,38.14,38.27,38.14,38.27,10993.0,37.4408,37.5684,37.4408,37.5684,10993.0
2018-02-01 11:20:00,38.26,38.26,38.18,38.24,9322.0,37.5586,37.5586,37.48,37.5389,9322.0
2018-02-01 11:30:00,38.23,38.44,38.22,38.41,14167.0,37.5291,37.7353,37.5193,37.7058,14167.0
2018-02-01 11:40:00,38.4,38.44,38.34,38.34,9950.0,37.696,37.7353,37.6371,37.6371,9950.0
2018-02-01 11:50:00,38.35,38.39,38.34,38.39,12243.0,37.6469,37.6862,37.6371,37.6862,12243.0
2018-02-01 12:00:00,38.4,38.44,38.35,38.44,14909.0,37.696,37.7353,37.6469,37.7353,14909.0
2018-02-01 12:10:00,38.43,38.55,38.42,38.55,18729.0,37.7254,37.8432,37.7156,37.8432,18729.0
2018-02-01 12:20:00,38.54,38.54,38.4,38.42,14026.0,37.8334,37.8334,37.696,37.7156,14026.0
2018-02-01 12:30:00,38.43,38.44,38.4,38.42,11504.0,37.7254,37.7353,37.696,37.7156,11504.0
2018-02-01 12:40:00,38.42,38.45,38.37,38.44,13540.0,37.7156,37.7451,37.6665,37.7353,13540.0
2018-02-01 12:50:00,38.44,38.47,38.42,38.46,8402.0,37.7353,37.7647,37.7156,37.7549,8402.0
2018-02-01 13:00:00,38.47,38.56,38.47,38.53,8216.0,37.7647,37.8531,37.7647,37.8236,8216.0
2018-02-01 13:10:00,38.54,38.55,38.47,38.49,11611.0,37.8334,37.8432,37.7647,37.7843,11611.0
2018-02-01 13:20:00,38.49,38.56,38.48,38.53,6331.0,37.7843,37.8531,37.7745,37.8236,6331.0
2018-02-01 13:30:00,38.53,38.58,38.51,38.53,11457.0,37.8236,37.8727,37.804,37.8236,11457.0
2018-02-01 13:40:00,38.53,38.53,38.46,38.5,9966.0,37.8236,37.8236,37.7549,37.7942,9966.0
2018-02-01 13:50:00,38.5,38.51,38.45,38.49,14176.0,37.7942,37.804,37.7451,37.7843,14176.0
2018-02-01 14:00:00,38.5,38.51,38.44,38.46,15168.0,37.7942,37.804,37.7353,37.7549,15168.0
2018-02-01 14:10:00,38.45,38.46,38.37,38.38,12951.0,37.7451,37.7549,37.6665,37.6764,12951.0
2018-02-01 14:20:00,38.36,38.41,38.28,38.41,17708.0,37.6567,37.7058,37.5782,37.7058,17708.0
2018-02-01 14:30:00,38.41,38.45,38.36,38.4,25036.0,37.7058,37.7451,37.6567,37.696,25036.0
2018-02-01 14:40:00,38.41,38.48,38.39,38.46,18925.0,37.7058,37.7745,37.6862,37.7549,18925.0
2018-02-01 14:50:00,38.47,38.5,38.44,38.5,17814.0,37.7647,37.7942,37.7353,37.7942,17814.0
2018-02-01 15:00:00,38.51,38.53,38.49,38.52,28671.0,37.804,37.8236,37.7843,37.8138,28671.0
2018-02-01 15:10:00,38.52,38.57,38.5,38.52,42317.0,37.8138,37.8629,37.7942,37.8138,42317.0
2018-02-01 15:20:00,38.51,38.52,38.4,38.4,39225.0,37.804,37.8138,37.696,37.696,39225.0
2018-02-01 15:30:00,38.4,38.41,38.28,38.3,64663.0,37.696,37.7058,37.5782,37.5978,64663.0
2018-02-01 15:40:00,38.31,38.32,38.18,38.21,210033.0,37.6076,37.6175,37.48,37.5095,210033.0
2018-02-01 15:50:00,38.21,38.26,38.13,38.25,240065.0,37.5095,37.5586,37.4309,37.5487,240065.0
2018-02-02 09:30:00,38.0,38.0,37.24,37.42,128184.0,37.3033,37.3033,36.5573,36.734,128184.0
2018-02-02 09:40:00,37.39,37.64,37.37,37.57,48260.0,36.7045,36.9499,36.6849,36.8812,48260.0
2018-02-02 09:50:00,37.59,37.67,37.54,37.6,33315.0,36.9008,36.9794,36.8518,36.9107,33315.0
2018-02-02 10:00:00,37.59,37.6,37.35,37.47,52948.0,36.9008,36.9107,36.6652,36.783,52948.0
2018-02-02 10:10:00,37.49,37.57,37.27,37.27,23685.0,36.8027,36.8812,36.5867,36.5867,23685.0
2018-02-02 10:20:00,37.28,37.28,37.06,37.13,67076.0,36.5965,36.5965,36.3806,36.4493,67076.0
2018-02-02 10:30:00,37.14,37.15,36.87,36.88,70369.0,36.4591,36.4689,36.194,36.2039,70369.0
2018-02-02 10:40:00,36.89,36.94,36.8,36.83,48717.0,36.2137,36.2628,36.1253,36.1548,48717.0
2018-02-02 10:50:00,36.82,36.98,36.81,36.89,44047.0,36.145,36.302,36.1351,36.2137,44047.0
2018-02-02 11:00:00,36.89,36.92,36.79,36.84,39734.0,36.2137,36.2431,36.1155,36.1646,39734.0
2018-02-02 11:10:00,36.85,36.85,36.79,36.81,39792.0,36.1744,36.1744,36.1155,36.1351,39792.0
2018-02-02 11:20:00,36.8,36.87,36.79,36.85,40366.0,36.1253,36.194,36.1155,36.1744,40366.0
2018-02-02 11:30:00,36.85,36.98,36.85,36.95,61687.0,36.1744,36.302,36.1744,36.2726,61687.0
2018-02-02 11:40:00,36.95,37.01,36.89,36.9,41493.0,36.2726,36.3315,36.2137,36.2235,41493.0
2018-02-02 11:50:00,36.91,36.94,36.86,36.86,43665.0,36.2333,36.2628,36.1842,36.1842,43665.0
2018-02-02 12:00:00,36.85,36.95,36.85,36.89,26974.0,36.1744,36.2726,36.1744,36.2137,26974.0
2018-02-02 12:10:00,36.9,36.98,36.85,36.98,68945.0,36.2235,36.302,36.1744,36.302,68945.0
2018-02-02 12:20:00,36.97,36.99,36.95,36.98,61085.0,36.2922,36.3118,36.2726,36.302,61085.0
2018-02-02 12:30:00,36.98,36.99,36.94,36.97,36651.0,36.302,36.3118,36.2628,36.2922,36651.0
2018-02-02 12:40:00,36.97,37.08,36.94,37.07,67195.0,36.2922,36.4002,36.2628,36.3904,67195.0
2018-02-02 12:50:00,37.07,37.08,36.94,36.94,27819.0,36.3904,36.4002,36.2628,36.2628,27819.0
2018-02-02 13:00:00,36.94,36.95,36.82,36.83,23255.0,36.2628,36.2726,36.145,36.1548,23255.0
2018-02-02 13:10:00,36.83,36.87,36.81,36.81,22228.0,36.1548,36.194,36.1351,36.1351,22228.0
2018-02-02 13:20:00,36.81,36.82,36.79,36.8,33791.0,36.1351,36.145,36.1155,36.1253,33791.0
2018-02-02 13:30:00,36.81,36.81,36.68,36.7,44226.0,36.1351,36.1351,36.0075,36.0272,44226.0
2018-02-02 13:40:00,36.7,36.7,36.54,36.55,48789.0,36.0272,36.0272,35.8701,35.8799,48789.0
2018-02-02 13:50:00,36.55,36.59,36.51,36.51,40548.0,35.8799,35.9192,35.8406,35.8406,40548.0
2018-02-02 14:00:00,36.51,36.52,36.41,36.42,37630.0,35.8406,35.8505,35.7425,35.7523,37630.0
2018-02-02 14:10:00,36.41,36.44,36.32,36.33,32818.0,35.7425,35.7719,35.6541,35.6639,32818.0
2018-02-02 14:20:00,36.34,36.36,36.24,36.3,40920.0,35.6738,35.6934,35.5756,35.6345,40920.0
2018-02-02 14:30:00,36.3,36.44,36.3,36.36,40981.0,35.6345,35.7719,35.6345,35.6934,40981.0
2018-02-02 14:40:00,36.37,36.47,36.37,36.39,41234.0,35.7032,35.8014,35.7032,35.7228,41234.0
2018-02-02 14:50:00,36.38,36.38,36.26,36.3,43679.0,35.713,35.713,35.5952,35.6345,43679.0
2018-02-02 15:00:00,36.3,36.31,36.1,36.11,51185.0,35.6345,35.6443,35.4382,35.448,51185.0
2018-02-02 15:10:00,36.11,36.3,36.1,36.29,47593.0,35.448,35.6345,35.4382,35.6247,47593.0
2018-02-02 15:20:00,36.29,36.41,36.29,36.33,76658.0,35.6247,35.7425,35.6247,35.6639,76658.0
2018-02-02 15:30:00,36.32,36.38,36.25,36.35,79212.0,35.6541,35.713,35.5854,35.6836,79212.0
2018-02-02 15:40:00,36.34,36.35,36.13,36.14,194033.0,35.6738,35.6836,35.4676,35.4774,194033.0
2018-02-02 15:50:00,36.14,36.15,36.07,36.09,347549.0,35.4774,35.4872,35.4087,35.4283,347549.0
2018-02-05 09:30:00,35.77,35.86,35.36,35.62,73903.0,35.1142,35.2026,34.7117,34.967,73903.0
2018-02-05 09:40:00,35.61,35.84,35.39,35.75,93967.0,34.9571,35.1829,34.7412,35.0946,93967.0
2018-02-05 09:50:00,35.76,35.95,35.63,35.91,27424.0,35.1044,35.2909,34.9768,35.2516,27424.0
2018-02-05 10:00:00,35.94,36.14,35.93,36.1,34035.0,35.2811,35.4774,35.2713,35.4382,34035.0
2018-02-05 10:10:00,36.14,36.2,35.93,35.97,32378.0,35.4774,35.5363,35.2713,35.3105,32378.0
2018-02-05 10:20:00,35.97,36.25,35.94,36.16,22231.0,35.3105,35.5854,35.2811,35.4971,22231.0
2018-02-05 10:30:00,36.16,36.19,36.01,36.04,24839.0,35.4971,35.5265,35.3498,35.3793,24839.0
2018-02-05 10:40:00,36.02,36.15,35.99,36.1,33714.0,35.3596,35.4872,35.3302,35.4382,33714.0
2018-02-05 10:50:00,36.09,36.21,36.09,36.12,18259.0,35.4283,35.5461,35.4283,35.4578,18259.0
2018-02-05 11:00:00,36.16,36.24,36.06,36.07,20325.0,35.4971,35.5756,35.3989,35.4087,20325.0
2018-02-05 11:10:00,36.07,36.11,36.0,36.05,22506.0,35.4087,35.448,35.34,35.3891,22506.0
2018-02-05 11:20:00,36.02,36.14,35.99,36.11,29300.0,35.3596,35.4774,35.3302,35.448,29300.0
2018-02-05 11:30:00,36.07,36.08,35.98,36.03,36768.0,35.4087,35.4185,35.3204,35.3694,36768.0
2018-02-05 11:40:00,36.04,36.04,35.89,35.89,20252.0,35.3793,35.3793,35.232,35.232,20252.0
2018-02-05 11:50:00,35.89,35.98,35.86,35.97,18659.0,35.232,35.3204,35.2026,35.3105,18659.0
2018-02-05 12:00:00,35.96,35.96,35.82,35.83,26203.0,35.3007,35.3007,35.1633,35.1731,26203.0
2018-02-05 12:10:00,35.83,35.85,35.71,35.72,21355.0,35.1731,35.1927,35.0553,35.0651,21355.0
2018-02-05 12:20:00,35.72,35.74,35.61,35.69,45286.0,35.0651,35.0848,34.9571,35.0357,45286.0
2018-02-05 12:30:00,35.67,35.82,35.67,35.77,24752.0,35.016,35.1633,35.016,35.1142,24752.0
2018-02-05 12:40:00,35.78,35.81,35.72,35.78,23162.0,35.124,35.1535,35.0651,35.124,23162.0
2018-02-05 12:50:00,35.77,35.79,35.69,35.7,18371.0,35.1142,35.1338,35.0357,35.0455,18371.0
2018-02-05 13:00:00,35.7,35.7,35.45,35.45,40003.0,35.0455,35.0455,34.8001,34.8001,40003.0
2018-02-05 13:10:00,35.44,35.55,35.4,35.44,21539.0,34.7903,34.8982,34.751,34.7903,21539.0
2018-02-05 13:20:00,35.44,35.53,35.38,35.45,16737.0,34.7903,34.8786,34.7314,34.8001,16737.0
2018-02-05 13:30:00,35.45,35.57,35.4,35.4,83701.0,34.8001,34.9179,34.751,34.751,83701.0
2018-02-05 13:40:00,35.42,35.53,35.39,35.46,88178.0,34.7706,34.8786,34.7412,34.8099,88178.0
2018-02-05 13:50:00,35.44,35.63,35.41,35.62,19474.0,34.7903,34.9768,34.7608,34.967,19474.0
2018-02-05 14:00:00,35.61,35.61,35.43,35.45,24252.0,34.9571,34.9571,34.7804,34.8001,24252.0
2018-02-05 14:10:00,35.44,35.52,35.35,35.38,30622.0,34.7903,34.8688,34.7019,34.7314,30622.0
2018-02-05 14:20:00,35.38,35.41,35.26,35.3,50831.0,34.7314,34.7608,34.6136,34.6528,50831.0
2018-02-05 14:30:00,35.29,35.29,35.18,35.19,38366.0,34.643,34.643,34.535,34.5448,38366.0
2018-02-05 14:40:00,35.2,35.26,35.07,35.09,38107.0,34.5547,34.6136,34.427,34.4467,38107.0
2018-02-05 14:50:00,35.08,35.1,34.88,34.88,31987.0,34.4369,34.4565,34.2405,34.2405,31987.0
2018-02-05 15:00:00,34.88,34.93,34.25,34.36,100801.0,34.2405,34.2896,33.6221,33.7301,100801.0
2018-02-05 15:10:00,34.33,34.98,34.25,34.76,60047.0,33.7006,34.3387,33.6221,34.1227,60047.0
2018-02-05 15:20:00,34.76,35.05,34.62,35.0,60797.0,34.1227,34.4074,33.9853,34.3583,60797.0
2018-02-05 15:30:00,35.01,35.09,34.78,34.78,85795.0,34.3681,34.4467,34.1424,34.1424,85795.0
2018-02-05 15:40:00,34.78,34.86,34.61,34.62,120786.0,34.1424,34.2209,33.9755,33.9853,120786.0
2018-02-05 15:50:00,34.62,34.68,34.37,34.39,231684.0,33.9853,34.0442,33.7399,33.7595,231684.0
2018-02-06 09:30:00,33.71,35.07,33.1,35.06,125318.0,33.092,34.427,32.4932,34.4172,125318.0
2018-02-06 09:40:00,34.98,35.1,34.7,35.04,66328.0,34.3387,34.4565,34.0638,34.3976,66328.0
2018-02-06 09:50:00,35.06,35.29,34.81,35.12,86159.0,34.4172,34.643,34.1718,34.4761,86159.0
2018-02-06 10:00:00,35.09,35.2,34.84,34.84,64319.0,34.4467,34.5547,34.2013,34.2013,64319.0
2018-02-06 10:10:00,34.9,34.98,34.46,34.72,39801.0,34.2602,34.3387,33.8282,34.0835,39801.0
2018-02-06 10:20:00,34.74,34.92,34.53,34.62,38272.0,34.1031,34.2798,33.8969,33.9853,38272.0
2018-02-06 10:30:00,34.63,34.76,34.43,34.59,66466.0,33.9951,34.1227,33.7988,33.9558,66466.0
2018-02-06 10:40:00,34.57,34.86,34.48,34.77,37581.0,33.9362,34.2209,33.8479,34.1325,37581.0
2018-02-06 10:50:00,34.77,34.9,34.61,34.61,28158.0,34.1325,34.2602,33.9755,33.9755,28158.0
2018-02-06 11:00:00,34.66,34.75,34.53,34.62,41760.0,34.0246,34.1129,33.8969,33.9853,41760.0
2018-02-06 11:10:00,34.62,34.68,34.44,34.59,30314.0,33.9853,34.0442,33.8086,33.9558,30314.0
2018-02-06 11:20:00,34.62,34.62,34.37,34.39,29300.0,33.9853,33.9853,33.7399,33.7595,29300.0
2018-02-06 11:30:00,34.39,34.48,34.27,34.45,23540.0,33.7595,33.8479,33.6417,33.8184,23540.0
2018-02-06 11:40:00,34.45,34.5,34.39,34.49,22710.0,33.8184,33.8675,33.7595,33.8577,22710.0
2018-02-06 11:50:00,34.5,34.65,34.43,34.45,24318.0,33.8675,34.0147,33.7988,33.8184,24318.0
2018-02-06 12:00:00,34.47,34.64,34.47,34.62,18138.0,33.838,34.0049,33.838,33.9853,18138.0
2018-02-06 12:10:00,34.6,34.77,34.52,34.62,24796.0,33.9657,34.1325,33.8871,33.9853,24796.0
2018-02-06 12:20:00,34.64,34.85,34.58,34.83,20650.0,34.0049,34.2111,33.946,34.1914,20650.0
2018-02-06 12:30:00,34.84,34.98,34.69,34.98,42402.0,34.2013,34.3387,34.054,34.3387,42402.0
2018-02-06 12:40:00,34.94,34.97,34.72,34.75,22779.0,34.2994,34.3289,34.0835,34.1129,22779.0
2018-02-06 12:50:00,34.78,34.79,34.65,34.78,15003.0,34.1424,34.1522,34.0147,34.1424,15003.0
2018-02-06 13:00:00,34.73,34.77,34.56,34.57,14951.0,34.0933,34.1325,33.9264,33.9362,14951.0
2018-02-06 13:10:00,34.57,34.8,34.53,34.75,22006.0,33.9362,34.162,33.8969,34.1129,22006.0
2018-02-06 13:20:00,34.77,34.8,34.62,34.65,12542.0,34.1325,34.162,33.9853,34.0147,12542.0
2018-02-06 13:30:00,34.66,34.66,34.48,34.64,15806.0,34.0246,34.0246,33.8479,34.0049,15806.0
2018-02-06 13:40:00,34.64,34.64,34.44,34.44,18126.0,34.0049,34.0049,33.8086,33.8086,18126.0
2018-02-06 13:50:00,34.45,34.48,34.38,34.4,24520.0,33.8184,33.8479,33.7497,33.7693,24520.0
2018-02-06 14:00:00,34.42,34.47,34.36,34.36,32697.0,33.789,33.838,33.7301,33.7301,32697.0
2018-02-06 14:10:00,34.35,34.56,34.34,34.39,28568.0,33.7202,33.9264,33.7104,33.7595,28568.0
2018-02-06 14:20:00,34.38,34.48,34.34,34.46,22397.0,33.7497,33.8479,33.7104,33.8282,22397.0
2018-02-06 14:30:00,34.45,34.68,34.41,34.61,21093.0,33.8184,34.0442,33.7791,33.9755,21093.0
2018-02-06 14:40:00,34.64,34.82,34.61,34.79,23590.0,34.0049,34.1816,33.9755,34.1522,23590.0
2018-02-06 14:50:00,34.84,35.03,34.75,35.0,23265.0,34.2013,34.3878,34.1129,34.3583,23265.0
2018-02-06 15:00:00,35.02,35.36,34.98,35.36,42430.0,34.378,34.7117,34.3387,34.7117,42430.0
2018-02-06 15:10:00,35.33,35.33,34.99,35.03,34347.0,34.6823,34.6823,34.3485,34.3878,34347.0
2018-02-06 15:20:00,35.04,35.14,34.94,35.11,32856.0,34.3976,34.4958,34.2994,34.4663,32856.0
2018-02-06 15:30:00,35.09,35.29,34.97,35.29,64905.0,34.4467,34.643,34.3289,34.643,64905.0
2018-02-06 15:40:00,35.29,35.33,35.08,35.09,74184.0,34.643,34.6823,34.4369,34.4467,74184.0
2018-02-06 15:50:00,35.08,35.2,34.99,35.18,143032.0,34.4369,34.5547,34.3485,34.535,143032.0
2018-02-07 09:30:00,35.0,35.49,35.0,35.37,33277.0,34.3583,34.8393,34.3583,34.7215,33277.0
2018-02-07 09:40:00,35.39,35.57,35.32,35.37,25994.0,34.7412,34.9179,34.6725,34.7215,25994.0
2018-02-07 09:50:00,35.36,35.6,35.35,35.48,13726.0,34.7117,34.9473,34.7019,34.8295,13726.0
2018-02-07 10:00:00,35.45,35.45,35.17,35.27,25502.0,34.8001,34.8001,34.5252,34.6234,25502.0
2018-02-07 10:10:00,35.23,35.48,35.17,35.25,43905.0,34.5841,34.8295,34.5252,34.6037,43905.0
2018-02-07 10:20:00,35.24,35.27,35.13,35.14,37350.0,34.5939,34.6234,34.4859,34.4958,37350.0
2018-02-07 10:30:00,35.13,35.18,34.97,35.13,25123.0,34.4859,34.535,34.3289,34.4859,25123.0
2018-02-07 10:40:00,35.13,35.18,35.0,35.15,20797.0,34.4859,34.535,34.3583,34.5056,20797.0
2018-02-07 10:50:00,35.16,35.18,35.06,35.08,63156.0,34.5154,34.535,34.4172,34.4369,63156.0
2018-02-07 11:00:00,35.09,35.11,35.02,35.09,69267.0,34.4467,34.4663,34.378,34.4467,69267.0
2018-02-07 11:10:00,35.08,35.11,35.02,35.05,158748.0,34.4369,34.4663,34.378,34.4074,158748.0
2018-02-07 11:20:00,35.06,35.09,34.97,34.97,17943.0,34.4172,34.4467,34.3289,34.3289,17943.0
2018-02-07 11:30:00,34.97,35.0,34.88,34.98,134456.0,34.3289,34.3583,34.2405,34.3387,134456.0
2018-02-07 11:40:00,35.0,35.0,34.93,34.95,15209.0,34.3583,34.3583,34.2896,34.3092,15209.0
2018-02-07 11:50:00,34.94,35.0,34.88,34.9,56047.0,34.2994,34.3583,34.2405,34.2602,56047.0
2018-02-07 12:00:00,34.93,34.98,34.88,34.93,184683.0,34.2896,34.3387,34.2405,34.2896,184683.0
2018-02-07 12:10:00,34.93,34.94,34.89,34.91,38461.0,34.2896,34.2994,34.2503,34.27,38461.0
2018-02-07 12:20:00,34.91,34.95,34.86,34.93,27977.0,34.27,34.3092,34.2209,34.2896,27977.0
2018-02-07 12:30:00,34.93,34.94,34.8,34.84,35974.0,34.2896,34.2994,34.162,34.2013,35974.0
2018-02-07 12:40:00,34.84,34.94,34.8,34.8,22775.0,34.2013,34.2994,34.162,34.162,22775.0
2018-02-07 12:50:00,34.8,34.82,34.77,34.78,46301.0,34.162,34.1816,34.1325,34.1424,46301.0
2018-02-07 13:00:00,34.78,34.81,34.64,34.72,32391.0,34.1424,34.1718,34.0049,34.0835,32391.0
2018-02-07 13:10:00,34.72,34.74,34.56,34.72,25559.0,34.0835,34.1031,33.9264,34.0835,25559.0
2018-02-07 13:20:00,34.72,34.74,34.42,34.55,68475.0,34.0835,34.1031,33.789,33.9166,68475.0
2018-02-07 13:30:00,34.54,34.64,34.52,34.58,103304.0,33.9068,34.0049,33.8871,33.946,103304.0
2018-02-07 13:40:00,34.61,34.68,34.59,34.6,86105.0,33.9755,34.0442,33.9558,33.9657,86105.0
2018-02-07 13:50:00,34.59,34.66,34.54,34.64,59966.0,33.9558,34.0246,33.9068,34.0049,59966.0
2018-02-07 14:00:00,34.62,34.63,34.44,34.55,45984.0,33.9853,33.9951,33.8086,33.9166,45984.0
2018-02-07 14:10:00,34.56,34.6,34.47,34.49,89289.0,33.9264,33.9657,33.838,33.8577,89289.0
2018-02-07 14:20:00,34.5,34.68,34.45,34.67,92058.0,33.8675,34.0442,33.8184,34.0344,92058.0
2018-02-07 14:30:00,34.67,34.79,34.6,34.67,80483.0,34.0344,34.1522,33.9657,34.0344,80483.0
2018-02-07 14:40:00,34.66,34.69,34.53,34.55,27058.0,34.0246,34.054,33.8969,33.9166,27058.0
2018-02-07 14:50:00,34.54,34.59,34.46,34.57,29394.0,33.9068,33.9558,33.8282,33.9362,29394.0
2018-02-07 15:00:00,34.57,34.7,34.53,34.62,44551.0,33.9362,34.0638,33.8969,33.9853,44551.0
2018-02-07 15:10:00,34.63,34.69,34.6,34.64,68216.0,33.9951,34.054,33.9657,34.0049,68216.0
2018-02-07 15:20:00,34.64,34.78,34.63,34.73,63482.0,34.0049,34.1424,33.9951,34.0933,63482.0
2018-02-07 15:30:00,34.73,34.79,34.66,34.74,81678.0,34.0933,34.1522,34.0246,34.1031,81678.0
2018-02-07 15:40:00,34.73,34.77,34.49,34.5,103905.0,34.0933,34.1325,33.8577,33.8675,103905.0
2018-02-07 15:50:00,34.5,34.55,34.44,34.45,239683.0,33.8675,33.9166,33.8086,33.8184,239683.0
2018-02-08 09:30:00,34.48,34.49,34.18,34.25,31766.0,33.8479,33.8577,33.5534,33.6221,31766.0
2018-02-08 09:40:00,34.25,34.28,34.11,34.23,20283.0,33.6221,33.6515,33.4846,33.6024,20283.0
2018-02-08 09:50:00,34.25,34.37,34.21,34.23,61029.0,33.6221,33.7399,33.5828,33.6024,61029.0
2018-02-08 10:00:00,34.23,34.46,34.18,34.44,27632.0,33.6024,33.8282,33.5534,33.8086,27632.0
2018-02-08 10:10:00,34.42,34.42,34.23,34.24,24628.0,33.789,33.789,33.6024,33.6123,24628.0
2018-02-08 10:20:00,34.23,34.32,34.22,34.24,13600.0,33.6024,33.6908,33.5926,33.6123,13600.0
2018-02-08 10:30:00,34.27,34.32,34.2,34.3,14183.0,33.6417,33.6908,33.573,33.6712,14183.0
2018-02-08 10:40:00,34.3,34.32,34.21,34.23,10717.0,33.6712,33.6908,33.5828,33.6024,10717.0
2018-02-08 10:50:00,34.23,34.24,34.08,34.1,19796.0,33.6024,33.6123,33.4552,33.4748,19796.0
2018-02-08 11:00:00,34.09,34.24,34.07,34.09,19502.0,33.465,33.6123,33.4454,33.465,19502.0
2018-02-08 11:10:00,34.08,34.15,34.01,34.06,20543.0,33.4552,33.5239,33.3865,33.4356,20543.0
2018-02-08 11:20:00,34.06,34.07,33.93,33.97,32396.0,33.4356,33.4454,33.3079,33.3472,32396.0
2018-02-08 11:30:00,33.97,34.17,33.95,34.13,26181.0,33.3472,33.5435,33.3276,33.5043,26181.0
2018-02-08 11:40:00,34.12,34.12,34.01,34.06,19890.0,33.4945,33.4945,33.3865,33.4356,19890.0
2018-02-08 11:50:00,34.08,34.26,34.08,34.17,21141.0,33.4552,33.6319,33.4552,33.5435,21141.0
2018-02-08 12:00:00,34.14,34.21,34.04,34.06,13527.0,33.5141,33.5828,33.4159,33.4356,13527.0
2018-02-08 12:10:00,34.05,34.11,34.01,34.03,12412.0,33.4257,33.4846,33.3865,33.4061,12412.0
2018-02-08 12:20:00,34.03,34.03,33.84,33.89,36111.0,33.4061,33.4061,33.2196,33.2687,36111.0
2018-02-08 12:30:00,33.9,33.94,33.77,33.86,28832.0,33.2785,33.3178,33.1509,33.2392,28832.0
2018-02-08 12:40:00,33.84,33.98,33.8,33.83,22501.0,33.2196,33.357,33.1803,33.2098,22501.0
2018-02-08 12:50:00,33.82,33.94,33.72,33.88,49768.0,33.2,33.3178,33.1018,33.2589,49768.0
2018-02-08 13:00:00,33.88,33.98,33.78,33.96,34337.0,33.2589,33.357,33.1607,33.3374,34337.0
2018-02-08 13:10:00,33.96,34.15,33.95,34.1,85876.0,33.3374,33.5239,33.3276,33.4748,85876.0
2018-02-08 13:20:00,34.11,34.22,34.05,34.07,27517.0,33.4846,33.5926,33.4257,33.4454,27517.0
2018-02-08 13:30:00,34.03,34.29,34.03,34.29,41328.0,33.4061,33.6613,33.4061,33.6613,41328.0
2018-02-08 13:40:00,34.32,34.44,34.24,34.29,42030.0,33.6908,33.8086,33.6123,33.6613,42030.0
2018-02-08 13:50:00,34.31,34.41,34.26,34.36,22417.0,33.681,33.7791,33.6319,33.7301,22417.0
2018-02-08 14:00:00,34.31,34.32,34.16,34.26,27410.0,33.681,33.6908,33.5337,33.6319,27410.0
2018-02-08 14:10:00,34.28,34.4,34.27,34.35,32905.0,33.6515,33.7693,33.6417,33.7202,32905.0
2018-02-08 14:20:00,34.38,34.38,34.22,34.24,34968.0,33.7497,33.7497,33.5926,33.6123,34968.0
2018-02-08 14:30:00,34.23,34.29,34.14,34.28,41196.0,33.6024,33.6613,33.5141,33.6515,41196.0
2018-02-08 14:40:00,34.26,34.32,34.19,34.26,42037.0,33.6319,33.6908,33.5632,33.6319,42037.0
2018-02-08 14:50:00,34.27,34.27,34.09,34.19,42110.0,33.6417,33.6417,33.465,33.5632,42110.0
2018-02-08 15:00:00,34.2,34.28,34.15,34.19,51766.0,33.573,33.6515,33.5239,33.5632,51766.0
2018-02-08 15:10:00,34.17,34.18,34.07,34.09,40004.0,33.5435,33.5534,33.4454,33.465,40004.0
2018-02-08 15:20:00,34.09,34.27,34.07,34.16,63138.0,33.465,33.6417,33.4454,33.5337,63138.0
2018-02-08 15:30:00,34.16,34.17,33.9,33.94,72559.0,33.5337,33.5435,33.2785,33.3178,72559.0
2018-02-08 15:40:00,33.93,34.05,33.75,33.8,142807.0,33.3079,33.4257,33.1312,33.1803,142807.0
2018-02-08 15:50:00,33.79,33.81,33.5,33.51,273301.0,33.1705,33.1901,32.8858,32.8956,273301.0
2018-02-09 09:30:00,34.04,34.23,33.81,33.81,117255.0,33.4159,33.6024,33.1901,33.1901,117255.0
2018-02-09 09:40:00,33.81,34.07,33.67,33.93,42702.0,33.1901,33.4454,33.0527,33.3079,42702.0
2018-02-09 09:50:00,33.97,34.0,33.69,33.73,36161.0,33.3472,33.3767,33.0723,33.1116,36161.0
2018-02-09 10:00:00,33.73,33.8,33.67,33.75,32750.0,33.1116,33.1803,33.0527,33.1312,32750.0
2018-02-09 10:10:00,33.72,33.76,33.62,33.67,53731.0,33.1018,33.1411,33.0036,33.0527,53731.0
2018-02-09 10:20:00,33.68,33.8,33.63,33.63,24256.0,33.0625,33.1803,33.0134,33.0134,24256.0
2018-02-09 10:30:00,33.64,33.65,33.55,33.55,16311.0,33.0233,33.0331,32.9349,32.9349,16311.0
2018-02-09 10:40:00,33.54,33.54,33.23,33.27,36804.0,32.9251,32.9251,32.6208,32.66,36804.0
2018-02-09 10:50:00,33.27,33.53,33.24,33.45,63757.0,32.66,32.9153,32.6306,32.8367,63757.0
2018-02-09 11:00:00,33.43,33.62,33.43,33.49,47182.0,32.8171,33.0036,32.8171,32.876,47182.0
2018-02-09 11:10:00,33.48,33.53,33.25,33.36,50866.0,32.8662,32.9153,32.6404,32.7484,50866.0
2018-02-09 11:20:00,33.34,33.42,33.28,33.35,28579.0,32.7288,32.8073,32.6699,32.7386,28579.0
2018-02-09 11:30:00,33.35,33.52,33.35,33.4,17198.0,32.7386,32.9055,32.7386,32.7877,17198.0
2018-02-09 11:40:00,33.41,33.42,33.28,33.28,14429.0,32.7975,32.8073,32.6699,32.6699,14429.0
2018-02-09 11:50:00,33.3,33.32,33.14,33.17,23646.0,32.6895,32.7091,32.5324,32.5619,23646.0
2018-02-09 12:00:00,33.16,33.2,32.85,32.87,32132.0,32.5521,32.5913,32.2477,32.2674,32132.0
2018-02-09 12:10:00,32.88,33.06,32.88,32.99,31128.0,32.2772,32.4539,32.2772,32.3852,31128.0
2018-02-09 12:20:00,32.98,33.12,32.95,33.0,23514.0,32.3754,32.5128,32.3459,32.395,23514.0
2018-02-09 12:30:00,33.0,33.09,32.92,32.96,15083.0,32.395,32.4833,32.3165,32.3557,15083.0
2018-02-09 12:40:00,32.93,32.95,32.81,32.83,11030.0,32.3263,32.3459,32.2085,32.2281,11030.0
2018-02-09 12:50:00,32.84,33.23,32.81,33.21,16529.0,32.2379,32.6208,32.2085,32.6011,16529.0
2018-02-09 13:00:00,33.18,33.18,32.99,33.0,16940.0,32.5717,32.5717,32.3852,32.395,16940.0
2018-02-09 13:10:00,33.0,33.03,32.89,32.98,16970.0,32.395,32.4244,32.287,32.3754,16970.0
2018-02-09 13:20:00,32.99,33.01,32.79,32.84,18324.0,32.3852,32.4048,32.1888,32.2379,18324.0
2018-02-09 13:30:00,32.81,32.87,32.7,32.75,12873.0,32.2085,32.2674,32.1005,32.1496,12873.0
2018-02-09 13:40:00,32.76,33.07,32.74,33.05,20698.0,32.1594,32.4637,32.1398,32.4441,20698.0
2018-02-09 13:50:00,33.07,33.29,33.05,33.12,30649.0,32.4637,32.6797,32.4441,32.5128,30649.0
2018-02-09 14:00:00,33.12,33.49,33.12,33.41,64488.0,32.5128,32.876,32.5128,32.7975,64488.0
2018-02-09 14:10:00,33.43,33.54,33.35,33.5,61513.0,32.8171,32.9251,32.7386,32.8858,61513.0
2018-02-09 14:20:00,33.48,33.67,33.39,33.4,39023.0,32.8662,33.0527,32.7778,32.7877,39023.0
2018-02-09 14:30:00,33.36,33.45,33.24,33.35,41626.0,32.7484,32.8367,32.6306,32.7386,41626.0
2018-02-09 14:40:00,33.36,33.44,33.28,33.31,21479.0,32.7484,32.8269,32.6699,32.6993,21479.0
2018-02-09 14:50:00,33.33,33.41,33.15,33.15,21131.0,32.7189,32.7975,32.5422,32.5422,21131.0
2018-02-09 15:00:00,33.15,33.16,32.96,33.0,27379.0,32.5422,32.5521,32.3557,32.395,27379.0
2018-02-09 15:10:00,32.99,33.27,32.94,33.21,48797.0,32.3852,32.66,32.3361,32.6011,48797.0
2018-02-09 15:20:00,33.24,33.29,33.13,33.26,42968.0,32.6306,32.6797,32.5226,32.6502,42968.0
2018-02-09 15:30:00,33.22,33.39,33.21,33.33,93962.0,32.611,32.7778,32.6011,32.7189,93962.0
2018-02-09 15:40:00,33.33,33.86,33.33,33.77,155345.0,32.7189,33.2392,32.7189,33.1509,155345.0
2018-02-09 15:50:00,33.8,33.89,33.43,33.53,216915.0,33.1803,33.2687,32.8171,32.9153,216915.0
2018-02-12 09:30:00,33.73,34.08,33.55,34.03,51630.0,33.1116,33.4552,32.9349,33.4061,51630.0
2018-02-12 09:40:00,33.96,34.2,33.85,33.86,35737.0,33.3374,33.573,33.2294,33.2392,35737.0
2018-02-12 09:50:00,33.87,33.91,33.73,33.86,32571.0,33.249,33.2883,33.1116,33.2392,32571.0
2018-02-12 10:00:00,33.87,33.99,33.72,33.73,41712.0,33.249,33.3668,33.1018,33.1116,41712.0
2018-02-12 10:10:00,33.7,33.73,33.57,33.57,50416.0,33.0822,33.1116,32.9545,32.9545,50416.0
2018-02-12 10:20:00,33.57,33.67,33.49,33.64,31008.0,32.9545,33.0527,32.876,33.0233,31008.0
2018-02-12 10:30:00,33.65,33.71,33.55,33.57,19650.0,33.0331,33.092,32.9349,32.9545,19650.0
2018-02-12 10:40:00,33.57,33.73,33.48,33.72,35158.0,32.9545,33.1116,32.8662,33.1018,35158.0
2018-02-12 10:50:00,33.74,33.79,33.66,33.78,32833.0,33.1214,33.1705,33.0429,33.1607,32833.0
2018-02-12 11:00:00,33.77,33.77,33.63,33.69,103660.0,33.1509,33.1509,33.0134,33.0723,103660.0
2018-02-12 11:10:00,33.68,33.75,33.63,33.72,25511.0,33.0625,33.1312,33.0134,33.1018,25511.0
2018-02-12 11:20:00,33.7,33.74,33.67,33.68,17507.0,33.0822,33.1214,33.0527,33.0625,17507.0
2018-02-12 11:30:00,33.67,33.78,33.63,33.78,21502.0,33.0527,33.1607,33.0134,33.1607,21502.0
2018-02-12 11:40:00,33.77,33.87,33.74,33.86,25946.0,33.1509,33.249,33.1214,33.2392,25946.0
2018-02-12 11:50:00,33.89,33.97,33.82,33.97,16297.0,33.2687,33.3472,33.2,33.3472,16297.0
2018-02-12 12:00:00,33.96,34.04,33.92,34.02,17704.0,33.3374,33.4159,33.2981,33.3963,17704.0
2018-02-12 12:10:00,34.03,34.11,33.99,34.09,23301.0,33.4061,33.4846,33.3668,33.465,23301.0
2018-02-12 12:20:00,34.1,34.1,34.02,34.05,17047.0,33.4748,33.4748,33.3963,33.4257,17047.0
2018-02-12 12:30:00,34.04,34.04,33.95,34.01,13466.0,33.4159,33.4159,33.3276,33.3865,13466.0
2018-02-12 12:40:00,34.0,34.04,33.96,33.96,16022.0,33.3767,33.4159,33.3374,33.3374,16022.0
2018-02-12 12:50:00,33.96,34.03,33.93,33.97,20429.0,33.3374,33.4061,33.3079,33.3472,20429.0
2018-02-12 13:00:00,33.98,33.99,33.83,33.85,21559.0,33.357,33.3668,33.2098,33.2294,21559.0
2018-02-12 13:10:00,33.85,33.92,33.83,33.89,21549.0,33.2294,33.2981,33.2098,33.2687,21549.0
2018-02-12 13:20:00,33.88,34.0,33.85,33.96,16622.0,33.2589,33.3767,33.2294,33.3374,16622.0
2018-02-12 13:30:00,33.97,33.99,33.89,33.94,11388.0,33.3472,33.3668,33.2687,33.3178,11388.0
2018-02-12 13:40:00,33.94,33.94,33.89,33.92,13273.0,33.3178,33.3178,33.2687,33.2981,13273.0
2018-02-12 13:50:00,33.91,34.17,33.9,34.08,20859.0,33.2883,33.5435,33.2785,33.4552,20859.0
2018-02-12 14:00:00,34.09,34.14,34.05,34.11,42786.0,33.465,33.5141,33.4257,33.4846,42786.0
2018-02-12 14:10:00,34.09,34.12,34.05,34.07,17961.0,33.465,33.4945,33.4257,33.4454,17961.0
2018-02-12 14:20:00,34.08,34.21,34.07,34.2,15995.0,33.4552,33.5828,33.4454,33.573,15995.0
2018-02-12 14:30:00,34.21,34.23,34.13,34.15,15191.0,33.5828,33.6024,33.5043,33.5239,15191.0
2018-02-12 14:40:00,34.15,34.16,34.0,34.01,30412.0,33.5239,33.5337,33.3767,33.3865,30412.0
2018-02-12 14:50:00,34.0,34.08,33.97,34.08,21847.0,33.3767,33.4552,33.3472,33.4552,21847.0
2018-02-12 15:00:00,34.08,34.16,34.06,34.13,24816.0,33.4552,33.5337,33.4356,33.5043,24816.0
2018-02-12 15:10:00,34.12,34.22,34.1,34.19,25858.0,33.4945,33.5926,33.4748,33.5632,25858.0
2018-02-12 15:20:00,34.2,34.26,34.15,34.17,34448.0,33.573,33.6319,33.5239,33.5435,34448.0
2018-02-12 15:30:00,34.17,34.23,34.02,34.03,67969.0,33.5435,33.6024,33.3963,33.4061,67969.0
2018-02-12 15:40:00,34.03,34.1,33.84,33.92,130445.0,33.4061,33.4748,33.2196,33.2981,130445.0
2018-02-12 15:50:00,33.91,34.07,33.89,33.97,116006.0,33.2883,33.4454,33.2687,33.3472,116006.0
2018-02-13 09:30:00,33.75,33.96,33.72,33.96,11050.0,33.1312,33.3374,33.1018,33.3374,11050.0
2018-02-13 09:40:00,33.93,34.01,33.86,33.86,10078.0,33.3079,33.3865,33.2392,33.2392,10078.0
2018-02-13 09:50:00,33.84,33.9,33.75,33.78,14572.0,33.2196,33.2785,33.1312,33.1607,14572.0
2018-02-13 10:00:00,33.81,33.87,33.71,33.82,16714.0,33.1901,33.249,33.092,33.2,16714.0
2018-02-13 10:10:00,33.85,33.89,33.74,33.76,12892.0,33.2294,33.2687,33.1214,33.1411,12892.0
2018-02-13 10:20:00,33.75,33.83,33.75,33.77,17093.0,33.1312,33.2098,33.1312,33.1509,17093.0
2018-02-13 10:30:00,33.77,33.84,33.7,33.84,32692.0,33.1509,33.2196,33.0822,33.2196,32692.0
2018-02-13 10:40:00,33.84,33.92,33.8,33.9,14962.0,33.2196,33.2981,33.1803,33.2785,14962.0
2018-02-13 10:50:00,33.92,33.97,33.9,33.94,9979.0,33.2981,33.3472,33.2785,33.3178,9979.0
2018-02-13 11:00:00,33.92,33.92,33.76,33.82,14376.0,33.2981,33.2981,33.1411,33.2,14376.0
2018-02-13 11:10:00,33.79,33.82,33.73,33.78,14145.0,33.1705,33.2,33.1116,33.1607,14145.0
2018-02-13 11:20:00,33.79,33.79,33.62,33.63,28100.0,33.1705,33.1705,33.0036,33.0134,28100.0
2018-02-13 11:30:00,33.65,33.67,33.55,33.57,22350.0,33.0331,33.0527,32.9349,32.9545,22350.0
2018-02-13 11:40:00,33.57,33.67,33.52,33.67,29271.0,32.9545,33.0527,32.9055,33.0527,29271.0
2018-02-13 11:50:00,33.66,33.66,33.55,33.55,22588.0,33.0429,33.0429,32.9349,32.9349,22588.0
2018-02-13 12:00:00,33.56,33.58,33.5,33.52,14085.0,32.9447,32.9644,32.8858,32.9055,14085.0
2018-02-13 12:10:00,33.53,33.63,33.52,33.52,14044.0,32.9153,33.0134,32.9055,32.9055,14044.0
2018-02-13 12:20:00,33.52,33.55,33.51,33.54,16466.0,32.9055,32.9349,32.8956,32.9251,16466.0
2018-02-13 12:30:00,33.53,33.55,33.49,33.52,12291.0,32.9153,32.9349,32.876,32.9055,12291.0
2018-02-13 12:40:00,33.54,33.6,33.53,33.58,8913.0,32.9251,32.984,32.9153,32.9644,8913.0
2018-02-13 12:50:00,33.57,33.57,33.52,33.53,27432.0,32.9545,32.9545,32.9055,32.9153,27432.0
2018-02-13 13:00:00,33.51,33.6,33.51,33.6,29085.0,32.8956,32.984,32.8956,32.984,29085.0
2018-02-13 13:10:00,33.6,33.71,33.56,33.71,23138.0,32.984,33.092,32.9447,33.092,23138.0
2018-02-13 13:20:00,33.72,33.8,33.71,33.72,23612.0,33.1018,33.1803,33.092,33.1018,23612.0
2018-02-13 13:30:00,33.73,33.82,33.71,33.82,8396.0,33.1116,33.2,33.092,33.2,8396.0
2018-02-13 13:40:00,33.81,33.81,33.72,33.74,15014.0,33.1901,33.1901,33.1018,33.1214,15014.0
2018-02-13 13:50:00,33.74,33.77,33.72,33.73,17729.0,33.1214,33.1509,33.1018,33.1116,17729.0
2018-02-13 14:00:00,33.73,33.8,33.73,33.79,23607.0,33.1116,33.1803,33.1116,33.1705,23607.0
2018-02-13 14:10:00,33.8,33.84,33.76,33.77,13040.0,33.1803,33.2196,33.1411,33.1509,13040.0
2018-02-13 14:20:00,33.78,33.78,33.75,33.75,10382.0,33.1607,33.1607,33.1312,33.1312,10382.0
2018-02-13 14:30:00,33.75,33.77,33.71,33.72,19045.0,33.1312,33.1509,33.092,33.1018,19045.0
2018-02-13 14:40:00,33.72,33.77,33.68,33.77,18183.0,33.1018,33.1509,33.0625,33.1509,18183.0
2018-02-13 14:50:00,33.77,33.86,33.76,33.83,17119.0,33.1509,33.2392,33.1411,33.2098,17119.0
2018-02-13 15:00:00,33.82,33.83,33.74,33.76,20148.0,33.2,33.2098,33.1214,33.1411,20148.0
2018-02-13 15:10:00,33.76,33.8,33.73,33.76,33248.0,33.1411,33.1803,33.1116,33.1411,33248.0
2018-02-13 15:20:00,33.76,33.76,33.69,33.75,31235.0,33.1411,33.1411,33.0723,33.1312,31235.0
2018-02-13 15:30:00,33.74,33.84,33.74,33.82,42931.0,33.1214,33.2196,33.1214,33.2,42931.0
2018-02-13 15:40:00,33.82,33.83,33.71,33.74,70585.0,33.2,33.2098,33.092,33.1214,70585.0
2018-02-13 15:50:00,33.75,33.8,33.69,33.72,100549.0,33.1312,33.1803,33.0723,33.1018,100549.0
2018-02-14 09:30:00,33.44,33.53,33.3,33.36,24161.0,32.8269,32.9153,32.6895,32.7484,24161.0
2018-02-14 09:40:00,33.38,33.57,33.33,33.55,21700.0,32.768,32.9545,32.7189,32.9349,21700.0
2018-02-14 09:50:00,33.55,33.64,33.5,33.51,31788.0,32.9349,33.0233,32.8858,32.8956,31788.0
2018-02-14 10:00:00,33.54,33.75,33.45,33.75,25764.0,32.9251,33.1312,32.8367,33.1312,25764.0
2018-02-14 10:10:00,33.77,33.88,33.69,33.75,13211.0,33.1509,33.2589,33.0723,33.1312,13211.0
2018-02-14 10:20:00,33.78,33.84,33.63,33.69,27084.0,33.1607,33.2196,33.0134,33.0723,27084.0
2018-02-14 10:30:00,33.71,33.87,33.71,33.86,9000.0,33.092,33.249,33.092,33.2392,9000.0
2018-02-14 10:40:00,33.9,34.0,33.85,33.94,26104.0,33.2785,33.3767,33.2294,33.3178,26104.0
2018-02-14 10:50:00,33.94,33.95,33.85,33.85,10464.0,33.3178,33.3276,33.2294,33.2294,10464.0
2018-02-14 11:00:00,33.85,33.9,33.75,33.79,10066.0,33.2294,33.2785,33.1312,33.1705,10066.0
2018-02-14 11:10:00,33.8,33.85,33.69,33.74,59812.0,33.1803,33.2294,33.0723,33.1214,59812.0
2018-02-14 11:20:00,33.74,33.78,33.71,33.74,27725.0,33.1214,33.1607,33.092,33.1214,27725.0
2018-02-14 11:30:00,33.73,33.75,33.61,33.75,13172.0,33.1116,33.1312,32.9938,33.1312,13172.0
2018-02-14 11:40:00,33.75,33.81,33.6,33.62,30666.0,33.1312,33.1901,32.984,33.0036,30666.0
2018-02-14 11:50:00,33.59,33.6,33.52,33.58,30329.0,32.9742,32.984,32.9055,32.9644,30329.0
2018-02-14 12:00:00,33.59,33.65,33.54,33.54,18700.0,32.9742,33.0331,32.9251,32.9251,18700.0
2018-02-14 12:10:00,33.56,33.6,33.5,33.51,11897.0,32.9447,32.984,32.8858,32.8956,11897.0
2018-02-14 12:20:00,33.51,33.69,33.51,33.67,7094.0,32.8956,33.0723,32.8956,33.0527,7094.0
2018-02-14 12:30:00,33.66,33.68,33.61,33.61,13016.0,33.0429,33.0625,32.9938,32.9938,13016.0
2018-02-14 12:40:00,33.61,33.64,33.59,33.6,5354.0,32.9938,33.0233,32.9742,32.984,5354.0
2018-02-14 12:50:00,33.6,33.7,33.59,33.69,21830.0,32.984,33.0822,32.9742,33.0723,21830.0
2018-02-14 13:00:00,33.67,33.76,33.66,33.7,12998.0,33.0527,33.1411,33.0429,33.0822,12998.0
2018-02-14 13:10:00,33.71,33.8,33.69,33.76,15209.0,33.092,33.1803,33.0723,33.1411,15209.0
2018-02-14 13:20:00,33.76,33.88,33.76,33.79,11368.0,33.1411,33.2589,33.1411,33.1705,11368.0
2018-02-14 13:30:00,33.86,33.89,33.85,33.86,7029.0,33.2392,33.2687,33.2294,33.2392,7029.0
2018-02-14 13:40:00,33.86,33.92,33.84,33.88,11961.0,33.2392,33.2981,33.2196,33.2589,11961.0
2018-02-14 13:50:00,33.88,33.9,33.83,33.89,12190.0,33.2589,33.2785,33.2098,33.2687,12190.0
2018-02-14 14:00:00,33.9,33.97,33.9,33.91,10395.0,33.2785,33.3472,33.2785,33.2883,10395.0
2018-02-14 14:10:00,33.92,34.01,33.92,34.01,14669.0,33.2981,33.3865,33.2981,33.3865,14669.0
2018-02-14 14:20:00,34.01,34.06,33.96,33.96,26998.0,33.3865,33.4356,33.3374,33.3374,26998.0
2018-02-14 14:30:00,33.96,34.09,33.96,34.09,26856.0,33.3374,33.465,33.3374,33.465,26856.0
2018-02-14 14:40:00,34.1,34.12,34.05,34.1,21527.0,33.4748,33.4945,33.4257,33.4748,21527.0
2018-02-14 14:50:00,34.1,34.14,34.07,34.13,13806.0,33.4748,33.5141,33.4454,33.5043,13806.0
2018-02-14 15:00:00,34.13,34.21,34.13,34.19,23780.0,33.5043,33.5828,33.5043,33.5632,23780.0
2018-02-14 15:10:00,34.19,34.27,34.16,34.26,23682.0,33.5632,33.6417,33.5337,33.6319,23682.0
2018-02-14 15:20:00,34.26,34.26,34.16,34.22,28903.0,33.6319,33.6319,33.5337,33.5926,28903.0
2018-02-14 15:30:00,34.22,34.32,34.2,34.31,57828.0,33.5926,33.6908,33.573,33.681,57828.0
2018-02-14 15:40:00,34.32,34.4,34.27,34.39,73723.0,33.6908,33.7693,33.6417,33.7595,73723.0
2018-02-14 15:50:00,34.4,34.46,34.38,34.44,201034.0,33.7693,33.8282,33.7497,33.8086,201034.0
2018-02-15 09:30:00,34.77,34.77,34.51,34.65,22390.0,34.1325,34.1325,33.8773,34.0147,22390.0
2018-02-15 09:40:00,34.63,34.63,34.38,34.55,11356.0,33.9951,33.9951,33.7497,33.9166,11356.0
2018-02-15 09:50:00,34.52,34.61,34.45,34.57,5835.0,33.8871,33.9755,33.8184,33.9362,5835.0
2018-02-15 10:00:00,34.57,34.57,34.42,34.42,5546.0,33.9362,33.9362,33.789,33.789,5546.0
2018-02-15 10:10:00,34.42,34.43,34.34,34.39,10900.0,33.789,33.7988,33.7104,33.7595,10900.0
2018-02-15 10:20:00,34.38,34.48,34.35,34.41,15046.0,33.7497,33.8479,33.7202,33.7791,15046.0
2018-02-15 10:30:00,34.41,34.42,34.3,34.3,10492.0,33.7791,33.789,33.6712,33.6712,10492.0
2018-02-15 10:40:00,34.3,34.32,34.23,34.29,12562.0,33.6712,33.6908,33.6024,33.6613,12562.0
2018-02-15 10:50:00,34.29,34.37,34.18,34.18,11778.0,33.6613,33.7399,33.5534,33.5534,11778.0
2018-02-15 11:00:00,34.16,34.26,34.12,34.25,11043.0,33.5337,33.6319,33.4945,33.6221,11043.0
2018-02-15 11:10:00,34.27,34.41,34.27,34.33,10966.0,33.6417,33.7791,33.6417,33.7006,10966.0
2018-02-15 11:20:00,34.36,34.47,34.36,34.46,12859.0,33.7301,33.838,33.7301,33.8282,12859.0
2018-02-15 11:30:00,34.46,34.46,34.34,34.44,31718.0,33.8282,33.8282,33.7104,33.8086,31718.0
2018-02-15 11:40:00,34.43,34.45,34.39,34.43,10353.0,33.7988,33.8184,33.7595,33.7988,10353.0
2018-02-15 11:50:00,34.46,34.49,34.38,34.41,11508.0,33.8282,33.8577,33.7497,33.7791,11508.0
2018-02-15 12:00:00,34.44,34.48,34.36,34.43,6940.0,33.8086,33.8479,33.7301,33.7988,6940.0
2018-02-15 12:10:00,34.43,34.45,34.39,34.45,4900.0,33.7988,33.8184,33.7595,33.8184,4900.0
2018-02-15 12:20:00,34.45,34.46,34.42,34.44,4878.0,33.8184,33.8282,33.789,33.8086,4878.0
2018-02-15 12:30:00,34.45,34.48,34.41,34.46,7945.0,33.8184,33.8479,33.7791,33.8282,7945.0
2018-02-15 12:40:00,34.45,34.47,34.43,34.44,6107.0,33.8184,33.838,33.7988,33.8086,6107.0
2018-02-15 12:50:00,34.46,34.47,34.43,34.45,6862.0,33.8282,33.838,33.7988,33.8184,6862.0
2018-02-15 13:00:00,34.46,34.49,34.44,34.45,6011.0,33.8282,33.8577,33.8086,33.8184,6011.0
2018-02-15 13:10:00,34.46,34.5,34.44,34.46,6215.0,33.8282,33.8675,33.8086,33.8282,6215.0
2018-02-15 13:20:00,34.46,34.5,34.44,34.46,8919.0,33.8282,33.8675,33.8086,33.8282,8919.0
2018-02-15 13:30:00,34.46,34.46,34.41,34.41,7686.0,33.8282,33.8282,33.7791,33.7791,7686.0
2018-02-15 13:40:00,34.41,34.52,34.41,34.51,5000.0,33.7791,33.8871,33.7791,33.8773,5000.0
2018-02-15 13:50:00,34.51,34.52,34.48,34.52,8210.0,33.8773,33.8871,33.8479,33.8871,8210.0
2018-02-15 14:00:00,34.52,34.6,34.52,34.58,5969.0,33.8871,33.9657,33.8871,33.946,5969.0
2018-02-15 14:10:00,34.58,34.58,34.52,34.54,4440.0,33.946,33.946,33.8871,33.9068,4440.0
2018-02-15 14:20:00,34.56,34.63,34.54,34.62,9066.0,33.9264,33.9951,33.9068,33.9853,9066.0
2018-02-15 14:30:00,34.62,34.65,34.59,34.62,12580.0,33.9853,34.0147,33.9558,33.9853,12580.0
2018-02-15 14:40:00,34.62,34.7,34.61,34.7,19693.0,33.9853,34.0638,33.9755,34.0638,19693.0
2018-02-15 14:50:00,34.69,34.7,34.64,34.67,20333.0,34.054,34.0638,34.0049,34.0344,20333.0
2018-02-15 15:00:00,34.68,34.75,34.67,34.69,17242.0,34.0442,34.1129,34.0344,34.054,17242.0
2018-02-15 15:10:00,34.67,34.7,34.61,34.66,13575.0,34.0344,34.0638,33.9755,34.0246,13575.0
2018-02-15 15:20:00,34.67,34.71,34.65,34.67,24457.0,34.0344,34.0736,34.0147,34.0344,24457.0
2018-02-15 15:30:00,34.67,34.8,34.65,34.79,64585.0,34.0344,34.162,34.0147,34.1522,64585.0
2018-02-15 15:40:00,34.79,34.82,34.73,34.77,72601.0,34.1522,34.1816,34.0933,34.1325,72601.0
2018-02-15 15:50:00,34.77,34.83,34.74,34.83,94805.0,34.1325,34.1914,34.1031,34.1914,94805.0
2018-02-16 09:30:00,34.73,34.93,34.71,34.92,49846.0,34.0933,34.2896,34.0736,34.2798,49846.0
2018-02-16 09:40:00,34.9,34.98,34.79,34.96,8334.0,34.2602,34.3387,34.1522,34.3191,8334.0
2018-02-16 09:50:00,34.95,34.99,34.76,34.8,9950.0,34.3092,34.3485,34.1227,34.162,9950.0
2018-02-16 10:00:00,34.79,34.91,34.77,34.88,22856.0,34.1522,34.27,34.1325,34.2405,22856.0
2018-02-16 10:10:00,34.87,35.03,34.82,34.94,91670.0,34.2307,34.3878,34.1816,34.2994,91670.0
2018-02-16 10:20:00,34.94,34.99,34.91,34.93,9023.0,34.2994,34.3485,34.27,34.2896,9023.0
2018-02-16 10:30:00,34.94,35.0,34.93,34.95,15050.0,34.2994,34.3583,34.2896,34.3092,15050.0
2018-02-16 10:40:00,34.95,35.02,34.94,35.0,7601.0,34.3092,34.378,34.2994,34.3583,7601.0
2018-02-16 10:50:00,35.01,35.08,34.99,35.04,10934.0,34.3681,34.4369,34.3485,34.3976,10934.0
2018-02-16 11:00:00,35.03,35.17,35.03,35.16,21878.0,34.3878,34.5252,34.3878,34.5154,21878.0
2018-02-16 11:10:00,35.17,35.23,35.15,35.23,13699.0,34.5252,34.5841,34.5056,34.5841,13699.0
2018-02-16 11:20:00,35.22,35.24,35.19,35.23,12113.0,34.5743,34.5939,34.5448,34.5841,12113.0
2018-02-16 11:30:00,35.25,35.32,35.25,35.29,23521.0,34.6037,34.6725,34.6037,34.643,23521.0
2018-02-16 11:40:00,35.3,35.3,35.24,35.28,10625.0,34.6528,34.6528,34.5939,34.6332,10625.0
2018-02-16 11:50:00,35.3,35.35,35.28,35.34,9393.0,34.6528,34.7019,34.6332,34.6921,9393.0
2018-02-16 12:00:00,35.35,35.36,35.3,35.34,7768.0,34.7019,34.7117,34.6528,34.6921,7768.0
2018-02-16 12:10:00,35.33,35.35,35.31,35.32,8677.0,34.6823,34.7019,34.6626,34.6725,8677.0
2018-02-16 12:20:00,35.33,35.33,35.25,35.28,69919.0,34.6823,34.6823,34.6037,34.6332,69919.0
2018-02-16 12:30:00,35.27,35.45,35.27,35.45,34722.0,34.6234,34.8001,34.6234,34.8001,34722.0
2018-02-16 12:40:00,35.44,35.45,35.39,35.41,29193.0,34.7903,34.8001,34.7412,34.7608,29193.0
2018-02-16 12:50:00,35.4,35.4,35.23,35.31,25004.0,34.751,34.751,34.5841,34.6626,25004.0
2018-02-16 13:00:00,35.33,35.36,35.26,35.32,16015.0,34.6823,34.7117,34.6136,34.6725,16015.0
2018-02-16 13:10:00,35.31,35.31,35.2,35.21,13819.0,34.6626,34.6626,34.5547,34.5645,13819.0
2018-02-16 13:20:00,35.21,35.31,35.2,35.23,21408.0,34.5645,34.6626,34.5547,34.5841,21408.0
2018-02-16 13:30:00,35.23,35.37,35.18,35.32,41933.0,34.5841,34.7215,34.535,34.6725,41933.0
2018-02-16 13:40:00,35.33,35.39,35.31,35.32,14600.0,34.6823,34.7412,34.6626,34.6725,14600.0
2018-02-16 13:50:00,35.32,35.34,35.26,35.27,14100.0,34.6725,34.6921,34.6136,34.6234,14100.0
2018-02-16 14:00:00,35.28,35.34,35.18,35.18,17617.0,34.6332,34.6921,34.535,34.535,17617.0
2018-02-16 14:10:00,35.17,35.19,35.1,35.16,16566.0,34.5252,34.5448,34.4565,34.5154,16566.0
2018-02-16 14:20:00,35.15,35.16,35.07,35.15,14844.0,34.5056,34.5154,34.427,34.5056,14844.0
2018-02-16 14:30:00,35.13,35.24,35.11,35.23,12454.0,34.4859,34.5939,34.4663,34.5841,12454.0
2018-02-16 14:40:00,35.21,35.21,35.12,35.2,15642.0,34.5645,34.5645,34.4761,34.5547,15642.0
2018-02-16 14:50:00,35.19,35.27,35.14,35.26,15187.0,34.5448,34.6234,34.4958,34.6136,15187.0
2018-02-16 15:00:00,35.27,35.29,35.24,35.29,17184.0,34.6234,34.643,34.5939,34.643,17184.0
2018-02-16 15:10:00,35.28,35.31,35.21,35.22,16713.0,34.6332,34.6626,34.5645,34.5743,16713.0
2018-02-16 15:20:00,35.22,35.25,35.15,35.22,18103.0,34.5743,34.6037,34.5056,34.5743,18103.0
2018-02-16 15:30:00,35.21,35.24,35.15,35.19,34667.0,34.5645,34.5939,34.5056,34.5448,34667.0
2018-02-16 15:40:00,35.19,35.2,35.08,35.17,31879.0,34.5448,34.5547,34.4369,34.5252,31879.0
2018-02-16 15:50:00,35.17,35.19,35.07,35.07,73888.0,34.5252,34.5448,34.427,34.427,73888.0
2018-02-20 09:30:00,34.91,35.1,34.76,35.07,17762.0,34.27,34.4565,34.1227,34.427,17762.0
2018-02-20 09:40:00,35.05,35.23,34.99,35.21,34605.0,34.4074,34.5841,34.3485,34.5645,34605.0
2018-02-20 09:50:00,35.19,35.33,35.12,35.28,26389.0,34.5448,34.6823,34.4761,34.6332,26389.0
2018-02-20 10:00:00,35.29,35.29,35.17,35.2,22111.0,34.643,34.643,34.5252,34.5547,22111.0
2018-02-20 10:10:00,35.21,35.21,35.07,35.14,26687.0,34.5645,34.5645,34.427,34.4958,26687.0
2018-02-20 10:20:00,35.15,35.18,35.05,35.06,16526.0,34.5056,34.535,34.4074,34.4172,16526.0
2018-02-20 10:30:00,35.07,35.09,34.93,34.96,16583.0,34.427,34.4467,34.2896,34.3191,16583.0
2018-02-20 10:40:00,34.95,35.0,34.89,34.99,35731.0,34.3092,34.3583,34.2503,34.3485,35731.0
2018-02-20 10:50:00,34.98,35.09,34.92,35.04,28592.0,34.3387,34.4467,34.2798,34.3976,28592.0
2018-02-20 11:00:00,35.0,35.13,35.0,35.11,55200.0,34.3583,34.4859,34.3583,34.4663,55200.0
2018-02-20 11:10:00,35.1,35.11,35.0,35.02,20593.0,34.4565,34.4663,34.3583,34.378,20593.0
2018-02-20 11:20:00,35.04,35.07,34.99,34.99,20537.0,34.3976,34.427,34.3485,34.3485,20537.0
2018-02-20 11:30:00,34.99,35.1,34.96,35.07,27661.0,34.3485,34.4565,34.3191,34.427,27661.0
2018-02-20 11:40:00,35.06,35.19,35.06,35.1,32522.0,34.4172,34.5448,34.4172,34.4565,32522.0
2018-02-20 11:50:00,35.11,35.24,35.09,35.22,18637.0,34.4663,34.5939,34.4467,34.5743,18637.0
2018-02-20 12:00:00,35.23,35.24,35.17,35.21,10322.0,34.5841,34.5939,34.5252,34.5645,10322.0
2018-02-20 12:10:00,35.21,35.21,35.15,35.17,8424.0,34.5645,34.5645,34.5056,34.5252,8424.0
2018-02-20 12:20:00,35.17,35.21,35.16,35.2,33800.0,34.5252,34.5645,34.5154,34.5547,33800.0
2018-02-20 12:30:00,35.2,35.25,35.18,35.23,43582.0,34.5547,34.6037,34.535,34.5841,43582.0
2018-02-20 12:40:00,35.23,35.24,35.16,35.18,24020.0,34.5841,34.5939,34.5154,34.535,24020.0
2018-02-20 12:50:00,35.18,35.31,35.16,35.31,19188.0,34.535,34.6626,34.5154,34.6626,19188.0
2018-02-20 13:00:00,35.3,35.33,35.24,35.24,54938.0,34.6528,34.6823,34.5939,34.5939,54938.0
2018-02-20 13:10:00,35.24,35.26,35.23,35.24,28037.0,34.5939,34.6136,34.5841,34.5939,28037.0
2018-02-20 13:20:00,35.23,35.23,35.13,35.13,8900.0,34.5841,34.5841,34.4859,34.4859,8900.0
2018-02-20 13:30:00,35.15,35.17,35.07,35.07,8400.0,34.5056,34.5252,34.427,34.427,8400.0
2018-02-20 13:40:00,35.07,35.07,35.02,35.06,14336.0,34.427,34.427,34.378,34.4172,14336.0
2018-02-20 13:50:00,35.05,35.12,35.05,35.1,12519.0,34.4074,34.4761,34.4074,34.4565,12519.0
2018-02-20 14:00:00,35.13,35.17,35.03,35.03,8425.0,34.4859,34.5252,34.3878,34.3878,8425.0
2018-02-20 14:10:00,35.03,35.03,34.89,34.92,16501.0,34.3878,34.3878,34.2503,34.2798,16501.0
2018-02-20 14:20:00,34.93,34.98,34.9,34.96,14906.0,34.2896,34.3387,34.2602,34.3191,14906.0
2018-02-20 14:30:00,34.94,35.1,34.94,35.1,16117.0,34.2994,34.4565,34.2994,34.4565,16117.0
2018-02-20 14:40:00,35.11,35.15,35.09,35.11,16857.0,34.4663,34.5056,34.4467,34.4663,16857.0
2018-02-20 14:50:00,35.11,35.13,35.06,35.1,58410.0,34.4663,34.4859,34.4172,34.4565,58410.0
2018-02-20 15:00:00,35.11,35.14,34.99,34.99,66685.0,34.4663,34.4958,34.3485,34.3485,66685.0
2018-02-20 15:10:00,34.98,35.01,34.93,34.94,24938.0,34.3387,34.3681,34.2896,34.2994,24938.0
2018-02-20 15:20:00,34.94,34.95,34.86,34.92,51593.0,34.2994,34.3092,34.2209,34.2798,51593.0
2018-02-20 15:30:00,34.93,35.02,34.91,35.0,68337.0,34.2896,34.378,34.27,34.3583,68337.0
2018-02-20 15:40:00,35.0,35.12,34.94,35.09,57324.0,34.3583,34.4761,34.2994,34.4467,57324.0
2018-02-20 15:50:00,35.09,35.11,34.95,34.95,127252.0,34.4467,34.4663,34.3092,34.3092,127252.0
2018-02-21 09:30:00,34.92,35.28,34.9,35.1,26099.0,34.2798,34.6332,34.2602,34.4565,26099.0
2018-02-21 09:40:00,35.09,35.1,34.96,34.96,28858.0,34.4467,34.4565,34.3191,34.3191,28858.0
2018-02-21 09:50:00,34.97,35.14,34.97,35.14,55329.0,34.3289,34.4958,34.3289,34.4958,55329.0
2018-02-21 10:00:00,35.17,35.18,35.07,35.08,51141.0,34.5252,34.535,34.427,34.4369,51141.0
2018-02-21 10:10:00,35.09,35.09,34.97,34.98,21269.0,34.4467,34.4467,34.3289,34.3387,21269.0
2018-02-21 10:20:00,34.98,34.98,34.83,34.9,48768.0,34.3387,34.3387,34.1914,34.2602,48768.0
2018-02-21 10:30:00,34.89,35.1,34.87,35.04,39995.0,34.2503,34.4565,34.2307,34.3976,39995.0
2018-02-21 10:40:00,35.04,35.19,35.03,35.13,75503.0,34.3976,34.5448,34.3878,34.4859,75503.0
2018-02-21 10:50:00,35.12,35.2,35.08,35.2,47579.0,34.4761,34.5547,34.4369,34.5547,47579.0
2018-02-21 11:00:00,35.2,35.23,35.1,35.19,82574.0,34.5547,34.5841,34.4565,34.5448,82574.0
2018-02-21 11:10:00,35.18,35.31,35.14,35.31,54698.0,34.535,34.6626,34.4958,34.6626,54698.0
2018-02-21 11:20:00,35.32,35.33,35.22,35.32,47771.0,34.6725,34.6823,34.5743,34.6725,47771.0
2018-02-21 11:30:00,35.32,35.33,35.24,35.33,24930.0,34.6725,34.6823,34.5939,34.6823,24930.0
2018-02-21 11:40:00,35.34,35.4,35.3,35.36,81411.0,34.6921,34.751,34.6528,34.7117,81411.0
2018-02-21 11:50:00,35.36,35.42,35.34,35.37,69018.0,34.7117,34.7706,34.6921,34.7215,69018.0
2018-02-21 12:00:00,35.35,35.36,35.15,35.28,48038.0,34.7019,34.7117,34.5056,34.6332,48038.0
2018-02-21 12:10:00,35.29,35.34,35.22,35.3,42853.0,34.643,34.6921,34.5743,34.6528,42853.0
2018-02-21 12:20:00,35.3,35.3,35.21,35.25,14844.0,34.6528,34.6528,34.5645,34.6037,14844.0
2018-02-21 12:30:00,35.25,35.37,35.24,35.33,28809.0,34.6037,34.7215,34.5939,34.6823,28809.0
2018-02-21 12:40:00,35.34,35.4,35.32,35.37,12904.0,34.6921,34.751,34.6725,34.7215,12904.0
2018-02-21 12:50:00,35.38,35.47,35.37,35.46,9561.0,34.7314,34.8197,34.7215,34.8099,9561.0
2018-02-21 13:00:00,35.46,35.52,35.42,35.52,11958.0,34.8099,34.8688,34.7706,34.8688,11958.0
2018-02-21 13:10:00,35.51,35.57,35.48,35.56,16032.0,34.859,34.9179,34.8295,34.9081,16032.0
2018-02-21 13:20:00,35.56,35.56,35.49,35.53,34678.0,34.9081,34.9081,34.8393,34.8786,34678.0
2018-02-21 13:30:00,35.53,35.64,35.53,35.62,38643.0,34.8786,34.9866,34.8786,34.967,38643.0
2018-02-21 13:40:00,35.62,35.73,35.6,35.7,28695.0,34.967,35.0749,34.9473,35.0455,28695.0
2018-02-21 13:50:00,35.7,35.7,35.5,35.5,23041.0,35.0455,35.0455,34.8492,34.8492,23041.0
2018-02-21 14:00:00,35.5,35.58,35.47,35.48,26038.0,34.8492,34.9277,34.8197,34.8295,26038.0
2018-02-21 14:10:00,35.49,35.56,35.43,35.55,16794.0,34.8393,34.9081,34.7804,34.8982,16794.0
2018-02-21 14:20:00,35.56,35.6,35.47,35.47,16926.0,34.9081,34.9473,34.8197,34.8197,16926.0
2018-02-21 14:30:00,35.47,35.5,35.37,35.43,15715.0,34.8197,34.8492,34.7215,34.7804,15715.0
2018-02-21 14:40:00,35.43,35.48,35.4,35.4,43714.0,34.7804,34.8295,34.751,34.751,43714.0
2018-02-21 14:50:00,35.39,35.39,35.19,35.19,32433.0,34.7412,34.7412,34.5448,34.5448,32433.0
2018-02-21 15:00:00,35.18,35.22,35.15,35.16,45188.0,34.535,34.5743,34.5056,34.5154,45188.0
2018-02-21 15:10:00,35.16,35.16,35.04,35.13,69231.0,34.5154,34.5154,34.3976,34.4859,69231.0
2018-02-21 15:20:00,35.14,35.16,35.04,35.14,50475.0,34.4958,34.5154,34.3976,34.4958,50475.0
2018-02-21 15:30:00,35.13,35.19,35.02,35.02,74673.0,34.4859,34.5448,34.378,34.378,74673.0
2018-02-21 15:40:00,35.03,35.13,35.0,35.02,147159.0,34.3878,34.4859,34.3583,34.378,147159.0
2018-02-21 15:50:00,35.01,35.01,34.81,34.83,286618.0,34.3681,34.3681,34.1718,34.1914,286618.0
2018-02-22 09:30:00,36.25,37.22,36.25,36.75,123480.0,35.5854,36.5376,35.5854,36.0762,123480.0
2018-02-22 09:40:00,36.68,36.7,36.1,36.14,107095.0,36.0075,36.0272,35.4382,35.4774,107095.0
2018-02-22 09:50:00,36.16,36.42,35.97,36.38,112972.0,35.4971,35.7523,35.3105,35.713,112972.0
2018-02-22 10:00:00,36.35,36.5,36.29,36.47,40377.0,35.6836,35.8308,35.6247,35.8014,40377.0
2018-02-22 10:10:00,36.46,36.61,36.22,36.32,32819.0,35.7916,35.9388,35.556,35.6541,32819.0
2018-02-22 10:20:00,36.3,36.4,36.22,36.32,18903.0,35.6345,35.7327,35.556,35.6541,18903.0
2018-02-22 10:30:00,36.32,36.45,36.19,36.42,30348.0,35.6541,35.7817,35.5265,35.7523,30348.0
2018-02-22 10:40:00,36.43,36.49,36.29,36.34,57976.0,35.7621,35.821,35.6247,35.6738,57976.0
2018-02-22 10:50:00,36.33,36.36,36.09,36.26,64059.0,35.6639,35.6934,35.4283,35.5952,64059.0
2018-02-22 11:00:00,36.27,36.34,36.18,36.34,28967.0,35.605,35.6738,35.5167,35.6738,28967.0
2018-02-22 11:10:00,36.35,36.47,36.28,36.36,48939.0,35.6836,35.8014,35.6149,35.6934,48939.0
2018-02-22 11:20:00,36.35,36.68,36.32,36.59,62280.0,35.6836,36.0075,35.6541,35.9192,62280.0
2018-02-22 11:30:00,36.58,36.73,36.49,36.69,42096.0,35.9094,36.0566,35.821,36.0173,42096.0
2018-02-22 11:40:00,36.69,36.92,36.63,36.88,62250.0,36.0173,36.2431,35.9584,36.2039,62250.0
2018-02-22 11:50:00,36.89,36.97,36.74,36.8,72704.0,36.2137,36.2922,36.0664,36.1253,72704.0
2018-02-22 12:00:00,36.81,36.91,36.74,36.9,29047.0,36.1351,36.2333,36.0664,36.2235,29047.0
2018-02-22 12:10:00,36.9,37.02,36.81,36.81,58466.0,36.2235,36.3413,36.1351,36.1351,58466.0
2018-02-22 12:20:00,36.81,36.85,36.72,36.77,19015.0,36.1351,36.1744,36.0468,36.0959,19015.0
2018-02-22 12:30:00,36.79,36.81,36.69,36.76,37156.0,36.1155,36.1351,36.0173,36.0861,37156.0
2018-02-22 12:40:00,36.75,36.93,36.74,36.77,31916.0,36.0762,36.2529,36.0664,36.0959,31916.0
2018-02-22 12:50:00,36.76,36.9,36.74,36.74,20770.0,36.0861,36.2235,36.0664,36.0664,20770.0
2018-02-22 13:00:00,36.71,36.86,36.63,36.7,49920.0,36.037,36.1842,35.9584,36.0272,49920.0
2018-02-22 13:10:00,36.67,36.67,36.5,36.55,25435.0,35.9977,35.9977,35.8308,35.8799,25435.0
2018-02-22 13:20:00,36.55,36.66,36.52,36.52,37610.0,35.8799,35.9879,35.8505,35.8505,37610.0
2018-02-22 13:30:00,36.54,36.58,36.41,36.53,16695.0,35.8701,35.9094,35.7425,35.8603,16695.0
2018-02-22 13:40:00,36.53,36.62,36.45,36.51,46452.0,35.8603,35.9486,35.7817,35.8406,46452.0
2018-02-22 13:50:00,36.49,36.7,36.49,36.51,30567.0,35.821,36.0272,35.821,35.8406,30567.0
2018-02-22 14:00:00,36.48,36.6,36.44,36.44,25011.0,35.8112,35.929,35.7719,35.7719,25011.0
2018-02-22 14:10:00,36.43,36.47,36.32,36.36,46426.0,35.7621,35.8014,35.6541,35.6934,46426.0
2018-02-22 14:20:00,36.35,36.52,36.27,36.48,65787.0,35.6836,35.8505,35.605,35.8112,65787.0
2018-02-22 14:30:00,36.48,36.48,36.31,36.35,23956.0,35.8112,35.8112,35.6443,35.6836,23956.0
2018-02-22 14:40:00,36.34,36.34,36.18,36.2,24476.0,35.6738,35.6738,35.5167,35.5363,24476.0
2018-02-22 14:50:00,36.2,36.21,35.99,36.01,29552.0,35.5363,35.5461,35.3302,35.3498,29552.0
2018-02-22 15:00:00,35.96,36.06,35.96,36.02,62738.0,35.3007,35.3989,35.3007,35.3596,62738.0
2018-02-22 15:10:00,36.02,36.18,35.99,36.13,49262.0,35.3596,35.5167,35.3302,35.4676,49262.0
2018-02-22 15:20:00,36.14,36.23,36.11,36.2,102007.0,35.4774,35.5658,35.448,35.5363,102007.0
2018-02-22 15:30:00,36.2,36.26,35.98,35.99,109454.0,35.5363,35.5952,35.3204,35.3302,109454.0
2018-02-22 15:40:00,35.99,36.02,35.82,35.89,210230.0,35.3302,35.3596,35.1633,35.232,210230.0
2018-02-22 15:50:00,35.88,36.01,35.87,35.91,362135.0,35.2222,35.3498,35.2124,35.2516,362135.0
2018-02-23 09:30:00,36.14,36.14,35.75,35.81,80985.0,35.4774,35.4774,35.0946,35.1535,80985.0
2018-02-23 09:40:00,35.81,35.88,35.55,35.55,82143.0,35.1535,35.2222,34.8982,34.8982,82143.0
2018-02-23 09:50:00,35.55,35.92,35.47,35.84,60534.0,34.8982,35.2615,34.8197,35.1829,60534.0
2018-02-23 10:00:00,35.84,35.86,35.57,35.58,94585.0,35.1829,35.2026,34.9179,34.9277,94585.0
2018-02-23 10:10:00,35.58,35.61,35.34,35.38,35256.0,34.9277,34.9571,34.6921,34.7314,35256.0
2018-02-23 10:20:00,35.38,35.4,35.18,35.27,63879.0,34.7314,34.751,34.535,34.6234,63879.0
2018-02-23 10:30:00,35.28,35.28,35.08,35.18,37227.0,34.6332,34.6332,34.4369,34.535,37227.0
2018-02-23 10:40:00,35.2,35.44,35.2,35.26,26450.0,34.5547,34.7903,34.5547,34.6136,26450.0
2018-02-23 10:50:00,35.26,35.26,35.09,35.09,24634.0,34.6136,34.6136,34.4467,34.4467,24634.0
2018-02-23 11:00:00,35.11,35.12,34.9,34.98,29332.0,34.4663,34.4761,34.2602,34.3387,29332.0
2018-02-23 11:10:00,34.97,34.97,34.85,34.88,21134.0,34.3289,34.3289,34.2111,34.2405,21134.0
2018-02-23 11:20:00,34.88,34.94,34.83,34.84,48401.0,34.2405,34.2994,34.1914,34.2013,48401.0
2018-02-23 11:30:00,34.83,34.96,34.83,34.89,41748.0,34.1914,34.3191,34.1914,34.2503,41748.0
2018-02-23 11:40:00,34.88,34.89,34.78,34.88,21540.0,34.2405,34.2503,34.1424,34.2405,21540.0
2018-02-23 11:50:00,34.88,35.02,34.87,35.01,64156.0,34.2405,34.378,34.2307,34.3681,64156.0
2018-02-23 12:00:00,35.0,35.27,34.98,35.17,46463.0,34.3583,34.6234,34.3387,34.5252,46463.0
2018-02-23 12:10:00,35.18,35.22,35.0,35.01,18226.0,34.535,34.5743,34.3583,34.3681,18226.0
2018-02-23 12:20:00,35.0,35.12,34.95,35.07,89762.0,34.3583,34.4761,34.3092,34.427,89762.0
2018-02-23 12:30:00,35.07,35.11,35.02,35.1,18178.0,34.427,34.4663,34.378,34.4565,18178.0
2018-02-23 12:40:00,35.09,35.15,35.02,35.15,29593.0,34.4467,34.5056,34.378,34.5056,29593.0
2018-02-23 12:50:00,35.15,35.17,35.1,35.12,20675.0,34.5056,34.5252,34.4565,34.4761,20675.0
2018-02-23 13:00:00,35.11,35.17,35.09,35.16,24424.0,34.4663,34.5252,34.4467,34.5154,24424.0
2018-02-23 13:10:00,35.17,35.17,35.13,35.15,22831.0,34.5252,34.5252,34.4859,34.5056,22831.0
2018-02-23 13:20:00,35.15,35.17,35.08,35.08,9108.0,34.5056,34.5252,34.4369,34.4369,9108.0
2018-02-23 13:30:00,35.08,35.2,35.07,35.14,18243.0,34.4369,34.5547,34.427,34.4958,18243.0
2018-02-23 13:40:00,35.14,35.18,35.11,35.15,35282.0,34.4958,34.535,34.4663,34.5056,35282.0
2018-02-23 13:50:00,35.17,35.19,35.14,35.19,21461.0,34.5252,34.5448,34.4958,34.5448,21461.0
2018-02-23 14:00:00,35.19,35.24,35.16,35.22,21399.0,34.5448,34.5939,34.5154,34.5743,21399.0
2018-02-23 14:10:00,35.22,35.26,35.19,35.21,16065.0,34.5743,34.6136,34.5448,34.5645,16065.0
2018-02-23 14:20:00,35.21,35.31,35.21,35.3,20440.0,34.5645,34.6626,34.5645,34.6528,20440.0
2018-02-23 14:30:00,35.29,35.31,35.24,35.26,26150.0,34.643,34.6626,34.5939,34.6136,26150.0
2018-02-23 14:40:00,35.27,35.38,35.26,35.37,22933.0,34.6234,34.7314,34.6136,34.7215,22933.0
2018-02-23 14:50:00,35.38,35.4,35.28,35.29,22060.0,34.7314,34.751,34.6332,34.643,22060.0
2018-02-23 15:00:00,35.3,35.33,35.22,35.27,63536.0,34.6528,34.6823,34.5743,34.6234,63536.0
2018-02-23 15:10:00,35.27,35.31,35.24,35.29,42282.0,34.6234,34.6626,34.5939,34.643,42282.0
2018-02-23 15:20:00,35.3,35.35,35.29,35.34,30076.0,34.6528,34.7019,34.643,34.6921,30076.0
2018-02-23 15:30:00,35.34,35.53,35.34,35.5,85912.0,34.6921,34.8786,34.6921,34.8492,85912.0
2018-02-23 15:40:00,35.51,35.55,35.46,35.52,92197.0,34.859,34.8982,34.8099,34.8688,92197.0
2018-02-23 15:50:00,35.52,35.67,35.52,35.67,184262.0,34.8688,35.016,34.8688,35.016,184262.0
2018-02-26 09:30:00,35.65,35.95,35.37,35.57,40830.0,34.9964,35.2909,34.7215,34.9179,40830.0
2018-02-26 09:40:00,35.56,35.63,35.38,35.45,40656.0,34.9081,34.9768,34.7314,34.8001,40656.0
2018-02-26 09:50:00,35.45,35.51,35.39,35.44,27280.0,34.8001,34.859,34.7412,34.7903,27280.0
2018-02-26 10:00:00,35.45,35.5,35.35,35.46,46933.0,34.8001,34.8492,34.7019,34.8099,46933.0
2018-02-26 10:10:00,35.44,35.45,35.31,35.41,20458.0,34.7903,34.8001,34.6626,34.7608,20458.0
2018-02-26 10:20:00,35.41,35.51,35.41,35.51,14720.0,34.7608,34.859,34.7608,34.859,14720.0
2018-02-26 10:30:00,35.51,35.54,35.42,35.5,11259.0,34.859,34.8884,34.7706,34.8492,11259.0
2018-02-26 10:40:00,35.5,35.54,35.48,35.5,17858.0,34.8492,34.8884,34.8295,34.8492,17858.0
2018-02-26 10:50:00,35.51,35.54,35.45,35.47,21833.0,34.859,34.8884,34.8001,34.8197,21833.0
2018-02-26 11:00:00,35.46,35.53,35.42,35.51,13000.0,34.8099,34.8786,34.7706,34.859,13000.0
2018-02-26 11:10:00,35.51,35.6,35.5,35.6,15430.0,34.859,34.9473,34.8492,34.9473,15430.0
2018-02-26 11:20:00,35.6,35.72,35.57,35.72,19988.0,34.9473,35.0651,34.9179,35.0651,19988.0
2018-02-26 11:30:00,35.71,35.72,35.55,35.56,20004.0,35.0553,35.0651,34.8982,34.9081,20004.0
2018-02-26 11:40:00,35.56,35.62,35.5,35.51,52197.0,34.9081,34.967,34.8492,34.859,52197.0
2018-02-26 11:50:00,35.52,35.65,35.51,35.62,33669.0,34.8688,34.9964,34.859,34.967,33669.0
2018-02-26 12:00:00,35.63,35.63,35.55,35.59,13269.0,34.9768,34.9768,34.8982,34.9375,13269.0
2018-02-26 12:10:00,35.59,35.7,35.59,35.69,17000.0,34.9375,35.0455,34.9375,35.0357,17000.0
2018-02-26 12:20:00,35.69,35.7,35.63,35.69,16472.0,35.0357,35.0455,34.9768,35.0357,16472.0
2018-02-26 12:30:00,35.68,35.7,35.57,35.6,57062.0,35.0259,35.0455,34.9179,34.9473,57062.0
2018-02-26 12:40:00,35.6,35.63,35.58,35.62,120336.0,34.9473,34.9768,34.9277,34.967,120336.0
2018-02-26 12:50:00,35.63,35.64,35.61,35.63,27677.0,34.9768,34.9866,34.9571,34.9768,27677.0
2018-02-26 13:00:00,35.64,35.65,35.52,35.53,27233.0,34.9866,34.9964,34.8688,34.8786,27233.0
2018-02-26 13:10:00,35.53,35.55,35.49,35.52,18212.0,34.8786,34.8982,34.8393,34.8688,18212.0
2018-02-26 13:20:00,35.52,35.54,35.48,35.51,16702.0,34.8688,34.8884,34.8295,34.859,16702.0
2018-02-26 13:30:00,35.52,35.52,35.46,35.51,13436.0,34.8688,34.8688,34.8099,34.859,13436.0
2018-02-26 13:40:00,35.51,35.54,35.51,35.52,11100.0,34.859,34.8884,34.859,34.8688,11100.0
2018-02-26 13:50:00,35.52,35.61,35.51,35.58,15966.0,34.8688,34.9571,34.859,34.9277,15966.0
2018-02-26 14:00:00,35.57,35.62,35.57,35.62,28642.0,34.9179,34.967,34.9179,34.967,28642.0
2018-02-26 14:10:00,35.62,35.68,35.59,35.6,54295.0,34.967,35.0259,34.9375,34.9473,54295.0
2018-02-26 14:20:00,35.61,35.66,35.59,35.59,19763.0,34.9571,35.0062,34.9375,34.9375,19763.0
2018-02-26 14:30:00,35.6,35.6,35.49,35.54,35846.0,34.9473,34.9473,34.8393,34.8884,35846.0
2018-02-26 14:40:00,35.55,35.55,35.49,35.51,21110.0,34.8982,34.8982,34.8393,34.859,21110.0
2018-02-26 14:50:00,35.5,35.56,35.49,35.55,24046.0,34.8492,34.9081,34.8393,34.8982,24046.0
2018-02-26 15:00:00,35.54,35.65,35.52,35.65,23099.0,34.8884,34.9964,34.8688,34.9964,23099.0
2018-02-26 15:10:00,35.66,35.77,35.64,35.74,28793.0,35.0062,35.1142,34.9866,35.0848,28793.0
2018-02-26 15:20:00,35.74,35.76,35.65,35.66,48968.0,35.0848,35.1044,34.9964,35.0062,48968.0
2018-02-26 15:30:00,35.66,35.7,35.61,35.7,69988.0,35.0062,35.0455,34.9571,35.0455,69988.0
2018-02-26 15:40:00,35.7,35.72,35.59,35.59,101642.0,35.0455,35.0651,34.9375,34.9375,101642.0
2018-02-26 15:50:00,35.6,35.66,35.58,35.66,132215.0,34.9473,35.0062,34.9277,35.0062,132215.0
2018-02-27 09:30:00,35.65,35.92,35.65,35.86,27244.0,34.9964,35.2615,34.9964,35.2026,27244.0
2018-02-27 09:40:00,35.85,36.06,35.8,36.05,16144.0,35.1927,35.3989,35.1437,35.3891,16144.0
2018-02-27 09:50:00,36.06,36.1,35.9,35.94,31686.0,35.3989,35.4382,35.2418,35.2811,31686.0
2018-02-27 10:00:00,35.92,35.97,35.89,35.92,43062.0,35.2615,35.3105,35.232,35.2615,43062.0
2018-02-27 10:10:00,35.92,35.96,35.75,35.75,47818.0,35.2615,35.3007,35.0946,35.0946,47818.0
2018-02-27 10:20:00,35.76,35.82,35.75,35.75,35168.0,35.1044,35.1633,35.0946,35.0946,35168.0
2018-02-27 10:30:00,35.74,35.76,35.52,35.52,57073.0,35.0848,35.1044,34.8688,34.8688,57073.0
2018-02-27 10:40:00,35.55,35.58,35.46,35.47,22055.0,34.8982,34.9277,34.8099,34.8197,22055.0
2018-02-27 10:50:00,35.47,35.51,35.35,35.44,37320.0,34.8197,34.859,34.7019,34.7903,37320.0
2018-02-27 11:00:00,35.44,35.61,35.42,35.61,34407.0,34.7903,34.9571,34.7706,34.9571,34407.0
2018-02-27 11:10:00,35.61,35.62,35.5,35.51,21751.0,34.9571,34.967,34.8492,34.859,21751.0
2018-02-27 11:20:00,35.51,35.56,35.49,35.49,22808.0,34.859,34.9081,34.8393,34.8393,22808.0
2018-02-27 11:30:00,35.5,35.52,35.41,35.41,27036.0,34.8492,34.8688,34.7608,34.7608,27036.0
2018-02-27 11:40:00,35.41,35.49,35.36,35.48,29387.0,34.7608,34.8393,34.7117,34.8295,29387.0
2018-02-27 11:50:00,35.48,35.48,35.38,35.39,14377.0,34.8295,34.8295,34.7314,34.7412,14377.0
2018-02-27 12:00:00,35.41,35.47,35.39,35.45,9587.0,34.7608,34.8197,34.7412,34.8001,9587.0
2018-02-27 12:10:00,35.45,35.46,35.4,35.41,12195.0,34.8001,34.8099,34.751,34.7608,12195.0
2018-02-27 12:20:00,35.41,35.41,35.35,35.39,22916.0,34.7608,34.7608,34.7019,34.7412,22916.0
2018-02-27 12:30:00,35.39,35.48,35.39,35.48,11844.0,34.7412,34.8295,34.7412,34.8295,11844.0
2018-02-27 12:40:00,35.5,35.53,35.46,35.52,17187.0,34.8492,34.8786,34.8099,34.8688,17187.0
2018-02-27 12:50:00,35.52,35.59,35.52,35.55,23437.0,34.8688,34.9375,34.8688,34.8982,23437.0
2018-02-27 13:00:00,35.55,35.55,35.49,35.51,13901.0,34.8982,34.8982,34.8393,34.859,13901.0
2018-02-27 13:10:00,35.52,35.54,35.46,35.51,22756.0,34.8688,34.8884,34.8099,34.859,22756.0
2018-02-27 13:20:00,35.51,35.52,35.45,35.48,21629.0,34.859,34.8688,34.8001,34.8295,21629.0
2018-02-27 13:30:00,35.48,35.49,35.4,35.41,14197.0,34.8295,34.8393,34.751,34.7608,14197.0
2018-02-27 13:40:00,35.41,35.47,35.36,35.36,12862.0,34.7608,34.8197,34.7117,34.7117,12862.0
2018-02-27 13:50:00,35.36,35.36,35.26,35.27,45897.0,34.7117,34.7117,34.6136,34.6234,45897.0
2018-02-27 14:00:00,35.27,35.29,35.19,35.23,20358.0,34.6234,34.643,34.5448,34.5841,20358.0
2018-02-27 14:10:00,35.24,35.25,35.19,35.2,38506.0,34.5939,34.6037,34.5448,34.5547,38506.0
2018-02-27 14:20:00,35.2,35.25,35.16,35.23,27490.0,34.5547,34.6037,34.5154,34.5841,27490.0
2018-02-27 14:30:00,35.23,35.37,35.18,35.37,56289.0,34.5841,34.7215,34.535,34.7215,56289.0
2018-02-27 14:40:00,35.38,35.4,35.27,35.33,88488.0,34.7314,34.751,34.6234,34.6823,88488.0
2018-02-27 14:50:00,35.33,35.35,35.28,35.29,76728.0,34.6823,34.7019,34.6332,34.643,76728.0
2018-02-27 15:00:00,35.29,35.31,35.22,35.22,47576.0,34.643,34.6626,34.5743,34.5743,47576.0
2018-02-27 15:10:00,35.23,35.3,35.22,35.23,31638.0,34.5841,34.6528,34.5743,34.5841,31638.0
2018-02-27 15:20:00,35.23,35.26,35.17,35.22,43592.0,34.5841,34.6136,34.5252,34.5743,43592.0
2018-02-27 15:30:00,35.22,35.24,35.15,35.22,63551.0,34.5743,34.5939,34.5056,34.5743,63551.0
2018-02-27 15:40:00,35.22,35.22,35.12,35.13,72697.0,34.5743,34.5743,34.4761,34.4859,72697.0
2018-02-27 15:50:00,35.13,35.13,35.02,35.03,113021.0,34.4859,34.4859,34.378,34.3878,113021.0
2018-02-28 09:30:00,35.18,35.29,35.03,35.08,32906.0,34.535,34.643,34.3878,34.4369,32906.0
2018-02-28 09:40:00,35.09,35.21,35.02,35.05,38739.0,34.4467,34.5645,34.378,34.4074,38739.0
2018-02-28 09:50:00,35.04,35.09,34.96,34.96,30483.0,34.3976,34.4467,34.3191,34.3191,30483.0
2018-02-28 10:00:00,34.96,35.03,34.92,34.95,46965.0,34.3191,34.3878,34.2798,34.3092,46965.0
2018-02-28 10:10:00,34.95,35.07,34.95,35.06,34893.0,34.3092,34.427,34.3092,34.4172,34893.0
2018-02-28 10:20:00,35.05,35.19,35.04,35.15,62861.0,34.4074,34.5448,34.3976,34.5056,62861.0
2018-02-28 10:30:00,35.13,35.13,34.98,35.0,51156.0,34.4859,34.4859,34.3387,34.3583,51156.0
2018-02-28 10:40:00,34.99,35.05,34.96,34.99,47064.0,34.3485,34.4074,34.3191,34.3485,47064.0
2018-02-28 10:50:00,34.99,35.0,34.82,34.89,117224.0,34.3485,34.3583,34.1816,34.2503,117224.0
2018-02-28 11:00:00,34.9,34.91,34.79,34.81,110376.0,34.2602,34.27,34.1522,34.1718,110376.0
2018-02-28 11:10:00,34.81,34.95,34.77,34.93,56600.0,34.1718,34.3092,34.1325,34.2896,56600.0
2018-02-28 11:20:00,34.93,35.01,34.89,35.0,50942.0,34.2896,34.3681,34.2503,34.3583,50942.0
2018-02-28 11:30:00,35.01,35.05,34.92,34.97,24473.0,34.3681,34.4074,34.2798,34.3289,24473.0
2018-02-28 11:40:00,34.96,35.04,34.86,34.93,58224.0,34.3191,34.3976,34.2209,34.2896,58224.0
2018-02-28 11:50:00,34.92,35.03,34.92,35.0,13185.0,34.2798,34.3878,34.2798,34.3583,13185.0
2018-02-28 12:00:00,35.02,35.05,35.0,35.01,10220.0,34.378,34.4074,34.3583,34.3681,10220.0
2018-02-28 12:10:00,35.03,35.06,35.0,35.03,17531.0,34.3878,34.4172,34.3583,34.3878,17531.0
2018-02-28 12:20:00,35.04,35.13,35.01,35.05,19687.0,34.3976,34.4859,34.3681,34.4074,19687.0
2018-02-28 12:30:00,35.03,35.09,35.0,35.04,10073.0,34.3878,34.4467,34.3583,34.3976,10073.0
2018-02-28 12:40:00,35.02,35.15,35.01,35.13,6638.0,34.378,34.5056,34.3681,34.4859,6638.0
2018-02-28 12:50:00,35.13,35.14,35.07,35.07,8859.0,34.4859,34.4958,34.427,34.427,8859.0
2018-02-28 13:00:00,35.06,35.09,35.02,35.07,9161.0,34.4172,34.4467,34.378,34.427,9161.0
2018-02-28 13:10:00,35.07,35.09,35.01,35.04,14590.0,34.427,34.4467,34.3681,34.3976,14590.0
2018-02-28 13:20:00,35.04,35.11,35.03,35.07,16049.0,34.3976,34.4663,34.3878,34.427,16049.0
2018-02-28 13:30:00,35.05,35.08,35.01,35.05,13324.0,34.4074,34.4369,34.3681,34.4074,13324.0
2018-02-28 13:40:00,35.05,35.08,34.97,34.99,74435.0,34.4074,34.4369,34.3289,34.3485,74435.0
2018-02-28 13:50:00,34.98,35.07,34.98,35.06,25664.0,34.3387,34.427,34.3387,34.4172,25664.0
2018-02-28 14:00:00,35.07,35.13,35.06,35.11,35141.0,34.427,34.4859,34.4172,34.4663,35141.0
2018-02-28 14:10:00,35.1,35.11,35.04,35.07,16901.0,34.4565,34.4663,34.3976,34.427,16901.0
2018-02-28 14:20:00,35.07,35.08,34.99,34.99,13640.0,34.427,34.4369,34.3485,34.3485,13640.0
2018-02-28 14:30:00,35.0,35.03,34.98,34.99,24640.0,34.3583,34.3878,34.3387,34.3485,24640.0
2018-02-28 14:40:00,34.99,35.02,34.96,34.97,31261.0,34.3485,34.378,34.3191,34.3289,31261.0
2018-02-28 14:50:00,34.97,34.97,34.9,34.93,39803.0,34.3289,34.3289,34.2602,34.2896,39803.0
2018-02-28 15:00:00,34.93,34.94,34.86,34.92,45519.0,34.2896,34.2994,34.2209,34.2798,45519.0
2018-02-28 15:10:00,34.93,34.93,34.83,34.84,43841.0,34.2896,34.2896,34.1914,34.2013,43841.0
2018-02-28 15:20:00,34.83,34.85,34.74,34.82,43164.0,34.1914,34.2111,34.1031,34.1816,43164.0
2018-02-28 15:30:00,34.82,34.83,34.72,34.83,42221.0,34.1816,34.1914,34.0835,34.1914,42221.0
2018-02-28 15:40:00,34.82,34.82,34.54,34.55,71883.0,34.1816,34.1816,33.9068,33.9166,71883.0
2018-02-28 15:50:00,34.55,34.56,34.44,34.45,187124.0,33.9166,33.9264,33.8086,33.8184,187124.0
2018-03-01 09:30:00,34.32,34.53,34.25,34.29,29751.0,33.6908,33.8969,33.6221,33.6613,29751.0
2018-03-01 09:40:00,34.29,34.33,34.03,34.33,54539.0,33.6613,33.7006,33.4061,33.7006,54539.0
2018-03-01 09:50:00,34.33,34.35,34.22,34.26,38672.0,33.7006,33.7202,33.5926,33.6319,38672.0
2018-03-01 10:00:00,34.26,34.58,34.25,34.55,29851.0,33.6319,33.946,33.6221,33.9166,29851.0
2018-03-01 10:10:00,34.53,34.62,34.48,34.6,42903.0,33.8969,33.9853,33.8479,33.9657,42903.0
2018-03-01 10:20:00,34.6,34.61,34.39,34.51,31237.0,33.9657,33.9755,33.7595,33.8773,31237.0
2018-03-01 10:30:00,34.51,34.61,34.48,34.51,26930.0,33.8773,33.9755,33.8479,33.8773,26930.0
2018-03-01 10:40:00,34.52,34.55,34.39,34.42,25518.0,33.8871,33.9166,33.7595,33.789,25518.0
2018-03-01 10:50:00,34.4,34.45,34.36,34.38,25987.0,33.7693,33.8184,33.7301,33.7497,25987.0
2018-03-01 11:00:00,34.38,34.56,34.36,34.54,17123.0,33.7497,33.9264,33.7301,33.9068,17123.0
2018-03-01 11:10:00,34.53,34.53,34.39,34.49,21440.0,33.8969,33.8969,33.7595,33.8577,21440.0
2018-03-01 11:20:00,34.5,34.58,34.4,34.43,22111.0,33.8675,33.946,33.7693,33.7988,22111.0
2018-03-01 11:30:00,34.46,34.53,34.41,34.48,14021.0,33.8282,33.8969,33.7791,33.8479,14021.0
2018-03-01 11:40:00,34.49,34.51,34.45,34.5,39096.0,33.8577,33.8773,33.8184,33.8675,39096.0
2018-03-01 11:50:00,34.49,34.58,34.47,34.51,17264.0,33.8577,33.946,33.838,33.8773,17264.0
2018-03-01 12:00:00,34.5,34.5,34.36,34.44,16934.0,33.8675,33.8675,33.7301,33.8086,16934.0
2018-03-01 12:10:00,34.45,34.45,34.38,34.39,18678.0,33.8184,33.8184,33.7497,33.7595,18678.0
2018-03-01 12:20:00,34.38,34.41,34.3,34.36,31424.0,33.7497,33.7791,33.6712,33.7301,31424.0
2018-03-01 12:30:00,34.34,34.35,34.27,34.34,13719.0,33.7104,33.7202,33.6417,33.7104,13719.0
2018-03-01 12:40:00,34.34,34.41,34.3,34.41,12485.0,33.7104,33.7791,33.6712,33.7791,12485.0
2018-03-01 12:50:00,34.39,34.39,34.26,34.28,24462.0,33.7595,33.7595,33.6319,33.6515,24462.0
2018-03-01 13:00:00,34.25,34.26,34.04,34.06,20383.0,33.6221,33.6319,33.4159,33.4356,20383.0
2018-03-01 13:10:00,34.06,34.1,34.02,34.08,12722.0,33.4356,33.4748,33.3963,33.4552,12722.0
2018-03-01 13:20:00,34.08,34.12,34.04,34.1,76994.0,33.4552,33.4945,33.4159,33.4748,76994.0
2018-03-01 13:30:00,34.09,34.11,34.0,34.02,17564.0,33.465,33.4846,33.3767,33.3963,17564.0
2018-03-01 13:40:00,33.99,34.03,33.82,33.87,23676.0,33.3668,33.4061,33.2,33.249,23676.0
2018-03-01 13:50:00,33.88,33.96,33.86,33.9,36953.0,33.2589,33.3374,33.2392,33.2785,36953.0
2018-03-01 14:00:00,33.91,33.97,33.81,33.82,32491.0,33.2883,33.3472,33.1901,33.2,32491.0
2018-03-01 14:10:00,33.82,33.86,33.72,33.86,41194.0,33.2,33.2392,33.1018,33.2392,41194.0
2018-03-01 14:20:00,33.87,34.0,33.83,34.0,36460.0,33.249,33.3767,33.2098,33.3767,36460.0
2018-03-01 14:30:00,34.02,34.02,33.91,33.96,31852.0,33.3963,33.3963,33.2883,33.3374,31852.0
2018-03-01 14:40:00,33.98,34.07,33.9,33.91,42116.0,33.357,33.4454,33.2785,33.2883,42116.0
2018-03-01 14:50:00,33.92,33.97,33.88,33.95,37718.0,33.2981,33.3472,33.2589,33.3276,37718.0
2018-03-01 15:00:00,33.95,34.05,33.87,34.01,60973.0,33.3276,33.4257,33.249,33.3865,60973.0
2018-03-01 15:10:00,34.01,34.15,33.99,34.15,92113.0,33.3865,33.5239,33.3668,33.5239,92113.0
2018-03-01 15:20:00,34.18,34.2,34.05,34.07,50405.0,33.5534,33.573,33.4257,33.4454,50405.0
2018-03-01 15:30:00,34.08,34.13,33.91,33.93,104112.0,33.4552,33.5043,33.2883,33.3079,104112.0
2018-03-01 15:40:00,33.93,34.05,33.91,34.02,138528.0,33.3079,33.4257,33.2883,33.3963,138528.0
2018-03-01 15:50:00,34.02,34.05,33.83,33.87,236174.0,33.3963,33.4257,33.2098,33.249,236174.0
2018-03-02 09:30:00,33.52,33.81,33.44,33.66,33843.0,32.9055,33.1901,32.8269,33.0429,33843.0
2018-03-02 09:40:00,33.63,33.7,33.51,33.52,14066.0,33.0134,33.0822,32.8956,32.9055,14066.0
2018-03-02 09:50:00,33.52,33.53,33.34,33.42,19298.0,32.9055,32.9153,32.7288,32.8073,19298.0
2018-03-02 10:00:00,33.42,33.52,33.4,33.52,14094.0,32.8073,32.9055,32.7877,32.9055,14094.0
2018-03-02 10:10:00,33.52,33.52,33.4,33.41,16469.0,32.9055,32.9055,32.7877,32.7975,16469.0
2018-03-02 10:20:00,33.43,33.49,33.36,33.41,24992.0,32.8171,32.876,32.7484,32.7975,24992.0
2018-03-02 10:30:00,33.42,33.53,33.41,33.42,23389.0,32.8073,32.9153,32.7975,32.8073,23389.0
2018-03-02 10:40:00,33.43,33.58,33.43,33.5,38884.0,32.8171,32.9644,32.8171,32.8858,38884.0
2018-03-02 10:50:00,33.5,33.53,33.45,33.47,23270.0,32.8858,32.9153,32.8367,32.8564,23270.0
2018-03-02 11:00:00,33.47,33.53,33.43,33.45,30184.0,32.8564,32.9153,32.8171,32.8367,30184.0
2018-03-02 11:10:00,33.45,33.5,33.35,33.35,29913.0,32.8367,32.8858,32.7386,32.7386,29913.0
2018-03-02 11:20:00,33.35,33.53,33.34,33.52,29730.0,32.7386,32.9153,32.7288,32.9055,29730.0
2018-03-02 11:30:00,33.53,33.72,33.53,33.72,162697.0,32.9153,33.1018,32.9153,33.1018,162697.0
2018-03-02 11:40:00,33.71,33.91,33.71,33.91,35825.0,33.092,33.2883,33.092,33.2883,35825.0
2018-03-02 11:50:00,33.92,33.95,33.85,33.92,38475.0,33.2981,33.3276,33.2294,33.2981,38475.0
2018-03-02 12:00:00,33.92,33.99,33.9,33.93,58150.0,33.2981,33.3668,33.2785,33.3079,58150.0
2018-03-02 12:10:00,33.93,33.94,33.82,33.82,25898.0,33.3079,33.3178,33.2,33.2,25898.0
2018-03-02 12:20:00,33.84,34.04,33.84,34.04,23932.0,33.2196,33.4159,33.2196,33.4159,23932.0
2018-03-02 12:30:00,34.05,34.15,34.02,34.1,41126.0,33.4257,33.5239,33.3963,33.4748,41126.0
2018-03-02 12:40:00,34.11,34.21,34.09,34.18,46567.0,33.4846,33.5828,33.465,33.5534,46567.0
2018-03-02 12:50:00,34.18,34.3,34.15,34.23,20178.0,33.5534,33.6712,33.5239,33.6024,20178.0
2018-03-02 13:00:00,34.23,34.27,34.17,34.17,17147.0,33.6024,33.6417,33.5435,33.5435,17147.0
2018-03-02 13:10:00,34.17,34.19,34.1,34.14,20756.0,33.5435,33.5632,33.4748,33.5141,20756.0
2018-03-02 13:20:00,34.15,34.22,34.12,34.21,17047.0,33.5239,33.5926,33.4945,33.5828,17047.0
2018-03-02 13:30:00,34.21,34.24,34.11,34.16,29096.0,33.5828,33.6123,33.4846,33.5337,29096.0
2018-03-02 13:40:00,34.15,34.22,34.11,34.22,84928.0,33.5239,33.5926,33.4846,33.5926,84928.0
2018-03-02 13:50:00,34.24,34.28,34.16,34.2,31561.0,33.6123,33.6515,33.5337,33.573,31561.0
2018-03-02 14:00:00,34.2,34.26,34.16,34.24,56496.0,33.573,33.6319,33.5337,33.6123,56496.0
2018-03-02 14:10:00,34.23,34.29,34.21,34.21,69452.0,33.6024,33.6613,33.5828,33.5828,69452.0
2018-03-02 14:20:00,34.21,34.23,34.11,34.13,40244.0,33.5828,33.6024,33.4846,33.5043,40244.0
2018-03-02 14:30:00,34.13,34.16,34.08,34.16,26598.0,33.5043,33.5337,33.4552,33.5337,26598.0
2018-03-02 14:40:00,34.16,34.17,34.09,34.12,29304.0,33.5337,33.5435,33.465,33.4945,29304.0
2018-03-02 14:50:00,34.13,34.15,34.1,34.1,23726.0,33.5043,33.5239,33.4748,33.4748,23726.0
2018-03-02 15:00:00,34.1,34.1,33.96,34.03,38084.0,33.4748,33.4748,33.3374,33.4061,38084.0
2018-03-02 15:10:00,34.03,34.13,33.98,34.12,40499.0,33.4061,33.5043,33.357,33.4945,40499.0
2018-03-02 15:20:00,34.13,34.16,34.09,34.14,32108.0,33.5043,33.5337,33.465,33.5141,32108.0
2018-03-02 15:30:00,34.13,34.25,34.12,34.25,52846.0,33.5043,33.6221,33.4945,33.6221,52846.0
2018-03-02 15:40:00,34.25,34.28,34.16,34.19,60256.0,33.6221,33.6515,33.5337,33.5632,60256.0
2018-03-02 15:50:00,34.19,34.28,34.19,34.23,142462.0,33.5632,33.6515,33.5632,33.6024,142462.0
2018-03-05 09:30:00,34.01,34.19,33.95,34.17,24541.0,33.3865,33.5632,33.3276,33.5435,24541.0
2018-03-05 09:40:00,34.18,34.22,34.09,34.12,49896.0,33.5534,33.5926,33.465,33.4945,49896.0
2018-03-05 09:50:00,34.12,34.13,33.99,34.0,33482.0,33.4945,33.5043,33.3668,33.3767,33482.0
2018-03-05 10:00:00,34.01,34.09,34.0,34.08,9964.0,33.3865,33.465,33.3767,33.4552,9964.0
2018-03-05 10:10:00,34.09,34.17,34.06,34.16,8496.0,33.465,33.5435,33.4356,33.5337,8496.0
2018-03-05 10:20:00,34.17,34.17,34.12,34.14,13494.0,33.5435,33.5435,33.4945,33.5141,13494.0
2018-03-05 10:30:00,34.15,34.17,34.03,34.16,11562.0,33.5239,33.5435,33.4061,33.5337,11562.0
2018-03-05 10:40:00,34.17,34.18,34.09,34.14,13222.0,33.5435,33.5534,33.465,33.5141,13222.0
2018-03-05 10:50:00,34.15,34.17,34.13,34.15,41442.0,33.5239,33.5435,33.5043,33.5239,41442.0
2018-03-05 11:00:00,34.15,34.27,34.14,34.26,50404.0,33.5239,33.6417,33.5141,33.6319,50404.0
2018-03-05 11:10:00,34.26,34.29,34.21,34.28,16777.0,33.6319,33.6613,33.5828,33.6515,16777.0
2018-03-05 11:20:00,34.28,34.34,34.25,34.29,63713.0,33.6515,33.7104,33.6221,33.6613,63713.0
2018-03-05 11:30:00,34.28,34.3,34.21,34.3,31184.0,33.6515,33.6712,33.5828,33.6712,31184.0
2018-03-05 11:40:00,34.32,34.46,34.32,34.44,29855.0,33.6908,33.8282,33.6908,33.8086,29855.0
2018-03-05 11:50:00,34.44,34.47,34.38,34.44,19204.0,33.8086,33.838,33.7497,33.8086,19204.0
2018-03-05 12:00:00,34.44,34.47,34.41,34.43,16094.0,33.8086,33.838,33.7791,33.7988,16094.0
2018-03-05 12:10:00,34.43,34.46,34.33,34.35,13364.0,33.7988,33.8282,33.7006,33.7202,13364.0
2018-03-05 12:20:00,34.34,34.43,34.33,34.43,30078.0,33.7104,33.7988,33.7006,33.7988,30078.0
2018-03-05 12:30:00,34.43,34.43,34.36,34.39,17252.0,33.7988,33.7988,33.7301,33.7595,17252.0
2018-03-05 12:40:00,34.39,34.44,34.34,34.44,14161.0,33.7595,33.8086,33.7104,33.8086,14161.0
2018-03-05 12:50:00,34.44,34.48,34.44,34.45,17753.0,33.8086,33.8479,33.8086,33.8184,17753.0
2018-03-05 13:00:00,34.45,34.47,34.41,34.42,10527.0,33.8184,33.838,33.7791,33.789,10527.0
2018-03-05 13:10:00,34.43,34.5,34.43,34.43,9919.0,33.7988,33.8675,33.7988,33.7988,9919.0
2018-03-05 13:20:00,34.44,34.55,34.41,34.5,13885.0,33.8086,33.9166,33.7791,33.8675,13885.0
2018-03-05 13:30:00,34.48,34.48,34.35,34.36,15647.0,33.8479,33.8479,33.7202,33.7301,15647.0
2018-03-05 13:40:00,34.35,34.41,34.33,34.36,20399.0,33.7202,33.7791,33.7006,33.7301,20399.0
2018-03-05 13:50:00,34.36,34.38,34.33,34.38,13449.0,33.7301,33.7497,33.7006,33.7497,13449.0
2018-03-05 14:00:00,34.38,34.41,34.3,34.32,25327.0,33.7497,33.7791,33.6712,33.6908,25327.0
2018-03-05 14:10:00,34.31,34.31,34.16,34.17,23649.0,33.681,33.681,33.5337,33.5435,23649.0
2018-03-05 14:20:00,34.16,34.24,34.16,34.2,31075.0,33.5337,33.6123,33.5337,33.573,31075.0
2018-03-05 14:30:00,34.2,34.25,34.13,34.18,22087.0,33.573,33.6221,33.5043,33.5534,22087.0
2018-03-05 14:40:00,34.18,34.25,34.18,34.22,19098.0,33.5534,33.6221,33.5534,33.5926,19098.0
2018-03-05 14:50:00,34.22,34.27,34.2,34.26,19211.0,33.5926,33.6417,33.573,33.6319,19211.0
2018-03-05 15:00:00,34.27,34.37,34.27,34.29,32225.0,33.6417,33.7399,33.6417,33.6613,32225.0
2018-03-05 15:10:00,34.3,34.31,34.24,34.29,27388.0,33.6712,33.681,33.6123,33.6613,27388.0
2018-03-05 15:20:00,34.29,34.35,34.27,34.27,30740.0,33.6613,33.7202,33.6417,33.6417,30740.0
2018-03-05 15:30:00,34.27,34.35,34.25,34.33,42247.0,33.6417,33.7202,33.6221,33.7006,42247.0
2018-03-05 15:40:00,34.34,34.38,34.32,34.32,63142.0,33.7104,33.7497,33.6908,33.6908,63142.0
2018-03-05 15:50:00,34.31,34.32,34.22,34.23,177648.0,33.681,33.6908,33.5926,33.6024,177648.0
2018-03-06 09:30:00,34.33,34.51,34.29,34.43,29208.0,33.7006,33.8773,33.6613,33.7988,29208.0
2018-03-06 09:40:00,34.46,34.53,34.31,34.41,14062.0,33.8282,33.8969,33.681,33.7791,14062.0
2018-03-06 09:50:00,34.44,34.45,34.37,34.4,30640.0,33.8086,33.8184,33.7399,33.7693,30640.0
2018-03-06 10:00:00,34.4,34.42,34.27,34.3,38967.0,33.7693,33.789,33.6417,33.6712,38967.0
2018-03-06 10:10:00,34.3,34.4,34.29,34.34,39333.0,33.6712,33.7693,33.6613,33.7104,39333.0
2018-03-06 10:20:00,34.34,34.44,34.32,34.41,29757.0,33.7104,33.8086,33.6908,33.7791,29757.0
2018-03-06 10:30:00,34.4,34.42,34.37,34.4,15478.0,33.7693,33.789,33.7399,33.7693,15478.0
2018-03-06 10:40:00,34.4,34.41,34.3,34.32,18441.0,33.7693,33.7791,33.6712,33.6908,18441.0
2018-03-06 10:50:00,34.31,34.33,34.24,34.27,30706.0,33.681,33.7006,33.6123,33.6417,30706.0
2018-03-06 11:00:00,34.27,34.37,34.25,34.32,23430.0,33.6417,33.7399,33.6221,33.6908,23430.0
2018-03-06 11:10:00,34.32,34.33,34.27,34.28,32624.0,33.6908,33.7006,33.6417,33.6515,32624.0
2018-03-06 11:20:00,34.28,34.3,34.23,34.25,28942.0,33.6515,33.6712,33.6024,33.6221,28942.0
2018-03-06 11:30:00,34.26,34.28,34.21,34.26,21732.0,33.6319,33.6515,33.5828,33.6319,21732.0
2018-03-06 11:40:00,34.26,34.35,34.23,34.33,13242.0,33.6319,33.7202,33.6024,33.7006,13242.0
2018-03-06 11:50:00,34.33,34.35,34.28,34.35,13396.0,33.7006,33.7202,33.6515,33.7202,13396.0
2018-03-06 12:00:00,34.36,34.36,34.3,34.31,11996.0,33.7301,33.7301,33.6712,33.681,11996.0
2018-03-06 12:10:00,34.32,34.44,34.31,34.41,13722.0,33.6908,33.8086,33.681,33.7791,13722.0
2018-03-06 12:20:00,34.41,34.43,34.37,34.4,22327.0,33.7791,33.7988,33.7399,33.7693,22327.0
2018-03-06 12:30:00,34.4,34.43,34.36,34.41,17420.0,33.7693,33.7988,33.7301,33.7791,17420.0
2018-03-06 12:40:00,34.41,34.51,34.41,34.51,14146.0,33.7791,33.8773,33.7791,33.8773,14146.0
2018-03-06 12:50:00,34.52,34.55,34.48,34.53,20852.0,33.8871,33.9166,33.8479,33.8969,20852.0
2018-03-06 13:00:00,34.55,34.61,34.55,34.57,15592.0,33.9166,33.9755,33.9166,33.9362,15592.0
2018-03-06 13:10:00,34.57,34.66,34.57,34.65,14406.0,33.9362,34.0246,33.9362,34.0147,14406.0
2018-03-06 13:20:00,34.64,34.71,34.64,34.68,13510.0,34.0049,34.0736,34.0049,34.0442,13510.0
2018-03-06 13:30:00,34.69,34.72,34.62,34.68,33511.0,34.054,34.0835,33.9853,34.0442,33511.0
2018-03-06 13:40:00,34.68,34.69,34.6,34.63,35628.0,34.0442,34.054,33.9657,33.9951,35628.0
2018-03-06 13:50:00,34.63,34.65,34.59,34.62,28692.0,33.9951,34.0147,33.9558,33.9853,28692.0
2018-03-06 14:00:00,34.63,34.72,34.62,34.72,28616.0,33.9951,34.0835,33.9853,34.0835,28616.0
2018-03-06 14:10:00,34.71,34.73,34.65,34.68,31428.0,34.0736,34.0933,34.0147,34.0442,31428.0
2018-03-06 14:20:00,34.69,34.72,34.6,34.62,34686.0,34.054,34.0835,33.9657,33.9853,34686.0
2018-03-06 14:30:00,34.63,34.72,34.63,34.72,24998.0,33.9951,34.0835,33.9951,34.0835,24998.0
2018-03-06 14:40:00,34.72,34.79,34.7,34.77,33805.0,34.0835,34.1522,34.0638,34.1325,33805.0
2018-03-06 14:50:00,34.77,34.79,34.73,34.75,53336.0,34.1325,34.1522,34.0933,34.1129,53336.0
2018-03-06 15:00:00,34.75,34.85,34.75,34.85,53584.0,34.1129,34.2111,34.1129,34.2111,53584.0
2018-03-06 15:10:00,34.85,34.85,34.75,34.77,52051.0,34.2111,34.2111,34.1129,34.1325,52051.0
2018-03-06 15:20:00,34.77,34.93,34.77,34.9,80362.0,34.1325,34.2896,34.1325,34.2602,80362.0
2018-03-06 15:30:00,34.9,35.01,34.89,34.96,144411.0,34.2602,34.3681,34.2503,34.3191,144411.0
2018-03-06 15:40:00,34.96,34.96,34.66,34.66,94236.0,34.3191,34.3191,34.0246,34.0246,94236.0
2018-03-06 15:50:00,34.66,34.7,34.64,34.68,139666.0,34.0246,34.0638,34.0049,34.0442,139666.0
2018-03-07 09:30:00,34.34,34.76,34.34,34.61,31180.0,33.7104,34.1227,33.7104,33.9755,31180.0
2018-03-07 09:40:00,34.63,34.74,34.62,34.71,22489.0,33.9951,34.1031,33.9853,34.0736,22489.0
2018-03-07 09:50:00,34.7,34.89,34.69,34.85,26671.0,34.0638,34.2503,34.054,34.2111,26671.0
2018-03-07 10:00:00,34.83,34.95,34.82,34.94,20500.0,34.1914,34.3092,34.1816,34.2994,20500.0
2018-03-07 10:10:00,34.94,34.99,34.84,34.86,17230.0,34.2994,34.3485,34.2013,34.2209,17230.0
2018-03-07 10:20:00,34.87,34.93,34.84,34.91,13577.0,34.2307,34.2896,34.2013,34.27,13577.0
2018-03-07 10:30:00,34.91,34.94,34.86,34.9,14019.0,34.27,34.2994,34.2209,34.2602,14019.0
2018-03-07 10:40:00,34.91,35.01,34.89,35.01,32927.0,34.27,34.3681,34.2503,34.3681,32927.0
2018-03-07 10:50:00,35.02,35.02,34.93,34.98,29674.0,34.378,34.378,34.2896,34.3387,29674.0
2018-03-07 11:00:00,34.97,34.97,34.79,34.83,35055.0,34.3289,34.3289,34.1522,34.1914,35055.0
2018-03-07 11:10:00,34.83,34.83,34.76,34.8,32381.0,34.1914,34.1914,34.1227,34.162,32381.0
2018-03-07 11:20:00,34.79,34.79,34.71,34.79,44341.0,34.1522,34.1522,34.0736,34.1522,44341.0
2018-03-07 11:30:00,34.8,34.84,34.74,34.75,41647.0,34.162,34.2013,34.1031,34.1129,41647.0
2018-03-07 11:40:00,34.75,34.82,34.73,34.8,30049.0,34.1129,34.1816,34.0933,34.162,30049.0
2018-03-07 11:50:00,34.79,34.8,34.63,34.65,47788.0,34.1522,34.162,33.9951,34.0147,47788.0
2018-03-07 12:00:00,34.66,34.73,34.65,34.72,54105.0,34.0246,34.0933,34.0147,34.0835,54105.0
2018-03-07 12:10:00,34.72,34.72,34.59,34.62,60164.0,34.0835,34.0835,33.9558,33.9853,60164.0
2018-03-07 12:20:00,34.63,34.76,34.62,34.73,130651.0,33.9951,34.1227,33.9853,34.0933,130651.0
2018-03-07 12:30:00,34.73,34.86,34.71,34.85,28955.0,34.0933,34.2209,34.0736,34.2111,28955.0
2018-03-07 12:40:00,34.86,34.86,34.78,34.82,18158.0,34.2209,34.2209,34.1424,34.1816,18158.0
2018-03-07 12:50:00,34.83,34.91,34.83,34.89,28906.0,34.1914,34.27,34.1914,34.2503,28906.0
2018-03-07 13:00:00,34.89,34.94,34.85,34.9,40360.0,34.2503,34.2994,34.2111,34.2602,40360.0
2018-03-07 13:10:00,34.9,35.01,34.9,35.0,43271.0,34.2602,34.3681,34.2602,34.3583,43271.0
2018-03-07 13:20:00,35.0,35.1,34.97,35.1,33698.0,34.3583,34.4565,34.3289,34.4565,33698.0
2018-03-07 13:30:00,35.1,35.11,35.03,35.03,18662.0,34.4565,34.4663,34.3878,34.3878,18662.0
2018-03-07 13:40:00,35.03,35.13,35.03,35.13,23775.0,34.3878,34.4859,34.3878,34.4859,23775.0
2018-03-07 13:50:00,35.13,35.19,35.12,35.18,22419.0,34.4859,34.5448,34.4761,34.535,22419.0
2018-03-07 14:00:00,35.19,35.2,35.1,35.1,30053.0,34.5448,34.5547,34.4565,34.4565,30053.0
2018-03-07 14:10:00,35.11,35.15,35.03,35.03,29045.0,34.4663,34.5056,34.3878,34.3878,29045.0
2018-03-07 14:20:00,35.03,35.05,34.97,35.0,34293.0,34.3878,34.4074,34.3289,34.3583,34293.0
2018-03-07 14:30:00,35.0,35.06,35.0,35.03,42298.0,34.3583,34.4172,34.3583,34.3878,42298.0
2018-03-07 14:40:00,35.04,35.14,35.04,35.14,29371.0,34.3976,34.4958,34.3976,34.4958,29371.0
2018-03-07 14:50:00,35.15,35.18,35.07,35.14,41881.0,34.5056,34.535,34.427,34.4958,41881.0
2018-03-07 15:00:00,35.15,35.32,35.15,35.29,58754.0,34.5056,34.6725,34.5056,34.643,58754.0
2018-03-07 15:10:00,35.29,35.29,35.24,35.25,40181.0,34.643,34.643,34.5939,34.6037,40181.0
2018-03-07 15:20:00,35.25,35.31,35.18,35.3,41854.0,34.6037,34.6626,34.535,34.6528,41854.0
2018-03-07 15:30:00,35.3,35.39,35.29,35.36,79651.0,34.6528,34.7412,34.643,34.7117,79651.0
2018-03-07 15:40:00,35.36,35.36,35.21,35.21,59693.0,34.7117,34.7117,34.5645,34.5645,59693.0
2018-03-07 15:50:00,35.21,35.22,35.14,35.17,143942.0,34.5645,34.5743,34.4958,34.5252,143942.0
2018-03-08 09:30:00,35.23,35.41,35.23,35.24,31088.0,34.5841,34.7608,34.5841,34.5939,31088.0
2018-03-08 09:40:00,35.24,35.3,35.12,35.14,21175.0,34.5939,34.6528,34.4761,34.4958,21175.0
2018-03-08 09:50:00,35.14,35.21,35.02,35.13,32919.0,34.4958,34.5645,34.378,34.4859,32919.0
2018-03-08 10:00:00,35.12,35.15,35.02,35.02,27671.0,34.4761,34.5056,34.378,34.378,27671.0
2018-03-08 10:10:00,35.05,35.31,35.05,35.3,136383.0,34.4074,34.6626,34.4074,34.6528,136383.0
2018-03-08 10:20:00,35.29,35.3,35.17,35.17,61256.0,34.643,34.6528,34.5252,34.5252,61256.0
2018-03-08 10:30:00,35.19,35.19,35.1,35.15,15710.0,34.5448,34.5448,34.4565,34.5056,15710.0
2018-03-08 10:40:00,35.15,35.25,35.12,35.2,25066.0,34.5056,34.6037,34.4761,34.5547,25066.0
2018-03-08 10:50:00,35.2,35.22,35.15,35.16,30314.0,34.5547,34.5743,34.5056,34.5154,30314.0
2018-03-08 11:00:00,35.16,35.21,35.14,35.2,32240.0,34.5154,34.5645,34.4958,34.5547,32240.0
2018-03-08 11:10:00,35.2,35.24,35.13,35.16,34849.0,34.5547,34.5939,34.4859,34.5154,34849.0
2018-03-08 11:20:00,35.16,35.16,35.06,35.14,40243.0,34.5154,34.5154,34.4172,34.4958,40243.0
2018-03-08 11:30:00,35.14,35.16,35.02,35.03,24914.0,34.4958,34.5154,34.378,34.3878,24914.0
2018-03-08 11:40:00,35.04,35.15,35.03,35.15,31168.0,34.3976,34.5056,34.3878,34.5056,31168.0
2018-03-08 11:50:00,35.15,35.15,35.11,35.15,14280.0,34.5056,34.5056,34.4663,34.5056,14280.0
2018-03-08 12:00:00,35.12,35.12,35.01,35.01,16251.0,34.4761,34.4761,34.3681,34.3681,16251.0
2018-03-08 12:10:00,35.01,35.04,34.98,35.0,28244.0,34.3681,34.3976,34.3387,34.3583,28244.0
2018-03-08 12:20:00,35.01,35.02,34.9,35.02,21150.0,34.3681,34.378,34.2602,34.378,21150.0
2018-03-08 12:30:00,35.02,35.03,34.94,35.0,15752.0,34.378,34.3878,34.2994,34.3583,15752.0
2018-03-08 12:40:00,35.0,35.07,34.98,35.03,15561.0,34.3583,34.427,34.3387,34.3878,15561.0
2018-03-08 12:50:00,35.03,35.05,34.99,35.0,14893.0,34.3878,34.4074,34.3485,34.3583,14893.0
2018-03-08 13:00:00,35.01,35.08,34.98,35.08,28058.0,34.3681,34.4369,34.3387,34.4369,28058.0
2018-03-08 13:10:00,35.09,35.09,35.0,35.0,13582.0,34.4467,34.4467,34.3583,34.3583,13582.0
2018-03-08 13:20:00,35.0,35.03,34.93,34.99,27708.0,34.3583,34.3878,34.2896,34.3485,27708.0
2018-03-08 13:30:00,34.98,34.99,34.9,34.9,17360.0,34.3387,34.3485,34.2602,34.2602,17360.0
2018-03-08 13:40:00,34.9,34.96,34.9,34.96,17928.0,34.2602,34.3191,34.2602,34.3191,17928.0
2018-03-08 13:50:00,34.97,35.03,34.97,35.0,19467.0,34.3289,34.3878,34.3289,34.3583,19467.0
2018-03-08 14:00:00,35.0,35.02,34.95,34.95,22969.0,34.3583,34.378,34.3092,34.3092,22969.0
2018-03-08 14:10:00,34.96,35.0,34.95,34.98,18620.0,34.3191,34.3583,34.3092,34.3387,18620.0
2018-03-08 14:20:00,34.98,35.04,34.97,35.01,25177.0,34.3387,34.3976,34.3289,34.3681,25177.0
2018-03-08 14:30:00,35.01,35.08,35.0,35.08,25196.0,34.3681,34.4369,34.3583,34.4369,25196.0
2018-03-08 14:40:00,35.07,35.13,35.05,35.12,23113.0,34.427,34.4859,34.4074,34.4761,23113.0
2018-03-08 14:50:00,35.12,35.13,35.09,35.12,26043.0,34.4761,34.4859,34.4467,34.4761,26043.0
2018-03-08 15:00:00,35.12,35.24,35.12,35.22,64268.0,34.4761,34.5939,34.4761,34.5743,64268.0
2018-03-08 15:10:00,35.22,35.25,35.18,35.24,36753.0,34.5743,34.6037,34.535,34.5939,36753.0
2018-03-08 15:20:00,35.25,35.27,35.18,35.22,26621.0,34.6037,34.6234,34.535,34.5743,26621.0
2018-03-08 15:30:00,35.22,35.24,35.14,35.15,57061.0,34.5743,34.5939,34.4958,34.5056,57061.0
2018-03-08 15:40:00,35.16,35.16,35.05,35.06,56645.0,34.5154,34.5154,34.4074,34.4172,56645.0
2018-03-08 15:50:00,35.07,35.18,35.06,35.17,98867.0,34.427,34.535,34.4172,34.5252,98867.0
2018-03-09 09:30:00,35.46,35.54,35.35,35.52,29896.0,34.8099,34.8884,34.7019,34.8688,29896.0
2018-03-09 09:40:00,35.54,35.6,35.53,35.57,13348.0,34.8884,34.9473,34.8786,34.9179,13348.0
2018-03-09 09:50:00,35.6,35.76,35.6,35.76,23793.0,34.9473,35.1044,34.9473,35.1044,23793.0
2018-03-09 10:00:00,35.76,35.83,35.75,35.81,23075.0,35.1044,35.1731,35.0946,35.1535,23075.0
2018-03-09 10:10:00,35.82,35.89,35.78,35.84,19225.0,35.1633,35.232,35.124,35.1829,19225.0
2018-03-09 10:20:00,35.88,35.89,35.84,35.86,18088.0,35.2222,35.232,35.1829,35.2026,18088.0
2018-03-09 10:30:00,35.86,35.9,35.84,35.87,12904.0,35.2026,35.2418,35.1829,35.2124,12904.0
2018-03-09 10:40:00,35.86,35.92,35.85,35.92,23633.0,35.2026,35.2615,35.1927,35.2615,23633.0
2018-03-09 10:50:00,35.92,35.96,35.87,35.89,14738.0,35.2615,35.3007,35.2124,35.232,14738.0
2018-03-09 11:00:00,35.89,35.94,35.88,35.94,13981.0,35.232,35.2811,35.2222,35.2811,13981.0
2018-03-09 11:10:00,35.94,35.96,35.9,35.96,11301.0,35.2811,35.3007,35.2418,35.3007,11301.0
2018-03-09 11:20:00,35.98,36.06,35.97,36.05,23654.0,35.3204,35.3989,35.3105,35.3891,23654.0
2018-03-09 11:30:00,36.06,36.07,36.03,36.06,7543.0,35.3989,35.4087,35.3694,35.3989,7543.0
2018-03-09 11:40:00,36.06,36.06,35.96,35.99,12289.0,35.3989,35.3989,35.3007,35.3302,12289.0
2018-03-09 11:50:00,36.0,36.02,35.99,35.99,17764.0,35.34,35.3596,35.3302,35.3302,17764.0
2018-03-09 12:00:00,35.99,36.0,35.93,35.95,11579.0,35.3302,35.34,35.2713,35.2909,11579.0
2018-03-09 12:10:00,35.95,36.01,35.94,35.98,14823.0,35.2909,35.3498,35.2811,35.3204,14823.0
2018-03-09 12:20:00,35.98,36.0,35.92,35.99,24529.0,35.3204,35.34,35.2615,35.3302,24529.0
2018-03-09 12:30:00,35.99,35.99,35.94,35.94,14889.0,35.3302,35.3302,35.2811,35.2811,14889.0
2018-03-09 12:40:00,35.94,35.95,35.91,35.95,7317.0,35.2811,35.2909,35.2516,35.2909,7317.0
2018-03-09 12:50:00,35.96,35.96,35.92,35.93,10043.0,35.3007,35.3007,35.2615,35.2713,10043.0
2018-03-09 13:00:00,35.94,35.95,35.92,35.94,10487.0,35.2811,35.2909,35.2615,35.2811,10487.0
2018-03-09 13:10:00,35.94,35.94,35.92,35.94,8443.0,35.2811,35.2811,35.2615,35.2811,8443.0
2018-03-09 13:20:00,35.94,35.94,35.91,35.91,10714.0,35.2811,35.2811,35.2516,35.2516,10714.0
2018-03-09 13:30:00,35.91,35.92,35.88,35.9,13034.0,35.2516,35.2615,35.2222,35.2418,13034.0
2018-03-09 13:40:00,35.9,35.91,35.86,35.88,11412.0,35.2418,35.2516,35.2026,35.2222,11412.0
2018-03-09 13:50:00,35.88,35.89,35.82,35.86,8906.0,35.2222,35.232,35.1633,35.2026,8906.0
2018-03-09 14:00:00,35.86,35.86,35.83,35.84,9238.0,35.2026,35.2026,35.1731,35.1829,9238.0
2018-03-09 14:10:00,35.84,35.89,35.84,35.89,9806.0,35.1829,35.232,35.1829,35.232,9806.0
2018-03-09 14:20:00,35.89,35.93,35.86,35.92,14966.0,35.232,35.2713,35.2026,35.2615,14966.0
2018-03-09 14:30:00,35.93,35.94,35.91,35.94,11629.0,35.2713,35.2811,35.2516,35.2811,11629.0
2018-03-09 14:40:00,35.94,35.96,35.92,35.96,12596.0,35.2811,35.3007,35.2615,35.3007,12596.0
2018-03-09 14:50:00,35.96,35.99,35.94,35.99,16260.0,35.3007,35.3302,35.2811,35.3302,16260.0
2018-03-09 15:00:00,35.99,36.01,35.95,35.99,28702.0,35.3302,35.3498,35.2909,35.3302,28702.0
2018-03-09 15:10:00,35.99,36.04,35.97,35.97,20890.0,35.3302,35.3793,35.3105,35.3105,20890.0
2018-03-09 15:20:00,35.97,35.98,35.96,35.98,22534.0,35.3105,35.3204,35.3007,35.3204,22534.0
2018-03-09 15:30:00,35.99,36.02,35.97,35.98,44209.0,35.3302,35.3596,35.3105,35.3204,44209.0
2018-03-09 15:40:00,35.98,35.99,35.92,35.93,55450.0,35.3204,35.3302,35.2615,35.2713,55450.0
2018-03-09 15:50:00,35.93,36.0,35.92,35.99,108335.0,35.2713,35.34,35.2615,35.3302,108335.0
2018-03-12 09:30:00,35.99,36.2,35.94,36.06,28656.0,35.3302,35.5363,35.2811,35.3989,28656.0
2018-03-12 09:40:00,36.06,36.17,36.04,36.13,13018.0,35.3989,35.5069,35.3793,35.4676,13018.0
2018-03-12 09:50:00,36.17,36.17,35.98,35.98,12204.0,35.5069,35.5069,35.3204,35.3204,12204.0
2018-03-12 10:00:00,35.99,36.0,35.88,35.91,15463.0,35.3302,35.34,35.2222,35.2516,15463.0
2018-03-12 10:10:00,35.91,36.0,35.91,35.97,15536.0,35.2516,35.34,35.2516,35.3105,15536.0
2018-03-12 10:20:00,35.98,36.0,35.94,35.99,9395.0,35.3204,35.34,35.2811,35.3302,9395.0
2018-03-12 10:30:00,35.99,36.01,35.94,35.94,14262.0,35.3302,35.3498,35.2811,35.2811,14262.0
2018-03-12 10:40:00,35.94,35.94,35.88,35.88,17697.0,35.2811,35.2811,35.2222,35.2222,17697.0
2018-03-12 10:50:00,35.89,35.9,35.79,35.79,24546.0,35.232,35.2418,35.1338,35.1338,24546.0
2018-03-12 11:00:00,35.8,35.84,35.78,35.78,11185.0,35.1437,35.1829,35.124,35.124,11185.0
2018-03-12 11:10:00,35.76,35.76,35.69,35.75,13200.0,35.1044,35.1044,35.0357,35.0946,13200.0
2018-03-12 11:20:00,35.75,35.78,35.72,35.73,11930.0,35.0946,35.124,35.0651,35.0749,11930.0
2018-03-12 11:30:00,35.72,35.82,35.72,35.82,19396.0,35.0651,35.1633,35.0651,35.1633,19396.0
2018-03-12 11:40:00,35.84,35.93,35.83,35.92,12895.0,35.1829,35.2713,35.1731,35.2615,12895.0
2018-03-12 11:50:00,35.92,35.99,35.89,35.98,21224.0,35.2615,35.3302,35.232,35.3204,21224.0
2018-03-12 12:00:00,35.98,36.07,35.98,36.05,12301.0,35.3204,35.4087,35.3204,35.3891,12301.0
2018-03-12 12:10:00,36.06,36.09,36.04,36.05,6970.0,35.3989,35.4283,35.3793,35.3891,6970.0
2018-03-12 12:20:00,36.05,36.06,36.02,36.04,4806.0,35.3891,35.3989,35.3596,35.3793,4806.0
2018-03-12 12:30:00,36.02,36.03,35.95,35.95,7774.0,35.3596,35.3694,35.2909,35.2909,7774.0
2018-03-12 12:40:00,35.95,35.97,35.95,35.97,8655.0,35.2909,35.3105,35.2909,35.3105,8655.0
2018-03-12 12:50:00,35.98,35.98,35.93,35.94,6844.0,35.3204,35.3204,35.2713,35.2811,6844.0
2018-03-12 13:00:00,35.95,35.97,35.93,35.93,10086.0,35.2909,35.3105,35.2713,35.2713,10086.0
2018-03-12 13:10:00,35.93,35.94,35.92,35.92,6850.0,35.2713,35.2811,35.2615,35.2615,6850.0
2018-03-12 13:20:00,35.93,35.93,35.89,35.91,7647.0,35.2713,35.2713,35.232,35.2516,7647.0
2018-03-12 13:30:00,35.91,35.95,35.91,35.94,9136.0,35.2516,35.2909,35.2516,35.2811,9136.0
2018-03-12 13:40:00,35.94,36.07,35.94,36.04,12295.0,35.2811,35.4087,35.2811,35.3793,12295.0
2018-03-12 13:50:00,36.04,36.04,35.97,35.99,8789.0,35.3793,35.3793,35.3105,35.3302,8789.0
2018-03-12 14:00:00,36.0,36.03,36.0,36.0,7410.0,35.34,35.3694,35.34,35.34,7410.0
2018-03-12 14:10:00,35.99,36.01,35.94,35.96,12501.0,35.3302,35.3498,35.2811,35.3007,12501.0
2018-03-12 14:20:00,35.97,36.01,35.96,35.99,11931.0,35.3105,35.3498,35.3007,35.3302,11931.0
2018-03-12 14:30:00,35.99,36.02,35.98,36.0,11657.0,35.3302,35.3596,35.3204,35.34,11657.0
2018-03-12 14:40:00,36.0,36.0,35.92,35.94,18055.0,35.34,35.34,35.2615,35.2811,18055.0
2018-03-12 14:50:00,35.94,35.96,35.9,35.91,18568.0,35.2811,35.3007,35.2418,35.2516,18568.0
2018-03-12 15:00:00,35.92,36.06,35.92,36.05,25285.0,35.2615,35.3989,35.2615,35.3891,25285.0
2018-03-12 15:10:00,36.05,36.06,35.93,35.94,20109.0,35.3891,35.3989,35.2713,35.2811,20109.0
2018-03-12 15:20:00,35.94,35.96,35.93,35.93,25453.0,35.2811,35.3007,35.2713,35.2713,25453.0
2018-03-12 15:30:00,35.94,36.02,35.93,36.0,42791.0,35.2811,35.3596,35.2713,35.34,42791.0
2018-03-12 15:40:00,35.99,36.09,35.99,36.07,58399.0,35.3302,35.4283,35.3302,35.4087,58399.0
2018-03-12 15:50:00,36.07,36.08,35.95,35.95,93447.0,35.4087,35.4185,35.2909,35.2909,93447.0
2018-03-13 09:30:00,36.12,36.29,36.12,36.24,22506.0,35.4578,35.6247,35.4578,35.5756,22506.0
2018-03-13 09:40:00,36.25,36.38,36.25,36.33,12603.0,35.5854,35.713,35.5854,35.6639,12603.0
2018-03-13 09:50:00,36.33,36.33,36.25,36.31,11949.0,35.6639,35.6639,35.5854,35.6443,11949.0
2018-03-13 10:00:00,36.32,36.32,36.18,36.19,8723.0,35.6541,35.6541,35.5167,35.5265,8723.0
2018-03-13 10:10:00,36.19,36.26,36.12,36.22,17798.0,35.5265,35.5952,35.4578,35.556,17798.0
2018-03-13 10:20:00,36.22,36.23,36.16,36.16,12365.0,35.556,35.5658,35.4971,35.4971,12365.0
2018-03-13 10:30:00,36.16,36.17,36.02,36.02,15448.0,35.4971,35.5069,35.3596,35.3596,15448.0
2018-03-13 10:40:00,36.03,36.03,35.98,36.03,31216.0,35.3694,35.3694,35.3204,35.3694,31216.0
2018-03-13 10:50:00,36.03,36.03,35.88,35.88,18744.0,35.3694,35.3694,35.2222,35.2222,18744.0
2018-03-13 11:00:00,35.87,35.9,35.77,35.81,19495.0,35.2124,35.2418,35.1142,35.1535,19495.0
2018-03-13 11:10:00,35.81,35.84,35.79,35.83,16759.0,35.1535,35.1829,35.1338,35.1731,16759.0
2018-03-13 11:20:00,35.84,35.86,35.8,35.8,13869.0,35.1829,35.2026,35.1437,35.1437,13869.0
2018-03-13 11:30:00,35.81,35.84,35.75,35.76,21710.0,35.1535,35.1829,35.0946,35.1044,21710.0
2018-03-13 11:40:00,35.76,35.88,35.76,35.87,16688.0,35.1044,35.2222,35.1044,35.2124,16688.0
2018-03-13 11:50:00,35.88,35.89,35.81,35.81,13636.0,35.2222,35.232,35.1535,35.1535,13636.0
2018-03-13 12:00:00,35.81,35.82,35.62,35.63,20017.0,35.1535,35.1633,34.967,34.9768,20017.0
2018-03-13 12:10:00,35.63,35.64,35.6,35.62,14993.0,34.9768,34.9866,34.9473,34.967,14993.0
2018-03-13 12:20:00,35.6,35.64,35.56,35.64,18129.0,34.9473,34.9866,34.9081,34.9866,18129.0
2018-03-13 12:30:00,35.65,35.73,35.65,35.72,11177.0,34.9964,35.0749,34.9964,35.0651,11177.0
2018-03-13 12:40:00,35.72,35.75,35.7,35.72,15047.0,35.0651,35.0946,35.0455,35.0651,15047.0
2018-03-13 12:50:00,35.72,35.78,35.71,35.73,18587.0,35.0651,35.124,35.0553,35.0749,18587.0
2018-03-13 13:00:00,35.73,35.8,35.72,35.79,15277.0,35.0749,35.1437,35.0651,35.1338,15277.0
2018-03-13 13:10:00,35.79,35.81,35.77,35.8,15033.0,35.1338,35.1535,35.1142,35.1437,15033.0
2018-03-13 13:20:00,35.8,35.8,35.72,35.72,9458.0,35.1437,35.1437,35.0651,35.0651,9458.0
2018-03-13 13:30:00,35.73,35.73,35.65,35.7,20049.0,35.0749,35.0749,34.9964,35.0455,20049.0
2018-03-13 13:40:00,35.7,35.7,35.6,35.6,21145.0,35.0455,35.0455,34.9473,34.9473,21145.0
2018-03-13 13:50:00,35.6,35.64,35.58,35.58,13698.0,34.9473,34.9866,34.9277,34.9277,13698.0
2018-03-13 14:00:00,35.59,35.61,35.55,35.55,19507.0,34.9375,34.9571,34.8982,34.8982,19507.0
2018-03-13 14:10:00,35.55,35.56,35.48,35.53,50532.0,34.8982,34.9081,34.8295,34.8786,50532.0
2018-03-13 14:20:00,35.54,35.54,35.48,35.5,60234.0,34.8884,34.8884,34.8295,34.8492,60234.0
2018-03-13 14:30:00,35.51,35.52,35.48,35.52,52736.0,34.859,34.8688,34.8295,34.8688,52736.0
2018-03-13 14:40:00,35.52,35.52,35.41,35.42,39595.0,34.8688,34.8688,34.7608,34.7706,39595.0
2018-03-13 14:50:00,35.42,35.44,35.35,35.38,55379.0,34.7706,34.7903,34.7019,34.7314,55379.0
2018-03-13 15:00:00,35.39,35.41,35.31,35.34,39197.0,34.7412,34.7608,34.6626,34.6921,39197.0
2018-03-13 15:10:00,35.35,35.41,35.34,35.36,42837.0,34.7019,34.7608,34.6921,34.7117,42837.0
2018-03-13 15:20:00,35.36,35.36,35.27,35.29,40311.0,34.7117,34.7117,34.6234,34.643,40311.0
2018-03-13 15:30:00,35.29,35.5,35.29,35.35,84973.0,34.643,34.8492,34.643,34.7019,84973.0
2018-03-13 15:40:00,35.36,35.38,35.32,35.34,58451.0,34.7117,34.7314,34.6725,34.6921,58451.0
2018-03-13 15:50:00,35.34,35.47,35.34,35.46,103408.0,34.6921,34.8197,34.6921,34.8099,103408.0
2018-03-14 09:30:00,35.62,35.67,35.35,35.39,25792.0,34.967,35.016,34.7019,34.7412,25792.0
2018-03-14 09:40:00,35.39,35.54,35.23,35.23,19631.0,34.7412,34.8884,34.5841,34.5841,19631.0
2018-03-14 09:50:00,35.22,35.29,35.1,35.12,61376.0,34.5743,34.643,34.4565,34.4761,61376.0
2018-03-14 10:00:00,35.13,35.18,35.09,35.14,83047.0,34.4859,34.535,34.4467,34.4958,83047.0
2018-03-14 10:10:00,35.13,35.16,35.05,35.08,49488.0,34.4859,34.5154,34.4074,34.4369,49488.0
2018-03-14 10:20:00,35.09,35.26,35.03,35.25,22712.0,34.4467,34.6136,34.3878,34.6037,22712.0
2018-03-14 10:30:00,35.31,35.31,35.17,35.18,15267.0,34.6626,34.6626,34.5252,34.535,15267.0
2018-03-14 10:40:00,35.22,35.3,35.2,35.28,22461.0,34.5743,34.6528,34.5547,34.6332,22461.0
2018-03-14 10:50:00,35.28,35.37,35.26,35.32,20887.0,34.6332,34.7215,34.6136,34.6725,20887.0
2018-03-14 11:00:00,35.34,35.38,35.31,35.37,18715.0,34.6921,34.7314,34.6626,34.7215,18715.0
2018-03-14 11:10:00,35.37,35.37,35.28,35.28,19145.0,34.7215,34.7215,34.6332,34.6332,19145.0
2018-03-14 11:20:00,35.28,35.3,35.24,35.29,13361.0,34.6332,34.6528,34.5939,34.643,13361.0
2018-03-14 11:30:00,35.3,35.35,35.2,35.21,23316.0,34.6528,34.7019,34.5547,34.5645,23316.0
2018-03-14 11:40:00,35.22,35.28,35.21,35.25,16900.0,34.5743,34.6332,34.5645,34.6037,16900.0
2018-03-14 11:50:00,35.25,35.36,35.25,35.26,18018.0,34.6037,34.7117,34.6037,34.6136,18018.0
2018-03-14 12:00:00,35.27,35.3,35.2,35.21,16248.0,34.6234,34.6528,34.5547,34.5645,16248.0
2018-03-14 12:10:00,35.21,35.3,35.19,35.28,13863.0,34.5645,34.6528,34.5448,34.6332,13863.0
2018-03-14 12:20:00,35.28,35.32,35.25,35.31,20860.0,34.6332,34.6725,34.6037,34.6626,20860.0
2018-03-14 12:30:00,35.32,35.35,35.29,35.31,13637.0,34.6725,34.7019,34.643,34.6626,13637.0
2018-03-14 12:40:00,35.32,35.33,35.25,35.3,17859.0,34.6725,34.6823,34.6037,34.6528,17859.0
2018-03-14 12:50:00,35.3,35.34,35.29,35.32,11798.0,34.6528,34.6921,34.643,34.6725,11798.0
2018-03-14 13:00:00,35.32,35.32,35.26,35.28,15832.0,34.6725,34.6725,34.6136,34.6332,15832.0
2018-03-14 13:10:00,35.29,35.31,35.26,35.3,15596.0,34.643,34.6626,34.6136,34.6528,15596.0
2018-03-14 13:20:00,35.31,35.33,35.27,35.3,48933.0,34.6626,34.6823,34.6234,34.6528,48933.0
2018-03-14 13:30:00,35.3,35.42,35.3,35.41,11479.0,34.6528,34.7706,34.6528,34.7608,11479.0
2018-03-14 13:40:00,35.42,35.46,35.4,35.45,23223.0,34.7706,34.8099,34.751,34.8001,23223.0
2018-03-14 13:50:00,35.45,35.52,35.45,35.45,24579.0,34.8001,34.8688,34.8001,34.8001,24579.0
2018-03-14 14:00:00,35.46,35.49,35.42,35.45,23848.0,34.8099,34.8393,34.7706,34.8001,23848.0
2018-03-14 14:10:00,35.45,35.45,35.36,35.36,16446.0,34.8001,34.8001,34.7117,34.7117,16446.0
2018-03-14 14:20:00,35.36,35.4,35.36,35.37,18806.0,34.7117,34.751,34.7117,34.7215,18806.0
2018-03-14 14:30:00,35.38,35.42,35.3,35.31,21519.0,34.7314,34.7706,34.6528,34.6626,21519.0
2018-03-14 14:40:00,35.31,35.31,35.21,35.27,25907.0,34.6626,34.6626,34.5645,34.6234,25907.0
2018-03-14 14:50:00,35.28,35.38,35.26,35.35,23139.0,34.6332,34.7314,34.6136,34.7019,23139.0
2018-03-14 15:00:00,35.36,35.36,35.24,35.24,41923.0,34.7117,34.7117,34.5939,34.5939,41923.0
2018-03-14 15:10:00,35.24,35.25,35.13,35.18,45287.0,34.5939,34.6037,34.4859,34.535,45287.0
2018-03-14 15:20:00,35.18,35.23,35.15,35.17,31838.0,34.535,34.5841,34.5056,34.5252,31838.0
2018-03-14 15:30:00,35.17,35.19,35.14,35.16,61054.0,34.5252,34.5448,34.4958,34.5154,61054.0
2018-03-14 15:40:00,35.15,35.15,35.03,35.06,61529.0,34.5056,34.5056,34.3878,34.4172,61529.0
2018-03-14 15:50:00,35.05,35.09,35.01,35.08,112487.0,34.4074,34.4467,34.3681,34.4369,112487.0
2018-03-15 09:30:00,35.25,35.57,35.25,35.48,47890.0,34.6037,34.9179,34.6037,34.8295,47890.0
2018-03-15 09:40:00,35.5,35.61,35.5,35.58,22950.0,34.8492,34.9571,34.8492,34.9277,22950.0
2018-03-15 09:50:00,35.59,35.71,35.56,35.65,36349.0,34.9375,35.0553,34.9081,34.9964,36349.0
2018-03-15 10:00:00,35.66,35.84,35.59,35.8,53154.0,35.0062,35.1829,34.9375,35.1437,53154.0
2018-03-15 10:10:00,35.82,35.88,35.71,35.76,23620.0,35.1633,35.2222,35.0553,35.1044,23620.0
2018-03-15 10:20:00,35.75,35.87,35.75,35.83,54614.0,35.0946,35.2124,35.0946,35.1731,54614.0
2018-03-15 10:30:00,35.84,35.86,35.8,35.82,65723.0,35.1829,35.2026,35.1437,35.1633,65723.0
2018-03-15 10:40:00,35.82,35.88,35.81,35.83,49686.0,35.1633,35.2222,35.1535,35.1731,49686.0
2018-03-15 10:50:00,35.82,35.88,35.76,35.84,130222.0,35.1633,35.2222,35.1044,35.1829,130222.0
2018-03-15 11:00:00,35.84,36.04,35.81,36.04,84109.0,35.1829,35.3793,35.1535,35.3793,84109.0
2018-03-15 11:10:00,36.04,36.1,35.99,36.01,39480.0,35.3793,35.4382,35.3302,35.3498,39480.0
2018-03-15 11:20:00,36.01,36.16,35.97,36.08,28017.0,35.3498,35.4971,35.3105,35.4185,28017.0
2018-03-15 11:30:00,36.08,36.14,35.87,35.88,226950.0,35.4185,35.4774,35.2124,35.2222,226950.0
2018-03-15 11:40:00,35.88,35.88,35.66,35.75,97173.0,35.2222,35.2222,35.0062,35.0946,97173.0
2018-03-15 11:50:00,35.75,35.85,35.57,35.64,328790.0,35.0946,35.1927,34.9179,34.9866,328790.0
2018-03-15 12:00:00,35.63,35.64,35.35,35.36,148325.0,34.9768,34.9866,34.7019,34.7117,148325.0
2018-03-15 12:10:00,35.36,35.39,34.95,34.97,221005.0,34.7117,34.7412,34.3092,34.3289,221005.0
2018-03-15 12:20:00,34.97,34.98,34.87,34.89,99340.0,34.3289,34.3387,34.2307,34.2503,99340.0
2018-03-15 12:30:00,34.88,35.06,34.88,35.0,92127.0,34.2405,34.4172,34.2405,34.3583,92127.0
2018-03-15 12:40:00,35.01,35.17,35.0,35.05,108478.0,34.3681,34.5252,34.3583,34.4074,108478.0
2018-03-15 12:50:00,35.05,35.25,35.01,35.02,62915.0,34.4074,34.6037,34.3681,34.378,62915.0
2018-03-15 13:00:00,35.02,35.14,35.02,35.09,21344.0,34.378,34.4958,34.378,34.4467,21344.0
2018-03-15 13:10:00,35.09,35.12,35.06,35.09,30928.0,34.4467,34.4761,34.4172,34.4467,30928.0
2018-03-15 13:20:00,35.08,35.14,35.0,35.01,65483.0,34.4369,34.4958,34.3583,34.3681,65483.0
2018-03-15 13:30:00,35.0,35.07,34.96,35.04,28071.0,34.3583,34.427,34.3191,34.3976,28071.0
2018-03-15 13:40:00,35.03,35.04,34.98,35.01,41362.0,34.3878,34.3976,34.3387,34.3681,41362.0
2018-03-15 13:50:00,35.02,35.02,34.9,34.9,66404.0,34.378,34.378,34.2602,34.2602,66404.0
2018-03-15 14:00:00,34.9,34.92,34.81,34.91,116141.0,34.2602,34.2798,34.1718,34.27,116141.0
2018-03-15 14:10:00,34.92,35.1,34.91,35.02,64409.0,34.2798,34.4565,34.27,34.378,64409.0
2018-03-15 14:20:00,35.03,35.05,34.96,34.99,85556.0,34.3878,34.4074,34.3191,34.3485,85556.0
2018-03-15 14:30:00,35.0,35.05,34.95,34.99,74434.0,34.3583,34.4074,34.3092,34.3485,74434.0
2018-03-15 14:40:00,34.99,35.0,34.93,34.98,34705.0,34.3485,34.3583,34.2896,34.3387,34705.0
2018-03-15 14:50:00,34.99,35.05,34.98,35.03,38406.0,34.3485,34.4074,34.3387,34.3878,38406.0
2018-03-15 15:00:00,35.02,35.02,34.95,35.0,40837.0,34.378,34.378,34.3092,34.3583,40837.0
2018-03-15 15:10:00,35.0,35.03,34.97,35.03,41509.0,34.3583,34.3878,34.3289,34.3878,41509.0
2018-03-15 15:20:00,35.03,35.07,35.03,35.05,27477.0,34.3878,34.427,34.3878,34.4074,27477.0
2018-03-15 15:30:00,35.04,35.08,35.03,35.03,68867.0,34.3976,34.4369,34.3878,34.3878,68867.0
2018-03-15 15:40:00,35.03,35.04,34.97,34.99,159383.0,34.3878,34.3976,34.3289,34.3485,159383.0
2018-03-15 15:50:00,34.98,35.0,34.97,34.99,152611.0,34.3387,34.3583,34.3289,34.3485,152611.0
2018-03-16 09:30:00,34.96,35.15,34.91,34.94,115155.0,34.3191,34.5056,34.27,34.2994,115155.0
2018-03-16 09:40:00,34.94,35.03,34.89,34.96,27444.0,34.2994,34.3878,34.2503,34.3191,27444.0
2018-03-16 09:50:00,35.0,35.01,34.89,34.95,16731.0,34.3583,34.3681,34.2503,34.3092,16731.0
2018-03-16 10:00:00,34.95,35.08,34.95,35.06,39365.0,34.3092,34.4369,34.3092,34.4172,39365.0
2018-03-16 10:10:00,35.06,35.22,35.05,35.22,53548.0,34.4172,34.5743,34.4074,34.5743,53548.0
2018-03-16 10:20:00,35.22,35.32,35.22,35.32,25903.0,34.5743,34.6725,34.5743,34.6725,25903.0
2018-03-16 10:30:00,35.33,35.46,35.31,35.44,86255.0,34.6823,34.8099,34.6626,34.7903,86255.0
2018-03-16 10:40:00,35.44,35.45,35.35,35.4,22359.0,34.7903,34.8001,34.7019,34.751,22359.0
2018-03-16 10:50:00,35.44,35.49,35.38,35.45,19142.0,34.7903,34.8393,34.7314,34.8001,19142.0
2018-03-16 11:00:00,35.46,35.46,35.39,35.4,11336.0,34.8099,34.8099,34.7412,34.751,11336.0
2018-03-16 11:10:00,35.4,35.4,35.31,35.38,26539.0,34.751,34.751,34.6626,34.7314,26539.0
2018-03-16 11:20:00,35.37,35.41,35.34,35.4,36490.0,34.7215,34.7608,34.6921,34.751,36490.0
2018-03-16 11:30:00,35.4,35.59,35.38,35.48,74410.0,34.751,34.9375,34.7314,34.8295,74410.0
2018-03-16 11:40:00,35.48,35.52,35.45,35.46,37723.0,34.8295,34.8688,34.8001,34.8099,37723.0
2018-03-16 11:50:00,35.45,35.46,35.35,35.37,27627.0,34.8001,34.8099,34.7019,34.7215,27627.0
2018-03-16 12:00:00,35.39,35.44,35.36,35.38,15821.0,34.7412,34.7903,34.7117,34.7314,15821.0
2018-03-16 12:10:00,35.38,35.38,35.34,35.37,12026.0,34.7314,34.7314,34.6921,34.7215,12026.0
2018-03-16 12:20:00,35.37,35.4,35.32,35.33,103244.0,34.7215,34.751,34.6725,34.6823,103244.0
2018-03-16 12:30:00,35.35,35.5,35.33,35.48,50221.0,34.7019,34.8492,34.6823,34.8295,50221.0
2018-03-16 12:40:00,35.48,35.53,35.43,35.51,17798.0,34.8295,34.8786,34.7804,34.859,17798.0
2018-03-16 12:50:00,35.51,35.51,35.46,35.5,10094.0,34.859,34.859,34.8099,34.8492,10094.0
2018-03-16 13:00:00,35.5,35.52,35.41,35.41,18064.0,34.8492,34.8688,34.7608,34.7608,18064.0
2018-03-16 13:10:00,35.44,35.44,35.37,35.38,14823.0,34.7903,34.7903,34.7215,34.7314,14823.0
2018-03-16 13:20:00,35.38,35.42,35.36,35.38,11563.0,34.7314,34.7706,34.7117,34.7314,11563.0
2018-03-16 13:30:00,35.39,35.42,35.38,35.42,8234.0,34.7412,34.7706,34.7314,34.7706,8234.0
2018-03-16 13:40:00,35.43,35.43,35.35,35.37,13663.0,34.7804,34.7804,34.7019,34.7215,13663.0
2018-03-16 13:50:00,35.38,35.41,35.36,35.41,18605.0,34.7314,34.7608,34.7117,34.7608,18605.0
2018-03-16 14:00:00,35.42,35.43,35.38,35.39,14741.0,34.7706,34.7804,34.7314,34.7412,14741.0
2018-03-16 14:10:00,35.39,35.39,35.32,35.33,13188.0,34.7412,34.7412,34.6725,34.6823,13188.0
2018-03-16 14:20:00,35.34,35.38,35.33,35.36,9442.0,34.6921,34.7314,34.6823,34.7117,9442.0
2018-03-16 14:30:00,35.36,35.38,35.34,35.37,12819.0,34.7117,34.7314,34.6921,34.7215,12819.0
2018-03-16 14:40:00,35.37,35.37,35.31,35.34,24574.0,34.7215,34.7215,34.6626,34.6921,24574.0
2018-03-16 14:50:00,35.35,35.38,35.34,35.34,14772.0,34.7019,34.7314,34.6921,34.6921,14772.0
2018-03-16 15:00:00,35.34,35.39,35.33,35.37,23032.0,34.6921,34.7412,34.6823,34.7215,23032.0
2018-03-16 15:10:00,35.37,35.37,35.34,35.35,19441.0,34.7215,34.7215,34.6921,34.7019,19441.0
2018-03-16 15:20:00,35.35,35.46,35.35,35.45,52681.0,34.7019,34.8099,34.7019,34.8001,52681.0
2018-03-16 15:30:00,35.45,35.46,35.41,35.43,47007.0,34.8001,34.8099,34.7608,34.7804,47007.0
2018-03-16 15:40:00,35.43,35.44,35.36,35.4,94914.0,34.7804,34.7903,34.7117,34.751,94914.0
2018-03-16 15:50:00,35.4,35.46,35.35,35.35,175317.0,34.751,34.8099,34.7019,34.7019,175317.0
2018-03-19 09:30:00,35.25,35.44,35.23,35.38,53630.0,34.6037,34.7903,34.5841,34.7314,53630.0
2018-03-19 09:40:00,35.38,35.38,35.2,35.21,30938.0,34.7314,34.7314,34.5547,34.5645,30938.0
2018-03-19 09:50:00,35.21,35.36,35.2,35.34,26800.0,34.5645,34.7117,34.5547,34.6921,26800.0
2018-03-19 10:00:00,35.34,35.34,35.18,35.2,19844.0,34.6921,34.6921,34.535,34.5547,19844.0
2018-03-19 10:10:00,35.18,35.18,35.06,35.06,34080.0,34.535,34.535,34.4172,34.4172,34080.0
2018-03-19 10:20:00,35.07,35.12,35.04,35.1,12578.0,34.427,34.4761,34.3976,34.4565,12578.0
2018-03-19 10:30:00,35.1,35.21,35.07,35.14,19513.0,34.4565,34.5645,34.427,34.4958,19513.0
2018-03-19 10:40:00,35.15,35.15,35.04,35.06,14657.0,34.5056,34.5056,34.3976,34.4172,14657.0
2018-03-19 10:50:00,35.06,35.07,34.98,35.0,22621.0,34.4172,34.427,34.3387,34.3583,22621.0
2018-03-19 11:00:00,35.0,35.06,34.96,34.99,31942.0,34.3583,34.4172,34.3191,34.3485,31942.0
2018-03-19 11:10:00,34.99,34.99,34.93,34.96,39104.0,34.3485,34.3485,34.2896,34.3191,39104.0
2018-03-19 11:20:00,34.96,34.97,34.89,34.97,25986.0,34.3191,34.3289,34.2503,34.3289,25986.0
2018-03-19 11:30:00,34.98,35.02,34.96,35.0,18910.0,34.3387,34.378,34.3191,34.3583,18910.0
2018-03-19 11:40:00,35.0,35.06,34.98,35.04,19986.0,34.3583,34.4172,34.3387,34.3976,19986.0
2018-03-19 11:50:00,35.04,35.06,34.92,34.94,31013.0,34.3976,34.4172,34.2798,34.2994,31013.0
2018-03-19 12:00:00,34.94,34.99,34.92,34.93,28599.0,34.2994,34.3485,34.2798,34.2896,28599.0
2018-03-19 12:10:00,34.94,34.97,34.89,34.91,26216.0,34.2994,34.3289,34.2503,34.27,26216.0
2018-03-19 12:20:00,34.91,35.0,34.89,34.99,23639.0,34.27,34.3583,34.2503,34.3485,23639.0
2018-03-19 12:30:00,35.0,35.01,34.97,34.98,20753.0,34.3583,34.3681,34.3289,34.3387,20753.0
2018-03-19 12:40:00,34.98,35.02,34.93,34.95,14114.0,34.3387,34.378,34.2896,34.3092,14114.0
2018-03-19 12:50:00,34.96,35.01,34.94,34.96,14283.0,34.3191,34.3681,34.2994,34.3191,14283.0
2018-03-19 13:00:00,34.95,34.96,34.86,34.88,53990.0,34.3092,34.3191,34.2209,34.2405,53990.0
2018-03-19 13:10:00,34.88,34.92,34.83,34.92,18725.0,34.2405,34.2798,34.1914,34.2798,18725.0
2018-03-19 13:20:00,34.91,34.92,34.81,34.85,33368.0,34.27,34.2798,34.1718,34.2111,33368.0
2018-03-19 13:30:00,34.85,34.86,34.76,34.79,62031.0,34.2111,34.2209,34.1227,34.1522,62031.0
2018-03-19 13:40:00,34.8,34.87,34.78,34.84,85715.0,34.162,34.2307,34.1424,34.2013,85715.0
2018-03-19 13:50:00,34.84,34.85,34.79,34.84,41480.0,34.2013,34.2111,34.1522,34.2013,41480.0
2018-03-19 14:00:00,34.84,34.87,34.81,34.83,10552.0,34.2013,34.2307,34.1718,34.1914,10552.0
2018-03-19 14:10:00,34.82,34.86,34.79,34.8,16974.0,34.1816,34.2209,34.1522,34.162,16974.0
2018-03-19 14:20:00,34.79,34.79,34.74,34.77,34483.0,34.1522,34.1522,34.1031,34.1325,34483.0
2018-03-19 14:30:00,34.76,34.77,34.66,34.67,18880.0,34.1227,34.1325,34.0246,34.0344,18880.0
2018-03-19 14:40:00,34.68,34.71,34.63,34.68,13861.0,34.0442,34.0736,33.9951,34.0442,13861.0
2018-03-19 14:50:00,34.68,34.76,34.66,34.74,29579.0,34.0442,34.1227,34.0246,34.1031,29579.0
2018-03-19 15:00:00,34.74,34.74,34.68,34.7,37590.0,34.1031,34.1031,34.0442,34.0638,37590.0
2018-03-19 15:10:00,34.7,34.87,34.69,34.85,46902.0,34.0638,34.2307,34.054,34.2111,46902.0
2018-03-19 15:20:00,34.86,34.9,34.78,34.79,66947.0,34.2209,34.2602,34.1424,34.1522,66947.0
2018-03-19 15:30:00,34.79,34.86,34.75,34.84,67017.0,34.1522,34.2209,34.1129,34.2013,67017.0
2018-03-19 15:40:00,34.84,34.89,34.82,34.84,47754.0,34.2013,34.2503,34.1816,34.2013,47754.0
2018-03-19 15:50:00,34.83,34.95,34.82,34.94,101897.0,34.1914,34.3092,34.1816,34.2994,101897.0
2018-03-20 09:30:00,35.05,35.09,34.97,35.07,16811.0,34.4074,34.4467,34.3289,34.427,16811.0
2018-03-20 09:40:00,35.07,35.19,35.07,35.16,39682.0,34.427,34.5448,34.427,34.5154,39682.0
2018-03-20 09:50:00,35.16,35.18,35.08,35.15,25810.0,34.5154,34.535,34.4369,34.5056,25810.0
2018-03-20 10:00:00,35.14,35.16,35.08,35.11,16530.0,34.4958,34.5154,34.4369,34.4663,16530.0
2018-03-20 10:10:00,35.1,35.13,35.06,35.11,35086.0,34.4565,34.4859,34.4172,34.4663,35086.0
2018-03-20 10:20:00,35.11,35.14,35.04,35.14,26810.0,34.4663,34.4958,34.3976,34.4958,26810.0
2018-03-20 10:30:00,35.14,35.17,35.12,35.14,11763.0,34.4958,34.5252,34.4761,34.4958,11763.0
2018-03-20 10:40:00,35.16,35.18,35.08,35.08,12299.0,34.5154,34.535,34.4369,34.4369,12299.0
2018-03-20 10:50:00,35.07,35.14,35.05,35.09,31800.0,34.427,34.4958,34.4074,34.4467,31800.0
2018-03-20 11:00:00,35.09,35.1,34.98,35.04,29854.0,34.4467,34.4565,34.3387,34.3976,29854.0
2018-03-20 11:10:00,35.04,35.07,35.02,35.02,12741.0,34.3976,34.427,34.378,34.378,12741.0
2018-03-20 11:20:00,35.04,35.09,35.02,35.06,17075.0,34.3976,34.4467,34.378,34.4172,17075.0
2018-03-20 11:30:00,35.06,35.1,35.03,35.08,14311.0,34.4172,34.4565,34.3878,34.4369,14311.0
2018-03-20 11:40:00,35.07,35.07,35.0,35.02,29437.0,34.427,34.427,34.3583,34.378,29437.0
2018-03-20 11:50:00,35.05,35.06,34.99,35.0,44213.0,34.4074,34.4172,34.3485,34.3583,44213.0
2018-03-20 12:00:00,35.0,35.05,34.99,35.02,41815.0,34.3583,34.4074,34.3485,34.378,41815.0
2018-03-20 12:10:00,35.03,35.09,35.03,35.06,24362.0,34.3878,34.4467,34.3878,34.4172,24362.0
2018-03-20 12:20:00,35.06,35.06,35.01,35.02,19445.0,34.4172,34.4172,34.3681,34.378,19445.0
2018-03-20 12:30:00,35.01,35.08,35.0,35.03,13043.0,34.3681,34.4369,34.3583,34.3878,13043.0
2018-03-20 12:40:00,35.03,35.07,35.01,35.04,15574.0,34.3878,34.427,34.3681,34.3976,15574.0
2018-03-20 12:50:00,35.05,35.07,34.99,35.01,11984.0,34.4074,34.427,34.3485,34.3681,11984.0
2018-03-20 13:00:00,35.01,35.04,34.99,35.03,9451.0,34.3681,34.3976,34.3485,34.3878,9451.0
2018-03-20 13:10:00,35.03,35.08,34.99,35.01,17362.0,34.3878,34.4369,34.3485,34.3681,17362.0
2018-03-20 13:20:00,35.0,35.01,34.97,34.98,10011.0,34.3583,34.3681,34.3289,34.3387,10011.0
2018-03-20 13:30:00,34.98,34.99,34.94,34.98,42188.0,34.3387,34.3485,34.2994,34.3387,42188.0
2018-03-20 13:40:00,34.99,35.0,34.94,34.99,40968.0,34.3485,34.3583,34.2994,34.3485,40968.0
2018-03-20 13:50:00,34.99,35.01,34.96,34.96,11667.0,34.3485,34.3681,34.3191,34.3191,11667.0
2018-03-20 14:00:00,34.96,35.01,34.94,34.99,17289.0,34.3191,34.3681,34.2994,34.3485,17289.0
2018-03-20 14:10:00,34.99,35.02,34.98,35.01,11572.0,34.3485,34.378,34.3387,34.3681,11572.0
2018-03-20 14:20:00,35.02,35.03,35.0,35.02,15862.0,34.378,34.3878,34.3583,34.378,15862.0
2018-03-20 14:30:00,35.04,35.04,34.99,35.01,19932.0,34.3976,34.3976,34.3485,34.3681,19932.0
2018-03-20 14:40:00,35.0,35.03,35.0,35.01,17524.0,34.3583,34.3878,34.3583,34.3681,17524.0
2018-03-20 14:50:00,35.02,35.04,34.99,35.0,15151.0,34.378,34.3976,34.3485,34.3583,15151.0
2018-03-20 15:00:00,35.01,35.03,35.0,35.01,10550.0,34.3681,34.3878,34.3583,34.3681,10550.0
2018-03-20 15:10:00,35.01,35.03,34.98,34.99,17375.0,34.3681,34.3878,34.3387,34.3485,17375.0
2018-03-20 15:20:00,34.99,35.02,34.97,35.01,25293.0,34.3485,34.378,34.3289,34.3681,25293.0
2018-03-20 15:30:00,35.01,35.04,34.99,35.02,69819.0,34.3681,34.3976,34.3485,34.378,69819.0
2018-03-20 15:40:00,35.02,35.08,35.02,35.07,87149.0,34.378,34.4369,34.378,34.427,87149.0
2018-03-20 15:50:00,35.06,35.12,35.06,35.1,132548.0,34.4172,34.4761,34.4172,34.4565,132548.0
2018-03-21 09:30:00,35.19,35.49,35.19,35.45,38103.0,34.5448,34.8393,34.5448,34.8001,38103.0
2018-03-21 09:40:00,35.44,35.85,35.44,35.77,42964.0,34.7903,35.1927,34.7903,35.1142,42964.0
2018-03-21 09:50:00,35.78,35.86,35.69,35.79,30629.0,35.124,35.2026,35.0357,35.1338,30629.0
2018-03-21 10:00:00,35.79,35.88,35.79,35.8,25717.0,35.1338,35.2222,35.1338,35.1437,25717.0
2018-03-21 10:10:00,35.81,35.88,35.8,35.8,26392.0,35.1535,35.2222,35.1437,35.1437,26392.0
2018-03-21 10:20:00,35.8,35.83,35.71,35.77,14902.0,35.1437,35.1731,35.0553,35.1142,14902.0
2018-03-21 10:30:00,35.75,35.79,35.72,35.76,49282.0,35.0946,35.1338,35.0651,35.1044,49282.0
2018-03-21 10:40:00,35.76,35.93,35.76,35.93,27768.0,35.1044,35.2713,35.1044,35.2713,27768.0
2018-03-21 10:50:00,35.93,35.97,35.9,35.91,18374.0,35.2713,35.3105,35.2418,35.2516,18374.0
2018-03-21 11:00:00,35.9,35.99,35.89,35.98,13470.0,35.2418,35.3302,35.232,35.3204,13470.0
2018-03-21 11:10:00,35.99,36.01,35.95,36.0,16102.0,35.3302,35.3498,35.2909,35.34,16102.0
2018-03-21 11:20:00,36.0,36.08,35.9,36.08,27947.0,35.34,35.4185,35.2418,35.4185,27947.0
2018-03-21 11:30:00,36.09,36.13,36.07,36.12,25339.0,35.4283,35.4676,35.4087,35.4578,25339.0
2018-03-21 11:40:00,36.12,36.21,36.11,36.2,20313.0,35.4578,35.5461,35.448,35.5363,20313.0
2018-03-21 11:50:00,36.2,36.27,36.19,36.22,37094.0,35.5363,35.605,35.5265,35.556,37094.0
2018-03-21 12:00:00,36.2,36.2,36.12,36.14,15782.0,35.5363,35.5363,35.4578,35.4774,15782.0
2018-03-21 12:10:00,36.15,36.22,36.14,36.17,15107.0,35.4872,35.556,35.4774,35.5069,15107.0
2018-03-21 12:20:00,36.17,36.17,36.09,36.14,15571.0,35.5069,35.5069,35.4283,35.4774,15571.0
2018-03-21 12:30:00,36.14,36.14,36.07,36.08,11244.0,35.4774,35.4774,35.4087,35.4185,11244.0
2018-03-21 12:40:00,36.09,36.1,36.05,36.09,17445.0,35.4283,35.4382,35.3891,35.4283,17445.0
2018-03-21 12:50:00,36.09,36.1,36.03,36.04,7428.0,35.4283,35.4382,35.3694,35.3793,7428.0
2018-03-21 13:00:00,36.05,36.06,35.99,36.01,9918.0,35.3891,35.3989,35.3302,35.3498,9918.0
2018-03-21 13:10:00,36.01,36.01,35.86,35.86,12134.0,35.3498,35.3498,35.2026,35.2026,12134.0
2018-03-21 13:20:00,35.87,35.91,35.86,35.9,14339.0,35.2124,35.2516,35.2026,35.2418,14339.0
2018-03-21 13:30:00,35.91,35.95,35.88,35.89,17051.0,35.2516,35.2909,35.2222,35.232,17051.0
2018-03-21 13:40:00,35.89,35.93,35.88,35.89,12115.0,35.232,35.2713,35.2222,35.232,12115.0
2018-03-21 13:50:00,35.9,35.95,35.89,35.92,12863.0,35.2418,35.2909,35.232,35.2615,12863.0
2018-03-21 14:00:00,35.91,36.05,35.85,36.05,41896.0,35.2516,35.3891,35.1927,35.3891,41896.0
2018-03-21 14:10:00,36.06,36.14,36.04,36.07,25586.0,35.3989,35.4774,35.3793,35.4087,25586.0
2018-03-21 14:20:00,36.08,36.09,35.94,36.0,31987.0,35.4185,35.4283,35.2811,35.34,31987.0
2018-03-21 14:30:00,36.0,36.09,35.96,35.96,44297.0,35.34,35.4283,35.3007,35.3007,44297.0
2018-03-21 14:40:00,35.97,36.02,35.9,35.9,27115.0,35.3105,35.3596,35.2418,35.2418,27115.0
2018-03-21 14:50:00,35.92,35.95,35.85,35.95,29002.0,35.2615,35.2909,35.1927,35.2909,29002.0
2018-03-21 15:00:00,35.96,36.03,35.94,36.01,39260.0,35.3007,35.3694,35.2811,35.3498,39260.0
2018-03-21 15:10:00,36.02,36.15,35.99,36.12,38920.0,35.3596,35.4872,35.3302,35.4578,38920.0
2018-03-21 15:20:00,36.13,36.13,36.01,36.02,32573.0,35.4676,35.4676,35.3498,35.3596,32573.0
2018-03-21 15:30:00,36.02,36.06,35.99,36.03,52037.0,35.3596,35.3989,35.3302,35.3694,52037.0
2018-03-21 15:40:00,36.02,36.02,35.89,35.96,77986.0,35.3596,35.3596,35.232,35.3007,77986.0
2018-03-21 15:50:00,35.95,35.95,35.82,35.82,121789.0,35.2909,35.2909,35.1633,35.1633,121789.0
2018-03-22 09:30:00,35.4,35.6,35.29,35.58,23864.0,34.751,34.9473,34.643,34.9277,23864.0
2018-03-22 09:40:00,35.54,35.72,35.54,35.68,25554.0,34.8884,35.0651,34.8884,35.0259,25554.0
2018-03-22 09:50:00,35.68,35.74,35.61,35.64,18050.0,35.0259,35.0848,34.9571,34.9866,18050.0
2018-03-22 10:00:00,35.62,35.7,35.62,35.7,18715.0,34.967,35.0455,34.967,35.0455,18715.0
2018-03-22 10:10:00,35.7,35.84,35.69,35.82,23424.0,35.0455,35.1829,35.0357,35.1633,23424.0
2018-03-22 10:20:00,35.82,35.82,35.68,35.68,38062.0,35.1633,35.1633,35.0259,35.0259,38062.0
2018-03-22 10:30:00,35.68,35.68,35.47,35.48,22909.0,35.0259,35.0259,34.8197,34.8295,22909.0
2018-03-22 10:40:00,35.46,35.48,35.28,35.29,19792.0,34.8099,34.8295,34.6332,34.643,19792.0
2018-03-22 10:50:00,35.28,35.33,35.17,35.2,18504.0,34.6332,34.6823,34.5252,34.5547,18504.0
2018-03-22 11:00:00,35.2,35.22,35.05,35.05,35835.0,34.5547,34.5743,34.4074,34.4074,35835.0
2018-03-22 11:10:00,35.07,35.11,34.98,35.01,33294.0,34.427,34.4663,34.3387,34.3681,33294.0
2018-03-22 11:20:00,34.99,35.0,34.89,34.95,22014.0,34.3485,34.3583,34.2503,34.3092,22014.0
2018-03-22 11:30:00,34.95,34.98,34.78,34.82,28820.0,34.3092,34.3387,34.1424,34.1816,28820.0
2018-03-22 11:40:00,34.82,34.89,34.71,34.85,21959.0,34.1816,34.2503,34.0736,34.2111,21959.0
2018-03-22 11:50:00,34.85,34.94,34.77,34.79,11262.0,34.2111,34.2994,34.1325,34.1522,11262.0
2018-03-22 12:00:00,34.77,34.87,34.74,34.85,12881.0,34.1325,34.2307,34.1031,34.2111,12881.0
2018-03-22 12:10:00,34.89,34.97,34.85,34.92,31469.0,34.2503,34.3289,34.2111,34.2798,31469.0
2018-03-22 12:20:00,34.92,35.05,34.91,35.05,67816.0,34.2798,34.4074,34.27,34.4074,67816.0
2018-03-22 12:30:00,35.04,35.08,34.96,34.96,19702.0,34.3976,34.4369,34.3191,34.3191,19702.0
2018-03-22 12:40:00,34.95,34.95,34.89,34.91,16199.0,34.3092,34.3092,34.2503,34.27,16199.0
2018-03-22 12:50:00,34.94,34.97,34.87,34.89,19646.0,34.2994,34.3289,34.2307,34.2503,19646.0
2018-03-22 13:00:00,34.88,34.88,34.77,34.83,9578.0,34.2405,34.2405,34.1325,34.1914,9578.0
2018-03-22 13:10:00,34.83,34.85,34.77,34.77,14648.0,34.1914,34.2111,34.1325,34.1325,14648.0
2018-03-22 13:20:00,34.79,34.94,34.77,34.93,11509.0,34.1522,34.2994,34.1325,34.2896,11509.0
2018-03-22 13:30:00,34.95,35.03,34.91,34.98,13276.0,34.3092,34.3878,34.27,34.3387,13276.0
2018-03-22 13:40:00,34.98,35.01,34.95,34.96,12789.0,34.3387,34.3681,34.3092,34.3191,12789.0
2018-03-22 13:50:00,34.96,34.99,34.91,34.94,19793.0,34.3191,34.3485,34.27,34.2994,19793.0
2018-03-22 14:00:00,34.94,34.96,34.85,34.85,24934.0,34.2994,34.3191,34.2111,34.2111,24934.0
2018-03-22 14:10:00,34.85,34.89,34.83,34.88,11090.0,34.2111,34.2503,34.1914,34.2405,11090.0
2018-03-22 14:20:00,34.88,34.88,34.74,34.74,11821.0,34.2405,34.2405,34.1031,34.1031,11821.0
2018-03-22 14:30:00,34.74,34.78,34.69,34.76,15418.0,34.1031,34.1424,34.054,34.1227,15418.0
2018-03-22 14:40:00,34.76,34.77,34.71,34.73,16429.0,34.1227,34.1325,34.0736,34.0933,16429.0
2018-03-22 14:50:00,34.72,34.74,34.63,34.65,28486.0,34.0835,34.1031,33.9951,34.0147,28486.0
2018-03-22 15:00:00,34.64,34.76,34.61,34.62,26364.0,34.0049,34.1227,33.9755,33.9853,26364.0
2018-03-22 15:10:00,34.63,34.64,34.49,34.53,22040.0,33.9951,34.0049,33.8577,33.8969,22040.0
2018-03-22 15:20:00,34.53,34.61,34.49,34.51,35114.0,33.8969,33.9755,33.8577,33.8773,35114.0
2018-03-22 15:30:00,34.51,34.54,34.45,34.5,65006.0,33.8773,33.9068,33.8184,33.8675,65006.0
2018-03-22 15:40:00,34.5,34.5,34.32,34.4,127954.0,33.8675,33.8675,33.6908,33.7693,127954.0
2018-03-22 15:50:00,34.41,34.53,34.38,34.39,228590.0,33.7791,33.8969,33.7497,33.7595,228590.0
2018-03-23 09:30:00,34.5,34.61,34.45,34.5,13533.0,33.8675,33.9755,33.8184,33.8675,13533.0
2018-03-23 09:40:00,34.41,34.44,34.25,34.3,13500.0,33.7791,33.8086,33.6221,33.6712,13500.0
2018-03-23 09:50:00,34.31,34.36,34.22,34.25,16448.0,33.681,33.7301,33.5926,33.6221,16448.0
2018-03-23 10:00:00,34.23,34.37,34.23,34.33,19378.0,33.6024,33.7399,33.6024,33.7006,19378.0
2018-03-23 10:10:00,34.3,34.38,34.21,34.24,36199.0,33.6712,33.7497,33.5828,33.6123,36199.0
2018-03-23 10:20:00,34.23,34.23,34.08,34.2,37255.0,33.6024,33.6024,33.4552,33.573,37255.0
2018-03-23 10:30:00,34.2,34.25,34.15,34.15,18750.0,33.573,33.6221,33.5239,33.5239,18750.0
2018-03-23 10:40:00,34.15,34.19,34.11,34.15,18687.0,33.5239,33.5632,33.4846,33.5239,18687.0
2018-03-23 10:50:00,34.14,34.22,34.11,34.2,18895.0,33.5141,33.5926,33.4846,33.573,18895.0
2018-03-23 11:00:00,34.21,34.25,34.12,34.13,13530.0,33.5828,33.6221,33.4945,33.5043,13530.0
2018-03-23 11:10:00,34.13,34.14,34.08,34.11,18088.0,33.5043,33.5141,33.4552,33.4846,18088.0
2018-03-23 11:20:00,34.14,34.15,34.07,34.07,25328.0,33.5141,33.5239,33.4454,33.4454,25328.0
2018-03-23 11:30:00,34.06,34.06,33.95,33.95,16101.0,33.4356,33.4356,33.3276,33.3276,16101.0
2018-03-23 11:40:00,33.94,33.95,33.78,33.8,43226.0,33.3178,33.3276,33.1607,33.1803,43226.0
2018-03-23 11:50:00,33.8,33.8,33.65,33.66,23581.0,33.1803,33.1803,33.0331,33.0429,23581.0
2018-03-23 12:00:00,33.68,33.79,33.68,33.76,13449.0,33.0625,33.1705,33.0625,33.1411,13449.0
2018-03-23 12:10:00,33.77,33.78,33.7,33.71,14841.0,33.1509,33.1607,33.0822,33.092,14841.0
2018-03-23 12:20:00,33.69,33.83,33.68,33.82,25234.0,33.0723,33.2098,33.0625,33.2,25234.0
2018-03-23 12:30:00,33.83,33.83,33.76,33.77,13204.0,33.2098,33.2098,33.1411,33.1509,13204.0
2018-03-23 12:40:00,33.76,33.76,33.69,33.7,11177.0,33.1411,33.1411,33.0723,33.0822,11177.0
2018-03-23 12:50:00,33.7,33.74,33.63,33.67,15355.0,33.0822,33.1214,33.0134,33.0527,15355.0
2018-03-23 13:00:00,33.65,33.78,33.63,33.78,13577.0,33.0331,33.1607,33.0134,33.1607,13577.0
2018-03-23 13:10:00,33.79,33.81,33.76,33.78,14564.0,33.1705,33.1901,33.1411,33.1607,14564.0
2018-03-23 13:20:00,33.77,33.91,33.77,33.88,19576.0,33.1509,33.2883,33.1509,33.2589,19576.0
2018-03-23 13:30:00,33.88,33.94,33.82,33.82,15025.0,33.2589,33.3178,33.2,33.2,15025.0
2018-03-23 13:40:00,33.82,33.83,33.75,33.78,21352.0,33.2,33.2098,33.1312,33.1607,21352.0
2018-03-23 13:50:00,33.76,33.88,33.76,33.82,17214.0,33.1411,33.2589,33.1411,33.2,17214.0
2018-03-23 14:00:00,33.83,33.87,33.82,33.86,24230.0,33.2098,33.249,33.2,33.2392,24230.0
2018-03-23 14:10:00,33.85,33.85,33.72,33.73,13799.0,33.2294,33.2294,33.1018,33.1116,13799.0
2018-03-23 14:20:00,33.72,33.73,33.63,33.72,15240.0,33.1018,33.1116,33.0134,33.1018,15240.0
2018-03-23 14:30:00,33.72,33.74,33.66,33.71,12580.0,33.1018,33.1214,33.0429,33.092,12580.0
2018-03-23 14:40:00,33.7,33.72,33.51,33.53,18433.0,33.0822,33.1018,32.8956,32.9153,18433.0
2018-03-23 14:50:00,33.54,33.54,33.3,33.34,39782.0,32.9251,32.9251,32.6895,32.7288,39782.0
2018-03-23 15:00:00,33.35,33.38,33.26,33.34,51888.0,32.7386,32.768,32.6502,32.7288,51888.0
2018-03-23 15:10:00,33.33,33.53,33.31,33.51,90797.0,32.7189,32.9153,32.6993,32.8956,90797.0
2018-03-23 15:20:00,33.52,33.53,33.39,33.46,76851.0,32.9055,32.9153,32.7778,32.8466,76851.0
2018-03-23 15:30:00,33.46,33.46,33.35,33.4,93243.0,32.8466,32.8466,32.7386,32.7877,93243.0
2018-03-23 15:40:00,33.4,33.42,33.21,33.22,142827.0,32.7877,32.8073,32.6011,32.611,142827.0
2018-03-23 15:50:00,33.21,33.23,33.13,33.2,156030.0,32.6011,32.6208,32.5226,32.5913,156030.0
2018-03-26 09:30:00,33.78,34.05,33.67,33.96,121177.0,33.1607,33.4257,33.0527,33.3374,121177.0
2018-03-26 09:40:00,33.97,34.1,33.91,33.91,61695.0,33.3472,33.4748,33.2883,33.2883,61695.0
2018-03-26 09:50:00,33.93,34.04,33.89,34.0,30107.0,33.3079,33.4159,33.2687,33.3767,30107.0
2018-03-26 10:00:00,34.01,34.02,33.86,33.86,49270.0,33.3865,33.3963,33.2392,33.2392,49270.0
2018-03-26 10:10:00,33.85,33.85,33.62,33.63,18577.0,33.2294,33.2294,33.0036,33.0134,18577.0
2018-03-26 10:20:00,33.63,33.67,33.54,33.64,63865.0,33.0134,33.0527,32.9251,33.0233,63865.0
2018-03-26 10:30:00,33.64,33.74,33.62,33.72,50114.0,33.0233,33.1214,33.0036,33.1018,50114.0
2018-03-26 10:40:00,33.72,33.72,33.56,33.57,46825.0,33.1018,33.1018,32.9447,32.9545,46825.0
2018-03-26 10:50:00,33.58,33.65,33.57,33.61,27840.0,32.9644,33.0331,32.9545,32.9938,27840.0
2018-03-26 11:00:00,33.61,33.66,33.4,33.41,64276.0,32.9938,33.0429,32.7877,32.7975,64276.0
2018-03-26 11:10:00,33.4,33.4,33.22,33.26,34503.0,32.7877,32.7877,32.611,32.6502,34503.0
2018-03-26 11:20:00,33.25,33.41,33.23,33.35,28967.0,32.6404,32.7975,32.6208,32.7386,28967.0
2018-03-26 11:30:00,33.34,33.46,33.34,33.44,18589.0,32.7288,32.8466,32.7288,32.8269,18589.0
2018-03-26 11:40:00,33.46,33.6,33.4,33.4,37712.0,32.8466,32.984,32.7877,32.7877,37712.0
2018-03-26 11:50:00,33.4,33.49,33.39,33.44,17871.0,32.7877,32.876,32.7778,32.8269,17871.0
2018-03-26 12:00:00,33.44,33.52,33.41,33.5,15117.0,32.8269,32.9055,32.7975,32.8858,15117.0
2018-03-26 12:10:00,33.5,33.6,33.49,33.6,11992.0,32.8858,32.984,32.876,32.984,11992.0
2018-03-26 12:20:00,33.6,33.65,33.58,33.58,13396.0,32.984,33.0331,32.9644,32.9644,13396.0
2018-03-26 12:30:00,33.58,33.65,33.51,33.51,12993.0,32.9644,33.0331,32.8956,32.8956,12993.0
2018-03-26 12:40:00,33.5,33.57,33.49,33.51,16507.0,32.8858,32.9545,32.876,32.8956,16507.0
2018-03-26 12:50:00,33.51,33.55,33.49,33.53,12618.0,32.8956,32.9349,32.876,32.9153,12618.0
2018-03-26 13:00:00,33.52,33.64,33.5,33.61,24937.0,32.9055,33.0233,32.8858,32.9938,24937.0
2018-03-26 13:10:00,33.61,33.66,33.57,33.62,14627.0,32.9938,33.0429,32.9545,33.0036,14627.0
2018-03-26 13:20:00,33.61,33.62,33.54,33.59,19425.0,32.9938,33.0036,32.9251,32.9742,19425.0
2018-03-26 13:30:00,33.61,33.66,33.56,33.65,21709.0,32.9938,33.0429,32.9447,33.0331,21709.0
2018-03-26 13:40:00,33.65,33.71,33.65,33.68,34460.0,33.0331,33.092,33.0331,33.0625,34460.0
2018-03-26 13:50:00,33.68,33.69,33.61,33.67,14242.0,33.0625,33.0723,32.9938,33.0527,14242.0
2018-03-26 14:00:00,33.7,33.81,33.68,33.78,28568.0,33.0822,33.1901,33.0625,33.1607,28568.0
2018-03-26 14:10:00,33.8,33.91,33.79,33.91,25505.0,33.1803,33.2883,33.1705,33.2883,25505.0
2018-03-26 14:20:00,33.91,34.0,33.8,33.88,78614.0,33.2883,33.3767,33.1803,33.2589,78614.0
2018-03-26 14:30:00,33.91,33.98,33.89,33.92,24644.0,33.2883,33.357,33.2687,33.2981,24644.0
2018-03-26 14:40:00,33.93,33.96,33.87,33.88,31260.0,33.3079,33.3374,33.249,33.2589,31260.0
2018-03-26 14:50:00,33.89,34.03,33.88,33.99,58039.0,33.2687,33.4061,33.2589,33.3668,58039.0
2018-03-26 15:00:00,33.99,34.05,33.98,34.03,32750.0,33.3668,33.4257,33.357,33.4061,32750.0
2018-03-26 15:10:00,34.04,34.13,34.02,34.13,37397.0,33.4159,33.5043,33.3963,33.5043,37397.0
2018-03-26 15:20:00,34.12,34.16,34.11,34.14,43063.0,33.4945,33.5337,33.4846,33.5141,43063.0
2018-03-26 15:30:00,34.14,34.16,34.06,34.09,49027.0,33.5141,33.5337,33.4356,33.465,49027.0
2018-03-26 15:40:00,34.09,34.3,34.08,34.27,142149.0,33.465,33.6712,33.4552,33.6417,142149.0
2018-03-26 15:50:00,34.27,34.34,34.23,34.25,182733.0,33.6417,33.7104,33.6024,33.6221,182733.0
2018-03-27 09:30:00,34.43,34.52,34.12,34.47,42753.0,33.7988,33.8871,33.4945,33.838,42753.0
2018-03-27 09:40:00,34.46,34.52,34.31,34.32,33077.0,33.8282,33.8871,33.681,33.6908,33077.0
2018-03-27 09:50:00,34.33,34.51,34.32,34.51,29752.0,33.7006,33.8773,33.6908,33.8773,29752.0
2018-03-27 10:00:00,34.49,34.5,34.37,34.45,10901.0,33.8577,33.8675,33.7399,33.8184,10901.0
2018-03-27 10:10:00,34.44,34.44,34.3,34.33,13305.0,33.8086,33.8086,33.6712,33.7006,13305.0
2018-03-27 10:20:00,34.32,34.43,34.3,34.41,13245.0,33.6908,33.7988,33.6712,33.7791,13245.0
2018-03-27 10:30:00,34.42,34.42,34.28,34.41,14892.0,33.789,33.789,33.6515,33.7791,14892.0
2018-03-27 10:40:00,34.41,34.48,34.4,34.47,16732.0,33.7791,33.8479,33.7693,33.838,16732.0
2018-03-27 10:50:00,34.47,34.48,34.35,34.37,19644.0,33.838,33.8479,33.7202,33.7399,19644.0
2018-03-27 11:00:00,34.38,34.38,34.3,34.36,14052.0,33.7497,33.7497,33.6712,33.7301,14052.0
2018-03-27 11:10:00,34.36,34.38,34.3,34.32,14278.0,33.7301,33.7497,33.6712,33.6908,14278.0
2018-03-27 11:20:00,34.32,34.33,34.28,34.31,15214.0,33.6908,33.7006,33.6515,33.681,15214.0
2018-03-27 11:30:00,34.3,34.32,34.23,34.25,19277.0,33.6712,33.6908,33.6024,33.6221,19277.0
2018-03-27 11:40:00,34.26,34.47,34.24,34.45,16375.0,33.6319,33.838,33.6123,33.8184,16375.0
2018-03-27 11:50:00,34.46,34.46,34.34,34.37,10143.0,33.8282,33.8282,33.7104,33.7399,10143.0
2018-03-27 12:00:00,34.36,34.39,34.33,34.35,9946.0,33.7301,33.7595,33.7006,33.7202,9946.0
2018-03-27 12:10:00,34.35,34.36,34.29,34.33,12309.0,33.7202,33.7301,33.6613,33.7006,12309.0
2018-03-27 12:20:00,34.31,34.31,34.25,34.28,9925.0,33.681,33.681,33.6221,33.6515,9925.0
2018-03-27 12:30:00,34.27,34.27,34.19,34.21,10728.0,33.6417,33.6417,33.5632,33.5828,10728.0
2018-03-27 12:40:00,34.22,34.23,34.17,34.17,13694.0,33.5926,33.6024,33.5435,33.5435,13694.0
2018-03-27 12:50:00,34.18,34.21,34.15,34.19,15036.0,33.5534,33.5828,33.5239,33.5632,15036.0
2018-03-27 13:00:00,34.21,34.26,34.2,34.26,16474.0,33.5828,33.6319,33.573,33.6319,16474.0
2018-03-27 13:10:00,34.26,34.31,34.24,34.28,12441.0,33.6319,33.681,33.6123,33.6515,12441.0
2018-03-27 13:20:00,34.28,34.28,34.2,34.22,13643.0,33.6515,33.6515,33.573,33.5926,13643.0
2018-03-27 13:30:00,34.22,34.24,34.15,34.17,14819.0,33.5926,33.6123,33.5239,33.5435,14819.0
2018-03-27 13:40:00,34.16,34.21,34.12,34.12,9489.0,33.5337,33.5828,33.4945,33.4945,9489.0
2018-03-27 13:50:00,34.12,34.2,34.05,34.18,16418.0,33.4945,33.573,33.4257,33.5534,16418.0
2018-03-27 14:00:00,34.16,34.17,34.08,34.09,20576.0,33.5337,33.5435,33.4552,33.465,20576.0
2018-03-27 14:10:00,34.08,34.24,34.07,34.22,19945.0,33.4552,33.6123,33.4454,33.5926,19945.0
2018-03-27 14:20:00,34.21,34.21,34.05,34.11,40874.0,33.5828,33.5828,33.4257,33.4846,40874.0
2018-03-27 14:30:00,34.1,34.21,34.07,34.2,23224.0,33.4748,33.5828,33.4454,33.573,23224.0
2018-03-27 14:40:00,34.2,34.24,34.07,34.08,29910.0,33.573,33.6123,33.4454,33.4552,29910.0
2018-03-27 14:50:00,34.08,34.11,34.0,34.01,32268.0,33.4552,33.4846,33.3767,33.3865,32268.0
2018-03-27 15:00:00,34.01,34.04,33.92,34.02,129747.0,33.3865,33.4159,33.2981,33.3963,129747.0
2018-03-27 15:10:00,34.04,34.09,33.92,34.02,37074.0,33.4159,33.465,33.2981,33.3963,37074.0
2018-03-27 15:20:00,34.01,34.04,33.89,33.96,130055.0,33.3865,33.4159,33.2687,33.3374,130055.0
2018-03-27 15:30:00,33.95,34.0,33.82,33.99,247600.0,33.3276,33.3767,33.2,33.3668,247600.0
2018-03-27 15:40:00,33.99,34.05,33.82,33.86,240987.0,33.3668,33.4257,33.2,33.2392,240987.0
2018-03-27 15:50:00,33.84,34.06,33.84,33.99,342914.0,33.2196,33.4356,33.2196,33.3668,342914.0
2018-03-28 09:30:00,34.09,34.14,33.94,33.95,44890.0,33.465,33.5141,33.3178,33.3276,44890.0
2018-03-28 09:40:00,33.92,34.1,33.86,34.1,32969.0,33.2981,33.4748,33.2392,33.4748,32969.0
2018-03-28 09:50:00,34.1,34.12,33.9,34.02,31763.0,33.4748,33.4945,33.2785,33.3963,31763.0
2018-03-28 10:00:00,34.02,34.12,33.98,34.01,25037.0,33.3963,33.4945,33.357,33.3865,25037.0
2018-03-28 10:10:00,34.0,34.0,33.83,33.89,24804.0,33.3767,33.3767,33.2098,33.2687,24804.0
2018-03-28 10:20:00,33.89,33.94,33.8,33.85,32307.0,33.2687,33.3178,33.1803,33.2294,32307.0
2018-03-28 10:30:00,33.9,33.96,33.84,33.86,28781.0,33.2785,33.3374,33.2196,33.2392,28781.0
2018-03-28 10:40:00,33.85,33.86,33.71,33.75,45322.0,33.2294,33.2392,33.092,33.1312,45322.0
2018-03-28 10:50:00,33.74,33.93,33.71,33.9,37766.0,33.1214,33.3079,33.092,33.2785,37766.0
2018-03-28 11:00:00,33.92,34.01,33.87,33.99,17116.0,33.2981,33.3865,33.249,33.3668,17116.0
2018-03-28 11:10:00,33.99,34.02,33.81,33.93,19204.0,33.3668,33.3963,33.1901,33.3079,19204.0
2018-03-28 11:20:00,33.91,33.92,33.79,33.88,23796.0,33.2883,33.2981,33.1705,33.2589,23796.0
2018-03-28 11:30:00,33.88,33.93,33.77,33.9,20250.0,33.2589,33.3079,33.1509,33.2785,20250.0
2018-03-28 11:40:00,33.92,34.01,33.89,33.94,15085.0,33.2981,33.3865,33.2687,33.3178,15085.0
2018-03-28 11:50:00,33.96,34.01,33.9,33.91,20591.0,33.3374,33.3865,33.2785,33.2883,20591.0
2018-03-28 12:00:00,33.93,33.97,33.88,33.95,10076.0,33.3079,33.3472,33.2589,33.3276,10076.0
2018-03-28 12:10:00,33.95,34.18,33.95,34.17,17900.0,33.3276,33.5534,33.3276,33.5435,17900.0
2018-03-28 12:20:00,34.17,34.18,34.02,34.02,19905.0,33.5435,33.5534,33.3963,33.3963,19905.0
2018-03-28 12:30:00,34.03,34.05,33.96,33.99,14294.0,33.4061,33.4257,33.3374,33.3668,14294.0
2018-03-28 12:40:00,33.99,34.07,33.98,34.01,17774.0,33.3668,33.4454,33.357,33.3865,17774.0
2018-03-28 12:50:00,34.0,34.02,33.92,33.92,13714.0,33.3767,33.3963,33.2981,33.2981,13714.0
2018-03-28 13:00:00,33.9,33.97,33.83,33.95,17502.0,33.2785,33.3472,33.2098,33.3276,17502.0
2018-03-28 13:10:00,33.96,34.0,33.93,33.94,16811.0,33.3374,33.3767,33.3079,33.3178,16811.0
2018-03-28 13:20:00,33.96,34.06,33.96,34.0,13001.0,33.3374,33.4356,33.3374,33.3767,13001.0
2018-03-28 13:30:00,34.02,34.02,33.92,33.98,22936.0,33.3963,33.3963,33.2981,33.357,22936.0
2018-03-28 13:40:00,33.97,34.03,33.9,34.02,41947.0,33.3472,33.4061,33.2785,33.3963,41947.0
2018-03-28 13:50:00,34.01,34.01,33.92,33.93,18659.0,33.3865,33.3865,33.2981,33.3079,18659.0
2018-03-28 14:00:00,33.94,33.99,33.91,33.91,22044.0,33.3178,33.3668,33.2883,33.2883,22044.0
2018-03-28 14:10:00,33.93,34.02,33.87,34.0,35864.0,33.3079,33.3963,33.249,33.3767,35864.0
2018-03-28 14:20:00,34.01,34.03,33.93,33.95,28303.0,33.3865,33.4061,33.3079,33.3276,28303.0
2018-03-28 14:30:00,33.94,34.06,33.91,34.04,42634.0,33.3178,33.4356,33.2883,33.4159,42634.0
2018-03-28 14:40:00,34.05,34.11,33.99,34.02,28411.0,33.4257,33.4846,33.3668,33.3963,28411.0
2018-03-28 14:50:00,34.02,34.06,33.97,33.99,63029.0,33.3963,33.4356,33.3472,33.3668,63029.0
2018-03-28 15:00:00,33.99,34.0,33.81,33.82,37924.0,33.3668,33.3767,33.1901,33.2,37924.0
2018-03-28 15:10:00,33.82,33.96,33.79,33.95,46249.0,33.2,33.3374,33.1705,33.3276,46249.0
2018-03-28 15:20:00,33.95,34.03,33.89,34.03,86391.0,33.3276,33.4061,33.2687,33.4061,86391.0
2018-03-28 15:30:00,34.03,34.09,33.95,34.08,173860.0,33.4061,33.465,33.3276,33.4552,173860.0
2018-03-28 15:40:00,34.08,34.1,33.94,33.98,148562.0,33.4552,33.4748,33.3178,33.357,148562.0
2018-03-28 15:50:00,33.99,34.07,33.86,33.87,197785.0,33.3668,33.4454,33.2392,33.249,197785.0
2018-03-29 09:30:00,34.14,34.37,34.09,34.3,19550.0,33.5141,33.7399,33.465,33.6712,19550.0
2018-03-29 09:40:00,34.3,34.33,34.21,34.3,13334.0,33.6712,33.7006,33.5828,33.6712,13334.0
2018-03-29 09:50:00,34.3,34.37,34.22,34.24,14188.0,33.6712,33.7399,33.5926,33.6123,14188.0
2018-03-29 10:00:00,34.24,34.33,34.14,34.16,15842.0,33.6123,33.7006,33.5141,33.5337,15842.0
2018-03-29 10:10:00,34.16,34.28,34.11,34.13,27245.0,33.5337,33.6515,33.4846,33.5043,27245.0
2018-03-29 10:20:00,34.15,34.23,34.11,34.13,21222.0,33.5239,33.6024,33.4846,33.5043,21222.0
2018-03-29 10:30:00,34.13,34.14,34.07,34.11,15606.0,33.5043,33.5141,33.4454,33.4846,15606.0
2018-03-29 10:40:00,34.12,34.19,34.12,34.16,20452.0,33.4945,33.5632,33.4945,33.5337,20452.0
2018-03-29 10:50:00,34.16,34.23,34.13,34.22,20351.0,33.5337,33.6024,33.5043,33.5926,20351.0
2018-03-29 11:00:00,34.24,34.32,34.2,34.31,21487.0,33.6123,33.6908,33.573,33.681,21487.0
2018-03-29 11:10:00,34.3,34.31,34.22,34.22,11086.0,33.6712,33.681,33.5926,33.5926,11086.0
2018-03-29 11:20:00,34.22,34.31,34.19,34.3,12731.0,33.5926,33.681,33.5632,33.6712,12731.0
2018-03-29 11:30:00,34.31,34.31,34.22,34.24,12483.0,33.681,33.681,33.5926,33.6123,12483.0
2018-03-29 11:40:00,34.24,34.33,34.24,34.32,15360.0,33.6123,33.7006,33.6123,33.6908,15360.0
2018-03-29 11:50:00,34.33,34.39,34.3,34.39,12279.0,33.7006,33.7595,33.6712,33.7595,12279.0
2018-03-29 12:00:00,34.39,34.39,34.28,34.29,10099.0,33.7595,33.7595,33.6515,33.6613,10099.0
2018-03-29 12:10:00,34.29,34.33,34.27,34.32,13700.0,33.6613,33.7006,33.6417,33.6908,13700.0
2018-03-29 12:20:00,34.32,34.36,34.3,34.36,10626.0,33.6908,33.7301,33.6712,33.7301,10626.0
2018-03-29 12:30:00,34.35,34.35,34.29,34.29,10123.0,33.7202,33.7202,33.6613,33.6613,10123.0
2018-03-29 12:40:00,34.29,34.33,34.27,34.3,10244.0,33.6613,33.7006,33.6417,33.6712,10244.0
2018-03-29 12:50:00,34.3,34.38,34.3,34.33,9449.0,33.6712,33.7497,33.6712,33.7006,9449.0
2018-03-29 13:00:00,34.34,34.36,34.32,34.32,11307.0,33.7104,33.7301,33.6908,33.6908,11307.0
2018-03-29 13:10:00,34.31,34.39,34.3,34.38,10701.0,33.681,33.7595,33.6712,33.7497,10701.0
2018-03-29 13:20:00,34.39,34.42,34.38,34.4,12922.0,33.7595,33.789,33.7497,33.7693,12922.0
2018-03-29 13:30:00,34.4,34.48,34.37,34.45,22741.0,33.7693,33.8479,33.7399,33.8184,22741.0
2018-03-29 13:40:00,34.45,34.5,34.42,34.5,17915.0,33.8184,33.8675,33.789,33.8675,17915.0
2018-03-29 13:50:00,34.5,34.55,34.43,34.43,15226.0,33.8675,33.9166,33.7988,33.7988,15226.0
2018-03-29 14:00:00,34.43,34.45,34.39,34.45,17764.0,33.7988,33.8184,33.7595,33.8184,17764.0
2018-03-29 14:10:00,34.46,34.52,34.44,34.45,14401.0,33.8282,33.8871,33.8086,33.8184,14401.0
2018-03-29 14:20:00,34.46,34.48,34.4,34.46,15664.0,33.8282,33.8479,33.7693,33.8282,15664.0
2018-03-29 14:30:00,34.47,34.49,34.44,34.47,17480.0,33.838,33.8577,33.8086,33.838,17480.0
2018-03-29 14:40:00,34.48,34.58,34.46,34.58,20152.0,33.8479,33.946,33.8282,33.946,20152.0
2018-03-29 14:50:00,34.58,34.59,34.51,34.51,18385.0,33.946,33.9558,33.8773,33.8773,18385.0
2018-03-29 15:00:00,34.51,34.6,34.49,34.6,19885.0,33.8773,33.9657,33.8577,33.9657,19885.0
2018-03-29 15:10:00,34.59,34.61,34.53,34.53,51819.0,33.9558,33.9755,33.8969,33.8969,51819.0
2018-03-29 15:20:00,34.54,34.54,34.44,34.49,25873.0,33.9068,33.9068,33.8086,33.8577,25873.0
2018-03-29 15:30:00,34.49,34.49,34.35,34.41,47109.0,33.8577,33.8577,33.7202,33.7791,47109.0
2018-03-29 15:40:00,34.42,34.48,34.39,34.46,64437.0,33.789,33.8479,33.7595,33.8282,64437.0
2018-03-29 15:50:00,34.46,34.5,34.35,34.35,197506.0,33.8282,33.8675,33.7202,33.7202,197506.0
2018-04-02 09:30:00,34.24,34.34,34.16,34.34,10520.0,33.6123,33.7104,33.5337,33.7104,10520.0
2018-04-02 09:40:00,34.34,34.36,34.22,34.22,9311.0,33.7104,33.7301,33.5926,33.5926,9311.0
2018-04-02 09:50:00,34.21,34.21,34.13,34.17,7286.0,33.5828,33.5828,33.5043,33.5435,7286.0
2018-04-02 10:00:00,34.17,34.19,34.0,34.04,9529.0,33.5435,33.5632,33.3767,33.4159,9529.0
2018-04-02 10:10:00,34.05,34.05,33.95,33.97,5019.0,33.4257,33.4257,33.3276,33.3472,5019.0
2018-04-02 10:20:00,33.99,34.06,33.97,34.0,7394.0,33.3668,33.4356,33.3472,33.3767,7394.0
2018-04-02 10:30:00,34.0,34.0,33.89,33.98,24505.0,33.3767,33.3767,33.2687,33.357,24505.0
2018-04-02 10:40:00,33.97,34.0,33.91,33.91,10657.0,33.3472,33.3767,33.2883,33.2883,10657.0
2018-04-02 10:50:00,33.9,33.9,33.75,33.76,12925.0,33.2785,33.2785,33.1312,33.1411,12925.0
2018-04-02 11:00:00,33.75,33.76,33.59,33.62,29506.0,33.1312,33.1411,32.9742,33.0036,29506.0
2018-04-02 11:10:00,33.62,33.63,33.53,33.58,23917.0,33.0036,33.0134,32.9153,32.9644,23917.0
2018-04-02 11:20:00,33.6,33.71,33.57,33.7,29548.0,32.984,33.092,32.9545,33.0822,29548.0
2018-04-02 11:30:00,33.7,33.72,33.43,33.46,23946.0,33.0822,33.1018,32.8171,32.8466,23946.0
2018-04-02 11:40:00,33.46,33.58,33.43,33.56,28257.0,32.8466,32.9644,32.8171,32.9447,28257.0
2018-04-02 11:50:00,33.55,33.58,33.48,33.55,12927.0,32.9349,32.9644,32.8662,32.9349,12927.0
2018-04-02 12:00:00,33.53,33.54,33.39,33.4,15810.0,32.9153,32.9251,32.7778,32.7877,15810.0
2018-04-02 12:10:00,33.4,33.43,33.32,33.4,16896.0,32.7877,32.8171,32.7091,32.7877,16896.0
2018-04-02 12:20:00,33.39,33.49,33.39,33.49,14118.0,32.7778,32.876,32.7778,32.876,14118.0
2018-04-02 12:30:00,33.52,33.61,33.51,33.54,8591.0,32.9055,32.9938,32.8956,32.9251,8591.0
2018-04-02 12:40:00,33.53,33.67,33.52,33.65,34364.0,32.9153,33.0527,32.9055,33.0331,34364.0
2018-04-02 12:50:00,33.65,33.66,33.56,33.59,8209.0,33.0331,33.0429,32.9447,32.9742,8209.0
2018-04-02 13:00:00,33.59,33.62,33.5,33.51,12569.0,32.9742,33.0036,32.8858,32.8956,12569.0
2018-04-02 13:10:00,33.51,33.53,33.41,33.41,21057.0,32.8956,32.9153,32.7975,32.7975,21057.0
2018-04-02 13:20:00,33.43,33.44,33.3,33.31,9940.0,32.8171,32.8269,32.6895,32.6993,9940.0
2018-04-02 13:30:00,33.31,33.36,33.3,33.31,17913.0,32.6993,32.7484,32.6895,32.6993,17913.0
2018-04-02 13:40:00,33.31,33.31,33.15,33.15,24528.0,32.6993,32.6993,32.5422,32.5422,24528.0
2018-04-02 13:50:00,33.15,33.19,33.11,33.12,34083.0,32.5422,32.5815,32.503,32.5128,34083.0
2018-04-02 14:00:00,33.11,33.12,33.01,33.1,26149.0,32.503,32.5128,32.4048,32.4932,26149.0
2018-04-02 14:10:00,33.09,33.22,33.04,33.19,18548.0,32.4833,32.611,32.4343,32.5815,18548.0
2018-04-02 14:20:00,33.19,33.26,33.09,33.14,18269.0,32.5815,32.6502,32.4833,32.5324,18269.0
2018-04-02 14:30:00,33.13,33.22,33.11,33.15,15703.0,32.5226,32.611,32.503,32.5422,15703.0
2018-04-02 14:40:00,33.13,33.14,33.05,33.14,13815.0,32.5226,32.5324,32.4441,32.5324,13815.0
2018-04-02 14:50:00,33.16,33.24,33.16,33.21,20501.0,32.5521,32.6306,32.5521,32.6011,20501.0
2018-04-02 15:00:00,33.21,33.27,33.17,33.2,21433.0,32.6011,32.66,32.5619,32.5913,21433.0
2018-04-02 15:10:00,33.2,33.38,33.18,33.38,27096.0,32.5913,32.768,32.5717,32.768,27096.0
2018-04-02 15:20:00,33.39,33.4,33.24,33.28,23568.0,32.7778,32.7877,32.6306,32.6699,23568.0
2018-04-02 15:30:00,33.28,33.31,33.2,33.28,53507.0,32.6699,32.6993,32.5913,32.6699,53507.0
2018-04-02 15:40:00,33.27,33.49,33.22,33.47,83124.0,32.66,32.876,32.611,32.8564,83124.0
2018-04-02 15:50:00,33.47,33.59,33.47,33.53,139584.0,32.8564,32.9742,32.8564,32.9153,139584.0
2018-04-03 09:30:00,33.63,33.77,33.55,33.71,11487.0,33.0134,33.1509,32.9349,33.092,11487.0
2018-04-03 09:40:00,33.73,33.83,33.7,33.75,22191.0,33.1116,33.2098,33.0822,33.1312,22191.0
2018-04-03 09:50:00,33.77,33.77,33.55,33.64,13403.0,33.1509,33.1509,32.9349,33.0233,13403.0
2018-04-03 10:00:00,33.64,33.67,33.49,33.52,10815.0,33.0233,33.0527,32.876,32.9055,10815.0
2018-04-03 10:10:00,33.5,33.55,33.45,33.48,13801.0,32.8858,32.9349,32.8367,32.8662,13801.0
2018-04-03 10:20:00,33.45,33.53,33.4,33.49,12616.0,32.8367,32.9153,32.7877,32.876,12616.0
2018-04-03 10:30:00,33.49,33.55,33.49,33.54,11153.0,32.876,32.9349,32.876,32.9251,11153.0
2018-04-03 10:40:00,33.53,33.71,33.53,33.65,14761.0,32.9153,33.092,32.9153,33.0331,14761.0
2018-04-03 10:50:00,33.62,33.77,33.61,33.75,13680.0,33.0036,33.1509,32.9938,33.1312,13680.0
2018-04-03 11:00:00,33.75,33.86,33.75,33.83,12123.0,33.1312,33.2392,33.1312,33.2098,12123.0
2018-04-03 11:10:00,33.83,33.86,33.75,33.79,13187.0,33.2098,33.2392,33.1312,33.1705,13187.0
2018-04-03 11:20:00,33.81,33.88,33.77,33.83,10434.0,33.1901,33.2589,33.1509,33.2098,10434.0
2018-04-03 11:30:00,33.84,33.87,33.66,33.68,9550.0,33.2196,33.249,33.0429,33.0625,9550.0
2018-04-03 11:40:00,33.67,33.83,33.66,33.78,9114.0,33.0527,33.2098,33.0429,33.1607,9114.0
2018-04-03 11:50:00,33.76,33.77,33.69,33.72,14188.0,33.1411,33.1509,33.0723,33.1018,14188.0
2018-04-03 12:00:00,33.74,33.88,33.74,33.85,10781.0,33.1214,33.2589,33.1214,33.2294,10781.0
2018-04-03 12:10:00,33.85,33.89,33.82,33.84,10857.0,33.2294,33.2687,33.2,33.2196,10857.0
2018-04-03 12:20:00,33.85,33.87,33.73,33.75,8614.0,33.2294,33.249,33.1116,33.1312,8614.0
2018-04-03 12:30:00,33.74,33.83,33.74,33.79,8387.0,33.1214,33.2098,33.1214,33.1705,8387.0
2018-04-03 12:40:00,33.8,33.86,33.76,33.78,8711.0,33.1803,33.2392,33.1411,33.1607,8711.0
2018-04-03 12:50:00,33.78,33.84,33.76,33.8,10225.0,33.1607,33.2196,33.1411,33.1803,10225.0
2018-04-03 13:00:00,33.8,33.82,33.76,33.79,11859.0,33.1803,33.2,33.1411,33.1705,11859.0
2018-04-03 13:10:00,33.81,33.84,33.76,33.83,6684.0,33.1901,33.2196,33.1411,33.2098,6684.0
2018-04-03 13:20:00,33.84,33.94,33.82,33.89,9813.0,33.2196,33.3178,33.2,33.2687,9813.0
2018-04-03 13:30:00,33.89,33.92,33.79,33.8,12530.0,33.2687,33.2981,33.1705,33.1803,12530.0
2018-04-03 13:40:00,33.77,33.83,33.73,33.74,11396.0,33.1509,33.2098,33.1116,33.1214,11396.0
2018-04-03 13:50:00,33.74,33.85,33.74,33.83,14563.0,33.1214,33.2294,33.1214,33.2098,14563.0
2018-04-03 14:00:00,33.82,33.85,33.78,33.79,10020.0,33.2,33.2294,33.1607,33.1705,10020.0
2018-04-03 14:10:00,33.79,33.8,33.73,33.74,8198.0,33.1705,33.1803,33.1116,33.1214,8198.0
2018-04-03 14:20:00,33.73,33.8,33.73,33.75,11226.0,33.1116,33.1803,33.1116,33.1312,11226.0
2018-04-03 14:30:00,33.74,33.74,33.66,33.69,9625.0,33.1214,33.1214,33.0429,33.0723,9625.0
2018-04-03 14:40:00,33.7,33.88,33.65,33.87,30826.0,33.0822,33.2589,33.0331,33.249,30826.0
2018-04-03 14:50:00,33.86,33.95,33.82,33.91,17305.0,33.2392,33.3276,33.2,33.2883,17305.0
2018-04-03 15:00:00,33.91,34.1,33.9,34.07,28251.0,33.2883,33.4748,33.2785,33.4454,28251.0
2018-04-03 15:10:00,34.07,34.11,33.96,34.04,27464.0,33.4454,33.4846,33.3374,33.4159,27464.0
2018-04-03 15:20:00,34.03,34.19,34.0,34.16,29846.0,33.4061,33.5632,33.3767,33.5337,29846.0
2018-04-03 15:30:00,34.17,34.17,33.98,34.05,47428.0,33.5435,33.5435,33.357,33.4257,47428.0
2018-04-03 15:40:00,34.05,34.15,34.04,34.06,65526.0,33.4257,33.5239,33.4159,33.4356,65526.0
2018-04-03 15:50:00,34.06,34.18,34.06,34.17,137881.0,33.4356,33.5534,33.4356,33.5435,137881.0
2018-04-04 09:30:00,33.55,33.72,33.55,33.64,25314.0,32.9349,33.1018,32.9349,33.0233,25314.0
2018-04-04 09:40:00,33.67,33.81,33.62,33.74,17088.0,33.0527,33.1901,33.0036,33.1214,17088.0
2018-04-04 09:50:00,33.74,33.85,33.68,33.82,16459.0,33.1214,33.2294,33.0625,33.2,16459.0
2018-04-04 10:00:00,33.8,33.85,33.72,33.78,15339.0,33.1803,33.2294,33.1018,33.1607,15339.0
2018-04-04 10:10:00,33.78,33.9,33.76,33.82,16124.0,33.1607,33.2785,33.1411,33.2,16124.0
2018-04-04 10:20:00,33.8,33.82,33.69,33.7,12100.0,33.1803,33.2,33.0723,33.0822,12100.0
2018-04-04 10:30:00,33.7,33.75,33.67,33.74,16289.0,33.0822,33.1312,33.0527,33.1214,16289.0
2018-04-04 10:40:00,33.75,33.93,33.75,33.93,13005.0,33.1312,33.3079,33.1312,33.3079,13005.0
2018-04-04 10:50:00,33.93,33.94,33.81,33.88,10021.0,33.3079,33.3178,33.1901,33.2589,10021.0
2018-04-04 11:00:00,33.87,33.88,33.75,33.76,18344.0,33.249,33.2589,33.1312,33.1411,18344.0
2018-04-04 11:10:00,33.76,33.88,33.76,33.85,13635.0,33.1411,33.2589,33.1411,33.2294,13635.0
2018-04-04 11:20:00,33.84,34.0,33.84,33.94,10266.0,33.2196,33.3767,33.2196,33.3178,10266.0
2018-04-04 11:30:00,33.93,34.01,33.9,33.92,15915.0,33.3079,33.3865,33.2785,33.2981,15915.0
2018-04-04 11:40:00,33.91,33.96,33.89,33.92,9850.0,33.2883,33.3374,33.2687,33.2981,9850.0
2018-04-04 11:50:00,33.91,33.94,33.85,33.92,12115.0,33.2883,33.3178,33.2294,33.2981,12115.0
2018-04-04 12:00:00,33.92,33.97,33.88,33.97,9730.0,33.2981,33.3472,33.2589,33.3472,9730.0
2018-04-04 12:10:00,34.0,34.06,34.0,34.03,11339.0,33.3767,33.4356,33.3767,33.4061,11339.0
2018-04-04 12:20:00,34.02,34.07,33.99,34.07,13643.0,33.3963,33.4454,33.3668,33.4454,13643.0
2018-04-04 12:30:00,34.09,34.13,34.04,34.09,12216.0,33.465,33.5043,33.4159,33.465,12216.0
2018-04-04 12:40:00,34.1,34.14,34.06,34.09,13298.0,33.4748,33.5141,33.4356,33.465,13298.0
2018-04-04 12:50:00,34.08,34.08,34.01,34.03,12465.0,33.4552,33.4552,33.3865,33.4061,12465.0
2018-04-04 13:00:00,34.04,34.06,33.97,33.99,9625.0,33.4159,33.4356,33.3472,33.3668,9625.0
2018-04-04 13:10:00,34.0,34.0,33.92,33.92,7595.0,33.3767,33.3767,33.2981,33.2981,7595.0
2018-04-04 13:20:00,33.91,33.92,33.82,33.85,14887.0,33.2883,33.2981,33.2,33.2294,14887.0
2018-04-04 13:30:00,33.86,33.96,33.83,33.93,14524.0,33.2392,33.3374,33.2098,33.3079,14524.0
2018-04-04 13:40:00,33.94,33.97,33.9,33.91,7702.0,33.3178,33.3472,33.2785,33.2883,7702.0
2018-04-04 13:50:00,33.91,33.91,33.86,33.9,13574.0,33.2883,33.2883,33.2392,33.2785,13574.0
2018-04-04 14:00:00,33.9,33.99,33.89,33.98,12263.0,33.2785,33.3668,33.2687,33.357,12263.0
2018-04-04 14:10:00,33.98,34.13,33.97,34.11,19291.0,33.357,33.5043,33.3472,33.4846,19291.0
2018-04-04 14:20:00,34.11,34.17,34.1,34.17,9660.0,33.4846,33.5435,33.4748,33.5435,9660.0
2018-04-04 14:30:00,34.17,34.18,34.12,34.12,28271.0,33.5435,33.5534,33.4945,33.4945,28271.0
2018-04-04 14:40:00,34.11,34.28,34.11,34.22,17843.0,33.4846,33.6515,33.4846,33.5926,17843.0
2018-04-04 14:50:00,34.24,34.29,34.21,34.29,19773.0,33.6123,33.6613,33.5828,33.6613,19773.0
2018-04-04 15:00:00,34.28,34.33,34.24,34.33,24577.0,33.6515,33.7006,33.6123,33.7006,24577.0
2018-04-04 15:10:00,34.33,34.33,34.24,34.24,16399.0,33.7006,33.7006,33.6123,33.6123,16399.0
2018-04-04 15:20:00,34.25,34.44,34.25,34.43,27275.0,33.6221,33.8086,33.6221,33.7988,27275.0
2018-04-04 15:30:00,34.43,34.48,34.4,34.45,31461.0,33.7988,33.8479,33.7693,33.8184,31461.0
2018-04-04 15:40:00,34.45,34.52,34.41,34.5,54351.0,33.8184,33.8871,33.7791,33.8675,54351.0
2018-04-04 15:50:00,34.52,34.57,34.51,34.51,94418.0,33.8871,33.9362,33.8773,33.8773,94418.0
2018-04-05 09:30:00,34.7,34.76,34.61,34.68,9862.0,34.0638,34.1227,33.9755,34.0442,9862.0
2018-04-05 09:40:00,34.67,34.72,34.58,34.62,6550.0,34.0344,34.0835,33.946,33.9853,6550.0
2018-04-05 09:50:00,34.61,34.76,34.61,34.72,13695.0,33.9755,34.1227,33.9755,34.0835,13695.0
2018-04-05 10:00:00,34.75,34.75,34.65,34.68,12342.0,34.1129,34.1129,34.0147,34.0442,12342.0
2018-04-05 10:10:00,34.69,34.79,34.67,34.72,14571.0,34.054,34.1522,34.0344,34.0835,14571.0
2018-04-05 10:20:00,34.71,34.75,34.61,34.67,15089.0,34.0736,34.1129,33.9755,34.0344,15089.0
2018-04-05 10:30:00,34.66,34.7,34.63,34.66,11536.0,34.0246,34.0638,33.9951,34.0246,11536.0
2018-04-05 10:40:00,34.66,34.72,34.61,34.65,19147.0,34.0246,34.0835,33.9755,34.0147,19147.0
2018-04-05 10:50:00,34.66,34.7,34.61,34.62,11898.0,34.0246,34.0638,33.9755,33.9853,11898.0
2018-04-05 11:00:00,34.62,34.85,34.62,34.84,20874.0,33.9853,34.2111,33.9853,34.2013,20874.0
2018-04-05 11:10:00,34.85,34.9,34.8,34.89,17333.0,34.2111,34.2602,34.162,34.2503,17333.0
2018-04-05 11:20:00,34.87,34.95,34.87,34.93,11286.0,34.2307,34.3092,34.2307,34.2896,11286.0
2018-04-05 11:30:00,34.91,34.91,34.85,34.85,12137.0,34.27,34.27,34.2111,34.2111,12137.0
2018-04-05 11:40:00,34.86,34.87,34.77,34.77,10264.0,34.2209,34.2307,34.1325,34.1325,10264.0
2018-04-05 11:50:00,34.77,34.85,34.74,34.82,19804.0,34.1325,34.2111,34.1031,34.1816,19804.0
2018-04-05 12:00:00,34.82,34.82,34.76,34.79,12899.0,34.1816,34.1816,34.1227,34.1522,12899.0
2018-04-05 12:10:00,34.79,34.8,34.67,34.71,14089.0,34.1522,34.162,34.0344,34.0736,14089.0
2018-04-05 12:20:00,34.71,34.73,34.69,34.72,11970.0,34.0736,34.0933,34.054,34.0835,11970.0
2018-04-05 12:30:00,34.73,34.74,34.64,34.71,14420.0,34.0933,34.1031,34.0049,34.0736,14420.0
2018-04-05 12:40:00,34.73,34.75,34.66,34.75,13896.0,34.0933,34.1129,34.0246,34.1129,13896.0
2018-04-05 12:50:00,34.74,34.74,34.66,34.69,17208.0,34.1031,34.1031,34.0246,34.054,17208.0
2018-04-05 13:00:00,34.69,34.71,34.65,34.65,20218.0,34.054,34.0736,34.0147,34.0147,20218.0
2018-04-05 13:10:00,34.64,34.65,34.55,34.58,9573.0,34.0049,34.0147,33.9166,33.946,9573.0
2018-04-05 13:20:00,34.58,34.58,34.49,34.55,12736.0,33.946,33.946,33.8577,33.9166,12736.0
2018-04-05 13:30:00,34.54,34.62,34.53,34.58,11080.0,33.9068,33.9853,33.8969,33.946,11080.0
2018-04-05 13:40:00,34.57,34.57,34.45,34.51,18849.0,33.9362,33.9362,33.8184,33.8773,18849.0
2018-04-05 13:50:00,34.5,34.59,34.5,34.51,17583.0,33.8675,33.9558,33.8675,33.8773,17583.0
2018-04-05 14:00:00,34.51,34.53,34.44,34.48,20296.0,33.8773,33.8969,33.8086,33.8479,20296.0
2018-04-05 14:10:00,34.48,34.56,34.46,34.54,28680.0,33.8479,33.9264,33.8282,33.9068,28680.0
2018-04-05 14:20:00,34.54,34.56,34.5,34.53,11388.0,33.9068,33.9264,33.8675,33.8969,11388.0
2018-04-05 14:30:00,34.53,34.63,34.52,34.62,16472.0,33.8969,33.9951,33.8871,33.9853,16472.0
2018-04-05 14:40:00,34.61,34.71,34.59,34.67,13607.0,33.9755,34.0736,33.9558,34.0344,13607.0
2018-04-05 14:50:00,34.66,34.72,34.65,34.7,13135.0,34.0246,34.0835,34.0147,34.0638,13135.0
2018-04-05 15:00:00,34.7,34.7,34.61,34.67,15401.0,34.0638,34.0638,33.9755,34.0344,15401.0
2018-04-05 15:10:00,34.68,34.71,34.66,34.66,15186.0,34.0442,34.0736,34.0246,34.0246,15186.0
2018-04-05 15:20:00,34.66,34.68,34.58,34.59,20152.0,34.0246,34.0442,33.946,33.9558,20152.0
2018-04-05 15:30:00,34.59,34.6,34.52,34.53,23281.0,33.9558,33.9657,33.8871,33.8969,23281.0
2018-04-05 15:40:00,34.53,34.65,34.53,34.62,40471.0,33.8969,34.0147,33.8969,33.9853,40471.0
2018-04-05 15:50:00,34.62,34.7,34.6,34.61,77727.0,33.9853,34.0638,33.9657,33.9755,77727.0
2018-04-06 09:30:00,34.27,34.5,34.14,34.47,17332.0,33.6417,33.8675,33.5141,33.838,17332.0
2018-04-06 09:40:00,34.47,34.51,34.36,34.38,9664.0,33.838,33.8773,33.7301,33.7497,9664.0
2018-04-06 09:50:00,34.4,34.5,34.34,34.37,9255.0,33.7693,33.8675,33.7104,33.7399,9255.0
2018-04-06 10:00:00,34.39,34.4,34.33,34.33,9846.0,33.7595,33.7693,33.7006,33.7006,9846.0
2018-04-06 10:10:00,34.32,34.38,34.29,34.38,11169.0,33.6908,33.7497,33.6613,33.7497,11169.0
2018-04-06 10:20:00,34.39,34.41,34.2,34.21,37644.0,33.7595,33.7791,33.573,33.5828,37644.0
2018-04-06 10:30:00,34.23,34.26,34.19,34.21,9732.0,33.6024,33.6319,33.5632,33.5828,9732.0
2018-04-06 10:40:00,34.18,34.19,34.03,34.05,41394.0,33.5534,33.5632,33.4061,33.4257,41394.0
2018-04-06 10:50:00,34.05,34.1,33.83,33.99,229997.0,33.4257,33.4748,33.2098,33.3668,229997.0
2018-04-06 11:00:00,33.98,33.98,33.79,33.89,20062.0,33.357,33.357,33.1705,33.2687,20062.0
2018-04-06 11:10:00,33.89,33.91,33.79,33.8,7960.0,33.2687,33.2883,33.1705,33.1803,7960.0
2018-04-06 11:20:00,33.81,33.82,33.7,33.77,7918.0,33.1901,33.2,33.0822,33.1509,7918.0
2018-04-06 11:30:00,33.8,33.89,33.78,33.89,8823.0,33.1803,33.2687,33.1607,33.2687,8823.0
2018-04-06 11:40:00,33.88,33.91,33.79,33.79,6240.0,33.2589,33.2883,33.1705,33.1705,6240.0
2018-04-06 11:50:00,33.78,33.97,33.77,33.95,9278.0,33.1607,33.3472,33.1509,33.3276,9278.0
2018-04-06 12:00:00,33.94,33.97,33.86,33.92,11723.0,33.3178,33.3472,33.2392,33.2981,11723.0
2018-04-06 12:10:00,33.89,33.92,33.85,33.88,13168.0,33.2687,33.2981,33.2294,33.2589,13168.0
2018-04-06 12:20:00,33.87,33.89,33.84,33.84,19581.0,33.249,33.2687,33.2196,33.2196,19581.0
2018-04-06 12:30:00,33.85,33.97,33.83,33.95,6307.0,33.2294,33.3472,33.2098,33.3276,6307.0
2018-04-06 12:40:00,33.95,34.03,33.95,33.99,6877.0,33.3276,33.4061,33.3276,33.3668,6877.0
2018-04-06 12:50:00,33.98,34.03,33.95,34.02,5348.0,33.357,33.4061,33.3276,33.3963,5348.0
2018-04-06 13:00:00,33.98,33.98,33.87,33.87,6421.0,33.357,33.357,33.249,33.249,6421.0
2018-04-06 13:10:00,33.86,33.86,33.8,33.85,6802.0,33.2392,33.2392,33.1803,33.2294,6802.0
2018-04-06 13:20:00,33.85,33.9,33.81,33.86,5219.0,33.2294,33.2785,33.1901,33.2392,5219.0
2018-04-06 13:30:00,33.88,33.91,33.76,33.77,5946.0,33.2589,33.2883,33.1411,33.1509,5946.0
2018-04-06 13:40:00,33.77,33.78,33.63,33.63,7720.0,33.1509,33.1607,33.0134,33.0134,7720.0
2018-04-06 13:50:00,33.65,33.66,33.52,33.52,11181.0,33.0331,33.0429,32.9055,32.9055,11181.0
2018-04-06 14:00:00,33.5,33.55,33.41,33.43,14533.0,32.8858,32.9349,32.7975,32.8171,14533.0
2018-04-06 14:10:00,33.46,33.5,33.43,33.43,16601.0,32.8466,32.8858,32.8171,32.8171,16601.0
2018-04-06 14:20:00,33.45,33.5,33.41,33.42,16541.0,32.8367,32.8858,32.7975,32.8073,16541.0
2018-04-06 14:30:00,33.41,33.46,33.32,33.32,22279.0,32.7975,32.8466,32.7091,32.7091,22279.0
2018-04-06 14:40:00,33.32,33.44,33.29,33.31,22259.0,32.7091,32.8269,32.6797,32.6993,22259.0
2018-04-06 14:50:00,33.29,33.3,33.16,33.21,22244.0,32.6797,32.6895,32.5521,32.6011,22244.0
2018-04-06 15:00:00,33.22,33.28,33.12,33.21,26901.0,32.611,32.6699,32.5128,32.6011,26901.0
2018-04-06 15:10:00,33.2,33.42,33.2,33.36,63945.0,32.5913,32.8073,32.5913,32.7484,63945.0
2018-04-06 15:20:00,33.36,33.44,33.34,33.37,32293.0,32.7484,32.8269,32.7288,32.7582,32293.0
2018-04-06 15:30:00,33.36,33.64,33.36,33.63,99863.0,32.7484,33.0233,32.7484,33.0134,99863.0
2018-04-06 15:40:00,33.63,33.74,33.63,33.7,88483.0,33.0134,33.1214,33.0134,33.0822,88483.0
2018-04-06 15:50:00,33.7,33.85,33.7,33.71,138647.0,33.0822,33.2294,33.0822,33.092,138647.0
2018-04-09 09:30:00,33.95,34.03,33.77,33.81,8976.0,33.3276,33.4061,33.1509,33.1901,8976.0
2018-04-09 09:40:00,33.8,33.85,33.73,33.75,5000.0,33.1803,33.2294,33.1116,33.1312,5000.0
2018-04-09 09:50:00,33.76,33.9,33.74,33.86,7295.0,33.1411,33.2785,33.1214,33.2392,7295.0
2018-04-09 10:00:00,33.86,33.87,33.7,33.7,11053.0,33.2392,33.249,33.0822,33.0822,11053.0
2018-04-09 10:10:00,33.7,33.8,33.66,33.7,7959.0,33.0822,33.1803,33.0429,33.0822,7959.0
2018-04-09 10:20:00,33.72,33.73,33.69,33.71,4178.0,33.1018,33.1116,33.0723,33.092,4178.0
2018-04-09 10:30:00,33.7,33.9,33.7,33.88,9489.0,33.0822,33.2785,33.0822,33.2589,9489.0
2018-04-09 10:40:00,33.86,33.91,33.83,33.86,6065.0,33.2392,33.2883,33.2098,33.2392,6065.0
2018-04-09 10:50:00,33.86,33.91,33.84,33.86,4530.0,33.2392,33.2883,33.2196,33.2392,4530.0
2018-04-09 11:00:00,33.87,33.91,33.83,33.85,5948.0,33.249,33.2883,33.2098,33.2294,5948.0
2018-04-09 11:10:00,33.88,33.99,33.88,33.97,10237.0,33.2589,33.3668,33.2589,33.3472,10237.0
2018-04-09 11:20:00,33.96,34.0,33.95,33.95,6512.0,33.3374,33.3767,33.3276,33.3276,6512.0
2018-04-09 11:30:00,33.98,34.01,33.91,33.91,12300.0,33.357,33.3865,33.2883,33.2883,12300.0
2018-04-09 11:40:00,33.91,33.99,33.9,33.98,11715.0,33.2883,33.3668,33.2785,33.357,11715.0
2018-04-09 11:50:00,33.96,33.96,33.83,33.91,18829.0,33.3374,33.3374,33.2098,33.2883,18829.0
2018-04-09 12:00:00,33.91,34.01,33.91,33.99,7727.0,33.2883,33.3865,33.2883,33.3668,7727.0
2018-04-09 12:10:00,33.99,33.99,33.92,33.92,5367.0,33.3668,33.3668,33.2981,33.2981,5367.0
2018-04-09 12:20:00,33.93,33.95,33.9,33.9,14499.0,33.3079,33.3276,33.2785,33.2785,14499.0
2018-04-09 12:30:00,33.89,33.91,33.85,33.85,19704.0,33.2687,33.2883,33.2294,33.2294,19704.0
2018-04-09 12:40:00,33.84,33.89,33.84,33.89,9508.0,33.2196,33.2687,33.2196,33.2687,9508.0
2018-04-09 12:50:00,33.88,33.9,33.83,33.85,6054.0,33.2589,33.2785,33.2098,33.2294,6054.0
2018-04-09 13:00:00,33.87,33.92,33.86,33.88,18171.0,33.249,33.2981,33.2392,33.2589,18171.0
2018-04-09 13:10:00,33.89,33.91,33.87,33.91,8459.0,33.2687,33.2883,33.249,33.2883,8459.0
2018-04-09 13:20:00,33.91,33.97,33.9,33.95,5989.0,33.2883,33.3472,33.2785,33.3276,5989.0
2018-04-09 13:30:00,33.95,33.96,33.9,33.94,6872.0,33.3276,33.3374,33.2785,33.3178,6872.0
2018-04-09 13:40:00,33.91,33.96,33.9,33.96,5147.0,33.2883,33.3374,33.2785,33.3374,5147.0
2018-04-09 13:50:00,33.97,34.04,33.96,33.96,8146.0,33.3472,33.4159,33.3374,33.3374,8146.0
2018-04-09 14:00:00,33.96,33.96,33.85,33.86,9516.0,33.3374,33.3374,33.2294,33.2392,9516.0
2018-04-09 14:10:00,33.85,33.94,33.85,33.93,7457.0,33.2294,33.3178,33.2294,33.3079,7457.0
2018-04-09 14:20:00,33.93,33.94,33.82,33.84,17276.0,33.3079,33.3178,33.2,33.2196,17276.0
2018-04-09 14:30:00,33.84,33.9,33.84,33.85,9617.0,33.2196,33.2785,33.2196,33.2294,9617.0
2018-04-09 14:40:00,33.86,33.86,33.77,33.82,11962.0,33.2392,33.2392,33.1509,33.2,11962.0
2018-04-09 14:50:00,33.82,33.89,33.82,33.88,10072.0,33.2,33.2687,33.2,33.2589,10072.0
2018-04-09 15:00:00,33.88,33.91,33.81,33.89,19087.0,33.2589,33.2883,33.1901,33.2687,19087.0
2018-04-09 15:10:00,33.89,33.9,33.74,33.74,12562.0,33.2687,33.2785,33.1214,33.1214,12562.0
2018-04-09 15:20:00,33.74,33.79,33.7,33.79,19915.0,33.1214,33.1705,33.0822,33.1705,19915.0
2018-04-09 15:30:00,33.78,33.8,33.68,33.68,26072.0,33.1607,33.1803,33.0625,33.0625,26072.0
2018-04-09 15:40:00,33.68,33.69,33.57,33.57,37178.0,33.0625,33.0723,32.9545,32.9545,37178.0
2018-04-09 15:50:00,33.56,33.6,33.42,33.46,74878.0,32.9447,32.984,32.8073,32.8466,74878.0
2018-04-10 09:30:00,34.0,34.07,33.85,33.96,24385.0,33.3767,33.4454,33.2294,33.3374,24385.0
2018-04-10 09:40:00,33.97,34.01,33.84,33.99,36860.0,33.3472,33.3865,33.2196,33.3668,36860.0
2018-04-10 09:50:00,33.98,33.98,33.75,33.75,47888.0,33.357,33.357,33.1312,33.1312,47888.0
2018-04-10 10:00:00,33.75,33.9,33.74,33.86,24085.0,33.1312,33.2785,33.1214,33.2392,24085.0
2018-04-10 10:10:00,33.88,33.94,33.82,33.82,26398.0,33.2589,33.3178,33.2,33.2,26398.0
2018-04-10 10:20:00,33.82,34.0,33.78,33.94,29348.0,33.2,33.3767,33.1607,33.3178,29348.0
2018-04-10 10:30:00,33.94,34.07,33.94,34.01,21942.0,33.3178,33.4454,33.3178,33.3865,21942.0
2018-04-10 10:40:00,34.02,34.13,34.02,34.11,49354.0,33.3963,33.5043,33.3963,33.4846,49354.0
2018-04-10 10:50:00,34.1,34.17,34.1,34.14,15168.0,33.4748,33.5435,33.4748,33.5141,15168.0
2018-04-10 11:00:00,34.17,34.27,34.17,34.21,12879.0,33.5435,33.6417,33.5435,33.5828,12879.0
2018-04-10 11:10:00,34.2,34.2,34.13,34.17,17046.0,33.573,33.573,33.5043,33.5435,17046.0
2018-04-10 11:20:00,34.17,34.21,34.12,34.12,26356.0,33.5435,33.5828,33.4945,33.4945,26356.0
2018-04-10 11:30:00,34.12,34.2,34.12,34.17,9500.0,33.4945,33.573,33.4945,33.5435,9500.0
2018-04-10 11:40:00,34.17,34.25,34.03,34.07,22039.0,33.5435,33.6221,33.4061,33.4454,22039.0
2018-04-10 11:50:00,34.06,34.19,34.06,34.15,15385.0,33.4356,33.5632,33.4356,33.5239,15385.0
2018-04-10 12:00:00,34.17,34.19,34.09,34.11,11452.0,33.5435,33.5632,33.465,33.4846,11452.0
2018-04-10 12:10:00,34.11,34.12,34.01,34.02,15992.0,33.4846,33.4945,33.3865,33.3963,15992.0
2018-04-10 12:20:00,34.02,34.02,33.8,33.9,25321.0,33.3963,33.3963,33.1803,33.2785,25321.0
2018-04-10 12:30:00,33.9,34.04,33.89,34.02,34355.0,33.2785,33.4159,33.2687,33.3963,34355.0
2018-04-10 12:40:00,34.02,34.1,33.97,34.09,25968.0,33.3963,33.4748,33.3472,33.465,25968.0
2018-04-10 12:50:00,34.09,34.09,33.99,34.05,21051.0,33.465,33.465,33.3668,33.4257,21051.0
2018-04-10 13:00:00,34.06,34.12,34.02,34.1,26590.0,33.4356,33.4945,33.3963,33.4748,26590.0
2018-04-10 13:10:00,34.09,34.18,34.09,34.15,21155.0,33.465,33.5534,33.465,33.5239,21155.0
2018-04-10 13:20:00,34.14,34.18,34.11,34.15,18531.0,33.5141,33.5534,33.4846,33.5239,18531.0
2018-04-10 13:30:00,34.16,34.23,34.12,34.17,21312.0,33.5337,33.6024,33.4945,33.5435,21312.0
2018-04-10 13:40:00,34.18,34.18,34.01,34.05,22948.0,33.5534,33.5534,33.3865,33.4257,22948.0
2018-04-10 13:50:00,34.06,34.2,34.04,34.2,11221.0,33.4356,33.573,33.4159,33.573,11221.0
2018-04-10 14:00:00,34.21,34.22,34.15,34.22,13544.0,33.5828,33.5926,33.5239,33.5926,13544.0
2018-04-10 14:10:00,34.22,34.24,34.18,34.2,15096.0,33.5926,33.6123,33.5534,33.573,15096.0
2018-04-10 14:20:00,34.2,34.24,34.18,34.18,13077.0,33.573,33.6123,33.5534,33.5534,13077.0
2018-04-10 14:30:00,34.19,34.23,34.08,34.13,25885.0,33.5632,33.6024,33.4552,33.5043,25885.0
2018-04-10 14:40:00,34.13,34.23,34.07,34.17,27910.0,33.5043,33.6024,33.4454,33.5435,27910.0
2018-04-10 14:50:00,34.18,34.26,34.16,34.26,25688.0,33.5534,33.6319,33.5337,33.6319,25688.0
2018-04-10 15:00:00,34.25,34.27,34.18,34.25,27124.0,33.6221,33.6417,33.5534,33.6221,27124.0
2018-04-10 15:10:00,34.25,34.27,34.19,34.23,25447.0,33.6221,33.6417,33.5632,33.6024,25447.0
2018-04-10 15:20:00,34.25,34.26,34.12,34.2,31212.0,33.6221,33.6319,33.4945,33.573,31212.0
2018-04-10 15:30:00,34.19,34.21,34.12,34.21,40745.0,33.5632,33.5828,33.4945,33.5828,40745.0
2018-04-10 15:40:00,34.21,34.26,34.18,34.22,63292.0,33.5828,33.6319,33.5534,33.5926,63292.0
2018-04-10 15:50:00,34.23,34.26,34.16,34.18,87690.0,33.6024,33.6319,33.5337,33.5534,87690.0
2018-04-11 09:30:00,33.84,34.04,33.82,33.88,20802.0,33.2196,33.4159,33.2,33.2589,20802.0
2018-04-11 09:40:00,33.9,34.04,33.83,33.84,37222.0,33.2785,33.4159,33.2098,33.2196,37222.0
2018-04-11 09:50:00,33.84,33.87,33.76,33.85,19036.0,33.2196,33.249,33.1411,33.2294,19036.0
2018-04-11 10:00:00,33.87,33.88,33.64,33.66,18638.0,33.249,33.2589,33.0233,33.0429,18638.0
2018-04-11 10:10:00,33.67,33.7,33.6,33.68,8482.0,33.0527,33.0822,32.984,33.0625,8482.0
2018-04-11 10:20:00,33.71,33.88,33.7,33.87,7290.0,33.092,33.2589,33.0822,33.249,7290.0
2018-04-11 10:30:00,33.86,34.0,33.83,34.0,19969.0,33.2392,33.3767,33.2098,33.3767,19969.0
2018-04-11 10:40:00,34.01,34.03,33.95,33.96,6945.0,33.3865,33.4061,33.3276,33.3374,6945.0
2018-04-11 10:50:00,33.94,33.95,33.84,33.84,7594.0,33.3178,33.3276,33.2196,33.2196,7594.0
2018-04-11 11:00:00,33.85,33.86,33.8,33.85,6471.0,33.2294,33.2392,33.1803,33.2294,6471.0
2018-04-11 11:10:00,33.85,33.86,33.81,33.83,10800.0,33.2294,33.2392,33.1901,33.2098,10800.0
2018-04-11 11:20:00,33.83,34.02,33.8,34.01,16215.0,33.2098,33.3963,33.1803,33.3865,16215.0
2018-04-11 11:30:00,34.02,34.04,33.99,34.02,27197.0,33.3963,33.4159,33.3668,33.3963,27197.0
2018-04-11 11:40:00,34.02,34.1,34.02,34.06,9929.0,33.3963,33.4748,33.3963,33.4356,9929.0
2018-04-11 11:50:00,34.06,34.13,34.03,34.06,5799.0,33.4356,33.5043,33.4061,33.4356,5799.0
2018-04-11 12:00:00,34.07,34.15,34.07,34.08,6327.0,33.4454,33.5239,33.4454,33.4552,6327.0
2018-04-11 12:10:00,34.08,34.1,34.01,34.02,3800.0,33.4552,33.4748,33.3865,33.3963,3800.0
2018-04-11 12:20:00,34.03,34.03,33.98,34.01,34237.0,33.4061,33.4061,33.357,33.3865,34237.0
2018-04-11 12:30:00,34.01,34.05,33.97,33.97,3320.0,33.3865,33.4257,33.3472,33.3472,3320.0
2018-04-11 12:40:00,33.96,33.99,33.94,33.96,5798.0,33.3374,33.3668,33.3178,33.3374,5798.0
2018-04-11 12:50:00,33.96,33.97,33.91,33.95,3000.0,33.3374,33.3472,33.2883,33.3276,3000.0
2018-04-11 13:00:00,33.97,34.04,33.96,34.01,10235.0,33.3472,33.4159,33.3374,33.3865,10235.0
2018-04-11 13:10:00,33.95,34.04,33.95,34.04,9698.0,33.3276,33.4159,33.3276,33.4159,9698.0
2018-04-11 13:20:00,34.06,34.07,34.03,34.06,9870.0,33.4356,33.4454,33.4061,33.4356,9870.0
2018-04-11 13:30:00,34.05,34.06,33.97,34.0,3401.0,33.4257,33.4356,33.3472,33.3767,3401.0
2018-04-11 13:40:00,34.01,34.03,33.97,34.03,3447.0,33.3865,33.4061,33.3472,33.4061,3447.0
2018-04-11 13:50:00,34.06,34.06,34.03,34.03,2973.0,33.4356,33.4356,33.4061,33.4061,2973.0
2018-04-11 14:00:00,34.03,34.05,33.91,33.91,8062.0,33.4061,33.4257,33.2883,33.2883,8062.0
2018-04-11 14:10:00,33.93,34.06,33.9,34.06,8354.0,33.3079,33.4356,33.2785,33.4356,8354.0
2018-04-11 14:20:00,34.07,34.1,34.04,34.04,9293.0,33.4454,33.4748,33.4159,33.4159,9293.0
2018-04-11 14:30:00,34.08,34.1,34.06,34.07,8001.0,33.4552,33.4748,33.4356,33.4454,8001.0
2018-04-11 14:40:00,34.08,34.12,34.03,34.04,8524.0,33.4552,33.4945,33.4061,33.4159,8524.0
2018-04-11 14:50:00,34.03,34.08,33.98,34.08,10674.0,33.4061,33.4552,33.357,33.4552,10674.0
2018-04-11 15:00:00,34.09,34.1,33.96,33.96,13286.0,33.465,33.4748,33.3374,33.3374,13286.0
2018-04-11 15:10:00,33.96,33.96,33.87,33.96,16878.0,33.3374,33.3374,33.249,33.3374,16878.0
2018-04-11 15:20:00,33.95,34.01,33.93,33.99,15048.0,33.3276,33.3865,33.3079,33.3668,15048.0
2018-04-11 15:30:00,33.98,34.05,33.98,34.03,15941.0,33.357,33.4257,33.357,33.4061,15941.0
2018-04-11 15:40:00,34.03,34.07,33.99,33.99,33832.0,33.4061,33.4454,33.3668,33.3668,33832.0
2018-04-11 15:50:00,33.99,34.0,33.95,33.98,50247.0,33.3668,33.3767,33.3276,33.357,50247.0
2018-04-12 09:30:00,34.19,34.27,34.1,34.22,22216.0,33.5632,33.6417,33.4748,33.5926,22216.0
2018-04-12 09:40:00,34.25,34.43,34.2,34.41,9250.0,33.6221,33.7988,33.573,33.7791,9250.0
2018-04-12 09:50:00,34.43,34.5,34.38,34.46,13002.0,33.7988,33.8675,33.7497,33.8282,13002.0
2018-04-12 10:00:00,34.45,34.48,34.36,34.36,6300.0,33.8184,33.8479,33.7301,33.7301,6300.0
2018-04-12 10:10:00,34.36,34.4,34.3,34.38,11480.0,33.7301,33.7693,33.6712,33.7497,11480.0
2018-04-12 10:20:00,34.38,34.41,34.29,34.33,15035.0,33.7497,33.7791,33.6613,33.7006,15035.0
2018-04-12 10:30:00,34.34,34.35,34.25,34.26,7606.0,33.7104,33.7202,33.6221,33.6319,7606.0
2018-04-12 10:40:00,34.26,34.3,34.15,34.23,19521.0,33.6319,33.6712,33.5239,33.6024,19521.0
2018-04-12 10:50:00,34.25,34.26,34.17,34.18,8527.0,33.6221,33.6319,33.5435,33.5534,8527.0
2018-04-12 11:00:00,34.2,34.31,34.18,34.31,7242.0,33.573,33.681,33.5534,33.681,7242.0
2018-04-12 11:10:00,34.3,34.36,34.29,34.34,6119.0,33.6712,33.7301,33.6613,33.7104,6119.0
2018-04-12 11:20:00,34.33,34.39,34.32,34.37,5540.0,33.7006,33.7595,33.6908,33.7399,5540.0
2018-04-12 11:30:00,34.37,34.46,34.37,34.43,11396.0,33.7399,33.8282,33.7399,33.7988,11396.0
2018-04-12 11:40:00,34.44,34.47,34.36,34.37,7500.0,33.8086,33.838,33.7301,33.7399,7500.0
2018-04-12 11:50:00,34.36,34.4,34.31,34.39,11490.0,33.7301,33.7693,33.681,33.7595,11490.0
2018-04-12 12:00:00,34.39,34.41,34.35,34.38,8986.0,33.7595,33.7791,33.7202,33.7497,8986.0
2018-04-12 12:10:00,34.39,34.39,34.32,34.38,7164.0,33.7595,33.7595,33.6908,33.7497,7164.0
2018-04-12 12:20:00,34.36,34.37,34.32,34.34,9296.0,33.7301,33.7399,33.6908,33.7104,9296.0
2018-04-12 12:30:00,34.35,34.4,34.34,34.38,7550.0,33.7202,33.7693,33.7104,33.7497,7550.0
2018-04-12 12:40:00,34.37,34.41,34.36,34.41,5051.0,33.7399,33.7791,33.7301,33.7791,5051.0
2018-04-12 12:50:00,34.41,34.44,34.4,34.41,32416.0,33.7791,33.8086,33.7693,33.7791,32416.0
2018-04-12 13:00:00,34.41,34.47,34.39,34.42,11175.0,33.7791,33.838,33.7595,33.789,11175.0
2018-04-12 13:10:00,34.41,34.42,34.31,34.32,13732.0,33.7791,33.789,33.681,33.6908,13732.0
2018-04-12 13:20:00,34.32,34.32,34.23,34.25,9284.0,33.6908,33.6908,33.6024,33.6221,9284.0
2018-04-12 13:30:00,34.24,34.33,34.24,34.3,7100.0,33.6123,33.7006,33.6123,33.6712,7100.0
2018-04-12 13:40:00,34.3,34.36,34.28,34.35,6799.0,33.6712,33.7301,33.6515,33.7202,6799.0
2018-04-12 13:50:00,34.34,34.38,34.26,34.3,15005.0,33.7104,33.7497,33.6319,33.6712,15005.0
2018-04-12 14:00:00,34.3,34.36,34.29,34.35,6860.0,33.6712,33.7301,33.6613,33.7202,6860.0
2018-04-12 14:10:00,34.36,34.39,34.34,34.39,8950.0,33.7301,33.7595,33.7104,33.7595,8950.0
2018-04-12 14:20:00,34.39,34.42,34.39,34.4,12715.0,33.7595,33.789,33.7595,33.7693,12715.0
2018-04-12 14:30:00,34.4,34.42,34.34,34.35,7800.0,33.7693,33.789,33.7104,33.7202,7800.0
2018-04-12 14:40:00,34.34,34.36,34.31,34.33,5280.0,33.7104,33.7301,33.681,33.7006,5280.0
2018-04-12 14:50:00,34.33,34.36,34.31,34.36,12529.0,33.7006,33.7301,33.681,33.7301,12529.0
2018-04-12 15:00:00,34.36,34.37,34.31,34.32,6536.0,33.7301,33.7399,33.681,33.6908,6536.0
2018-04-12 15:10:00,34.33,34.4,34.33,34.4,13298.0,33.7006,33.7693,33.7006,33.7693,13298.0
2018-04-12 15:20:00,34.4,34.43,34.39,34.41,21738.0,33.7693,33.7988,33.7595,33.7791,21738.0
2018-04-12 15:30:00,34.4,34.44,34.4,34.44,9830.0,33.7693,33.8086,33.7693,33.8086,9830.0
2018-04-12 15:40:00,34.43,34.44,34.29,34.32,50536.0,33.7988,33.8086,33.6613,33.6908,50536.0
2018-04-12 15:50:00,34.32,34.34,34.3,34.3,49772.0,33.6908,33.7104,33.6712,33.6712,49772.0
2018-04-13 09:30:00,34.53,34.57,34.44,34.52,31305.0,33.8969,33.9362,33.8086,33.8871,31305.0
2018-04-13 09:40:00,34.5,34.54,34.39,34.54,18946.0,33.8675,33.9068,33.7595,33.9068,18946.0
2018-04-13 09:50:00,34.53,34.58,34.52,34.56,20105.0,33.8969,33.946,33.8871,33.9264,20105.0
2018-04-13 10:00:00,34.54,34.58,34.37,34.38,22187.0,33.9068,33.946,33.7399,33.7497,22187.0
2018-04-13 10:10:00,34.36,34.44,34.32,34.41,9685.0,33.7301,33.8086,33.6908,33.7791,9685.0
2018-04-13 10:20:00,34.41,34.41,34.24,34.28,13198.0,33.7791,33.7791,33.6123,33.6515,13198.0
2018-04-13 10:30:00,34.28,34.34,34.22,34.28,11967.0,33.6515,33.7104,33.5926,33.6515,11967.0
2018-04-13 10:40:00,34.31,34.42,34.28,34.4,11258.0,33.681,33.789,33.6515,33.7693,11258.0
2018-04-13 10:50:00,34.39,34.4,34.29,34.29,9500.0,33.7595,33.7693,33.6613,33.6613,9500.0
2018-04-13 11:00:00,34.27,34.33,34.25,34.33,20695.0,33.6417,33.7006,33.6221,33.7006,20695.0
2018-04-13 11:10:00,34.34,34.38,34.31,34.32,9728.0,33.7104,33.7497,33.681,33.6908,9728.0
2018-04-13 11:20:00,34.32,34.39,34.26,34.39,7615.0,33.6908,33.7595,33.6319,33.7595,7615.0
2018-04-13 11:30:00,34.39,34.44,34.34,34.35,12669.0,33.7595,33.8086,33.7104,33.7202,12669.0
2018-04-13 11:40:00,34.37,34.39,34.34,34.34,7812.0,33.7399,33.7595,33.7104,33.7104,7812.0
2018-04-13 11:50:00,34.32,34.45,34.3,34.44,11324.0,33.6908,33.8184,33.6712,33.8086,11324.0
2018-04-13 12:00:00,34.43,34.45,34.38,34.39,9839.0,33.7988,33.8184,33.7497,33.7595,9839.0
2018-04-13 12:10:00,34.4,34.45,34.38,34.42,8144.0,33.7693,33.8184,33.7497,33.789,8144.0
2018-04-13 12:20:00,34.43,34.48,34.39,34.45,7600.0,33.7988,33.8479,33.7595,33.8184,7600.0
2018-04-13 12:30:00,34.44,34.44,34.35,34.36,7351.0,33.8086,33.8086,33.7202,33.7301,7351.0
2018-04-13 12:40:00,34.36,34.39,34.33,34.35,9000.0,33.7301,33.7595,33.7006,33.7202,9000.0
2018-04-13 12:50:00,34.35,34.38,34.33,34.37,7717.0,33.7202,33.7497,33.7006,33.7399,7717.0
2018-04-13 13:00:00,34.38,34.41,34.35,34.39,8210.0,33.7497,33.7791,33.7202,33.7595,8210.0
2018-04-13 13:10:00,34.39,34.48,34.39,34.44,6095.0,33.7595,33.8479,33.7595,33.8086,6095.0
2018-04-13 13:20:00,34.45,34.49,34.44,34.48,8080.0,33.8184,33.8577,33.8086,33.8479,8080.0
2018-04-13 13:30:00,34.49,34.49,34.43,34.45,6608.0,33.8577,33.8577,33.7988,33.8184,6608.0
2018-04-13 13:40:00,34.46,34.47,34.43,34.43,8090.0,33.8282,33.838,33.7988,33.7988,8090.0
2018-04-13 13:50:00,34.42,34.46,34.39,34.41,11240.0,33.789,33.8282,33.7595,33.7791,11240.0
2018-04-13 14:00:00,34.4,34.41,34.38,34.41,7525.0,33.7693,33.7791,33.7497,33.7791,7525.0
2018-04-13 14:10:00,34.42,34.44,34.36,34.37,9998.0,33.789,33.8086,33.7301,33.7399,9998.0
2018-04-13 14:20:00,34.37,34.38,34.35,34.38,9487.0,33.7399,33.7497,33.7202,33.7497,9487.0
2018-04-13 14:30:00,34.38,34.42,34.33,34.36,15407.0,33.7497,33.789,33.7006,33.7301,15407.0
2018-04-13 14:40:00,34.36,34.36,34.27,34.27,25018.0,33.7301,33.7301,33.6417,33.6417,25018.0
2018-04-13 14:50:00,34.26,34.3,34.25,34.25,11114.0,33.6319,33.6712,33.6221,33.6221,11114.0
2018-04-13 15:00:00,34.25,34.25,34.14,34.2,16412.0,33.6221,33.6221,33.5141,33.573,16412.0
2018-04-13 15:10:00,34.19,34.22,34.06,34.06,24295.0,33.5632,33.5926,33.4356,33.4356,24295.0
2018-04-13 15:20:00,34.06,34.12,34.05,34.08,21198.0,33.4356,33.4945,33.4257,33.4552,21198.0
2018-04-13 15:30:00,34.07,34.12,34.05,34.11,29454.0,33.4454,33.4945,33.4257,33.4846,29454.0
2018-04-13 15:40:00,34.12,34.16,34.1,34.11,46303.0,33.4945,33.5337,33.4748,33.4846,46303.0
2018-04-13 15:50:00,34.12,34.18,34.12,34.16,86634.0,33.4945,33.5534,33.4945,33.5337,86634.0
2018-04-16 09:30:00,34.4,34.44,34.23,34.29,16874.0,33.7693,33.8086,33.6024,33.6613,16874.0
2018-04-16 09:40:00,34.34,34.38,34.3,34.38,4426.0,33.7104,33.7497,33.6712,33.7497,4426.0
2018-04-16 09:50:00,34.39,34.42,34.33,34.39,9186.0,33.7595,33.789,33.7006,33.7595,9186.0
2018-04-16 10:00:00,34.41,34.51,34.41,34.48,10021.0,33.7791,33.8773,33.7791,33.8479,10021.0
2018-04-16 10:10:00,34.49,34.54,34.42,34.44,6460.0,33.8577,33.9068,33.789,33.8086,6460.0
2018-04-16 10:20:00,34.44,34.56,34.44,34.56,4047.0,33.8086,33.9264,33.8086,33.9264,4047.0
2018-04-16 10:30:00,34.58,34.6,34.49,34.49,9732.0,33.946,33.9657,33.8577,33.8577,9732.0
2018-04-16 10:40:00,34.48,34.55,34.47,34.5,36800.0,33.8479,33.9166,33.838,33.8675,36800.0
2018-04-16 10:50:00,34.48,34.51,34.44,34.45,9800.0,33.8479,33.8773,33.8086,33.8184,9800.0
2018-04-16 11:00:00,34.47,34.61,34.47,34.58,9115.0,33.838,33.9755,33.838,33.946,9115.0
2018-04-16 11:10:00,34.57,34.57,34.48,34.55,8932.0,33.9362,33.9362,33.8479,33.9166,8932.0
2018-04-16 11:20:00,34.55,34.62,34.55,34.61,7691.0,33.9166,33.9853,33.9166,33.9755,7691.0
2018-04-16 11:30:00,34.59,34.59,34.52,34.53,5179.0,33.9558,33.9558,33.8871,33.8969,5179.0
2018-04-16 11:40:00,34.54,34.55,34.48,34.5,5880.0,33.9068,33.9166,33.8479,33.8675,5880.0
2018-04-16 11:50:00,34.5,34.55,34.47,34.54,9432.0,33.8675,33.9166,33.838,33.9068,9432.0
2018-04-16 12:00:00,34.53,34.6,34.53,34.59,11873.0,33.8969,33.9657,33.8969,33.9558,11873.0
2018-04-16 12:10:00,34.6,34.64,34.58,34.61,8423.0,33.9657,34.0049,33.946,33.9755,8423.0
2018-04-16 12:20:00,34.61,34.62,34.56,34.59,5484.0,33.9755,33.9853,33.9264,33.9558,5484.0
2018-04-16 12:30:00,34.6,34.62,34.53,34.56,3648.0,33.9657,33.9853,33.8969,33.9264,3648.0
2018-04-16 12:40:00,34.56,34.58,34.54,34.55,7882.0,33.9264,33.946,33.9068,33.9166,7882.0
2018-04-16 12:50:00,34.56,34.64,34.56,34.59,6771.0,33.9264,34.0049,33.9264,33.9558,6771.0
2018-04-16 13:00:00,34.59,34.63,34.57,34.63,8048.0,33.9558,33.9951,33.9362,33.9951,8048.0
2018-04-16 13:10:00,34.62,34.66,34.6,34.61,5407.0,33.9853,34.0246,33.9657,33.9755,5407.0
2018-04-16 13:20:00,34.63,34.71,34.62,34.71,46482.0,33.9951,34.0736,33.9853,34.0736,46482.0
2018-04-16 13:30:00,34.7,34.75,34.69,34.73,5459.0,34.0638,34.1129,34.054,34.0933,5459.0
2018-04-16 13:40:00,34.73,34.75,34.69,34.73,6948.0,34.0933,34.1129,34.054,34.0933,6948.0
2018-04-16 13:50:00,34.73,34.73,34.65,34.69,8065.0,34.0933,34.0933,34.0147,34.054,8065.0
2018-04-16 14:00:00,34.69,34.71,34.61,34.63,7363.0,34.054,34.0736,33.9755,33.9951,7363.0
2018-04-16 14:10:00,34.62,34.66,34.61,34.63,5670.0,33.9853,34.0246,33.9755,33.9951,5670.0
2018-04-16 14:20:00,34.63,34.65,34.6,34.63,7431.0,33.9951,34.0147,33.9657,33.9951,7431.0
2018-04-16 14:30:00,34.62,34.68,34.61,34.67,6123.0,33.9853,34.0442,33.9755,34.0344,6123.0
2018-04-16 14:40:00,34.67,34.68,34.61,34.62,13192.0,34.0344,34.0442,33.9755,33.9853,13192.0
2018-04-16 14:50:00,34.62,34.63,34.55,34.6,16096.0,33.9853,33.9951,33.9166,33.9657,16096.0
2018-04-16 15:00:00,34.6,34.62,34.55,34.56,14994.0,33.9657,33.9853,33.9166,33.9264,14994.0
2018-04-16 15:10:00,34.56,34.6,34.54,34.54,20635.0,33.9264,33.9657,33.9068,33.9068,20635.0
2018-04-16 15:20:00,34.53,34.57,34.5,34.56,33427.0,33.8969,33.9362,33.8675,33.9264,33427.0
2018-04-16 15:30:00,34.55,34.58,34.53,34.56,22741.0,33.9166,33.946,33.8969,33.9264,22741.0
2018-04-16 15:40:00,34.57,34.65,34.53,34.54,28785.0,33.9362,34.0147,33.8969,33.9068,28785.0
2018-04-16 15:50:00,34.54,34.58,34.53,34.54,53880.0,33.9068,33.946,33.8969,33.9068,53880.0
2018-04-17 09:30:00,34.76,34.97,34.76,34.83,18681.0,34.1227,34.3289,34.1227,34.1914,18681.0
2018-04-17 09:40:00,34.85,35.06,34.85,34.96,8551.0,34.2111,34.4172,34.2111,34.3191,8551.0
2018-04-17 09:50:00,34.95,35.04,34.88,34.99,56120.0,34.3092,34.3976,34.2405,34.3485,56120.0
2018-04-17 10:00:00,35.0,35.04,34.93,34.96,10681.0,34.3583,34.3976,34.2896,34.3191,10681.0
2018-04-17 10:10:00,34.96,35.02,34.95,35.0,6986.0,34.3191,34.378,34.3092,34.3583,6986.0
2018-04-17 10:20:00,35.0,35.02,34.93,35.02,13344.0,34.3583,34.378,34.2896,34.378,13344.0
2018-04-17 10:30:00,35.02,35.03,34.91,34.95,30583.0,34.378,34.3878,34.27,34.3092,30583.0
2018-04-17 10:40:00,34.95,35.0,34.92,34.99,30635.0,34.3092,34.3583,34.2798,34.3485,30635.0
2018-04-17 10:50:00,35.0,35.06,34.96,35.0,50016.0,34.3583,34.4172,34.3191,34.3583,50016.0
2018-04-17 11:00:00,35.0,35.06,34.95,34.95,12892.0,34.3583,34.4172,34.3092,34.3092,12892.0
2018-04-17 11:10:00,34.95,34.98,34.93,34.96,36386.0,34.3092,34.3387,34.2896,34.3191,36386.0
2018-04-17 11:20:00,34.96,35.04,34.96,35.02,29648.0,34.3191,34.3976,34.3191,34.378,29648.0
2018-04-17 11:30:00,35.02,35.02,34.95,34.95,41922.0,34.378,34.378,34.3092,34.3092,41922.0
2018-04-17 11:40:00,34.95,34.99,34.9,34.99,27413.0,34.3092,34.3485,34.2602,34.3485,27413.0
2018-04-17 11:50:00,34.99,35.05,34.99,35.03,6781.0,34.3485,34.4074,34.3485,34.3878,6781.0
2018-04-17 12:00:00,35.03,35.05,34.99,35.0,5900.0,34.3878,34.4074,34.3485,34.3583,5900.0
2018-04-17 12:10:00,35.01,35.02,34.93,34.94,13751.0,34.3681,34.378,34.2896,34.2994,13751.0
2018-04-17 12:20:00,34.94,34.95,34.83,34.84,21958.0,34.2994,34.3092,34.1914,34.2013,21958.0
2018-04-17 12:30:00,34.84,34.84,34.77,34.78,7925.0,34.2013,34.2013,34.1325,34.1424,7925.0
2018-04-17 12:40:00,34.79,34.81,34.76,34.8,10302.0,34.1522,34.1718,34.1227,34.162,10302.0
2018-04-17 12:50:00,34.8,34.81,34.62,34.7,49086.0,34.162,34.1718,33.9853,34.0638,49086.0
2018-04-17 13:00:00,34.7,34.8,34.7,34.77,4663.0,34.0638,34.162,34.0638,34.1325,4663.0
2018-04-17 13:10:00,34.76,34.8,34.69,34.72,4012.0,34.1227,34.162,34.054,34.0835,4012.0
2018-04-17 13:20:00,34.71,34.71,34.66,34.69,10240.0,34.0736,34.0736,34.0246,34.054,10240.0
2018-04-17 13:30:00,34.7,34.77,34.67,34.75,5547.0,34.0638,34.1325,34.0344,34.1129,5547.0
2018-04-17 13:40:00,34.76,34.77,34.73,34.73,8793.0,34.1227,34.1325,34.0933,34.0933,8793.0
2018-04-17 13:50:00,34.73,34.74,34.68,34.72,12381.0,34.0933,34.1031,34.0442,34.0835,12381.0
2018-04-17 14:00:00,34.73,34.75,34.7,34.73,17918.0,34.0933,34.1129,34.0638,34.0933,17918.0
2018-04-17 14:10:00,34.72,34.72,34.68,34.7,13389.0,34.0835,34.0835,34.0442,34.0638,13389.0
2018-04-17 14:20:00,34.69,34.73,34.65,34.73,14757.0,34.054,34.0933,34.0147,34.0933,14757.0
2018-04-17 14:30:00,34.72,34.76,34.71,34.75,12986.0,34.0835,34.1227,34.0736,34.1129,12986.0
2018-04-17 14:40:00,34.76,34.79,34.72,34.72,13927.0,34.1227,34.1522,34.0835,34.0835,13927.0
2018-04-17 14:50:00,34.71,34.72,34.62,34.69,16148.0,34.0736,34.0835,33.9853,34.054,16148.0
2018-04-17 15:00:00,34.69,34.77,34.67,34.76,13511.0,34.054,34.1325,34.0344,34.1227,13511.0
2018-04-17 15:10:00,34.76,34.84,34.75,34.83,35058.0,34.1227,34.2013,34.1129,34.1914,35058.0
2018-04-17 15:20:00,34.84,34.85,34.78,34.8,24294.0,34.2013,34.2111,34.1424,34.162,24294.0
2018-04-17 15:30:00,34.8,34.82,34.75,34.76,30039.0,34.162,34.1816,34.1129,34.1227,30039.0
2018-04-17 15:40:00,34.76,34.79,34.72,34.77,54213.0,34.1227,34.1522,34.0835,34.1325,54213.0
2018-04-17 15:50:00,34.78,34.78,34.68,34.68,104733.0,34.1424,34.1424,34.0442,34.0442,104733.0
2018-04-18 09:30:00,34.8,34.8,34.4,34.41,62095.0,34.162,34.162,33.7693,33.7791,62095.0
2018-04-18 09:40:00,34.41,34.59,34.37,34.47,70302.0,33.7791,33.9558,33.7399,33.838,70302.0
2018-04-18 09:50:00,34.47,34.49,34.32,34.32,40695.0,33.838,33.8577,33.6908,33.6908,40695.0
2018-04-18 10:00:00,34.31,34.41,34.29,34.34,26660.0,33.681,33.7791,33.6613,33.7104,26660.0
2018-04-18 10:10:00,34.35,34.38,34.23,34.34,26706.0,33.7202,33.7497,33.6024,33.7104,26706.0
2018-04-18 10:20:00,34.33,34.54,34.32,34.5,21514.0,33.7006,33.9068,33.6908,33.8675,21514.0
2018-04-18 10:30:00,34.49,34.6,34.48,34.6,70825.0,33.8577,33.9657,33.8479,33.9657,70825.0
2018-04-18 10:40:00,34.59,34.63,34.56,34.59,19151.0,33.9558,33.9951,33.9264,33.9558,19151.0
2018-04-18 10:50:00,34.59,34.6,34.49,34.55,61198.0,33.9558,33.9657,33.8577,33.9166,61198.0
2018-04-18 11:00:00,34.55,34.7,34.52,34.68,74338.0,33.9166,34.0638,33.8871,34.0442,74338.0
2018-04-18 11:10:00,34.67,34.67,34.62,34.63,24539.0,34.0344,34.0344,33.9853,33.9951,24539.0
2018-04-18 11:20:00,34.62,34.73,34.61,34.69,20826.0,33.9853,34.0933,33.9755,34.054,20826.0
2018-04-18 11:30:00,34.67,34.69,34.63,34.64,11557.0,34.0344,34.054,33.9951,34.0049,11557.0
2018-04-18 11:40:00,34.64,34.65,34.57,34.58,10862.0,34.0049,34.0147,33.9362,33.946,10862.0
2018-04-18 11:50:00,34.6,34.62,34.57,34.57,19765.0,33.9657,33.9853,33.9362,33.9362,19765.0
2018-04-18 12:00:00,34.59,34.63,34.57,34.61,15219.0,33.9558,33.9951,33.9362,33.9755,15219.0
2018-04-18 12:10:00,34.62,34.64,34.6,34.62,9692.0,33.9853,34.0049,33.9657,33.9853,9692.0
2018-04-18 12:20:00,34.62,34.62,34.57,34.59,3948.0,33.9853,33.9853,33.9362,33.9558,3948.0
2018-04-18 12:30:00,34.6,34.65,34.57,34.62,26148.0,33.9657,34.0147,33.9362,33.9853,26148.0
2018-04-18 12:40:00,34.62,34.66,34.61,34.61,17882.0,33.9853,34.0246,33.9755,33.9755,17882.0
2018-04-18 12:50:00,34.62,34.74,34.61,34.73,23453.0,33.9853,34.1031,33.9755,34.0933,23453.0
2018-04-18 13:00:00,34.73,34.78,34.71,34.75,12518.0,34.0933,34.1424,34.0736,34.1129,12518.0
2018-04-18 13:10:00,34.74,34.79,34.72,34.75,13389.0,34.1031,34.1522,34.0835,34.1129,13389.0
2018-04-18 13:20:00,34.77,34.77,34.68,34.72,7900.0,34.1325,34.1325,34.0442,34.0835,7900.0
2018-04-18 13:30:00,34.72,34.77,34.69,34.77,18909.0,34.0835,34.1325,34.054,34.1325,18909.0
2018-04-18 13:40:00,34.76,34.79,34.74,34.75,13150.0,34.1227,34.1522,34.1031,34.1129,13150.0
2018-04-18 13:50:00,34.76,34.76,34.71,34.72,16385.0,34.1227,34.1227,34.0736,34.0835,16385.0
2018-04-18 14:00:00,34.72,34.83,34.68,34.73,27394.0,34.0835,34.1914,34.0442,34.0933,27394.0
2018-04-18 14:10:00,34.73,34.75,34.72,34.73,14838.0,34.0933,34.1129,34.0835,34.0933,14838.0
2018-04-18 14:20:00,34.72,34.74,34.69,34.71,16153.0,34.0835,34.1031,34.054,34.0736,16153.0
2018-04-18 14:30:00,34.71,34.75,34.7,34.7,31001.0,34.0736,34.1129,34.0638,34.0638,31001.0
2018-04-18 14:40:00,34.69,34.71,34.65,34.7,22041.0,34.054,34.0736,34.0147,34.0638,22041.0
2018-04-18 14:50:00,34.69,34.78,34.69,34.71,18095.0,34.054,34.1424,34.054,34.0736,18095.0
2018-04-18 15:00:00,34.7,34.73,34.69,34.71,13325.0,34.0638,34.0933,34.054,34.0736,13325.0
2018-04-18 15:10:00,34.71,34.72,34.68,34.7,12213.0,34.0736,34.0835,34.0442,34.0638,12213.0
2018-04-18 15:20:00,34.71,34.72,34.64,34.64,19002.0,34.0736,34.0835,34.0049,34.0049,19002.0
2018-04-18 15:30:00,34.63,34.65,34.62,34.65,30075.0,33.9951,34.0147,33.9853,34.0147,30075.0
2018-04-18 15:40:00,34.64,34.64,34.56,34.57,44390.0,34.0049,34.0049,33.9264,33.9362,44390.0
2018-04-18 15:50:00,34.57,34.62,34.56,34.58,87274.0,33.9362,33.9853,33.9264,33.946,87274.0
2018-04-19 09:30:00,34.58,34.58,34.43,34.53,13250.0,33.946,33.946,33.7988,33.8969,13250.0
2018-04-19 09:40:00,34.54,34.56,34.33,34.33,13799.0,33.9068,33.9264,33.7006,33.7006,13799.0
2018-04-19 09:50:00,34.31,34.38,34.29,34.37,8752.0,33.681,33.7497,33.6613,33.7399,8752.0
2018-04-19 10:00:00,34.4,34.4,34.27,34.27,9336.0,33.7693,33.7693,33.6417,33.6417,9336.0
2018-04-19 10:10:00,34.26,34.47,34.25,34.45,12764.0,33.6319,33.838,33.6221,33.8184,12764.0
2018-04-19 10:20:00,34.45,34.48,34.39,34.44,11854.0,33.8184,33.8479,33.7595,33.8086,11854.0
2018-04-19 10:30:00,34.47,34.5,34.41,34.46,13117.0,33.838,33.8675,33.7791,33.8282,13117.0
2018-04-19 10:40:00,34.47,34.47,34.35,34.37,10785.0,33.838,33.838,33.7202,33.7399,10785.0
2018-04-19 10:50:00,34.37,34.4,34.25,34.29,20949.0,33.7399,33.7693,33.6221,33.6613,20949.0
2018-04-19 11:00:00,34.29,34.31,34.24,34.3,19212.0,33.6613,33.681,33.6123,33.6712,19212.0
2018-04-19 11:10:00,34.3,34.32,34.25,34.27,10275.0,33.6712,33.6908,33.6221,33.6417,10275.0
2018-04-19 11:20:00,34.28,34.34,34.26,34.32,10885.0,33.6515,33.7104,33.6319,33.6908,10885.0
2018-04-19 11:30:00,34.32,34.32,34.28,34.28,11224.0,33.6908,33.6908,33.6515,33.6515,11224.0
2018-04-19 11:40:00,34.26,34.33,34.25,34.3,14412.0,33.6319,33.7006,33.6221,33.6712,14412.0
2018-04-19 11:50:00,34.3,34.32,34.19,34.19,12397.0,33.6712,33.6908,33.5632,33.5632,12397.0
2018-04-19 12:00:00,34.18,34.22,34.15,34.18,9716.0,33.5534,33.5926,33.5239,33.5534,9716.0
2018-04-19 12:10:00,34.18,34.18,34.13,34.16,15437.0,33.5534,33.5534,33.5043,33.5337,15437.0
2018-04-19 12:20:00,34.16,34.23,34.12,34.23,28742.0,33.5337,33.6024,33.4945,33.6024,28742.0
2018-04-19 12:30:00,34.23,34.29,34.23,34.25,15979.0,33.6024,33.6613,33.6024,33.6221,15979.0
2018-04-19 12:40:00,34.26,34.32,34.23,34.28,11800.0,33.6319,33.6908,33.6024,33.6515,11800.0
2018-04-19 12:50:00,34.26,34.27,34.22,34.22,3802.0,33.6319,33.6417,33.5926,33.5926,3802.0
2018-04-19 13:00:00,34.22,34.22,34.12,34.13,7839.0,33.5926,33.5926,33.4945,33.5043,7839.0
2018-04-19 13:10:00,34.12,34.16,34.1,34.14,34127.0,33.4945,33.5337,33.4748,33.5141,34127.0
2018-04-19 13:20:00,34.13,34.18,34.11,34.14,7164.0,33.5043,33.5534,33.4846,33.5141,7164.0
2018-04-19 13:30:00,34.13,34.17,34.1,34.17,18950.0,33.5043,33.5435,33.4748,33.5435,18950.0
2018-04-19 13:40:00,34.16,34.22,34.13,34.2,13484.0,33.5337,33.5926,33.5043,33.573,13484.0
2018-04-19 13:50:00,34.2,34.24,34.2,34.22,18023.0,33.573,33.6123,33.573,33.5926,18023.0
2018-04-19 14:00:00,34.23,34.24,34.14,34.17,21963.0,33.6024,33.6123,33.5141,33.5435,21963.0
2018-04-19 14:10:00,34.16,34.18,34.12,34.13,16865.0,33.5337,33.5534,33.4945,33.5043,16865.0
2018-04-19 14:20:00,34.13,34.14,34.07,34.12,13990.0,33.5043,33.5141,33.4454,33.4945,13990.0
2018-04-19 14:30:00,34.12,34.17,34.1,34.16,11057.0,33.4945,33.5435,33.4748,33.5337,11057.0
2018-04-19 14:40:00,34.16,34.21,34.16,34.18,9445.0,33.5337,33.5828,33.5337,33.5534,9445.0
2018-04-19 14:50:00,34.17,34.23,34.15,34.21,17251.0,33.5435,33.6024,33.5239,33.5828,17251.0
2018-04-19 15:00:00,34.2,34.25,34.2,34.23,15750.0,33.573,33.6221,33.573,33.6024,15750.0
2018-04-19 15:10:00,34.23,34.23,34.15,34.19,15171.0,33.6024,33.6024,33.5239,33.5632,15171.0
2018-04-19 15:20:00,34.2,34.2,34.11,34.13,15037.0,33.573,33.573,33.4846,33.5043,15037.0
2018-04-19 15:30:00,34.12,34.32,34.11,34.27,53342.0,33.4945,33.6908,33.4846,33.6417,53342.0
2018-04-19 15:40:00,34.25,34.32,34.24,34.28,62467.0,33.6221,33.6908,33.6123,33.6515,62467.0
2018-04-19 15:50:00,34.29,34.31,34.24,34.28,105096.0,33.6613,33.681,33.6123,33.6515,105096.0
2018-04-20 09:30:00,34.13,34.36,34.13,34.29,69140.0,33.5043,33.7301,33.5043,33.6613,69140.0
2018-04-20 09:40:00,34.36,34.49,34.33,34.46,32575.0,33.7301,33.8577,33.7006,33.8282,32575.0
2018-04-20 09:50:00,34.46,34.48,34.36,34.39,13040.0,33.8282,33.8479,33.7301,33.7595,13040.0
2018-04-20 10:00:00,34.38,34.4,34.3,34.32,14550.0,33.7497,33.7693,33.6712,33.6908,14550.0
2018-04-20 10:10:00,34.31,34.32,34.22,34.29,16867.0,33.681,33.6908,33.5926,33.6613,16867.0
2018-04-20 10:20:00,34.29,34.3,34.23,34.28,26882.0,33.6613,33.6712,33.6024,33.6515,26882.0
2018-04-20 10:30:00,34.29,34.41,34.28,34.29,80759.0,33.6613,33.7791,33.6515,33.6613,80759.0
2018-04-20 10:40:00,34.31,34.38,34.27,34.27,35758.0,33.681,33.7497,33.6417,33.6417,35758.0
2018-04-20 10:50:00,34.28,34.29,34.13,34.13,23158.0,33.6515,33.6613,33.5043,33.5043,23158.0
2018-04-20 11:00:00,34.13,34.15,34.02,34.02,20053.0,33.5043,33.5239,33.3963,33.3963,20053.0
2018-04-20 11:10:00,34.02,34.02,33.95,34.01,19186.0,33.3963,33.3963,33.3276,33.3865,19186.0
2018-04-20 11:20:00,34.01,34.04,33.97,33.98,29014.0,33.3865,33.4159,33.3472,33.357,29014.0
2018-04-20 11:30:00,33.99,34.12,33.99,34.12,7890.0,33.3668,33.4945,33.3668,33.4945,7890.0
2018-04-20 11:40:00,34.11,34.13,34.08,34.08,5251.0,33.4846,33.5043,33.4552,33.4552,5251.0
2018-04-20 11:50:00,34.07,34.08,34.0,34.04,7052.0,33.4454,33.4552,33.3767,33.4159,7052.0
2018-04-20 12:00:00,34.06,34.06,33.98,34.0,4701.0,33.4356,33.4356,33.357,33.3767,4701.0
2018-04-20 12:10:00,34.0,34.0,33.92,33.93,4803.0,33.3767,33.3767,33.2981,33.3079,4803.0
2018-04-20 12:20:00,33.94,33.95,33.91,33.91,3849.0,33.3178,33.3276,33.2883,33.2883,3849.0
2018-04-20 12:30:00,33.9,33.95,33.84,33.91,15881.0,33.2785,33.3276,33.2196,33.2883,15881.0
2018-04-20 12:40:00,33.92,33.94,33.85,33.89,6184.0,33.2981,33.3178,33.2294,33.2687,6184.0
2018-04-20 12:50:00,33.87,33.91,33.84,33.87,4507.0,33.249,33.2883,33.2196,33.249,4507.0
2018-04-20 13:00:00,33.88,33.91,33.87,33.89,5934.0,33.2589,33.2883,33.249,33.2687,5934.0
2018-04-20 13:10:00,33.9,34.02,33.9,34.02,9849.0,33.2785,33.3963,33.2785,33.3963,9849.0
2018-04-20 13:20:00,34.02,34.05,33.97,34.04,13662.0,33.3963,33.4257,33.3472,33.4159,13662.0
2018-04-20 13:30:00,34.05,34.09,34.0,34.06,11577.0,33.4257,33.465,33.3767,33.4356,11577.0
2018-04-20 13:40:00,34.05,34.06,33.93,33.93,38500.0,33.4257,33.4356,33.3079,33.3079,38500.0
2018-04-20 13:50:00,33.93,33.98,33.92,33.94,12312.0,33.3079,33.357,33.2981,33.3178,12312.0
2018-04-20 14:00:00,33.95,33.99,33.94,33.98,11613.0,33.3276,33.3668,33.3178,33.357,11613.0
2018-04-20 14:10:00,33.97,33.97,33.92,33.95,12986.0,33.3472,33.3472,33.2981,33.3276,12986.0
2018-04-20 14:20:00,33.95,34.03,33.94,34.01,18765.0,33.3276,33.4061,33.3178,33.3865,18765.0
2018-04-20 14:30:00,34.02,34.03,33.94,33.95,21626.0,33.3963,33.4061,33.3178,33.3276,21626.0
2018-04-20 14:40:00,33.96,33.99,33.95,33.98,17784.0,33.3374,33.3668,33.3276,33.357,17784.0
2018-04-20 14:50:00,33.98,33.98,33.92,33.98,65572.0,33.357,33.357,33.2981,33.357,65572.0
2018-04-20 15:00:00,33.99,33.99,33.77,33.8,29506.0,33.3668,33.3668,33.1509,33.1803,29506.0
2018-04-20 15:10:00,33.8,33.84,33.73,33.73,18016.0,33.1803,33.2196,33.1116,33.1116,18016.0
2018-04-20 15:20:00,33.74,33.78,33.71,33.74,37352.0,33.1214,33.1607,33.092,33.1214,37352.0
2018-04-20 15:30:00,33.74,33.81,33.7,33.8,38846.0,33.1214,33.1901,33.0822,33.1803,38846.0
2018-04-20 15:40:00,33.8,33.84,33.73,33.78,97049.0,33.1803,33.2196,33.1116,33.1607,97049.0
2018-04-20 15:50:00,33.79,33.83,33.72,33.81,223244.0,33.1705,33.2098,33.1018,33.1901,223244.0
2018-04-23 09:30:00,33.81,33.81,33.64,33.78,15594.0,33.1901,33.1901,33.0233,33.1607,15594.0
2018-04-23 09:40:00,33.79,33.79,33.67,33.71,10264.0,33.1705,33.1705,33.0527,33.092,10264.0
2018-04-23 09:50:00,33.7,33.82,33.67,33.82,9904.0,33.0822,33.2,33.0527,33.2,9904.0
2018-04-23 10:00:00,33.82,33.85,33.75,33.76,26750.0,33.2,33.2294,33.1312,33.1411,26750.0
2018-04-23 10:10:00,33.77,33.85,33.77,33.78,20375.0,33.1509,33.2294,33.1509,33.1607,20375.0
2018-04-23 10:20:00,33.79,33.83,33.75,33.75,29180.0,33.1705,33.2098,33.1312,33.1312,29180.0
2018-04-23 10:30:00,33.75,33.77,33.66,33.68,23733.0,33.1312,33.1509,33.0429,33.0625,23733.0
2018-04-23 10:40:00,33.68,33.76,33.65,33.73,16279.0,33.0625,33.1411,33.0331,33.1116,16279.0
2018-04-23 10:50:00,33.74,33.74,33.64,33.65,35622.0,33.1214,33.1214,33.0233,33.0331,35622.0
2018-04-23 11:00:00,33.66,33.76,33.65,33.76,22781.0,33.0429,33.1411,33.0331,33.1411,22781.0
2018-04-23 11:10:00,33.77,33.84,33.76,33.83,17118.0,33.1509,33.2196,33.1411,33.2098,17118.0
2018-04-23 11:20:00,33.83,33.84,33.77,33.79,25796.0,33.2098,33.2196,33.1509,33.1705,25796.0
2018-04-23 11:30:00,33.8,33.84,33.76,33.8,8102.0,33.1803,33.2196,33.1411,33.1803,8102.0
2018-04-23 11:40:00,33.8,33.84,33.73,33.73,22215.0,33.1803,33.2196,33.1116,33.1116,22215.0
2018-04-23 11:50:00,33.73,33.83,33.72,33.8,12395.0,33.1116,33.2098,33.1018,33.1803,12395.0
2018-04-23 12:00:00,33.8,33.81,33.77,33.79,7065.0,33.1803,33.1901,33.1509,33.1705,7065.0
2018-04-23 12:10:00,33.78,33.79,33.75,33.76,8658.0,33.1607,33.1705,33.1312,33.1411,8658.0
2018-04-23 12:20:00,33.75,33.75,33.69,33.69,7309.0,33.1312,33.1312,33.0723,33.0723,7309.0
2018-04-23 12:30:00,33.69,33.7,33.67,33.69,12028.0,33.0723,33.0822,33.0527,33.0723,12028.0
2018-04-23 12:40:00,33.69,33.7,33.65,33.66,5517.0,33.0723,33.0822,33.0331,33.0429,5517.0
2018-04-23 12:50:00,33.65,33.68,33.62,33.68,7630.0,33.0331,33.0625,33.0036,33.0625,7630.0
2018-04-23 13:00:00,33.68,33.68,33.62,33.64,8612.0,33.0625,33.0625,33.0036,33.0233,8612.0
2018-04-23 13:10:00,33.64,33.65,33.62,33.64,8808.0,33.0233,33.0331,33.0036,33.0233,8808.0
2018-04-23 13:20:00,33.64,33.67,33.61,33.61,11391.0,33.0233,33.0527,32.9938,32.9938,11391.0
2018-04-23 13:30:00,33.61,33.64,33.61,33.61,8214.0,32.9938,33.0233,32.9938,32.9938,8214.0
2018-04-23 13:40:00,33.6,33.6,33.56,33.59,13139.0,32.984,32.984,32.9447,32.9742,13139.0
2018-04-23 13:50:00,33.58,33.66,33.57,33.65,19932.0,32.9644,33.0429,32.9545,33.0331,19932.0
2018-04-23 14:00:00,33.66,33.67,33.56,33.58,12887.0,33.0429,33.0527,32.9447,32.9644,12887.0
2018-04-23 14:10:00,33.59,33.6,33.56,33.6,14331.0,32.9742,32.984,32.9447,32.984,14331.0
2018-04-23 14:20:00,33.6,33.6,33.48,33.56,29221.0,32.984,32.984,32.8662,32.9447,29221.0
2018-04-23 14:30:00,33.55,33.56,33.51,33.54,13648.0,32.9349,32.9447,32.8956,32.9251,13648.0
2018-04-23 14:40:00,33.53,33.55,33.5,33.51,9117.0,32.9153,32.9349,32.8858,32.8956,9117.0
2018-04-23 14:50:00,33.5,33.52,33.45,33.49,22100.0,32.8858,32.9055,32.8367,32.876,22100.0
2018-04-23 15:00:00,33.48,33.58,33.48,33.53,31753.0,32.8662,32.9644,32.8662,32.9153,31753.0
2018-04-23 15:10:00,33.52,33.54,33.5,33.51,20633.0,32.9055,32.9251,32.8858,32.8956,20633.0
2018-04-23 15:20:00,33.52,33.55,33.5,33.52,26918.0,32.9055,32.9349,32.8858,32.9055,26918.0
2018-04-23 15:30:00,33.52,33.54,33.47,33.48,39749.0,32.9055,32.9251,32.8564,32.8662,39749.0
2018-04-23 15:40:00,33.48,33.53,33.47,33.5,54740.0,32.8662,32.9153,32.8564,32.8858,54740.0
2018-04-23 15:50:00,33.5,33.53,33.49,33.49,122797.0,32.8858,32.9153,32.876,32.876,122797.0
2018-04-24 09:30:00,33.75,33.75,33.61,33.62,21167.0,33.1312,33.1312,32.9938,33.0036,21167.0
2018-04-24 09:40:00,33.63,33.79,33.57,33.74,12257.0,33.0134,33.1705,32.9545,33.1214,12257.0
2018-04-24 09:50:00,33.75,33.75,33.57,33.65,20186.0,33.1312,33.1312,32.9545,33.0331,20186.0
2018-04-24 10:00:00,33.63,33.76,33.62,33.71,41888.0,33.0134,33.1411,33.0036,33.092,41888.0
2018-04-24 10:10:00,33.73,33.78,33.66,33.66,22386.0,33.1116,33.1607,33.0429,33.0429,22386.0
2018-04-24 10:20:00,33.66,33.68,33.57,33.63,13653.0,33.0429,33.0625,32.9545,33.0134,13653.0
2018-04-24 10:30:00,33.65,33.65,33.54,33.58,24346.0,33.0331,33.0331,32.9251,32.9644,24346.0
2018-04-24 10:40:00,33.58,33.69,33.56,33.67,24680.0,32.9644,33.0723,32.9447,33.0527,24680.0
2018-04-24 10:50:00,33.67,33.67,33.58,33.58,23163.0,33.0527,33.0527,32.9644,32.9644,23163.0
2018-04-24 11:00:00,33.57,33.6,33.51,33.55,14239.0,32.9545,32.984,32.8956,32.9349,14239.0
2018-04-24 11:10:00,33.55,33.57,33.49,33.55,29043.0,32.9349,32.9545,32.876,32.9349,29043.0
2018-04-24 11:20:00,33.56,33.72,33.54,33.64,43034.0,32.9447,33.1018,32.9251,33.0233,43034.0
2018-04-24 11:30:00,33.65,33.66,33.58,33.63,32973.0,33.0331,33.0429,32.9644,33.0134,32973.0
2018-04-24 11:40:00,33.64,33.65,33.53,33.57,82663.0,33.0233,33.0331,32.9153,32.9545,82663.0
2018-04-24 11:50:00,33.58,33.61,33.44,33.44,28384.0,32.9644,32.9938,32.8269,32.8269,28384.0
2018-04-24 12:00:00,33.44,33.49,33.38,33.38,18404.0,32.8269,32.876,32.768,32.768,18404.0
2018-04-24 12:10:00,33.37,33.41,33.27,33.29,10300.0,32.7582,32.7975,32.66,32.6797,10300.0
2018-04-24 12:20:00,33.28,33.31,33.24,33.27,35046.0,32.6699,32.6993,32.6306,32.66,35046.0
2018-04-24 12:30:00,33.28,33.28,33.14,33.15,13691.0,32.6699,32.6699,32.5324,32.5422,13691.0
2018-04-24 12:40:00,33.14,33.17,33.07,33.17,14333.0,32.5324,32.5619,32.4637,32.5619,14333.0
2018-04-24 12:50:00,33.18,33.19,32.98,32.98,22322.0,32.5717,32.5815,32.3754,32.3754,22322.0
2018-04-24 13:00:00,33.0,33.06,32.99,33.04,17397.0,32.395,32.4539,32.3852,32.4343,17397.0
2018-04-24 13:10:00,33.04,33.06,32.97,32.97,13901.0,32.4343,32.4539,32.3655,32.3655,13901.0
2018-04-24 13:20:00,32.98,33.01,32.96,33.0,12169.0,32.3754,32.4048,32.3557,32.395,12169.0
2018-04-24 13:30:00,33.01,33.01,32.89,32.92,49304.0,32.4048,32.4048,32.287,32.3165,49304.0
2018-04-24 13:40:00,32.91,32.93,32.86,32.9,16105.0,32.3066,32.3263,32.2576,32.2968,16105.0
2018-04-24 13:50:00,32.89,32.89,32.78,32.82,15326.0,32.287,32.287,32.179,32.2183,15326.0
2018-04-24 14:00:00,32.82,32.83,32.74,32.82,17557.0,32.2183,32.2281,32.1398,32.2183,17557.0
2018-04-24 14:10:00,32.82,32.91,32.77,32.8,15776.0,32.2183,32.3066,32.1692,32.1987,15776.0
2018-04-24 14:20:00,32.81,32.9,32.77,32.8,21545.0,32.2085,32.2968,32.1692,32.1987,21545.0
2018-04-24 14:30:00,32.78,32.86,32.74,32.75,17963.0,32.179,32.2576,32.1398,32.1496,17963.0
2018-04-24 14:40:00,32.76,32.89,32.76,32.82,17971.0,32.1594,32.287,32.1594,32.2183,17971.0
2018-04-24 14:50:00,32.83,32.91,32.79,32.85,25378.0,32.2281,32.3066,32.1888,32.2477,25378.0
2018-04-24 15:00:00,32.87,32.95,32.82,32.9,20923.0,32.2674,32.3459,32.2183,32.2968,20923.0
2018-04-24 15:10:00,32.9,32.93,32.85,32.87,26124.0,32.2968,32.3263,32.2477,32.2674,26124.0
2018-04-24 15:20:00,32.87,32.93,32.84,32.84,40509.0,32.2674,32.3263,32.2379,32.2379,40509.0
2018-04-24 15:30:00,32.84,32.85,32.7,32.71,59703.0,32.2379,32.2477,32.1005,32.1103,59703.0
2018-04-24 15:40:00,32.71,32.78,32.66,32.77,156914.0,32.1103,32.179,32.0612,32.1692,156914.0
2018-04-24 15:50:00,32.78,32.79,32.68,32.72,256972.0,32.179,32.1888,32.0809,32.1201,256972.0
2018-04-25 09:30:00,32.71,32.86,32.71,32.78,36564.0,32.1103,32.2576,32.1103,32.179,36564.0
2018-04-25 09:40:00,32.82,32.84,32.53,32.67,61713.0,32.2183,32.2379,31.9336,32.071,61713.0
2018-04-25 09:50:00,32.65,32.74,32.62,32.66,32612.0,32.0514,32.1398,32.022,32.0612,32612.0
2018-04-25 10:00:00,32.66,32.75,32.66,32.7,43535.0,32.0612,32.1496,32.0612,32.1005,43535.0
2018-04-25 10:10:00,32.7,32.72,32.62,32.64,47847.0,32.1005,32.1201,32.022,32.0416,47847.0
2018-04-25 10:20:00,32.63,32.79,32.6,32.73,44370.0,32.0318,32.1888,32.0023,32.1299,44370.0
2018-04-25 10:30:00,32.72,32.87,32.7,32.85,43240.0,32.1201,32.2674,32.1005,32.2477,43240.0
2018-04-25 10:40:00,32.86,33.01,32.84,32.99,18500.0,32.2576,32.4048,32.2379,32.3852,18500.0
2018-04-25 10:50:00,33.0,33.0,32.92,32.96,23545.0,32.395,32.395,32.3165,32.3557,23545.0
2018-04-25 11:00:00,32.96,32.98,32.92,32.95,40650.0,32.3557,32.3754,32.3165,32.3459,40650.0
2018-04-25 11:10:00,32.95,32.99,32.84,32.86,18644.0,32.3459,32.3852,32.2379,32.2576,18644.0
2018-04-25 11:20:00,32.85,32.9,32.81,32.86,15778.0,32.2477,32.2968,32.2085,32.2576,15778.0
2018-04-25 11:30:00,32.85,32.87,32.81,32.82,17211.0,32.2477,32.2674,32.2085,32.2183,17211.0
2018-04-25 11:40:00,32.82,32.84,32.76,32.76,16947.0,32.2183,32.2379,32.1594,32.1594,16947.0
2018-04-25 11:50:00,32.76,32.8,32.71,32.73,20654.0,32.1594,32.1987,32.1103,32.1299,20654.0
2018-04-25 12:00:00,32.72,32.75,32.67,32.71,16573.0,32.1201,32.1496,32.071,32.1103,16573.0
2018-04-25 12:10:00,32.7,32.78,32.67,32.78,21157.0,32.1005,32.179,32.071,32.179,21157.0
2018-04-25 12:20:00,32.79,32.85,32.77,32.83,11519.0,32.1888,32.2477,32.1692,32.2281,11519.0
2018-04-25 12:30:00,32.83,32.91,32.82,32.85,15600.0,32.2281,32.3066,32.2183,32.2477,15600.0
2018-04-25 12:40:00,32.85,32.92,32.84,32.87,11815.0,32.2477,32.3165,32.2379,32.2674,11815.0
2018-04-25 12:50:00,32.87,32.9,32.82,32.86,12126.0,32.2674,32.2968,32.2183,32.2576,12126.0
2018-04-25 13:00:00,32.88,32.92,32.86,32.87,22373.0,32.2772,32.3165,32.2576,32.2674,22373.0
2018-04-25 13:10:00,32.87,32.87,32.82,32.82,12174.0,32.2674,32.2674,32.2183,32.2183,12174.0
2018-04-25 13:20:00,32.83,32.84,32.78,32.84,21861.0,32.2281,32.2379,32.179,32.2379,21861.0
2018-04-25 13:30:00,32.85,32.93,32.85,32.92,38472.0,32.2477,32.3263,32.2477,32.3165,38472.0
2018-04-25 13:40:00,32.92,32.98,32.88,32.88,22185.0,32.3165,32.3754,32.2772,32.2772,22185.0
2018-04-25 13:50:00,32.88,32.93,32.85,32.91,15824.0,32.2772,32.3263,32.2477,32.3066,15824.0
2018-04-25 14:00:00,32.92,32.94,32.87,32.88,20936.0,32.3165,32.3361,32.2674,32.2772,20936.0
2018-04-25 14:10:00,32.88,32.88,32.82,32.85,17145.0,32.2772,32.2772,32.2183,32.2477,17145.0
2018-04-25 14:20:00,32.84,32.85,32.77,32.8,27586.0,32.2379,32.2477,32.1692,32.1987,27586.0
2018-04-25 14:30:00,32.8,32.86,32.76,32.84,21610.0,32.1987,32.2576,32.1594,32.2379,21610.0
2018-04-25 14:40:00,32.84,32.91,32.84,32.9,21137.0,32.2379,32.3066,32.2379,32.2968,21137.0
2018-04-25 14:50:00,32.9,32.91,32.86,32.9,17961.0,32.2968,32.3066,32.2576,32.2968,17961.0
2018-04-25 15:00:00,32.91,32.91,32.87,32.89,26013.0,32.3066,32.3066,32.2674,32.287,26013.0
2018-04-25 15:10:00,32.89,32.91,32.85,32.86,53101.0,32.287,32.3066,32.2477,32.2576,53101.0
2018-04-25 15:20:00,32.86,32.89,32.84,32.89,20769.0,32.2576,32.287,32.2379,32.287,20769.0
2018-04-25 15:30:00,32.88,32.9,32.79,32.79,36016.0,32.2772,32.2968,32.1888,32.1888,36016.0
2018-04-25 15:40:00,32.79,32.8,32.67,32.69,59803.0,32.1888,32.1987,32.071,32.0907,59803.0
2018-04-25 15:50:00,32.69,32.8,32.68,32.79,177608.0,32.0907,32.1987,32.0809,32.1888,177608.0
2018-04-26 09:30:00,33.0,33.0,32.73,32.81,33527.0,32.395,32.395,32.1299,32.2085,33527.0
2018-04-26 09:40:00,32.81,32.82,32.72,32.76,15172.0,32.2085,32.2183,32.1201,32.1594,15172.0
2018-04-26 09:50:00,32.76,32.87,32.74,32.85,8665.0,32.1594,32.2674,32.1398,32.2477,8665.0
2018-04-26 10:00:00,32.85,32.88,32.81,32.88,13121.0,32.2477,32.2772,32.2085,32.2772,13121.0
2018-04-26 10:10:00,32.87,32.92,32.83,32.84,13898.0,32.2674,32.3165,32.2281,32.2379,13898.0
2018-04-26 10:20:00,32.83,32.87,32.78,32.87,13067.0,32.2281,32.2674,32.179,32.2674,13067.0
2018-04-26 10:30:00,32.88,32.92,32.84,32.92,12414.0,32.2772,32.3165,32.2379,32.3165,12414.0
2018-04-26 10:40:00,32.92,32.97,32.77,32.77,44692.0,32.3165,32.3655,32.1692,32.1692,44692.0
2018-04-26 10:50:00,32.76,32.77,32.71,32.74,8895.0,32.1594,32.1692,32.1103,32.1398,8895.0
2018-04-26 11:00:00,32.74,32.82,32.72,32.73,7149.0,32.1398,32.2183,32.1201,32.1299,7149.0
2018-04-26 11:10:00,32.73,32.76,32.57,32.58,13425.0,32.1299,32.1594,31.9729,31.9827,13425.0
2018-04-26 11:20:00,32.57,32.6,32.53,32.54,12941.0,31.9729,32.0023,31.9336,31.9434,12941.0
2018-04-26 11:30:00,32.53,32.56,32.45,32.48,10946.0,31.9336,31.9631,31.8551,31.8845,10946.0
2018-04-26 11:40:00,32.48,32.51,32.38,32.43,8105.0,31.8845,31.914,31.7864,31.8354,8105.0
2018-04-26 11:50:00,32.43,32.44,32.37,32.43,7800.0,31.8354,31.8453,31.7765,31.8354,7800.0
2018-04-26 12:00:00,32.44,32.53,32.44,32.53,17248.0,31.8453,31.9336,31.8453,31.9336,17248.0
2018-04-26 12:10:00,32.53,32.61,32.51,32.61,7239.0,31.9336,32.0121,31.914,32.0121,7239.0
2018-04-26 12:20:00,32.62,32.66,32.61,32.62,7914.0,32.022,32.0612,32.0121,32.022,7914.0
2018-04-26 12:30:00,32.62,32.64,32.59,32.62,9019.0,32.022,32.0416,31.9925,32.022,9019.0
2018-04-26 12:40:00,32.61,32.64,32.58,32.6,8577.0,32.0121,32.0416,31.9827,32.0023,8577.0
2018-04-26 12:50:00,32.6,32.69,32.6,32.65,8815.0,32.0023,32.0907,32.0023,32.0514,8815.0
2018-04-26 13:00:00,32.65,32.71,32.65,32.7,10785.0,32.0514,32.1103,32.0514,32.1005,10785.0
2018-04-26 13:10:00,32.7,32.74,32.67,32.71,15836.0,32.1005,32.1398,32.071,32.1103,15836.0
2018-04-26 13:20:00,32.7,32.73,32.68,32.69,15196.0,32.1005,32.1299,32.0809,32.0907,15196.0
2018-04-26 13:30:00,32.69,32.7,32.61,32.62,22171.0,32.0907,32.1005,32.0121,32.022,22171.0
2018-04-26 13:40:00,32.63,32.71,32.63,32.67,13060.0,32.0318,32.1103,32.0318,32.071,13060.0
2018-04-26 13:50:00,32.67,32.77,32.65,32.77,15616.0,32.071,32.1692,32.0514,32.1692,15616.0
2018-04-26 14:00:00,32.76,32.81,32.75,32.79,25081.0,32.1594,32.2085,32.1496,32.1888,25081.0
2018-04-26 14:10:00,32.79,32.82,32.73,32.78,13312.0,32.1888,32.2183,32.1299,32.179,13312.0
2018-04-26 14:20:00,32.77,32.8,32.76,32.79,12397.0,32.1692,32.1987,32.1594,32.1888,12397.0
2018-04-26 14:30:00,32.8,32.8,32.7,32.73,11584.0,32.1987,32.1987,32.1005,32.1299,11584.0
2018-04-26 14:40:00,32.73,32.81,32.72,32.73,13351.0,32.1299,32.2085,32.1201,32.1299,13351.0
2018-04-26 14:50:00,32.73,32.76,32.72,32.75,15170.0,32.1299,32.1594,32.1201,32.1496,15170.0
2018-04-26 15:00:00,32.77,32.78,32.74,32.76,21197.0,32.1692,32.179,32.1398,32.1594,21197.0
2018-04-26 15:10:00,32.76,32.82,32.75,32.8,21285.0,32.1594,32.2183,32.1496,32.1987,21285.0
2018-04-26 15:20:00,32.81,32.9,32.81,32.88,28506.0,32.2085,32.2968,32.2085,32.2772,28506.0
2018-04-26 15:30:00,32.88,32.94,32.88,32.9,38307.0,32.2772,32.3361,32.2772,32.2968,38307.0
2018-04-26 15:40:00,32.9,32.9,32.83,32.84,61121.0,32.2968,32.2968,32.2281,32.2379,61121.0
2018-04-26 15:50:00,32.84,32.89,32.83,32.84,103797.0,32.2379,32.287,32.2281,32.2379,103797.0
2018-04-27 09:30:00,32.73,32.83,32.69,32.69,21710.0,32.1299,32.2281,32.0907,32.0907,21710.0
2018-04-27 09:40:00,32.7,32.94,32.7,32.84,17392.0,32.1005,32.3361,32.1005,32.2379,17392.0
2018-04-27 09:50:00,32.85,33.02,32.84,33.0,22639.0,32.2477,32.4146,32.2379,32.395,22639.0
2018-04-27 10:00:00,33.06,33.07,32.97,33.0,23185.0,32.4539,32.4637,32.3655,32.395,23185.0
2018-04-27 10:10:00,32.99,33.09,32.93,33.02,11873.0,32.3852,32.4833,32.3263,32.4146,11873.0
2018-04-27 10:20:00,32.99,33.05,32.88,32.93,11045.0,32.3852,32.4441,32.2772,32.3263,11045.0
2018-04-27 10:30:00,32.93,32.93,32.78,32.78,34118.0,32.3263,32.3263,32.179,32.179,34118.0
2018-04-27 10:40:00,32.78,32.79,32.74,32.77,24390.0,32.179,32.1888,32.1398,32.1692,24390.0
2018-04-27 10:50:00,32.76,32.78,32.7,32.78,28974.0,32.1594,32.179,32.1005,32.179,28974.0
2018-04-27 11:00:00,32.79,32.91,32.79,32.86,14677.0,32.1888,32.3066,32.1888,32.2576,14677.0
2018-04-27 11:10:00,32.84,32.92,32.84,32.9,23284.0,32.2379,32.3165,32.2379,32.2968,23284.0
2018-04-27 11:20:00,32.9,32.96,32.9,32.95,12511.0,32.2968,32.3557,32.2968,32.3459,12511.0
2018-04-27 11:30:00,32.96,32.96,32.9,32.9,6596.0,32.3557,32.3557,32.2968,32.2968,6596.0
2018-04-27 11:40:00,32.9,32.9,32.81,32.85,6239.0,32.2968,32.2968,32.2085,32.2477,6239.0
2018-04-27 11:50:00,32.86,32.9,32.84,32.87,11294.0,32.2576,32.2968,32.2379,32.2674,11294.0
2018-04-27 12:00:00,32.88,32.91,32.87,32.88,9062.0,32.2772,32.3066,32.2674,32.2772,9062.0
2018-04-27 12:10:00,32.87,32.91,32.84,32.91,5504.0,32.2674,32.3066,32.2379,32.3066,5504.0
2018-04-27 12:20:00,32.9,32.93,32.89,32.93,6473.0,32.2968,32.3263,32.287,32.3263,6473.0
2018-04-27 12:30:00,32.92,32.95,32.88,32.91,29126.0,32.3165,32.3459,32.2772,32.3066,29126.0
2018-04-27 12:40:00,32.91,32.93,32.87,32.9,61314.0,32.3066,32.3263,32.2674,32.2968,61314.0
2018-04-27 12:50:00,32.89,32.95,32.84,32.89,118812.0,32.287,32.3459,32.2379,32.287,118812.0
2018-04-27 13:00:00,32.9,32.94,32.88,32.9,13194.0,32.2968,32.3361,32.2772,32.2968,13194.0
2018-04-27 13:10:00,32.91,32.92,32.88,32.9,21443.0,32.3066,32.3165,32.2772,32.2968,21443.0
2018-04-27 13:20:00,32.89,32.9,32.87,32.87,16137.0,32.287,32.2968,32.2674,32.2674,16137.0
2018-04-27 13:30:00,32.88,32.91,32.87,32.89,6680.0,32.2772,32.3066,32.2674,32.287,6680.0
2018-04-27 13:40:00,32.9,32.91,32.86,32.87,6744.0,32.2968,32.3066,32.2576,32.2674,6744.0
2018-04-27 13:50:00,32.86,32.91,32.86,32.89,17646.0,32.2576,32.3066,32.2576,32.287,17646.0
2018-04-27 14:00:00,32.89,32.91,32.88,32.9,22397.0,32.287,32.3066,32.2772,32.2968,22397.0
2018-04-27 14:10:00,32.9,32.91,32.89,32.9,62713.0,32.2968,32.3066,32.287,32.2968,62713.0
2018-04-27 14:20:00,32.9,32.91,32.89,32.89,14323.0,32.2968,32.3066,32.287,32.287,14323.0
2018-04-27 14:30:00,32.89,32.91,32.88,32.9,16746.0,32.287,32.3066,32.2772,32.2968,16746.0
2018-04-27 14:40:00,32.9,32.92,32.89,32.92,7932.0,32.2968,32.3165,32.287,32.3165,7932.0
2018-04-27 14:50:00,32.91,32.93,32.89,32.93,17825.0,32.3066,32.3263,32.287,32.3263,17825.0
2018-04-27 15:00:00,32.93,32.95,32.89,32.9,16964.0,32.3263,32.3459,32.287,32.2968,16964.0
2018-04-27 15:10:00,32.89,32.91,32.88,32.89,18357.0,32.287,32.3066,32.2772,32.287,18357.0
2018-04-27 15:20:00,32.88,32.92,32.88,32.9,48468.0,32.2772,32.3165,32.2772,32.2968,48468.0
2018-04-27 15:30:00,32.9,32.93,32.89,32.91,34890.0,32.2968,32.3263,32.287,32.3066,34890.0
2018-04-27 15:40:00,32.9,32.95,32.85,32.94,70181.0,32.2968,32.3459,32.2477,32.3361,70181.0
2018-04-27 15:50:00,32.94,32.95,32.9,32.91,222762.0,32.3361,32.3459,32.2968,32.3066,222762.0
2018-04-30 09:30:00,33.05,33.17,33.05,33.14,20012.0,32.4441,32.5619,32.4441,32.5324,20012.0
2018-04-30 09:40:00,33.15,33.15,32.93,32.96,30168.0,32.5422,32.5422,32.3263,32.3557,30168.0
2018-04-30 09:50:00,32.96,33.02,32.96,32.96,18454.0,32.3557,32.4146,32.3557,32.3557,18454.0
2018-04-30 10:00:00,32.95,32.99,32.9,32.93,20660.0,32.3459,32.3852,32.2968,32.3263,20660.0
2018-04-30 10:10:00,32.92,32.98,32.84,32.85,19438.0,32.3165,32.3754,32.2379,32.2477,19438.0
2018-04-30 10:20:00,32.84,32.87,32.78,32.85,15457.0,32.2379,32.2674,32.179,32.2477,15457.0
2018-04-30 10:30:00,32.84,32.9,32.83,32.9,27935.0,32.2379,32.2968,32.2281,32.2968,27935.0
2018-04-30 10:40:00,32.9,32.94,32.87,32.92,8600.0,32.2968,32.3361,32.2674,32.3165,8600.0
2018-04-30 10:50:00,32.92,32.94,32.86,32.88,8434.0,32.3165,32.3361,32.2576,32.2772,8434.0
2018-04-30 11:00:00,32.89,32.92,32.86,32.92,9283.0,32.287,32.3165,32.2576,32.3165,9283.0
2018-04-30 11:10:00,32.92,32.93,32.86,32.9,10875.0,32.3165,32.3263,32.2576,32.2968,10875.0
2018-04-30 11:20:00,32.9,32.94,32.88,32.91,17438.0,32.2968,32.3361,32.2772,32.3066,17438.0
2018-04-30 11:30:00,32.91,32.93,32.88,32.91,8932.0,32.3066,32.3263,32.2772,32.3066,8932.0
2018-04-30 11:40:00,32.9,32.91,32.83,32.83,15825.0,32.2968,32.3066,32.2281,32.2281,15825.0
2018-04-30 11:50:00,32.83,32.84,32.8,32.84,14401.0,32.2281,32.2379,32.1987,32.2379,14401.0
2018-04-30 12:00:00,32.84,32.85,32.79,32.83,23963.0,32.2379,32.2477,32.1888,32.2281,23963.0
2018-04-30 12:10:00,32.83,32.86,32.79,32.8,15733.0,32.2281,32.2576,32.1888,32.1987,15733.0
2018-04-30 12:20:00,32.8,32.82,32.79,32.82,7449.0,32.1987,32.2183,32.1888,32.2183,7449.0
2018-04-30 12:30:00,32.81,32.81,32.76,32.8,10911.0,32.2085,32.2085,32.1594,32.1987,10911.0
2018-04-30 12:40:00,32.81,32.82,32.78,32.79,12430.0,32.2085,32.2183,32.179,32.1888,12430.0
2018-04-30 12:50:00,32.78,32.8,32.74,32.8,12533.0,32.179,32.1987,32.1398,32.1987,12533.0
2018-04-30 13:00:00,32.82,32.82,32.77,32.8,12819.0,32.2183,32.2183,32.1692,32.1987,12819.0
2018-04-30 13:10:00,32.8,32.81,32.72,32.79,42405.0,32.1987,32.2085,32.1201,32.1888,42405.0
2018-04-30 13:20:00,32.77,32.84,32.77,32.8,9368.0,32.1692,32.2379,32.1692,32.1987,9368.0
2018-04-30 13:30:00,32.8,32.82,32.79,32.8,8188.0,32.1987,32.2183,32.1888,32.1987,8188.0
2018-04-30 13:40:00,32.8,32.82,32.74,32.75,7609.0,32.1987,32.2183,32.1398,32.1496,7609.0
2018-04-30 13:50:00,32.75,32.77,32.74,32.76,12552.0,32.1496,32.1692,32.1398,32.1594,12552.0
2018-04-30 14:00:00,32.75,32.76,32.67,32.68,18468.0,32.1496,32.1594,32.071,32.0809,18468.0
2018-04-30 14:10:00,32.68,32.71,32.65,32.69,24438.0,32.0809,32.1103,32.0514,32.0907,24438.0
2018-04-30 14:20:00,32.68,32.76,32.68,32.73,34570.0,32.0809,32.1594,32.0809,32.1299,34570.0
2018-04-30 14:30:00,32.73,32.76,32.72,32.74,17446.0,32.1299,32.1594,32.1201,32.1398,17446.0
2018-04-30 14:40:00,32.74,32.76,32.72,32.74,31841.0,32.1398,32.1594,32.1201,32.1398,31841.0
2018-04-30 14:50:00,32.75,32.76,32.72,32.73,19263.0,32.1496,32.1594,32.1201,32.1299,19263.0
2018-04-30 15:00:00,32.73,32.74,32.63,32.64,35201.0,32.1299,32.1398,32.0318,32.0416,35201.0
2018-04-30 15:10:00,32.64,32.66,32.61,32.63,32725.0,32.0416,32.0612,32.0121,32.0318,32725.0
2018-04-30 15:20:00,32.63,32.63,32.56,32.59,28143.0,32.0318,32.0318,31.9631,31.9925,28143.0
2018-04-30 15:30:00,32.6,32.66,32.59,32.66,43590.0,32.0023,32.0612,31.9925,32.0612,43590.0
2018-04-30 15:40:00,32.66,32.67,32.6,32.65,89286.0,32.0612,32.071,32.0023,32.0514,89286.0
2018-04-30 15:50:00,32.64,32.65,32.5,32.5,115930.0,32.0416,32.0514,31.9042,31.9042,115930.0
2018-05-01 09:30:00,32.57,32.77,32.37,32.44,26704.0,31.9729,32.1692,31.7765,31.8453,26704.0
2018-05-01 09:40:00,32.41,32.66,32.41,32.64,27606.0,31.8158,32.0612,31.8158,32.0416,27606.0
2018-05-01 09:50:00,32.65,32.77,32.65,32.7,15124.0,32.0514,32.1692,32.0514,32.1005,15124.0
2018-05-01 10:00:00,32.72,32.72,32.53,32.55,26082.0,32.1201,32.1201,31.9336,31.9532,26082.0
2018-05-01 10:10:00,32.55,32.55,32.38,32.43,15600.0,31.9532,31.9532,31.7864,31.8354,15600.0
2018-05-01 10:20:00,32.43,32.53,32.38,32.46,17015.0,31.8354,31.9336,31.7864,31.8649,17015.0
2018-05-01 10:30:00,32.46,32.53,32.37,32.4,16295.0,31.8649,31.9336,31.7765,31.806,16295.0
2018-05-01 10:40:00,32.4,32.44,32.36,32.39,27402.0,31.806,31.8453,31.7667,31.7962,27402.0
2018-05-01 10:50:00,32.39,32.39,32.35,32.37,22182.0,31.7962,31.7962,31.7569,31.7765,22182.0
2018-05-01 11:00:00,32.37,32.37,32.27,32.27,150381.0,31.7765,31.7765,31.6784,31.6784,150381.0
2018-05-01 11:10:00,32.28,32.39,32.19,32.37,112208.0,31.6882,31.7962,31.5998,31.7765,112208.0
2018-05-01 11:20:00,32.37,32.41,32.35,32.38,34592.0,31.7765,31.8158,31.7569,31.7864,34592.0
2018-05-01 11:30:00,32.38,32.54,32.38,32.54,31684.0,31.7864,31.9434,31.7864,31.9434,31684.0
2018-05-01 11:40:00,32.53,32.55,32.5,32.5,32807.0,31.9336,31.9532,31.9042,31.9042,32807.0
2018-05-01 11:50:00,32.5,32.52,32.36,32.36,19087.0,31.9042,31.9238,31.7667,31.7667,19087.0
2018-05-01 12:00:00,32.36,32.36,32.3,32.35,18141.0,31.7667,31.7667,31.7078,31.7569,18141.0
2018-05-01 12:10:00,32.37,32.39,32.33,32.39,18851.0,31.7765,31.7962,31.7373,31.7962,18851.0
2018-05-01 12:20:00,32.38,32.42,32.35,32.42,13406.0,31.7864,31.8256,31.7569,31.8256,13406.0
2018-05-01 12:30:00,32.42,32.42,32.35,32.37,19864.0,31.8256,31.8256,31.7569,31.7765,19864.0
2018-05-01 12:40:00,32.37,32.43,32.35,32.38,20894.0,31.7765,31.8354,31.7569,31.7864,20894.0
2018-05-01 12:50:00,32.38,32.41,32.37,32.38,20708.0,31.7864,31.8158,31.7765,31.7864,20708.0
2018-05-01 13:00:00,32.38,32.38,32.27,32.28,28468.0,31.7864,31.7864,31.6784,31.6882,28468.0
2018-05-01 13:10:00,32.28,32.29,32.24,32.26,33705.0,31.6882,31.698,31.6489,31.6686,33705.0
2018-05-01 13:20:00,32.27,32.3,32.24,32.3,23989.0,31.6784,31.7078,31.6489,31.7078,23989.0
2018-05-01 13:30:00,32.3,32.41,32.3,32.41,24002.0,31.7078,31.8158,31.7078,31.8158,24002.0
2018-05-01 13:40:00,32.4,32.53,32.37,32.52,20994.0,31.806,31.9336,31.7765,31.9238,20994.0
2018-05-01 13:50:00,32.52,32.55,32.48,32.55,21104.0,31.9238,31.9532,31.8845,31.9532,21104.0
2018-05-01 14:00:00,32.54,32.59,32.53,32.56,15564.0,31.9434,31.9925,31.9336,31.9631,15564.0
2018-05-01 14:10:00,32.57,32.59,32.53,32.55,16436.0,31.9729,31.9925,31.9336,31.9532,16436.0
2018-05-01 14:20:00,32.56,32.65,32.55,32.58,15425.0,31.9631,32.0514,31.9532,31.9827,15425.0
2018-05-01 14:30:00,32.58,32.6,32.52,32.54,16490.0,31.9827,32.0023,31.9238,31.9434,16490.0
2018-05-01 14:40:00,32.54,32.69,32.52,32.67,31930.0,31.9434,32.0907,31.9238,32.071,31930.0
2018-05-01 14:50:00,32.66,32.69,32.61,32.67,15816.0,32.0612,32.0907,32.0121,32.071,15816.0
2018-05-01 15:00:00,32.69,32.73,32.64,32.69,17565.0,32.0907,32.1299,32.0416,32.0907,17565.0
2018-05-01 15:10:00,32.7,32.7,32.62,32.63,14651.0,32.1005,32.1005,32.022,32.0318,14651.0
2018-05-01 15:20:00,32.64,32.72,32.64,32.72,37806.0,32.0416,32.1201,32.0416,32.1201,37806.0
2018-05-01 15:30:00,32.71,32.77,32.71,32.76,55710.0,32.1103,32.1692,32.1103,32.1594,55710.0
2018-05-01 15:40:00,32.76,32.88,32.75,32.85,69476.0,32.1594,32.2772,32.1496,32.2477,69476.0
2018-05-01 15:50:00,32.85,32.86,32.78,32.81,107788.0,32.2477,32.2576,32.179,32.2085,107788.0
2018-05-02 09:30:00,32.77,32.97,32.7,32.9,23605.0,32.1692,32.3655,32.1005,32.2968,23605.0
2018-05-02 09:40:00,32.88,32.92,32.7,32.78,9293.0,32.2772,32.3165,32.1005,32.179,9293.0
2018-05-02 09:50:00,32.79,32.95,32.79,32.82,9931.0,32.1888,32.3459,32.1888,32.2183,9931.0
2018-05-02 10:00:00,32.85,32.88,32.77,32.84,13375.0,32.2477,32.2772,32.1692,32.2379,13375.0
2018-05-02 10:10:00,32.85,32.86,32.79,32.81,11875.0,32.2477,32.2576,32.1888,32.2085,11875.0
2018-05-02 10:20:00,32.84,32.87,32.81,32.86,14386.0,32.2379,32.2674,32.2085,32.2576,14386.0
2018-05-02 10:30:00,32.85,32.92,32.83,32.89,13848.0,32.2477,32.3165,32.2281,32.287,13848.0
2018-05-02 10:40:00,32.89,32.96,32.85,32.93,22533.0,32.287,32.3557,32.2477,32.3263,22533.0
2018-05-02 10:50:00,32.92,32.93,32.79,32.83,17067.0,32.3165,32.3263,32.1888,32.2281,17067.0
2018-05-02 11:00:00,32.83,32.95,32.83,32.95,19499.0,32.2281,32.3459,32.2281,32.3459,19499.0
2018-05-02 11:10:00,32.96,33.0,32.89,32.93,14709.0,32.3557,32.395,32.287,32.3263,14709.0
2018-05-02 11:20:00,32.91,32.91,32.81,32.86,9738.0,32.3066,32.3066,32.2085,32.2576,9738.0
2018-05-02 11:30:00,32.87,32.87,32.8,32.86,26054.0,32.2674,32.2674,32.1987,32.2576,26054.0
2018-05-02 11:40:00,32.87,32.92,32.83,32.87,21149.0,32.2674,32.3165,32.2281,32.2674,21149.0
2018-05-02 11:50:00,32.88,32.94,32.88,32.93,14336.0,32.2772,32.3361,32.2772,32.3263,14336.0
2018-05-02 12:00:00,32.92,32.95,32.91,32.94,21084.0,32.3165,32.3459,32.3066,32.3361,21084.0
2018-05-02 12:10:00,32.94,32.98,32.93,32.95,12408.0,32.3361,32.3754,32.3263,32.3459,12408.0
2018-05-02 12:20:00,32.95,32.98,32.93,32.93,10740.0,32.3459,32.3754,32.3263,32.3263,10740.0
2018-05-02 12:30:00,32.92,32.98,32.92,32.96,12082.0,32.3165,32.3754,32.3165,32.3557,12082.0
2018-05-02 12:40:00,32.96,32.99,32.96,32.98,8800.0,32.3557,32.3852,32.3557,32.3754,8800.0
2018-05-02 12:50:00,32.97,32.99,32.97,32.99,8062.0,32.3655,32.3852,32.3655,32.3852,8062.0
2018-05-02 13:00:00,32.99,33.04,32.99,33.03,15700.0,32.3852,32.4343,32.3852,32.4244,15700.0
2018-05-02 13:10:00,33.03,33.08,33.02,33.07,12746.0,32.4244,32.4735,32.4146,32.4637,12746.0
2018-05-02 13:20:00,33.07,33.13,33.03,33.03,19056.0,32.4637,32.5226,32.4244,32.4244,19056.0
2018-05-02 13:30:00,33.03,33.04,32.98,32.98,7300.0,32.4244,32.4343,32.3754,32.3754,7300.0
2018-05-02 13:40:00,32.99,33.12,32.97,33.11,39647.0,32.3852,32.5128,32.3655,32.503,39647.0
2018-05-02 13:50:00,33.12,33.25,33.1,33.2,80191.0,32.5128,32.6404,32.4932,32.5913,80191.0
2018-05-02 14:00:00,33.2,33.29,33.19,33.22,86315.0,32.5913,32.6797,32.5815,32.611,86315.0
2018-05-02 14:10:00,33.22,33.22,32.99,32.99,17090.0,32.611,32.611,32.3852,32.3852,17090.0
2018-05-02 14:20:00,33.0,33.09,32.97,33.01,21848.0,32.395,32.4833,32.3655,32.4048,21848.0
2018-05-02 14:30:00,33.0,33.05,32.98,33.03,47534.0,32.395,32.4441,32.3754,32.4244,47534.0
2018-05-02 14:40:00,33.03,33.05,32.96,32.98,26908.0,32.4244,32.4441,32.3557,32.3754,26908.0
2018-05-02 14:50:00,32.98,33.01,32.94,32.96,24663.0,32.3754,32.4048,32.3361,32.3557,24663.0
2018-05-02 15:00:00,32.97,33.06,32.96,33.05,48443.0,32.3655,32.4539,32.3557,32.4441,48443.0
2018-05-02 15:10:00,33.05,33.05,32.85,32.9,111143.0,32.4441,32.4441,32.2477,32.2968,111143.0
2018-05-02 15:20:00,32.88,32.88,32.8,32.84,48175.0,32.2772,32.2772,32.1987,32.2379,48175.0
2018-05-02 15:30:00,32.84,32.85,32.78,32.8,94943.0,32.2379,32.2477,32.179,32.1987,94943.0
2018-05-02 15:40:00,32.79,32.82,32.75,32.76,128773.0,32.1888,32.2183,32.1496,32.1594,128773.0
2018-05-02 15:50:00,32.77,32.92,32.74,32.82,318142.0,32.1692,32.3165,32.1398,32.2183,318142.0
2018-05-03 09:30:00,34.05,34.37,33.5,33.93,167481.0,33.4257,33.7399,32.8858,33.3079,167481.0
2018-05-03 09:40:00,33.88,34.04,33.35,33.53,209490.0,33.2589,33.4159,32.7386,32.9153,209490.0
2018-05-03 09:50:00,33.52,33.7,33.51,33.56,209927.0,32.9055,33.0822,32.8956,32.9447,209927.0
2018-05-03 10:00:00,33.51,33.58,33.37,33.56,83491.0,32.8956,32.9644,32.7582,32.9447,83491.0
2018-05-03 10:10:00,33.55,33.63,33.18,33.25,80750.0,32.9349,33.0134,32.5717,32.6404,80750.0
2018-05-03 10:20:00,33.29,33.37,32.87,32.93,108445.0,32.6797,32.7582,32.2674,32.3263,108445.0
2018-05-03 10:30:00,32.94,32.94,32.54,32.89,91698.0,32.3361,32.3361,31.9434,32.287,91698.0
2018-05-03 10:40:00,32.86,33.03,32.83,32.87,61093.0,32.2576,32.4244,32.2281,32.2674,61093.0
2018-05-03 10:50:00,32.87,32.92,32.67,32.77,55186.0,32.2674,32.3165,32.071,32.1692,55186.0
2018-05-03 11:00:00,32.77,32.9,32.61,32.89,98463.0,32.1692,32.2968,32.0121,32.287,98463.0
2018-05-03 11:10:00,32.89,33.51,32.88,33.49,80569.0,32.287,32.8956,32.2772,32.876,80569.0
2018-05-03 11:20:00,33.51,33.72,33.5,33.7,96312.0,32.8956,33.1018,32.8858,33.0822,96312.0
2018-05-03 11:30:00,33.69,33.79,33.67,33.71,71278.0,33.0723,33.1705,33.0527,33.092,71278.0
2018-05-03 11:40:00,33.69,34.03,33.49,33.95,52443.0,33.0723,33.4061,32.876,33.3276,52443.0
2018-05-03 11:50:00,33.93,34.11,33.9,34.09,31882.0,33.3079,33.4846,33.2785,33.465,31882.0
2018-05-03 12:00:00,34.08,34.12,33.85,33.86,44570.0,33.4552,33.4945,33.2294,33.2392,44570.0
2018-05-03 12:10:00,33.84,33.84,33.68,33.71,25997.0,33.2196,33.2196,33.0625,33.092,25997.0
2018-05-03 12:20:00,33.71,33.73,33.58,33.58,30115.0,33.092,33.1116,32.9644,32.9644,30115.0
2018-05-03 12:30:00,33.59,33.78,33.59,33.75,26910.0,32.9742,33.1607,32.9742,33.1312,26910.0
2018-05-03 12:40:00,33.76,33.85,33.7,33.85,35626.0,33.1411,33.2294,33.0822,33.2294,35626.0
2018-05-03 12:50:00,33.86,34.01,33.85,33.9,50456.0,33.2392,33.3865,33.2294,33.2785,50456.0
2018-05-03 13:00:00,33.9,34.06,33.85,33.98,46168.0,33.2785,33.4356,33.2294,33.357,46168.0
2018-05-03 13:10:00,33.97,34.0,33.93,33.95,25408.0,33.3472,33.3767,33.3079,33.3276,25408.0
2018-05-03 13:20:00,33.97,34.05,33.92,33.99,19407.0,33.3472,33.4257,33.2981,33.3668,19407.0
2018-05-03 13:30:00,33.99,34.17,33.97,34.14,24573.0,33.3668,33.5435,33.3472,33.5141,24573.0
2018-05-03 13:40:00,34.14,34.17,34.06,34.06,25028.0,33.5141,33.5435,33.4356,33.4356,25028.0
2018-05-03 13:50:00,34.07,34.08,34.0,34.0,22713.0,33.4454,33.4552,33.3767,33.3767,22713.0
2018-05-03 14:00:00,33.99,33.99,33.89,33.95,28038.0,33.3668,33.3668,33.2687,33.3276,28038.0
2018-05-03 14:10:00,33.96,34.12,33.96,34.09,28615.0,33.3374,33.4945,33.3374,33.465,28615.0
2018-05-03 14:20:00,34.09,34.16,34.03,34.16,31530.0,33.465,33.5337,33.4061,33.5337,31530.0
2018-05-03 14:30:00,34.17,34.21,34.14,34.14,40460.0,33.5435,33.5828,33.5141,33.5141,40460.0
2018-05-03 14:40:00,34.13,34.14,33.98,34.0,40093.0,33.5043,33.5141,33.357,33.3767,40093.0
2018-05-03 14:50:00,34.0,34.0,33.92,33.98,39188.0,33.3767,33.3767,33.2981,33.357,39188.0
2018-05-03 15:00:00,33.97,34.02,33.92,33.97,48385.0,33.3472,33.3963,33.2981,33.3472,48385.0
2018-05-03 15:10:00,33.97,34.13,33.94,34.07,53942.0,33.3472,33.5043,33.3178,33.4454,53942.0
2018-05-03 15:20:00,34.07,34.2,34.07,34.19,68137.0,33.4454,33.573,33.4454,33.5632,68137.0
2018-05-03 15:30:00,34.19,34.28,33.99,34.01,108585.0,33.5632,33.6515,33.3668,33.3865,108585.0
2018-05-03 15:40:00,34.0,34.16,33.95,34.13,142634.0,33.3767,33.5337,33.3276,33.5043,142634.0
2018-05-03 15:50:00,34.13,34.18,34.05,34.06,241372.0,33.5043,33.5534,33.4257,33.4356,241372.0
2018-05-04 09:30:00,34.01,34.09,33.61,33.86,56571.0,33.3865,33.465,32.9938,33.2392,56571.0
2018-05-04 09:40:00,33.86,34.25,33.82,34.19,81729.0,33.2392,33.6221,33.2,33.5632,81729.0
2018-05-04 09:50:00,34.19,34.43,34.17,34.36,77973.0,33.5632,33.7988,33.5435,33.7301,77973.0
2018-05-04 10:00:00,34.34,34.43,34.18,34.41,27041.0,33.7104,33.7988,33.5534,33.7791,27041.0
2018-05-04 10:10:00,34.43,34.44,34.24,34.24,25883.0,33.7988,33.8086,33.6123,33.6123,25883.0
2018-05-04 10:20:00,34.29,34.46,34.29,34.46,19187.0,33.6613,33.8282,33.6613,33.8282,19187.0
2018-05-04 10:30:00,34.47,34.52,34.41,34.5,83285.0,33.838,33.8871,33.7791,33.8675,83285.0
2018-05-04 10:40:00,34.52,34.78,34.5,34.74,86797.0,33.8871,34.1424,33.8675,34.1031,86797.0
2018-05-04 10:50:00,34.73,34.81,34.7,34.75,15904.0,34.0933,34.1718,34.0638,34.1129,15904.0
2018-05-04 11:00:00,34.75,34.85,34.7,34.8,40187.0,34.1129,34.2111,34.0638,34.162,40187.0
2018-05-04 11:10:00,34.81,34.88,34.75,34.86,36629.0,34.1718,34.2405,34.1129,34.2209,36629.0
2018-05-04 11:20:00,34.86,34.95,34.85,34.93,18288.0,34.2209,34.3092,34.2111,34.2896,18288.0
2018-05-04 11:30:00,34.93,35.02,34.89,34.93,31694.0,34.2896,34.378,34.2503,34.2896,31694.0
2018-05-04 11:40:00,34.93,34.95,34.86,34.9,23870.0,34.2896,34.3092,34.2209,34.2602,23870.0
2018-05-04 11:50:00,34.9,35.0,34.88,34.98,26627.0,34.2602,34.3583,34.2405,34.3387,26627.0
2018-05-04 12:00:00,34.97,35.0,34.95,34.97,15504.0,34.3289,34.3583,34.3092,34.3289,15504.0
2018-05-04 12:10:00,34.97,34.98,34.93,34.96,11645.0,34.3289,34.3387,34.2896,34.3191,11645.0
2018-05-04 12:20:00,34.96,34.96,34.82,34.88,23254.0,34.3191,34.3191,34.1816,34.2405,23254.0
2018-05-04 12:30:00,34.9,34.95,34.89,34.93,10451.0,34.2602,34.3092,34.2503,34.2896,10451.0
2018-05-04 12:40:00,34.94,34.96,34.84,34.9,15304.0,34.2994,34.3191,34.2013,34.2602,15304.0
2018-05-04 12:50:00,34.91,34.92,34.87,34.91,14881.0,34.27,34.2798,34.2307,34.27,14881.0
2018-05-04 13:00:00,34.92,34.94,34.88,34.88,14443.0,34.2798,34.2994,34.2405,34.2405,14443.0
2018-05-04 13:10:00,34.86,34.9,34.85,34.86,7439.0,34.2209,34.2602,34.2111,34.2209,7439.0
2018-05-04 13:20:00,34.87,34.9,34.85,34.85,12210.0,34.2307,34.2602,34.2111,34.2111,12210.0
2018-05-04 13:30:00,34.85,34.89,34.82,34.88,14229.0,34.2111,34.2503,34.1816,34.2405,14229.0
2018-05-04 13:40:00,34.88,34.91,34.88,34.89,19085.0,34.2405,34.27,34.2405,34.2503,19085.0
2018-05-04 13:50:00,34.9,34.91,34.89,34.9,18673.0,34.2602,34.27,34.2503,34.2602,18673.0
2018-05-04 14:00:00,34.9,34.93,34.89,34.9,34038.0,34.2602,34.2896,34.2503,34.2602,34038.0
2018-05-04 14:10:00,34.9,34.96,34.9,34.96,27507.0,34.2602,34.3191,34.2602,34.3191,27507.0
2018-05-04 14:20:00,34.96,35.05,34.96,35.04,16523.0,34.3191,34.4074,34.3191,34.3976,16523.0
2018-05-04 14:30:00,35.03,35.03,34.95,34.98,18030.0,34.3878,34.3878,34.3092,34.3387,18030.0
2018-05-04 14:40:00,34.98,35.02,34.98,34.98,12515.0,34.3387,34.378,34.3387,34.3387,12515.0
2018-05-04 14:50:00,34.99,35.01,34.95,34.95,9745.0,34.3485,34.3681,34.3092,34.3092,9745.0
2018-05-04 15:00:00,34.95,35.1,34.95,35.05,31903.0,34.3092,34.4565,34.3092,34.4074,31903.0
2018-05-04 15:10:00,35.06,35.06,35.02,35.04,15745.0,34.4172,34.4172,34.378,34.3976,15745.0
2018-05-04 15:20:00,35.04,35.04,34.96,35.01,48239.0,34.3976,34.3976,34.3191,34.3681,48239.0
2018-05-04 15:30:00,35.01,35.04,35.0,35.0,34536.0,34.3681,34.3976,34.3583,34.3583,34536.0
2018-05-04 15:40:00,35.0,35.01,34.96,34.97,99762.0,34.3583,34.3681,34.3191,34.3289,99762.0
2018-05-04 15:50:00,34.96,34.97,34.92,34.95,215313.0,34.3191,34.3289,34.2798,34.3092,215313.0
2018-05-07 09:30:00,35.13,35.21,34.91,34.91,36567.0,34.4859,34.5645,34.27,34.27,36567.0
2018-05-07 09:40:00,34.89,34.99,34.84,34.9,23909.0,34.2503,34.3485,34.2013,34.2602,23909.0
2018-05-07 09:50:00,34.88,35.19,34.88,35.12,30018.0,34.2405,34.5448,34.2405,34.4761,30018.0
2018-05-07 10:00:00,35.12,35.22,35.11,35.21,25262.0,34.4761,34.5743,34.4663,34.5645,25262.0
2018-05-07 10:10:00,35.21,35.37,35.17,35.3,131893.0,34.5645,34.7215,34.5252,34.6528,131893.0
2018-05-07 10:20:00,35.3,35.38,35.26,35.38,18809.0,34.6528,34.7314,34.6136,34.7314,18809.0
2018-05-07 10:30:00,35.39,35.39,35.25,35.27,12882.0,34.7412,34.7412,34.6037,34.6234,12882.0
2018-05-07 10:40:00,35.28,35.31,35.2,35.28,15039.0,34.6332,34.6626,34.5547,34.6332,15039.0
2018-05-07 10:50:00,35.27,35.28,35.22,35.27,8944.0,34.6234,34.6332,34.5743,34.6234,8944.0
2018-05-07 11:00:00,35.27,35.28,35.18,35.26,17168.0,34.6234,34.6332,34.535,34.6136,17168.0
2018-05-07 11:10:00,35.26,35.31,35.25,35.3,10075.0,34.6136,34.6626,34.6037,34.6528,10075.0
2018-05-07 11:20:00,35.31,35.32,35.24,35.27,11889.0,34.6626,34.6725,34.5939,34.6234,11889.0
2018-05-07 11:30:00,35.28,35.3,35.2,35.2,9903.0,34.6332,34.6528,34.5547,34.5547,9903.0
2018-05-07 11:40:00,35.21,35.25,35.21,35.25,8318.0,34.5645,34.6037,34.5645,34.6037,8318.0
2018-05-07 11:50:00,35.24,35.34,35.19,35.33,18336.0,34.5939,34.6921,34.5448,34.6823,18336.0
2018-05-07 12:00:00,35.33,35.35,35.29,35.3,11143.0,34.6823,34.7019,34.643,34.6528,11143.0
2018-05-07 12:10:00,35.3,35.33,35.25,35.29,13471.0,34.6528,34.6823,34.6037,34.643,13471.0
2018-05-07 12:20:00,35.31,35.32,35.27,35.3,8541.0,34.6626,34.6725,34.6234,34.6528,8541.0
2018-05-07 12:30:00,35.3,35.34,35.28,35.34,14933.0,34.6528,34.6921,34.6332,34.6921,14933.0
2018-05-07 12:40:00,35.33,35.35,35.31,35.34,61051.0,34.6823,34.7019,34.6626,34.6921,61051.0
2018-05-07 12:50:00,35.34,35.4,35.33,35.4,46736.0,34.6921,34.751,34.6823,34.751,46736.0
2018-05-07 13:00:00,35.39,35.42,35.33,35.36,13016.0,34.7412,34.7706,34.6823,34.7117,13016.0
2018-05-07 13:10:00,35.35,35.38,35.33,35.36,7426.0,34.7019,34.7314,34.6823,34.7117,7426.0
2018-05-07 13:20:00,35.36,35.39,35.36,35.36,11640.0,34.7117,34.7412,34.7117,34.7117,11640.0
2018-05-07 13:30:00,35.36,35.36,35.3,35.32,20245.0,34.7117,34.7117,34.6528,34.6725,20245.0
2018-05-07 13:40:00,35.32,35.34,35.31,35.32,14073.0,34.6725,34.6921,34.6626,34.6725,14073.0
2018-05-07 13:50:00,35.32,35.38,35.32,35.35,17738.0,34.6725,34.7314,34.6725,34.7019,17738.0
2018-05-07 14:00:00,35.34,35.35,35.3,35.31,17114.0,34.6921,34.7019,34.6528,34.6626,17114.0
2018-05-07 14:10:00,35.32,35.34,35.27,35.27,40897.0,34.6725,34.6921,34.6234,34.6234,40897.0
2018-05-07 14:20:00,35.28,35.35,35.26,35.35,41257.0,34.6332,34.7019,34.6136,34.7019,41257.0
2018-05-07 14:30:00,35.35,35.38,35.33,35.35,17165.0,34.7019,34.7314,34.6823,34.7019,17165.0
2018-05-07 14:40:00,35.35,35.4,35.32,35.39,50580.0,34.7019,34.751,34.6725,34.7412,50580.0
2018-05-07 14:50:00,35.38,35.39,35.32,35.34,19991.0,34.7314,34.7412,34.6725,34.6921,19991.0
2018-05-07 15:00:00,35.34,35.36,35.31,35.34,19309.0,34.6921,34.7117,34.6626,34.6921,19309.0
2018-05-07 15:10:00,35.34,35.34,35.19,35.23,35609.0,34.6921,34.6921,34.5448,34.5841,35609.0
2018-05-07 15:20:00,35.23,35.26,35.18,35.26,29659.0,34.5841,34.6136,34.535,34.6136,29659.0
2018-05-07 15:30:00,35.26,35.27,35.09,35.09,87038.0,34.6136,34.6234,34.4467,34.4467,87038.0
2018-05-07 15:40:00,35.09,35.15,35.07,35.12,109560.0,34.4467,34.5056,34.427,34.4761,109560.0
2018-05-07 15:50:00,35.13,35.15,35.05,35.14,148614.0,34.4859,34.5056,34.4074,34.4958,148614.0
2018-05-08 09:30:00,35.25,35.63,35.21,35.44,34149.0,34.6037,34.9768,34.5645,34.7903,34149.0
2018-05-08 09:40:00,35.46,35.58,35.35,35.37,31852.0,34.8099,34.9277,34.7019,34.7215,31852.0
2018-05-08 09:50:00,35.37,35.47,35.35,35.37,18370.0,34.7215,34.8197,34.7019,34.7215,18370.0
2018-05-08 10:00:00,35.39,35.52,35.31,35.48,22597.0,34.7412,34.8688,34.6626,34.8295,22597.0
2018-05-08 10:10:00,35.47,35.53,35.33,35.51,22174.0,34.8197,34.8786,34.6823,34.859,22174.0
2018-05-08 10:20:00,35.5,35.63,35.46,35.61,18564.0,34.8492,34.9768,34.8099,34.9571,18564.0
2018-05-08 10:30:00,35.6,35.71,35.58,35.58,28071.0,34.9473,35.0553,34.9277,34.9277,28071.0
2018-05-08 10:40:00,35.6,35.65,35.57,35.57,24307.0,34.9473,34.9964,34.9179,34.9179,24307.0
2018-05-08 10:50:00,35.56,35.67,35.56,35.57,13289.0,34.9081,35.016,34.9081,34.9179,13289.0
2018-05-08 11:00:00,35.55,35.65,35.48,35.48,40024.0,34.8982,34.9964,34.8295,34.8295,40024.0
2018-05-08 11:10:00,35.47,35.66,35.47,35.62,14429.0,34.8197,35.0062,34.8197,34.967,14429.0
2018-05-08 11:20:00,35.57,35.67,35.57,35.57,18082.0,34.9179,35.016,34.9179,34.9179,18082.0
2018-05-08 11:30:00,35.55,35.56,35.45,35.49,23905.0,34.8982,34.9081,34.8001,34.8393,23905.0
2018-05-08 11:40:00,35.48,35.65,35.45,35.64,20915.0,34.8295,34.9964,34.8001,34.9866,20915.0
2018-05-08 11:50:00,35.64,35.65,35.58,35.59,10561.0,34.9866,34.9964,34.9277,34.9375,10561.0
2018-05-08 12:00:00,35.6,35.61,35.53,35.57,5255.0,34.9473,34.9571,34.8786,34.9179,5255.0
2018-05-08 12:10:00,35.56,35.58,35.49,35.5,18138.0,34.9081,34.9277,34.8393,34.8492,18138.0
2018-05-08 12:20:00,35.5,35.5,35.47,35.47,7106.0,34.8492,34.8492,34.8197,34.8197,7106.0
2018-05-08 12:30:00,35.47,35.48,35.42,35.42,6529.0,34.8197,34.8295,34.7706,34.7706,6529.0
2018-05-08 12:40:00,35.42,35.47,35.42,35.47,8190.0,34.7706,34.8197,34.7706,34.8197,8190.0
2018-05-08 12:50:00,35.46,35.5,35.45,35.49,14845.0,34.8099,34.8492,34.8001,34.8393,14845.0
2018-05-08 13:00:00,35.49,35.55,35.47,35.47,9499.0,34.8393,34.8982,34.8197,34.8197,9499.0
2018-05-08 13:10:00,35.46,35.49,35.45,35.49,9481.0,34.8099,34.8393,34.8001,34.8393,9481.0
2018-05-08 13:20:00,35.49,35.5,35.45,35.49,7562.0,34.8393,34.8492,34.8001,34.8393,7562.0
2018-05-08 13:30:00,35.5,35.52,35.48,35.49,9287.0,34.8492,34.8688,34.8295,34.8393,9287.0
2018-05-08 13:40:00,35.47,35.5,35.44,35.45,10419.0,34.8197,34.8492,34.7903,34.8001,10419.0
2018-05-08 13:50:00,35.45,35.49,35.39,35.39,12006.0,34.8001,34.8393,34.7412,34.7412,12006.0
2018-05-08 14:00:00,35.41,35.44,35.34,35.39,12920.0,34.7608,34.7903,34.6921,34.7412,12920.0
2018-05-08 14:10:00,35.39,35.48,35.38,35.47,35764.0,34.7412,34.8295,34.7314,34.8197,35764.0
2018-05-08 14:20:00,35.45,35.53,35.39,35.42,34878.0,34.8001,34.8786,34.7412,34.7706,34878.0
2018-05-08 14:30:00,35.43,35.45,35.38,35.38,16176.0,34.7804,34.8001,34.7314,34.7314,16176.0
2018-05-08 14:40:00,35.37,35.39,35.31,35.38,25416.0,34.7215,34.7412,34.6626,34.7314,25416.0
2018-05-08 14:50:00,35.38,35.48,35.37,35.42,20517.0,34.7314,34.8295,34.7215,34.7706,20517.0
2018-05-08 15:00:00,35.43,35.53,35.41,35.5,22308.0,34.7804,34.8786,34.7608,34.8492,22308.0
2018-05-08 15:10:00,35.51,35.52,35.45,35.46,16287.0,34.859,34.8688,34.8001,34.8099,16287.0
2018-05-08 15:20:00,35.47,35.49,35.41,35.45,26366.0,34.8197,34.8393,34.7608,34.8001,26366.0
2018-05-08 15:30:00,35.46,35.52,35.43,35.48,31234.0,34.8099,34.8688,34.7804,34.8295,31234.0
2018-05-08 15:40:00,35.48,35.52,35.46,35.52,58350.0,34.8295,34.8688,34.8099,34.8688,58350.0
2018-05-08 15:50:00,35.52,35.56,35.5,35.54,89300.0,34.8688,34.9081,34.8492,34.8884,89300.0
2018-05-09 09:30:00,35.82,35.9,35.7,35.73,38605.0,35.1633,35.2418,35.0455,35.0749,38605.0
2018-05-09 09:40:00,35.75,35.89,35.72,35.84,15648.0,35.0946,35.232,35.0651,35.1829,15648.0
2018-05-09 09:50:00,35.87,35.94,35.85,35.87,12044.0,35.2124,35.2811,35.1927,35.2124,12044.0
2018-05-09 10:00:00,35.85,35.9,35.81,35.9,13662.0,35.1927,35.2418,35.1535,35.2418,13662.0
2018-05-09 10:10:00,35.9,35.92,35.77,35.84,65435.0,35.2418,35.2615,35.1142,35.1829,65435.0
2018-05-09 10:20:00,35.85,35.89,35.78,35.78,13460.0,35.1927,35.232,35.124,35.124,13460.0
2018-05-09 10:30:00,35.8,35.86,35.76,35.78,19716.0,35.1437,35.2026,35.1044,35.124,19716.0
2018-05-09 10:40:00,35.77,35.8,35.72,35.8,10404.0,35.1142,35.1437,35.0651,35.1437,10404.0
2018-05-09 10:50:00,35.82,35.83,35.7,35.74,20057.0,35.1633,35.1731,35.0455,35.0848,20057.0
2018-05-09 11:00:00,35.75,35.79,35.71,35.78,29343.0,35.0946,35.1338,35.0553,35.124,29343.0
2018-05-09 11:10:00,35.78,35.81,35.71,35.79,34905.0,35.124,35.1535,35.0553,35.1338,34905.0
2018-05-09 11:20:00,35.8,35.82,35.78,35.79,22057.0,35.1437,35.1633,35.124,35.1338,22057.0
2018-05-09 11:30:00,35.78,35.87,35.78,35.79,17622.0,35.124,35.2124,35.124,35.1338,17622.0
2018-05-09 11:40:00,35.78,35.8,35.74,35.74,9416.0,35.124,35.1437,35.0848,35.0848,9416.0
2018-05-09 11:50:00,35.73,35.78,35.71,35.74,8815.0,35.0749,35.124,35.0553,35.0848,8815.0
2018-05-09 12:00:00,35.74,35.8,35.73,35.79,10178.0,35.0848,35.1437,35.0749,35.1338,10178.0
2018-05-09 12:10:00,35.78,35.8,35.76,35.8,17711.0,35.124,35.1437,35.1044,35.1437,17711.0
2018-05-09 12:20:00,35.8,35.84,35.79,35.81,19108.0,35.1437,35.1829,35.1338,35.1535,19108.0
2018-05-09 12:30:00,35.8,35.92,35.77,35.91,34866.0,35.1437,35.2615,35.1142,35.2516,34866.0
2018-05-09 12:40:00,35.92,35.99,35.91,35.97,12364.0,35.2615,35.3302,35.2516,35.3105,12364.0
2018-05-09 12:50:00,35.97,35.99,35.96,35.99,7298.0,35.3105,35.3302,35.3007,35.3302,7298.0
2018-05-09 13:00:00,35.99,36.06,35.99,36.06,21096.0,35.3302,35.3989,35.3302,35.3989,21096.0
2018-05-09 13:10:00,36.06,36.06,36.0,36.03,11456.0,35.3989,35.3989,35.34,35.3694,11456.0
2018-05-09 13:20:00,36.03,36.1,36.03,36.09,12931.0,35.3694,35.4382,35.3694,35.4283,12931.0
2018-05-09 13:30:00,36.1,36.13,36.08,36.08,12938.0,35.4382,35.4676,35.4185,35.4185,12938.0
2018-05-09 13:40:00,36.09,36.13,36.07,36.12,13506.0,35.4283,35.4676,35.4087,35.4578,13506.0
2018-05-09 13:50:00,36.12,36.12,36.06,36.12,11313.0,35.4578,35.4578,35.3989,35.4578,11313.0
2018-05-09 14:00:00,36.12,36.13,36.07,36.07,12805.0,35.4578,35.4676,35.4087,35.4087,12805.0
2018-05-09 14:10:00,36.08,36.1,36.08,36.09,12442.0,35.4185,35.4382,35.4185,35.4283,12442.0
2018-05-09 14:20:00,36.08,36.08,36.03,36.07,18032.0,35.4185,35.4185,35.3694,35.4087,18032.0
2018-05-09 14:30:00,36.06,36.1,36.02,36.07,26974.0,35.3989,35.4382,35.3596,35.4087,26974.0
2018-05-09 14:40:00,36.07,36.1,36.05,36.1,14047.0,35.4087,35.4382,35.3891,35.4382,14047.0
2018-05-09 14:50:00,36.1,36.11,36.08,36.09,16872.0,35.4382,35.448,35.4185,35.4283,16872.0
2018-05-09 15:00:00,36.07,36.08,36.05,36.07,16195.0,35.4087,35.4185,35.3891,35.4087,16195.0
2018-05-09 15:10:00,36.07,36.08,36.03,36.05,20249.0,35.4087,35.4185,35.3694,35.3891,20249.0
2018-05-09 15:20:00,36.05,36.1,36.02,36.03,21155.0,35.3891,35.4382,35.3596,35.3694,21155.0
2018-05-09 15:30:00,36.04,36.09,36.03,36.05,32822.0,35.3793,35.4283,35.3694,35.3891,32822.0
2018-05-09 15:40:00,36.06,36.1,36.04,36.07,45961.0,35.3989,35.4382,35.3793,35.4087,45961.0
2018-05-09 15:50:00,36.08,36.09,36.02,36.08,105309.0,35.4185,35.4283,35.3596,35.4185,105309.0
2018-05-10 09:30:00,36.15,36.15,36.01,36.01,15754.0,35.4872,35.4872,35.3498,35.3498,15754.0
2018-05-10 09:40:00,35.99,36.06,35.91,36.03,12309.0,35.3302,35.3989,35.2516,35.3694,12309.0
2018-05-10 09:50:00,36.01,36.03,35.96,35.99,9553.0,35.3498,35.3694,35.3007,35.3302,9553.0
2018-05-10 10:00:00,35.97,35.99,35.91,35.92,11497.0,35.3105,35.3302,35.2516,35.2615,11497.0
2018-05-10 10:10:00,35.92,35.92,35.77,35.78,8163.0,35.2615,35.2615,35.1142,35.124,8163.0
2018-05-10 10:20:00,35.77,35.86,35.77,35.86,7717.0,35.1142,35.2026,35.1142,35.2026,7717.0
2018-05-10 10:30:00,35.87,36.01,35.87,35.98,9069.0,35.2124,35.3498,35.2124,35.3204,9069.0
2018-05-10 10:40:00,35.97,36.03,35.96,36.01,7098.0,35.3105,35.3694,35.3007,35.3498,7098.0
2018-05-10 10:50:00,36.02,36.03,35.96,35.99,3506.0,35.3596,35.3694,35.3007,35.3302,3506.0
2018-05-10 11:00:00,35.97,36.0,35.93,35.93,3388.0,35.3105,35.34,35.2713,35.2713,3388.0
2018-05-10 11:10:00,35.93,35.94,35.88,35.89,6969.0,35.2713,35.2811,35.2222,35.232,6969.0
2018-05-10 11:20:00,35.9,35.98,35.9,35.96,7787.0,35.2418,35.3204,35.2418,35.3007,7787.0
2018-05-10 11:30:00,35.98,36.0,35.92,35.92,8091.0,35.3204,35.34,35.2615,35.2615,8091.0
2018-05-10 11:40:00,35.93,36.04,35.93,36.03,7604.0,35.2713,35.3793,35.2713,35.3694,7604.0
2018-05-10 11:50:00,36.02,36.05,35.99,36.04,4367.0,35.3596,35.3891,35.3302,35.3793,4367.0
2018-05-10 12:00:00,36.03,36.07,36.03,36.06,4500.0,35.3694,35.4087,35.3694,35.3989,4500.0
2018-05-10 12:10:00,36.07,36.23,36.05,36.23,20071.0,35.4087,35.5658,35.3891,35.5658,20071.0
2018-05-10 12:20:00,36.22,36.36,36.22,36.34,40717.0,35.556,35.6934,35.556,35.6738,40717.0
2018-05-10 12:30:00,36.32,36.34,36.25,36.25,24697.0,35.6541,35.6738,35.5854,35.5854,24697.0
2018-05-10 12:40:00,36.27,36.32,36.25,36.29,12858.0,35.605,35.6541,35.5854,35.6247,12858.0
2018-05-10 12:50:00,36.28,36.28,36.22,36.22,16599.0,35.6149,35.6149,35.556,35.556,16599.0
2018-05-10 13:00:00,36.23,36.28,36.23,36.25,20244.0,35.5658,35.6149,35.5658,35.5854,20244.0
2018-05-10 13:10:00,36.25,36.25,36.16,36.19,16012.0,35.5854,35.5854,35.4971,35.5265,16012.0
2018-05-10 13:20:00,36.18,36.2,36.16,36.16,12503.0,35.5167,35.5363,35.4971,35.4971,12503.0
2018-05-10 13:30:00,36.16,36.18,36.1,36.15,31262.0,35.4971,35.5167,35.4382,35.4872,31262.0
2018-05-10 13:40:00,36.14,36.16,36.1,36.1,11295.0,35.4774,35.4971,35.4382,35.4382,11295.0
2018-05-10 13:50:00,36.11,36.2,36.1,36.17,25510.0,35.448,35.5363,35.4382,35.5069,25510.0
2018-05-10 14:00:00,36.17,36.27,36.17,36.27,81495.0,35.5069,35.605,35.5069,35.605,81495.0
2018-05-10 14:10:00,36.26,36.27,36.22,36.26,12106.0,35.5952,35.605,35.556,35.5952,12106.0
2018-05-10 14:20:00,36.26,36.26,36.17,36.2,6480.0,35.5952,35.5952,35.5069,35.5363,6480.0
2018-05-10 14:30:00,36.21,36.21,36.09,36.09,7100.0,35.5461,35.5461,35.4283,35.4283,7100.0
2018-05-10 14:40:00,36.08,36.22,36.07,36.21,10410.0,35.4185,35.556,35.4087,35.5461,10410.0
2018-05-10 14:50:00,36.21,36.23,36.14,36.16,7789.0,35.5461,35.5658,35.4774,35.4971,7789.0
2018-05-10 15:00:00,36.17,36.19,36.12,36.13,34249.0,35.5069,35.5265,35.4578,35.4676,34249.0
2018-05-10 15:10:00,36.13,36.15,36.06,36.12,16984.0,35.4676,35.4872,35.3989,35.4578,16984.0
2018-05-10 15:20:00,36.13,36.15,36.09,36.15,18379.0,35.4676,35.4872,35.4283,35.4872,18379.0
2018-05-10 15:30:00,36.15,36.18,36.12,36.14,25747.0,35.4872,35.5167,35.4578,35.4774,25747.0
2018-05-10 15:40:00,36.14,36.22,36.13,36.22,51983.0,35.4774,35.556,35.4676,35.556,51983.0
2018-05-10 15:50:00,36.22,36.27,36.2,36.26,141662.0,35.556,35.605,35.5363,35.5952,141662.0
2018-05-11 09:30:00,36.3,36.36,36.12,36.24,19386.0,35.6345,35.6934,35.4578,35.5756,19386.0
2018-05-11 09:40:00,36.28,36.31,36.22,36.25,5771.0,35.6149,35.6443,35.556,35.5854,5771.0
2018-05-11 09:50:00,36.25,36.43,36.23,36.41,10472.0,35.5854,35.7621,35.5658,35.7425,10472.0
2018-05-11 10:00:00,36.49,36.55,36.46,36.47,52886.0,35.821,35.8799,35.7916,35.8014,52886.0
2018-05-11 10:10:00,36.49,36.51,36.4,36.4,8901.0,35.821,35.8406,35.7327,35.7327,8901.0
2018-05-11 10:20:00,36.39,36.51,36.39,36.44,13349.0,35.7228,35.8406,35.7228,35.7719,13349.0
2018-05-11 10:30:00,36.43,36.45,36.38,36.42,10466.0,35.7621,35.7817,35.713,35.7523,10466.0
2018-05-11 10:40:00,36.42,36.49,36.37,36.43,25284.0,35.7523,35.821,35.7032,35.7621,25284.0
2018-05-11 10:50:00,36.42,36.51,36.4,36.48,27546.0,35.7523,35.8406,35.7327,35.8112,27546.0
2018-05-11 11:00:00,36.48,36.5,36.31,36.33,23980.0,35.8112,35.8308,35.6443,35.6639,23980.0
2018-05-11 11:10:00,36.33,36.37,36.3,36.32,14221.0,35.6639,35.7032,35.6345,35.6541,14221.0
2018-05-11 11:20:00,36.31,36.33,36.3,36.31,13011.0,35.6443,35.6639,35.6345,35.6443,13011.0
2018-05-11 11:30:00,36.31,36.31,36.24,36.26,13311.0,35.6443,35.6443,35.5756,35.5952,13311.0
2018-05-11 11:40:00,36.26,36.3,36.25,36.28,13414.0,35.5952,35.6345,35.5854,35.6149,13414.0
2018-05-11 11:50:00,36.28,36.36,36.28,36.34,11905.0,35.6149,35.6934,35.6149,35.6738,11905.0
2018-05-11 12:00:00,36.34,36.4,36.32,36.39,6739.0,35.6738,35.7327,35.6541,35.7228,6739.0
2018-05-11 12:10:00,36.38,36.39,36.33,36.35,22909.0,35.713,35.7228,35.6639,35.6836,22909.0
2018-05-11 12:20:00,36.36,36.44,36.36,36.44,26303.0,35.6934,35.7719,35.6934,35.7719,26303.0
2018-05-11 12:30:00,36.43,36.5,36.39,36.48,34471.0,35.7621,35.8308,35.7228,35.8112,34471.0
2018-05-11 12:40:00,36.49,36.5,36.45,36.5,16178.0,35.821,35.8308,35.7817,35.8308,16178.0
2018-05-11 12:50:00,36.48,36.52,36.43,36.44,28884.0,35.8112,35.8505,35.7621,35.7719,28884.0
2018-05-11 13:00:00,36.43,36.47,36.41,36.45,13352.0,35.7621,35.8014,35.7425,35.7817,13352.0
2018-05-11 13:10:00,36.45,36.46,36.37,36.38,10665.0,35.7817,35.7916,35.7032,35.713,10665.0
2018-05-11 13:20:00,36.39,36.41,36.38,36.41,29041.0,35.7228,35.7425,35.713,35.7425,29041.0
2018-05-11 13:30:00,36.4,36.41,36.35,36.35,13960.0,35.7327,35.7425,35.6836,35.6836,13960.0
2018-05-11 13:40:00,36.35,36.36,36.33,36.33,10722.0,35.6836,35.6934,35.6639,35.6639,10722.0
2018-05-11 13:50:00,36.33,36.35,36.32,36.32,3200.0,35.6639,35.6836,35.6541,35.6541,3200.0
2018-05-11 14:00:00,36.34,36.34,36.26,36.28,6677.0,35.6738,35.6738,35.5952,35.6149,6677.0
2018-05-11 14:10:00,36.28,36.31,36.25,36.3,16743.0,35.6149,35.6443,35.5854,35.6345,16743.0
2018-05-11 14:20:00,36.29,36.32,36.29,36.31,4769.0,35.6247,35.6541,35.6247,35.6443,4769.0
2018-05-11 14:30:00,36.3,36.32,36.27,36.29,12952.0,35.6345,35.6541,35.605,35.6247,12952.0
2018-05-11 14:40:00,36.29,36.3,36.26,36.27,7955.0,35.6247,35.6345,35.5952,35.605,7955.0
2018-05-11 14:50:00,36.27,36.3,36.25,36.3,14001.0,35.605,35.6345,35.5854,35.6345,14001.0
2018-05-11 15:00:00,36.3,36.41,36.3,36.4,28380.0,35.6345,35.7425,35.6345,35.7327,28380.0
2018-05-11 15:10:00,36.39,36.47,36.39,36.43,40248.0,35.7228,35.8014,35.7228,35.7621,40248.0
2018-05-11 15:20:00,36.43,36.44,36.4,36.44,29333.0,35.7621,35.7719,35.7327,35.7719,29333.0
2018-05-11 15:30:00,36.44,36.47,36.42,36.47,80277.0,35.7719,35.8014,35.7523,35.8014,80277.0
2018-05-11 15:40:00,36.46,36.46,36.32,36.35,44943.0,35.7916,35.7916,35.6541,35.6836,44943.0
2018-05-11 15:50:00,36.35,36.4,36.3,36.38,92752.0,35.6836,35.7327,35.6345,35.713,92752.0
2018-05-14 09:30:00,36.42,36.5,36.4,36.45,14856.0,35.7523,35.8308,35.7327,35.7817,14856.0
2018-05-14 09:40:00,36.47,36.5,36.38,36.42,5485.0,35.8014,35.8308,35.713,35.7523,5485.0
2018-05-14 09:50:00,36.45,36.54,36.45,36.51,7550.0,35.7817,35.8701,35.7817,35.8406,7550.0
2018-05-14 10:00:00,36.52,36.57,36.43,36.45,12948.0,35.8505,35.8995,35.7621,35.7817,12948.0
2018-05-14 10:10:00,36.45,36.55,36.45,36.52,6030.0,35.7817,35.8799,35.7817,35.8505,6030.0
2018-05-14 10:20:00,36.52,36.55,36.52,36.55,69535.0,35.8505,35.8799,35.8505,35.8799,69535.0
2018-05-14 10:30:00,36.55,36.55,36.53,36.55,59211.0,35.8799,35.8799,35.8603,35.8799,59211.0
2018-05-14 10:40:00,36.55,36.55,36.53,36.54,53072.0,35.8799,35.8799,35.8603,35.8701,53072.0
2018-05-14 10:50:00,36.54,36.54,36.46,36.47,11667.0,35.8701,35.8701,35.7916,35.8014,11667.0
2018-05-14 11:00:00,36.46,36.47,36.41,36.46,34357.0,35.7916,35.8014,35.7425,35.7916,34357.0
2018-05-14 11:10:00,36.47,36.51,36.46,36.48,13629.0,35.8014,35.8406,35.7916,35.8112,13629.0
2018-05-14 11:20:00,36.49,36.53,36.43,36.44,28022.0,35.821,35.8603,35.7621,35.7719,28022.0
2018-05-14 11:30:00,36.44,36.55,36.44,36.53,27147.0,35.7719,35.8799,35.7719,35.8603,27147.0
2018-05-14 11:40:00,36.52,36.55,36.49,36.54,12450.0,35.8505,35.8799,35.821,35.8701,12450.0
2018-05-14 11:50:00,36.54,36.58,36.53,36.55,21250.0,35.8701,35.9094,35.8603,35.8799,21250.0
2018-05-14 12:00:00,36.56,36.65,36.55,36.61,18377.0,35.8897,35.9781,35.8799,35.9388,18377.0
2018-05-14 12:10:00,36.62,36.65,36.55,36.56,26478.0,35.9486,35.9781,35.8799,35.8897,26478.0
2018-05-14 12:20:00,36.57,36.62,36.54,36.58,16157.0,35.8995,35.9486,35.8701,35.9094,16157.0
2018-05-14 12:30:00,36.57,36.59,36.54,36.58,4974.0,35.8995,35.9192,35.8701,35.9094,4974.0
2018-05-14 12:40:00,36.59,36.61,36.57,36.59,56877.0,35.9192,35.9388,35.8995,35.9192,56877.0
2018-05-14 12:50:00,36.59,36.6,36.53,36.53,7548.0,35.9192,35.929,35.8603,35.8603,7548.0
2018-05-14 13:00:00,36.53,36.55,36.51,36.54,36338.0,35.8603,35.8799,35.8406,35.8701,36338.0
2018-05-14 13:10:00,36.54,36.58,36.51,36.51,7242.0,35.8701,35.9094,35.8406,35.8406,7242.0
2018-05-14 13:20:00,36.52,36.57,36.52,36.56,4527.0,35.8505,35.8995,35.8505,35.8897,4527.0
2018-05-14 13:30:00,36.55,36.57,36.51,36.56,5975.0,35.8799,35.8995,35.8406,35.8897,5975.0
2018-05-14 13:40:00,36.56,36.6,36.52,36.54,13594.0,35.8897,35.929,35.8505,35.8701,13594.0
2018-05-14 13:50:00,36.55,36.6,36.55,36.57,5746.0,35.8799,35.929,35.8799,35.8995,5746.0
2018-05-14 14:00:00,36.59,36.59,36.5,36.5,6978.0,35.9192,35.9192,35.8308,35.8308,6978.0
2018-05-14 14:10:00,36.51,36.53,36.49,36.49,4886.0,35.8406,35.8603,35.821,35.821,4886.0
2018-05-14 14:20:00,36.49,36.54,36.47,36.52,8902.0,35.821,35.8701,35.8014,35.8505,8902.0
2018-05-14 14:30:00,36.52,36.55,36.52,36.54,7069.0,35.8505,35.8799,35.8505,35.8701,7069.0
2018-05-14 14:40:00,36.54,36.57,36.52,36.52,11927.0,35.8701,35.8995,35.8505,35.8505,11927.0
2018-05-14 14:50:00,36.51,36.57,36.51,36.56,7121.0,35.8406,35.8995,35.8406,35.8897,7121.0
2018-05-14 15:00:00,36.57,36.61,36.55,36.61,28587.0,35.8995,35.9388,35.8799,35.9388,28587.0
2018-05-14 15:10:00,36.61,36.64,36.58,36.6,19277.0,35.9388,35.9683,35.9094,35.929,19277.0
2018-05-14 15:20:00,36.61,36.64,36.59,36.59,14359.0,35.9388,35.9683,35.9192,35.9192,14359.0
2018-05-14 15:30:00,36.6,36.64,36.58,36.61,26059.0,35.929,35.9683,35.9094,35.9388,26059.0
2018-05-14 15:40:00,36.62,36.62,36.56,36.57,39963.0,35.9486,35.9486,35.8897,35.8995,39963.0
2018-05-14 15:50:00,36.57,36.58,36.46,36.49,166831.0,35.8995,35.9094,35.7916,35.821,166831.0
2018-05-15 09:30:00,36.31,36.43,36.2,36.35,65021.0,35.6443,35.7621,35.5363,35.6836,65021.0
2018-05-15 09:40:00,36.34,36.36,36.27,36.32,24405.0,35.6738,35.6934,35.605,35.6541,24405.0
2018-05-15 09:50:00,36.32,36.37,36.17,36.19,27951.0,35.6541,35.7032,35.5069,35.5265,27951.0
2018-05-15 10:00:00,36.19,36.31,36.14,36.29,24340.0,35.5265,35.6443,35.4774,35.6247,24340.0
2018-05-15 10:10:00,36.29,36.31,36.22,36.27,13177.0,35.6247,35.6443,35.556,35.605,13177.0
2018-05-15 10:20:00,36.3,36.41,36.29,36.35,11723.0,35.6345,35.7425,35.6247,35.6836,11723.0
2018-05-15 10:30:00,36.35,36.5,36.34,36.47,16163.0,35.6836,35.8308,35.6738,35.8014,16163.0
2018-05-15 10:40:00,36.47,36.48,36.38,36.4,12029.0,35.8014,35.8112,35.713,35.7327,12029.0
2018-05-15 10:50:00,36.4,36.51,36.4,36.46,9277.0,35.7327,35.8406,35.7327,35.7916,9277.0
2018-05-15 11:00:00,36.46,36.52,36.46,36.5,9975.0,35.7916,35.8505,35.7916,35.8308,9975.0
2018-05-15 11:10:00,36.5,36.57,36.48,36.5,7354.0,35.8308,35.8995,35.8112,35.8308,7354.0
2018-05-15 11:20:00,36.49,36.51,36.43,36.45,14027.0,35.821,35.8406,35.7621,35.7817,14027.0
2018-05-15 11:30:00,36.47,36.47,36.41,36.44,84559.0,35.8014,35.8014,35.7425,35.7719,84559.0
2018-05-15 11:40:00,36.44,36.49,36.42,36.46,8110.0,35.7719,35.821,35.7523,35.7916,8110.0
2018-05-15 11:50:00,36.46,36.51,36.39,36.4,19040.0,35.7916,35.8406,35.7228,35.7327,19040.0
2018-05-15 12:00:00,36.4,36.41,36.36,36.39,12797.0,35.7327,35.7425,35.6934,35.7228,12797.0
2018-05-15 12:10:00,36.4,36.44,36.35,36.4,37554.0,35.7327,35.7719,35.6836,35.7327,37554.0
2018-05-15 12:20:00,36.4,36.43,36.35,36.38,13840.0,35.7327,35.7621,35.6836,35.713,13840.0
2018-05-15 12:30:00,36.38,36.45,36.37,36.44,12140.0,35.713,35.7817,35.7032,35.7719,12140.0
2018-05-15 12:40:00,36.43,36.5,36.43,36.47,6800.0,35.7621,35.8308,35.7621,35.8014,6800.0
2018-05-15 12:50:00,36.47,36.53,36.46,36.48,8266.0,35.8014,35.8603,35.7916,35.8112,8266.0
2018-05-15 13:00:00,36.48,36.49,36.4,36.4,8291.0,35.8112,35.821,35.7327,35.7327,8291.0
2018-05-15 13:10:00,36.4,36.43,36.4,36.42,4664.0,35.7327,35.7621,35.7327,35.7523,4664.0
2018-05-15 13:20:00,36.43,36.44,36.39,36.42,12330.0,35.7621,35.7719,35.7228,35.7523,12330.0
2018-05-15 13:30:00,36.41,36.45,36.4,36.45,8916.0,35.7425,35.7817,35.7327,35.7817,8916.0
2018-05-15 13:40:00,36.44,36.47,36.41,36.47,5411.0,35.7719,35.8014,35.7425,35.8014,5411.0
2018-05-15 13:50:00,36.49,36.49,36.38,36.39,16657.0,35.821,35.821,35.713,35.7228,16657.0
2018-05-15 14:00:00,36.38,36.49,36.38,36.47,15207.0,35.713,35.821,35.713,35.8014,15207.0
2018-05-15 14:10:00,36.46,36.5,36.45,36.48,9328.0,35.7916,35.8308,35.7817,35.8112,9328.0
2018-05-15 14:20:00,36.48,36.53,36.43,36.51,11715.0,35.8112,35.8603,35.7621,35.8406,11715.0
2018-05-15 14:30:00,36.51,36.58,36.5,36.51,10688.0,35.8406,35.9094,35.8308,35.8406,10688.0
2018-05-15 14:40:00,36.52,36.53,36.47,36.47,8099.0,35.8505,35.8603,35.8014,35.8014,8099.0
2018-05-15 14:50:00,36.48,36.53,36.47,36.52,10783.0,35.8112,35.8603,35.8014,35.8505,10783.0
2018-05-15 15:00:00,36.51,36.53,36.48,36.52,16836.0,35.8406,35.8603,35.8112,35.8505,16836.0
2018-05-15 15:10:00,36.52,36.53,36.46,36.47,29705.0,35.8505,35.8603,35.7916,35.8014,29705.0
2018-05-15 15:20:00,36.47,36.48,36.41,36.44,22385.0,35.8014,35.8112,35.7425,35.7719,22385.0
2018-05-15 15:30:00,36.44,36.49,36.43,36.46,22085.0,35.7719,35.821,35.7621,35.7916,22085.0
2018-05-15 15:40:00,36.45,36.46,36.39,36.4,91517.0,35.7817,35.7916,35.7228,35.7327,91517.0
2018-05-15 15:50:00,36.4,36.5,36.4,36.5,66569.0,35.7327,35.8308,35.7327,35.8308,66569.0
2018-05-16 09:30:00,36.55,36.66,36.39,36.63,13102.0,35.8799,35.9879,35.7228,35.9584,13102.0
2018-05-16 09:40:00,36.62,36.77,36.62,36.73,21520.0,35.9486,36.0959,35.9486,36.0566,21520.0
2018-05-16 09:50:00,36.75,36.78,36.49,36.68,39681.0,36.0762,36.1057,35.821,36.0075,39681.0
2018-05-16 10:00:00,36.67,36.68,36.59,36.62,11707.0,35.9977,36.0075,35.9192,35.9486,11707.0
2018-05-16 10:10:00,36.61,36.64,36.56,36.57,6100.0,35.9388,35.9683,35.8897,35.8995,6100.0
2018-05-16 10:20:00,36.6,36.64,36.56,36.57,11346.0,35.929,35.9683,35.8897,35.8995,11346.0
2018-05-16 10:30:00,36.56,36.69,36.56,36.65,10340.0,35.8897,36.0173,35.8897,35.9781,10340.0
2018-05-16 10:40:00,36.65,36.7,36.6,36.7,30310.0,35.9781,36.0272,35.929,36.0272,30310.0
2018-05-16 10:50:00,36.7,36.75,36.65,36.66,18518.0,36.0272,36.0762,35.9781,35.9879,18518.0
2018-05-16 11:00:00,36.66,36.7,36.6,36.64,20387.0,35.9879,36.0272,35.929,35.9683,20387.0
2018-05-16 11:10:00,36.65,36.7,36.64,36.7,20251.0,35.9781,36.0272,35.9683,36.0272,20251.0
2018-05-16 11:20:00,36.7,36.79,36.67,36.72,24813.0,36.0272,36.1155,35.9977,36.0468,24813.0
2018-05-16 11:30:00,36.72,36.77,36.71,36.73,14090.0,36.0468,36.0959,36.037,36.0566,14090.0
2018-05-16 11:40:00,36.74,36.8,36.73,36.79,7858.0,36.0664,36.1253,36.0566,36.1155,7858.0
2018-05-16 11:50:00,36.79,36.81,36.72,36.75,24017.0,36.1155,36.1351,36.0468,36.0762,24017.0
2018-05-16 12:00:00,36.76,36.84,36.74,36.83,7431.0,36.0861,36.1646,36.0664,36.1548,7431.0
2018-05-16 12:10:00,36.84,36.86,36.82,36.84,15926.0,36.1646,36.1842,36.145,36.1646,15926.0
2018-05-16 12:20:00,36.84,36.88,36.81,36.86,12130.0,36.1646,36.2039,36.1351,36.1842,12130.0
2018-05-16 12:30:00,36.87,36.93,36.86,36.93,7383.0,36.194,36.2529,36.1842,36.2529,7383.0
2018-05-16 12:40:00,36.96,36.96,36.89,36.9,6600.0,36.2824,36.2824,36.2137,36.2235,6600.0
2018-05-16 12:50:00,36.9,36.93,36.89,36.91,10593.0,36.2235,36.2529,36.2137,36.2333,10593.0
2018-05-16 13:00:00,36.9,36.92,36.85,36.88,11220.0,36.2235,36.2431,36.1744,36.2039,11220.0
2018-05-16 13:10:00,36.88,36.9,36.87,36.9,10936.0,36.2039,36.2235,36.194,36.2235,10936.0
2018-05-16 13:20:00,36.9,36.93,36.82,36.82,49467.0,36.2235,36.2529,36.145,36.145,49467.0
2018-05-16 13:30:00,36.82,36.91,36.82,36.91,12790.0,36.145,36.2333,36.145,36.2333,12790.0
2018-05-16 13:40:00,36.9,36.93,36.88,36.93,7640.0,36.2235,36.2529,36.2039,36.2529,7640.0
2018-05-16 13:50:00,36.94,36.95,36.91,36.94,6634.0,36.2628,36.2726,36.2333,36.2628,6634.0
2018-05-16 14:00:00,36.96,36.97,36.92,36.92,4042.0,36.2824,36.2922,36.2431,36.2431,4042.0
2018-05-16 14:10:00,36.91,36.96,36.91,36.94,7600.0,36.2333,36.2824,36.2333,36.2628,7600.0
2018-05-16 14:20:00,36.93,36.94,36.79,36.86,28553.0,36.2529,36.2628,36.1155,36.1842,28553.0
2018-05-16 14:30:00,36.86,36.89,36.85,36.89,9000.0,36.1842,36.2137,36.1744,36.2137,9000.0
2018-05-16 14:40:00,36.89,36.91,36.87,36.88,14679.0,36.2137,36.2333,36.194,36.2039,14679.0
2018-05-16 14:50:00,36.87,36.91,36.83,36.9,84429.0,36.194,36.2333,36.1548,36.2235,84429.0
2018-05-16 15:00:00,36.91,36.91,36.82,36.84,27832.0,36.2333,36.2333,36.145,36.1646,27832.0
2018-05-16 15:10:00,36.84,36.85,36.78,36.84,14427.0,36.1646,36.1744,36.1057,36.1646,14427.0
2018-05-16 15:20:00,36.84,36.87,36.78,36.78,18812.0,36.1646,36.194,36.1057,36.1057,18812.0
2018-05-16 15:30:00,36.79,36.8,36.73,36.79,110579.0,36.1155,36.1253,36.0566,36.1155,110579.0
2018-05-16 15:40:00,36.79,36.81,36.72,36.73,49125.0,36.1155,36.1351,36.0468,36.0566,49125.0
2018-05-16 15:50:00,36.74,36.77,36.72,36.74,81115.0,36.0664,36.0959,36.0468,36.0664,81115.0
2018-05-17 09:30:00,36.65,36.91,36.65,36.82,32237.0,35.9781,36.2333,35.9781,36.145,32237.0
2018-05-17 09:40:00,36.75,36.94,36.75,36.94,24992.0,36.0762,36.2628,36.0762,36.2628,24992.0
2018-05-17 09:50:00,36.95,37.01,36.94,36.99,44732.0,36.2726,36.3315,36.2628,36.3118,44732.0
2018-05-17 10:00:00,36.95,37.0,36.89,36.94,41203.0,36.2726,36.3217,36.2137,36.2628,41203.0
2018-05-17 10:10:00,36.91,36.97,36.89,36.89,4560.0,36.2333,36.2922,36.2137,36.2137,4560.0
2018-05-17 10:20:00,36.89,37.01,36.89,36.93,21434.0,36.2137,36.3315,36.2137,36.2529,21434.0
2018-05-17 10:30:00,36.94,37.0,36.93,36.94,19966.0,36.2628,36.3217,36.2529,36.2628,19966.0
2018-05-17 10:40:00,36.94,37.0,36.93,36.97,12685.0,36.2628,36.3217,36.2529,36.2922,12685.0
2018-05-17 10:50:00,36.97,37.0,36.96,36.97,19245.0,36.2922,36.3217,36.2824,36.2922,19245.0
2018-05-17 11:00:00,36.98,37.0,36.95,36.98,21721.0,36.302,36.3217,36.2726,36.302,21721.0
2018-05-17 11:10:00,36.97,37.01,36.96,37.0,24294.0,36.2922,36.3315,36.2824,36.3217,24294.0
2018-05-17 11:20:00,37.0,37.06,36.97,36.99,43172.0,36.3217,36.3806,36.2922,36.3118,43172.0
2018-05-17 11:30:00,36.99,37.01,36.88,36.91,30457.0,36.3118,36.3315,36.2039,36.2333,30457.0
2018-05-17 11:40:00,36.91,37.0,36.91,36.97,15613.0,36.2333,36.3217,36.2333,36.2922,15613.0
2018-05-17 11:50:00,36.97,36.99,36.95,36.97,20905.0,36.2922,36.3118,36.2726,36.2922,20905.0
2018-05-17 12:00:00,36.98,37.01,36.97,37.0,34656.0,36.302,36.3315,36.2922,36.3217,34656.0
2018-05-17 12:10:00,37.0,37.01,36.94,36.94,21114.0,36.3217,36.3315,36.2628,36.2628,21114.0
2018-05-17 12:20:00,36.94,36.98,36.92,36.98,11741.0,36.2628,36.302,36.2431,36.302,11741.0
2018-05-17 12:30:00,36.99,37.01,36.96,36.96,14560.0,36.3118,36.3315,36.2824,36.2824,14560.0
2018-05-17 12:40:00,36.95,36.96,36.9,36.94,25230.0,36.2726,36.2824,36.2235,36.2628,25230.0
2018-05-17 12:50:00,36.95,36.98,36.92,36.92,24510.0,36.2726,36.302,36.2431,36.2431,24510.0
2018-05-17 13:00:00,36.92,36.96,36.89,36.9,14014.0,36.2431,36.2824,36.2137,36.2235,14014.0
2018-05-17 13:10:00,36.9,36.91,36.84,36.9,7649.0,36.2235,36.2333,36.1646,36.2235,7649.0
2018-05-17 13:20:00,36.9,36.94,36.88,36.89,7311.0,36.2235,36.2628,36.2039,36.2137,7311.0
2018-05-17 13:30:00,36.89,36.92,36.87,36.87,7721.0,36.2137,36.2431,36.194,36.194,7721.0
2018-05-17 13:40:00,36.86,36.86,36.75,36.77,34143.0,36.1842,36.1842,36.0762,36.0959,34143.0
2018-05-17 13:50:00,36.78,36.81,36.7,36.7,10635.0,36.1057,36.1351,36.0272,36.0272,10635.0
2018-05-17 14:00:00,36.7,36.76,36.65,36.76,16756.0,36.0272,36.0861,35.9781,36.0861,16756.0
2018-05-17 14:10:00,36.76,36.85,36.76,36.85,17596.0,36.0861,36.1744,36.0861,36.1744,17596.0
2018-05-17 14:20:00,36.86,36.86,36.8,36.82,16683.0,36.1842,36.1842,36.1253,36.145,16683.0
2018-05-17 14:30:00,36.82,36.82,36.78,36.8,8564.0,36.145,36.145,36.1057,36.1253,8564.0
2018-05-17 14:40:00,36.81,36.81,36.75,36.77,14793.0,36.1351,36.1351,36.0762,36.0959,14793.0
2018-05-17 14:50:00,36.77,36.78,36.75,36.77,12021.0,36.0959,36.1057,36.0762,36.0959,12021.0
2018-05-17 15:00:00,36.78,36.81,36.77,36.79,11810.0,36.1057,36.1351,36.0959,36.1155,11810.0
2018-05-17 15:10:00,36.79,36.8,36.64,36.66,31934.0,36.1155,36.1253,35.9683,35.9879,31934.0
2018-05-17 15:20:00,36.66,36.73,36.65,36.65,17941.0,35.9879,36.0566,35.9781,35.9781,17941.0
2018-05-17 15:30:00,36.65,36.7,36.65,36.68,33179.0,35.9781,36.0272,35.9781,36.0075,33179.0
2018-05-17 15:40:00,36.68,36.7,36.66,36.68,45996.0,36.0075,36.0272,35.9879,36.0075,45996.0
2018-05-17 15:50:00,36.68,36.72,36.64,36.72,118982.0,36.0075,36.0468,35.9683,36.0468,118982.0
2018-05-18 09:30:00,36.77,36.9,36.77,36.9,36996.0,36.0959,36.2235,36.0959,36.2235,36996.0
2018-05-18 09:40:00,36.88,36.97,36.83,36.94,8603.0,36.2039,36.2922,36.1548,36.2628,8603.0
2018-05-18 09:50:00,36.94,36.94,36.73,36.8,14908.0,36.2628,36.2628,36.0566,36.1253,14908.0
2018-05-18 10:00:00,36.78,36.86,36.73,36.78,20638.0,36.1057,36.1842,36.0566,36.1057,20638.0
2018-05-18 10:10:00,36.79,36.85,36.76,36.82,7159.0,36.1155,36.1744,36.0861,36.145,7159.0
2018-05-18 10:20:00,36.82,36.88,36.82,36.84,7800.0,36.145,36.2039,36.145,36.1646,7800.0
2018-05-18 10:30:00,36.84,36.85,36.7,36.7,7750.0,36.1646,36.1744,36.0272,36.0272,7750.0
2018-05-18 10:40:00,36.68,36.71,36.65,36.68,9000.0,36.0075,36.037,35.9781,36.0075,9000.0
2018-05-18 10:50:00,36.68,36.69,36.65,36.66,11302.0,36.0075,36.0173,35.9781,35.9879,11302.0
2018-05-18 11:00:00,36.66,36.67,36.63,36.66,9502.0,35.9879,35.9977,35.9584,35.9879,9502.0
2018-05-18 11:10:00,36.67,36.75,36.66,36.73,3300.0,35.9977,36.0762,35.9879,36.0566,3300.0
2018-05-18 11:20:00,36.75,36.77,36.7,36.7,7784.0,36.0762,36.0959,36.0272,36.0272,7784.0
2018-05-18 11:30:00,36.72,36.74,36.67,36.69,11900.0,36.0468,36.0664,35.9977,36.0173,11900.0
2018-05-18 11:40:00,36.68,36.69,36.66,36.67,5564.0,36.0075,36.0173,35.9879,35.9977,5564.0
2018-05-18 11:50:00,36.67,36.72,36.66,36.72,11645.0,35.9977,36.0468,35.9879,36.0468,11645.0
2018-05-18 12:00:00,36.72,36.76,36.71,36.74,8149.0,36.0468,36.0861,36.037,36.0664,8149.0
2018-05-18 12:10:00,36.74,36.77,36.71,36.73,8774.0,36.0664,36.0959,36.037,36.0566,8774.0
2018-05-18 12:20:00,36.75,36.75,36.7,36.71,2882.0,36.0762,36.0762,36.0272,36.037,2882.0
2018-05-18 12:30:00,36.7,36.74,36.7,36.74,4716.0,36.0272,36.0664,36.0272,36.0664,4716.0
2018-05-18 12:40:00,36.74,36.76,36.7,36.7,7305.0,36.0664,36.0861,36.0272,36.0272,7305.0
2018-05-18 12:50:00,36.7,36.71,36.62,36.62,13299.0,36.0272,36.037,35.9486,35.9486,13299.0
2018-05-18 13:00:00,36.61,36.71,36.61,36.7,4812.0,35.9388,36.037,35.9388,36.0272,4812.0
2018-05-18 13:10:00,36.73,36.76,36.71,36.75,5467.0,36.0566,36.0861,36.037,36.0762,5467.0
2018-05-18 13:20:00,36.75,36.78,36.75,36.75,5179.0,36.0762,36.1057,36.0762,36.0762,5179.0
2018-05-18 13:30:00,36.75,36.75,36.69,36.72,4242.0,36.0762,36.0762,36.0173,36.0468,4242.0
2018-05-18 13:40:00,36.71,36.72,36.68,36.72,5471.0,36.037,36.0468,36.0075,36.0468,5471.0
2018-05-18 13:50:00,36.72,36.73,36.72,36.73,1753.0,36.0468,36.0566,36.0468,36.0566,1753.0
2018-05-18 14:00:00,36.72,36.72,36.68,36.7,2702.0,36.0468,36.0468,36.0075,36.0272,2702.0
2018-05-18 14:10:00,36.72,36.73,36.69,36.71,11645.0,36.0468,36.0566,36.0173,36.037,11645.0
2018-05-18 14:20:00,36.72,36.73,36.71,36.72,10249.0,36.0468,36.0566,36.037,36.0468,10249.0
2018-05-18 14:30:00,36.71,36.76,36.71,36.75,6784.0,36.037,36.0861,36.037,36.0762,6784.0
2018-05-18 14:40:00,36.75,36.75,36.69,36.7,9719.0,36.0762,36.0762,36.0173,36.0272,9719.0
2018-05-18 14:50:00,36.7,36.7,36.66,36.68,10282.0,36.0272,36.0272,35.9879,36.0075,10282.0
2018-05-18 15:00:00,36.68,36.69,36.61,36.62,13190.0,36.0075,36.0173,35.9388,35.9486,13190.0
2018-05-18 15:10:00,36.62,36.64,36.61,36.62,10111.0,35.9486,35.9683,35.9388,35.9486,10111.0
2018-05-18 15:20:00,36.63,36.64,36.61,36.64,8384.0,35.9584,35.9683,35.9388,35.9683,8384.0
2018-05-18 15:30:00,36.64,36.69,36.64,36.69,13095.0,35.9683,36.0173,35.9683,36.0173,13095.0
2018-05-18 15:40:00,36.68,36.69,36.65,36.66,30934.0,36.0075,36.0173,35.9781,35.9879,30934.0
2018-05-18 15:50:00,36.66,36.68,36.62,36.62,74165.0,35.9879,36.0075,35.9486,35.9486,74165.0
2018-05-21 09:30:00,36.84,37.0,36.84,36.96,40840.0,36.1646,36.3217,36.1646,36.2824,40840.0
2018-05-21 09:40:00,36.97,37.03,36.85,36.86,27074.0,36.2922,36.3511,36.1744,36.1842,27074.0
2018-05-21 09:50:00,36.86,36.9,36.83,36.86,8671.0,36.1842,36.2235,36.1548,36.1842,8671.0
2018-05-21 10:00:00,36.86,36.87,36.78,36.84,9457.0,36.1842,36.194,36.1057,36.1646,9457.0
2018-05-21 10:10:00,36.86,36.9,36.8,36.9,15143.0,36.1842,36.2235,36.1253,36.2235,15143.0
2018-05-21 10:20:00,36.9,36.95,36.87,36.91,11728.0,36.2235,36.2726,36.194,36.2333,11728.0
2018-05-21 10:30:00,36.93,37.01,36.93,36.99,27785.0,36.2529,36.3315,36.2529,36.3118,27785.0
2018-05-21 10:40:00,36.99,37.01,36.92,36.97,5580.0,36.3118,36.3315,36.2431,36.2922,5580.0
2018-05-21 10:50:00,36.98,37.01,36.96,36.98,12079.0,36.302,36.3315,36.2824,36.302,12079.0
2018-05-21 11:00:00,36.99,37.0,36.94,36.95,6622.0,36.3118,36.3217,36.2628,36.2726,6622.0
2018-05-21 11:10:00,36.97,37.0,36.89,36.91,12069.0,36.2922,36.3217,36.2137,36.2333,12069.0
2018-05-21 11:20:00,36.91,36.96,36.85,36.85,7105.0,36.2333,36.2824,36.1744,36.1744,7105.0
2018-05-21 11:30:00,36.85,36.89,36.82,36.89,6700.0,36.1744,36.2137,36.145,36.2137,6700.0
2018-05-21 11:40:00,36.88,36.9,36.87,36.9,5125.0,36.2039,36.2235,36.194,36.2235,5125.0
2018-05-21 11:50:00,36.9,36.91,36.84,36.87,6799.0,36.2235,36.2333,36.1646,36.194,6799.0
2018-05-21 12:00:00,36.88,36.89,36.85,36.86,7424.0,36.2039,36.2137,36.1744,36.1842,7424.0
2018-05-21 12:10:00,36.85,36.94,36.85,36.89,6971.0,36.1744,36.2628,36.1744,36.2137,6971.0
2018-05-21 12:20:00,36.89,36.92,36.88,36.91,4400.0,36.2137,36.2431,36.2039,36.2333,4400.0
2018-05-21 12:30:00,36.88,36.88,36.85,36.87,8713.0,36.2039,36.2039,36.1744,36.194,8713.0
2018-05-21 12:40:00,36.87,36.9,36.85,36.88,5584.0,36.194,36.2235,36.1744,36.2039,5584.0
2018-05-21 12:50:00,36.88,36.89,36.87,36.87,5842.0,36.2039,36.2137,36.194,36.194,5842.0
2018-05-21 13:00:00,36.88,36.88,36.85,36.88,6624.0,36.2039,36.2039,36.1744,36.2039,6624.0
2018-05-21 13:10:00,36.88,36.93,36.86,36.9,7077.0,36.2039,36.2529,36.1842,36.2235,7077.0
2018-05-21 13:20:00,36.89,36.89,36.84,36.85,7626.0,36.2137,36.2137,36.1646,36.1744,7626.0
2018-05-21 13:30:00,36.85,36.89,36.84,36.89,7206.0,36.1744,36.2137,36.1646,36.2137,7206.0
2018-05-21 13:40:00,36.9,36.92,36.86,36.87,11861.0,36.2235,36.2431,36.1842,36.194,11861.0
2018-05-21 13:50:00,36.87,36.92,36.87,36.92,6097.0,36.194,36.2431,36.194,36.2431,6097.0
2018-05-21 14:00:00,36.91,37.0,36.9,36.98,12678.0,36.2333,36.3217,36.2235,36.302,12678.0
2018-05-21 14:10:00,36.98,36.99,36.96,36.97,6502.0,36.302,36.3118,36.2824,36.2922,6502.0
2018-05-21 14:20:00,36.96,37.0,36.96,36.98,5591.0,36.2824,36.3217,36.2824,36.302,5591.0
2018-05-21 14:30:00,36.98,36.98,36.93,36.95,9333.0,36.302,36.302,36.2529,36.2726,9333.0
2018-05-21 14:40:00,36.96,37.01,36.96,36.99,13748.0,36.2824,36.3315,36.2824,36.3118,13748.0
2018-05-21 14:50:00,37.0,37.0,36.95,36.95,12066.0,36.3217,36.3217,36.2726,36.2726,12066.0
2018-05-21 15:00:00,36.95,36.96,36.93,36.95,8187.0,36.2726,36.2824,36.2529,36.2726,8187.0
2018-05-21 15:10:00,36.95,36.97,36.94,36.95,11033.0,36.2726,36.2922,36.2628,36.2726,11033.0
2018-05-21 15:20:00,36.95,36.95,36.91,36.92,11509.0,36.2726,36.2726,36.2333,36.2431,11509.0
2018-05-21 15:30:00,36.92,36.93,36.9,36.92,15550.0,36.2431,36.2529,36.2235,36.2431,15550.0
2018-05-21 15:40:00,36.92,36.93,36.89,36.92,20894.0,36.2431,36.2529,36.2137,36.2431,20894.0
2018-05-21 15:50:00,36.93,36.96,36.9,36.93,57572.0,36.2529,36.2824,36.2235,36.2529,57572.0
2018-05-22 09:30:00,36.77,36.78,36.5,36.67,36655.0,36.0959,36.1057,35.8308,35.9977,36655.0
2018-05-22 09:40:00,36.67,36.71,36.62,36.67,6234.0,35.9977,36.037,35.9486,35.9977,6234.0
2018-05-22 09:50:00,36.66,36.68,36.6,36.62,13010.0,35.9879,36.0075,35.929,35.9486,13010.0
2018-05-22 10:00:00,36.62,36.71,36.59,36.69,14765.0,35.9486,36.037,35.9192,36.0173,14765.0
2018-05-22 10:10:00,36.7,36.76,36.62,36.65,8750.0,36.0272,36.0861,35.9486,35.9781,8750.0
2018-05-22 10:20:00,36.63,36.65,36.58,36.59,8200.0,35.9584,35.9781,35.9094,35.9192,8200.0
2018-05-22 10:30:00,36.6,36.64,36.56,36.61,15110.0,35.929,35.9683,35.8897,35.9388,15110.0
2018-05-22 10:40:00,36.6,36.62,36.57,36.6,8300.0,35.929,35.9486,35.8995,35.929,8300.0
2018-05-22 10:50:00,36.6,36.65,36.59,36.6,10151.0,35.929,35.9781,35.9192,35.929,10151.0
2018-05-22 11:00:00,36.59,36.66,36.57,36.62,8662.0,35.9192,35.9879,35.8995,35.9486,8662.0
2018-05-22 11:10:00,36.62,36.68,36.57,36.68,17364.0,35.9486,36.0075,35.8995,36.0075,17364.0
2018-05-22 11:20:00,36.67,36.68,36.64,36.64,6179.0,35.9977,36.0075,35.9683,35.9683,6179.0
2018-05-22 11:30:00,36.65,36.67,36.64,36.66,11060.0,35.9781,35.9977,35.9683,35.9879,11060.0
2018-05-22 11:40:00,36.66,36.66,36.62,36.62,9000.0,35.9879,35.9879,35.9486,35.9486,9000.0
2018-05-22 11:50:00,36.61,36.62,36.55,36.58,40680.0,35.9388,35.9486,35.8799,35.9094,40680.0
2018-05-22 12:00:00,36.57,36.63,36.57,36.61,4052.0,35.8995,35.9584,35.8995,35.9388,4052.0
2018-05-22 12:10:00,36.62,36.71,36.62,36.71,14343.0,35.9486,36.037,35.9486,36.037,14343.0
2018-05-22 12:20:00,36.7,36.74,36.69,36.7,11669.0,36.0272,36.0664,36.0173,36.0272,11669.0
2018-05-22 12:30:00,36.7,36.7,36.66,36.69,8002.0,36.0272,36.0272,35.9879,36.0173,8002.0
2018-05-22 12:40:00,36.68,36.68,36.62,36.66,6577.0,36.0075,36.0075,35.9486,35.9879,6577.0
2018-05-22 12:50:00,36.66,36.68,36.65,36.67,8463.0,35.9879,36.0075,35.9781,35.9977,8463.0
2018-05-22 13:00:00,36.67,36.69,36.65,36.68,7521.0,35.9977,36.0173,35.9781,36.0075,7521.0
2018-05-22 13:10:00,36.68,36.69,36.65,36.66,3815.0,36.0075,36.0173,35.9781,35.9879,3815.0
2018-05-22 13:20:00,36.65,36.65,36.6,36.63,11038.0,35.9781,35.9781,35.929,35.9584,11038.0
2018-05-22 13:30:00,36.62,36.63,36.6,36.61,4577.0,35.9486,35.9584,35.929,35.9388,4577.0
2018-05-22 13:40:00,36.61,36.62,36.54,36.55,7987.0,35.9388,35.9486,35.8701,35.8799,7987.0
2018-05-22 13:50:00,36.54,36.58,36.54,36.57,6444.0,35.8701,35.9094,35.8701,35.8995,6444.0
2018-05-22 14:00:00,36.57,36.6,36.55,36.55,11449.0,35.8995,35.929,35.8799,35.8799,11449.0
2018-05-22 14:10:00,36.56,36.61,36.55,36.6,9250.0,35.8897,35.9388,35.8799,35.929,9250.0
2018-05-22 14:20:00,36.59,36.59,36.56,36.58,14059.0,35.9192,35.9192,35.8897,35.9094,14059.0
2018-05-22 14:30:00,36.57,36.59,36.52,36.52,10902.0,35.8995,35.9192,35.8505,35.8505,10902.0
2018-05-22 14:40:00,36.52,36.53,36.47,36.47,18764.0,35.8505,35.8603,35.8014,35.8014,18764.0
2018-05-22 14:50:00,36.47,36.48,36.4,36.4,17022.0,35.8014,35.8112,35.7327,35.7327,17022.0
2018-05-22 15:00:00,36.39,36.39,36.34,36.34,32967.0,35.7228,35.7228,35.6738,35.6738,32967.0
2018-05-22 15:10:00,36.34,36.37,36.29,36.35,20773.0,35.6738,35.7032,35.6247,35.6836,20773.0
2018-05-22 15:20:00,36.35,36.37,36.32,36.34,18187.0,35.6836,35.7032,35.6541,35.6738,18187.0
2018-05-22 15:30:00,36.34,36.35,36.3,36.32,34631.0,35.6738,35.6836,35.6345,35.6541,34631.0
2018-05-22 15:40:00,36.31,36.33,36.26,36.27,50482.0,35.6443,35.6639,35.5952,35.605,50482.0
2018-05-22 15:50:00,36.27,36.27,36.16,36.19,166727.0,35.605,35.605,35.4971,35.5265,166727.0
2018-05-23 09:30:00,35.9,36.11,35.64,35.72,50201.0,35.2418,35.448,34.9866,35.0651,50201.0
2018-05-23 09:40:00,35.71,35.8,35.57,35.62,25804.0,35.0553,35.1437,34.9179,34.967,25804.0
2018-05-23 09:50:00,35.62,35.63,35.56,35.59,30092.0,34.967,34.9768,34.9081,34.9375,30092.0
2018-05-23 10:00:00,35.58,35.72,35.56,35.66,16888.0,34.9277,35.0651,34.9081,35.0062,16888.0
2018-05-23 10:10:00,35.66,35.72,35.64,35.66,22056.0,35.0062,35.0651,34.9866,35.0062,22056.0
2018-05-23 10:20:00,35.65,35.73,35.65,35.66,14688.0,34.9964,35.0749,34.9964,35.0062,14688.0
2018-05-23 10:30:00,35.65,35.65,35.51,35.53,19693.0,34.9964,34.9964,34.859,34.8786,19693.0
2018-05-23 10:40:00,35.53,35.56,35.43,35.44,18549.0,34.8786,34.9081,34.7804,34.7903,18549.0
2018-05-23 10:50:00,35.44,35.55,35.44,35.51,16071.0,34.7903,34.8982,34.7903,34.859,16071.0
2018-05-23 11:00:00,35.51,35.55,35.46,35.47,17897.0,34.859,34.8982,34.8099,34.8197,17897.0
2018-05-23 11:10:00,35.47,35.49,35.45,35.48,12855.0,34.8197,34.8393,34.8001,34.8295,12855.0
2018-05-23 11:20:00,35.47,35.5,35.44,35.46,38166.0,34.8197,34.8492,34.7903,34.8099,38166.0
2018-05-23 11:30:00,35.46,35.49,35.37,35.39,17027.0,34.8099,34.8393,34.7215,34.7412,17027.0
2018-05-23 11:40:00,35.4,35.44,35.39,35.43,16814.0,34.751,34.7903,34.7412,34.7804,16814.0
2018-05-23 11:50:00,35.43,35.47,35.37,35.37,18874.0,34.7804,34.8197,34.7215,34.7215,18874.0
2018-05-23 12:00:00,35.37,35.44,35.37,35.43,11975.0,34.7215,34.7903,34.7215,34.7804,11975.0
2018-05-23 12:10:00,35.42,35.42,35.36,35.38,12723.0,34.7706,34.7706,34.7117,34.7314,12723.0
2018-05-23 12:20:00,35.38,35.39,35.3,35.34,18128.0,34.7314,34.7412,34.6528,34.6921,18128.0
2018-05-23 12:30:00,35.35,35.37,35.31,35.34,17865.0,34.7019,34.7215,34.6626,34.6921,17865.0
2018-05-23 12:40:00,35.35,35.39,35.31,35.32,17504.0,34.7019,34.7412,34.6626,34.6725,17504.0
2018-05-23 12:50:00,35.32,35.37,35.31,35.36,12527.0,34.6725,34.7215,34.6626,34.7117,12527.0
2018-05-23 13:00:00,35.35,35.35,35.27,35.27,11391.0,34.7019,34.7019,34.6234,34.6234,11391.0
2018-05-23 13:10:00,35.27,35.28,35.25,35.26,29500.0,34.6234,34.6332,34.6037,34.6136,29500.0
2018-05-23 13:20:00,35.26,35.27,35.23,35.23,16267.0,34.6136,34.6234,34.5841,34.5841,16267.0
2018-05-23 13:30:00,35.23,35.24,35.16,35.2,35520.0,34.5841,34.5939,34.5154,34.5547,35520.0
2018-05-23 13:40:00,35.2,35.3,35.19,35.3,68338.0,34.5547,34.6528,34.5448,34.6528,68338.0
2018-05-23 13:50:00,35.29,35.33,35.29,35.3,20680.0,34.643,34.6823,34.643,34.6528,20680.0
2018-05-23 14:00:00,35.3,35.46,35.3,35.44,24618.0,34.6528,34.8099,34.6528,34.7903,24618.0
2018-05-23 14:10:00,35.46,35.51,35.44,35.47,23798.0,34.8099,34.859,34.7903,34.8197,23798.0
2018-05-23 14:20:00,35.47,35.47,35.4,35.45,20004.0,34.8197,34.8197,34.751,34.8001,20004.0
2018-05-23 14:30:00,35.44,35.45,35.4,35.42,13010.0,34.7903,34.8001,34.751,34.7706,13010.0
2018-05-23 14:40:00,35.41,35.48,35.41,35.45,17362.0,34.7608,34.8295,34.7608,34.8001,17362.0
2018-05-23 14:50:00,35.45,35.53,35.44,35.51,16057.0,34.8001,34.8786,34.7903,34.859,16057.0
2018-05-23 15:00:00,35.51,35.57,35.5,35.57,23887.0,34.859,34.9179,34.8492,34.9179,23887.0
2018-05-23 15:10:00,35.57,35.6,35.56,35.57,27244.0,34.9179,34.9473,34.9081,34.9179,27244.0
2018-05-23 15:20:00,35.57,35.61,35.55,35.61,20808.0,34.9179,34.9571,34.8982,34.9571,20808.0
2018-05-23 15:30:00,35.61,35.61,35.56,35.57,29013.0,34.9571,34.9571,34.9081,34.9179,29013.0
2018-05-23 15:40:00,35.57,35.59,35.52,35.57,58669.0,34.9179,34.9375,34.8688,34.9179,58669.0
2018-05-23 15:50:00,35.57,35.64,35.57,35.63,156528.0,34.9179,34.9866,34.9179,34.9768,156528.0
2018-05-24 09:30:00,35.53,35.64,35.38,35.59,16930.0,34.8786,34.9866,34.7314,34.9375,16930.0
2018-05-24 09:40:00,35.58,35.58,35.34,35.36,17156.0,34.9277,34.9277,34.6921,34.7117,17156.0
2018-05-24 09:50:00,35.33,35.36,35.24,35.36,14414.0,34.6823,34.7117,34.5939,34.7117,14414.0
2018-05-24 10:00:00,35.38,35.41,35.33,35.37,23566.0,34.7314,34.7608,34.6823,34.7215,23566.0
2018-05-24 10:10:00,35.37,35.41,35.27,35.29,32057.0,34.7215,34.7608,34.6234,34.643,32057.0
2018-05-24 10:20:00,35.3,35.32,35.25,35.26,22389.0,34.6528,34.6725,34.6037,34.6136,22389.0
2018-05-24 10:30:00,35.25,35.31,35.2,35.31,19346.0,34.6037,34.6626,34.5547,34.6626,19346.0
2018-05-24 10:40:00,35.31,35.32,35.17,35.23,14798.0,34.6626,34.6725,34.5252,34.5841,14798.0
2018-05-24 10:50:00,35.23,35.23,35.14,35.2,21853.0,34.5841,34.5841,34.4958,34.5547,21853.0
2018-05-24 11:00:00,35.21,35.37,35.18,35.34,18208.0,34.5645,34.7215,34.535,34.6921,18208.0
2018-05-24 11:10:00,35.34,35.47,35.3,35.47,16477.0,34.6921,34.8197,34.6528,34.8197,16477.0
2018-05-24 11:20:00,35.48,35.51,35.44,35.47,15116.0,34.8295,34.859,34.7903,34.8197,15116.0
2018-05-24 11:30:00,35.47,35.54,35.47,35.5,12379.0,34.8197,34.8884,34.8197,34.8492,12379.0
2018-05-24 11:40:00,35.5,35.6,35.49,35.55,14176.0,34.8492,34.9473,34.8393,34.8982,14176.0
2018-05-24 11:50:00,35.55,35.6,35.52,35.59,11892.0,34.8982,34.9473,34.8688,34.9375,11892.0
2018-05-24 12:00:00,35.6,35.6,35.57,35.57,7503.0,34.9473,34.9473,34.9179,34.9179,7503.0
2018-05-24 12:10:00,35.57,35.58,35.51,35.51,7013.0,34.9179,34.9277,34.859,34.859,7013.0
2018-05-24 12:20:00,35.51,35.56,35.51,35.54,7070.0,34.859,34.9081,34.859,34.8884,7070.0
2018-05-24 12:30:00,35.55,35.63,35.55,35.57,15694.0,34.8982,34.9768,34.8982,34.9179,15694.0
2018-05-24 12:40:00,35.56,35.58,35.53,35.57,7680.0,34.9081,34.9277,34.8786,34.9179,7680.0
2018-05-24 12:50:00,35.57,35.59,35.54,35.58,9331.0,34.9179,34.9375,34.8884,34.9277,9331.0
2018-05-24 13:00:00,35.58,35.63,35.56,35.62,9660.0,34.9277,34.9768,34.9081,34.967,9660.0
2018-05-24 13:10:00,35.62,35.66,35.61,35.62,10349.0,34.967,35.0062,34.9571,34.967,10349.0
2018-05-24 13:20:00,35.62,35.64,35.59,35.59,6151.0,34.967,34.9866,34.9375,34.9375,6151.0
2018-05-24 13:30:00,35.59,35.63,35.59,35.61,8780.0,34.9375,34.9768,34.9375,34.9571,8780.0
2018-05-24 13:40:00,35.61,35.64,35.61,35.63,6199.0,34.9571,34.9866,34.9571,34.9768,6199.0
2018-05-24 13:50:00,35.63,35.64,35.55,35.59,14978.0,34.9768,34.9866,34.8982,34.9375,14978.0
2018-05-24 14:00:00,35.59,35.6,35.55,35.58,12910.0,34.9375,34.9473,34.8982,34.9277,12910.0
2018-05-24 14:10:00,35.59,35.6,35.57,35.59,25281.0,34.9375,34.9473,34.9179,34.9375,25281.0
2018-05-24 14:20:00,35.59,35.61,35.57,35.57,18040.0,34.9375,34.9571,34.9179,34.9179,18040.0
2018-05-24 14:30:00,35.57,35.57,35.49,35.52,17079.0,34.9179,34.9179,34.8393,34.8688,17079.0
2018-05-24 14:40:00,35.53,35.53,35.49,35.5,6351.0,34.8786,34.8786,34.8393,34.8492,6351.0
2018-05-24 14:50:00,35.49,35.56,35.48,35.56,17373.0,34.8393,34.9081,34.8295,34.9081,17373.0
2018-05-24 15:00:00,35.56,35.59,35.52,35.59,15453.0,34.9081,34.9375,34.8688,34.9375,15453.0
2018-05-24 15:10:00,35.59,35.61,35.56,35.61,13156.0,34.9375,34.9571,34.9081,34.9571,13156.0
2018-05-24 15:20:00,35.6,35.64,35.56,35.56,24406.0,34.9473,34.9866,34.9081,34.9081,24406.0
2018-05-24 15:30:00,35.57,35.6,35.56,35.58,28651.0,34.9179,34.9473,34.9081,34.9277,28651.0
2018-05-24 15:40:00,35.57,35.63,35.56,35.63,53460.0,34.9179,34.9768,34.9081,34.9768,53460.0
2018-05-24 15:50:00,35.62,35.63,35.59,35.6,68497.0,34.967,34.9768,34.9375,34.9473,68497.0
2018-05-25 09:30:00,35.61,35.66,35.51,35.55,33524.0,34.9571,35.0062,34.859,34.8982,33524.0
2018-05-25 09:40:00,35.57,35.6,35.53,35.59,6712.0,34.9179,34.9473,34.8786,34.9375,6712.0
2018-05-25 09:50:00,35.59,35.59,35.47,35.49,19955.0,34.9375,34.9375,34.8197,34.8393,19955.0
2018-05-25 10:00:00,35.5,35.52,35.47,35.52,38255.0,34.8492,34.8688,34.8197,34.8688,38255.0
2018-05-25 10:10:00,35.52,35.58,35.49,35.57,37406.0,34.8688,34.9277,34.8393,34.9179,37406.0
2018-05-25 10:20:00,35.57,35.57,35.48,35.48,28371.0,34.9179,34.9179,34.8295,34.8295,28371.0
2018-05-25 10:30:00,35.5,35.53,35.48,35.49,19417.0,34.8492,34.8786,34.8295,34.8393,19417.0
2018-05-25 10:40:00,35.49,35.49,35.45,35.45,11184.0,34.8393,34.8393,34.8001,34.8001,11184.0
2018-05-25 10:50:00,35.45,35.51,35.45,35.51,10275.0,34.8001,34.859,34.8001,34.859,10275.0
2018-05-25 11:00:00,35.5,35.56,35.46,35.56,11941.0,34.8492,34.9081,34.8099,34.9081,11941.0
2018-05-25 11:10:00,35.56,35.61,35.56,35.6,17708.0,34.9081,34.9571,34.9081,34.9473,17708.0
2018-05-25 11:20:00,35.59,35.6,35.57,35.6,7686.0,34.9375,34.9473,34.9179,34.9473,7686.0
2018-05-25 11:30:00,35.6,35.66,35.6,35.64,7192.0,34.9473,35.0062,34.9473,34.9866,7192.0
2018-05-25 11:40:00,35.64,35.64,35.57,35.58,6714.0,34.9866,34.9866,34.9179,34.9277,6714.0
2018-05-25 11:50:00,35.58,35.61,35.58,35.61,3250.0,34.9277,34.9571,34.9277,34.9571,3250.0
2018-05-25 12:00:00,35.61,35.61,35.54,35.54,7628.0,34.9571,34.9571,34.8884,34.8884,7628.0
2018-05-25 12:10:00,35.53,35.55,35.51,35.51,4863.0,34.8786,34.8982,34.859,34.859,4863.0
2018-05-25 12:20:00,35.51,35.57,35.51,35.57,5101.0,34.859,34.9179,34.859,34.9179,5101.0
2018-05-25 12:30:00,35.55,35.58,35.55,35.57,6024.0,34.8982,34.9277,34.8982,34.9179,6024.0
2018-05-25 12:40:00,35.57,35.59,35.56,35.58,6644.0,34.9179,34.9375,34.9081,34.9277,6644.0
2018-05-25 12:50:00,35.58,35.58,35.55,35.57,9294.0,34.9277,34.9277,34.8982,34.9179,9294.0
2018-05-25 13:00:00,35.57,35.57,35.53,35.53,5070.0,34.9179,34.9179,34.8786,34.8786,5070.0
2018-05-25 13:10:00,35.53,35.54,35.5,35.5,6868.0,34.8786,34.8884,34.8492,34.8492,6868.0
2018-05-25 13:20:00,35.49,35.5,35.46,35.46,4935.0,34.8393,34.8492,34.8099,34.8099,4935.0
2018-05-25 13:30:00,35.46,35.46,35.43,35.43,10191.0,34.8099,34.8099,34.7804,34.7804,10191.0
2018-05-25 13:40:00,35.44,35.44,35.37,35.42,36992.0,34.7903,34.7903,34.7215,34.7706,36992.0
2018-05-25 13:50:00,35.41,35.42,35.37,35.41,16561.0,34.7608,34.7706,34.7215,34.7608,16561.0
2018-05-25 14:00:00,35.41,35.43,35.4,35.41,8227.0,34.7608,34.7804,34.751,34.7608,8227.0
2018-05-25 14:10:00,35.41,35.46,35.41,35.46,14782.0,34.7608,34.8099,34.7608,34.8099,14782.0
2018-05-25 14:20:00,35.46,35.49,35.45,35.46,6200.0,34.8099,34.8393,34.8001,34.8099,6200.0
2018-05-25 14:30:00,35.46,35.48,35.46,35.47,5783.0,34.8099,34.8295,34.8099,34.8197,5783.0
2018-05-25 14:40:00,35.47,35.48,35.4,35.41,6742.0,34.8197,34.8295,34.751,34.7608,6742.0
2018-05-25 14:50:00,35.41,35.44,35.4,35.44,13518.0,34.7608,34.7903,34.751,34.7903,13518.0
2018-05-25 15:00:00,35.44,35.47,35.43,35.47,12601.0,34.7903,34.8197,34.7804,34.8197,12601.0
2018-05-25 15:10:00,35.48,35.56,35.47,35.54,13476.0,34.8295,34.9081,34.8197,34.8884,13476.0
2018-05-25 15:20:00,35.53,35.59,35.53,35.59,7035.0,34.8786,34.9375,34.8786,34.9375,7035.0
2018-05-25 15:30:00,35.58,35.58,35.55,35.56,12913.0,34.9277,34.9277,34.8982,34.9081,12913.0
2018-05-25 15:40:00,35.55,35.59,35.54,35.57,21092.0,34.8982,34.9375,34.8884,34.9179,21092.0
2018-05-25 15:50:00,35.58,35.61,35.57,35.59,65760.0,34.9277,34.9571,34.9179,34.9375,65760.0
2018-05-29 09:30:00,35.38,35.68,35.23,35.63,38103.0,34.7314,35.0259,34.5841,34.9768,38103.0
2018-05-29 09:40:00,35.63,35.64,35.49,35.5,13816.0,34.9768,34.9866,34.8393,34.8492,13816.0
2018-05-29 09:50:00,35.52,35.72,35.5,35.66,16466.0,34.8688,35.0651,34.8492,35.0062,16466.0
2018-05-29 10:00:00,35.68,35.69,35.6,35.64,19066.0,35.0259,35.0357,34.9473,34.9866,19066.0
2018-05-29 10:10:00,35.64,35.66,35.59,35.65,11686.0,34.9866,35.0062,34.9375,34.9964,11686.0
2018-05-29 10:20:00,35.66,35.78,35.65,35.78,19621.0,35.0062,35.124,34.9964,35.124,19621.0
2018-05-29 10:30:00,35.77,35.77,35.68,35.69,16500.0,35.1142,35.1142,35.0259,35.0357,16500.0
2018-05-29 10:40:00,35.69,35.71,35.65,35.71,31880.0,35.0357,35.0553,34.9964,35.0553,31880.0
2018-05-29 10:50:00,35.74,35.77,35.69,35.71,40451.0,35.0848,35.1142,35.0357,35.0553,40451.0
2018-05-29 11:00:00,35.7,35.7,35.64,35.68,17486.0,35.0455,35.0455,34.9866,35.0259,17486.0
2018-05-29 11:10:00,35.68,35.8,35.67,35.75,14248.0,35.0259,35.1437,35.016,35.0946,14248.0
2018-05-29 11:20:00,35.75,35.86,35.75,35.81,15538.0,35.0946,35.2026,35.0946,35.1535,15538.0
2018-05-29 11:30:00,35.81,35.83,35.75,35.75,46905.0,35.1535,35.1731,35.0946,35.0946,46905.0
2018-05-29 11:40:00,35.76,35.76,35.54,35.58,19076.0,35.1044,35.1044,34.8884,34.9277,19076.0
2018-05-29 11:50:00,35.58,35.6,35.51,35.56,19506.0,34.9277,34.9473,34.859,34.9081,19506.0
2018-05-29 12:00:00,35.58,35.58,35.39,35.39,25212.0,34.9277,34.9277,34.7412,34.7412,25212.0
2018-05-29 12:10:00,35.4,35.4,35.3,35.36,12900.0,34.751,34.751,34.6528,34.7117,12900.0
2018-05-29 12:20:00,35.36,35.45,35.35,35.4,9950.0,34.7117,34.8001,34.7019,34.751,9950.0
2018-05-29 12:30:00,35.41,35.62,35.41,35.59,17830.0,34.7608,34.967,34.7608,34.9375,17830.0
2018-05-29 12:40:00,35.58,35.63,35.58,35.63,8599.0,34.9277,34.9768,34.9277,34.9768,8599.0
2018-05-29 12:50:00,35.63,35.66,35.59,35.64,11887.0,34.9768,35.0062,34.9375,34.9866,11887.0
2018-05-29 13:00:00,35.63,35.63,35.5,35.5,9441.0,34.9768,34.9768,34.8492,34.8492,9441.0
2018-05-29 13:10:00,35.51,35.57,35.51,35.57,12006.0,34.859,34.9179,34.859,34.9179,12006.0
2018-05-29 13:20:00,35.56,35.59,35.55,35.57,7543.0,34.9081,34.9375,34.8982,34.9179,7543.0
2018-05-29 13:30:00,35.56,35.57,35.5,35.51,10281.0,34.9081,34.9179,34.8492,34.859,10281.0
2018-05-29 13:40:00,35.52,35.6,35.5,35.6,7410.0,34.8688,34.9473,34.8492,34.9473,7410.0
2018-05-29 13:50:00,35.59,35.62,35.55,35.55,14482.0,34.9375,34.967,34.8982,34.8982,14482.0
2018-05-29 14:00:00,35.54,35.57,35.51,35.55,18224.0,34.8884,34.9179,34.859,34.8982,18224.0
2018-05-29 14:10:00,35.54,35.58,35.52,35.55,13328.0,34.8884,34.9277,34.8688,34.8982,13328.0
2018-05-29 14:20:00,35.54,35.57,35.49,35.57,15498.0,34.8884,34.9179,34.8393,34.9179,15498.0
2018-05-29 14:30:00,35.57,35.65,35.55,35.58,17082.0,34.9179,34.9964,34.8982,34.9277,17082.0
2018-05-29 14:40:00,35.58,35.6,35.49,35.54,29781.0,34.9277,34.9473,34.8393,34.8884,29781.0
2018-05-29 14:50:00,35.53,35.54,35.47,35.48,14188.0,34.8786,34.8884,34.8197,34.8295,14188.0
2018-05-29 15:00:00,35.48,35.53,35.45,35.45,31112.0,34.8295,34.8786,34.8001,34.8001,31112.0
2018-05-29 15:10:00,35.46,35.46,35.35,35.4,34499.0,34.8099,34.8099,34.7019,34.751,34499.0
2018-05-29 15:20:00,35.39,35.49,35.38,35.48,20551.0,34.7412,34.8393,34.7314,34.8295,20551.0
2018-05-29 15:30:00,35.48,35.63,35.46,35.62,37522.0,34.8295,34.9768,34.8099,34.967,37522.0
2018-05-29 15:40:00,35.62,35.67,35.6,35.64,40054.0,34.967,35.016,34.9473,34.9866,40054.0
2018-05-29 15:50:00,35.64,35.67,35.59,35.63,129699.0,34.9866,35.016,34.9375,34.9768,129699.0
2018-05-30 09:30:00,35.89,35.91,35.61,35.85,12783.0,35.232,35.2516,34.9571,35.1927,12783.0
2018-05-30 09:40:00,35.86,35.92,35.81,35.85,14483.0,35.2026,35.2615,35.1535,35.1927,14483.0
2018-05-30 09:50:00,35.82,35.88,35.79,35.85,6627.0,35.1633,35.2222,35.1338,35.1927,6627.0
2018-05-30 10:00:00,35.85,36.0,35.84,36.0,50326.0,35.1927,35.34,35.1829,35.34,50326.0
2018-05-30 10:10:00,35.98,36.15,35.96,36.03,37758.0,35.3204,35.4872,35.3007,35.3694,37758.0
2018-05-30 10:20:00,36.04,36.07,36.0,36.07,12076.0,35.3793,35.4087,35.34,35.4087,12076.0
2018-05-30 10:30:00,36.13,36.13,36.05,36.06,38812.0,35.4676,35.4676,35.3891,35.3989,38812.0
2018-05-30 10:40:00,36.08,36.22,36.08,36.17,12347.0,35.4185,35.556,35.4185,35.5069,12347.0
2018-05-30 10:50:00,36.18,36.21,36.14,36.17,6244.0,35.5167,35.5461,35.4774,35.5069,6244.0
2018-05-30 11:00:00,36.18,36.23,36.18,36.2,11350.0,35.5167,35.5658,35.5167,35.5363,11350.0
2018-05-30 11:10:00,36.2,36.2,36.14,36.16,6949.0,35.5363,35.5363,35.4774,35.4971,6949.0
2018-05-30 11:20:00,36.16,36.28,36.16,36.25,10055.0,35.4971,35.6149,35.4971,35.5854,10055.0
2018-05-30 11:30:00,36.26,36.36,36.26,36.35,9094.0,35.5952,35.6934,35.5952,35.6836,9094.0
2018-05-30 11:40:00,36.34,36.34,36.26,36.3,7342.0,35.6738,35.6738,35.5952,35.6345,7342.0
2018-05-30 11:50:00,36.29,36.32,36.24,36.3,10880.0,35.6247,35.6541,35.5756,35.6345,10880.0
2018-05-30 12:00:00,36.32,36.36,36.29,36.32,12623.0,35.6541,35.6934,35.6247,35.6541,12623.0
2018-05-30 12:10:00,36.31,36.33,36.28,36.32,7499.0,35.6443,35.6639,35.6149,35.6541,7499.0
2018-05-30 12:20:00,36.32,36.34,36.32,36.34,3926.0,35.6541,35.6738,35.6541,35.6738,3926.0
2018-05-30 12:30:00,36.34,36.34,36.31,36.31,9157.0,35.6738,35.6738,35.6443,35.6443,9157.0
2018-05-30 12:40:00,36.32,36.35,36.3,36.35,5504.0,35.6541,35.6836,35.6345,35.6836,5504.0
2018-05-30 12:50:00,36.34,36.39,36.34,36.35,5614.0,35.6738,35.7228,35.6738,35.6836,5614.0
2018-05-30 13:00:00,36.36,36.36,36.32,36.34,4853.0,35.6934,35.6934,35.6541,35.6738,4853.0
2018-05-30 13:10:00,36.34,36.44,36.33,36.43,7970.0,35.6738,35.7719,35.6639,35.7621,7970.0
2018-05-30 13:20:00,36.44,36.44,36.39,36.41,7253.0,35.7719,35.7719,35.7228,35.7425,7253.0
2018-05-30 13:30:00,36.4,36.47,36.4,36.47,8494.0,35.7327,35.8014,35.7327,35.8014,8494.0
2018-05-30 13:40:00,36.46,36.47,36.44,36.46,6096.0,35.7916,35.8014,35.7719,35.7916,6096.0
2018-05-30 13:50:00,36.45,36.47,36.44,36.44,9760.0,35.7817,35.8014,35.7719,35.7719,9760.0
2018-05-30 14:00:00,36.45,36.47,36.44,36.45,7556.0,35.7817,35.8014,35.7719,35.7817,7556.0
2018-05-30 14:10:00,36.46,36.47,36.43,36.45,7750.0,35.7916,35.8014,35.7621,35.7817,7750.0
2018-05-30 14:20:00,36.46,36.51,36.45,36.5,9898.0,35.7916,35.8406,35.7817,35.8308,9898.0
2018-05-30 14:30:00,36.49,36.52,36.47,36.51,16286.0,35.821,35.8505,35.8014,35.8406,16286.0
2018-05-30 14:40:00,36.51,36.51,36.44,36.46,8745.0,35.8406,35.8406,35.7719,35.7916,8745.0
2018-05-30 14:50:00,36.46,36.46,36.41,36.43,10217.0,35.7916,35.7916,35.7425,35.7621,10217.0
2018-05-30 15:00:00,36.43,36.46,36.41,36.41,8852.0,35.7621,35.7916,35.7425,35.7425,8852.0
2018-05-30 15:10:00,36.41,36.47,36.32,36.45,51401.0,35.7425,35.8014,35.6541,35.7817,51401.0
2018-05-30 15:20:00,36.45,36.45,36.38,36.39,12819.0,35.7817,35.7817,35.713,35.7228,12819.0
2018-05-30 15:30:00,36.39,36.39,36.32,36.34,23682.0,35.7228,35.7228,35.6541,35.6738,23682.0
2018-05-30 15:40:00,36.33,36.36,36.28,36.29,41980.0,35.6639,35.6934,35.6149,35.6247,41980.0
2018-05-30 15:50:00,36.29,36.33,36.23,36.29,93453.0,35.6247,35.6639,35.5658,35.6247,93453.0
2018-05-31 09:30:00,36.17,36.17,36.03,36.07,15346.0,35.5069,35.5069,35.3694,35.4087,15346.0
2018-05-31 09:40:00,36.06,36.12,35.95,35.99,8763.0,35.3989,35.4578,35.2909,35.3302,8763.0
2018-05-31 09:50:00,35.98,36.0,35.89,35.95,26266.0,35.3204,35.34,35.232,35.2909,26266.0
2018-05-31 10:00:00,35.96,36.05,35.94,35.95,39372.0,35.3007,35.3891,35.2811,35.2909,39372.0
2018-05-31 10:10:00,35.94,35.99,35.92,35.96,6244.0,35.2811,35.3302,35.2615,35.3007,6244.0
2018-05-31 10:20:00,35.96,35.99,35.96,35.96,3287.0,35.3007,35.3302,35.3007,35.3007,3287.0
2018-05-31 10:30:00,35.96,35.96,35.84,35.84,10539.0,35.3007,35.3007,35.1829,35.1829,10539.0
2018-05-31 10:40:00,35.83,35.92,35.8,35.8,12027.0,35.1731,35.2615,35.1437,35.1437,12027.0
2018-05-31 10:50:00,35.8,35.84,35.77,35.82,13915.0,35.1437,35.1829,35.1142,35.1633,13915.0
2018-05-31 11:00:00,35.81,35.84,35.79,35.79,6557.0,35.1535,35.1829,35.1338,35.1338,6557.0
2018-05-31 11:10:00,35.8,35.82,35.76,35.76,6925.0,35.1437,35.1633,35.1044,35.1044,6925.0
2018-05-31 11:20:00,35.75,35.84,35.74,35.83,9750.0,35.0946,35.1829,35.0848,35.1731,9750.0
2018-05-31 11:30:00,35.83,35.84,35.75,35.81,8155.0,35.1731,35.1829,35.0946,35.1535,8155.0
2018-05-31 11:40:00,35.82,35.89,35.81,35.87,16368.0,35.1633,35.232,35.1535,35.2124,16368.0
2018-05-31 11:50:00,35.87,35.89,35.83,35.84,11890.0,35.2124,35.232,35.1731,35.1829,11890.0
2018-05-31 12:00:00,35.83,35.83,35.76,35.76,8900.0,35.1731,35.1731,35.1044,35.1044,8900.0
2018-05-31 12:10:00,35.76,35.79,35.75,35.77,18591.0,35.1044,35.1338,35.0946,35.1142,18591.0
2018-05-31 12:20:00,35.77,35.79,35.75,35.78,16792.0,35.1142,35.1338,35.0946,35.124,16792.0
2018-05-31 12:30:00,35.77,35.78,35.73,35.76,72306.0,35.1142,35.124,35.0749,35.1044,72306.0
2018-05-31 12:40:00,35.76,35.81,35.76,35.81,5229.0,35.1044,35.1535,35.1044,35.1535,5229.0
2018-05-31 12:50:00,35.82,35.84,35.79,35.84,7389.0,35.1633,35.1829,35.1338,35.1829,7389.0
2018-05-31 13:00:00,35.85,35.85,35.78,35.79,5571.0,35.1927,35.1927,35.124,35.1338,5571.0
2018-05-31 13:10:00,35.78,35.79,35.75,35.77,5875.0,35.124,35.1338,35.0946,35.1142,5875.0
2018-05-31 13:20:00,35.77,35.79,35.76,35.79,10300.0,35.1142,35.1338,35.1044,35.1338,10300.0
2018-05-31 13:30:00,35.8,35.8,35.75,35.78,7556.0,35.1437,35.1437,35.0946,35.124,7556.0
2018-05-31 13:40:00,35.78,35.79,35.76,35.77,11360.0,35.124,35.1338,35.1044,35.1142,11360.0
2018-05-31 13:50:00,35.77,35.78,35.75,35.77,55654.0,35.1142,35.124,35.0946,35.1142,55654.0
2018-05-31 14:00:00,35.76,35.79,35.75,35.78,51510.0,35.1044,35.1338,35.0946,35.124,51510.0
2018-05-31 14:10:00,35.77,35.88,35.77,35.84,12940.0,35.1142,35.2222,35.1142,35.1829,12940.0
2018-05-31 14:20:00,35.85,35.9,35.85,35.87,7012.0,35.1927,35.2418,35.1927,35.2124,7012.0
2018-05-31 14:30:00,35.86,35.88,35.81,35.81,11334.0,35.2026,35.2222,35.1535,35.1535,11334.0
2018-05-31 14:40:00,35.81,35.84,35.79,35.83,9724.0,35.1535,35.1829,35.1338,35.1731,9724.0
2018-05-31 14:50:00,35.83,35.86,35.83,35.85,9112.0,35.1731,35.2026,35.1731,35.1927,9112.0
2018-05-31 15:00:00,35.85,35.93,35.83,35.91,13484.0,35.1927,35.2713,35.1731,35.2516,13484.0
2018-05-31 15:10:00,35.92,35.92,35.87,35.88,9702.0,35.2615,35.2615,35.2124,35.2222,9702.0
2018-05-31 15:20:00,35.89,35.99,35.87,35.98,35165.0,35.232,35.3302,35.2124,35.3204,35165.0
2018-05-31 15:30:00,35.98,36.06,35.94,36.03,53691.0,35.3204,35.3989,35.2811,35.3694,53691.0
2018-05-31 15:40:00,36.03,36.05,36.01,36.03,111558.0,35.3694,35.3891,35.3498,35.3694,111558.0
2018-05-31 15:50:00,36.03,36.06,36.01,36.01,171792.0,35.3694,35.3989,35.3498,35.3498,171792.0
2018-06-01 09:30:00,36.25,36.35,36.08,36.12,82566.0,35.5854,35.6836,35.4185,35.4578,82566.0
2018-06-01 09:40:00,36.13,36.25,36.12,36.23,58059.0,35.4676,35.5854,35.4578,35.5658,58059.0
2018-06-01 09:50:00,36.23,36.29,36.13,36.15,29134.0,35.5658,35.6247,35.4676,35.4872,29134.0
2018-06-01 10:00:00,36.15,36.18,36.03,36.06,26636.0,35.4872,35.5167,35.3694,35.3989,26636.0
2018-06-01 10:10:00,36.04,36.09,35.96,35.99,13300.0,35.3793,35.4283,35.3007,35.3302,13300.0
2018-06-01 10:20:00,36.0,36.18,36.0,36.14,26288.0,35.34,35.5167,35.34,35.4774,26288.0
2018-06-01 10:30:00,36.14,36.24,36.11,36.23,9435.0,35.4774,35.5756,35.448,35.5658,9435.0
2018-06-01 10:40:00,36.23,36.26,36.2,36.2,9269.0,35.5658,35.5952,35.5363,35.5363,9269.0
2018-06-01 10:50:00,36.21,36.29,36.21,36.28,9590.0,35.5461,35.6247,35.5461,35.6149,9590.0
2018-06-01 11:00:00,36.29,36.34,36.27,36.34,18538.0,35.6247,35.6738,35.605,35.6738,18538.0
2018-06-01 11:10:00,36.33,36.34,36.29,36.31,17411.0,35.6639,35.6738,35.6247,35.6443,17411.0
2018-06-01 11:20:00,36.32,36.38,36.32,36.36,24962.0,35.6541,35.713,35.6541,35.6934,24962.0
2018-06-01 11:30:00,36.33,36.42,36.31,36.32,11089.0,35.6639,35.7523,35.6443,35.6541,11089.0
2018-06-01 11:40:00,36.33,36.33,36.24,36.26,6502.0,35.6639,35.6639,35.5756,35.5952,6502.0
2018-06-01 11:50:00,36.27,36.27,36.25,36.26,6886.0,35.605,35.605,35.5854,35.5952,6886.0
2018-06-01 12:00:00,36.26,36.26,36.18,36.2,16600.0,35.5952,35.5952,35.5167,35.5363,16600.0
2018-06-01 12:10:00,36.2,36.32,36.18,36.29,59062.0,35.5363,35.6541,35.5167,35.6247,59062.0
2018-06-01 12:20:00,36.29,36.29,36.19,36.27,31912.0,35.6247,35.6247,35.5265,35.605,31912.0
2018-06-01 12:30:00,36.27,36.35,36.24,36.33,9584.0,35.605,35.6836,35.5756,35.6639,9584.0
2018-06-01 12:40:00,36.33,36.36,36.33,36.35,7026.0,35.6639,35.6934,35.6639,35.6836,7026.0
2018-06-01 12:50:00,36.33,36.51,36.32,36.5,78696.0,35.6639,35.8406,35.6541,35.8308,78696.0
2018-06-01 13:00:00,36.5,36.56,36.49,36.5,26660.0,35.8308,35.8897,35.821,35.8308,26660.0
2018-06-01 13:10:00,36.5,36.51,36.39,36.43,12796.0,35.8308,35.8406,35.7228,35.7621,12796.0
2018-06-01 13:20:00,36.41,36.5,36.4,36.46,42605.0,35.7425,35.8308,35.7327,35.7916,42605.0
2018-06-01 13:30:00,36.47,36.47,36.33,36.34,9488.0,35.8014,35.8014,35.6639,35.6738,9488.0
2018-06-01 13:40:00,36.34,36.41,36.29,36.31,38989.0,35.6738,35.7425,35.6247,35.6443,38989.0
2018-06-01 13:50:00,36.3,36.39,36.29,36.34,15602.0,35.6345,35.7228,35.6247,35.6738,15602.0
2018-06-01 14:00:00,36.34,36.36,36.3,36.3,22399.0,35.6738,35.6934,35.6345,35.6345,22399.0
2018-06-01 14:10:00,36.3,36.3,36.25,36.26,7942.0,35.6345,35.6345,35.5854,35.5952,7942.0
2018-06-01 14:20:00,36.27,36.28,36.16,36.18,15080.0,35.605,35.6149,35.4971,35.5167,15080.0
2018-06-01 14:30:00,36.18,36.22,36.18,36.18,8919.0,35.5167,35.556,35.5167,35.5167,8919.0
2018-06-01 14:40:00,36.17,36.2,36.15,36.18,15878.0,35.5069,35.5363,35.4872,35.5167,15878.0
2018-06-01 14:50:00,36.19,36.22,36.17,36.22,12775.0,35.5265,35.556,35.5069,35.556,12775.0
2018-06-01 15:00:00,36.21,36.21,36.12,36.12,8080.0,35.5461,35.5461,35.4578,35.4578,8080.0
2018-06-01 15:10:00,36.11,36.11,36.08,36.08,11275.0,35.448,35.448,35.4185,35.4185,11275.0
2018-06-01 15:20:00,36.07,36.09,36.04,36.08,20831.0,35.4087,35.4283,35.3793,35.4185,20831.0
2018-06-01 15:30:00,36.07,36.1,36.05,36.07,29934.0,35.4087,35.4382,35.3891,35.4087,29934.0
2018-06-01 15:40:00,36.06,36.07,36.03,36.03,32307.0,35.3989,35.4087,35.3694,35.3694,32307.0
2018-06-01 15:50:00,36.03,36.07,36.01,36.02,81889.0,35.3694,35.4087,35.3498,35.3596,81889.0
2018-06-04 09:30:00,36.24,36.39,36.23,36.37,11090.0,35.5756,35.7228,35.5658,35.7032,11090.0
2018-06-04 09:40:00,36.37,36.55,36.37,36.37,46595.0,35.7032,35.8799,35.7032,35.7032,46595.0
2018-06-04 09:50:00,36.39,36.52,36.39,36.51,22568.0,35.7228,35.8505,35.7228,35.8406,22568.0
2018-06-04 10:00:00,36.52,36.6,36.38,36.46,88358.0,35.8505,35.929,35.713,35.7916,88358.0
2018-06-04 10:10:00,36.46,36.52,36.4,36.44,21716.0,35.7916,35.8505,35.7327,35.7719,21716.0
2018-06-04 10:20:00,36.44,36.5,36.34,36.35,34901.0,35.7719,35.8308,35.6738,35.6836,34901.0
2018-06-04 10:30:00,36.36,36.37,36.29,36.33,39077.0,35.6934,35.7032,35.6247,35.6639,39077.0
2018-06-04 10:40:00,36.33,36.35,36.25,36.29,11277.0,35.6639,35.6836,35.5854,35.6247,11277.0
2018-06-04 10:50:00,36.29,36.36,36.26,36.36,6827.0,35.6247,35.6934,35.5952,35.6934,6827.0
2018-06-04 11:00:00,36.38,36.4,36.32,36.34,11706.0,35.713,35.7327,35.6541,35.6738,11706.0
2018-06-04 11:10:00,36.35,36.37,36.27,36.29,21437.0,35.6836,35.7032,35.605,35.6247,21437.0
2018-06-04 11:20:00,36.27,36.31,36.23,36.28,58416.0,35.605,35.6443,35.5658,35.6149,58416.0
2018-06-04 11:30:00,36.29,36.29,36.19,36.19,8788.0,35.6247,35.6247,35.5265,35.5265,8788.0
2018-06-04 11:40:00,36.2,36.23,36.13,36.13,12706.0,35.5363,35.5658,35.4676,35.4676,12706.0
2018-06-04 11:50:00,36.13,36.2,36.11,36.2,11448.0,35.4676,35.5363,35.448,35.5363,11448.0
2018-06-04 12:00:00,36.2,36.2,36.13,36.14,27223.0,35.5363,35.5363,35.4676,35.4774,27223.0
2018-06-04 12:10:00,36.15,36.2,36.13,36.14,19028.0,35.4872,35.5363,35.4676,35.4774,19028.0
2018-06-04 12:20:00,36.15,36.18,36.09,36.12,13522.0,35.4872,35.5167,35.4283,35.4578,13522.0
2018-06-04 12:30:00,36.12,36.15,36.08,36.1,8876.0,35.4578,35.4872,35.4185,35.4382,8876.0
2018-06-04 12:40:00,36.11,36.13,36.08,36.09,6640.0,35.448,35.4676,35.4185,35.4283,6640.0
2018-06-04 12:50:00,36.09,36.11,36.07,36.1,7898.0,35.4283,35.448,35.4087,35.4382,7898.0
2018-06-04 13:00:00,36.1,36.14,36.1,36.14,9752.0,35.4382,35.4774,35.4382,35.4774,9752.0
2018-06-04 13:10:00,36.15,36.17,36.14,36.16,5133.0,35.4872,35.5069,35.4774,35.4971,5133.0
2018-06-04 13:20:00,36.16,36.16,36.13,36.14,7864.0,35.4971,35.4971,35.4676,35.4774,7864.0
2018-06-04 13:30:00,36.14,36.16,36.11,36.14,11601.0,35.4774,35.4971,35.448,35.4774,11601.0
2018-06-04 13:40:00,36.15,36.19,36.13,36.19,7953.0,35.4872,35.5265,35.4676,35.5265,7953.0
2018-06-04 13:50:00,36.17,36.18,36.15,36.16,8298.0,35.5069,35.5167,35.4872,35.4971,8298.0
2018-06-04 14:00:00,36.15,36.18,36.14,36.17,12624.0,35.4872,35.5167,35.4774,35.5069,12624.0
2018-06-04 14:10:00,36.17,36.19,36.14,36.17,24350.0,35.5069,35.5265,35.4774,35.5069,24350.0
2018-06-04 14:20:00,36.16,36.17,36.14,36.15,9843.0,35.4971,35.5069,35.4774,35.4872,9843.0
2018-06-04 14:30:00,36.14,36.17,36.14,36.16,21858.0,35.4774,35.5069,35.4774,35.4971,21858.0
2018-06-04 14:40:00,36.16,36.18,36.15,36.16,10545.0,35.4971,35.5167,35.4872,35.4971,10545.0
2018-06-04 14:50:00,36.16,36.21,36.16,36.2,15780.0,35.4971,35.5461,35.4971,35.5363,15780.0
2018-06-04 15:00:00,36.2,36.21,36.19,36.2,14379.0,35.5363,35.5461,35.5265,35.5363,14379.0
2018-06-04 15:10:00,36.2,36.24,36.2,36.22,12285.0,35.5363,35.5756,35.5363,35.556,12285.0
2018-06-04 15:20:00,36.22,36.25,36.2,36.24,18889.0,35.556,35.5854,35.5363,35.5756,18889.0
2018-06-04 15:30:00,36.23,36.26,36.21,36.25,23695.0,35.5658,35.5952,35.5461,35.5854,23695.0
2018-06-04 15:40:00,36.25,36.26,36.2,36.22,33112.0,35.5854,35.5952,35.5363,35.556,33112.0
2018-06-04 15:50:00,36.23,36.26,36.2,36.24,76567.0,35.5658,35.5952,35.5363,35.5756,76567.0
2018-06-05 09:30:00,36.24,36.4,36.24,36.29,9823.0,35.5756,35.7327,35.5756,35.6247,9823.0
2018-06-05 09:40:00,36.3,36.36,36.24,36.25,5002.0,35.6345,35.6934,35.5756,35.5854,5002.0
2018-06-05 09:50:00,36.3,36.3,36.21,36.28,5352.0,35.6345,35.6345,35.5461,35.6149,5352.0
2018-06-05 10:00:00,36.27,36.46,36.25,36.39,39263.0,35.605,35.7916,35.5854,35.7228,39263.0
2018-06-05 10:10:00,36.39,36.48,36.38,36.42,13121.0,35.7228,35.8112,35.713,35.7523,13121.0
2018-06-05 10:20:00,36.42,36.46,36.39,36.46,6100.0,35.7523,35.7916,35.7228,35.7916,6100.0
2018-06-05 10:30:00,36.47,36.51,36.39,36.43,21258.0,35.8014,35.8406,35.7228,35.7621,21258.0
2018-06-05 10:40:00,36.45,36.45,36.31,36.32,16774.0,35.7817,35.7817,35.6443,35.6541,16774.0
2018-06-05 10:50:00,36.33,36.38,36.26,36.35,48442.0,35.6639,35.713,35.5952,35.6836,48442.0
2018-06-05 11:00:00,36.35,36.37,36.23,36.24,64637.0,35.6836,35.7032,35.5658,35.5756,64637.0
2018-06-05 11:10:00,36.23,36.38,36.23,36.38,15931.0,35.5658,35.713,35.5658,35.713,15931.0
2018-06-05 11:20:00,36.39,36.41,36.34,36.39,12868.0,35.7228,35.7425,35.6738,35.7228,12868.0
2018-06-05 11:30:00,36.37,36.43,36.37,36.41,19083.0,35.7032,35.7621,35.7032,35.7425,19083.0
2018-06-05 11:40:00,36.39,36.41,36.34,36.36,10288.0,35.7228,35.7425,35.6738,35.6934,10288.0
2018-06-05 11:50:00,36.36,36.42,36.34,36.41,10650.0,35.6934,35.7523,35.6738,35.7425,10650.0
2018-06-05 12:00:00,36.4,36.47,36.39,36.47,10172.0,35.7327,35.8014,35.7228,35.8014,10172.0
2018-06-05 12:10:00,36.5,36.5,36.43,36.46,8721.0,35.8308,35.8308,35.7621,35.7916,8721.0
2018-06-05 12:20:00,36.46,36.47,36.43,36.46,6088.0,35.7916,35.8014,35.7621,35.7916,6088.0
2018-06-05 12:30:00,36.49,36.49,36.39,36.45,8505.0,35.821,35.821,35.7228,35.7817,8505.0
2018-06-05 12:40:00,36.45,36.48,36.43,36.43,5840.0,35.7817,35.8112,35.7621,35.7621,5840.0
2018-06-05 12:50:00,36.44,36.48,36.41,36.46,9220.0,35.7719,35.8112,35.7425,35.7916,9220.0
2018-06-05 13:00:00,36.47,36.51,36.45,36.51,14077.0,35.8014,35.8406,35.7817,35.8406,14077.0
2018-06-05 13:10:00,36.52,36.56,36.5,36.55,5900.0,35.8505,35.8897,35.8308,35.8799,5900.0
2018-06-05 13:20:00,36.55,36.63,36.54,36.63,15537.0,35.8799,35.9584,35.8701,35.9584,15537.0
2018-06-05 13:30:00,36.63,36.65,36.61,36.61,7789.0,35.9584,35.9781,35.9388,35.9388,7789.0
2018-06-05 13:40:00,36.61,36.71,36.61,36.71,16091.0,35.9388,36.037,35.9388,36.037,16091.0
2018-06-05 13:50:00,36.7,36.75,36.7,36.74,27475.0,36.0272,36.0762,36.0272,36.0664,27475.0
2018-06-05 14:00:00,36.74,36.75,36.72,36.72,16932.0,36.0664,36.0762,36.0468,36.0468,16932.0
2018-06-05 14:10:00,36.73,36.77,36.72,36.77,15922.0,36.0566,36.0959,36.0468,36.0959,15922.0
2018-06-05 14:20:00,36.76,36.82,36.75,36.8,23100.0,36.0861,36.145,36.0762,36.1253,23100.0
2018-06-05 14:30:00,36.81,36.83,36.76,36.78,19178.0,36.1351,36.1548,36.0861,36.1057,19178.0
2018-06-05 14:40:00,36.78,36.82,36.76,36.82,13616.0,36.1057,36.145,36.0861,36.145,13616.0
2018-06-05 14:50:00,36.82,36.83,36.79,36.83,16978.0,36.145,36.1548,36.1155,36.1548,16978.0
2018-06-05 15:00:00,36.82,36.84,36.79,36.84,17672.0,36.145,36.1646,36.1155,36.1646,17672.0
2018-06-05 15:10:00,36.83,36.84,36.8,36.82,38933.0,36.1548,36.1646,36.1253,36.145,38933.0
2018-06-05 15:20:00,36.83,36.85,36.81,36.84,27056.0,36.1548,36.1744,36.1351,36.1646,27056.0
2018-06-05 15:30:00,36.84,36.88,36.84,36.87,48902.0,36.1646,36.2039,36.1646,36.194,48902.0
2018-06-05 15:40:00,36.86,36.93,36.86,36.92,65111.0,36.1842,36.2529,36.1842,36.2431,65111.0
2018-06-05 15:50:00,36.91,36.95,36.89,36.95,153150.0,36.2333,36.2726,36.2137,36.2726,153150.0
2018-06-06 09:30:00,36.99,37.0,36.84,36.93,14031.0,36.3118,36.3217,36.1646,36.2529,14031.0
2018-06-06 09:40:00,36.9,36.92,36.84,36.87,21087.0,36.2235,36.2431,36.1646,36.194,21087.0
2018-06-06 09:50:00,36.87,36.9,36.86,36.88,15455.0,36.194,36.2235,36.1842,36.2039,15455.0
2018-06-06 10:00:00,36.87,36.9,36.86,36.87,14348.0,36.194,36.2235,36.1842,36.194,14348.0
2018-06-06 10:10:00,36.87,36.89,36.86,36.87,8594.0,36.194,36.2137,36.1842,36.194,8594.0
2018-06-06 10:20:00,36.87,36.88,36.86,36.87,11600.0,36.194,36.2039,36.1842,36.194,11600.0
2018-06-06 10:30:00,36.86,36.89,36.86,36.88,28085.0,36.1842,36.2137,36.1842,36.2039,28085.0
2018-06-06 10:40:00,36.88,36.92,36.86,36.89,31679.0,36.2039,36.2431,36.1842,36.2137,31679.0
2018-06-06 10:50:00,36.88,36.94,36.87,36.94,7253.0,36.2039,36.2628,36.194,36.2628,7253.0
2018-06-06 11:00:00,36.94,36.98,36.88,36.88,15284.0,36.2628,36.302,36.2039,36.2039,15284.0
2018-06-06 11:10:00,36.88,36.91,36.86,36.9,25567.0,36.2039,36.2333,36.1842,36.2235,25567.0
2018-06-06 11:20:00,36.9,36.98,36.89,36.98,5700.0,36.2235,36.302,36.2137,36.302,5700.0
2018-06-06 11:30:00,36.98,36.99,36.91,36.91,7540.0,36.302,36.3118,36.2333,36.2333,7540.0
2018-06-06 11:40:00,36.92,36.95,36.9,36.93,3800.0,36.2431,36.2726,36.2235,36.2529,3800.0
2018-06-06 11:50:00,36.93,36.94,36.9,36.93,9057.0,36.2529,36.2628,36.2235,36.2529,9057.0
2018-06-06 12:00:00,36.91,36.92,36.88,36.91,14228.0,36.2333,36.2431,36.2039,36.2333,14228.0
2018-06-06 12:10:00,36.92,37.0,36.92,37.0,17468.0,36.2431,36.3217,36.2431,36.3217,17468.0
2018-06-06 12:20:00,37.0,37.09,36.99,37.05,28102.0,36.3217,36.41,36.3118,36.3707,28102.0
2018-06-06 12:30:00,37.05,37.1,36.93,36.99,39437.0,36.3707,36.4198,36.2529,36.3118,39437.0
2018-06-06 12:40:00,36.98,37.04,36.96,36.97,38963.0,36.302,36.3609,36.2824,36.2922,38963.0
2018-06-06 12:50:00,36.98,37.07,36.96,37.02,35291.0,36.302,36.3904,36.2824,36.3413,35291.0
2018-06-06 13:00:00,37.02,37.07,37.0,37.04,15294.0,36.3413,36.3904,36.3217,36.3609,15294.0
2018-06-06 13:10:00,37.03,37.04,36.98,37.0,24826.0,36.3511,36.3609,36.302,36.3217,24826.0
2018-06-06 13:20:00,37.0,37.01,36.98,36.99,26772.0,36.3217,36.3315,36.302,36.3118,26772.0
2018-06-06 13:30:00,37.0,37.01,36.99,36.99,23883.0,36.3217,36.3315,36.3118,36.3118,23883.0
2018-06-06 13:40:00,37.0,37.01,36.98,37.01,28863.0,36.3217,36.3315,36.302,36.3315,28863.0
2018-06-06 13:50:00,37.0,37.01,36.99,37.01,27543.0,36.3217,36.3315,36.3118,36.3315,27543.0
2018-06-06 14:00:00,37.01,37.03,36.98,37.02,28602.0,36.3315,36.3511,36.302,36.3413,28602.0
2018-06-06 14:10:00,37.02,37.07,37.01,37.07,22632.0,36.3413,36.3904,36.3315,36.3904,22632.0
2018-06-06 14:20:00,37.06,37.12,37.06,37.11,11653.0,36.3806,36.4395,36.3806,36.4296,11653.0
2018-06-06 14:30:00,37.12,37.13,37.09,37.1,33787.0,36.4395,36.4493,36.41,36.4198,33787.0
2018-06-06 14:40:00,37.09,37.1,37.05,37.1,30883.0,36.41,36.4198,36.3707,36.4198,30883.0
2018-06-06 14:50:00,37.1,37.1,37.04,37.06,37107.0,36.4198,36.4198,36.3609,36.3806,37107.0
2018-06-06 15:00:00,37.06,37.08,37.05,37.05,39057.0,36.3806,36.4002,36.3707,36.3707,39057.0
2018-06-06 15:10:00,37.06,37.08,37.05,37.07,39569.0,36.3806,36.4002,36.3707,36.3904,39569.0
2018-06-06 15:20:00,37.07,37.09,37.03,37.03,32106.0,36.3904,36.41,36.3511,36.3511,32106.0
2018-06-06 15:30:00,37.03,37.04,37.0,37.03,37844.0,36.3511,36.3609,36.3217,36.3511,37844.0
2018-06-06 15:40:00,37.03,37.04,37.02,37.03,54802.0,36.3511,36.3609,36.3413,36.3511,54802.0
2018-06-06 15:50:00,37.04,37.1,36.99,37.1,305063.0,36.3609,36.4198,36.3118,36.4198,305063.0
2018-06-07 09:30:00,37.21,37.29,37.14,37.2,36827.0,36.5278,36.6063,36.4591,36.518,36827.0
2018-06-07 09:40:00,37.24,37.31,37.2,37.22,19928.0,36.5573,36.626,36.518,36.5376,19928.0
2018-06-07 09:50:00,37.19,37.26,37.18,37.22,15330.0,36.5082,36.5769,36.4984,36.5376,15330.0
2018-06-07 10:00:00,37.19,37.3,37.18,37.25,17910.0,36.5082,36.6162,36.4984,36.5671,17910.0
2018-06-07 10:10:00,37.25,37.32,37.23,37.3,47405.0,36.5671,36.6358,36.5474,36.6162,47405.0
2018-06-07 10:20:00,37.3,37.42,37.29,37.42,31302.0,36.6162,36.734,36.6063,36.734,31302.0
2018-06-07 10:30:00,37.44,37.44,37.28,37.33,19646.0,36.7536,36.7536,36.5965,36.6456,19646.0
2018-06-07 10:40:00,37.33,37.43,37.33,37.43,24685.0,36.6456,36.7438,36.6456,36.7438,24685.0
2018-06-07 10:50:00,37.41,37.41,37.29,37.29,14088.0,36.7241,36.7241,36.6063,36.6063,14088.0
2018-06-07 11:00:00,37.27,37.29,37.23,37.29,25032.0,36.5867,36.6063,36.5474,36.6063,25032.0
2018-06-07 11:10:00,37.3,37.32,37.23,37.28,20641.0,36.6162,36.6358,36.5474,36.5965,20641.0
2018-06-07 11:20:00,37.29,37.3,37.24,37.24,10392.0,36.6063,36.6162,36.5573,36.5573,10392.0
2018-06-07 11:30:00,37.23,37.23,37.16,37.2,8221.0,36.5474,36.5474,36.4787,36.518,8221.0
2018-06-07 11:40:00,37.21,37.27,37.21,37.27,42684.0,36.5278,36.5867,36.5278,36.5867,42684.0
2018-06-07 11:50:00,37.26,37.26,37.18,37.22,13088.0,36.5769,36.5769,36.4984,36.5376,13088.0
2018-06-07 12:00:00,37.22,37.22,37.13,37.13,9366.0,36.5376,36.5376,36.4493,36.4493,9366.0
2018-06-07 12:10:00,37.14,37.14,37.11,37.13,6500.0,36.4591,36.4591,36.4296,36.4493,6500.0
2018-06-07 12:20:00,37.13,37.15,37.11,37.15,6407.0,36.4493,36.4689,36.4296,36.4689,6407.0
2018-06-07 12:30:00,37.16,37.16,37.11,37.16,9555.0,36.4787,36.4787,36.4296,36.4787,9555.0
2018-06-07 12:40:00,37.17,37.17,37.12,37.12,6174.0,36.4885,36.4885,36.4395,36.4395,6174.0
2018-06-07 12:50:00,37.12,37.15,37.11,37.13,9900.0,36.4395,36.4689,36.4296,36.4493,9900.0
2018-06-07 13:00:00,37.14,37.16,37.11,37.15,10921.0,36.4591,36.4787,36.4296,36.4689,10921.0
2018-06-07 13:10:00,37.15,37.19,37.15,37.18,8600.0,36.4689,36.5082,36.4689,36.4984,8600.0
2018-06-07 13:20:00,37.17,37.19,37.13,37.14,62764.0,36.4885,36.5082,36.4493,36.4591,62764.0
2018-06-07 13:30:00,37.14,37.19,37.08,37.08,20763.0,36.4591,36.5082,36.4002,36.4002,20763.0
2018-06-07 13:40:00,37.08,37.13,37.05,37.12,34362.0,36.4002,36.4493,36.3707,36.4395,34362.0
2018-06-07 13:50:00,37.12,37.12,37.02,37.03,11217.0,36.4395,36.4395,36.3413,36.3511,11217.0
2018-06-07 14:00:00,37.03,37.1,37.0,37.1,18803.0,36.3511,36.4198,36.3217,36.4198,18803.0
2018-06-07 14:10:00,37.1,37.19,37.1,37.16,15685.0,36.4198,36.5082,36.4198,36.4787,15685.0
2018-06-07 14:20:00,37.16,37.18,37.13,37.17,12355.0,36.4787,36.4984,36.4493,36.4885,12355.0
2018-06-07 14:30:00,37.18,37.23,37.17,37.23,10413.0,36.4984,36.5474,36.4885,36.5474,10413.0
2018-06-07 14:40:00,37.23,37.27,37.22,37.27,20280.0,36.5474,36.5867,36.5376,36.5867,20280.0
2018-06-07 14:50:00,37.27,37.28,37.24,37.25,23042.0,36.5867,36.5965,36.5573,36.5671,23042.0
2018-06-07 15:00:00,37.24,37.24,37.09,37.11,12600.0,36.5573,36.5573,36.41,36.4296,12600.0
2018-06-07 15:10:00,37.11,37.18,37.11,37.13,14118.0,36.4296,36.4984,36.4296,36.4493,14118.0
2018-06-07 15:20:00,37.14,37.18,37.13,37.16,15085.0,36.4591,36.4984,36.4493,36.4787,15085.0
2018-06-07 15:30:00,37.17,37.18,37.12,37.16,22024.0,36.4885,36.4984,36.4395,36.4787,22024.0
2018-06-07 15:40:00,37.16,37.17,37.06,37.07,56354.0,36.4787,36.4885,36.3806,36.3904,56354.0
2018-06-07 15:50:00,37.08,37.14,37.08,37.14,97010.0,36.4002,36.4591,36.4002,36.4591,97010.0
2018-06-08 09:30:00,37.09,37.23,36.98,36.98,19471.0,36.41,36.5474,36.302,36.302,19471.0
2018-06-08 09:40:00,37.0,37.3,36.92,36.95,28376.0,36.3217,36.6162,36.2431,36.2726,28376.0
2018-06-08 09:50:00,36.91,37.04,36.91,37.04,7812.0,36.2333,36.3609,36.2333,36.3609,7812.0
2018-06-08 10:00:00,37.03,37.08,37.01,37.05,7800.0,36.3511,36.4002,36.3315,36.3707,7800.0
2018-06-08 10:10:00,37.05,37.07,36.99,37.04,7604.0,36.3707,36.3904,36.3118,36.3609,7604.0
2018-06-08 10:20:00,37.05,37.09,37.02,37.02,8457.0,36.3707,36.41,36.3413,36.3413,8457.0
2018-06-08 10:30:00,37.02,37.06,36.99,37.0,5811.0,36.3413,36.3806,36.3118,36.3217,5811.0
2018-06-08 10:40:00,36.99,37.0,36.94,36.97,5000.0,36.3118,36.3217,36.2628,36.2922,5000.0
2018-06-08 10:50:00,36.98,37.02,36.95,36.95,14693.0,36.302,36.3413,36.2726,36.2726,14693.0
2018-06-08 11:00:00,36.95,36.96,36.88,36.88,6572.0,36.2726,36.2824,36.2039,36.2039,6572.0
2018-06-08 11:10:00,36.88,36.88,36.85,36.88,13651.0,36.2039,36.2039,36.1744,36.2039,13651.0
2018-06-08 11:20:00,36.88,36.88,36.82,36.82,7094.0,36.2039,36.2039,36.145,36.145,7094.0
2018-06-08 11:30:00,36.84,36.84,36.8,36.83,5232.0,36.1646,36.1646,36.1253,36.1548,5232.0
2018-06-08 11:40:00,36.83,36.92,36.83,36.86,10713.0,36.1548,36.2431,36.1548,36.1842,10713.0
2018-06-08 11:50:00,36.87,36.98,36.85,36.93,17271.0,36.194,36.302,36.1744,36.2529,17271.0
2018-06-08 12:00:00,36.92,36.93,36.86,36.91,6726.0,36.2431,36.2529,36.1842,36.2333,6726.0
2018-06-08 12:10:00,36.91,36.94,36.89,36.93,5615.0,36.2333,36.2628,36.2137,36.2529,5615.0
2018-06-08 12:20:00,36.93,36.93,36.88,36.91,5777.0,36.2529,36.2529,36.2039,36.2333,5777.0
2018-06-08 12:30:00,36.92,36.95,36.92,36.95,5652.0,36.2431,36.2726,36.2431,36.2726,5652.0
2018-06-08 12:40:00,36.94,36.95,36.88,36.91,9529.0,36.2628,36.2726,36.2039,36.2333,9529.0
2018-06-08 12:50:00,36.92,36.92,36.89,36.91,5257.0,36.2431,36.2431,36.2137,36.2333,5257.0
2018-06-08 13:00:00,36.91,36.91,36.87,36.89,3600.0,36.2333,36.2333,36.194,36.2137,3600.0
2018-06-08 13:10:00,36.89,36.92,36.88,36.89,9982.0,36.2137,36.2431,36.2039,36.2137,9982.0
2018-06-08 13:20:00,36.88,36.91,36.86,36.91,5654.0,36.2039,36.2333,36.1842,36.2333,5654.0
2018-06-08 13:30:00,36.9,36.96,36.9,36.95,7713.0,36.2235,36.2824,36.2235,36.2726,7713.0
2018-06-08 13:40:00,36.95,36.98,36.94,36.94,3822.0,36.2726,36.302,36.2628,36.2628,3822.0
2018-06-08 13:50:00,36.93,36.93,36.87,36.92,8200.0,36.2529,36.2529,36.194,36.2431,8200.0
2018-06-08 14:00:00,36.93,36.96,36.92,36.95,6058.0,36.2529,36.2824,36.2431,36.2726,6058.0
2018-06-08 14:10:00,36.95,37.0,36.95,36.98,6381.0,36.2726,36.3217,36.2726,36.302,6381.0
2018-06-08 14:20:00,36.98,37.0,36.96,36.99,8796.0,36.302,36.3217,36.2824,36.3118,8796.0
2018-06-08 14:30:00,36.98,36.98,36.94,36.98,4581.0,36.302,36.302,36.2628,36.302,4581.0
2018-06-08 14:40:00,36.98,37.03,36.97,37.01,8511.0,36.302,36.3511,36.2922,36.3315,8511.0
2018-06-08 14:50:00,37.0,37.02,36.99,36.99,11820.0,36.3217,36.3413,36.3118,36.3118,11820.0
2018-06-08 15:00:00,36.98,36.99,36.97,36.97,7131.0,36.302,36.3118,36.2922,36.2922,7131.0
2018-06-08 15:10:00,36.96,37.0,36.94,36.94,6937.0,36.2824,36.3217,36.2628,36.2628,6937.0
2018-06-08 15:20:00,36.95,37.0,36.95,37.0,10083.0,36.2726,36.3217,36.2726,36.3217,10083.0
2018-06-08 15:30:00,37.0,37.05,36.99,37.04,14906.0,36.3217,36.3707,36.3118,36.3609,14906.0
2018-06-08 15:40:00,37.05,37.1,37.05,37.07,31443.0,36.3707,36.4198,36.3707,36.3904,31443.0
2018-06-08 15:50:00,37.07,37.12,37.07,37.11,88125.0,36.3904,36.4395,36.3904,36.4296,88125.0
2018-06-11 09:30:00,37.08,37.12,36.91,36.91,9536.0,36.4002,36.4395,36.2333,36.2333,9536.0
2018-06-11 09:40:00,36.91,36.98,36.87,36.88,6649.0,36.2333,36.302,36.194,36.2039,6649.0
2018-06-11 09:50:00,36.89,36.93,36.86,36.9,3729.0,36.2137,36.2529,36.1842,36.2235,3729.0
2018-06-11 10:00:00,36.9,37.01,36.9,36.94,47013.0,36.2235,36.3315,36.2235,36.2628,47013.0
2018-06-11 10:10:00,36.94,36.95,36.9,36.92,7037.0,36.2628,36.2726,36.2235,36.2431,7037.0
2018-06-11 10:20:00,36.91,36.91,36.85,36.85,5684.0,36.2333,36.2333,36.1744,36.1744,5684.0
2018-06-11 10:30:00,36.84,36.87,36.81,36.83,6071.0,36.1646,36.194,36.1351,36.1548,6071.0
2018-06-11 10:40:00,36.83,36.85,36.8,36.82,16715.0,36.1548,36.1744,36.1253,36.145,16715.0
2018-06-11 10:50:00,36.82,36.83,36.79,36.8,14280.0,36.145,36.1548,36.1155,36.1253,14280.0
2018-06-11 11:00:00,36.8,36.81,36.71,36.75,15062.0,36.1253,36.1351,36.037,36.0762,15062.0
2018-06-11 11:10:00,36.76,36.83,36.76,36.83,33551.0,36.0861,36.1548,36.0861,36.1548,33551.0
2018-06-11 11:20:00,36.83,36.83,36.79,36.79,7818.0,36.1548,36.1548,36.1155,36.1155,7818.0
2018-06-11 11:30:00,36.8,36.83,36.79,36.8,6868.0,36.1253,36.1548,36.1155,36.1253,6868.0
2018-06-11 11:40:00,36.81,36.84,36.79,36.8,7661.0,36.1351,36.1646,36.1155,36.1253,7661.0
2018-06-11 11:50:00,36.8,36.84,36.8,36.84,6361.0,36.1253,36.1646,36.1253,36.1646,6361.0
2018-06-11 12:00:00,36.83,36.83,36.76,36.83,30393.0,36.1548,36.1548,36.0861,36.1548,30393.0
2018-06-11 12:10:00,36.82,36.91,36.82,36.89,14314.0,36.145,36.2333,36.145,36.2137,14314.0
2018-06-11 12:20:00,36.9,36.9,36.85,36.9,5512.0,36.2235,36.2235,36.1744,36.2235,5512.0
2018-06-11 12:30:00,36.92,36.93,36.87,36.87,5562.0,36.2431,36.2529,36.194,36.194,5562.0
2018-06-11 12:40:00,36.87,36.88,36.81,36.82,4868.0,36.194,36.2039,36.1351,36.145,4868.0
2018-06-11 12:50:00,36.81,36.82,36.78,36.8,5942.0,36.1351,36.145,36.1057,36.1253,5942.0
2018-06-11 13:00:00,36.81,36.83,36.76,36.83,7060.0,36.1351,36.1548,36.0861,36.1548,7060.0
2018-06-11 13:10:00,36.83,36.84,36.79,36.8,3600.0,36.1548,36.1646,36.1155,36.1253,3600.0
2018-06-11 13:20:00,36.79,36.8,36.77,36.79,2850.0,36.1155,36.1253,36.0959,36.1155,2850.0
2018-06-11 13:30:00,36.78,36.78,36.77,36.77,5251.0,36.1057,36.1057,36.0959,36.0959,5251.0
2018-06-11 13:40:00,36.77,36.78,36.76,36.77,7817.0,36.0959,36.1057,36.0861,36.0959,7817.0
2018-06-11 13:50:00,36.77,36.78,36.72,36.78,11089.0,36.0959,36.1057,36.0468,36.1057,11089.0
2018-06-11 14:00:00,36.78,36.78,36.73,36.76,7410.0,36.1057,36.1057,36.0566,36.0861,7410.0
2018-06-11 14:10:00,36.75,36.76,36.73,36.73,3904.0,36.0762,36.0861,36.0566,36.0566,3904.0
2018-06-11 14:20:00,36.73,36.75,36.72,36.72,8503.0,36.0566,36.0762,36.0468,36.0468,8503.0
2018-06-11 14:30:00,36.73,36.76,36.71,36.72,4463.0,36.0566,36.0861,36.037,36.0468,4463.0
2018-06-11 14:40:00,36.71,36.75,36.7,36.75,10894.0,36.037,36.0762,36.0272,36.0762,10894.0
2018-06-11 14:50:00,36.76,36.78,36.74,36.77,4625.0,36.0861,36.1057,36.0664,36.0959,4625.0
2018-06-11 15:00:00,36.77,36.83,36.77,36.82,12593.0,36.0959,36.1548,36.0959,36.145,12593.0
2018-06-11 15:10:00,36.83,36.89,36.83,36.87,10651.0,36.1548,36.2137,36.1548,36.194,10651.0
2018-06-11 15:20:00,36.87,36.91,36.86,36.91,13505.0,36.194,36.2333,36.1842,36.2333,13505.0
2018-06-11 15:30:00,36.91,36.91,36.86,36.87,19879.0,36.2333,36.2333,36.1842,36.194,19879.0
2018-06-11 15:40:00,36.87,36.88,36.83,36.87,29129.0,36.194,36.2039,36.1548,36.194,29129.0
2018-06-11 15:50:00,36.86,36.89,36.8,36.81,60614.0,36.1842,36.2137,36.1253,36.1351,60614.0
2018-06-12 09:30:00,36.81,36.86,36.71,36.71,12010.0,36.1351,36.1842,36.037,36.037,12010.0
2018-06-12 09:40:00,36.69,36.71,36.62,36.71,7903.0,36.0173,36.037,35.9486,36.037,7903.0
2018-06-12 09:50:00,36.71,36.78,36.71,36.76,4500.0,36.037,36.1057,36.037,36.0861,4500.0
2018-06-12 10:00:00,36.75,36.79,36.72,36.72,6848.0,36.0762,36.1155,36.0468,36.0468,6848.0
2018-06-12 10:10:00,36.71,36.81,36.71,36.73,11699.0,36.037,36.1351,36.037,36.0566,11699.0
2018-06-12 10:20:00,36.73,36.74,36.68,36.72,7400.0,36.0566,36.0664,36.0075,36.0468,7400.0
2018-06-12 10:30:00,36.7,36.85,36.7,36.81,6827.0,36.0272,36.1744,36.0272,36.1351,6827.0
2018-06-12 10:40:00,36.8,36.81,36.73,36.75,4300.0,36.1253,36.1351,36.0566,36.0762,4300.0
2018-06-12 10:50:00,36.76,36.77,36.74,36.75,2900.0,36.0861,36.0959,36.0664,36.0762,2900.0
2018-06-12 11:00:00,36.76,36.8,36.73,36.75,2700.0,36.0861,36.1253,36.0566,36.0762,2700.0
2018-06-12 11:10:00,36.73,36.76,36.72,36.73,9160.0,36.0566,36.0861,36.0468,36.0566,9160.0
2018-06-12 11:20:00,36.73,36.8,36.73,36.77,6606.0,36.0566,36.1253,36.0566,36.0959,6606.0
2018-06-12 11:30:00,36.76,36.76,36.74,36.76,8206.0,36.0861,36.0861,36.0664,36.0861,8206.0
2018-06-12 11:40:00,36.75,36.78,36.73,36.78,6437.0,36.0762,36.1057,36.0566,36.1057,6437.0
2018-06-12 11:50:00,36.78,36.81,36.77,36.8,7950.0,36.1057,36.1351,36.0959,36.1253,7950.0
2018-06-12 12:00:00,36.8,36.83,36.79,36.79,3699.0,36.1253,36.1548,36.1155,36.1155,3699.0
2018-06-12 12:10:00,36.79,36.82,36.78,36.82,5960.0,36.1155,36.145,36.1057,36.145,5960.0
2018-06-12 12:20:00,36.81,36.82,36.77,36.79,6800.0,36.1351,36.145,36.0959,36.1155,6800.0
2018-06-12 12:30:00,36.79,36.82,36.76,36.78,15461.0,36.1155,36.145,36.0861,36.1057,15461.0
2018-06-12 12:40:00,36.79,36.83,36.78,36.81,17080.0,36.1155,36.1548,36.1057,36.1351,17080.0
2018-06-12 12:50:00,36.8,36.86,36.8,36.84,20254.0,36.1253,36.1842,36.1253,36.1646,20254.0
2018-06-12 13:00:00,36.84,36.87,36.84,36.86,11900.0,36.1646,36.194,36.1646,36.1842,11900.0
2018-06-12 13:10:00,36.86,36.89,36.86,36.86,21560.0,36.1842,36.2137,36.1842,36.1842,21560.0
2018-06-12 13:20:00,36.87,36.89,36.85,36.88,13235.0,36.194,36.2137,36.1744,36.2039,13235.0
2018-06-12 13:30:00,36.87,36.89,36.86,36.87,19675.0,36.194,36.2137,36.1842,36.194,19675.0
2018-06-12 13:40:00,36.86,36.87,36.84,36.85,8600.0,36.1842,36.194,36.1646,36.1744,8600.0
2018-06-12 13:50:00,36.84,36.91,36.84,36.89,11733.0,36.1646,36.2333,36.1646,36.2137,11733.0
2018-06-12 14:00:00,36.89,36.89,36.86,36.86,6284.0,36.2137,36.2137,36.1842,36.1842,6284.0
2018-06-12 14:10:00,36.85,36.89,36.85,36.88,11669.0,36.1744,36.2137,36.1744,36.2039,11669.0
2018-06-12 14:20:00,36.87,36.88,36.86,36.86,8159.0,36.194,36.2039,36.1842,36.1842,8159.0
2018-06-12 14:30:00,36.86,36.92,36.86,36.92,26433.0,36.1842,36.2431,36.1842,36.2431,26433.0
2018-06-12 14:40:00,36.92,36.93,36.9,36.91,14930.0,36.2431,36.2529,36.2235,36.2333,14930.0
2018-06-12 14:50:00,36.91,36.95,36.91,36.92,17534.0,36.2333,36.2726,36.2333,36.2431,17534.0
2018-06-12 15:00:00,36.93,36.95,36.9,36.9,66649.0,36.2529,36.2726,36.2235,36.2235,66649.0
2018-06-12 15:10:00,36.9,36.91,36.87,36.88,3900.0,36.2235,36.2333,36.194,36.2039,3900.0
2018-06-12 15:20:00,36.88,36.88,36.84,36.88,10663.0,36.2039,36.2039,36.1646,36.2039,10663.0
2018-06-12 15:30:00,36.86,36.87,36.85,36.87,16634.0,36.1842,36.194,36.1744,36.194,16634.0
2018-06-12 15:40:00,36.87,36.88,36.81,36.83,26066.0,36.194,36.2039,36.1351,36.1548,26066.0
2018-06-12 15:50:00,36.83,36.87,36.83,36.84,48215.0,36.1548,36.194,36.1548,36.1646,48215.0
2018-06-13 09:30:00,36.82,36.82,36.56,36.64,12199.0,36.145,36.145,35.8897,35.9683,12199.0
2018-06-13 09:40:00,36.63,36.64,36.53,36.57,6049.0,35.9584,35.9683,35.8603,35.8995,6049.0
2018-06-13 09:50:00,36.55,36.55,36.49,36.5,11493.0,35.8799,35.8799,35.821,35.8308,11493.0
2018-06-13 10:00:00,36.54,36.59,36.54,36.57,8417.0,35.8701,35.9192,35.8701,35.8995,8417.0
2018-06-13 10:10:00,36.59,36.6,36.57,36.59,4287.0,35.9192,35.929,35.8995,35.9192,4287.0
2018-06-13 10:20:00,36.59,36.6,36.55,36.56,6012.0,35.9192,35.929,35.8799,35.8897,6012.0
2018-06-13 10:30:00,36.56,36.62,36.56,36.61,90467.0,35.8897,35.9486,35.8897,35.9388,90467.0
2018-06-13 10:40:00,36.6,36.62,36.56,36.58,73397.0,35.929,35.9486,35.8897,35.9094,73397.0
2018-06-13 10:50:00,36.59,36.61,36.58,36.6,12088.0,35.9192,35.9388,35.9094,35.929,12088.0
2018-06-13 11:00:00,36.6,36.61,36.58,36.6,13149.0,35.929,35.9388,35.9094,35.929,13149.0
2018-06-13 11:10:00,36.61,36.62,36.57,36.57,13885.0,35.9388,35.9486,35.8995,35.8995,13885.0
2018-06-13 11:20:00,36.58,36.66,36.58,36.64,16787.0,35.9094,35.9879,35.9094,35.9683,16787.0
2018-06-13 11:30:00,36.63,36.75,36.63,36.74,55323.0,35.9584,36.0762,35.9584,36.0664,55323.0
2018-06-13 11:40:00,36.74,36.75,36.72,36.72,6500.0,36.0664,36.0762,36.0468,36.0468,6500.0
2018-06-13 11:50:00,36.72,36.73,36.69,36.72,7298.0,36.0468,36.0566,36.0173,36.0468,7298.0
2018-06-13 12:00:00,36.71,36.71,36.62,36.62,8782.0,36.037,36.037,35.9486,35.9486,8782.0
2018-06-13 12:10:00,36.62,36.64,36.62,36.62,4065.0,35.9486,35.9683,35.9486,35.9486,4065.0
2018-06-13 12:20:00,36.61,36.63,36.6,36.63,3024.0,35.9388,35.9584,35.929,35.9584,3024.0
2018-06-13 12:30:00,36.63,36.63,36.56,36.59,5039.0,35.9584,35.9584,35.8897,35.9192,5039.0
2018-06-13 12:40:00,36.58,36.62,36.58,36.59,4388.0,35.9094,35.9486,35.9094,35.9192,4388.0
2018-06-13 12:50:00,36.6,36.62,36.54,36.55,7878.0,35.929,35.9486,35.8701,35.8799,7878.0
2018-06-13 13:00:00,36.54,36.61,36.54,36.6,8494.0,35.8701,35.9388,35.8701,35.929,8494.0
2018-06-13 13:10:00,36.59,36.65,36.59,36.65,11126.0,35.9192,35.9781,35.9192,35.9781,11126.0
2018-06-13 13:20:00,36.65,36.71,36.65,36.69,6691.0,35.9781,36.037,35.9781,36.0173,6691.0
2018-06-13 13:30:00,36.69,36.7,36.68,36.68,10201.0,36.0173,36.0272,36.0075,36.0075,10201.0
2018-06-13 13:40:00,36.69,36.73,36.69,36.72,6415.0,36.0173,36.0566,36.0173,36.0468,6415.0
2018-06-13 13:50:00,36.72,36.78,36.71,36.78,13783.0,36.0468,36.1057,36.037,36.1057,13783.0
2018-06-13 14:00:00,36.77,36.77,36.6,36.63,12804.0,36.0959,36.0959,35.929,35.9584,12804.0
2018-06-13 14:10:00,36.62,36.71,36.62,36.67,11034.0,35.9486,36.037,35.9486,35.9977,11034.0
2018-06-13 14:20:00,36.67,36.71,36.63,36.7,23540.0,35.9977,36.037,35.9584,36.0272,23540.0
2018-06-13 14:30:00,36.7,36.8,36.64,36.8,66112.0,36.0272,36.1253,35.9683,36.1253,66112.0
2018-06-13 14:40:00,36.8,36.84,36.76,36.78,32859.0,36.1253,36.1646,36.0861,36.1057,32859.0
2018-06-13 14:50:00,36.79,36.85,36.77,36.84,34402.0,36.1155,36.1744,36.0959,36.1646,34402.0
2018-06-13 15:00:00,36.84,36.87,36.82,36.83,28369.0,36.1646,36.194,36.145,36.1548,28369.0
2018-06-13 15:10:00,36.83,36.85,36.71,36.72,63370.0,36.1548,36.1744,36.037,36.0468,63370.0
2018-06-13 15:20:00,36.73,36.79,36.71,36.77,28153.0,36.0566,36.1155,36.037,36.0959,28153.0
2018-06-13 15:30:00,36.77,36.81,36.76,36.77,47884.0,36.0959,36.1351,36.0861,36.0959,47884.0
2018-06-13 15:40:00,36.76,36.81,36.76,36.77,62435.0,36.0861,36.1351,36.0861,36.0959,62435.0
2018-06-13 15:50:00,36.77,36.78,36.71,36.74,92914.0,36.0959,36.1057,36.037,36.0664,92914.0
2018-06-14 09:30:00,36.84,36.84,36.32,36.36,84947.0,36.1646,36.1646,35.6541,35.6934,84947.0
2018-06-14 09:40:00,36.35,36.4,36.26,36.26,19608.0,35.6836,35.7327,35.5952,35.5952,19608.0
2018-06-14 09:50:00,36.26,36.28,36.18,36.2,18563.0,35.5952,35.6149,35.5167,35.5363,18563.0
2018-06-14 10:00:00,36.19,36.2,36.03,36.07,65628.0,35.5265,35.5363,35.3694,35.4087,65628.0
2018-06-14 10:10:00,36.07,36.13,36.02,36.04,11533.0,35.4087,35.4676,35.3596,35.3793,11533.0
2018-06-14 10:20:00,36.03,36.11,36.02,36.03,10115.0,35.3694,35.448,35.3596,35.3694,10115.0
2018-06-14 10:30:00,36.02,36.02,35.88,35.9,16522.0,35.3596,35.3596,35.2222,35.2418,16522.0
2018-06-14 10:40:00,35.89,35.94,35.87,35.91,17482.0,35.232,35.2811,35.2124,35.2516,17482.0
2018-06-14 10:50:00,35.9,35.92,35.73,35.73,29464.0,35.2418,35.2615,35.0749,35.0749,29464.0
2018-06-14 11:00:00,35.73,35.81,35.72,35.77,59866.0,35.0749,35.1535,35.0651,35.1142,59866.0
2018-06-14 11:10:00,35.78,35.78,35.69,35.73,15517.0,35.124,35.124,35.0357,35.0749,15517.0
2018-06-14 11:20:00,35.71,35.81,35.71,35.74,8604.0,35.0553,35.1535,35.0553,35.0848,8604.0
2018-06-14 11:30:00,35.75,35.77,35.68,35.73,11464.0,35.0946,35.1142,35.0259,35.0749,11464.0
2018-06-14 11:40:00,35.73,35.8,35.72,35.8,10050.0,35.0749,35.1437,35.0651,35.1437,10050.0
2018-06-14 11:50:00,35.8,35.85,35.79,35.84,15671.0,35.1437,35.1927,35.1338,35.1829,15671.0
2018-06-14 12:00:00,35.85,35.93,35.84,35.93,13298.0,35.1927,35.2713,35.1829,35.2713,13298.0
2018-06-14 12:10:00,35.94,35.98,35.9,35.96,14039.0,35.2811,35.3204,35.2418,35.3007,14039.0
2018-06-14 12:20:00,35.94,35.96,35.9,35.91,10381.0,35.2811,35.3007,35.2418,35.2516,10381.0
2018-06-14 12:30:00,35.91,35.96,35.89,35.89,14017.0,35.2516,35.3007,35.232,35.232,14017.0
2018-06-14 12:40:00,35.89,35.9,35.85,35.85,7552.0,35.232,35.2418,35.1927,35.1927,7552.0
2018-06-14 12:50:00,35.86,35.89,35.82,35.82,5500.0,35.2026,35.232,35.1633,35.1633,5500.0
2018-06-14 13:00:00,35.82,35.9,35.78,35.9,66525.0,35.1633,35.2418,35.124,35.2418,66525.0
2018-06-14 13:10:00,35.92,35.92,35.86,35.88,10701.0,35.2615,35.2615,35.2026,35.2222,10701.0
2018-06-14 13:20:00,35.9,35.92,35.89,35.91,5772.0,35.2418,35.2615,35.232,35.2516,5772.0
2018-06-14 13:30:00,35.9,35.92,35.86,35.88,10822.0,35.2418,35.2615,35.2026,35.2222,10822.0
2018-06-14 13:40:00,35.88,35.92,35.87,35.9,22045.0,35.2222,35.2615,35.2124,35.2418,22045.0
2018-06-14 13:50:00,35.9,35.95,35.89,35.92,14707.0,35.2418,35.2909,35.232,35.2615,14707.0
2018-06-14 14:00:00,35.91,35.93,35.89,35.93,18102.0,35.2516,35.2713,35.232,35.2713,18102.0
2018-06-14 14:10:00,35.93,35.94,35.9,35.94,9306.0,35.2713,35.2811,35.2418,35.2811,9306.0
2018-06-14 14:20:00,35.94,36.0,35.94,35.98,13624.0,35.2811,35.34,35.2811,35.3204,13624.0
2018-06-14 14:30:00,35.97,36.0,35.96,35.98,18235.0,35.3105,35.34,35.3007,35.3204,18235.0
2018-06-14 14:40:00,35.98,36.01,35.98,36.0,13829.0,35.3204,35.3498,35.3204,35.34,13829.0
2018-06-14 14:50:00,36.01,36.01,35.97,35.99,36110.0,35.3498,35.3498,35.3105,35.3302,36110.0
2018-06-14 15:00:00,35.99,36.0,35.97,36.0,22827.0,35.3302,35.34,35.3105,35.34,22827.0
2018-06-14 15:10:00,36.0,36.01,35.98,35.99,21044.0,35.34,35.3498,35.3204,35.3302,21044.0
2018-06-14 15:20:00,35.99,36.0,35.95,35.96,29323.0,35.3302,35.34,35.2909,35.3007,29323.0
2018-06-14 15:30:00,35.95,35.96,35.93,35.95,38455.0,35.2909,35.3007,35.2713,35.2909,38455.0
2018-06-14 15:40:00,35.95,35.96,35.91,35.92,45320.0,35.2909,35.3007,35.2516,35.2615,45320.0
2018-06-14 15:50:00,35.92,35.92,35.89,35.91,114196.0,35.2615,35.2615,35.232,35.2516,114196.0
2018-06-15 09:30:00,35.74,35.74,35.45,35.47,134558.0,35.0848,35.0848,34.8001,34.8197,134558.0
2018-06-15 09:40:00,35.47,35.66,35.44,35.61,28416.0,34.8197,35.0062,34.7903,34.9571,28416.0
2018-06-15 09:50:00,35.6,35.61,35.48,35.48,8357.0,34.9473,34.9571,34.8295,34.8295,8357.0
2018-06-15 10:00:00,35.46,35.5,35.42,35.48,14040.0,34.8099,34.8492,34.7706,34.8295,14040.0
2018-06-15 10:10:00,35.48,35.51,35.43,35.44,11865.0,34.8295,34.859,34.7804,34.7903,11865.0
2018-06-15 10:20:00,35.44,35.47,35.41,35.42,9259.0,34.7903,34.8197,34.7608,34.7706,9259.0
2018-06-15 10:30:00,35.41,35.43,35.3,35.33,13512.0,34.7608,34.7804,34.6528,34.6823,13512.0
2018-06-15 10:40:00,35.32,35.45,35.32,35.44,7386.0,34.6725,34.8001,34.6725,34.7903,7386.0
2018-06-15 10:50:00,35.45,35.5,35.43,35.5,9756.0,34.8001,34.8492,34.7804,34.8492,9756.0
2018-06-15 11:00:00,35.5,35.59,35.5,35.52,9547.0,34.8492,34.9375,34.8492,34.8688,9547.0
2018-06-15 11:10:00,35.52,35.53,35.48,35.52,11244.0,34.8688,34.8786,34.8295,34.8688,11244.0
2018-06-15 11:20:00,35.53,35.56,35.5,35.51,9652.0,34.8786,34.9081,34.8492,34.859,9652.0
2018-06-15 11:30:00,35.51,35.52,35.44,35.44,11693.0,34.859,34.8688,34.7903,34.7903,11693.0
2018-06-15 11:40:00,35.44,35.45,35.41,35.43,14819.0,34.7903,34.8001,34.7608,34.7804,14819.0
2018-06-15 11:50:00,35.41,35.41,35.38,35.4,17684.0,34.7608,34.7608,34.7314,34.751,17684.0
2018-06-15 12:00:00,35.41,35.41,35.34,35.34,11839.0,34.7608,34.7608,34.6921,34.6921,11839.0
2018-06-15 12:10:00,35.34,35.38,35.3,35.38,10221.0,34.6921,34.7314,34.6528,34.7314,10221.0
2018-06-15 12:20:00,35.38,35.39,35.36,35.37,4446.0,34.7314,34.7412,34.7117,34.7215,4446.0
2018-06-15 12:30:00,35.36,35.39,35.32,35.39,4724.0,34.7117,34.7412,34.6725,34.7412,4724.0
2018-06-15 12:40:00,35.39,35.39,35.35,35.36,15129.0,34.7412,34.7412,34.7019,34.7117,15129.0
2018-06-15 12:50:00,35.36,35.38,35.34,35.37,8241.0,34.7117,34.7314,34.6921,34.7215,8241.0
2018-06-15 13:00:00,35.36,35.39,35.35,35.39,22178.0,34.7117,34.7412,34.7019,34.7412,22178.0
2018-06-15 13:10:00,35.4,35.46,35.4,35.43,6133.0,34.751,34.8099,34.751,34.7804,6133.0
2018-06-15 13:20:00,35.43,35.44,35.41,35.42,5900.0,34.7804,34.7903,34.7608,34.7706,5900.0
2018-06-15 13:30:00,35.41,35.43,35.4,35.43,8427.0,34.7608,34.7804,34.751,34.7804,8427.0
2018-06-15 13:40:00,35.43,35.43,35.41,35.41,4951.0,34.7804,34.7804,34.7608,34.7608,4951.0
2018-06-15 13:50:00,35.42,35.42,35.38,35.38,31961.0,34.7706,34.7706,34.7314,34.7314,31961.0
2018-06-15 14:00:00,35.39,35.41,35.37,35.41,7344.0,34.7412,34.7608,34.7215,34.7608,7344.0
2018-06-15 14:10:00,35.4,35.43,35.39,35.43,9018.0,34.751,34.7804,34.7412,34.7804,9018.0
2018-06-15 14:20:00,35.43,35.57,35.43,35.57,11924.0,34.7804,34.9179,34.7804,34.9179,11924.0
2018-06-15 14:30:00,35.58,35.66,35.58,35.59,14885.0,34.9277,35.0062,34.9277,34.9375,14885.0
2018-06-15 14:40:00,35.59,35.62,35.59,35.59,21741.0,34.9375,34.967,34.9375,34.9375,21741.0
2018-06-15 14:50:00,35.59,35.63,35.58,35.61,15747.0,34.9375,34.9768,34.9277,34.9571,15747.0
2018-06-15 15:00:00,35.6,35.62,35.54,35.59,21411.0,34.9473,34.967,34.8884,34.9375,21411.0
2018-06-15 15:10:00,35.59,35.59,35.55,35.56,13520.0,34.9375,34.9375,34.8982,34.9081,13520.0
2018-06-15 15:20:00,35.56,35.63,35.53,35.62,17265.0,34.9081,34.9768,34.8786,34.967,17265.0
2018-06-15 15:30:00,35.61,35.61,35.55,35.58,20500.0,34.9571,34.9571,34.8982,34.9277,20500.0
2018-06-15 15:40:00,35.58,35.6,35.54,35.59,27640.0,34.9277,34.9473,34.8884,34.9375,27640.0
2018-06-15 15:50:00,35.6,35.62,35.55,35.6,179013.0,34.9473,34.967,34.8982,34.9473,179013.0
2018-06-18 09:30:00,35.4,35.4,35.26,35.32,27204.0,34.751,34.751,34.6136,34.6725,27204.0
2018-06-18 09:40:00,35.3,35.41,35.28,35.36,16116.0,34.6528,34.7608,34.6332,34.7117,16116.0
2018-06-18 09:50:00,35.35,35.42,35.34,35.37,14863.0,34.7019,34.7706,34.6921,34.7215,14863.0
2018-06-18 10:00:00,35.38,35.47,35.36,35.47,41528.0,34.7314,34.8197,34.7117,34.8197,41528.0
2018-06-18 10:10:00,35.47,35.63,35.45,35.62,21583.0,34.8197,34.9768,34.8001,34.967,21583.0
2018-06-18 10:20:00,35.61,35.7,35.59,35.69,15200.0,34.9571,35.0455,34.9375,35.0357,15200.0
2018-06-18 10:30:00,35.69,35.85,35.69,35.82,22676.0,35.0357,35.1927,35.0357,35.1633,22676.0
2018-06-18 10:40:00,35.83,35.85,35.79,35.8,13941.0,35.1731,35.1927,35.1338,35.1437,13941.0
2018-06-18 10:50:00,35.79,35.87,35.77,35.8,12494.0,35.1338,35.2124,35.1142,35.1437,12494.0
2018-06-18 11:00:00,35.8,35.86,35.8,35.86,6369.0,35.1437,35.2026,35.1437,35.2026,6369.0
2018-06-18 11:10:00,35.87,35.88,35.82,35.82,4107.0,35.2124,35.2222,35.1633,35.1633,4107.0
2018-06-18 11:20:00,35.84,35.86,35.74,35.74,9357.0,35.1829,35.2026,35.0848,35.0848,9357.0
2018-06-18 11:30:00,35.74,35.77,35.7,35.7,7524.0,35.0848,35.1142,35.0455,35.0455,7524.0
2018-06-18 11:40:00,35.69,35.69,35.65,35.68,9634.0,35.0357,35.0357,34.9964,35.0259,9634.0
2018-06-18 11:50:00,35.68,35.69,35.6,35.64,16723.0,35.0259,35.0357,34.9473,34.9866,16723.0
2018-06-18 12:00:00,35.64,35.66,35.61,35.66,10480.0,34.9866,35.0062,34.9571,35.0062,10480.0
2018-06-18 12:10:00,35.66,35.71,35.66,35.69,10014.0,35.0062,35.0553,35.0062,35.0357,10014.0
2018-06-18 12:20:00,35.7,35.73,35.66,35.66,5791.0,35.0455,35.0749,35.0062,35.0062,5791.0
2018-06-18 12:30:00,35.66,35.7,35.65,35.7,4404.0,35.0062,35.0455,34.9964,35.0455,4404.0
2018-06-18 12:40:00,35.7,35.71,35.7,35.7,6078.0,35.0455,35.0553,35.0455,35.0455,6078.0
2018-06-18 12:50:00,35.7,35.76,35.69,35.76,11889.0,35.0455,35.1044,35.0357,35.1044,11889.0
2018-06-18 13:00:00,35.77,35.81,35.71,35.71,7802.0,35.1142,35.1535,35.0553,35.0553,7802.0
2018-06-18 13:10:00,35.71,35.71,35.68,35.68,4614.0,35.0553,35.0553,35.0259,35.0259,4614.0
2018-06-18 13:20:00,35.69,35.72,35.68,35.69,6300.0,35.0357,35.0651,35.0259,35.0357,6300.0
2018-06-18 13:30:00,35.69,35.7,35.68,35.68,4620.0,35.0357,35.0455,35.0259,35.0259,4620.0
2018-06-18 13:40:00,35.68,35.7,35.66,35.68,7501.0,35.0259,35.0455,35.0062,35.0259,7501.0
2018-06-18 13:50:00,35.67,35.68,35.63,35.65,12303.0,35.016,35.0259,34.9768,34.9964,12303.0
2018-06-18 14:00:00,35.65,35.69,35.62,35.69,10049.0,34.9964,35.0357,34.967,35.0357,10049.0
2018-06-18 14:10:00,35.69,35.69,35.66,35.68,4129.0,35.0357,35.0357,35.0062,35.0259,4129.0
2018-06-18 14:20:00,35.68,35.68,35.65,35.66,7762.0,35.0259,35.0259,34.9964,35.0062,7762.0
2018-06-18 14:30:00,35.66,35.67,35.64,35.67,7675.0,35.0062,35.016,34.9866,35.016,7675.0
2018-06-18 14:40:00,35.68,35.69,35.64,35.66,6371.0,35.0259,35.0357,34.9866,35.0062,6371.0
2018-06-18 14:50:00,35.66,35.66,35.58,35.59,13442.0,35.0062,35.0062,34.9277,34.9375,13442.0
2018-06-18 15:00:00,35.59,35.62,35.57,35.62,6422.0,34.9375,34.967,34.9179,34.967,6422.0
2018-06-18 15:10:00,35.62,35.65,35.61,35.64,18310.0,34.967,34.9964,34.9571,34.9866,18310.0
2018-06-18 15:20:00,35.64,35.72,35.63,35.72,21953.0,34.9866,35.0651,34.9768,35.0651,21953.0
2018-06-18 15:30:00,35.72,35.74,35.7,35.73,19909.0,35.0651,35.0848,35.0455,35.0749,19909.0
2018-06-18 15:40:00,35.73,35.75,35.68,35.75,31225.0,35.0749,35.0946,35.0259,35.0946,31225.0
2018-06-18 15:50:00,35.74,35.76,35.72,35.75,73544.0,35.0848,35.1044,35.0651,35.0946,73544.0
2018-06-19 09:30:00,35.36,35.47,35.34,35.46,13140.0,34.7117,34.8197,34.6921,34.8099,13140.0
2018-06-19 09:40:00,35.5,35.51,35.35,35.38,24967.0,34.8492,34.859,34.7019,34.7314,24967.0
2018-06-19 09:50:00,35.34,35.38,35.24,35.29,11900.0,34.6921,34.7314,34.5939,34.643,11900.0
2018-06-19 10:00:00,35.27,35.28,35.17,35.18,5387.0,34.6234,34.6332,34.5252,34.535,5387.0
2018-06-19 10:10:00,35.17,35.19,35.11,35.17,8775.0,34.5252,34.5448,34.4663,34.5252,8775.0
2018-06-19 10:20:00,35.18,35.18,35.11,35.11,8879.0,34.535,34.535,34.4663,34.4663,8879.0
2018-06-19 10:30:00,35.09,35.1,35.02,35.02,10809.0,34.4467,34.4565,34.378,34.378,10809.0
2018-06-19 10:40:00,35.01,35.18,35.01,35.16,7700.0,34.3681,34.535,34.3681,34.5154,7700.0
2018-06-19 10:50:00,35.17,35.22,35.16,35.2,8638.0,34.5252,34.5743,34.5154,34.5547,8638.0
2018-06-19 11:00:00,35.18,35.22,35.18,35.21,8352.0,34.535,34.5743,34.535,34.5645,8352.0
2018-06-19 11:10:00,35.21,35.26,35.19,35.24,9370.0,34.5645,34.6136,34.5448,34.5939,9370.0
2018-06-19 11:20:00,35.24,35.28,35.21,35.22,7633.0,34.5939,34.6332,34.5645,34.5743,7633.0
2018-06-19 11:30:00,35.23,35.24,35.2,35.23,5896.0,34.5841,34.5939,34.5547,34.5841,5896.0
2018-06-19 11:40:00,35.23,35.36,35.21,35.35,12506.0,34.5841,34.7117,34.5645,34.7019,12506.0
2018-06-19 11:50:00,35.34,35.38,35.32,35.34,4384.0,34.6921,34.7314,34.6725,34.6921,4384.0
2018-06-19 12:00:00,35.35,35.36,35.3,35.33,13383.0,34.7019,34.7117,34.6528,34.6823,13383.0
2018-06-19 12:10:00,35.32,35.33,35.28,35.31,31152.0,34.6725,34.6823,34.6332,34.6626,31152.0
2018-06-19 12:20:00,35.31,35.34,35.27,35.3,35390.0,34.6626,34.6921,34.6234,34.6528,35390.0
2018-06-19 12:30:00,35.31,35.34,35.3,35.34,23542.0,34.6626,34.6921,34.6528,34.6921,23542.0
2018-06-19 12:40:00,35.32,35.33,35.3,35.33,7555.0,34.6725,34.6823,34.6528,34.6823,7555.0
2018-06-19 12:50:00,35.32,35.38,35.3,35.37,8588.0,34.6725,34.7314,34.6528,34.7215,8588.0
2018-06-19 13:00:00,35.36,35.39,35.33,35.37,15042.0,34.7117,34.7412,34.6823,34.7215,15042.0
2018-06-19 13:10:00,35.37,35.38,35.36,35.36,3023.0,34.7215,34.7314,34.7117,34.7117,3023.0
2018-06-19 13:20:00,35.35,35.36,35.31,35.31,7085.0,34.7019,34.7117,34.6626,34.6626,7085.0
2018-06-19 13:30:00,35.31,35.35,35.27,35.35,9108.0,34.6626,34.7019,34.6234,34.7019,9108.0
2018-06-19 13:40:00,35.37,35.4,35.36,35.4,6880.0,34.7215,34.751,34.7117,34.751,6880.0
2018-06-19 13:50:00,35.4,35.4,35.37,35.39,62778.0,34.751,34.751,34.7215,34.7412,62778.0
2018-06-19 14:00:00,35.39,35.45,35.38,35.45,5228.0,34.7412,34.8001,34.7314,34.8001,5228.0
2018-06-19 14:10:00,35.45,35.46,35.43,35.45,8231.0,34.8001,34.8099,34.7804,34.8001,8231.0
2018-06-19 14:20:00,35.45,35.45,35.36,35.38,15168.0,34.8001,34.8001,34.7117,34.7314,15168.0
2018-06-19 14:30:00,35.38,35.39,35.36,35.37,7901.0,34.7314,34.7412,34.7117,34.7215,7901.0
2018-06-19 14:40:00,35.36,35.39,35.35,35.36,18189.0,34.7117,34.7412,34.7019,34.7117,18189.0
2018-06-19 14:50:00,35.36,35.38,35.33,35.35,20614.0,34.7117,34.7314,34.6823,34.7019,20614.0
2018-06-19 15:00:00,35.35,35.35,35.31,35.33,17041.0,34.7019,34.7019,34.6626,34.6823,17041.0
2018-06-19 15:10:00,35.34,35.34,35.3,35.31,154536.0,34.6921,34.6921,34.6528,34.6626,154536.0
2018-06-19 15:20:00,35.31,35.33,35.29,35.32,24927.0,34.6626,34.6823,34.643,34.6725,24927.0
2018-06-19 15:30:00,35.32,35.35,35.32,35.34,30124.0,34.6725,34.7019,34.6725,34.6921,30124.0
2018-06-19 15:40:00,35.34,35.38,35.32,35.37,44944.0,34.6921,34.7314,34.6725,34.7215,44944.0
2018-06-19 15:50:00,35.37,35.43,35.36,35.41,84978.0,34.7215,34.7804,34.7117,34.7608,84978.0
2018-06-20 09:30:00,35.56,35.56,35.26,35.33,180165.0,34.9081,34.9081,34.6136,34.6823,180165.0
2018-06-20 09:40:00,35.33,35.49,35.24,35.44,12490.0,34.6823,34.8393,34.5939,34.7903,12490.0
2018-06-20 09:50:00,35.47,35.6,35.44,35.55,22255.0,34.8197,34.9473,34.7903,34.8982,22255.0
2018-06-20 10:00:00,35.55,35.6,35.5,35.6,9419.0,34.8982,34.9473,34.8492,34.9473,9419.0
2018-06-20 10:10:00,35.59,35.59,35.46,35.46,12475.0,34.9375,34.9375,34.8099,34.8099,12475.0
2018-06-20 10:20:00,35.48,35.48,35.37,35.41,6305.0,34.8295,34.8295,34.7215,34.7608,6305.0
2018-06-20 10:30:00,35.42,35.43,35.34,35.34,26737.0,34.7706,34.7804,34.6921,34.6921,26737.0
2018-06-20 10:40:00,35.34,35.41,35.34,35.41,8496.0,34.6921,34.7608,34.6921,34.7608,8496.0
2018-06-20 10:50:00,35.41,35.44,35.41,35.42,4227.0,34.7608,34.7903,34.7608,34.7706,4227.0
2018-06-20 11:00:00,35.43,35.44,35.39,35.42,6237.0,34.7804,34.7903,34.7412,34.7706,6237.0
2018-06-20 11:10:00,35.43,35.45,35.38,35.45,5430.0,34.7804,34.8001,34.7314,34.8001,5430.0
2018-06-20 11:20:00,35.48,35.53,35.48,35.49,3900.0,34.8295,34.8786,34.8295,34.8393,3900.0
2018-06-20 11:30:00,35.49,35.51,35.45,35.49,18710.0,34.8393,34.859,34.8001,34.8393,18710.0
2018-06-20 11:40:00,35.49,35.59,35.49,35.58,4201.0,34.8393,34.9375,34.8393,34.9277,4201.0
2018-06-20 11:50:00,35.59,35.65,35.59,35.65,7055.0,34.9375,34.9964,34.9375,34.9964,7055.0
2018-06-20 12:00:00,35.64,35.64,35.6,35.6,4733.0,34.9866,34.9866,34.9473,34.9473,4733.0
2018-06-20 12:10:00,35.59,35.6,35.58,35.58,6181.0,34.9375,34.9473,34.9277,34.9277,6181.0
2018-06-20 12:20:00,35.57,35.61,35.57,35.58,5671.0,34.9179,34.9571,34.9179,34.9277,5671.0
2018-06-20 12:30:00,35.58,35.6,35.58,35.59,7212.0,34.9277,34.9473,34.9277,34.9375,7212.0
2018-06-20 12:40:00,35.6,35.64,35.6,35.63,7560.0,34.9473,34.9866,34.9473,34.9768,7560.0
2018-06-20 12:50:00,35.62,35.63,35.6,35.6,3854.0,34.967,34.9768,34.9473,34.9473,3854.0
2018-06-20 13:00:00,35.61,35.61,35.6,35.6,1701.0,34.9571,34.9571,34.9473,34.9473,1701.0
2018-06-20 13:10:00,35.6,35.62,35.59,35.62,5672.0,34.9473,34.967,34.9375,34.967,5672.0
2018-06-20 13:20:00,35.62,35.62,34.65,35.0,502027.0,34.967,34.967,34.0147,34.3583,502027.0
2018-06-20 13:30:00,35.0,35.46,34.83,35.34,298459.0,34.3583,34.8099,34.1914,34.6921,298459.0
2018-06-20 13:40:00,35.33,35.42,35.28,35.4,50469.0,34.6823,34.7706,34.6332,34.751,50469.0
2018-06-20 13:50:00,35.42,35.46,35.34,35.41,41829.0,34.7706,34.8099,34.6921,34.7608,41829.0
2018-06-20 14:00:00,35.4,35.4,35.33,35.33,15980.0,34.751,34.751,34.6823,34.6823,15980.0
2018-06-20 14:10:00,35.33,35.36,35.32,35.34,25964.0,34.6823,34.7117,34.6725,34.6921,25964.0
2018-06-20 14:20:00,35.34,35.37,35.33,35.35,18420.0,34.6921,34.7215,34.6823,34.7019,18420.0
2018-06-20 14:30:00,35.35,35.42,35.34,35.41,17261.0,34.7019,34.7706,34.6921,34.7608,17261.0
2018-06-20 14:40:00,35.41,35.45,35.39,35.45,14586.0,34.7608,34.8001,34.7412,34.8001,14586.0
2018-06-20 14:50:00,35.45,35.51,35.45,35.48,22068.0,34.8001,34.859,34.8001,34.8295,22068.0
2018-06-20 15:00:00,35.48,35.56,35.46,35.56,29681.0,34.8295,34.9081,34.8099,34.9081,29681.0
2018-06-20 15:10:00,35.56,35.6,35.54,35.57,21606.0,34.9081,34.9473,34.8884,34.9179,21606.0
2018-06-20 15:20:00,35.56,35.57,35.55,35.56,13216.0,34.9081,34.9179,34.8982,34.9081,13216.0
2018-06-20 15:30:00,35.55,35.56,35.46,35.46,78390.0,34.8982,34.9081,34.8099,34.8099,78390.0
2018-06-20 15:40:00,35.47,35.47,35.4,35.41,70566.0,34.8197,34.8197,34.751,34.7608,70566.0
2018-06-20 15:50:00,35.41,35.41,35.36,35.4,175947.0,34.7608,34.7608,34.7117,34.751,175947.0
2018-06-21 09:30:00,35.32,35.41,35.15,35.21,17805.0,34.6725,34.7608,34.5056,34.5645,17805.0
2018-06-21 09:40:00,35.19,35.19,34.99,35.02,55261.0,34.5448,34.5448,34.3485,34.378,55261.0
2018-06-21 09:50:00,35.02,35.02,34.89,34.9,24672.0,34.378,34.378,34.2503,34.2602,24672.0
2018-06-21 10:00:00,34.87,34.89,34.81,34.81,23300.0,34.2307,34.2503,34.1718,34.1718,23300.0
2018-06-21 10:10:00,34.81,34.81,34.69,34.7,20966.0,34.1718,34.1718,34.054,34.0638,20966.0
2018-06-21 10:20:00,34.7,34.7,34.65,34.68,18873.0,34.0638,34.0638,34.0147,34.0442,18873.0
2018-06-21 10:30:00,34.68,34.8,34.68,34.79,19436.0,34.0442,34.162,34.0442,34.1522,19436.0
2018-06-21 10:40:00,34.78,34.82,34.67,34.67,13776.0,34.1424,34.1816,34.0344,34.0344,13776.0
2018-06-21 10:50:00,34.66,34.67,34.61,34.64,16396.0,34.0246,34.0344,33.9755,34.0049,16396.0
2018-06-21 11:00:00,34.63,34.66,34.62,34.63,26898.0,33.9951,34.0246,33.9853,33.9951,26898.0
2018-06-21 11:10:00,34.63,34.68,34.61,34.65,37219.0,33.9951,34.0442,33.9755,34.0147,37219.0
2018-06-21 11:20:00,34.65,34.67,34.57,34.57,16787.0,34.0147,34.0344,33.9362,33.9362,16787.0
2018-06-21 11:30:00,34.57,34.63,34.54,34.62,41064.0,33.9362,33.9951,33.9068,33.9853,41064.0
2018-06-21 11:40:00,34.63,34.76,34.58,34.76,113917.0,33.9951,34.1227,33.946,34.1227,113917.0
2018-06-21 11:50:00,34.76,34.87,34.76,34.83,13003.0,34.1227,34.2307,34.1227,34.1914,13003.0
2018-06-21 12:00:00,34.83,34.85,34.81,34.82,15103.0,34.1914,34.2111,34.1718,34.1816,15103.0
2018-06-21 12:10:00,34.82,34.85,34.82,34.85,6105.0,34.1816,34.2111,34.1816,34.2111,6105.0
2018-06-21 12:20:00,34.85,34.86,34.82,34.85,7511.0,34.2111,34.2209,34.1816,34.2111,7511.0
2018-06-21 12:30:00,34.85,34.88,34.83,34.84,7702.0,34.2111,34.2405,34.1914,34.2013,7702.0
2018-06-21 12:40:00,34.83,34.87,34.83,34.86,7433.0,34.1914,34.2307,34.1914,34.2209,7433.0
2018-06-21 12:50:00,34.86,34.89,34.86,34.86,7209.0,34.2209,34.2503,34.2209,34.2209,7209.0
2018-06-21 13:00:00,34.87,34.88,34.81,34.83,5800.0,34.2307,34.2405,34.1718,34.1914,5800.0
2018-06-21 13:10:00,34.83,34.83,34.81,34.82,2000.0,34.1914,34.1914,34.1718,34.1816,2000.0
2018-06-21 13:20:00,34.81,34.85,34.81,34.82,14560.0,34.1718,34.2111,34.1718,34.1816,14560.0
2018-06-21 13:30:00,34.83,34.84,34.8,34.83,7557.0,34.1914,34.2013,34.162,34.1914,7557.0
2018-06-21 13:40:00,34.82,34.84,34.79,34.84,30580.0,34.1816,34.2013,34.1522,34.2013,30580.0
2018-06-21 13:50:00,34.84,34.95,34.84,34.94,11843.0,34.2013,34.3092,34.2013,34.2994,11843.0
2018-06-21 14:00:00,34.93,34.94,34.9,34.93,6754.0,34.2896,34.2994,34.2602,34.2896,6754.0
2018-06-21 14:10:00,34.92,34.95,34.9,34.91,7871.0,34.2798,34.3092,34.2602,34.27,7871.0
2018-06-21 14:20:00,34.91,34.93,34.88,34.9,3638.0,34.27,34.2896,34.2405,34.2602,3638.0
2018-06-21 14:30:00,34.91,34.92,34.85,34.85,7209.0,34.27,34.2798,34.2111,34.2111,7209.0
2018-06-21 14:40:00,34.86,34.89,34.85,34.89,6593.0,34.2209,34.2503,34.2111,34.2503,6593.0
2018-06-21 14:50:00,34.89,34.89,34.79,34.79,6869.0,34.2503,34.2503,34.1522,34.1522,6869.0
2018-06-21 15:00:00,34.77,34.81,34.76,34.81,10243.0,34.1325,34.1718,34.1227,34.1718,10243.0
2018-06-21 15:10:00,34.8,34.8,34.7,34.71,171966.0,34.162,34.162,34.0638,34.0736,171966.0
2018-06-21 15:20:00,34.71,34.76,34.66,34.74,30624.0,34.0736,34.1227,34.0246,34.1031,30624.0
2018-06-21 15:30:00,34.74,34.74,34.67,34.7,34623.0,34.1031,34.1031,34.0344,34.0638,34623.0
2018-06-21 15:40:00,34.69,34.71,34.62,34.7,39430.0,34.054,34.0736,33.9853,34.0638,39430.0
2018-06-21 15:50:00,34.7,34.75,34.67,34.74,201594.0,34.0638,34.1129,34.0344,34.1031,201594.0
2018-06-22 09:30:00,35.14,35.14,34.95,35.07,28558.0,34.4958,34.4958,34.3092,34.427,28558.0
2018-06-22 09:40:00,35.08,35.12,34.93,35.01,41891.0,34.4369,34.4761,34.2896,34.3681,41891.0
2018-06-22 09:50:00,35.01,35.38,34.99,35.19,154842.0,34.3681,34.7314,34.3485,34.5448,154842.0
2018-06-22 10:00:00,35.18,35.25,35.09,35.12,52987.0,34.535,34.6037,34.4467,34.4761,52987.0
2018-06-22 10:10:00,35.12,35.15,35.04,35.06,36082.0,34.4761,34.5056,34.3976,34.4172,36082.0
2018-06-22 10:20:00,35.05,35.09,34.81,34.85,31404.0,34.4074,34.4467,34.1718,34.2111,31404.0
2018-06-22 10:30:00,34.87,34.88,34.8,34.8,12219.0,34.2307,34.2405,34.162,34.162,12219.0
2018-06-22 10:40:00,34.8,34.82,34.73,34.73,10709.0,34.162,34.1816,34.0933,34.0933,10709.0
2018-06-22 10:50:00,34.73,34.83,34.66,34.83,65116.0,34.0933,34.1914,34.0246,34.1914,65116.0
2018-06-22 11:00:00,34.83,34.84,34.77,34.77,12261.0,34.1914,34.2013,34.1325,34.1325,12261.0
2018-06-22 11:10:00,34.77,34.87,34.76,34.8,96231.0,34.1325,34.2307,34.1227,34.162,96231.0
2018-06-22 11:20:00,34.8,34.85,34.73,34.85,40559.0,34.162,34.2111,34.0933,34.2111,40559.0
2018-06-22 11:30:00,34.85,34.85,34.79,34.82,8579.0,34.2111,34.2111,34.1522,34.1816,8579.0
2018-06-22 11:40:00,34.81,34.82,34.78,34.8,8909.0,34.1718,34.1816,34.1424,34.162,8909.0
2018-06-22 11:50:00,34.82,34.82,34.74,34.74,6675.0,34.1816,34.1816,34.1031,34.1031,6675.0
2018-06-22 12:00:00,34.75,34.8,34.72,34.8,10819.0,34.1129,34.162,34.0835,34.162,10819.0
2018-06-22 12:10:00,34.8,34.83,34.8,34.81,9115.0,34.162,34.1914,34.162,34.1718,9115.0
2018-06-22 12:20:00,34.8,34.8,34.72,34.72,7552.0,34.162,34.162,34.0835,34.0835,7552.0
2018-06-22 12:30:00,34.72,34.74,34.67,34.69,13587.0,34.0835,34.1031,34.0344,34.054,13587.0
2018-06-22 12:40:00,34.68,34.7,34.62,34.62,9122.0,34.0442,34.0638,33.9853,33.9853,9122.0
2018-06-22 12:50:00,34.61,34.66,34.6,34.62,12038.0,33.9755,34.0246,33.9657,33.9853,12038.0
2018-06-22 13:00:00,34.62,34.64,34.56,34.58,36096.0,33.9853,34.0049,33.9264,33.946,36096.0
2018-06-22 13:10:00,34.58,34.59,34.54,34.58,36917.0,33.946,33.9558,33.9068,33.946,36917.0
2018-06-22 13:20:00,34.57,34.58,34.53,34.56,27271.0,33.9362,33.946,33.8969,33.9264,27271.0
2018-06-22 13:30:00,34.57,34.6,34.55,34.58,100804.0,33.9362,33.9657,33.9166,33.946,100804.0
2018-06-22 13:40:00,34.58,34.59,34.49,34.5,24559.0,33.946,33.9558,33.8577,33.8675,24559.0
2018-06-22 13:50:00,34.5,34.56,34.47,34.56,28769.0,33.8675,33.9264,33.838,33.9264,28769.0
2018-06-22 14:00:00,34.57,34.57,34.44,34.44,24457.0,33.9362,33.9362,33.8086,33.8086,24457.0
2018-06-22 14:10:00,34.45,34.51,34.45,34.51,13513.0,33.8184,33.8773,33.8184,33.8773,13513.0
2018-06-22 14:20:00,34.5,34.5,34.4,34.4,29782.0,33.8675,33.8675,33.7693,33.7693,29782.0
2018-06-22 14:30:00,34.41,34.43,34.4,34.41,11810.0,33.7791,33.7988,33.7693,33.7791,11810.0
2018-06-22 14:40:00,34.4,34.41,34.36,34.4,16873.0,33.7693,33.7791,33.7301,33.7693,16873.0
2018-06-22 14:50:00,34.4,34.41,34.39,34.39,7781.0,33.7693,33.7791,33.7595,33.7595,7781.0
2018-06-22 15:00:00,34.38,34.41,34.37,34.39,17306.0,33.7497,33.7791,33.7399,33.7595,17306.0
2018-06-22 15:10:00,34.38,34.39,34.34,34.36,29674.0,33.7497,33.7595,33.7104,33.7301,29674.0
2018-06-22 15:20:00,34.36,34.4,34.33,34.39,115008.0,33.7301,33.7693,33.7006,33.7595,115008.0
2018-06-22 15:30:00,34.39,34.42,34.24,34.25,208034.0,33.7595,33.789,33.6123,33.6221,208034.0
2018-06-22 15:40:00,34.24,34.31,34.14,34.19,221334.0,33.6123,33.681,33.5141,33.5632,221334.0
2018-06-22 15:50:00,34.19,34.26,34.08,34.18,545818.0,33.5632,33.6319,33.4552,33.5534,545818.0
2018-06-25 09:30:00,33.99,34.17,33.76,34.13,25346.0,33.3668,33.5435,33.1411,33.5043,25346.0
2018-06-25 09:40:00,34.1,34.11,33.78,33.8,24995.0,33.4748,33.4846,33.1607,33.1803,24995.0
2018-06-25 09:50:00,33.79,33.83,33.71,33.72,18339.0,33.1705,33.2098,33.092,33.1018,18339.0
2018-06-25 10:00:00,33.73,33.77,33.65,33.67,19504.0,33.1116,33.1509,33.0331,33.0527,19504.0
2018-06-25 10:10:00,33.68,33.75,33.57,33.61,26466.0,33.0625,33.1312,32.9545,32.9938,26466.0
2018-06-25 10:20:00,33.61,33.72,33.59,33.71,15944.0,32.9938,33.1018,32.9742,33.092,15944.0
2018-06-25 10:30:00,33.71,33.71,33.58,33.67,22565.0,33.092,33.092,32.9644,33.0527,22565.0
2018-06-25 10:40:00,33.68,33.82,33.68,33.73,20269.0,33.0625,33.2,33.0625,33.1116,20269.0
2018-06-25 10:50:00,33.72,33.8,33.71,33.77,17220.0,33.1018,33.1803,33.092,33.1509,17220.0
2018-06-25 11:00:00,33.76,33.78,33.69,33.69,12481.0,33.1411,33.1607,33.0723,33.0723,12481.0
2018-06-25 11:10:00,33.7,33.73,33.67,33.67,21277.0,33.0822,33.1116,33.0527,33.0527,21277.0
2018-06-25 11:20:00,33.66,33.66,33.58,33.59,11687.0,33.0429,33.0429,32.9644,32.9742,11687.0
2018-06-25 11:30:00,33.59,33.61,33.54,33.57,18886.0,32.9742,32.9938,32.9251,32.9545,18886.0
2018-06-25 11:40:00,33.57,33.73,33.56,33.73,18166.0,32.9545,33.1116,32.9447,33.1116,18166.0
2018-06-25 11:50:00,33.73,33.75,33.7,33.72,9956.0,33.1116,33.1312,33.0822,33.1018,9956.0
2018-06-25 12:00:00,33.72,33.74,33.64,33.64,15305.0,33.1018,33.1214,33.0233,33.0233,15305.0
2018-06-25 12:10:00,33.64,33.7,33.62,33.66,15629.0,33.0233,33.0822,33.0036,33.0429,15629.0
2018-06-25 12:20:00,33.65,33.76,33.61,33.74,10035.0,33.0331,33.1411,32.9938,33.1214,10035.0
2018-06-25 12:30:00,33.74,33.79,33.73,33.77,11331.0,33.1214,33.1705,33.1116,33.1509,11331.0
2018-06-25 12:40:00,33.78,33.82,33.75,33.76,8300.0,33.1607,33.2,33.1312,33.1411,8300.0
2018-06-25 12:50:00,33.78,33.89,33.78,33.89,7243.0,33.1607,33.2687,33.1607,33.2687,7243.0
2018-06-25 13:00:00,33.88,33.88,33.84,33.86,8447.0,33.2589,33.2589,33.2196,33.2392,8447.0
2018-06-25 13:10:00,33.85,33.86,33.76,33.78,14624.0,33.2294,33.2392,33.1411,33.1607,14624.0
2018-06-25 13:20:00,33.78,33.81,33.76,33.8,19791.0,33.1607,33.1901,33.1411,33.1803,19791.0
2018-06-25 13:30:00,33.8,33.83,33.78,33.79,17651.0,33.1803,33.2098,33.1607,33.1705,17651.0
2018-06-25 13:40:00,33.8,33.9,33.79,33.89,20550.0,33.1803,33.2785,33.1705,33.2687,20550.0
2018-06-25 13:50:00,33.9,33.91,33.86,33.9,10634.0,33.2785,33.2883,33.2392,33.2785,10634.0
2018-06-25 14:00:00,33.9,33.92,33.84,33.84,16045.0,33.2785,33.2981,33.2196,33.2196,16045.0
2018-06-25 14:10:00,33.84,33.89,33.82,33.85,51524.0,33.2196,33.2687,33.2,33.2294,51524.0
2018-06-25 14:20:00,33.85,33.85,33.77,33.82,24640.0,33.2294,33.2294,33.1509,33.2,24640.0
2018-06-25 14:30:00,33.82,33.84,33.75,33.75,30598.0,33.2,33.2196,33.1312,33.1312,30598.0
2018-06-25 14:40:00,33.75,33.78,33.71,33.72,30535.0,33.1312,33.1607,33.092,33.1018,30535.0
2018-06-25 14:50:00,33.71,33.76,33.68,33.76,39735.0,33.092,33.1411,33.0625,33.1411,39735.0
2018-06-25 15:00:00,33.75,33.78,33.72,33.74,17850.0,33.1312,33.1607,33.1018,33.1214,17850.0
2018-06-25 15:10:00,33.73,33.76,33.68,33.73,37561.0,33.1116,33.1411,33.0625,33.1116,37561.0
2018-06-25 15:20:00,33.74,33.74,33.66,33.66,33153.0,33.1214,33.1214,33.0429,33.0429,33153.0
2018-06-25 15:30:00,33.67,33.87,33.65,33.86,78720.0,33.0527,33.249,33.0331,33.2392,78720.0
2018-06-25 15:40:00,33.85,33.93,33.84,33.89,92602.0,33.2294,33.3079,33.2196,33.2687,92602.0
2018-06-25 15:50:00,33.89,33.93,33.85,33.86,114374.0,33.2687,33.3079,33.2294,33.2392,114374.0
2018-06-26 09:30:00,33.86,33.94,33.8,33.86,16499.0,33.2392,33.3178,33.1803,33.2392,16499.0
2018-06-26 09:40:00,33.84,33.95,33.77,33.83,10500.0,33.2196,33.3276,33.1509,33.2098,10500.0
2018-06-26 09:50:00,33.82,33.82,33.65,33.71,36369.0,33.2,33.2,33.0331,33.092,36369.0
2018-06-26 10:00:00,33.69,33.76,33.59,33.59,20180.0,33.0723,33.1411,32.9742,32.9742,20180.0
2018-06-26 10:10:00,33.59,33.64,33.55,33.56,32920.0,32.9742,33.0233,32.9349,32.9447,32920.0
2018-06-26 10:20:00,33.57,33.57,33.37,33.37,32561.0,32.9545,32.9545,32.7582,32.7582,32561.0
2018-06-26 10:30:00,33.37,33.44,33.35,33.44,35484.0,32.7582,32.8269,32.7386,32.8269,35484.0
2018-06-26 10:40:00,33.44,33.44,33.19,33.24,55032.0,32.8269,32.8269,32.5815,32.6306,55032.0
2018-06-26 10:50:00,33.26,33.31,33.19,33.21,42437.0,32.6502,32.6993,32.5815,32.6011,42437.0
2018-06-26 11:00:00,33.21,33.42,33.17,33.39,60158.0,32.6011,32.8073,32.5619,32.7778,60158.0
2018-06-26 11:10:00,33.39,33.43,33.35,33.42,13207.0,32.7778,32.8171,32.7386,32.8073,13207.0
2018-06-26 11:20:00,33.42,33.53,33.41,33.51,19565.0,32.8073,32.9153,32.7975,32.8956,19565.0
2018-06-26 11:30:00,33.5,33.53,33.48,33.5,17612.0,32.8858,32.9153,32.8662,32.8858,17612.0
2018-06-26 11:40:00,33.5,33.52,33.48,33.48,13543.0,32.8858,32.9055,32.8662,32.8662,13543.0
2018-06-26 11:50:00,33.48,33.5,33.45,33.49,12440.0,32.8662,32.8858,32.8367,32.876,12440.0
2018-06-26 12:00:00,33.51,33.59,33.47,33.59,21462.0,32.8956,32.9742,32.8564,32.9742,21462.0
2018-06-26 12:10:00,33.59,33.68,33.58,33.64,25269.0,32.9742,33.0625,32.9644,33.0233,25269.0
2018-06-26 12:20:00,33.64,33.7,33.64,33.65,9779.0,33.0233,33.0822,33.0233,33.0331,9779.0
2018-06-26 12:30:00,33.66,33.7,33.66,33.69,7169.0,33.0429,33.0822,33.0429,33.0723,7169.0
2018-06-26 12:40:00,33.69,33.73,33.67,33.71,11336.0,33.0723,33.1116,33.0527,33.092,11336.0
2018-06-26 12:50:00,33.7,33.82,33.7,33.78,26464.0,33.0822,33.2,33.0822,33.1607,26464.0
2018-06-26 13:00:00,33.78,33.87,33.77,33.85,8254.0,33.1607,33.249,33.1509,33.2294,8254.0
2018-06-26 13:10:00,33.85,33.88,33.82,33.87,12987.0,33.2294,33.2589,33.2,33.249,12987.0
2018-06-26 13:20:00,33.87,33.87,33.81,33.86,9791.0,33.249,33.249,33.1901,33.2392,9791.0
2018-06-26 13:30:00,33.84,33.87,33.8,33.84,14669.0,33.2196,33.249,33.1803,33.2196,14669.0
2018-06-26 13:40:00,33.83,33.86,33.81,33.85,9001.0,33.2098,33.2392,33.1901,33.2294,9001.0
2018-06-26 13:50:00,33.86,33.91,33.86,33.91,7589.0,33.2392,33.2883,33.2392,33.2883,7589.0
2018-06-26 14:00:00,33.91,33.94,33.88,33.88,12825.0,33.2883,33.3178,33.2589,33.2589,12825.0
2018-06-26 14:10:00,33.89,33.9,33.87,33.88,11816.0,33.2687,33.2785,33.249,33.2589,11816.0
2018-06-26 14:20:00,33.87,33.9,33.86,33.86,11500.0,33.249,33.2785,33.2392,33.2392,11500.0
2018-06-26 14:30:00,33.87,33.89,33.84,33.89,18928.0,33.249,33.2687,33.2196,33.2687,18928.0
2018-06-26 14:40:00,33.89,33.89,33.84,33.84,17280.0,33.2687,33.2687,33.2196,33.2196,17280.0
2018-06-26 14:50:00,33.85,33.87,33.84,33.85,10933.0,33.2294,33.249,33.2196,33.2294,10933.0
2018-06-26 15:00:00,33.84,33.91,33.83,33.88,37188.0,33.2196,33.2883,33.2098,33.2589,37188.0
2018-06-26 15:10:00,33.88,33.89,33.86,33.89,17980.0,33.2589,33.2687,33.2392,33.2687,17980.0
2018-06-26 15:20:00,33.88,33.91,33.85,33.89,41493.0,33.2589,33.2883,33.2294,33.2687,41493.0
2018-06-26 15:30:00,33.89,33.99,33.89,33.96,39648.0,33.2687,33.3668,33.2687,33.3374,39648.0
2018-06-26 15:40:00,33.96,33.96,33.83,33.84,49187.0,33.3374,33.3374,33.2098,33.2196,49187.0
2018-06-26 15:50:00,33.83,33.85,33.8,33.83,85090.0,33.2098,33.2294,33.1803,33.2098,85090.0
2018-06-27 09:30:00,33.84,33.97,33.84,33.87,23299.0,33.2196,33.3472,33.2196,33.249,23299.0
2018-06-27 09:40:00,33.87,33.91,33.71,33.78,31922.0,33.249,33.2883,33.092,33.1607,31922.0
2018-06-27 09:50:00,33.78,33.86,33.78,33.85,12604.0,33.1607,33.2392,33.1607,33.2294,12604.0
2018-06-27 10:00:00,33.85,33.96,33.81,33.93,26820.0,33.2294,33.3374,33.1901,33.3079,26820.0
2018-06-27 10:10:00,33.94,33.96,33.9,33.96,29413.0,33.3178,33.3374,33.2785,33.3374,29413.0
2018-06-27 10:20:00,33.97,34.03,33.82,33.82,35561.0,33.3472,33.4061,33.2,33.2,35561.0
2018-06-27 10:30:00,33.82,33.95,33.82,33.93,24527.0,33.2,33.3276,33.2,33.3079,24527.0
2018-06-27 10:40:00,33.94,33.99,33.9,33.9,16301.0,33.3178,33.3668,33.2785,33.2785,16301.0
2018-06-27 10:50:00,33.91,33.97,33.91,33.95,14451.0,33.2883,33.3472,33.2883,33.3276,14451.0
2018-06-27 11:00:00,33.94,33.94,33.83,33.84,27799.0,33.3178,33.3178,33.2098,33.2196,27799.0
2018-06-27 11:10:00,33.83,33.92,33.79,33.85,48240.0,33.2098,33.2981,33.1705,33.2294,48240.0
2018-06-27 11:20:00,33.86,33.89,33.75,33.76,36829.0,33.2392,33.2687,33.1312,33.1411,36829.0
2018-06-27 11:30:00,33.76,33.83,33.72,33.83,17651.0,33.1411,33.2098,33.1018,33.2098,17651.0
2018-06-27 11:40:00,33.82,33.96,33.78,33.87,27422.0,33.2,33.3374,33.1607,33.249,27422.0
2018-06-27 11:50:00,33.87,33.87,33.8,33.84,15711.0,33.249,33.249,33.1803,33.2196,15711.0
2018-06-27 12:00:00,33.83,33.9,33.81,33.86,8540.0,33.2098,33.2785,33.1901,33.2392,8540.0
2018-06-27 12:10:00,33.86,33.91,33.85,33.91,9399.0,33.2392,33.2883,33.2294,33.2883,9399.0
2018-06-27 12:20:00,33.9,33.93,33.85,33.87,13468.0,33.2785,33.3079,33.2294,33.249,13468.0
2018-06-27 12:30:00,33.87,33.87,33.81,33.83,16860.0,33.249,33.249,33.1901,33.2098,16860.0
2018-06-27 12:40:00,33.83,33.83,33.76,33.81,15922.0,33.2098,33.2098,33.1411,33.1901,15922.0
2018-06-27 12:50:00,33.83,33.84,33.79,33.79,8357.0,33.2098,33.2196,33.1705,33.1705,8357.0
2018-06-27 13:00:00,33.79,33.82,33.67,33.68,83664.0,33.1705,33.2,33.0527,33.0625,83664.0
2018-06-27 13:10:00,33.69,33.71,33.62,33.64,24140.0,33.0723,33.092,33.0036,33.0233,24140.0
2018-06-27 13:20:00,33.64,33.69,33.63,33.67,12942.0,33.0233,33.0723,33.0134,33.0527,12942.0
2018-06-27 13:30:00,33.66,33.73,33.64,33.68,8947.0,33.0429,33.1116,33.0233,33.0625,8947.0
2018-06-27 13:40:00,33.68,33.71,33.65,33.66,16304.0,33.0625,33.092,33.0331,33.0429,16304.0
2018-06-27 13:50:00,33.65,33.71,33.62,33.7,19793.0,33.0331,33.092,33.0036,33.0822,19793.0
2018-06-27 14:00:00,33.7,33.73,33.62,33.62,9598.0,33.0822,33.1116,33.0036,33.0036,9598.0
2018-06-27 14:10:00,33.62,33.68,33.59,33.66,18313.0,33.0036,33.0625,32.9742,33.0429,18313.0
2018-06-27 14:20:00,33.66,33.67,33.6,33.6,9834.0,33.0429,33.0527,32.984,32.984,9834.0
2018-06-27 14:30:00,33.58,33.59,33.54,33.59,9012.0,32.9644,32.9742,32.9251,32.9742,9012.0
2018-06-27 14:40:00,33.59,33.62,33.57,33.58,16225.0,32.9742,33.0036,32.9545,32.9644,16225.0
2018-06-27 14:50:00,33.58,33.58,33.43,33.43,27997.0,32.9644,32.9644,32.8171,32.8171,27997.0
2018-06-27 15:00:00,33.43,33.5,33.42,33.46,24744.0,32.8171,32.8858,32.8073,32.8466,24744.0
2018-06-27 15:10:00,33.47,33.49,33.41,33.49,40647.0,32.8564,32.876,32.7975,32.876,40647.0
2018-06-27 15:20:00,33.51,33.6,33.48,33.58,27348.0,32.8956,32.984,32.8662,32.9644,27348.0
2018-06-27 15:30:00,33.58,33.58,33.49,33.52,64986.0,32.9644,32.9644,32.876,32.9055,64986.0
2018-06-27 15:40:00,33.52,33.58,33.48,33.49,74880.0,32.9055,32.9644,32.8662,32.876,74880.0
2018-06-27 15:50:00,33.49,33.53,33.39,33.39,218475.0,32.876,32.9153,32.7778,32.7778,218475.0
2018-06-28 09:30:00,33.38,33.54,33.17,33.21,16517.0,32.768,32.9251,32.5619,32.6011,16517.0
2018-06-28 09:40:00,33.21,33.23,33.0,33.03,30904.0,32.6011,32.6208,32.395,32.4244,30904.0
2018-06-28 09:50:00,33.04,33.2,33.0,33.04,49872.0,32.4343,32.5913,32.395,32.4343,49872.0
2018-06-28 10:00:00,33.05,33.11,32.99,33.06,46375.0,32.4441,32.503,32.3852,32.4539,46375.0
2018-06-28 10:10:00,33.05,33.05,32.86,32.87,34334.0,32.4441,32.4441,32.2576,32.2674,34334.0
2018-06-28 10:20:00,32.87,33.07,32.85,32.97,25305.0,32.2674,32.4637,32.2477,32.3655,25305.0
2018-06-28 10:30:00,32.97,33.04,32.94,33.01,40000.0,32.3655,32.4343,32.3361,32.4048,40000.0
2018-06-28 10:40:00,33.0,33.03,32.95,32.96,34408.0,32.395,32.4244,32.3459,32.3557,34408.0
2018-06-28 10:50:00,32.96,33.02,32.88,33.01,94383.0,32.3557,32.4146,32.2772,32.4048,94383.0
2018-06-28 11:00:00,33.02,33.02,32.93,32.97,88923.0,32.4146,32.4146,32.3263,32.3655,88923.0
2018-06-28 11:10:00,32.98,32.98,32.89,32.92,45878.0,32.3754,32.3754,32.287,32.3165,45878.0
2018-06-28 11:20:00,32.91,32.92,32.83,32.89,62652.0,32.3066,32.3165,32.2281,32.287,62652.0
2018-06-28 11:30:00,32.9,33.02,32.9,33.0,44970.0,32.2968,32.4146,32.2968,32.395,44970.0
2018-06-28 11:40:00,33.0,33.0,32.92,32.92,36427.0,32.395,32.395,32.3165,32.3165,36427.0
2018-06-28 11:50:00,32.92,33.02,32.91,33.01,40698.0,32.3165,32.4146,32.3066,32.4048,40698.0
2018-06-28 12:00:00,33.01,33.04,32.95,32.95,75006.0,32.4048,32.4343,32.3459,32.3459,75006.0
2018-06-28 12:10:00,32.97,32.99,32.96,32.99,16921.0,32.3655,32.3852,32.3557,32.3852,16921.0
2018-06-28 12:20:00,32.98,33.0,32.94,32.97,54118.0,32.3754,32.395,32.3361,32.3655,54118.0
2018-06-28 12:30:00,32.99,33.03,32.98,33.02,27565.0,32.3852,32.4244,32.3754,32.4146,27565.0
2018-06-28 12:40:00,33.0,33.02,32.97,33.02,39886.0,32.395,32.4146,32.3655,32.4146,39886.0
2018-06-28 12:50:00,33.02,33.12,33.02,33.11,28018.0,32.4146,32.5128,32.4146,32.503,28018.0
2018-06-28 13:00:00,33.11,33.15,33.08,33.09,11556.0,32.503,32.5422,32.4735,32.4833,11556.0
2018-06-28 13:10:00,33.1,33.15,33.09,33.13,9986.0,32.4932,32.5422,32.4833,32.5226,9986.0
2018-06-28 13:20:00,33.13,33.17,33.11,33.15,17026.0,32.5226,32.5619,32.503,32.5422,17026.0
2018-06-28 13:30:00,33.15,33.17,33.1,33.1,20574.0,32.5422,32.5619,32.4932,32.4932,20574.0
2018-06-28 13:40:00,33.11,33.16,33.1,33.15,40384.0,32.503,32.5521,32.4932,32.5422,40384.0
2018-06-28 13:50:00,33.15,33.19,33.13,33.14,18357.0,32.5422,32.5815,32.5226,32.5324,18357.0
2018-06-28 14:00:00,33.15,33.21,33.15,33.2,8875.0,32.5422,32.6011,32.5422,32.5913,8875.0
2018-06-28 14:10:00,33.2,33.22,33.15,33.22,6231.0,32.5913,32.611,32.5422,32.611,6231.0
2018-06-28 14:20:00,33.22,33.28,33.22,33.28,10406.0,32.611,32.6699,32.611,32.6699,10406.0
2018-06-28 14:30:00,33.28,33.3,33.25,33.27,19847.0,32.6699,32.6895,32.6404,32.66,19847.0
2018-06-28 14:40:00,33.28,33.32,33.27,33.3,12236.0,32.6699,32.7091,32.66,32.6895,12236.0
2018-06-28 14:50:00,33.28,33.36,33.28,33.36,7041.0,32.6699,32.7484,32.6699,32.7484,7041.0
2018-06-28 15:00:00,33.36,33.36,33.28,33.31,15622.0,32.7484,32.7484,32.6699,32.6993,15622.0
2018-06-28 15:10:00,33.31,33.36,33.3,33.36,11628.0,32.6993,32.7484,32.6895,32.7484,11628.0
2018-06-28 15:20:00,33.36,33.36,33.31,33.31,14699.0,32.7484,32.7484,32.6993,32.6993,14699.0
2018-06-28 15:30:00,33.32,33.33,33.27,33.27,35194.0,32.7091,32.7189,32.66,32.66,35194.0
2018-06-28 15:40:00,33.27,33.29,33.21,33.26,26590.0,32.66,32.6797,32.6011,32.6502,26590.0
2018-06-28 15:50:00,33.26,33.28,33.23,33.25,90360.0,32.6502,32.6699,32.6208,32.6404,90360.0
2018-06-29 09:30:00,33.43,33.71,33.43,33.67,98775.0,32.8171,33.092,32.8171,33.0527,98775.0
2018-06-29 09:40:00,33.69,33.74,33.64,33.69,82215.0,33.0723,33.1214,33.0233,33.0723,82215.0
2018-06-29 09:50:00,33.71,33.88,33.71,33.83,35465.0,33.092,33.2589,33.092,33.2098,35465.0
2018-06-29 10:00:00,33.82,33.99,33.8,33.98,47514.0,33.2,33.3668,33.1803,33.357,47514.0
2018-06-29 10:10:00,33.97,33.98,33.77,33.88,28551.0,33.3472,33.357,33.1509,33.2589,28551.0
2018-06-29 10:20:00,33.88,33.88,33.8,33.85,16021.0,33.2589,33.2589,33.1803,33.2294,16021.0
2018-06-29 10:30:00,33.84,33.96,33.79,33.94,19661.0,33.2196,33.3374,33.1705,33.3178,19661.0
2018-06-29 10:40:00,33.94,33.96,33.87,33.91,16459.0,33.3178,33.3374,33.249,33.2883,16459.0
2018-06-29 10:50:00,33.91,33.99,33.89,33.98,17703.0,33.2883,33.3668,33.2687,33.357,17703.0
2018-06-29 11:00:00,33.98,33.99,33.96,33.98,41248.0,33.357,33.3668,33.3374,33.357,41248.0
2018-06-29 11:10:00,33.98,33.98,33.8,33.83,37339.0,33.357,33.357,33.1803,33.2098,37339.0
2018-06-29 11:20:00,33.83,33.93,33.81,33.91,19750.0,33.2098,33.3079,33.1901,33.2883,19750.0
2018-06-29 11:30:00,33.91,33.92,33.82,33.92,23683.0,33.2883,33.2981,33.2,33.2981,23683.0
2018-06-29 11:40:00,33.93,33.96,33.89,33.89,27831.0,33.3079,33.3374,33.2687,33.2687,27831.0
2018-06-29 11:50:00,33.9,33.9,33.79,33.79,31671.0,33.2785,33.2785,33.1705,33.1705,31671.0
2018-06-29 12:00:00,33.79,33.91,33.79,33.88,11304.0,33.1705,33.2883,33.1705,33.2589,11304.0
2018-06-29 12:10:00,33.89,33.89,33.84,33.87,10022.0,33.2687,33.2687,33.2196,33.249,10022.0
2018-06-29 12:20:00,33.86,33.89,33.83,33.84,5965.0,33.2392,33.2687,33.2098,33.2196,5965.0
2018-06-29 12:30:00,33.84,33.86,33.83,33.86,14867.0,33.2196,33.2392,33.2098,33.2392,14867.0
2018-06-29 12:40:00,33.85,33.86,33.83,33.83,6470.0,33.2294,33.2392,33.2098,33.2098,6470.0
2018-06-29 12:50:00,33.83,33.87,33.79,33.87,26180.0,33.2098,33.249,33.1705,33.249,26180.0
2018-06-29 13:00:00,33.86,33.91,33.84,33.9,13848.0,33.2392,33.2883,33.2196,33.2785,13848.0
2018-06-29 13:10:00,33.91,33.91,33.83,33.85,10495.0,33.2883,33.2883,33.2098,33.2294,10495.0
2018-06-29 13:20:00,33.84,33.85,33.83,33.83,6648.0,33.2196,33.2294,33.2098,33.2098,6648.0
2018-06-29 13:30:00,33.82,33.84,33.82,33.84,9691.0,33.2,33.2196,33.2,33.2196,9691.0
2018-06-29 13:40:00,33.85,33.9,33.85,33.87,15551.0,33.2294,33.2785,33.2294,33.249,15551.0
2018-06-29 13:50:00,33.86,33.87,33.81,33.84,11800.0,33.2392,33.249,33.1901,33.2196,11800.0
2018-06-29 14:00:00,33.83,33.85,33.81,33.84,23540.0,33.2098,33.2294,33.1901,33.2196,23540.0
2018-06-29 14:10:00,33.83,33.84,33.8,33.83,29425.0,33.2098,33.2196,33.1803,33.2098,29425.0
2018-06-29 14:20:00,33.82,33.83,33.79,33.79,14573.0,33.2,33.2098,33.1705,33.1705,14573.0
2018-06-29 14:30:00,33.79,33.8,33.73,33.75,21368.0,33.1705,33.1803,33.1116,33.1312,21368.0
2018-06-29 14:40:00,33.75,33.77,33.73,33.76,21642.0,33.1312,33.1509,33.1116,33.1411,21642.0
2018-06-29 14:50:00,33.76,33.8,33.75,33.8,16948.0,33.1411,33.1803,33.1312,33.1803,16948.0
2018-06-29 15:00:00,33.8,33.82,33.73,33.73,27248.0,33.1803,33.2,33.1116,33.1116,27248.0
2018-06-29 15:10:00,33.73,33.74,33.63,33.63,26225.0,33.1116,33.1214,33.0134,33.0134,26225.0
2018-06-29 15:20:00,33.64,33.64,33.58,33.61,36148.0,33.0233,33.0233,32.9644,32.9938,36148.0
2018-06-29 15:30:00,33.61,33.63,33.54,33.54,49159.0,32.9938,33.0134,32.9251,32.9251,49159.0
2018-06-29 15:40:00,33.54,33.56,33.45,33.45,111099.0,32.9251,32.9447,32.8367,32.8367,111099.0
2018-06-29 15:50:00,33.44,33.47,33.39,33.4,123790.0,32.8269,32.8564,32.7778,32.7877,123790.0
2018-07-02 09:30:00,33.07,33.22,32.94,32.97,44277.0,32.4637,32.611,32.3361,32.3655,44277.0
2018-07-02 09:40:00,32.97,33.03,32.93,32.99,47121.0,32.3655,32.4244,32.3263,32.3852,47121.0
2018-07-02 09:50:00,32.98,33.15,32.91,33.15,13306.0,32.3754,32.5422,32.3066,32.5422,13306.0
2018-07-02 10:00:00,33.16,33.28,33.13,33.25,11261.0,32.5521,32.6699,32.5226,32.6404,11261.0
2018-07-02 10:10:00,33.23,33.24,33.09,33.2,14217.0,32.6208,32.6306,32.4833,32.5913,14217.0
2018-07-02 10:20:00,33.18,33.28,33.14,33.27,11639.0,32.5717,32.6699,32.5324,32.66,11639.0
2018-07-02 10:30:00,33.29,33.43,33.29,33.43,27488.0,32.6797,32.8171,32.6797,32.8171,27488.0
2018-07-02 10:40:00,33.45,33.5,33.36,33.36,18684.0,32.8367,32.8858,32.7484,32.7484,18684.0
2018-07-02 10:50:00,33.36,33.44,33.34,33.44,16567.0,32.7484,32.8269,32.7288,32.8269,16567.0
2018-07-02 11:00:00,33.45,33.57,33.45,33.46,55724.0,32.8367,32.9545,32.8367,32.8466,55724.0
2018-07-02 11:10:00,33.46,33.46,33.36,33.4,20568.0,32.8466,32.8466,32.7484,32.7877,20568.0
2018-07-02 11:20:00,33.4,33.45,33.35,33.38,19887.0,32.7877,32.8367,32.7386,32.768,19887.0
2018-07-02 11:30:00,33.39,33.39,33.33,33.35,33991.0,32.7778,32.7778,32.7189,32.7386,33991.0
2018-07-02 11:40:00,33.35,33.36,33.28,33.29,22492.0,32.7386,32.7484,32.6699,32.6797,22492.0
2018-07-02 11:50:00,33.29,33.33,33.27,33.32,12395.0,32.6797,32.7189,32.66,32.7091,12395.0
2018-07-02 12:00:00,33.33,33.33,33.23,33.29,22096.0,32.7189,32.7189,32.6208,32.6797,22096.0
2018-07-02 12:10:00,33.29,33.32,33.25,33.26,10989.0,32.6797,32.7091,32.6404,32.6502,10989.0
2018-07-02 12:20:00,33.27,33.31,33.27,33.29,13329.0,32.66,32.6993,32.66,32.6797,13329.0
2018-07-02 12:30:00,33.29,33.34,33.28,33.34,18707.0,32.6797,32.7288,32.6699,32.7288,18707.0
2018-07-02 12:40:00,33.35,33.42,33.34,33.4,20118.0,32.7386,32.8073,32.7288,32.7877,20118.0
2018-07-02 12:50:00,33.4,33.42,33.36,33.36,19283.0,32.7877,32.8073,32.7484,32.7484,19283.0
2018-07-02 13:00:00,33.37,33.41,33.33,33.36,16874.0,32.7582,32.7975,32.7189,32.7484,16874.0
2018-07-02 13:10:00,33.35,33.35,33.28,33.33,10125.0,32.7386,32.7386,32.6699,32.7189,10125.0
2018-07-02 13:20:00,33.33,33.35,33.28,33.3,9806.0,32.7189,32.7386,32.6699,32.6895,9806.0
2018-07-02 13:30:00,33.3,33.37,33.29,33.36,12367.0,32.6895,32.7582,32.6797,32.7484,12367.0
2018-07-02 13:40:00,33.37,33.44,33.36,33.43,11747.0,32.7582,32.8269,32.7484,32.8171,11747.0
2018-07-02 13:50:00,33.42,33.44,33.36,33.36,16009.0,32.8073,32.8269,32.7484,32.7484,16009.0
2018-07-02 14:00:00,33.36,33.39,33.35,33.35,11840.0,32.7484,32.7778,32.7386,32.7386,11840.0
2018-07-02 14:10:00,33.35,33.42,33.32,33.42,13437.0,32.7386,32.8073,32.7091,32.8073,13437.0
2018-07-02 14:20:00,33.42,33.43,33.34,33.37,19801.0,32.8073,32.8171,32.7288,32.7582,19801.0
2018-07-02 14:30:00,33.38,33.4,33.3,33.3,14380.0,32.768,32.7877,32.6895,32.6895,14380.0
2018-07-02 14:40:00,33.31,33.34,33.27,33.31,12124.0,32.6993,32.7288,32.66,32.6993,12124.0
2018-07-02 14:50:00,33.31,33.31,33.27,33.27,9322.0,32.6993,32.6993,32.66,32.66,9322.0
2018-07-02 15:00:00,33.27,33.38,33.27,33.33,92560.0,32.66,32.768,32.66,32.7189,92560.0
2018-07-02 15:10:00,33.33,33.4,33.31,33.38,24919.0,32.7189,32.7877,32.6993,32.768,24919.0
2018-07-02 15:20:00,33.38,33.5,33.38,33.48,33488.0,32.768,32.8858,32.768,32.8662,33488.0
2018-07-02 15:30:00,33.47,33.52,33.43,33.5,41431.0,32.8564,32.9055,32.8171,32.8858,41431.0
2018-07-02 15:40:00,33.5,33.56,33.48,33.56,43951.0,32.8858,32.9447,32.8662,32.9447,43951.0
2018-07-02 15:50:00,33.56,33.6,33.54,33.56,160376.0,32.9447,32.984,32.9251,32.9447,160376.0
2018-07-03 09:30:00,33.7,34.07,33.7,33.8,51438.0,33.0822,33.4454,33.0822,33.1803,51438.0
2018-07-03 09:40:00,33.81,34.07,33.81,33.96,31543.0,33.1901,33.4454,33.1901,33.3374,31543.0
2018-07-03 09:50:00,33.97,33.97,33.63,33.67,18452.0,33.3472,33.3472,33.0134,33.0527,18452.0
2018-07-03 10:00:00,33.68,33.74,33.65,33.7,32983.0,33.0625,33.1214,33.0331,33.0822,32983.0
2018-07-03 10:10:00,33.71,33.76,33.64,33.64,37991.0,33.092,33.1411,33.0233,33.0233,37991.0
2018-07-03 10:20:00,33.64,33.75,33.62,33.69,8195.0,33.0233,33.1312,33.0036,33.0723,8195.0
2018-07-03 10:30:00,33.69,33.74,33.68,33.71,17323.0,33.0723,33.1214,33.0625,33.092,17323.0
2018-07-03 10:40:00,33.7,33.7,33.63,33.63,18647.0,33.0822,33.0822,33.0134,33.0134,18647.0
2018-07-03 10:50:00,33.61,33.63,33.57,33.59,15559.0,32.9938,33.0134,32.9545,32.9742,15559.0
2018-07-03 11:00:00,33.59,33.61,33.55,33.61,36897.0,32.9742,32.9938,32.9349,32.9938,36897.0
2018-07-03 11:10:00,33.61,33.62,33.58,33.6,17277.0,32.9938,33.0036,32.9644,32.984,17277.0
2018-07-03 11:20:00,33.6,33.6,33.48,33.55,29712.0,32.984,32.984,32.8662,32.9349,29712.0
2018-07-03 11:30:00,33.54,33.55,33.52,33.52,7805.0,32.9251,32.9349,32.9055,32.9055,7805.0
2018-07-03 11:40:00,33.51,33.54,33.48,33.54,7923.0,32.8956,32.9251,32.8662,32.9251,7923.0
2018-07-03 11:50:00,33.54,33.6,33.54,33.59,20684.0,32.9251,32.984,32.9251,32.9742,20684.0
2018-07-03 12:00:00,33.6,33.62,33.52,33.55,59602.0,32.984,33.0036,32.9055,32.9349,59602.0
2018-07-03 12:10:00,33.56,33.6,33.53,33.59,13089.0,32.9447,32.984,32.9153,32.9742,13089.0
2018-07-03 12:20:00,33.59,33.61,33.59,33.59,13060.0,32.9742,32.9938,32.9742,32.9742,13060.0
2018-07-03 12:30:00,33.59,33.61,33.57,33.57,29818.0,32.9742,32.9938,32.9545,32.9545,29818.0
2018-07-03 12:40:00,33.57,33.6,33.52,33.59,72595.0,32.9545,32.984,32.9055,32.9742,72595.0
2018-07-03 12:50:00,33.59,33.65,33.57,33.65,93782.0,32.9742,33.0331,32.9545,33.0331,93782.0
2018-07-05 09:30:00,33.72,33.72,33.48,33.51,22611.0,33.1018,33.1018,32.8662,32.8956,22611.0
2018-07-05 09:40:00,33.51,33.56,33.33,33.37,13271.0,32.8956,32.9447,32.7189,32.7582,13271.0
2018-07-05 09:50:00,33.37,33.46,33.31,33.44,9010.0,32.7582,32.8466,32.6993,32.8269,9010.0
2018-07-05 10:00:00,33.46,33.49,33.4,33.46,6934.0,32.8466,32.876,32.7877,32.8466,6934.0
2018-07-05 10:10:00,33.46,33.53,33.41,33.44,23473.0,32.8466,32.9153,32.7975,32.8269,23473.0
2018-07-05 10:20:00,33.42,33.49,33.4,33.45,14628.0,32.8073,32.876,32.7877,32.8367,14628.0
2018-07-05 10:30:00,33.43,33.49,33.4,33.47,16674.0,32.8171,32.876,32.7877,32.8564,16674.0
2018-07-05 10:40:00,33.48,33.5,33.4,33.41,27100.0,32.8662,32.8858,32.7877,32.7975,27100.0
2018-07-05 10:50:00,33.43,33.44,33.33,33.34,17137.0,32.8171,32.8269,32.7189,32.7288,17137.0
2018-07-05 11:00:00,33.34,33.4,33.3,33.39,32062.0,32.7288,32.7877,32.6895,32.7778,32062.0
2018-07-05 11:10:00,33.39,33.42,33.37,33.42,10522.0,32.7778,32.8073,32.7582,32.8073,10522.0
2018-07-05 11:20:00,33.41,33.46,33.4,33.41,8796.0,32.7975,32.8466,32.7877,32.7975,8796.0
2018-07-05 11:30:00,33.42,33.52,33.42,33.5,10821.0,32.8073,32.9055,32.8073,32.8858,10821.0
2018-07-05 11:40:00,33.5,33.56,33.49,33.53,8597.0,32.8858,32.9447,32.876,32.9153,8597.0
2018-07-05 11:50:00,33.52,33.54,33.49,33.5,9185.0,32.9055,32.9251,32.876,32.8858,9185.0
2018-07-05 12:00:00,33.5,33.63,33.5,33.6,18540.0,32.8858,33.0134,32.8858,32.984,18540.0
2018-07-05 12:10:00,33.6,33.62,33.59,33.59,20463.0,32.984,33.0036,32.9742,32.9742,20463.0
2018-07-05 12:20:00,33.6,33.63,33.6,33.62,7248.0,32.984,33.0134,32.984,33.0036,7248.0
2018-07-05 12:30:00,33.62,33.68,33.61,33.66,15333.0,33.0036,33.0625,32.9938,33.0429,15333.0
2018-07-05 12:40:00,33.66,33.71,33.64,33.64,12908.0,33.0429,33.092,33.0233,33.0233,12908.0
2018-07-05 12:50:00,33.63,33.67,33.61,33.66,9475.0,33.0134,33.0527,32.9938,33.0429,9475.0
2018-07-05 13:00:00,33.66,33.71,33.66,33.7,5766.0,33.0429,33.092,33.0429,33.0822,5766.0
2018-07-05 13:10:00,33.69,33.74,33.69,33.72,8866.0,33.0723,33.1214,33.0723,33.1018,8866.0
2018-07-05 13:20:00,33.72,33.8,33.71,33.77,12407.0,33.1018,33.1803,33.092,33.1509,12407.0
2018-07-05 13:30:00,33.79,33.79,33.73,33.74,5100.0,33.1705,33.1705,33.1116,33.1214,5100.0
2018-07-05 13:40:00,33.75,33.77,33.73,33.76,4501.0,33.1312,33.1509,33.1116,33.1411,4501.0
2018-07-05 13:50:00,33.76,33.76,33.7,33.72,7260.0,33.1411,33.1411,33.0822,33.1018,7260.0
2018-07-05 14:00:00,33.7,33.75,33.62,33.63,11800.0,33.0822,33.1312,33.0036,33.0134,11800.0
2018-07-05 14:10:00,33.63,33.65,33.57,33.64,9359.0,33.0134,33.0331,32.9545,33.0233,9359.0
2018-07-05 14:20:00,33.65,33.67,33.61,33.67,6059.0,33.0331,33.0527,32.9938,33.0527,6059.0
2018-07-05 14:30:00,33.67,33.72,33.63,33.64,11377.0,33.0527,33.1018,33.0134,33.0233,11377.0
2018-07-05 14:40:00,33.64,33.71,33.61,33.7,14096.0,33.0233,33.092,32.9938,33.0822,14096.0
2018-07-05 14:50:00,33.69,33.74,33.69,33.73,8565.0,33.0723,33.1214,33.0723,33.1116,8565.0
2018-07-05 15:00:00,33.73,33.79,33.73,33.75,27143.0,33.1116,33.1705,33.1116,33.1312,27143.0
2018-07-05 15:10:00,33.75,33.78,33.74,33.76,21844.0,33.1312,33.1607,33.1214,33.1411,21844.0
2018-07-05 15:20:00,33.76,33.77,33.74,33.76,12636.0,33.1411,33.1509,33.1214,33.1411,12636.0
2018-07-05 15:30:00,33.76,33.79,33.73,33.78,20134.0,33.1411,33.1705,33.1116,33.1607,20134.0
2018-07-05 15:40:00,33.79,33.8,33.71,33.71,28492.0,33.1705,33.1803,33.092,33.092,28492.0
2018-07-05 15:50:00,33.71,33.77,33.71,33.76,101240.0,33.092,33.1509,33.092,33.1411,101240.0
2018-07-06 09:30:00,33.76,33.77,33.63,33.63,17862.0,33.1411,33.1509,33.0134,33.0134,17862.0
2018-07-06 09:40:00,33.65,33.65,33.57,33.58,35550.0,33.0331,33.0331,32.9545,32.9644,35550.0
2018-07-06 09:50:00,33.55,33.63,33.53,33.63,16136.0,32.9349,33.0134,32.9153,33.0134,16136.0
2018-07-06 10:00:00,33.63,33.73,33.63,33.73,14010.0,33.0134,33.1116,33.0134,33.1116,14010.0
2018-07-06 10:10:00,33.73,33.79,33.69,33.79,6488.0,33.1116,33.1705,33.0723,33.1705,6488.0
2018-07-06 10:20:00,33.79,33.81,33.77,33.8,10331.0,33.1705,33.1901,33.1509,33.1803,10331.0
2018-07-06 10:30:00,33.79,33.84,33.79,33.84,5107.0,33.1705,33.2196,33.1705,33.2196,5107.0
2018-07-06 10:40:00,33.84,33.88,33.83,33.87,6934.0,33.2196,33.2589,33.2098,33.249,6934.0
2018-07-06 10:50:00,33.87,33.87,33.82,33.83,10219.0,33.249,33.249,33.2,33.2098,10219.0
2018-07-06 11:00:00,33.83,33.94,33.82,33.92,12588.0,33.2098,33.3178,33.2,33.2981,12588.0
2018-07-06 11:10:00,33.94,33.97,33.93,33.97,7958.0,33.3178,33.3472,33.3079,33.3472,7958.0
2018-07-06 11:20:00,33.95,33.99,33.94,33.99,17150.0,33.3276,33.3668,33.3178,33.3668,17150.0
2018-07-06 11:30:00,33.99,34.04,33.97,34.02,16224.0,33.3668,33.4159,33.3472,33.3963,16224.0
2018-07-06 11:40:00,34.02,34.08,34.02,34.03,9690.0,33.3963,33.4552,33.3963,33.4061,9690.0
2018-07-06 11:50:00,34.02,34.02,33.95,33.98,10389.0,33.3963,33.3963,33.3276,33.357,10389.0
2018-07-06 12:00:00,33.99,34.1,33.99,34.1,12861.0,33.3668,33.4748,33.3668,33.4748,12861.0
2018-07-06 12:10:00,34.1,34.11,34.03,34.03,6456.0,33.4748,33.4846,33.4061,33.4061,6456.0
2018-07-06 12:20:00,34.04,34.05,34.01,34.05,6648.0,33.4159,33.4257,33.3865,33.4257,6648.0
2018-07-06 12:30:00,34.08,34.09,34.04,34.07,12607.0,33.4552,33.465,33.4159,33.4454,12607.0
2018-07-06 12:40:00,34.08,34.08,34.04,34.06,4092.0,33.4552,33.4552,33.4159,33.4356,4092.0
2018-07-06 12:50:00,34.06,34.07,34.04,34.06,9760.0,33.4356,33.4454,33.4159,33.4356,9760.0
2018-07-06 13:00:00,34.07,34.14,34.03,34.08,41667.0,33.4454,33.5141,33.4061,33.4552,41667.0
2018-07-06 13:10:00,34.07,34.09,34.05,34.08,10684.0,33.4454,33.465,33.4257,33.4552,10684.0
2018-07-06 13:20:00,34.08,34.08,34.05,34.06,9542.0,33.4552,33.4552,33.4257,33.4356,9542.0
2018-07-06 13:30:00,34.06,34.13,34.06,34.12,9262.0,33.4356,33.5043,33.4356,33.4945,9262.0
2018-07-06 13:40:00,34.1,34.11,34.05,34.07,6499.0,33.4748,33.4846,33.4257,33.4454,6499.0
2018-07-06 13:50:00,34.06,34.06,34.01,34.02,10750.0,33.4356,33.4356,33.3865,33.3963,10750.0
2018-07-06 14:00:00,34.03,34.05,34.0,34.0,4924.0,33.4061,33.4257,33.3767,33.3767,4924.0
2018-07-06 14:10:00,34.01,34.02,33.99,34.0,8541.0,33.3865,33.3963,33.3668,33.3767,8541.0
2018-07-06 14:20:00,34.0,34.01,33.99,33.99,3988.0,33.3767,33.3865,33.3668,33.3668,3988.0
2018-07-06 14:30:00,33.99,34.0,33.89,33.89,17259.0,33.3668,33.3767,33.2687,33.2687,17259.0
2018-07-06 14:40:00,33.88,33.88,33.85,33.86,11711.0,33.2589,33.2589,33.2294,33.2392,11711.0
2018-07-06 14:50:00,33.86,33.91,33.86,33.9,10775.0,33.2392,33.2883,33.2392,33.2785,10775.0
2018-07-06 15:00:00,33.9,33.93,33.9,33.92,6488.0,33.2785,33.3079,33.2785,33.2981,6488.0
2018-07-06 15:10:00,33.92,33.93,33.87,33.87,7131.0,33.2981,33.3079,33.249,33.249,7131.0
2018-07-06 15:20:00,33.87,33.9,33.85,33.9,19138.0,33.249,33.2785,33.2294,33.2785,19138.0
2018-07-06 15:30:00,33.9,33.91,33.87,33.88,18925.0,33.2785,33.2883,33.249,33.2589,18925.0
2018-07-06 15:40:00,33.88,33.89,33.86,33.88,40754.0,33.2589,33.2687,33.2392,33.2589,40754.0
2018-07-06 15:50:00,33.87,33.88,33.83,33.85,65317.0,33.249,33.2589,33.2098,33.2294,65317.0
2018-07-09 09:30:00,33.94,34.05,33.89,34.01,15783.0,33.3178,33.4257,33.2687,33.3865,15783.0
2018-07-09 09:40:00,34.01,34.07,33.96,34.05,7300.0,33.3865,33.4454,33.3374,33.4257,7300.0
2018-07-09 09:50:00,34.05,34.13,34.04,34.08,6710.0,33.4257,33.5043,33.4159,33.4552,6710.0
2018-07-09 10:00:00,34.07,34.07,33.94,33.96,16153.0,33.4454,33.4454,33.3178,33.3374,16153.0
2018-07-09 10:10:00,33.95,33.98,33.94,33.97,8011.0,33.3276,33.357,33.3178,33.3472,8011.0
2018-07-09 10:20:00,33.97,34.08,33.96,34.05,13903.0,33.3472,33.4552,33.3374,33.4257,13903.0
2018-07-09 10:30:00,34.06,34.13,34.02,34.11,26212.0,33.4356,33.5043,33.3963,33.4846,26212.0
2018-07-09 10:40:00,34.11,34.16,34.08,34.16,9964.0,33.4846,33.5337,33.4552,33.5337,9964.0
2018-07-09 10:50:00,34.14,34.19,34.11,34.18,12943.0,33.5141,33.5632,33.4846,33.5534,12943.0
2018-07-09 11:00:00,34.18,34.23,34.18,34.2,8405.0,33.5534,33.6024,33.5534,33.573,8405.0
2018-07-09 11:10:00,34.21,34.21,34.15,34.15,10026.0,33.5828,33.5828,33.5239,33.5239,10026.0
2018-07-09 11:20:00,34.16,34.16,34.14,34.16,17140.0,33.5337,33.5337,33.5141,33.5337,17140.0
2018-07-09 11:30:00,34.16,34.16,34.12,34.14,15095.0,33.5337,33.5337,33.4945,33.5141,15095.0
2018-07-09 11:40:00,34.16,34.16,34.12,34.12,5724.0,33.5337,33.5337,33.4945,33.4945,5724.0
2018-07-09 11:50:00,34.13,34.13,34.07,34.13,11445.0,33.5043,33.5043,33.4454,33.5043,11445.0
2018-07-09 12:00:00,34.12,34.17,34.12,34.16,3423.0,33.4945,33.5435,33.4945,33.5337,3423.0
2018-07-09 12:10:00,34.16,34.19,34.15,34.18,7603.0,33.5337,33.5632,33.5239,33.5534,7603.0
2018-07-09 12:20:00,34.18,34.21,34.18,34.19,6791.0,33.5534,33.5828,33.5534,33.5632,6791.0
2018-07-09 12:30:00,34.18,34.19,34.16,34.16,8525.0,33.5534,33.5632,33.5337,33.5337,8525.0
2018-07-09 12:40:00,34.16,34.17,34.16,34.16,2373.0,33.5337,33.5435,33.5337,33.5337,2373.0
2018-07-09 12:50:00,34.16,34.17,34.14,34.15,12725.0,33.5337,33.5435,33.5141,33.5239,12725.0
2018-07-09 13:00:00,34.14,34.22,34.14,34.2,13897.0,33.5141,33.5926,33.5141,33.573,13897.0
2018-07-09 13:10:00,34.2,34.23,34.19,34.23,10067.0,33.573,33.6024,33.5632,33.6024,10067.0
2018-07-09 13:20:00,34.23,34.27,34.23,34.27,12690.0,33.6024,33.6417,33.6024,33.6417,12690.0
2018-07-09 13:30:00,34.26,34.29,34.26,34.27,8608.0,33.6319,33.6613,33.6319,33.6417,8608.0
2018-07-09 13:40:00,34.27,34.27,34.19,34.22,9235.0,33.6417,33.6417,33.5632,33.5926,9235.0
2018-07-09 13:50:00,34.21,34.24,34.21,34.23,6250.0,33.5828,33.6123,33.5828,33.6024,6250.0
2018-07-09 14:00:00,34.22,34.24,34.21,34.21,15731.0,33.5926,33.6123,33.5828,33.5828,15731.0
2018-07-09 14:10:00,34.22,34.23,34.21,34.22,7314.0,33.5926,33.6024,33.5828,33.5926,7314.0
2018-07-09 14:20:00,34.22,34.23,34.21,34.22,9373.0,33.5926,33.6024,33.5828,33.5926,9373.0
2018-07-09 14:30:00,34.22,34.25,34.2,34.23,74239.0,33.5926,33.6221,33.573,33.6024,74239.0
2018-07-09 14:40:00,34.24,34.25,34.21,34.21,12097.0,33.6123,33.6221,33.5828,33.5828,12097.0
2018-07-09 14:50:00,34.22,34.22,34.21,34.21,12142.0,33.5926,33.5926,33.5828,33.5828,12142.0
2018-07-09 15:00:00,34.22,34.24,34.21,34.22,13512.0,33.5926,33.6123,33.5828,33.5926,13512.0
2018-07-09 15:10:00,34.22,34.23,34.2,34.21,30149.0,33.5926,33.6024,33.573,33.5828,30149.0
2018-07-09 15:20:00,34.21,34.25,34.2,34.25,25033.0,33.5828,33.6221,33.573,33.6221,25033.0
2018-07-09 15:30:00,34.25,34.26,34.23,34.24,22900.0,33.6221,33.6319,33.6024,33.6123,22900.0
2018-07-09 15:40:00,34.25,34.28,34.24,34.25,44521.0,33.6221,33.6515,33.6123,33.6221,44521.0
2018-07-09 15:50:00,34.25,34.27,34.22,34.25,109334.0,33.6221,33.6417,33.5926,33.6221,109334.0
2018-07-10 09:30:00,34.24,34.29,34.1,34.18,28941.0,33.6123,33.6613,33.4748,33.5534,28941.0
2018-07-10 09:40:00,34.15,34.16,33.93,33.95,54194.0,33.5239,33.5337,33.3079,33.3276,54194.0
2018-07-10 09:50:00,33.96,34.18,33.93,34.18,20710.0,33.3374,33.5534,33.3079,33.5534,20710.0
2018-07-10 10:00:00,34.18,34.18,34.04,34.12,9696.0,33.5534,33.5534,33.4159,33.4945,9696.0
2018-07-10 10:10:00,34.1,34.25,34.09,34.23,12113.0,33.4748,33.6221,33.465,33.6024,12113.0
2018-07-10 10:20:00,34.22,34.25,34.16,34.16,14417.0,33.5926,33.6221,33.5337,33.5337,14417.0
2018-07-10 10:30:00,34.15,34.21,34.13,34.18,20579.0,33.5239,33.5828,33.5043,33.5534,20579.0
2018-07-10 10:40:00,34.18,34.22,34.15,34.16,9900.0,33.5534,33.5926,33.5239,33.5337,9900.0
2018-07-10 10:50:00,34.17,34.21,34.16,34.2,12297.0,33.5435,33.5828,33.5337,33.573,12297.0
2018-07-10 11:00:00,34.21,34.25,34.16,34.21,19872.0,33.5828,33.6221,33.5337,33.5828,19872.0
2018-07-10 11:10:00,34.19,34.21,34.17,34.19,27108.0,33.5632,33.5828,33.5435,33.5632,27108.0
2018-07-10 11:20:00,34.17,34.19,34.13,34.15,17599.0,33.5435,33.5632,33.5043,33.5239,17599.0
2018-07-10 11:30:00,34.15,34.18,34.14,34.15,6701.0,33.5239,33.5534,33.5141,33.5239,6701.0
2018-07-10 11:40:00,34.15,34.17,34.14,34.15,15774.0,33.5239,33.5435,33.5141,33.5239,15774.0
2018-07-10 11:50:00,34.16,34.16,34.12,34.15,40326.0,33.5337,33.5337,33.4945,33.5239,40326.0
2018-07-10 12:00:00,34.16,34.19,34.13,34.19,50235.0,33.5337,33.5632,33.5043,33.5632,50235.0
2018-07-10 12:10:00,34.19,34.2,34.15,34.15,5164.0,33.5632,33.573,33.5239,33.5239,5164.0
2018-07-10 12:20:00,34.16,34.17,34.15,34.17,14700.0,33.5337,33.5435,33.5239,33.5435,14700.0
2018-07-10 12:30:00,34.18,34.18,34.15,34.15,3916.0,33.5534,33.5534,33.5239,33.5239,3916.0
2018-07-10 12:40:00,34.15,34.16,34.08,34.08,14546.0,33.5239,33.5337,33.4552,33.4552,14546.0
2018-07-10 12:50:00,34.07,34.08,34.05,34.05,10923.0,33.4454,33.4552,33.4257,33.4257,10923.0
2018-07-10 13:00:00,34.07,34.1,34.06,34.1,14865.0,33.4454,33.4748,33.4356,33.4748,14865.0
2018-07-10 13:10:00,34.1,34.12,34.07,34.1,31574.0,33.4748,33.4945,33.4454,33.4748,31574.0
2018-07-10 13:20:00,34.1,34.1,34.09,34.1,7345.0,33.4748,33.4748,33.465,33.4748,7345.0
2018-07-10 13:30:00,34.1,34.11,34.08,34.09,12457.0,33.4748,33.4846,33.4552,33.465,12457.0
2018-07-10 13:40:00,34.09,34.1,34.08,34.08,72092.0,33.465,33.4748,33.4552,33.4552,72092.0
2018-07-10 13:50:00,34.09,34.16,34.08,34.14,27550.0,33.465,33.5337,33.4552,33.5141,27550.0
2018-07-10 14:00:00,34.13,34.17,34.13,34.16,8344.0,33.5043,33.5435,33.5043,33.5337,8344.0
2018-07-10 14:10:00,34.15,34.2,34.15,34.17,11418.0,33.5239,33.573,33.5239,33.5435,11418.0
2018-07-10 14:20:00,34.16,34.19,34.15,34.18,13119.0,33.5337,33.5632,33.5239,33.5534,13119.0
2018-07-10 14:30:00,34.18,34.21,34.18,34.19,9242.0,33.5534,33.5828,33.5534,33.5632,9242.0
2018-07-10 14:40:00,34.19,34.22,34.17,34.18,10680.0,33.5632,33.5926,33.5435,33.5534,10680.0
2018-07-10 14:50:00,34.19,34.23,34.17,34.23,14514.0,33.5632,33.6024,33.5435,33.6024,14514.0
2018-07-10 15:00:00,34.23,34.23,34.2,34.2,7251.0,33.6024,33.6024,33.573,33.573,7251.0
2018-07-10 15:10:00,34.21,34.25,34.21,34.25,22271.0,33.5828,33.6221,33.5828,33.6221,22271.0
2018-07-10 15:20:00,34.25,34.27,34.18,34.18,19407.0,33.6221,33.6417,33.5534,33.5534,19407.0
2018-07-10 15:30:00,34.19,34.2,34.17,34.19,25347.0,33.5632,33.573,33.5435,33.5632,25347.0
2018-07-10 15:40:00,34.19,34.23,34.17,34.22,53735.0,33.5632,33.6024,33.5435,33.5926,53735.0
2018-07-10 15:50:00,34.22,34.35,34.22,34.34,212036.0,33.5926,33.7202,33.5926,33.7104,212036.0
2018-07-11 09:30:00,34.0,34.01,33.82,33.98,44845.0,33.3767,33.3865,33.2,33.357,44845.0
2018-07-11 09:40:00,33.97,34.02,33.9,34.0,66977.0,33.3472,33.3963,33.2785,33.3767,66977.0
2018-07-11 09:50:00,34.0,34.0,33.88,33.98,63690.0,33.3767,33.3767,33.2589,33.357,63690.0
2018-07-11 10:00:00,33.99,34.02,33.91,33.92,10552.0,33.3668,33.3963,33.2883,33.2981,10552.0
2018-07-11 10:10:00,33.92,33.98,33.91,33.98,14778.0,33.2981,33.357,33.2883,33.357,14778.0
2018-07-11 10:20:00,33.99,34.03,33.99,34.01,13320.0,33.3668,33.4061,33.3668,33.3865,13320.0
2018-07-11 10:30:00,34.02,34.08,34.0,34.01,12292.0,33.3963,33.4552,33.3767,33.3865,12292.0
2018-07-11 10:40:00,34.02,34.03,33.99,34.01,21326.0,33.3963,33.4061,33.3668,33.3865,21326.0
2018-07-11 10:50:00,34.0,34.02,33.99,34.01,45515.0,33.3767,33.3963,33.3668,33.3865,45515.0
2018-07-11 11:00:00,34.01,34.06,33.99,34.02,26694.0,33.3865,33.4356,33.3668,33.3963,26694.0
2018-07-11 11:10:00,34.0,34.02,33.99,34.01,13503.0,33.3767,33.3963,33.3668,33.3865,13503.0
2018-07-11 11:20:00,34.01,34.02,33.99,34.0,36691.0,33.3865,33.3963,33.3668,33.3767,36691.0
2018-07-11 11:30:00,33.99,34.0,33.94,33.95,25548.0,33.3668,33.3767,33.3178,33.3276,25548.0
2018-07-11 11:40:00,33.95,33.98,33.94,33.98,25148.0,33.3276,33.357,33.3178,33.357,25148.0
2018-07-11 11:50:00,33.97,33.97,33.94,33.95,14473.0,33.3472,33.3472,33.3178,33.3276,14473.0
2018-07-11 12:00:00,33.94,33.98,33.94,33.96,17988.0,33.3178,33.357,33.3178,33.3374,17988.0
2018-07-11 12:10:00,33.95,33.97,33.95,33.96,7201.0,33.3276,33.3472,33.3276,33.3374,7201.0
2018-07-11 12:20:00,33.96,33.97,33.94,33.95,4000.0,33.3374,33.3472,33.3178,33.3276,4000.0
2018-07-11 12:30:00,33.95,33.98,33.91,33.92,100337.0,33.3276,33.357,33.2883,33.2981,100337.0
2018-07-11 12:40:00,33.92,33.92,33.81,33.81,8074.0,33.2981,33.2981,33.1901,33.1901,8074.0
2018-07-11 12:50:00,33.82,33.82,33.76,33.78,14372.0,33.2,33.2,33.1411,33.1607,14372.0
2018-07-11 13:00:00,33.79,33.8,33.77,33.78,19582.0,33.1705,33.1803,33.1509,33.1607,19582.0
2018-07-11 13:10:00,33.77,33.81,33.77,33.79,9194.0,33.1509,33.1901,33.1509,33.1705,9194.0
2018-07-11 13:20:00,33.78,33.81,33.77,33.78,13969.0,33.1607,33.1901,33.1509,33.1607,13969.0
2018-07-11 13:30:00,33.78,33.81,33.75,33.75,15366.0,33.1607,33.1901,33.1312,33.1312,15366.0
2018-07-11 13:40:00,33.77,33.77,33.74,33.75,11010.0,33.1509,33.1509,33.1214,33.1312,11010.0
2018-07-11 13:50:00,33.75,33.76,33.74,33.75,29469.0,33.1312,33.1411,33.1214,33.1312,29469.0
2018-07-11 14:00:00,33.76,33.77,33.69,33.7,10113.0,33.1411,33.1509,33.0723,33.0822,10113.0
2018-07-11 14:10:00,33.7,33.71,33.65,33.68,57517.0,33.0822,33.092,33.0331,33.0625,57517.0
2018-07-11 14:20:00,33.69,33.74,33.68,33.73,11941.0,33.0723,33.1214,33.0625,33.1116,11941.0
2018-07-11 14:30:00,33.73,33.77,33.73,33.73,10503.0,33.1116,33.1509,33.1116,33.1116,10503.0
2018-07-11 14:40:00,33.73,33.74,33.71,33.72,21529.0,33.1116,33.1214,33.092,33.1018,21529.0
2018-07-11 14:50:00,33.72,33.74,33.71,33.73,10346.0,33.1018,33.1214,33.092,33.1116,10346.0
2018-07-11 15:00:00,33.73,33.76,33.71,33.74,16917.0,33.1116,33.1411,33.092,33.1214,16917.0
2018-07-11 15:10:00,33.74,33.75,33.72,33.73,22804.0,33.1214,33.1312,33.1018,33.1116,22804.0
2018-07-11 15:20:00,33.73,33.73,33.66,33.66,53302.0,33.1116,33.1116,33.0429,33.0429,53302.0
2018-07-11 15:30:00,33.67,33.69,33.66,33.67,32847.0,33.0527,33.0723,33.0429,33.0527,32847.0
2018-07-11 15:40:00,33.66,33.68,33.64,33.66,66691.0,33.0429,33.0625,33.0233,33.0429,66691.0
2018-07-11 15:50:00,33.66,33.67,33.58,33.62,121054.0,33.0429,33.0527,32.9644,33.0036,121054.0
2018-07-12 09:30:00,33.81,34.0,33.48,33.48,33169.0,33.1901,33.3767,32.8662,32.8662,33169.0
2018-07-12 09:40:00,33.44,33.5,33.3,33.5,26374.0,32.8269,32.8858,32.6895,32.8858,26374.0
2018-07-12 09:50:00,33.49,33.57,33.47,33.52,11100.0,32.876,32.9545,32.8564,32.9055,11100.0
2018-07-12 10:00:00,33.5,33.62,33.49,33.59,16870.0,32.8858,33.0036,32.876,32.9742,16870.0
2018-07-12 10:10:00,33.57,33.58,33.52,33.57,13480.0,32.9545,32.9644,32.9055,32.9545,13480.0
2018-07-12 10:20:00,33.58,33.67,33.52,33.67,11868.0,32.9644,33.0527,32.9055,33.0527,11868.0
2018-07-12 10:30:00,33.67,33.73,33.57,33.67,27842.0,33.0527,33.1116,32.9545,33.0527,27842.0
2018-07-12 10:40:00,33.68,33.68,33.54,33.57,60089.0,33.0625,33.0625,32.9251,32.9545,60089.0
2018-07-12 10:50:00,33.56,33.61,33.56,33.59,19076.0,32.9447,32.9938,32.9447,32.9742,19076.0
2018-07-12 11:00:00,33.59,33.65,33.58,33.58,18756.0,32.9742,33.0331,32.9644,32.9644,18756.0
2018-07-12 11:10:00,33.59,33.6,33.49,33.5,15025.0,32.9742,32.984,32.876,32.8858,15025.0
2018-07-12 11:20:00,33.5,33.57,33.49,33.51,11768.0,32.8858,32.9545,32.876,32.8956,11768.0
2018-07-12 11:30:00,33.51,33.59,33.5,33.51,15332.0,32.8956,32.9742,32.8858,32.8956,15332.0
2018-07-12 11:40:00,33.5,33.57,33.5,33.57,10128.0,32.8858,32.9545,32.8858,32.9545,10128.0
2018-07-12 11:50:00,33.55,33.65,33.55,33.63,15117.0,32.9349,33.0331,32.9349,33.0134,15117.0
2018-07-12 12:00:00,33.63,33.65,33.59,33.6,17728.0,33.0134,33.0331,32.9742,32.984,17728.0
2018-07-12 12:10:00,33.61,33.64,33.61,33.63,14102.0,32.9938,33.0233,32.9938,33.0134,14102.0
2018-07-12 12:20:00,33.62,33.73,33.62,33.73,26795.0,33.0036,33.1116,33.0036,33.1116,26795.0
2018-07-12 12:30:00,33.73,33.78,33.7,33.76,65180.0,33.1116,33.1607,33.0822,33.1411,65180.0
2018-07-12 12:40:00,33.77,33.77,33.66,33.7,49597.0,33.1509,33.1509,33.0429,33.0822,49597.0
2018-07-12 12:50:00,33.7,33.7,33.66,33.69,89941.0,33.0822,33.0822,33.0429,33.0723,89941.0
2018-07-12 13:00:00,33.69,33.71,33.67,33.69,25582.0,33.0723,33.092,33.0527,33.0723,25582.0
2018-07-12 13:10:00,33.69,33.7,33.66,33.7,20215.0,33.0723,33.0822,33.0429,33.0822,20215.0
2018-07-12 13:20:00,33.7,33.7,33.66,33.7,13440.0,33.0822,33.0822,33.0429,33.0822,13440.0
2018-07-12 13:30:00,33.69,33.71,33.64,33.7,28140.0,33.0723,33.092,33.0233,33.0822,28140.0
2018-07-12 13:40:00,33.7,33.72,33.67,33.67,11545.0,33.0822,33.1018,33.0527,33.0527,11545.0
2018-07-12 13:50:00,33.66,33.69,33.66,33.66,15562.0,33.0429,33.0723,33.0429,33.0429,15562.0
2018-07-12 14:00:00,33.65,33.69,33.65,33.67,12848.0,33.0331,33.0723,33.0331,33.0527,12848.0
2018-07-12 14:10:00,33.66,33.68,33.62,33.64,25362.0,33.0429,33.0625,33.0036,33.0233,25362.0
2018-07-12 14:20:00,33.64,33.7,33.64,33.66,14813.0,33.0233,33.0822,33.0233,33.0429,14813.0
2018-07-12 14:30:00,33.65,33.66,33.6,33.61,28626.0,33.0331,33.0429,32.984,32.9938,28626.0
2018-07-12 14:40:00,33.62,33.66,33.58,33.62,28386.0,33.0036,33.0429,32.9644,33.0036,28386.0
2018-07-12 14:50:00,33.62,33.67,33.61,33.67,13202.0,33.0036,33.0527,32.9938,33.0527,13202.0
2018-07-12 15:00:00,33.66,33.69,33.66,33.66,12439.0,33.0429,33.0723,33.0429,33.0429,12439.0
2018-07-12 15:10:00,33.65,33.68,33.61,33.66,23869.0,33.0331,33.0625,32.9938,33.0429,23869.0
2018-07-12 15:20:00,33.65,33.68,33.6,33.66,113591.0,33.0331,33.0625,32.984,33.0429,113591.0
2018-07-12 15:30:00,33.65,33.67,33.59,33.6,48954.0,33.0331,33.0527,32.9742,32.984,48954.0
2018-07-12 15:40:00,33.6,33.61,33.53,33.59,83514.0,32.984,32.9938,32.9153,32.9742,83514.0
2018-07-12 15:50:00,33.59,33.59,33.52,33.54,209660.0,32.9742,32.9742,32.9055,32.9251,209660.0
2018-07-13 09:30:00,33.62,33.64,33.5,33.62,10273.0,33.0036,33.0233,32.8858,33.0036,10273.0
2018-07-13 09:40:00,33.61,33.77,33.61,33.68,6133.0,32.9938,33.1509,32.9938,33.0625,6133.0
2018-07-13 09:50:00,33.69,33.69,33.58,33.66,14694.0,33.0723,33.0723,32.9644,33.0429,14694.0
2018-07-13 10:00:00,33.66,33.66,33.54,33.56,8986.0,33.0429,33.0429,32.9251,32.9447,8986.0
2018-07-13 10:10:00,33.57,33.63,33.57,33.63,4097.0,32.9545,33.0134,32.9545,33.0134,4097.0
2018-07-13 10:20:00,33.65,33.67,33.59,33.6,8469.0,33.0331,33.0527,32.9742,32.984,8469.0
2018-07-13 10:30:00,33.6,33.68,33.58,33.68,5051.0,32.984,33.0625,32.9644,33.0625,5051.0
2018-07-13 10:40:00,33.69,33.7,33.64,33.68,4312.0,33.0723,33.0822,33.0233,33.0625,4312.0
2018-07-13 10:50:00,33.69,33.72,33.69,33.71,6603.0,33.0723,33.1018,33.0723,33.092,6603.0
2018-07-13 11:00:00,33.71,33.73,33.69,33.73,8897.0,33.092,33.1116,33.0723,33.1116,8897.0
2018-07-13 11:10:00,33.73,33.76,33.72,33.73,28015.0,33.1116,33.1411,33.1018,33.1116,28015.0
2018-07-13 11:20:00,33.72,33.76,33.72,33.72,8394.0,33.1018,33.1411,33.1018,33.1018,8394.0
2018-07-13 11:30:00,33.7,33.72,33.62,33.62,8100.0,33.0822,33.1018,33.0036,33.0036,8100.0
2018-07-13 11:40:00,33.62,33.63,33.52,33.54,19725.0,33.0036,33.0134,32.9055,32.9251,19725.0
2018-07-13 11:50:00,33.55,33.56,33.52,33.54,15964.0,32.9349,32.9447,32.9055,32.9251,15964.0
2018-07-13 12:00:00,33.55,33.58,33.52,33.52,76198.0,32.9349,32.9644,32.9055,32.9055,76198.0
2018-07-13 12:10:00,33.53,33.63,33.5,33.63,62246.0,32.9153,33.0134,32.8858,33.0134,62246.0
2018-07-13 12:20:00,33.63,33.63,33.55,33.6,23980.0,33.0134,33.0134,32.9349,32.984,23980.0
2018-07-13 12:30:00,33.6,33.64,33.58,33.6,34274.0,32.984,33.0233,32.9644,32.984,34274.0
2018-07-13 12:40:00,33.61,33.64,33.59,33.62,10387.0,32.9938,33.0233,32.9742,33.0036,10387.0
2018-07-13 12:50:00,33.62,33.66,33.62,33.65,27587.0,33.0036,33.0429,33.0036,33.0331,27587.0
2018-07-13 13:00:00,33.66,33.71,33.64,33.69,33831.0,33.0429,33.092,33.0233,33.0723,33831.0
2018-07-13 13:10:00,33.69,33.69,33.65,33.66,10504.0,33.0723,33.0723,33.0331,33.0429,10504.0
2018-07-13 13:20:00,33.67,33.71,33.67,33.7,8968.0,33.0527,33.092,33.0527,33.0822,8968.0
2018-07-13 13:30:00,33.71,33.72,33.62,33.65,17768.0,33.092,33.1018,33.0036,33.0331,17768.0
2018-07-13 13:40:00,33.65,33.65,33.6,33.6,7000.0,33.0331,33.0331,32.984,32.984,7000.0
2018-07-13 13:50:00,33.61,33.67,33.6,33.66,8884.0,32.9938,33.0527,32.984,33.0429,8884.0
2018-07-13 14:00:00,33.65,33.66,33.63,33.65,7301.0,33.0331,33.0429,33.0134,33.0331,7301.0
2018-07-13 14:10:00,33.65,33.67,33.63,33.64,7774.0,33.0331,33.0527,33.0134,33.0233,7774.0
2018-07-13 14:20:00,33.63,33.65,33.62,33.63,10842.0,33.0134,33.0331,33.0036,33.0134,10842.0
2018-07-13 14:30:00,33.62,33.62,33.58,33.62,9541.0,33.0036,33.0036,32.9644,33.0036,9541.0
2018-07-13 14:40:00,33.62,33.64,33.62,33.64,7281.0,33.0036,33.0233,33.0036,33.0233,7281.0
2018-07-13 14:50:00,33.64,33.66,33.63,33.65,14969.0,33.0233,33.0429,33.0134,33.0331,14969.0
2018-07-13 15:00:00,33.65,33.7,33.64,33.69,7008.0,33.0331,33.0822,33.0233,33.0723,7008.0
2018-07-13 15:10:00,33.68,33.72,33.66,33.66,23489.0,33.0625,33.1018,33.0429,33.0429,23489.0
2018-07-13 15:20:00,33.66,33.67,33.64,33.65,25979.0,33.0429,33.0527,33.0233,33.0331,25979.0
2018-07-13 15:30:00,33.66,33.67,33.64,33.65,28878.0,33.0429,33.0527,33.0233,33.0331,28878.0
2018-07-13 15:40:00,33.66,33.66,33.61,33.66,27985.0,33.0429,33.0429,32.9938,33.0429,27985.0
2018-07-13 15:50:00,33.67,33.68,33.61,33.67,90249.0,33.0527,33.0625,32.9938,33.0527,90249.0
2018-07-16 09:30:00,33.66,33.92,33.66,33.76,13817.0,33.0429,33.2981,33.0429,33.1411,13817.0
2018-07-16 09:40:00,33.75,33.84,33.7,33.78,17166.0,33.1312,33.2196,33.0822,33.1607,17166.0
2018-07-16 09:50:00,33.82,33.84,33.77,33.77,10143.0,33.2,33.2196,33.1509,33.1509,10143.0
2018-07-16 10:00:00,33.77,33.77,33.69,33.7,2520.0,33.1509,33.1509,33.0723,33.0822,2520.0
2018-07-16 10:10:00,33.68,33.79,33.64,33.77,80431.0,33.0625,33.1705,33.0233,33.1509,80431.0
2018-07-16 10:20:00,33.77,33.78,33.69,33.71,15750.0,33.1509,33.1607,33.0723,33.092,15750.0
2018-07-16 10:30:00,33.72,33.72,33.69,33.7,33009.0,33.1018,33.1018,33.0723,33.0822,33009.0
2018-07-16 10:40:00,33.69,33.69,33.49,33.5,12708.0,33.0723,33.0723,32.876,32.8858,12708.0
2018-07-16 10:50:00,33.5,33.5,33.38,33.39,18170.0,32.8858,32.8858,32.768,32.7778,18170.0
2018-07-16 11:00:00,33.39,33.53,33.39,33.53,10887.0,32.7778,32.9153,32.7778,32.9153,10887.0
2018-07-16 11:10:00,33.51,33.57,33.51,33.56,12481.0,32.8956,32.9545,32.8956,32.9447,12481.0
2018-07-16 11:20:00,33.55,33.64,33.55,33.58,12470.0,32.9349,33.0233,32.9349,32.9644,12470.0
2018-07-16 11:30:00,33.58,33.58,33.48,33.48,5217.0,32.9644,32.9644,32.8662,32.8662,5217.0
2018-07-16 11:40:00,33.47,33.48,33.35,33.41,11298.0,32.8564,32.8662,32.7386,32.7975,11298.0
2018-07-16 11:50:00,33.41,33.46,33.41,33.44,3435.0,32.7975,32.8466,32.7975,32.8269,3435.0
2018-07-16 12:00:00,33.44,33.44,33.39,33.41,3951.0,32.8269,32.8269,32.7778,32.7975,3951.0
2018-07-16 12:10:00,33.43,33.43,33.38,33.38,6349.0,32.8171,32.8171,32.768,32.768,6349.0
2018-07-16 12:20:00,33.37,33.42,33.36,33.41,7240.0,32.7582,32.8073,32.7484,32.7975,7240.0
2018-07-16 12:30:00,33.42,33.43,33.41,33.43,875.0,32.8073,32.8171,32.7975,32.8171,875.0
2018-07-16 12:40:00,33.41,33.41,33.37,33.37,6316.0,32.7975,32.7975,32.7582,32.7582,6316.0
2018-07-16 12:50:00,33.37,33.38,33.37,33.38,2700.0,32.7582,32.768,32.7582,32.768,2700.0
2018-07-16 13:00:00,33.37,33.37,33.32,33.32,4897.0,32.7582,32.7582,32.7091,32.7091,4897.0
2018-07-16 13:10:00,33.32,33.33,33.29,33.33,15428.0,32.7091,32.7189,32.6797,32.7189,15428.0
2018-07-16 13:20:00,33.33,33.33,33.3,33.31,5690.0,32.7189,32.7189,32.6895,32.6993,5690.0
2018-07-16 13:30:00,33.3,33.32,33.3,33.3,3100.0,32.6895,32.7091,32.6895,32.6895,3100.0
2018-07-16 13:40:00,33.31,33.31,33.28,33.29,17790.0,32.6993,32.6993,32.6699,32.6797,17790.0
2018-07-16 13:50:00,33.28,33.29,33.24,33.25,8677.0,32.6699,32.6797,32.6306,32.6404,8677.0
2018-07-16 14:00:00,33.24,33.25,33.2,33.24,9545.0,32.6306,32.6404,32.5913,32.6306,9545.0
2018-07-16 14:10:00,33.24,33.28,33.23,33.27,7362.0,32.6306,32.6699,32.6208,32.66,7362.0
2018-07-16 14:20:00,33.27,33.28,33.26,33.28,4600.0,32.66,32.6699,32.6502,32.6699,4600.0
2018-07-16 14:30:00,33.27,33.28,33.23,33.25,4669.0,32.66,32.6699,32.6208,32.6404,4669.0
2018-07-16 14:40:00,33.24,33.24,33.18,33.18,11851.0,32.6306,32.6306,32.5717,32.5717,11851.0
2018-07-16 14:50:00,33.18,33.19,33.17,33.18,6350.0,32.5717,32.5815,32.5619,32.5717,6350.0
2018-07-16 15:00:00,33.19,33.21,33.17,33.2,12553.0,32.5815,32.6011,32.5619,32.5913,12553.0
2018-07-16 15:10:00,33.21,33.25,33.2,33.25,16900.0,32.6011,32.6404,32.5913,32.6404,16900.0
2018-07-16 15:20:00,33.24,33.27,33.24,33.26,19106.0,32.6306,32.66,32.6306,32.6502,19106.0
2018-07-16 15:30:00,33.26,33.26,33.22,33.25,23281.0,32.6502,32.6502,32.611,32.6404,23281.0
2018-07-16 15:40:00,33.25,33.27,33.24,33.26,57588.0,32.6404,32.66,32.6306,32.6502,57588.0
2018-07-16 15:50:00,33.26,33.3,33.25,33.28,64091.0,32.6502,32.6895,32.6404,32.6699,64091.0
2018-07-17 09:30:00,33.17,33.47,33.17,33.34,13437.0,32.5619,32.8564,32.5619,32.7288,13437.0
2018-07-17 09:40:00,33.34,33.44,33.3,33.4,12154.0,32.7288,32.8269,32.6895,32.7877,12154.0
2018-07-17 09:50:00,33.43,33.46,33.39,33.41,6239.0,32.8171,32.8466,32.7778,32.7975,6239.0
2018-07-17 10:00:00,33.43,33.52,33.41,33.42,18292.0,32.8171,32.9055,32.7975,32.8073,18292.0
2018-07-17 10:10:00,33.47,33.49,33.45,33.48,8217.0,32.8564,32.876,32.8367,32.8662,8217.0
2018-07-17 10:20:00,33.48,33.54,33.43,33.54,12592.0,32.8662,32.9251,32.8171,32.9251,12592.0
2018-07-17 10:30:00,33.55,33.59,33.48,33.52,8495.0,32.9349,32.9742,32.8662,32.9055,8495.0
2018-07-17 10:40:00,33.53,33.56,33.49,33.49,5696.0,32.9153,32.9447,32.876,32.876,5696.0
2018-07-17 10:50:00,33.49,33.51,33.46,33.49,6420.0,32.876,32.8956,32.8466,32.876,6420.0
2018-07-17 11:00:00,33.5,33.53,33.47,33.48,14609.0,32.8858,32.9153,32.8564,32.8662,14609.0
2018-07-17 11:10:00,33.48,33.5,33.27,33.32,62755.0,32.8662,32.8858,32.66,32.7091,62755.0
2018-07-17 11:20:00,33.32,33.36,33.31,33.36,7192.0,32.7091,32.7484,32.6993,32.7484,7192.0
2018-07-17 11:30:00,33.36,33.38,33.34,33.34,7021.0,32.7484,32.768,32.7288,32.7288,7021.0
2018-07-17 11:40:00,33.34,33.37,33.33,33.36,11623.0,32.7288,32.7582,32.7189,32.7484,11623.0
2018-07-17 11:50:00,33.37,33.37,33.28,33.28,36257.0,32.7582,32.7582,32.6699,32.6699,36257.0
2018-07-17 12:00:00,33.28,33.29,33.26,33.28,9785.0,32.6699,32.6797,32.6502,32.6699,9785.0
2018-07-17 12:10:00,33.28,33.31,33.28,33.3,29336.0,32.6699,32.6993,32.6699,32.6895,29336.0
2018-07-17 12:20:00,33.31,33.34,33.23,33.23,17550.0,32.6993,32.7288,32.6208,32.6208,17550.0
2018-07-17 12:30:00,33.21,33.26,33.17,33.25,21563.0,32.6011,32.6502,32.5619,32.6404,21563.0
2018-07-17 12:40:00,33.27,33.3,33.27,33.27,4375.0,32.66,32.6895,32.66,32.66,4375.0
2018-07-17 12:50:00,33.27,33.29,33.26,33.28,5895.0,32.66,32.6797,32.6502,32.6699,5895.0
2018-07-17 13:00:00,33.28,33.28,33.27,33.27,9559.0,32.6699,32.6699,32.66,32.66,9559.0
2018-07-17 13:10:00,33.27,33.29,33.26,33.27,7398.0,32.66,32.6797,32.6502,32.66,7398.0
2018-07-17 13:20:00,33.28,33.28,33.22,33.23,7908.0,32.6699,32.6699,32.611,32.6208,7908.0
2018-07-17 13:30:00,33.23,33.25,33.23,33.24,3000.0,32.6208,32.6404,32.6208,32.6306,3000.0
2018-07-17 13:40:00,33.24,33.25,33.23,33.23,7632.0,32.6306,32.6404,32.6208,32.6208,7632.0
2018-07-17 13:50:00,33.23,33.24,33.2,33.2,10870.0,32.6208,32.6306,32.5913,32.5913,10870.0
2018-07-17 14:00:00,33.2,33.2,33.16,33.16,6625.0,32.5913,32.5913,32.5521,32.5521,6625.0
2018-07-17 14:10:00,33.16,33.19,33.16,33.18,7089.0,32.5521,32.5815,32.5521,32.5717,7089.0
2018-07-17 14:20:00,33.19,33.26,33.18,33.25,10136.0,32.5815,32.6502,32.5717,32.6404,10136.0
2018-07-17 14:30:00,33.24,33.25,33.21,33.22,10100.0,32.6306,32.6404,32.6011,32.611,10100.0
2018-07-17 14:40:00,33.22,33.23,33.21,33.22,4094.0,32.611,32.6208,32.6011,32.611,4094.0
2018-07-17 14:50:00,33.23,33.23,33.18,33.19,8340.0,32.6208,32.6208,32.5717,32.5815,8340.0
2018-07-17 15:00:00,33.19,33.22,33.17,33.21,8580.0,32.5815,32.611,32.5619,32.6011,8580.0
2018-07-17 15:10:00,33.22,33.23,33.21,33.21,11654.0,32.611,32.6208,32.6011,32.6011,11654.0
2018-07-17 15:20:00,33.22,33.23,33.19,33.21,17938.0,32.611,32.6208,32.5815,32.6011,17938.0
2018-07-17 15:30:00,33.21,33.22,33.17,33.18,23125.0,32.6011,32.611,32.5619,32.5717,23125.0
2018-07-17 15:40:00,33.18,33.22,33.17,33.18,34147.0,32.5717,32.611,32.5619,32.5717,34147.0
2018-07-17 15:50:00,33.18,33.21,33.15,33.19,128082.0,32.5717,32.6011,32.5422,32.5815,128082.0
2018-07-18 09:30:00,33.23,33.23,33.02,33.12,36793.0,32.6208,32.6208,32.4146,32.5128,36793.0
2018-07-18 09:40:00,33.06,33.13,33.04,33.13,14227.0,32.4539,32.5226,32.4343,32.5226,14227.0
2018-07-18 09:50:00,33.12,33.14,32.94,32.96,16285.0,32.5128,32.5324,32.3361,32.3557,16285.0
2018-07-18 10:00:00,32.96,32.99,32.93,32.94,7876.0,32.3557,32.3852,32.3263,32.3361,7876.0
2018-07-18 10:10:00,32.93,32.96,32.87,32.89,9227.0,32.3263,32.3557,32.2674,32.287,9227.0
2018-07-18 10:20:00,32.91,32.93,32.88,32.93,8695.0,32.3066,32.3263,32.2772,32.3263,8695.0
2018-07-18 10:30:00,32.93,32.93,32.85,32.9,17265.0,32.3263,32.3263,32.2477,32.2968,17265.0
2018-07-18 10:40:00,32.91,32.95,32.91,32.95,12342.0,32.3066,32.3459,32.3066,32.3459,12342.0
2018-07-18 10:50:00,32.93,33.03,32.92,33.01,10513.0,32.3263,32.4244,32.3165,32.4048,10513.0
2018-07-18 11:00:00,33.03,33.06,33.02,33.05,24624.0,32.4244,32.4539,32.4146,32.4441,24624.0
2018-07-18 11:10:00,33.05,33.17,33.04,33.15,26077.0,32.4441,32.5619,32.4343,32.5422,26077.0
2018-07-18 11:20:00,33.14,33.18,33.13,33.18,6238.0,32.5324,32.5717,32.5226,32.5717,6238.0
2018-07-18 11:30:00,33.17,33.29,33.16,33.29,24717.0,32.5619,32.6797,32.5521,32.6797,24717.0
2018-07-18 11:40:00,33.28,33.29,33.26,33.27,8805.0,32.6699,32.6797,32.6502,32.66,8805.0
2018-07-18 11:50:00,33.27,33.28,33.17,33.18,32672.0,32.66,32.6699,32.5619,32.5717,32672.0
2018-07-18 12:00:00,33.2,33.22,33.17,33.18,41481.0,32.5913,32.611,32.5619,32.5717,41481.0
2018-07-18 12:10:00,33.18,33.27,33.18,33.25,31677.0,32.5717,32.66,32.5717,32.6404,31677.0
2018-07-18 12:20:00,33.26,33.26,33.2,33.21,12041.0,32.6502,32.6502,32.5913,32.6011,12041.0
2018-07-18 12:30:00,33.21,33.21,33.17,33.18,6226.0,32.6011,32.6011,32.5619,32.5717,6226.0
2018-07-18 12:40:00,33.18,33.25,33.18,33.24,19533.0,32.5717,32.6404,32.5717,32.6306,19533.0
2018-07-18 12:50:00,33.24,33.24,33.21,33.23,10389.0,32.6306,32.6306,32.6011,32.6208,10389.0
2018-07-18 13:00:00,33.23,33.28,33.23,33.26,20314.0,32.6208,32.6699,32.6208,32.6502,20314.0
2018-07-18 13:10:00,33.26,33.26,33.21,33.21,10437.0,32.6502,32.6502,32.6011,32.6011,10437.0
2018-07-18 13:20:00,33.21,33.23,33.19,33.21,3892.0,32.6011,32.6208,32.5815,32.6011,3892.0
2018-07-18 13:30:00,33.21,33.21,33.17,33.18,5580.0,32.6011,32.6011,32.5619,32.5717,5580.0
2018-07-18 13:40:00,33.18,33.2,33.18,33.18,6011.0,32.5717,32.5913,32.5717,32.5717,6011.0
2018-07-18 13:50:00,33.16,33.16,33.11,33.14,6927.0,32.5521,32.5521,32.503,32.5324,6927.0
2018-07-18 14:00:00,33.14,33.15,33.12,33.13,7986.0,32.5324,32.5422,32.5128,32.5226,7986.0
2018-07-18 14:10:00,33.14,33.18,33.14,33.18,6300.0,32.5324,32.5717,32.5324,32.5717,6300.0
2018-07-18 14:20:00,33.18,33.2,33.15,33.17,18882.0,32.5717,32.5913,32.5422,32.5619,18882.0
2018-07-18 14:30:00,33.17,33.19,33.14,33.19,32589.0,32.5619,32.5815,32.5324,32.5815,32589.0
2018-07-18 14:40:00,33.18,33.19,33.13,33.18,8717.0,32.5717,32.5815,32.5226,32.5717,8717.0
2018-07-18 14:50:00,33.19,33.2,33.17,33.18,11873.0,32.5815,32.5913,32.5619,32.5717,11873.0
2018-07-18 15:00:00,33.18,33.18,33.14,33.14,11653.0,32.5717,32.5717,32.5324,32.5324,11653.0
2018-07-18 15:10:00,33.15,33.18,33.14,33.18,14724.0,32.5422,32.5717,32.5324,32.5717,14724.0
2018-07-18 15:20:00,33.17,33.18,33.14,33.14,20014.0,32.5619,32.5717,32.5324,32.5324,20014.0
2018-07-18 15:30:00,33.15,33.19,33.13,33.19,20810.0,32.5422,32.5815,32.5226,32.5815,20810.0
2018-07-18 15:40:00,33.19,33.22,33.14,33.22,50363.0,32.5815,32.611,32.5324,32.611,50363.0
2018-07-18 15:50:00,33.21,33.22,33.17,33.2,125554.0,32.6011,32.611,32.5619,32.5913,125554.0
2018-07-19 09:30:00,33.11,33.12,32.99,32.99,16148.0,32.503,32.5128,32.3852,32.3852,16148.0
2018-07-19 09:40:00,32.99,33.04,32.88,32.88,26321.0,32.3852,32.4343,32.2772,32.2772,26321.0
2018-07-19 09:50:00,32.87,32.96,32.78,32.95,23288.0,32.2674,32.3557,32.179,32.3459,23288.0
2018-07-19 10:00:00,32.95,33.0,32.95,33.0,12204.0,32.3459,32.395,32.3459,32.395,12204.0
2018-07-19 10:10:00,32.99,33.08,32.99,33.04,16405.0,32.3852,32.4735,32.3852,32.4343,16405.0
2018-07-19 10:20:00,33.04,33.05,32.96,33.01,8100.0,32.4343,32.4441,32.3557,32.4048,8100.0
2018-07-19 10:30:00,33.0,33.06,32.96,33.06,6710.0,32.395,32.4539,32.3557,32.4539,6710.0
2018-07-19 10:40:00,33.09,33.11,33.06,33.08,8838.0,32.4833,32.503,32.4539,32.4735,8838.0
2018-07-19 10:50:00,33.09,33.15,33.08,33.12,12208.0,32.4833,32.5422,32.4735,32.5128,12208.0
2018-07-19 11:00:00,33.1,33.14,33.06,33.08,11175.0,32.4932,32.5324,32.4539,32.4735,11175.0
2018-07-19 11:10:00,33.07,33.11,33.06,33.06,13031.0,32.4637,32.503,32.4539,32.4539,13031.0
2018-07-19 11:20:00,33.07,33.11,33.06,33.07,11058.0,32.4637,32.503,32.4539,32.4637,11058.0
2018-07-19 11:30:00,33.07,33.16,33.07,33.15,10610.0,32.4637,32.5521,32.4637,32.5422,10610.0
2018-07-19 11:40:00,33.15,33.22,33.14,33.19,10083.0,32.5422,32.611,32.5324,32.5815,10083.0
2018-07-19 11:50:00,33.19,33.19,33.11,33.13,14937.0,32.5815,32.5815,32.503,32.5226,14937.0
2018-07-19 12:00:00,33.13,33.15,33.11,33.13,10808.0,32.5226,32.5422,32.503,32.5226,10808.0
2018-07-19 12:10:00,33.13,33.13,33.06,33.06,10946.0,32.5226,32.5226,32.4539,32.4539,10946.0
2018-07-19 12:20:00,33.07,33.12,33.05,33.12,18460.0,32.4637,32.5128,32.4441,32.5128,18460.0
2018-07-19 12:30:00,33.12,33.13,33.1,33.13,14812.0,32.5128,32.5226,32.4932,32.5226,14812.0
2018-07-19 12:40:00,33.12,33.17,33.12,33.16,20038.0,32.5128,32.5619,32.5128,32.5521,20038.0
2018-07-19 12:50:00,33.14,33.19,33.13,33.17,6768.0,32.5324,32.5815,32.5226,32.5619,6768.0
2018-07-19 13:00:00,33.18,33.21,33.09,33.14,10100.0,32.5717,32.6011,32.4833,32.5324,10100.0
2018-07-19 13:10:00,33.14,33.19,33.1,33.19,6096.0,32.5324,32.5815,32.4932,32.5815,6096.0
2018-07-19 13:20:00,33.21,33.23,33.2,33.2,3144.0,32.6011,32.6208,32.5913,32.5913,3144.0
2018-07-19 13:30:00,33.21,33.27,33.18,33.22,15937.0,32.6011,32.66,32.5717,32.611,15937.0
2018-07-19 13:40:00,33.23,33.27,33.23,33.23,19967.0,32.6208,32.66,32.6208,32.6208,19967.0
2018-07-19 13:50:00,33.23,33.27,33.2,33.25,22424.0,32.6208,32.66,32.5913,32.6404,22424.0
2018-07-19 14:00:00,33.25,33.3,33.24,33.26,22342.0,32.6404,32.6895,32.6306,32.6502,22342.0
2018-07-19 14:10:00,33.26,33.27,33.22,33.23,6938.0,32.6502,32.66,32.611,32.6208,6938.0
2018-07-19 14:20:00,33.24,33.34,33.24,33.34,6425.0,32.6306,32.7288,32.6306,32.7288,6425.0
2018-07-19 14:30:00,33.34,33.36,33.33,33.34,6989.0,32.7288,32.7484,32.7189,32.7288,6989.0
2018-07-19 14:40:00,33.34,33.42,33.34,33.39,62137.0,32.7288,32.8073,32.7288,32.7778,62137.0
2018-07-19 14:50:00,33.4,33.45,33.38,33.45,8310.0,32.7877,32.8367,32.768,32.8367,8310.0
2018-07-19 15:00:00,33.44,33.48,33.43,33.46,20680.0,32.8269,32.8662,32.8171,32.8466,20680.0
2018-07-19 15:10:00,33.46,33.48,33.43,33.43,25076.0,32.8466,32.8662,32.8171,32.8171,25076.0
2018-07-19 15:20:00,33.43,33.45,33.42,33.42,20991.0,32.8171,32.8367,32.8073,32.8073,20991.0
2018-07-19 15:30:00,33.42,33.45,33.39,33.44,49330.0,32.8073,32.8367,32.7778,32.8269,49330.0
2018-07-19 15:40:00,33.44,33.45,33.39,33.4,65995.0,32.8269,32.8367,32.7778,32.7877,65995.0
2018-07-19 15:50:00,33.4,33.41,33.37,33.4,105647.0,32.7877,32.7975,32.7582,32.7877,105647.0
2018-07-20 09:30:00,33.28,33.4,33.15,33.31,55144.0,32.6699,32.7877,32.5422,32.6993,55144.0
2018-07-20 09:40:00,33.32,33.47,33.32,33.41,35262.0,32.7091,32.8564,32.7091,32.7975,35262.0
2018-07-20 09:50:00,33.41,33.43,33.36,33.43,8801.0,32.7975,32.8171,32.7484,32.8171,8801.0
2018-07-20 10:00:00,33.43,33.62,33.41,33.59,75168.0,32.8171,33.0036,32.7975,32.9742,75168.0
2018-07-20 10:10:00,33.58,33.6,33.5,33.53,20439.0,32.9644,32.984,32.8858,32.9153,20439.0
2018-07-20 10:20:00,33.54,33.57,33.5,33.57,11826.0,32.9251,32.9545,32.8858,32.9545,11826.0
2018-07-20 10:30:00,33.57,33.57,33.51,33.52,10268.0,32.9545,32.9545,32.8956,32.9055,10268.0
2018-07-20 10:40:00,33.52,33.52,33.45,33.49,7340.0,32.9055,32.9055,32.8367,32.876,7340.0
2018-07-20 10:50:00,33.48,33.53,33.46,33.53,38146.0,32.8662,32.9153,32.8466,32.9153,38146.0
2018-07-20 11:00:00,33.52,33.55,33.47,33.51,17136.0,32.9055,32.9349,32.8564,32.8956,17136.0
2018-07-20 11:10:00,33.51,33.58,33.5,33.56,17645.0,32.8956,32.9644,32.8858,32.9447,17645.0
2018-07-20 11:20:00,33.55,33.57,33.51,33.53,8841.0,32.9349,32.9545,32.8956,32.9153,8841.0
2018-07-20 11:30:00,33.53,33.58,33.53,33.56,6353.0,32.9153,32.9644,32.9153,32.9447,6353.0
2018-07-20 11:40:00,33.56,33.56,33.52,33.56,5261.0,32.9447,32.9447,32.9055,32.9447,5261.0
2018-07-20 11:50:00,33.57,33.59,33.5,33.53,12850.0,32.9545,32.9742,32.8858,32.9153,12850.0
2018-07-20 12:00:00,33.53,33.57,33.5,33.55,11088.0,32.9153,32.9545,32.8858,32.9349,11088.0
2018-07-20 12:10:00,33.56,33.59,33.56,33.56,5700.0,32.9447,32.9742,32.9447,32.9447,5700.0
2018-07-20 12:20:00,33.56,33.58,33.54,33.58,10423.0,32.9447,32.9644,32.9251,32.9644,10423.0
2018-07-20 12:30:00,33.57,33.57,33.54,33.56,4199.0,32.9545,32.9545,32.9251,32.9447,4199.0
2018-07-20 12:40:00,33.57,33.58,33.56,33.57,3638.0,32.9545,32.9644,32.9447,32.9545,3638.0
2018-07-20 12:50:00,33.57,33.57,33.51,33.52,6185.0,32.9545,32.9545,32.8956,32.9055,6185.0
2018-07-20 13:00:00,33.52,33.53,33.46,33.47,19384.0,32.9055,32.9153,32.8466,32.8564,19384.0
2018-07-20 13:10:00,33.47,33.47,33.4,33.4,10057.0,32.8564,32.8564,32.7877,32.7877,10057.0
2018-07-20 13:20:00,33.4,33.41,33.35,33.36,8960.0,32.7877,32.7975,32.7386,32.7484,8960.0
2018-07-20 13:30:00,33.36,33.38,33.34,33.38,11608.0,32.7484,32.768,32.7288,32.768,11608.0
2018-07-20 13:40:00,33.39,33.41,33.36,33.36,8742.0,32.7778,32.7975,32.7484,32.7484,8742.0
2018-07-20 13:50:00,33.37,33.4,33.37,33.39,9222.0,32.7582,32.7877,32.7582,32.7778,9222.0
2018-07-20 14:00:00,33.39,33.4,33.36,33.36,11189.0,32.7778,32.7877,32.7484,32.7484,11189.0
2018-07-20 14:10:00,33.36,33.38,33.35,33.36,12294.0,32.7484,32.768,32.7386,32.7484,12294.0
2018-07-20 14:20:00,33.37,33.37,33.34,33.36,8715.0,32.7582,32.7582,32.7288,32.7484,8715.0
2018-07-20 14:30:00,33.37,33.38,33.34,33.37,17544.0,32.7582,32.768,32.7288,32.7582,17544.0
2018-07-20 14:40:00,33.36,33.38,33.36,33.37,5429.0,32.7484,32.768,32.7484,32.7582,5429.0
2018-07-20 14:50:00,33.37,33.38,33.36,33.37,2378.0,32.7582,32.768,32.7484,32.7582,2378.0
2018-07-20 15:00:00,33.36,33.39,33.35,33.37,13429.0,32.7484,32.7778,32.7386,32.7582,13429.0
2018-07-20 15:10:00,33.37,33.37,33.32,33.34,9421.0,32.7582,32.7582,32.7091,32.7288,9421.0
2018-07-20 15:20:00,33.33,33.33,33.26,33.26,7304.0,32.7189,32.7189,32.6502,32.6502,7304.0
2018-07-20 15:30:00,33.28,33.32,33.27,33.32,21134.0,32.6699,32.7091,32.66,32.7091,21134.0
2018-07-20 15:40:00,33.32,33.37,33.3,33.3,36076.0,32.7091,32.7582,32.6895,32.6895,36076.0
2018-07-20 15:50:00,33.3,33.3,33.24,33.28,74596.0,32.6895,32.6895,32.6306,32.6699,74596.0
2018-07-23 09:30:00,33.07,33.2,32.93,33.02,35400.0,32.4637,32.5913,32.3263,32.4146,35400.0
2018-07-23 09:40:00,32.99,32.99,32.9,32.92,9618.0,32.3852,32.3852,32.2968,32.3165,9618.0
2018-07-23 09:50:00,32.91,33.0,32.91,32.96,8780.0,32.3066,32.395,32.3066,32.3557,8780.0
2018-07-23 10:00:00,32.96,32.98,32.8,32.82,26651.0,32.3557,32.3754,32.1987,32.2183,26651.0
2018-07-23 10:10:00,32.81,32.9,32.77,32.82,25032.0,32.2085,32.2968,32.1692,32.2183,25032.0
2018-07-23 10:20:00,32.81,32.86,32.77,32.77,12831.0,32.2085,32.2576,32.1692,32.1692,12831.0
2018-07-23 10:30:00,32.78,32.87,32.77,32.84,23567.0,32.179,32.2674,32.1692,32.2379,23567.0
2018-07-23 10:40:00,32.84,32.85,32.79,32.83,12493.0,32.2379,32.2477,32.1888,32.2281,12493.0
2018-07-23 10:50:00,32.83,32.83,32.72,32.75,10900.0,32.2281,32.2281,32.1201,32.1496,10900.0
2018-07-23 11:00:00,32.76,32.79,32.75,32.75,6274.0,32.1594,32.1888,32.1496,32.1496,6274.0
2018-07-23 11:10:00,32.77,32.91,32.75,32.91,100557.0,32.1692,32.3066,32.1496,32.3066,100557.0
2018-07-23 11:20:00,32.9,33.09,32.88,32.97,192755.0,32.2968,32.4833,32.2772,32.3655,192755.0
2018-07-23 11:30:00,32.97,33.05,32.96,33.02,14205.0,32.3655,32.4441,32.3557,32.4146,14205.0
2018-07-23 11:40:00,33.03,33.03,32.98,33.01,8557.0,32.4244,32.4244,32.3754,32.4048,8557.0
2018-07-23 11:50:00,33.02,33.07,32.98,33.06,50886.0,32.4146,32.4637,32.3754,32.4539,50886.0
2018-07-23 12:00:00,33.04,33.06,33.01,33.04,24755.0,32.4343,32.4539,32.4048,32.4343,24755.0
2018-07-23 12:10:00,33.05,33.06,33.02,33.02,13773.0,32.4441,32.4539,32.4146,32.4146,13773.0
2018-07-23 12:20:00,33.03,33.08,33.03,33.06,9005.0,32.4244,32.4735,32.4244,32.4539,9005.0
2018-07-23 12:30:00,33.07,33.08,33.05,33.07,14972.0,32.4637,32.4735,32.4441,32.4637,14972.0
2018-07-23 12:40:00,33.08,33.08,33.02,33.05,25169.0,32.4735,32.4735,32.4146,32.4441,25169.0
2018-07-23 12:50:00,33.06,33.07,33.04,33.06,15952.0,32.4539,32.4637,32.4343,32.4539,15952.0
2018-07-23 13:00:00,33.05,33.11,33.04,33.1,24867.0,32.4441,32.503,32.4343,32.4932,24867.0
2018-07-23 13:10:00,33.1,33.12,33.08,33.11,5464.0,32.4932,32.5128,32.4735,32.503,5464.0
2018-07-23 13:20:00,33.1,33.1,33.06,33.08,6701.0,32.4932,32.4932,32.4539,32.4735,6701.0
2018-07-23 13:30:00,33.08,33.1,33.06,33.08,7200.0,32.4735,32.4932,32.4539,32.4735,7200.0
2018-07-23 13:40:00,33.08,33.09,33.04,33.06,15653.0,32.4735,32.4833,32.4343,32.4539,15653.0
2018-07-23 13:50:00,33.06,33.06,33.05,33.05,3644.0,32.4539,32.4539,32.4441,32.4441,3644.0
2018-07-23 14:00:00,33.05,33.07,33.04,33.04,17672.0,32.4441,32.4637,32.4343,32.4343,17672.0
2018-07-23 14:10:00,33.04,33.05,33.03,33.04,5289.0,32.4343,32.4441,32.4244,32.4343,5289.0
2018-07-23 14:20:00,33.04,33.06,33.02,33.02,14285.0,32.4343,32.4539,32.4146,32.4146,14285.0
2018-07-23 14:30:00,33.02,33.02,32.99,33.02,4164.0,32.4146,32.4146,32.3852,32.4146,4164.0
2018-07-23 14:40:00,33.01,33.05,33.01,33.01,23723.0,32.4048,32.4441,32.4048,32.4048,23723.0
2018-07-23 14:50:00,33.0,33.01,32.97,32.97,4909.0,32.395,32.4048,32.3655,32.3655,4909.0
2018-07-23 15:00:00,32.97,32.97,32.92,32.92,11254.0,32.3655,32.3655,32.3165,32.3165,11254.0
2018-07-23 15:10:00,32.92,32.92,32.82,32.84,37359.0,32.3165,32.3165,32.2183,32.2379,37359.0
2018-07-23 15:20:00,32.85,32.86,32.83,32.85,8852.0,32.2477,32.2576,32.2281,32.2477,8852.0
2018-07-23 15:30:00,32.85,32.85,32.79,32.81,35097.0,32.2477,32.2477,32.1888,32.2085,35097.0
2018-07-23 15:40:00,32.81,32.84,32.76,32.84,44643.0,32.2085,32.2379,32.1594,32.2379,44643.0
2018-07-23 15:50:00,32.84,32.85,32.82,32.83,74538.0,32.2379,32.2477,32.2183,32.2281,74538.0
2018-07-24 09:30:00,33.05,33.2,32.99,33.19,22242.0,32.4441,32.5913,32.3852,32.5815,22242.0
2018-07-24 09:40:00,33.2,33.24,33.08,33.16,55455.0,32.5913,32.6306,32.4735,32.5521,55455.0
2018-07-24 09:50:00,33.16,33.24,33.13,33.16,48080.0,32.5521,32.6306,32.5226,32.5521,48080.0
2018-07-24 10:00:00,33.16,33.19,33.14,33.18,6615.0,32.5521,32.5815,32.5324,32.5717,6615.0
2018-07-24 10:10:00,33.18,33.31,33.18,33.29,13490.0,32.5717,32.6993,32.5717,32.6797,13490.0
2018-07-24 10:20:00,33.3,33.36,33.27,33.29,9181.0,32.6895,32.7484,32.66,32.6797,9181.0
2018-07-24 10:30:00,33.28,33.34,33.28,33.3,7464.0,32.6699,32.7288,32.6699,32.6895,7464.0
2018-07-24 10:40:00,33.29,33.34,33.29,33.33,5127.0,32.6797,32.7288,32.6797,32.7189,5127.0
2018-07-24 10:50:00,33.34,33.34,33.27,33.27,5900.0,32.7288,32.7288,32.66,32.66,5900.0
2018-07-24 11:00:00,33.27,33.27,33.16,33.24,52367.0,32.66,32.66,32.5521,32.6306,52367.0
2018-07-24 11:10:00,33.23,33.27,33.2,33.23,81118.0,32.6208,32.66,32.5913,32.6208,81118.0
2018-07-24 11:20:00,33.23,33.24,33.18,33.22,22007.0,32.6208,32.6306,32.5717,32.611,22007.0
2018-07-24 11:30:00,33.22,33.24,33.12,33.14,11205.0,32.611,32.6306,32.5128,32.5324,11205.0
2018-07-24 11:40:00,33.15,33.19,33.11,33.13,16788.0,32.5422,32.5815,32.503,32.5226,16788.0
2018-07-24 11:50:00,33.12,33.14,33.08,33.14,23601.0,32.5128,32.5324,32.4735,32.5324,23601.0
2018-07-24 12:00:00,33.13,33.15,33.09,33.13,18181.0,32.5226,32.5422,32.4833,32.5226,18181.0
2018-07-24 12:10:00,33.13,33.15,33.13,33.15,15963.0,32.5226,32.5422,32.5226,32.5422,15963.0
2018-07-24 12:20:00,33.16,33.17,33.14,33.15,15175.0,32.5521,32.5619,32.5324,32.5422,15175.0
2018-07-24 12:30:00,33.14,33.16,33.13,33.13,8046.0,32.5324,32.5521,32.5226,32.5226,8046.0
2018-07-24 12:40:00,33.12,33.12,33.07,33.08,12440.0,32.5128,32.5128,32.4637,32.4735,12440.0
2018-07-24 12:50:00,33.06,33.06,33.02,33.04,7241.0,32.4539,32.4539,32.4146,32.4343,7241.0
2018-07-24 13:00:00,33.05,33.12,33.05,33.12,7555.0,32.4441,32.5128,32.4441,32.5128,7555.0
2018-07-24 13:10:00,33.11,33.12,33.05,33.05,6106.0,32.503,32.5128,32.4441,32.4441,6106.0
2018-07-24 13:20:00,33.05,33.06,32.99,33.0,3800.0,32.4441,32.4539,32.3852,32.395,3800.0
2018-07-24 13:30:00,32.99,33.0,32.93,32.95,10847.0,32.3852,32.395,32.3263,32.3459,10847.0
2018-07-24 13:40:00,32.95,33.02,32.95,33.02,10299.0,32.3459,32.4146,32.3459,32.4146,10299.0
2018-07-24 13:50:00,33.02,33.03,32.98,33.01,6904.0,32.4146,32.4244,32.3754,32.4048,6904.0
2018-07-24 14:00:00,33.0,33.02,32.96,32.96,6251.0,32.395,32.4146,32.3557,32.3557,6251.0
2018-07-24 14:10:00,32.96,32.97,32.93,32.96,9435.0,32.3557,32.3655,32.3263,32.3557,9435.0
2018-07-24 14:20:00,32.96,32.96,32.91,32.92,7688.0,32.3557,32.3557,32.3066,32.3165,7688.0
2018-07-24 14:30:00,32.91,32.94,32.88,32.91,16332.0,32.3066,32.3361,32.2772,32.3066,16332.0
2018-07-24 14:40:00,32.91,32.97,32.9,32.95,10854.0,32.3066,32.3655,32.2968,32.3459,10854.0
2018-07-24 14:50:00,32.95,32.98,32.9,32.97,23871.0,32.3459,32.3754,32.2968,32.3655,23871.0
2018-07-24 15:00:00,32.97,33.02,32.96,33.01,16889.0,32.3655,32.4146,32.3557,32.4048,16889.0
2018-07-24 15:10:00,33.01,33.06,33.0,33.04,28294.0,32.4048,32.4539,32.395,32.4343,28294.0
2018-07-24 15:20:00,33.04,33.04,32.99,33.02,20858.0,32.4343,32.4343,32.3852,32.4146,20858.0
2018-07-24 15:30:00,33.02,33.04,33.01,33.01,24702.0,32.4146,32.4343,32.4048,32.4048,24702.0
2018-07-24 15:40:00,33.02,33.03,33.01,33.02,43277.0,32.4146,32.4244,32.4048,32.4146,43277.0
2018-07-24 15:50:00,33.03,33.07,33.03,33.06,86479.0,32.4244,32.4637,32.4244,32.4539,86479.0
2018-07-25 09:30:00,32.61,33.17,32.61,33.16,50998.0,32.0121,32.5619,32.0121,32.5521,50998.0
2018-07-25 09:40:00,33.17,33.39,33.08,33.38,26548.0,32.5619,32.7778,32.4735,32.768,26548.0
2018-07-25 09:50:00,33.39,33.46,33.36,33.36,42871.0,32.7778,32.8466,32.7484,32.7484,42871.0
2018-07-25 10:00:00,33.36,33.37,33.23,33.23,32869.0,32.7484,32.7582,32.6208,32.6208,32869.0
2018-07-25 10:10:00,33.24,33.29,33.23,33.26,88567.0,32.6306,32.6797,32.6208,32.6502,88567.0
2018-07-25 10:20:00,33.26,33.27,33.23,33.25,45335.0,32.6502,32.66,32.6208,32.6404,45335.0
2018-07-25 10:30:00,33.26,33.28,33.22,33.24,48914.0,32.6502,32.6699,32.611,32.6306,48914.0
2018-07-25 10:40:00,33.23,33.24,32.9,32.91,46539.0,32.6208,32.6306,32.2968,32.3066,46539.0
2018-07-25 10:50:00,32.91,32.96,32.89,32.93,13419.0,32.3066,32.3557,32.287,32.3263,13419.0
2018-07-25 11:00:00,32.94,32.95,32.89,32.92,18724.0,32.3361,32.3459,32.287,32.3165,18724.0
2018-07-25 11:10:00,32.91,33.07,32.91,33.06,26224.0,32.3066,32.4637,32.3066,32.4539,26224.0
2018-07-25 11:20:00,33.05,33.2,33.05,33.19,57471.0,32.4441,32.5913,32.4441,32.5815,57471.0
2018-07-25 11:30:00,33.2,33.21,33.13,33.14,38078.0,32.5913,32.6011,32.5226,32.5324,38078.0
2018-07-25 11:40:00,33.14,33.32,33.13,33.29,55667.0,32.5324,32.7091,32.5226,32.6797,55667.0
2018-07-25 11:50:00,33.3,33.36,33.25,33.35,43700.0,32.6895,32.7484,32.6404,32.7386,43700.0
2018-07-25 12:00:00,33.36,33.37,33.25,33.27,28144.0,32.7484,32.7582,32.6404,32.66,28144.0
2018-07-25 12:10:00,33.27,33.33,33.25,33.27,41717.0,32.66,32.7189,32.6404,32.66,41717.0
2018-07-25 12:20:00,33.28,33.29,33.21,33.23,16853.0,32.6699,32.6797,32.6011,32.6208,16853.0
2018-07-25 12:30:00,33.22,33.26,33.21,33.26,8954.0,32.611,32.6502,32.6011,32.6502,8954.0
2018-07-25 12:40:00,33.26,33.34,33.25,33.33,38655.0,32.6502,32.7288,32.6404,32.7189,38655.0
2018-07-25 12:50:00,33.33,33.36,33.32,33.36,35285.0,32.7189,32.7484,32.7091,32.7484,35285.0
2018-07-25 13:00:00,33.36,33.36,33.33,33.36,13227.0,32.7484,32.7484,32.7189,32.7484,13227.0
2018-07-25 13:10:00,33.36,33.38,33.3,33.3,29404.0,32.7484,32.768,32.6895,32.6895,29404.0
2018-07-25 13:20:00,33.3,33.34,33.3,33.31,13031.0,32.6895,32.7288,32.6895,32.6993,13031.0
2018-07-25 13:30:00,33.32,33.34,33.28,33.29,13646.0,32.7091,32.7288,32.6699,32.6797,13646.0
2018-07-25 13:40:00,33.29,33.31,33.27,33.29,8638.0,32.6797,32.6993,32.66,32.6797,8638.0
2018-07-25 13:50:00,33.29,33.31,33.27,33.31,17878.0,32.6797,32.6993,32.66,32.6993,17878.0
2018-07-25 14:00:00,33.3,33.36,33.3,33.36,26981.0,32.6895,32.7484,32.6895,32.7484,26981.0
2018-07-25 14:10:00,33.36,33.4,33.35,33.4,36010.0,32.7484,32.7877,32.7386,32.7877,36010.0
2018-07-25 14:20:00,33.4,33.42,33.38,33.39,36725.0,32.7877,32.8073,32.768,32.7778,36725.0
2018-07-25 14:30:00,33.39,33.41,33.37,33.41,16643.0,32.7778,32.7975,32.7582,32.7975,16643.0
2018-07-25 14:40:00,33.41,33.48,33.4,33.48,33675.0,32.7975,32.8662,32.7877,32.8662,33675.0
2018-07-25 14:50:00,33.48,33.5,33.45,33.45,17296.0,32.8662,32.8858,32.8367,32.8367,17296.0
2018-07-25 15:00:00,33.45,33.58,33.45,33.57,60165.0,32.8367,32.9644,32.8367,32.9545,60165.0
2018-07-25 15:10:00,33.57,33.6,33.56,33.59,43406.0,32.9545,32.984,32.9447,32.9742,43406.0
2018-07-25 15:20:00,33.59,33.6,33.46,33.54,61557.0,32.9742,32.984,32.8466,32.9251,61557.0
2018-07-25 15:30:00,33.54,33.68,33.5,33.68,106466.0,32.9251,33.0625,32.8858,33.0625,106466.0
2018-07-25 15:40:00,33.68,33.77,33.67,33.77,116632.0,33.0625,33.1509,33.0527,33.1509,116632.0
2018-07-25 15:50:00,33.77,33.79,33.71,33.73,124517.0,33.1509,33.1705,33.092,33.1116,124517.0
2018-07-26 09:30:00,33.76,34.06,33.72,34.04,31396.0,33.1411,33.4356,33.1018,33.4159,31396.0
2018-07-26 09:40:00,34.02,34.08,33.92,33.93,8737.0,33.3963,33.4552,33.2981,33.3079,8737.0
2018-07-26 09:50:00,33.92,34.03,33.92,33.98,8423.0,33.2981,33.4061,33.2981,33.357,8423.0
2018-07-26 10:00:00,34.0,34.03,33.93,33.94,7443.0,33.3767,33.4061,33.3079,33.3178,7443.0
2018-07-26 10:10:00,33.94,34.0,33.88,34.0,7631.0,33.3178,33.3767,33.2589,33.3767,7631.0
2018-07-26 10:20:00,34.02,34.02,33.89,33.99,18760.0,33.3963,33.3963,33.2687,33.3668,18760.0
2018-07-26 10:30:00,34.0,34.04,33.99,34.04,5352.0,33.3767,33.4159,33.3668,33.4159,5352.0
2018-07-26 10:40:00,34.07,34.1,34.02,34.06,16119.0,33.4454,33.4748,33.3963,33.4356,16119.0
2018-07-26 10:50:00,34.06,34.1,34.04,34.05,16060.0,33.4356,33.4748,33.4159,33.4257,16060.0
2018-07-26 11:00:00,34.05,34.11,34.04,34.06,11978.0,33.4257,33.4846,33.4159,33.4356,11978.0
2018-07-26 11:10:00,34.05,34.09,33.96,33.97,94140.0,33.4257,33.465,33.3374,33.3472,94140.0
2018-07-26 11:20:00,33.96,33.98,33.65,33.65,136925.0,33.3374,33.357,33.0331,33.0331,136925.0
2018-07-26 11:30:00,33.66,33.67,33.61,33.62,30544.0,33.0429,33.0527,32.9938,33.0036,30544.0
2018-07-26 11:40:00,33.61,33.62,33.47,33.47,47235.0,32.9938,33.0036,32.8564,32.8564,47235.0
2018-07-26 11:50:00,33.47,33.51,33.39,33.51,31203.0,32.8564,32.8956,32.7778,32.8956,31203.0
2018-07-26 12:00:00,33.51,33.53,33.38,33.38,26008.0,32.8956,32.9153,32.768,32.768,26008.0
2018-07-26 12:10:00,33.38,33.44,33.36,33.37,17764.0,32.768,32.8269,32.7484,32.7582,17764.0
2018-07-26 12:20:00,33.38,33.46,33.36,33.42,41314.0,32.768,32.8466,32.7484,32.8073,41314.0
2018-07-26 12:30:00,33.41,33.41,33.34,33.38,11882.0,32.7975,32.7975,32.7288,32.768,11882.0
2018-07-26 12:40:00,33.37,33.37,33.28,33.29,22702.0,32.7582,32.7582,32.6699,32.6797,22702.0
2018-07-26 12:50:00,33.3,33.31,33.23,33.24,17017.0,32.6895,32.6993,32.6208,32.6306,17017.0
2018-07-26 13:00:00,33.23,33.33,33.23,33.33,17378.0,32.6208,32.7189,32.6208,32.7189,17378.0
2018-07-26 13:10:00,33.34,33.36,33.28,33.33,25036.0,32.7288,32.7484,32.6699,32.7189,25036.0
2018-07-26 13:20:00,33.33,33.35,33.31,33.34,19414.0,32.7189,32.7386,32.6993,32.7288,19414.0
2018-07-26 13:30:00,33.35,33.36,33.33,33.33,10479.0,32.7386,32.7484,32.7189,32.7189,10479.0
2018-07-26 13:40:00,33.33,33.34,33.29,33.34,16221.0,32.7189,32.7288,32.6797,32.7288,16221.0
2018-07-26 13:50:00,33.34,33.47,33.33,33.46,93634.0,32.7288,32.8564,32.7189,32.8466,93634.0
2018-07-26 14:00:00,33.47,33.66,33.46,33.66,41515.0,32.8564,33.0429,32.8466,33.0429,41515.0
2018-07-26 14:10:00,33.67,33.69,33.64,33.69,76052.0,33.0527,33.0723,33.0233,33.0723,76052.0
2018-07-26 14:20:00,33.68,33.7,33.63,33.66,21570.0,33.0625,33.0822,33.0134,33.0429,21570.0
2018-07-26 14:30:00,33.65,33.67,33.61,33.67,45959.0,33.0331,33.0527,32.9938,33.0527,45959.0
2018-07-26 14:40:00,33.69,33.69,33.62,33.66,24713.0,33.0723,33.0723,33.0036,33.0429,24713.0
2018-07-26 14:50:00,33.66,33.72,33.66,33.72,28909.0,33.0429,33.1018,33.0429,33.1018,28909.0
2018-07-26 15:00:00,33.71,33.72,33.63,33.69,31104.0,33.092,33.1018,33.0134,33.0723,31104.0
2018-07-26 15:10:00,33.69,33.71,33.66,33.67,46140.0,33.0723,33.092,33.0429,33.0527,46140.0
2018-07-26 15:20:00,33.66,33.66,33.53,33.56,50122.0,33.0429,33.0429,32.9153,32.9447,50122.0
2018-07-26 15:30:00,33.57,33.72,33.57,33.71,78319.0,32.9545,33.1018,32.9545,33.092,78319.0
2018-07-26 15:40:00,33.71,33.72,33.58,33.62,100376.0,33.092,33.1018,32.9644,33.0036,100376.0
2018-07-26 15:50:00,33.62,33.66,33.59,33.64,144010.0,33.0036,33.0429,32.9742,33.0233,144010.0
2018-07-27 09:30:00,33.73,33.91,33.71,33.87,15450.0,33.1116,33.2883,33.092,33.249,15450.0
2018-07-27 09:40:00,33.86,33.86,33.7,33.84,13994.0,33.2392,33.2392,33.0822,33.2196,13994.0
2018-07-27 09:50:00,33.83,33.98,33.81,33.85,13836.0,33.2098,33.357,33.1901,33.2294,13836.0
2018-07-27 10:00:00,33.86,33.98,33.82,33.82,18449.0,33.2392,33.357,33.2,33.2,18449.0
2018-07-27 10:10:00,33.82,33.96,33.79,33.91,26524.0,33.2,33.3374,33.1705,33.2883,26524.0
2018-07-27 10:20:00,33.92,33.98,33.89,33.89,12884.0,33.2981,33.357,33.2687,33.2687,12884.0
2018-07-27 10:30:00,33.87,33.95,33.85,33.87,10571.0,33.249,33.3276,33.2294,33.249,10571.0
2018-07-27 10:40:00,33.86,33.93,33.81,33.81,10945.0,33.2392,33.3079,33.1901,33.1901,10945.0
2018-07-27 10:50:00,33.82,33.87,33.79,33.86,11540.0,33.2,33.249,33.1705,33.2392,11540.0
2018-07-27 11:00:00,33.85,33.9,33.84,33.86,27349.0,33.2294,33.2785,33.2196,33.2392,27349.0
2018-07-27 11:10:00,33.88,33.91,33.81,33.82,13436.0,33.2589,33.2883,33.1901,33.2,13436.0
2018-07-27 11:20:00,33.83,33.85,33.8,33.8,27498.0,33.2098,33.2294,33.1803,33.1803,27498.0
2018-07-27 11:30:00,33.78,33.82,33.76,33.78,9924.0,33.1607,33.2,33.1411,33.1607,9924.0
2018-07-27 11:40:00,33.79,33.84,33.77,33.84,12407.0,33.1705,33.2196,33.1509,33.2196,12407.0
2018-07-27 11:50:00,33.84,33.89,33.82,33.85,10700.0,33.2196,33.2687,33.2,33.2294,10700.0
2018-07-27 12:00:00,33.85,33.89,33.79,33.88,24981.0,33.2294,33.2687,33.1705,33.2589,24981.0
2018-07-27 12:10:00,33.9,33.9,33.84,33.86,8275.0,33.2785,33.2785,33.2196,33.2392,8275.0
2018-07-27 12:20:00,33.87,33.87,33.84,33.87,12739.0,33.249,33.249,33.2196,33.249,12739.0
2018-07-27 12:30:00,33.87,33.87,33.82,33.84,15859.0,33.249,33.249,33.2,33.2196,15859.0
2018-07-27 12:40:00,33.84,33.91,33.82,33.89,15313.0,33.2196,33.2883,33.2,33.2687,15313.0
2018-07-27 12:50:00,33.87,33.88,33.76,33.76,23897.0,33.249,33.2589,33.1411,33.1411,23897.0
2018-07-27 13:00:00,33.75,33.83,33.72,33.8,19804.0,33.1312,33.2098,33.1018,33.1803,19804.0
2018-07-27 13:10:00,33.8,33.81,33.76,33.81,16068.0,33.1803,33.1901,33.1411,33.1901,16068.0
2018-07-27 13:20:00,33.81,33.83,33.76,33.83,16267.0,33.1901,33.2098,33.1411,33.2098,16267.0
2018-07-27 13:30:00,33.83,33.83,33.74,33.77,14920.0,33.2098,33.2098,33.1214,33.1509,14920.0
2018-07-27 13:40:00,33.76,33.78,33.71,33.73,11691.0,33.1411,33.1607,33.092,33.1116,11691.0
2018-07-27 13:50:00,33.72,33.76,33.7,33.74,12933.0,33.1018,33.1411,33.0822,33.1214,12933.0
2018-07-27 14:00:00,33.76,33.79,33.69,33.69,26213.0,33.1411,33.1705,33.0723,33.0723,26213.0
2018-07-27 14:10:00,33.69,33.7,33.65,33.66,26072.0,33.0723,33.0822,33.0331,33.0429,26072.0
2018-07-27 14:20:00,33.66,33.66,33.58,33.59,43946.0,33.0429,33.0429,32.9644,32.9742,43946.0
2018-07-27 14:30:00,33.59,33.68,33.57,33.6,12779.0,32.9742,33.0625,32.9545,32.984,12779.0
2018-07-27 14:40:00,33.61,33.68,33.61,33.65,14522.0,32.9938,33.0625,32.9938,33.0331,14522.0
2018-07-27 14:50:00,33.67,33.7,33.66,33.68,12971.0,33.0527,33.0822,33.0429,33.0625,12971.0
2018-07-27 15:00:00,33.69,33.75,33.69,33.73,13177.0,33.0723,33.1312,33.0723,33.1116,13177.0
2018-07-27 15:10:00,33.73,33.74,33.7,33.7,11292.0,33.1116,33.1214,33.0822,33.0822,11292.0
2018-07-27 15:20:00,33.7,33.71,33.66,33.66,18119.0,33.0822,33.092,33.0429,33.0429,18119.0
2018-07-27 15:30:00,33.66,33.72,33.66,33.7,29926.0,33.0429,33.1018,33.0429,33.0822,29926.0
2018-07-27 15:40:00,33.69,33.69,33.66,33.66,42491.0,33.0723,33.0723,33.0429,33.0429,42491.0
2018-07-27 15:50:00,33.66,33.7,33.65,33.7,108077.0,33.0429,33.0822,33.0331,33.0822,108077.0
2018-07-30 09:30:00,33.86,33.94,33.75,33.89,22317.0,33.2392,33.3178,33.1312,33.2687,22317.0
2018-07-30 09:40:00,33.88,34.03,33.88,34.01,17856.0,33.2589,33.4061,33.2589,33.3865,17856.0
2018-07-30 09:50:00,34.01,34.04,33.97,33.98,17194.0,33.3865,33.4159,33.3472,33.357,17194.0
2018-07-30 10:00:00,33.98,33.98,33.79,33.83,17990.0,33.357,33.357,33.1705,33.2098,17990.0
2018-07-30 10:10:00,33.83,33.94,33.82,33.92,14760.0,33.2098,33.3178,33.2,33.2981,14760.0
2018-07-30 10:20:00,33.92,33.94,33.87,33.91,19808.0,33.2981,33.3178,33.249,33.2883,19808.0
2018-07-30 10:30:00,33.9,33.91,33.79,33.79,11300.0,33.2785,33.2883,33.1705,33.1705,11300.0
2018-07-30 10:40:00,33.8,33.89,33.79,33.86,24742.0,33.1803,33.2687,33.1705,33.2392,24742.0
2018-07-30 10:50:00,33.86,33.96,33.86,33.95,50018.0,33.2392,33.3374,33.2392,33.3276,50018.0
2018-07-30 11:00:00,33.95,34.12,33.93,34.07,42767.0,33.3276,33.4945,33.3079,33.4454,42767.0
2018-07-30 11:10:00,34.07,34.1,34.01,34.02,44376.0,33.4454,33.4748,33.3865,33.3963,44376.0
2018-07-30 11:20:00,34.03,34.08,34.02,34.04,28095.0,33.4061,33.4552,33.3963,33.4159,28095.0
2018-07-30 11:30:00,34.04,34.06,33.93,33.98,11345.0,33.4159,33.4356,33.3079,33.357,11345.0
2018-07-30 11:40:00,33.98,34.04,33.96,34.02,39704.0,33.357,33.4159,33.3374,33.3963,39704.0
2018-07-30 11:50:00,34.03,34.03,33.98,33.98,14910.0,33.4061,33.4061,33.357,33.357,14910.0
2018-07-30 12:00:00,33.97,34.05,33.9,34.0,46237.0,33.3472,33.4257,33.2785,33.3767,46237.0
2018-07-30 12:10:00,34.0,34.0,33.85,33.85,135047.0,33.3767,33.3767,33.2294,33.2294,135047.0
2018-07-30 12:20:00,33.86,33.86,33.73,33.73,38706.0,33.2392,33.2392,33.1116,33.1116,38706.0
2018-07-30 12:30:00,33.74,33.76,33.71,33.73,38232.0,33.1214,33.1411,33.092,33.1116,38232.0
2018-07-30 12:40:00,33.72,33.76,33.71,33.73,25658.0,33.1018,33.1411,33.092,33.1116,25658.0
2018-07-30 12:50:00,33.72,33.72,33.62,33.63,35419.0,33.1018,33.1018,33.0036,33.0134,35419.0
2018-07-30 13:00:00,33.63,33.63,33.52,33.54,34535.0,33.0134,33.0134,32.9055,32.9251,34535.0
2018-07-30 13:10:00,33.55,33.68,33.55,33.67,119517.0,32.9349,33.0625,32.9349,33.0527,119517.0
2018-07-30 13:20:00,33.68,33.78,33.67,33.76,30131.0,33.0625,33.1607,33.0527,33.1411,30131.0
2018-07-30 13:30:00,33.75,33.75,33.69,33.74,19840.0,33.1312,33.1312,33.0723,33.1214,19840.0
2018-07-30 13:40:00,33.75,33.76,33.67,33.68,14634.0,33.1312,33.1411,33.0527,33.0625,14634.0
2018-07-30 13:50:00,33.67,33.76,33.67,33.7,25725.0,33.0527,33.1411,33.0527,33.0822,25725.0
2018-07-30 14:00:00,33.69,33.69,33.65,33.65,13963.0,33.0723,33.0723,33.0331,33.0331,13963.0
2018-07-30 14:10:00,33.65,33.68,33.64,33.64,18419.0,33.0331,33.0625,33.0233,33.0233,18419.0
2018-07-30 14:20:00,33.63,33.66,33.58,33.58,39133.0,33.0134,33.0429,32.9644,32.9644,39133.0
2018-07-30 14:30:00,33.58,33.58,33.48,33.49,14847.0,32.9644,32.9644,32.8662,32.876,14847.0
2018-07-30 14:40:00,33.48,33.5,33.46,33.48,11569.0,32.8662,32.8858,32.8466,32.8662,11569.0
2018-07-30 14:50:00,33.47,33.5,33.45,33.5,19477.0,32.8564,32.8858,32.8367,32.8858,19477.0
2018-07-30 15:00:00,33.49,33.54,33.45,33.53,39242.0,32.876,32.9251,32.8367,32.9153,39242.0
2018-07-30 15:10:00,33.52,33.54,33.44,33.45,25718.0,32.9055,32.9251,32.8269,32.8367,25718.0
2018-07-30 15:20:00,33.44,33.46,33.39,33.39,33894.0,32.8269,32.8466,32.7778,32.7778,33894.0
2018-07-30 15:30:00,33.39,33.43,33.37,33.37,28994.0,32.7778,32.8171,32.7582,32.7582,28994.0
2018-07-30 15:40:00,33.37,33.39,33.32,33.33,51271.0,32.7582,32.7778,32.7091,32.7189,51271.0
2018-07-30 15:50:00,33.32,33.36,33.27,33.29,156350.0,32.7091,32.7484,32.66,32.6797,156350.0
2018-07-31 09:30:00,33.47,33.52,33.29,33.38,27680.0,32.8564,32.9055,32.6797,32.768,27680.0
2018-07-31 09:40:00,33.36,33.55,33.36,33.47,13655.0,32.7484,32.9349,32.7484,32.8564,13655.0
2018-07-31 09:50:00,33.48,33.53,33.43,33.53,8657.0,32.8662,32.9153,32.8171,32.9153,8657.0
2018-07-31 10:00:00,33.55,33.7,33.55,33.7,23970.0,32.9349,33.0822,32.9349,33.0822,23970.0
2018-07-31 10:10:00,33.71,33.77,33.68,33.7,20803.0,33.092,33.1509,33.0625,33.0822,20803.0
2018-07-31 10:20:00,33.7,33.79,33.67,33.69,29793.0,33.0822,33.1705,33.0527,33.0723,29793.0
2018-07-31 10:30:00,33.7,33.77,33.7,33.72,29626.0,33.0822,33.1509,33.0822,33.1018,29626.0
2018-07-31 10:40:00,33.72,33.76,33.65,33.72,18598.0,33.1018,33.1411,33.0331,33.1018,18598.0
2018-07-31 10:50:00,33.72,33.74,33.66,33.68,23943.0,33.1018,33.1214,33.0429,33.0625,23943.0
2018-07-31 11:00:00,33.69,33.75,33.67,33.74,20846.0,33.0723,33.1312,33.0527,33.1214,20846.0
2018-07-31 11:10:00,33.75,33.98,33.74,33.9,83788.0,33.1312,33.357,33.1214,33.2785,83788.0
2018-07-31 11:20:00,33.9,33.96,33.85,33.9,57293.0,33.2785,33.3374,33.2294,33.2785,57293.0
2018-07-31 11:30:00,33.92,33.97,33.89,33.89,52065.0,33.2981,33.3472,33.2687,33.2687,52065.0
2018-07-31 11:40:00,33.88,33.93,33.83,33.89,16765.0,33.2589,33.3079,33.2098,33.2687,16765.0
2018-07-31 11:50:00,33.9,33.91,33.83,33.84,34925.0,33.2785,33.2883,33.2098,33.2196,34925.0
2018-07-31 12:00:00,33.85,33.96,33.84,33.94,36778.0,33.2294,33.3374,33.2196,33.3178,36778.0
2018-07-31 12:10:00,33.93,34.0,33.93,34.0,13155.0,33.3079,33.3767,33.3079,33.3767,13155.0
2018-07-31 12:20:00,34.01,34.04,33.99,34.02,14558.0,33.3865,33.4159,33.3668,33.3963,14558.0
2018-07-31 12:30:00,34.02,34.04,33.97,33.98,19287.0,33.3963,33.4159,33.3472,33.357,19287.0
2018-07-31 12:40:00,33.97,34.03,33.96,34.02,14383.0,33.3472,33.4061,33.3374,33.3963,14383.0
2018-07-31 12:50:00,34.02,34.05,34.01,34.03,16652.0,33.3963,33.4257,33.3865,33.4061,16652.0
2018-07-31 13:00:00,34.03,34.04,34.0,34.01,16753.0,33.4061,33.4159,33.3767,33.3865,16753.0
2018-07-31 13:10:00,34.0,34.02,33.99,34.0,14002.0,33.3767,33.3963,33.3668,33.3767,14002.0
2018-07-31 13:20:00,34.01,34.07,33.99,34.05,17731.0,33.3865,33.4454,33.3668,33.4257,17731.0
2018-07-31 13:30:00,34.05,34.05,34.01,34.03,23156.0,33.4257,33.4257,33.3865,33.4061,23156.0
2018-07-31 13:40:00,34.04,34.04,34.01,34.02,11851.0,33.4159,33.4159,33.3865,33.3963,11851.0
2018-07-31 13:50:00,34.01,34.01,33.98,33.99,18653.0,33.3865,33.3865,33.357,33.3668,18653.0
2018-07-31 14:00:00,33.99,34.01,33.98,34.0,13831.0,33.3668,33.3865,33.357,33.3767,13831.0
2018-07-31 14:10:00,33.99,33.99,33.97,33.98,9586.0,33.3668,33.3668,33.3472,33.357,9586.0
2018-07-31 14:20:00,33.97,33.98,33.93,33.97,18014.0,33.3472,33.357,33.3079,33.3472,18014.0
2018-07-31 14:30:00,33.97,33.98,33.96,33.98,10277.0,33.3472,33.357,33.3374,33.357,10277.0
2018-07-31 14:40:00,33.97,34.01,33.97,34.0,13949.0,33.3472,33.3865,33.3472,33.3767,13949.0
2018-07-31 14:50:00,34.01,34.01,33.99,33.99,8745.0,33.3865,33.3865,33.3668,33.3668,8745.0
2018-07-31 15:00:00,33.99,34.0,33.94,33.99,21653.0,33.3668,33.3767,33.3178,33.3668,21653.0
2018-07-31 15:10:00,33.98,34.02,33.98,34.0,14966.0,33.357,33.3963,33.357,33.3767,14966.0
2018-07-31 15:20:00,34.0,34.1,34.0,34.08,26591.0,33.3767,33.4748,33.3767,33.4552,26591.0
2018-07-31 15:30:00,34.08,34.12,34.06,34.12,34533.0,33.4552,33.4945,33.4356,33.4945,34533.0
2018-07-31 15:40:00,34.12,34.13,34.03,34.03,90393.0,33.4945,33.5043,33.4061,33.4061,90393.0
2018-07-31 15:50:00,34.02,34.09,33.99,34.06,287122.0,33.3963,33.465,33.3668,33.4356,287122.0
2018-08-01 09:30:00,33.87,33.93,33.66,33.68,27734.0,33.249,33.3079,33.0429,33.0625,27734.0
2018-08-01 09:40:00,33.72,33.74,33.49,33.63,58243.0,33.1018,33.1214,32.876,33.0134,58243.0
2018-08-01 09:50:00,33.63,34.07,33.61,33.85,187441.0,33.0134,33.4454,32.9938,33.2294,187441.0
2018-08-01 10:00:00,33.85,34.05,33.72,33.98,46488.0,33.2294,33.4257,33.1018,33.357,46488.0
2018-08-01 10:10:00,33.96,34.13,33.94,33.97,28468.0,33.3374,33.5043,33.3178,33.3472,28468.0
2018-08-01 10:20:00,33.96,34.09,33.94,34.02,28159.0,33.3374,33.465,33.3178,33.3963,28159.0
2018-08-01 10:30:00,34.01,34.16,34.0,34.09,24366.0,33.3865,33.5337,33.3767,33.465,24366.0
2018-08-01 10:40:00,34.09,34.13,34.05,34.09,12878.0,33.465,33.5043,33.4257,33.465,12878.0
2018-08-01 10:50:00,34.09,34.14,34.02,34.08,18130.0,33.465,33.5141,33.3963,33.4552,18130.0
2018-08-01 11:00:00,34.08,34.09,33.99,34.0,18451.0,33.4552,33.465,33.3668,33.3767,18451.0
2018-08-01 11:10:00,34.0,34.04,33.96,33.98,24485.0,33.3767,33.4159,33.3374,33.357,24485.0
2018-08-01 11:20:00,33.99,33.99,33.9,33.95,72525.0,33.3668,33.3668,33.2785,33.3276,72525.0
2018-08-01 11:30:00,33.95,33.95,33.9,33.9,17209.0,33.3276,33.3276,33.2785,33.2785,17209.0
2018-08-01 11:40:00,33.89,33.9,33.79,33.8,19336.0,33.2687,33.2785,33.1705,33.1803,19336.0
2018-08-01 11:50:00,33.8,33.8,33.75,33.77,15459.0,33.1803,33.1803,33.1312,33.1509,15459.0
2018-08-01 12:00:00,33.76,33.78,33.73,33.78,16364.0,33.1411,33.1607,33.1116,33.1607,16364.0
2018-08-01 12:10:00,33.78,33.8,33.76,33.8,13163.0,33.1607,33.1803,33.1411,33.1803,13163.0
2018-08-01 12:20:00,33.8,33.85,33.78,33.8,18068.0,33.1803,33.2294,33.1607,33.1803,18068.0
2018-08-01 12:30:00,33.78,33.79,33.75,33.75,17826.0,33.1607,33.1705,33.1312,33.1312,17826.0
2018-08-01 12:40:00,33.75,33.79,33.72,33.77,65636.0,33.1312,33.1705,33.1018,33.1509,65636.0
2018-08-01 12:50:00,33.78,33.8,33.75,33.78,18647.0,33.1607,33.1803,33.1312,33.1607,18647.0
2018-08-01 13:00:00,33.78,33.84,33.78,33.8,20933.0,33.1607,33.2196,33.1607,33.1803,20933.0
2018-08-01 13:10:00,33.8,33.86,33.79,33.84,66902.0,33.1803,33.2392,33.1705,33.2196,66902.0
2018-08-01 13:20:00,33.84,33.87,33.82,33.85,43479.0,33.2196,33.249,33.2,33.2294,43479.0
2018-08-01 13:30:00,33.84,33.9,33.84,33.9,29284.0,33.2196,33.2785,33.2196,33.2785,29284.0
2018-08-01 13:40:00,33.91,33.95,33.9,33.94,50962.0,33.2883,33.3276,33.2785,33.3178,50962.0
2018-08-01 13:50:00,33.92,33.94,33.85,33.87,51585.0,33.2981,33.3178,33.2294,33.249,51585.0
2018-08-01 14:00:00,33.86,33.88,33.77,33.8,28632.0,33.2392,33.2589,33.1509,33.1803,28632.0
2018-08-01 14:10:00,33.8,33.82,33.74,33.78,28359.0,33.1803,33.2,33.1214,33.1607,28359.0
2018-08-01 14:20:00,33.78,33.83,33.76,33.83,32166.0,33.1607,33.2098,33.1411,33.2098,32166.0
2018-08-01 14:30:00,33.84,33.91,33.78,33.81,79157.0,33.2196,33.2883,33.1607,33.1901,79157.0
2018-08-01 14:40:00,33.81,33.88,33.81,33.87,27487.0,33.1901,33.2589,33.1901,33.249,27487.0
2018-08-01 14:50:00,33.88,33.9,33.87,33.88,38050.0,33.2589,33.2785,33.249,33.2589,38050.0
2018-08-01 15:00:00,33.88,33.9,33.87,33.9,45835.0,33.2589,33.2785,33.249,33.2785,45835.0
2018-08-01 15:10:00,33.9,33.97,33.89,33.96,102593.0,33.2785,33.3472,33.2687,33.3374,102593.0
2018-08-01 15:20:00,33.97,34.01,33.96,34.01,31877.0,33.3472,33.3865,33.3374,33.3865,31877.0
2018-08-01 15:30:00,34.0,34.22,34.0,34.22,142186.0,33.3767,33.5926,33.3767,33.5926,142186.0
2018-08-01 15:40:00,34.22,34.24,34.05,34.09,222112.0,33.5926,33.6123,33.4257,33.465,222112.0
2018-08-01 15:50:00,34.09,34.23,34.08,34.08,426323.0,33.465,33.6024,33.4552,33.4552,426323.0
2018-08-02 09:30:00,33.95,34.25,33.11,33.23,65929.0,33.3276,33.6221,32.503,32.6208,65929.0
2018-08-02 09:40:00,33.26,33.89,33.09,33.8,100705.0,32.6502,33.2687,32.4833,33.1803,100705.0
2018-08-02 09:50:00,33.87,34.71,33.83,34.71,107465.0,33.249,34.0736,33.2098,34.0736,107465.0
2018-08-02 10:00:00,34.68,35.13,34.62,35.12,196342.0,34.0442,34.4859,33.9853,34.4761,196342.0
2018-08-02 10:10:00,35.14,35.15,34.89,35.02,56298.0,34.4958,34.5056,34.2503,34.378,56298.0
2018-08-02 10:20:00,35.03,35.59,35.03,35.33,217278.0,34.3878,34.9375,34.3878,34.6823,217278.0
2018-08-02 10:30:00,35.29,35.29,35.11,35.23,46715.0,34.643,34.643,34.4663,34.5841,46715.0
2018-08-02 10:40:00,35.24,35.32,34.93,35.01,162085.0,34.5939,34.6725,34.2896,34.3681,162085.0
2018-08-02 10:50:00,35.01,35.03,34.79,34.87,54681.0,34.3681,34.3878,34.1522,34.2307,54681.0
2018-08-02 11:00:00,34.88,35.26,34.88,35.24,29738.0,34.2405,34.6136,34.2405,34.5939,29738.0
2018-08-02 11:10:00,35.22,35.25,35.0,35.06,23349.0,34.5743,34.6037,34.3583,34.4172,23349.0
2018-08-02 11:20:00,35.08,35.21,34.9,34.93,17445.0,34.4369,34.5645,34.2602,34.2896,17445.0
2018-08-02 11:30:00,34.94,35.24,34.87,35.19,35139.0,34.2994,34.5939,34.2307,34.5448,35139.0
2018-08-02 11:40:00,35.18,35.22,35.05,35.17,17606.0,34.535,34.5743,34.4074,34.5252,17606.0
2018-08-02 11:50:00,35.17,35.19,35.04,35.05,11420.0,34.5252,34.5448,34.3976,34.4074,11420.0
2018-08-02 12:00:00,35.05,35.12,35.03,35.08,17050.0,34.4074,34.4761,34.3878,34.4369,17050.0
2018-08-02 12:10:00,35.05,35.05,34.89,34.91,29756.0,34.4074,34.4074,34.2503,34.27,29756.0
2018-08-02 12:20:00,34.91,34.92,34.67,34.72,120870.0,34.27,34.2798,34.0344,34.0835,120870.0
2018-08-02 12:30:00,34.75,34.75,34.54,34.58,35550.0,34.1129,34.1129,33.9068,33.946,35550.0
2018-08-02 12:40:00,34.57,34.74,34.53,34.71,29058.0,33.9362,34.1031,33.8969,34.0736,29058.0
2018-08-02 12:50:00,34.7,34.72,34.65,34.68,40734.0,34.0638,34.0835,34.0147,34.0442,40734.0
2018-08-02 13:00:00,34.69,34.82,34.69,34.77,83381.0,34.054,34.1816,34.054,34.1325,83381.0
2018-08-02 13:10:00,34.77,34.81,34.7,34.81,41634.0,34.1325,34.1718,34.0638,34.1718,41634.0
2018-08-02 13:20:00,34.82,34.86,34.54,34.54,55442.0,34.1816,34.2209,33.9068,33.9068,55442.0
2018-08-02 13:30:00,34.56,34.69,34.56,34.62,12662.0,33.9264,34.054,33.9264,33.9853,12662.0
2018-08-02 13:40:00,34.62,34.74,34.62,34.74,8500.0,33.9853,34.1031,33.9853,34.1031,8500.0
2018-08-02 13:50:00,34.73,34.8,34.71,34.76,9819.0,34.0933,34.162,34.0736,34.1227,9819.0
2018-08-02 14:00:00,34.78,34.82,34.72,34.78,13682.0,34.1424,34.1816,34.0835,34.1424,13682.0
2018-08-02 14:10:00,34.78,34.8,34.74,34.77,13653.0,34.1424,34.162,34.1031,34.1325,13653.0
2018-08-02 14:20:00,34.76,34.85,34.74,34.84,23057.0,34.1227,34.2111,34.1031,34.2013,23057.0
2018-08-02 14:30:00,34.83,34.96,34.83,34.96,30202.0,34.1914,34.3191,34.1914,34.3191,30202.0
2018-08-02 14:40:00,34.96,35.0,34.94,34.94,25393.0,34.3191,34.3583,34.2994,34.2994,25393.0
2018-08-02 14:50:00,34.95,35.18,34.95,35.16,41484.0,34.3092,34.535,34.3092,34.5154,41484.0
2018-08-02 15:00:00,35.16,35.18,35.09,35.1,37111.0,34.5154,34.535,34.4467,34.4565,37111.0
2018-08-02 15:10:00,35.09,35.09,34.87,34.92,45627.0,34.4467,34.4467,34.2307,34.2798,45627.0
2018-08-02 15:20:00,34.91,35.0,34.89,34.95,36817.0,34.27,34.3583,34.2503,34.3092,36817.0
2018-08-02 15:30:00,34.95,35.06,34.95,35.06,40564.0,34.3092,34.4172,34.3092,34.4172,40564.0
2018-08-02 15:40:00,35.06,35.17,35.06,35.16,98083.0,34.4172,34.5252,34.4172,34.5154,98083.0
2018-08-02 15:50:00,35.16,35.17,35.11,35.13,155736.0,34.5154,34.5252,34.4663,34.4859,155736.0
2018-08-03 09:30:00,35.23,35.25,34.95,35.15,79184.0,34.5841,34.6037,34.3092,34.5056,79184.0
2018-08-03 09:40:00,35.15,35.15,34.91,34.94,116701.0,34.5056,34.5056,34.27,34.2994,116701.0
2018-08-03 09:50:00,34.94,34.96,34.57,34.58,68478.0,34.2994,34.3191,33.9362,33.946,68478.0
2018-08-03 10:00:00,34.58,34.86,34.54,34.84,155264.0,33.946,34.2209,33.9068,34.2013,155264.0
2018-08-03 10:10:00,34.89,35.0,34.76,34.83,57414.0,34.2503,34.3583,34.1227,34.1914,57414.0
2018-08-03 10:20:00,34.84,34.84,34.68,34.74,52731.0,34.2013,34.2013,34.0442,34.1031,52731.0
2018-08-03 10:30:00,34.76,34.83,34.72,34.73,61014.0,34.1227,34.1914,34.0835,34.0933,61014.0
2018-08-03 10:40:00,34.74,35.0,34.71,35.0,63898.0,34.1031,34.3583,34.0736,34.3583,63898.0
2018-08-03 10:50:00,35.01,35.01,34.77,34.83,56104.0,34.3681,34.3681,34.1325,34.1914,56104.0
2018-08-03 11:00:00,34.84,34.91,34.81,34.82,34440.0,34.2013,34.27,34.1718,34.1816,34440.0
2018-08-03 11:10:00,34.82,34.86,34.78,34.81,45753.0,34.1816,34.2209,34.1424,34.1718,45753.0
2018-08-03 11:20:00,34.81,34.9,34.81,34.9,21611.0,34.1718,34.2602,34.1718,34.2602,21611.0
2018-08-03 11:30:00,34.89,35.0,34.88,35.0,16640.0,34.2503,34.3583,34.2405,34.3583,16640.0
2018-08-03 11:40:00,35.0,35.16,34.99,35.15,36579.0,34.3583,34.5154,34.3485,34.5056,36579.0
2018-08-03 11:50:00,35.15,35.25,35.13,35.16,53495.0,34.5056,34.6037,34.4859,34.5154,53495.0
2018-08-03 12:00:00,35.16,35.21,35.14,35.21,28920.0,34.5154,34.5645,34.4958,34.5645,28920.0
2018-08-03 12:10:00,35.2,35.21,35.15,35.17,30072.0,34.5547,34.5645,34.5056,34.5252,30072.0
2018-08-03 12:20:00,35.17,35.22,35.16,35.2,39788.0,34.5252,34.5743,34.5154,34.5547,39788.0
2018-08-03 12:30:00,35.2,35.21,35.11,35.11,103296.0,34.5547,34.5645,34.4663,34.4663,103296.0
2018-08-03 12:40:00,35.12,35.13,34.99,35.0,17324.0,34.4761,34.4859,34.3485,34.3583,17324.0
2018-08-03 12:50:00,35.0,35.01,34.96,34.96,16723.0,34.3583,34.3681,34.3191,34.3191,16723.0
2018-08-03 13:00:00,34.96,34.99,34.95,34.97,44864.0,34.3191,34.3485,34.3092,34.3289,44864.0
2018-08-03 13:10:00,34.96,34.97,34.85,34.88,13312.0,34.3191,34.3289,34.2111,34.2405,13312.0
2018-08-03 13:20:00,34.88,34.88,34.82,34.84,19500.0,34.2405,34.2405,34.1816,34.2013,19500.0
2018-08-03 13:30:00,34.84,34.84,34.77,34.8,12675.0,34.2013,34.2013,34.1325,34.162,12675.0
2018-08-03 13:40:00,34.8,34.8,34.78,34.78,9060.0,34.162,34.162,34.1424,34.1424,9060.0
2018-08-03 13:50:00,34.79,34.79,34.71,34.71,13482.0,34.1522,34.1522,34.0736,34.0736,13482.0
2018-08-03 14:00:00,34.71,34.73,34.69,34.72,13408.0,34.0736,34.0933,34.054,34.0835,13408.0
2018-08-03 14:10:00,34.73,34.73,34.7,34.71,19548.0,34.0933,34.0933,34.0638,34.0736,19548.0
2018-08-03 14:20:00,34.71,34.75,34.71,34.73,22486.0,34.0736,34.1129,34.0736,34.0933,22486.0
2018-08-03 14:30:00,34.73,34.75,34.73,34.73,35347.0,34.0933,34.1129,34.0933,34.0933,35347.0
2018-08-03 14:40:00,34.73,34.83,34.73,34.82,27105.0,34.0933,34.1914,34.0933,34.1816,27105.0
2018-08-03 14:50:00,34.82,34.84,34.8,34.84,23221.0,34.1816,34.2013,34.162,34.2013,23221.0
2018-08-03 15:00:00,34.84,34.85,34.8,34.82,20309.0,34.2013,34.2111,34.162,34.1816,20309.0
2018-08-03 15:10:00,34.81,34.91,34.81,34.91,32419.0,34.1718,34.27,34.1718,34.27,32419.0
2018-08-03 15:20:00,34.91,34.94,34.88,34.88,44952.0,34.27,34.2994,34.2405,34.2405,44952.0
2018-08-03 15:30:00,34.89,34.94,34.87,34.94,44902.0,34.2503,34.2994,34.2307,34.2994,44902.0
2018-08-03 15:40:00,34.94,34.96,34.92,34.93,64300.0,34.2994,34.3191,34.2798,34.2896,64300.0
2018-08-03 15:50:00,34.93,34.96,34.91,34.91,120144.0,34.2896,34.3191,34.27,34.27,120144.0
2018-08-06 09:30:00,35.25,35.43,35.04,35.34,53518.0,34.6037,34.7804,34.3976,34.6921,53518.0
2018-08-06 09:40:00,35.34,35.38,35.18,35.38,14750.0,34.6921,34.7314,34.535,34.7314,14750.0
2018-08-06 09:50:00,35.38,35.42,35.24,35.24,22833.0,34.7314,34.7706,34.5939,34.5939,22833.0
2018-08-06 10:00:00,35.23,35.28,35.16,35.25,122405.0,34.5841,34.6332,34.5154,34.6037,122405.0
2018-08-06 10:10:00,35.24,35.49,35.23,35.49,25412.0,34.5939,34.8393,34.5841,34.8393,25412.0
2018-08-06 10:20:00,35.51,35.51,35.27,35.27,20846.0,34.859,34.859,34.6234,34.6234,20846.0
2018-08-06 10:30:00,35.26,35.28,35.12,35.16,43383.0,34.6136,34.6332,34.4761,34.5154,43383.0
2018-08-06 10:40:00,35.18,35.21,35.09,35.09,24712.0,34.535,34.5645,34.4467,34.4467,24712.0
2018-08-06 10:50:00,35.08,35.18,35.05,35.12,19297.0,34.4369,34.535,34.4074,34.4761,19297.0
2018-08-06 11:00:00,35.14,35.2,35.11,35.17,13264.0,34.4958,34.5547,34.4663,34.5252,13264.0
2018-08-06 11:10:00,35.16,35.27,35.15,35.2,18531.0,34.5154,34.6234,34.5056,34.5547,18531.0
2018-08-06 11:20:00,35.2,35.34,35.2,35.33,24577.0,34.5547,34.6921,34.5547,34.6823,24577.0
2018-08-06 11:30:00,35.34,35.35,35.28,35.28,13745.0,34.6921,34.7019,34.6332,34.6332,13745.0
2018-08-06 11:40:00,35.29,35.34,35.28,35.34,25155.0,34.643,34.6921,34.6332,34.6921,25155.0
2018-08-06 11:50:00,35.34,35.36,35.33,35.34,102903.0,34.6921,34.7117,34.6823,34.6921,102903.0
2018-08-06 12:00:00,35.34,35.4,35.33,35.4,51196.0,34.6921,34.751,34.6823,34.751,51196.0
2018-08-06 12:10:00,35.4,35.4,35.34,35.35,65657.0,34.751,34.751,34.6921,34.7019,65657.0
2018-08-06 12:20:00,35.36,35.36,35.3,35.34,70390.0,34.7117,34.7117,34.6528,34.6921,70390.0
2018-08-06 12:30:00,35.34,35.45,35.34,35.44,19540.0,34.6921,34.8001,34.6921,34.7903,19540.0
2018-08-06 12:40:00,35.45,35.45,35.35,35.37,25156.0,34.8001,34.8001,34.7019,34.7215,25156.0
2018-08-06 12:50:00,35.36,35.4,35.36,35.4,17233.0,34.7117,34.751,34.7117,34.751,17233.0
2018-08-06 13:00:00,35.4,35.4,35.39,35.4,10999.0,34.751,34.751,34.7412,34.751,10999.0
2018-08-06 13:10:00,35.4,35.44,35.4,35.44,12374.0,34.751,34.7903,34.751,34.7903,12374.0
2018-08-06 13:20:00,35.43,35.45,35.42,35.42,27765.0,34.7804,34.8001,34.7706,34.7706,27765.0
2018-08-06 13:30:00,35.42,35.42,35.38,35.4,18335.0,34.7706,34.7706,34.7314,34.751,18335.0
2018-08-06 13:40:00,35.4,35.4,35.39,35.4,13853.0,34.751,34.751,34.7412,34.751,13853.0
2018-08-06 13:50:00,35.4,35.45,35.39,35.44,44879.0,34.751,34.8001,34.7412,34.7903,44879.0
2018-08-06 14:00:00,35.44,35.55,35.44,35.55,99654.0,34.7903,34.8982,34.7903,34.8982,99654.0
2018-08-06 14:10:00,35.55,35.6,35.52,35.53,59750.0,34.8982,34.9473,34.8688,34.8786,59750.0
2018-08-06 14:20:00,35.54,35.58,35.53,35.54,34567.0,34.8884,34.9277,34.8786,34.8884,34567.0
2018-08-06 14:30:00,35.54,35.54,35.45,35.45,27571.0,34.8884,34.8884,34.8001,34.8001,27571.0
2018-08-06 14:40:00,35.45,35.45,35.4,35.41,29415.0,34.8001,34.8001,34.751,34.7608,29415.0
2018-08-06 14:50:00,35.41,35.51,35.41,35.46,41422.0,34.7608,34.859,34.7608,34.8099,41422.0
2018-08-06 15:00:00,35.46,35.46,35.36,35.36,39046.0,34.8099,34.8099,34.7117,34.7117,39046.0
2018-08-06 15:10:00,35.37,35.37,35.3,35.35,87513.0,34.7215,34.7215,34.6528,34.7019,87513.0
2018-08-06 15:20:00,35.34,35.34,35.19,35.2,105707.0,34.6921,34.6921,34.5448,34.5547,105707.0
2018-08-06 15:30:00,35.19,35.2,35.14,35.16,163006.0,34.5448,34.5547,34.4958,34.5154,163006.0
2018-08-06 15:40:00,35.15,35.18,35.09,35.09,251257.0,34.5056,34.535,34.4467,34.4467,251257.0
2018-08-06 15:50:00,35.1,35.1,35.03,35.07,342531.0,34.4565,34.4565,34.3878,34.427,342531.0
2018-08-07 09:30:00,35.29,35.39,35.19,35.36,22451.0,34.643,34.7412,34.5448,34.7117,22451.0
2018-08-07 09:40:00,35.38,35.38,35.18,35.2,11681.0,34.7314,34.7314,34.535,34.5547,11681.0
2018-08-07 09:50:00,35.23,35.23,34.99,35.0,49989.0,34.5841,34.5841,34.3485,34.3583,49989.0
2018-08-07 10:00:00,35.0,35.04,34.96,35.03,66997.0,34.3583,34.3976,34.3191,34.3878,66997.0
2018-08-07 10:10:00,35.03,35.11,34.97,35.11,38803.0,34.3878,34.4663,34.3289,34.4663,38803.0
2018-08-07 10:20:00,35.12,35.14,35.04,35.04,34590.0,34.4761,34.4958,34.3976,34.3976,34590.0
2018-08-07 10:30:00,35.04,35.1,35.02,35.09,46357.0,34.3976,34.4565,34.378,34.4467,46357.0
2018-08-07 10:40:00,35.1,35.14,35.07,35.09,23515.0,34.4565,34.4958,34.427,34.4467,23515.0
2018-08-07 10:50:00,35.09,35.11,35.06,35.06,24591.0,34.4467,34.4663,34.4172,34.4172,24591.0
2018-08-07 11:00:00,35.07,35.1,35.05,35.05,35739.0,34.427,34.4565,34.4074,34.4074,35739.0
2018-08-07 11:10:00,35.05,35.1,35.03,35.06,45400.0,34.4074,34.4565,34.3878,34.4172,45400.0
2018-08-07 11:20:00,35.07,35.07,35.0,35.02,36678.0,34.427,34.427,34.3583,34.378,36678.0
2018-08-07 11:30:00,35.02,35.1,34.99,35.06,38255.0,34.378,34.4565,34.3485,34.4172,38255.0
2018-08-07 11:40:00,35.06,35.08,35.03,35.06,27861.0,34.4172,34.4369,34.3878,34.4172,27861.0
2018-08-07 11:50:00,35.06,35.06,35.01,35.05,25949.0,34.4172,34.4172,34.3681,34.4074,25949.0
2018-08-07 12:00:00,35.06,35.06,35.02,35.03,15440.0,34.4172,34.4172,34.378,34.3878,15440.0
2018-08-07 12:10:00,35.03,35.03,34.98,34.99,27831.0,34.3878,34.3878,34.3387,34.3485,27831.0
2018-08-07 12:20:00,34.98,34.98,34.88,34.9,82826.0,34.3387,34.3387,34.2405,34.2602,82826.0
2018-08-07 12:30:00,34.9,34.9,34.75,34.76,88827.0,34.2602,34.2602,34.1129,34.1227,88827.0
2018-08-07 12:40:00,34.77,34.81,34.67,34.72,72652.0,34.1325,34.1718,34.0344,34.0835,72652.0
2018-08-07 12:50:00,34.72,34.75,34.67,34.67,27461.0,34.0835,34.1129,34.0344,34.0344,27461.0
2018-08-07 13:00:00,34.67,34.78,34.65,34.76,24946.0,34.0344,34.1424,34.0147,34.1227,24946.0
2018-08-07 13:10:00,34.76,34.76,34.63,34.64,36818.0,34.1227,34.1227,33.9951,34.0049,36818.0
2018-08-07 13:20:00,34.64,34.7,34.63,34.64,23880.0,34.0049,34.0638,33.9951,34.0049,23880.0
2018-08-07 13:30:00,34.64,34.65,34.58,34.61,24122.0,34.0049,34.0147,33.946,33.9755,24122.0
2018-08-07 13:40:00,34.61,34.67,34.6,34.6,37016.0,33.9755,34.0344,33.9657,33.9657,37016.0
2018-08-07 13:50:00,34.59,34.73,34.59,34.67,56218.0,33.9558,34.0933,33.9558,34.0344,56218.0
2018-08-07 14:00:00,34.67,34.7,34.6,34.64,51862.0,34.0344,34.0638,33.9657,34.0049,51862.0
2018-08-07 14:10:00,34.64,34.67,34.59,34.61,36254.0,34.0049,34.0344,33.9558,33.9755,36254.0
2018-08-07 14:20:00,34.62,34.65,34.59,34.59,26594.0,33.9853,34.0147,33.9558,33.9558,26594.0
2018-08-07 14:30:00,34.59,34.6,34.53,34.6,26573.0,33.9558,33.9657,33.8969,33.9657,26573.0
2018-08-07 14:40:00,34.59,34.62,34.57,34.61,47084.0,33.9558,33.9853,33.9362,33.9755,47084.0
2018-08-07 14:50:00,34.6,34.62,34.59,34.61,18057.0,33.9657,33.9853,33.9558,33.9755,18057.0
2018-08-07 15:00:00,34.62,34.64,34.58,34.63,28647.0,33.9853,34.0049,33.946,33.9951,28647.0
2018-08-07 15:10:00,34.64,34.75,34.61,34.75,70430.0,34.0049,34.1129,33.9755,34.1129,70430.0
2018-08-07 15:20:00,34.74,34.84,34.72,34.82,64180.0,34.1031,34.2013,34.0835,34.1816,64180.0
2018-08-07 15:30:00,34.82,34.87,34.68,34.69,87370.0,34.1816,34.2307,34.0442,34.054,87370.0
2018-08-07 15:40:00,34.69,34.81,34.69,34.77,92826.0,34.054,34.1718,34.054,34.1325,92826.0
2018-08-07 15:50:00,34.78,34.8,34.74,34.75,177034.0,34.1424,34.162,34.1031,34.1129,177034.0
2018-08-08 09:30:00,34.72,34.73,34.52,34.67,15109.0,34.0835,34.0933,33.8871,34.0344,15109.0
2018-08-08 09:40:00,34.65,34.65,34.5,34.54,13400.0,34.0147,34.0147,33.8675,33.9068,13400.0
2018-08-08 09:50:00,34.57,34.7,34.57,34.64,3938.0,33.9362,34.0638,33.9362,34.0049,3938.0
2018-08-08 10:00:00,34.66,34.73,34.6,34.71,9527.0,34.0246,34.0933,33.9657,34.0736,9527.0
2018-08-08 10:10:00,34.72,34.74,34.67,34.68,15686.0,34.0835,34.1031,34.0344,34.0442,15686.0
2018-08-08 10:20:00,34.7,34.73,34.59,34.67,11077.0,34.0638,34.0933,33.9558,34.0344,11077.0
2018-08-08 10:30:00,34.65,34.67,34.53,34.59,10901.0,34.0147,34.0344,33.8969,33.9558,10901.0
2018-08-08 10:40:00,34.59,34.67,34.59,34.67,12474.0,33.9558,34.0344,33.9558,34.0344,12474.0
2018-08-08 10:50:00,34.69,34.7,34.64,34.66,16141.0,34.054,34.0638,34.0049,34.0246,16141.0
2018-08-08 11:00:00,34.65,34.66,34.56,34.56,16569.0,34.0147,34.0246,33.9264,33.9264,16569.0
2018-08-08 11:10:00,34.57,34.61,34.57,34.57,11381.0,33.9362,33.9755,33.9362,33.9362,11381.0
2018-08-08 11:20:00,34.54,34.54,34.45,34.49,7544.0,33.9068,33.9068,33.8184,33.8577,7544.0
2018-08-08 11:30:00,34.49,34.54,34.49,34.51,11686.0,33.8577,33.9068,33.8577,33.8773,11686.0
2018-08-08 11:40:00,34.5,34.5,34.47,34.48,13242.0,33.8675,33.8675,33.838,33.8479,13242.0
2018-08-08 11:50:00,34.49,34.5,34.47,34.49,12531.0,33.8577,33.8675,33.838,33.8577,12531.0
2018-08-08 12:00:00,34.5,34.5,34.43,34.48,6651.0,33.8675,33.8675,33.7988,33.8479,6651.0
2018-08-08 12:10:00,34.47,34.5,34.46,34.47,9297.0,33.838,33.8675,33.8282,33.838,9297.0
2018-08-08 12:20:00,34.47,34.47,34.39,34.43,9225.0,33.838,33.838,33.7595,33.7988,9225.0
2018-08-08 12:30:00,34.42,34.5,34.42,34.49,15634.0,33.789,33.8675,33.789,33.8577,15634.0
2018-08-08 12:40:00,34.48,34.49,34.46,34.49,6881.0,33.8479,33.8577,33.8282,33.8577,6881.0
2018-08-08 12:50:00,34.48,34.49,34.4,34.43,16828.0,33.8479,33.8577,33.7693,33.7988,16828.0
2018-08-08 13:00:00,34.43,34.5,34.41,34.5,10564.0,33.7988,33.8675,33.7791,33.8675,10564.0
2018-08-08 13:10:00,34.52,34.55,34.5,34.53,9624.0,33.8871,33.9166,33.8675,33.8969,9624.0
2018-08-08 13:20:00,34.54,34.55,34.47,34.48,5903.0,33.9068,33.9166,33.838,33.8479,5903.0
2018-08-08 13:30:00,34.51,34.55,34.48,34.54,8954.0,33.8773,33.9166,33.8479,33.9068,8954.0
2018-08-08 13:40:00,34.55,34.57,34.53,34.55,10387.0,33.9166,33.9362,33.8969,33.9166,10387.0
2018-08-08 13:50:00,34.55,34.6,34.55,34.6,5952.0,33.9166,33.9657,33.9166,33.9657,5952.0
2018-08-08 14:00:00,34.59,34.6,34.57,34.59,8829.0,33.9558,33.9657,33.9362,33.9558,8829.0
2018-08-08 14:10:00,34.6,34.65,34.57,34.65,15368.0,33.9657,34.0147,33.9362,34.0147,15368.0
2018-08-08 14:20:00,34.64,34.66,34.6,34.61,11747.0,34.0049,34.0246,33.9657,33.9755,11747.0
2018-08-08 14:30:00,34.61,34.66,34.59,34.65,22133.0,33.9755,34.0246,33.9558,34.0147,22133.0
2018-08-08 14:40:00,34.65,34.7,34.63,34.7,14675.0,34.0147,34.0638,33.9951,34.0638,14675.0
2018-08-08 14:50:00,34.7,34.73,34.67,34.69,23236.0,34.0638,34.0933,34.0344,34.054,23236.0
2018-08-08 15:00:00,34.7,34.73,34.68,34.72,17098.0,34.0638,34.0933,34.0442,34.0835,17098.0
2018-08-08 15:10:00,34.72,34.78,34.72,34.75,21446.0,34.0835,34.1424,34.0835,34.1129,21446.0
2018-08-08 15:20:00,34.75,34.8,34.75,34.79,19797.0,34.1129,34.162,34.1129,34.1522,19797.0
2018-08-08 15:30:00,34.8,34.83,34.78,34.82,44635.0,34.162,34.1914,34.1424,34.1816,44635.0
2018-08-08 15:40:00,34.82,34.88,34.81,34.83,55260.0,34.1816,34.2405,34.1718,34.1914,55260.0
2018-08-08 15:50:00,34.84,34.84,34.81,34.82,90310.0,34.2013,34.2013,34.1718,34.1816,90310.0
2018-08-09 09:30:00,34.85,34.85,34.67,34.7,41670.0,34.2111,34.2111,34.0344,34.0638,41670.0
2018-08-09 09:40:00,34.73,34.75,34.63,34.67,16294.0,34.0933,34.1129,33.9951,34.0344,16294.0
2018-08-09 09:50:00,34.68,34.75,34.63,34.69,10165.0,34.0442,34.1129,33.9951,34.054,10165.0
2018-08-09 10:00:00,34.69,34.77,34.68,34.72,41118.0,34.054,34.1325,34.0442,34.0835,41118.0
2018-08-09 10:10:00,34.73,34.75,34.72,34.73,129419.0,34.0933,34.1129,34.0835,34.0933,129419.0
2018-08-09 10:20:00,34.73,34.77,34.72,34.75,137105.0,34.0933,34.1325,34.0835,34.1129,137105.0
2018-08-09 10:30:00,34.76,34.76,34.66,34.72,50182.0,34.1227,34.1227,34.0246,34.0835,50182.0
2018-08-09 10:40:00,34.72,34.8,34.68,34.75,138671.0,34.0835,34.162,34.0442,34.1129,138671.0
2018-08-09 10:50:00,34.75,34.85,34.7,34.76,122114.0,34.1129,34.2111,34.0638,34.1227,122114.0
2018-08-09 11:00:00,34.76,34.91,34.74,34.74,31051.0,34.1227,34.27,34.1031,34.1031,31051.0
2018-08-09 11:10:00,34.72,34.8,34.67,34.78,31741.0,34.0835,34.162,34.0344,34.1424,31741.0
2018-08-09 11:20:00,34.79,34.84,34.75,34.83,17196.0,34.1522,34.2013,34.1129,34.1914,17196.0
2018-08-09 11:30:00,34.84,34.85,34.65,34.67,28355.0,34.2013,34.2111,34.0147,34.0344,28355.0
2018-08-09 11:40:00,34.67,34.73,34.66,34.7,17138.0,34.0344,34.0933,34.0246,34.0638,17138.0
2018-08-09 11:50:00,34.7,34.77,34.67,34.75,14103.0,34.0638,34.1325,34.0344,34.1129,14103.0
2018-08-09 12:00:00,34.75,34.81,34.69,34.71,37864.0,34.1129,34.1718,34.054,34.0736,37864.0
2018-08-09 12:10:00,34.72,34.79,34.71,34.72,13383.0,34.0835,34.1522,34.0736,34.0835,13383.0
2018-08-09 12:20:00,34.73,34.8,34.72,34.78,12790.0,34.0933,34.162,34.0835,34.1424,12790.0
2018-08-09 12:30:00,34.77,34.82,34.77,34.79,27593.0,34.1325,34.1816,34.1325,34.1522,27593.0
2018-08-09 12:40:00,34.79,34.88,34.76,34.88,10963.0,34.1522,34.2405,34.1227,34.2405,10963.0
2018-08-09 12:50:00,34.88,34.93,34.85,34.88,22552.0,34.2405,34.2896,34.2111,34.2405,22552.0
2018-08-09 13:00:00,34.89,34.89,34.78,34.86,20399.0,34.2503,34.2503,34.1424,34.2209,20399.0
2018-08-09 13:10:00,34.87,34.9,34.86,34.87,12628.0,34.2307,34.2602,34.2209,34.2307,12628.0
2018-08-09 13:20:00,34.86,34.86,34.73,34.76,33698.0,34.2209,34.2209,34.0933,34.1227,33698.0
2018-08-09 13:30:00,34.75,34.77,34.73,34.73,22855.0,34.1129,34.1325,34.0933,34.0933,22855.0
2018-08-09 13:40:00,34.73,34.76,34.73,34.75,27079.0,34.0933,34.1227,34.0933,34.1129,27079.0
2018-08-09 13:50:00,34.75,34.76,34.7,34.71,29532.0,34.1129,34.1227,34.0638,34.0736,29532.0
2018-08-09 14:00:00,34.72,34.75,34.69,34.75,15478.0,34.0835,34.1129,34.054,34.1129,15478.0
2018-08-09 14:10:00,34.75,34.76,34.7,34.73,20152.0,34.1129,34.1227,34.0638,34.0933,20152.0
2018-08-09 14:20:00,34.73,34.73,34.63,34.65,28969.0,34.0933,34.0933,33.9951,34.0147,28969.0
2018-08-09 14:30:00,34.65,34.72,34.61,34.61,30623.0,34.0147,34.0835,33.9755,33.9755,30623.0
2018-08-09 14:40:00,34.62,34.71,34.62,34.71,19184.0,33.9853,34.0736,33.9853,34.0736,19184.0
2018-08-09 14:50:00,34.71,34.73,34.69,34.73,14527.0,34.0736,34.0933,34.054,34.0933,14527.0
2018-08-09 15:00:00,34.73,34.74,34.66,34.66,24626.0,34.0933,34.1031,34.0246,34.0246,24626.0
2018-08-09 15:10:00,34.67,34.74,34.67,34.73,20203.0,34.0344,34.1031,34.0344,34.0933,20203.0
2018-08-09 15:20:00,34.73,34.78,34.71,34.77,33713.0,34.0933,34.1424,34.0736,34.1325,33713.0
2018-08-09 15:30:00,34.77,34.78,34.7,34.77,48064.0,34.1325,34.1424,34.0638,34.1325,48064.0
2018-08-09 15:40:00,34.76,34.78,34.69,34.69,67658.0,34.1227,34.1424,34.054,34.054,67658.0
2018-08-09 15:50:00,34.7,34.71,34.66,34.7,184807.0,34.0638,34.0736,34.0246,34.0638,184807.0
2018-08-10 09:30:00,34.4,34.42,34.11,34.12,40675.0,33.7693,33.789,33.4846,33.4945,40675.0
2018-08-10 09:40:00,34.13,34.22,34.12,34.19,24636.0,33.5043,33.5926,33.4945,33.5632,24636.0
2018-08-10 09:50:00,34.19,34.27,34.1,34.15,71203.0,33.5632,33.6417,33.4748,33.5239,71203.0
2018-08-10 10:00:00,34.17,34.2,34.13,34.18,16942.0,33.5435,33.573,33.5043,33.5534,16942.0
2018-08-10 10:10:00,34.19,34.24,34.15,34.2,28192.0,33.5632,33.6123,33.5239,33.573,28192.0
2018-08-10 10:20:00,34.22,34.24,34.15,34.17,23148.0,33.5926,33.6123,33.5239,33.5435,23148.0
2018-08-10 10:30:00,34.19,34.27,34.17,34.25,13904.0,33.5632,33.6417,33.5435,33.6221,13904.0
2018-08-10 10:40:00,34.25,34.31,34.24,34.28,52923.0,33.6221,33.681,33.6123,33.6515,52923.0
2018-08-10 10:50:00,34.29,34.55,34.29,34.5,66920.0,33.6613,33.9166,33.6613,33.8675,66920.0
2018-08-10 11:00:00,34.5,34.52,34.45,34.51,26438.0,33.8675,33.8871,33.8184,33.8773,26438.0
2018-08-10 11:10:00,34.51,34.61,34.5,34.61,20866.0,33.8773,33.9755,33.8675,33.9755,20866.0
2018-08-10 11:20:00,34.61,34.73,34.6,34.69,23957.0,33.9755,34.0933,33.9657,34.054,23957.0
2018-08-10 11:30:00,34.69,34.77,34.67,34.7,17159.0,34.054,34.1325,34.0344,34.0638,17159.0
2018-08-10 11:40:00,34.69,34.74,34.64,34.69,35178.0,34.054,34.1031,34.0049,34.054,35178.0
2018-08-10 11:50:00,34.69,34.7,34.63,34.64,13020.0,34.054,34.0638,33.9951,34.0049,13020.0
2018-08-10 12:00:00,34.64,34.66,34.57,34.63,18122.0,34.0049,34.0246,33.9362,33.9951,18122.0
2018-08-10 12:10:00,34.63,34.65,34.58,34.64,13229.0,33.9951,34.0147,33.946,34.0049,13229.0
2018-08-10 12:20:00,34.65,34.7,34.62,34.66,22737.0,34.0147,34.0638,33.9853,34.0246,22737.0
2018-08-10 12:30:00,34.67,34.69,34.65,34.66,10232.0,34.0344,34.054,34.0147,34.0246,10232.0
2018-08-10 12:40:00,34.66,34.71,34.65,34.66,15271.0,34.0246,34.0736,34.0147,34.0246,15271.0
2018-08-10 12:50:00,34.66,34.71,34.61,34.64,60122.0,34.0246,34.0736,33.9755,34.0049,60122.0
2018-08-10 13:00:00,34.65,34.65,34.59,34.6,11206.0,34.0147,34.0147,33.9558,33.9657,11206.0
2018-08-10 13:10:00,34.6,34.62,34.57,34.57,15282.0,33.9657,33.9853,33.9362,33.9362,15282.0
2018-08-10 13:20:00,34.58,34.64,34.57,34.62,9904.0,33.946,34.0049,33.9362,33.9853,9904.0
2018-08-10 13:30:00,34.62,34.64,34.58,34.59,13889.0,33.9853,34.0049,33.946,33.9558,13889.0
2018-08-10 13:40:00,34.59,34.62,34.54,34.58,19435.0,33.9558,33.9853,33.9068,33.946,19435.0
2018-08-10 13:50:00,34.59,34.6,34.56,34.58,9776.0,33.9558,33.9657,33.9264,33.946,9776.0
2018-08-10 14:00:00,34.59,34.6,34.54,34.59,17454.0,33.9558,33.9657,33.9068,33.9558,17454.0
2018-08-10 14:10:00,34.59,34.62,34.56,34.58,32151.0,33.9558,33.9853,33.9264,33.946,32151.0
2018-08-10 14:20:00,34.57,34.57,34.47,34.49,15752.0,33.9362,33.9362,33.838,33.8577,15752.0
2018-08-10 14:30:00,34.48,34.54,34.48,34.54,9424.0,33.8479,33.9068,33.8479,33.9068,9424.0
2018-08-10 14:40:00,34.55,34.6,34.52,34.57,14485.0,33.9166,33.9657,33.8871,33.9362,14485.0
2018-08-10 14:50:00,34.57,34.61,34.53,34.55,39841.0,33.9362,33.9755,33.8969,33.9166,39841.0
2018-08-10 15:00:00,34.54,34.54,34.46,34.48,25212.0,33.9068,33.9068,33.8282,33.8479,25212.0
2018-08-10 15:10:00,34.48,34.55,34.46,34.55,22871.0,33.8479,33.9166,33.8282,33.9166,22871.0
2018-08-10 15:20:00,34.55,34.61,34.54,34.55,47073.0,33.9166,33.9755,33.9068,33.9166,47073.0
2018-08-10 15:30:00,34.56,34.58,34.52,34.55,43239.0,33.9264,33.946,33.8871,33.9166,43239.0
2018-08-10 15:40:00,34.55,34.55,34.47,34.47,72990.0,33.9166,33.9166,33.838,33.838,72990.0
2018-08-10 15:50:00,34.47,34.48,34.43,34.45,127115.0,33.838,33.8479,33.7988,33.8184,127115.0
2018-08-13 09:30:00,34.39,34.39,33.64,33.71,110639.0,33.7595,33.7595,33.0233,33.092,110639.0
2018-08-13 09:40:00,33.69,33.94,33.69,33.82,30622.0,33.0723,33.3178,33.0723,33.2,30622.0
2018-08-13 09:50:00,33.83,33.97,33.79,33.95,28941.0,33.2098,33.3472,33.1705,33.3276,28941.0
2018-08-13 10:00:00,33.97,34.03,33.9,34.03,37858.0,33.3472,33.4061,33.2785,33.4061,37858.0
2018-08-13 10:10:00,34.04,34.11,33.99,34.06,27080.0,33.4159,33.4846,33.3668,33.4356,27080.0
2018-08-13 10:20:00,34.07,34.1,33.98,33.98,17048.0,33.4454,33.4748,33.357,33.357,17048.0
2018-08-13 10:30:00,33.98,34.03,33.91,33.94,33381.0,33.357,33.4061,33.2883,33.3178,33381.0
2018-08-13 10:40:00,33.94,33.94,33.87,33.88,27052.0,33.3178,33.3178,33.249,33.2589,27052.0
2018-08-13 10:50:00,33.88,33.9,33.8,33.89,28332.0,33.2589,33.2785,33.1803,33.2687,28332.0
2018-08-13 11:00:00,33.89,33.93,33.82,33.89,38161.0,33.2687,33.3079,33.2,33.2687,38161.0
2018-08-13 11:10:00,33.89,33.94,33.87,33.87,24585.0,33.2687,33.3178,33.249,33.249,24585.0
2018-08-13 11:20:00,33.87,33.94,33.87,33.89,22681.0,33.249,33.3178,33.249,33.2687,22681.0
2018-08-13 11:30:00,33.9,33.92,33.84,33.89,71007.0,33.2785,33.2981,33.2196,33.2687,71007.0
2018-08-13 11:40:00,33.89,33.93,33.85,33.85,22956.0,33.2687,33.3079,33.2294,33.2294,22956.0
2018-08-13 11:50:00,33.84,33.87,33.78,33.8,27458.0,33.2196,33.249,33.1607,33.1803,27458.0
2018-08-13 12:00:00,33.79,33.79,33.67,33.68,33605.0,33.1705,33.1705,33.0527,33.0625,33605.0
2018-08-13 12:10:00,33.68,33.76,33.66,33.72,25052.0,33.0625,33.1411,33.0429,33.1018,25052.0
2018-08-13 12:20:00,33.73,33.75,33.68,33.7,24433.0,33.1116,33.1312,33.0625,33.0822,24433.0
2018-08-13 12:30:00,33.7,33.71,33.66,33.7,40554.0,33.0822,33.092,33.0429,33.0822,40554.0
2018-08-13 12:40:00,33.7,33.74,33.67,33.67,20408.0,33.0822,33.1214,33.0527,33.0527,20408.0
2018-08-13 12:50:00,33.68,33.72,33.66,33.67,16795.0,33.0625,33.1018,33.0429,33.0527,16795.0
2018-08-13 13:00:00,33.66,33.68,33.53,33.55,41915.0,33.0429,33.0625,32.9153,32.9349,41915.0
2018-08-13 13:10:00,33.55,33.64,33.54,33.63,24345.0,32.9349,33.0233,32.9251,33.0134,24345.0
2018-08-13 13:20:00,33.64,33.65,33.56,33.65,34514.0,33.0233,33.0331,32.9447,33.0331,34514.0
2018-08-13 13:30:00,33.65,33.69,33.58,33.59,30484.0,33.0331,33.0723,32.9644,32.9742,30484.0
2018-08-13 13:40:00,33.59,33.64,33.58,33.63,12002.0,32.9742,33.0233,32.9644,33.0134,12002.0
2018-08-13 13:50:00,33.62,33.69,33.61,33.68,11739.0,33.0036,33.0723,32.9938,33.0625,11739.0
2018-08-13 14:00:00,33.68,33.76,33.67,33.73,14102.0,33.0625,33.1411,33.0527,33.1116,14102.0
2018-08-13 14:10:00,33.74,33.76,33.71,33.72,50135.0,33.1214,33.1411,33.092,33.1018,50135.0
2018-08-13 14:20:00,33.72,33.75,33.7,33.72,25664.0,33.1018,33.1312,33.0822,33.1018,25664.0
2018-08-13 14:30:00,33.73,33.79,33.7,33.72,23397.0,33.1116,33.1705,33.0822,33.1018,23397.0
2018-08-13 14:40:00,33.72,33.75,33.7,33.73,28972.0,33.1018,33.1312,33.0822,33.1116,28972.0
2018-08-13 14:50:00,33.73,33.74,33.63,33.64,29922.0,33.1116,33.1214,33.0134,33.0233,29922.0
2018-08-13 15:00:00,33.63,33.71,33.63,33.68,44900.0,33.0134,33.092,33.0134,33.0625,44900.0
2018-08-13 15:10:00,33.68,33.76,33.68,33.73,37329.0,33.0625,33.1411,33.0625,33.1116,37329.0
2018-08-13 15:20:00,33.73,33.8,33.72,33.79,41700.0,33.1116,33.1803,33.1018,33.1705,41700.0
2018-08-13 15:30:00,33.78,33.82,33.76,33.77,51584.0,33.1607,33.2,33.1411,33.1509,51584.0
2018-08-13 15:40:00,33.76,33.8,33.68,33.7,70561.0,33.1411,33.1803,33.0625,33.0822,70561.0
2018-08-13 15:50:00,33.69,33.74,33.66,33.71,128327.0,33.0723,33.1214,33.0429,33.092,128327.0
2018-08-14 09:30:00,33.7,33.97,33.55,33.65,32637.0,33.0822,33.3472,32.9349,33.0331,32637.0
2018-08-14 09:40:00,33.65,33.82,33.65,33.81,14180.0,33.0331,33.2,33.0331,33.1901,14180.0
2018-08-14 09:50:00,33.82,33.91,33.8,33.89,20035.0,33.2,33.2883,33.1803,33.2687,20035.0
2018-08-14 10:00:00,33.87,33.87,33.81,33.82,22545.0,33.249,33.249,33.1901,33.2,22545.0
2018-08-14 10:10:00,33.83,33.97,33.83,33.92,24304.0,33.2098,33.3472,33.2098,33.2981,24304.0
2018-08-14 10:20:00,33.92,34.0,33.92,33.97,14266.0,33.2981,33.3767,33.2981,33.3472,14266.0
2018-08-14 10:30:00,33.98,34.04,33.93,34.04,20168.0,33.357,33.4159,33.3079,33.4159,20168.0
2018-08-14 10:40:00,34.02,34.14,34.01,34.12,23589.0,33.3963,33.5141,33.3865,33.4945,23589.0
2018-08-14 10:50:00,34.12,34.16,34.1,34.1,9468.0,33.4945,33.5337,33.4748,33.4748,9468.0
2018-08-14 11:00:00,34.1,34.12,34.04,34.05,35330.0,33.4748,33.4945,33.4159,33.4257,35330.0
2018-08-14 11:10:00,34.06,34.08,34.0,34.0,13684.0,33.4356,33.4552,33.3767,33.3767,13684.0
2018-08-14 11:20:00,34.01,34.1,34.01,34.08,10655.0,33.3865,33.4748,33.3865,33.4552,10655.0
2018-08-14 11:30:00,34.08,34.09,34.04,34.08,10070.0,33.4552,33.465,33.4159,33.4552,10070.0
2018-08-14 11:40:00,34.08,34.11,34.05,34.1,14871.0,33.4552,33.4846,33.4257,33.4748,14871.0
2018-08-14 11:50:00,34.11,34.14,34.09,34.09,18317.0,33.4846,33.5141,33.465,33.465,18317.0
2018-08-14 12:00:00,34.09,34.19,34.09,34.17,9293.0,33.465,33.5632,33.465,33.5435,9293.0
2018-08-14 12:10:00,34.16,34.17,34.1,34.13,8445.0,33.5337,33.5435,33.4748,33.5043,8445.0
2018-08-14 12:20:00,34.13,34.15,34.12,34.14,6903.0,33.5043,33.5239,33.4945,33.5141,6903.0
2018-08-14 12:30:00,34.13,34.17,34.11,34.16,4641.0,33.5043,33.5435,33.4846,33.5337,4641.0
2018-08-14 12:40:00,34.16,34.17,34.13,34.15,9021.0,33.5337,33.5435,33.5043,33.5239,9021.0
2018-08-14 12:50:00,34.15,34.15,34.11,34.12,4201.0,33.5239,33.5239,33.4846,33.4945,4201.0
2018-08-14 13:00:00,34.11,34.17,34.11,34.14,6854.0,33.4846,33.5435,33.4846,33.5141,6854.0
2018-08-14 13:10:00,34.14,34.2,34.12,34.17,27189.0,33.5141,33.573,33.4945,33.5435,27189.0
2018-08-14 13:20:00,34.18,34.19,34.15,34.19,9692.0,33.5534,33.5632,33.5239,33.5632,9692.0
2018-08-14 13:30:00,34.19,34.21,34.14,34.15,10324.0,33.5632,33.5828,33.5141,33.5239,10324.0
2018-08-14 13:40:00,34.15,34.15,34.12,34.13,5647.0,33.5239,33.5239,33.4945,33.5043,5647.0
2018-08-14 13:50:00,34.12,34.23,34.12,34.22,8893.0,33.4945,33.6024,33.4945,33.5926,8893.0
2018-08-14 14:00:00,34.22,34.23,34.19,34.19,17290.0,33.5926,33.6024,33.5632,33.5632,17290.0
2018-08-14 14:10:00,34.19,34.2,34.18,34.2,9780.0,33.5632,33.573,33.5534,33.573,9780.0
2018-08-14 14:20:00,34.2,34.2,34.13,34.17,12889.0,33.573,33.573,33.5043,33.5435,12889.0
2018-08-14 14:30:00,34.16,34.17,34.12,34.15,7877.0,33.5337,33.5435,33.4945,33.5239,7877.0
2018-08-14 14:40:00,34.15,34.17,34.14,34.15,7339.0,33.5239,33.5435,33.5141,33.5239,7339.0
2018-08-14 14:50:00,34.15,34.15,34.08,34.1,9616.0,33.5239,33.5239,33.4552,33.4748,9616.0
2018-08-14 15:00:00,34.11,34.12,34.07,34.09,12133.0,33.4846,33.4945,33.4454,33.465,12133.0
2018-08-14 15:10:00,34.1,34.14,34.09,34.12,11294.0,33.4748,33.5141,33.465,33.4945,11294.0
2018-08-14 15:20:00,34.11,34.12,34.06,34.09,15975.0,33.4846,33.4945,33.4356,33.465,15975.0
2018-08-14 15:30:00,34.08,34.1,34.06,34.1,24326.0,33.4552,33.4748,33.4356,33.4748,24326.0
2018-08-14 15:40:00,34.09,34.09,34.04,34.04,50803.0,33.465,33.465,33.4159,33.4159,50803.0
2018-08-14 15:50:00,34.05,34.07,34.02,34.02,141796.0,33.4257,33.4454,33.3963,33.3963,141796.0
2018-08-15 09:30:00,33.79,33.79,33.64,33.71,15416.0,33.1705,33.1705,33.0233,33.092,15416.0
2018-08-15 09:40:00,33.67,33.72,33.58,33.59,10220.0,33.0527,33.1018,32.9644,32.9742,10220.0
2018-08-15 09:50:00,33.58,33.69,33.55,33.66,22915.0,32.9644,33.0723,32.9349,33.0429,22915.0
2018-08-15 10:00:00,33.66,33.68,33.55,33.6,35159.0,33.0429,33.0625,32.9349,32.984,35159.0
2018-08-15 10:10:00,33.61,33.67,33.6,33.63,12867.0,32.9938,33.0527,32.984,33.0134,12867.0
2018-08-15 10:20:00,33.62,33.68,33.62,33.64,7437.0,33.0036,33.0625,33.0036,33.0233,7437.0
2018-08-15 10:30:00,33.63,33.63,33.56,33.58,18889.0,33.0134,33.0134,32.9447,32.9644,18889.0
2018-08-15 10:40:00,33.58,33.64,33.58,33.61,12629.0,32.9644,33.0233,32.9644,32.9938,12629.0
2018-08-15 10:50:00,33.61,33.64,33.51,33.54,47812.0,32.9938,33.0233,32.8956,32.9251,47812.0
2018-08-15 11:00:00,33.53,33.66,33.51,33.66,25474.0,32.9153,33.0429,32.8956,33.0429,25474.0
2018-08-15 11:10:00,33.67,33.72,33.67,33.71,10242.0,33.0527,33.1018,33.0527,33.092,10242.0
2018-08-15 11:20:00,33.72,33.85,33.72,33.85,27223.0,33.1018,33.2294,33.1018,33.2294,27223.0
2018-08-15 11:30:00,33.85,33.94,33.84,33.89,20505.0,33.2294,33.3178,33.2196,33.2687,20505.0
2018-08-15 11:40:00,33.87,33.93,33.85,33.91,10239.0,33.249,33.3079,33.2294,33.2883,10239.0
2018-08-15 11:50:00,33.92,33.92,33.84,33.86,16100.0,33.2981,33.2981,33.2196,33.2392,16100.0
2018-08-15 12:00:00,33.86,33.95,33.86,33.95,9174.0,33.2392,33.3276,33.2392,33.3276,9174.0
2018-08-15 12:10:00,33.95,34.01,33.93,33.99,8256.0,33.3276,33.3865,33.3079,33.3668,8256.0
2018-08-15 12:20:00,33.98,34.0,33.92,33.94,11747.0,33.357,33.3767,33.2981,33.3178,11747.0
2018-08-15 12:30:00,33.93,33.96,33.92,33.95,49754.0,33.3079,33.3374,33.2981,33.3276,49754.0
2018-08-15 12:40:00,33.95,33.96,33.92,33.93,5324.0,33.3276,33.3374,33.2981,33.3079,5324.0
2018-08-15 12:50:00,33.93,33.94,33.91,33.94,5508.0,33.3079,33.3178,33.2883,33.3178,5508.0
2018-08-15 13:00:00,33.96,34.02,33.93,33.97,63460.0,33.3374,33.3963,33.3079,33.3472,63460.0
2018-08-15 13:10:00,33.97,33.97,33.92,33.93,3200.0,33.3472,33.3472,33.2981,33.3079,3200.0
2018-08-15 13:20:00,33.92,33.97,33.89,33.97,20605.0,33.2981,33.3472,33.2687,33.3472,20605.0
2018-08-15 13:30:00,33.97,33.97,33.91,33.94,5686.0,33.3472,33.3472,33.2883,33.3178,5686.0
2018-08-15 13:40:00,33.94,33.96,33.91,33.92,4841.0,33.3178,33.3374,33.2883,33.2981,4841.0
2018-08-15 13:50:00,33.93,33.98,33.92,33.97,6558.0,33.3079,33.357,33.2981,33.3472,6558.0
2018-08-15 14:00:00,33.97,33.97,33.91,33.91,7293.0,33.3472,33.3472,33.2883,33.2883,7293.0
2018-08-15 14:10:00,33.92,33.95,33.89,33.95,28816.0,33.2981,33.3276,33.2687,33.3276,28816.0
2018-08-15 14:20:00,33.95,33.95,33.8,33.81,48014.0,33.3276,33.3276,33.1803,33.1901,48014.0
2018-08-15 14:30:00,33.82,33.9,33.81,33.82,152448.0,33.2,33.2785,33.1901,33.2,152448.0
2018-08-15 14:40:00,33.81,33.83,33.7,33.73,18505.0,33.1901,33.2098,33.0822,33.1116,18505.0
2018-08-15 14:50:00,33.74,33.79,33.72,33.79,13870.0,33.1214,33.1705,33.1018,33.1705,13870.0
2018-08-15 15:00:00,33.8,33.9,33.79,33.86,77968.0,33.1803,33.2785,33.1705,33.2392,77968.0
2018-08-15 15:10:00,33.85,33.85,33.81,33.83,56379.0,33.2294,33.2294,33.1901,33.2098,56379.0
2018-08-15 15:20:00,33.83,33.86,33.81,33.84,12406.0,33.2098,33.2392,33.1901,33.2196,12406.0
2018-08-15 15:30:00,33.84,33.92,33.79,33.85,53457.0,33.2196,33.2981,33.1705,33.2294,53457.0
2018-08-15 15:40:00,33.85,33.93,33.83,33.92,160419.0,33.2294,33.3079,33.2098,33.2981,160419.0
2018-08-15 15:50:00,33.92,33.96,33.9,33.94,215007.0,33.2981,33.3374,33.2785,33.3178,215007.0
2018-08-16 09:30:00,34.02,34.27,34.02,34.18,19919.0,33.3963,33.6417,33.3963,33.5534,19919.0
2018-08-16 09:40:00,34.13,34.13,33.89,33.89,30061.0,33.5043,33.5043,33.2687,33.2687,30061.0
2018-08-16 09:50:00,33.94,33.97,33.78,33.8,35908.0,33.3178,33.3472,33.1607,33.1803,35908.0
2018-08-16 10:00:00,33.8,33.81,33.49,33.49,134315.0,33.1803,33.1901,32.876,32.876,134315.0
2018-08-16 10:10:00,33.48,33.5,33.23,33.31,267976.0,32.8662,32.8858,32.6208,32.6993,267976.0
2018-08-16 10:20:00,33.33,33.33,33.08,33.11,124778.0,32.7189,32.7189,32.4735,32.503,124778.0
2018-08-16 10:30:00,33.12,33.12,32.83,32.89,177706.0,32.5128,32.5128,32.2281,32.287,177706.0
2018-08-16 10:40:00,32.89,33.07,32.8,32.89,130622.0,32.287,32.4637,32.1987,32.287,130622.0
2018-08-16 10:50:00,32.91,33.18,32.89,33.17,50798.0,32.3066,32.5717,32.287,32.5619,50798.0
2018-08-16 11:00:00,33.18,33.22,33.03,33.05,113292.0,32.5717,32.611,32.4244,32.4441,113292.0
2018-08-16 11:10:00,33.05,33.45,33.03,33.42,82321.0,32.4441,32.8367,32.4244,32.8073,82321.0
2018-08-16 11:20:00,33.43,33.44,33.3,33.34,79618.0,32.8171,32.8269,32.6895,32.7288,79618.0
2018-08-16 11:30:00,33.34,33.35,33.11,33.13,196991.0,32.7288,32.7386,32.503,32.5226,196991.0
2018-08-16 11:40:00,33.14,33.17,33.06,33.15,90755.0,32.5324,32.5619,32.4539,32.5422,90755.0
2018-08-16 11:50:00,33.16,33.41,33.11,33.41,40612.0,32.5521,32.7975,32.503,32.7975,40612.0
2018-08-16 12:00:00,33.44,33.45,33.36,33.36,21120.0,32.8269,32.8367,32.7484,32.7484,21120.0
2018-08-16 12:10:00,33.37,33.43,33.36,33.41,50871.0,32.7582,32.8171,32.7484,32.7975,50871.0
2018-08-16 12:20:00,33.41,33.52,33.37,33.43,39194.0,32.7975,32.9055,32.7582,32.8171,39194.0
2018-08-16 12:30:00,33.43,33.43,33.23,33.26,89045.0,32.8171,32.8171,32.6208,32.6502,89045.0
2018-08-16 12:40:00,33.26,33.26,33.06,33.09,141115.0,32.6502,32.6502,32.4539,32.4833,141115.0
2018-08-16 12:50:00,33.09,33.27,33.01,33.26,183168.0,32.4833,32.66,32.4048,32.6502,183168.0
2018-08-16 13:00:00,33.27,33.4,33.22,33.4,30945.0,32.66,32.7877,32.611,32.7877,30945.0
2018-08-16 13:10:00,33.42,33.51,33.41,33.51,21484.0,32.8073,32.8956,32.7975,32.8956,21484.0
2018-08-16 13:20:00,33.51,33.53,33.39,33.41,65739.0,32.8956,32.9153,32.7778,32.7975,65739.0
2018-08-16 13:30:00,33.41,33.43,33.37,33.4,14562.0,32.7975,32.8171,32.7582,32.7877,14562.0
2018-08-16 13:40:00,33.38,33.39,33.32,33.32,6037.0,32.768,32.7778,32.7091,32.7091,6037.0
2018-08-16 13:50:00,33.34,33.43,33.33,33.42,24764.0,32.7288,32.8171,32.7189,32.8073,24764.0
2018-08-16 14:00:00,33.42,33.47,33.4,33.46,13017.0,32.8073,32.8564,32.7877,32.8466,13017.0
2018-08-16 14:10:00,33.46,33.47,33.44,33.46,9565.0,32.8466,32.8564,32.8269,32.8466,9565.0
2018-08-16 14:20:00,33.46,33.56,33.44,33.52,28001.0,32.8466,32.9447,32.8269,32.9055,28001.0
2018-08-16 14:30:00,33.52,33.56,33.43,33.44,136295.0,32.9055,32.9447,32.8171,32.8269,136295.0
2018-08-16 14:40:00,33.44,33.48,33.43,33.45,27655.0,32.8269,32.8662,32.8171,32.8367,27655.0
2018-08-16 14:50:00,33.44,33.46,33.43,33.44,20967.0,32.8269,32.8466,32.8171,32.8269,20967.0
2018-08-16 15:00:00,33.43,33.45,33.34,33.35,73011.0,32.8171,32.8367,32.7288,32.7386,73011.0
2018-08-16 15:10:00,33.35,33.36,33.31,33.31,24520.0,32.7386,32.7484,32.6993,32.6993,24520.0
2018-08-16 15:20:00,33.32,33.32,33.28,33.31,61016.0,32.7091,32.7091,32.6699,32.6993,61016.0
2018-08-16 15:30:00,33.3,33.31,33.23,33.25,95749.0,32.6895,32.6993,32.6208,32.6404,95749.0
2018-08-16 15:40:00,33.25,33.27,33.22,33.25,185402.0,32.6404,32.66,32.611,32.6404,185402.0
2018-08-16 15:50:00,33.25,33.26,33.14,33.18,553158.0,32.6404,32.6502,32.5324,32.5717,553158.0
2018-08-17 09:30:00,33.29,33.49,33.16,33.49,45175.0,32.6797,32.876,32.5521,32.876,45175.0
2018-08-17 09:40:00,33.49,33.58,33.45,33.58,17925.0,32.876,32.9644,32.8367,32.9644,17925.0
2018-08-17 09:50:00,33.58,33.74,33.57,33.74,19612.0,32.9644,33.1214,32.9545,33.1214,19612.0
2018-08-17 10:00:00,33.74,33.76,33.66,33.69,21742.0,33.1214,33.1411,33.0429,33.0723,21742.0
2018-08-17 10:10:00,33.71,33.79,33.68,33.79,32232.0,33.092,33.1705,33.0625,33.1705,32232.0
2018-08-17 10:20:00,33.81,33.82,33.73,33.8,22204.0,33.1901,33.2,33.1116,33.1803,22204.0
2018-08-17 10:30:00,33.8,33.83,33.75,33.79,20259.0,33.1803,33.2098,33.1312,33.1705,20259.0
2018-08-17 10:40:00,33.78,33.79,33.75,33.77,11327.0,33.1607,33.1705,33.1312,33.1509,11327.0
2018-08-17 10:50:00,33.78,33.86,33.71,33.73,17300.0,33.1607,33.2392,33.092,33.1116,17300.0
2018-08-17 11:00:00,33.7,33.75,33.69,33.75,7013.0,33.0822,33.1312,33.0723,33.1312,7013.0
2018-08-17 11:10:00,33.76,33.81,33.75,33.76,14559.0,33.1411,33.1901,33.1312,33.1411,14559.0
2018-08-17 11:20:00,33.76,33.78,33.69,33.77,12799.0,33.1411,33.1607,33.0723,33.1509,12799.0
2018-08-17 11:30:00,33.77,33.82,33.77,33.79,12398.0,33.1509,33.2,33.1509,33.1705,12398.0
2018-08-17 11:40:00,33.79,33.82,33.79,33.81,11775.0,33.1705,33.2,33.1705,33.1901,11775.0
2018-08-17 11:50:00,33.81,33.85,33.8,33.82,17439.0,33.1901,33.2294,33.1803,33.2,17439.0
2018-08-17 12:00:00,33.82,33.83,33.8,33.83,6370.0,33.2,33.2098,33.1803,33.2098,6370.0
2018-08-17 12:10:00,33.82,33.88,33.82,33.87,8063.0,33.2,33.2589,33.2,33.249,8063.0
2018-08-17 12:20:00,33.87,33.88,33.84,33.86,14181.0,33.249,33.2589,33.2196,33.2392,14181.0
2018-08-17 12:30:00,33.87,33.91,33.86,33.9,5501.0,33.249,33.2883,33.2392,33.2785,5501.0
2018-08-17 12:40:00,33.92,33.94,33.91,33.92,7492.0,33.2981,33.3178,33.2883,33.2981,7492.0
2018-08-17 12:50:00,33.92,33.94,33.89,33.89,7917.0,33.2981,33.3178,33.2687,33.2687,7917.0
2018-08-17 13:00:00,33.89,33.91,33.86,33.87,19976.0,33.2687,33.2883,33.2392,33.249,19976.0
2018-08-17 13:10:00,33.86,33.88,33.84,33.85,27401.0,33.2392,33.2589,33.2196,33.2294,27401.0
2018-08-17 13:20:00,33.84,33.86,33.84,33.86,4150.0,33.2196,33.2392,33.2196,33.2392,4150.0
2018-08-17 13:30:00,33.85,33.88,33.85,33.87,18583.0,33.2294,33.2589,33.2294,33.249,18583.0
2018-08-17 13:40:00,33.87,33.89,33.86,33.87,14546.0,33.249,33.2687,33.2392,33.249,14546.0
2018-08-17 13:50:00,33.86,33.87,33.83,33.85,13323.0,33.2392,33.249,33.2098,33.2294,13323.0
2018-08-17 14:00:00,33.85,33.91,33.84,33.89,43003.0,33.2294,33.2883,33.2196,33.2687,43003.0
2018-08-17 14:10:00,33.88,33.91,33.87,33.9,55975.0,33.2589,33.2883,33.249,33.2785,55975.0
2018-08-17 14:20:00,33.9,33.98,33.9,33.94,21184.0,33.2785,33.357,33.2785,33.3178,21184.0
2018-08-17 14:30:00,33.94,33.96,33.93,33.95,11521.0,33.3178,33.3374,33.3079,33.3276,11521.0
2018-08-17 14:40:00,33.95,34.0,33.95,33.99,16283.0,33.3276,33.3767,33.3276,33.3668,16283.0
2018-08-17 14:50:00,34.0,34.06,33.98,34.05,26822.0,33.3767,33.4356,33.357,33.4257,26822.0
2018-08-17 15:00:00,34.04,34.04,33.99,34.0,18890.0,33.4159,33.4159,33.3668,33.3767,18890.0
2018-08-17 15:10:00,34.0,34.05,34.0,34.05,34695.0,33.3767,33.4257,33.3767,33.4257,34695.0
2018-08-17 15:20:00,34.05,34.06,34.03,34.04,27304.0,33.4257,33.4356,33.4061,33.4159,27304.0
2018-08-17 15:30:00,34.03,34.1,34.02,34.07,42796.0,33.4061,33.4748,33.3963,33.4454,42796.0
2018-08-17 15:40:00,34.07,34.22,34.06,34.21,121943.0,33.4454,33.5926,33.4356,33.5828,121943.0
2018-08-17 15:50:00,34.2,34.2,34.13,34.14,284039.0,33.573,33.573,33.5043,33.5141,284039.0
2018-08-20 09:30:00,34.0,34.27,33.98,34.23,30478.0,33.3767,33.6417,33.357,33.6024,30478.0
2018-08-20 09:40:00,34.29,34.38,34.14,34.36,13400.0,33.6613,33.7497,33.5141,33.7301,13400.0
2018-08-20 09:50:00,34.36,34.44,34.33,34.36,10650.0,33.7301,33.8086,33.7006,33.7301,10650.0
2018-08-20 10:00:00,34.36,34.4,34.27,34.27,15454.0,33.7301,33.7693,33.6417,33.6417,15454.0
2018-08-20 10:10:00,34.26,34.26,34.13,34.17,10063.0,33.6319,33.6319,33.5043,33.5435,10063.0
2018-08-20 10:20:00,34.17,34.19,34.15,34.17,7394.0,33.5435,33.5632,33.5239,33.5435,7394.0
2018-08-20 10:30:00,34.15,34.18,34.1,34.1,11088.0,33.5239,33.5534,33.4748,33.4748,11088.0
2018-08-20 10:40:00,34.09,34.13,34.09,34.13,6820.0,33.465,33.5043,33.465,33.5043,6820.0
2018-08-20 10:50:00,34.11,34.11,34.0,34.04,9271.0,33.4846,33.4846,33.3767,33.4159,9271.0
2018-08-20 11:00:00,34.05,34.08,34.0,34.03,9839.0,33.4257,33.4552,33.3767,33.4061,9839.0
2018-08-20 11:10:00,34.03,34.08,33.99,34.07,15074.0,33.4061,33.4552,33.3668,33.4454,15074.0
2018-08-20 11:20:00,34.06,34.06,34.02,34.04,6270.0,33.4356,33.4356,33.3963,33.4159,6270.0
2018-08-20 11:30:00,34.04,34.04,34.0,34.04,11858.0,33.4159,33.4159,33.3767,33.4159,11858.0
2018-08-20 11:40:00,34.04,34.12,34.04,34.08,12043.0,33.4159,33.4945,33.4159,33.4552,12043.0
2018-08-20 11:50:00,34.09,34.11,34.07,34.09,11722.0,33.465,33.4846,33.4454,33.465,11722.0
2018-08-20 12:00:00,34.1,34.17,34.09,34.16,10197.0,33.4748,33.5435,33.465,33.5337,10197.0
2018-08-20 12:10:00,34.16,34.16,34.09,34.11,25336.0,33.5337,33.5337,33.465,33.4846,25336.0
2018-08-20 12:20:00,34.12,34.12,34.1,34.11,6331.0,33.4945,33.4945,33.4748,33.4846,6331.0
2018-08-20 12:30:00,34.11,34.15,34.1,34.13,22295.0,33.4846,33.5239,33.4748,33.5043,22295.0
2018-08-20 12:40:00,34.13,34.15,34.11,34.12,20168.0,33.5043,33.5239,33.4846,33.4945,20168.0
2018-08-20 12:50:00,34.11,34.13,34.1,34.11,10710.0,33.4846,33.5043,33.4748,33.4846,10710.0
2018-08-20 13:00:00,34.12,34.13,34.09,34.11,6134.0,33.4945,33.5043,33.465,33.4846,6134.0
2018-08-20 13:10:00,34.11,34.13,34.1,34.13,9473.0,33.4846,33.5043,33.4748,33.5043,9473.0
2018-08-20 13:20:00,34.13,34.14,34.12,34.13,6989.0,33.5043,33.5141,33.4945,33.5043,6989.0
2018-08-20 13:30:00,34.13,34.14,34.1,34.12,19793.0,33.5043,33.5141,33.4748,33.4945,19793.0
2018-08-20 13:40:00,34.11,34.12,34.1,34.12,11233.0,33.4846,33.4945,33.4748,33.4945,11233.0
2018-08-20 13:50:00,34.11,34.13,34.11,34.13,7833.0,33.4846,33.5043,33.4846,33.5043,7833.0
2018-08-20 14:00:00,34.13,34.15,34.11,34.15,37251.0,33.5043,33.5239,33.4846,33.5239,37251.0
2018-08-20 14:10:00,34.15,34.15,34.12,34.13,47066.0,33.5239,33.5239,33.4945,33.5043,47066.0
2018-08-20 14:20:00,34.13,34.14,34.11,34.11,13778.0,33.5043,33.5141,33.4846,33.4846,13778.0
2018-08-20 14:30:00,34.11,34.12,34.1,34.12,9193.0,33.4846,33.4945,33.4748,33.4945,9193.0
2018-08-20 14:40:00,34.13,34.13,34.11,34.12,6956.0,33.5043,33.5043,33.4846,33.4945,6956.0
2018-08-20 14:50:00,34.12,34.12,34.08,34.08,16168.0,33.4945,33.4945,33.4552,33.4552,16168.0
2018-08-20 15:00:00,34.09,34.1,34.08,34.09,13111.0,33.465,33.4748,33.4552,33.465,13111.0
2018-08-20 15:10:00,34.09,34.11,34.09,34.1,12765.0,33.465,33.4846,33.465,33.4748,12765.0
2018-08-20 15:20:00,34.09,34.1,34.08,34.09,16311.0,33.465,33.4748,33.4552,33.465,16311.0
2018-08-20 15:30:00,34.08,34.12,34.08,34.12,29934.0,33.4552,33.4945,33.4552,33.4945,29934.0
2018-08-20 15:40:00,34.12,34.13,34.1,34.12,46773.0,33.4945,33.5043,33.4748,33.4945,46773.0
2018-08-20 15:50:00,34.11,34.12,34.09,34.12,125797.0,33.4846,33.4945,33.465,33.4945,125797.0
2018-08-21 09:30:00,34.2,34.49,34.2,34.45,23824.0,33.573,33.8577,33.573,33.8184,23824.0
2018-08-21 09:40:00,34.44,34.45,34.38,34.44,19318.0,33.8086,33.8184,33.7497,33.8086,19318.0
2018-08-21 09:50:00,34.45,34.58,34.42,34.58,23301.0,33.8184,33.946,33.789,33.946,23301.0
2018-08-21 10:00:00,34.6,34.6,34.47,34.59,12332.0,33.9657,33.9657,33.838,33.9558,12332.0
2018-08-21 10:10:00,34.58,34.6,34.44,34.44,16030.0,33.946,33.9657,33.8086,33.8086,16030.0
2018-08-21 10:20:00,34.45,34.46,34.41,34.43,7529.0,33.8184,33.8282,33.7791,33.7988,7529.0
2018-08-21 10:30:00,34.42,34.45,34.4,34.42,13727.0,33.789,33.8184,33.7693,33.789,13727.0
2018-08-21 10:40:00,34.43,34.49,34.42,34.44,119070.0,33.7988,33.8577,33.789,33.8086,119070.0
2018-08-21 10:50:00,34.45,34.47,34.41,34.42,17198.0,33.8184,33.838,33.7791,33.789,17198.0
2018-08-21 11:00:00,34.43,34.44,34.36,34.37,18484.0,33.7988,33.8086,33.7301,33.7399,18484.0
2018-08-21 11:10:00,34.38,34.43,34.34,34.34,8094.0,33.7497,33.7988,33.7104,33.7104,8094.0
2018-08-21 11:20:00,34.34,34.34,34.3,34.31,16951.0,33.7104,33.7104,33.6712,33.681,16951.0
2018-08-21 11:30:00,34.31,34.41,34.31,34.41,13430.0,33.681,33.7791,33.681,33.7791,13430.0
2018-08-21 11:40:00,34.41,34.43,34.37,34.39,10565.0,33.7791,33.7988,33.7399,33.7595,10565.0
2018-08-21 11:50:00,34.39,34.45,34.38,34.45,9569.0,33.7595,33.8184,33.7497,33.8184,9569.0
2018-08-21 12:00:00,34.44,34.45,34.41,34.45,5713.0,33.8086,33.8184,33.7791,33.8184,5713.0
2018-08-21 12:10:00,34.45,34.46,34.41,34.41,41491.0,33.8184,33.8282,33.7791,33.7791,41491.0
2018-08-21 12:20:00,34.42,34.47,34.4,34.46,6712.0,33.789,33.838,33.7693,33.8282,6712.0
2018-08-21 12:30:00,34.46,34.52,34.46,34.52,9967.0,33.8282,33.8871,33.8282,33.8871,9967.0
2018-08-21 12:40:00,34.52,34.55,34.51,34.55,10861.0,33.8871,33.9166,33.8773,33.9166,10861.0
2018-08-21 12:50:00,34.55,34.57,34.52,34.52,12710.0,33.9166,33.9362,33.8871,33.8871,12710.0
2018-08-21 13:00:00,34.52,34.55,34.52,34.55,30110.0,33.8871,33.9166,33.8871,33.9166,30110.0
2018-08-21 13:10:00,34.54,34.57,34.52,34.54,13138.0,33.9068,33.9362,33.8871,33.9068,13138.0
2018-08-21 13:20:00,34.54,34.57,34.53,34.57,7073.0,33.9068,33.9362,33.8969,33.9362,7073.0
2018-08-21 13:30:00,34.57,34.59,34.56,34.57,22052.0,33.9362,33.9558,33.9264,33.9362,22052.0
2018-08-21 13:40:00,34.57,34.59,34.55,34.55,8800.0,33.9362,33.9558,33.9166,33.9166,8800.0
2018-08-21 13:50:00,34.56,34.56,34.51,34.54,8885.0,33.9264,33.9264,33.8773,33.9068,8885.0
2018-08-21 14:00:00,34.54,34.55,34.49,34.51,8650.0,33.9068,33.9166,33.8577,33.8773,8650.0
2018-08-21 14:10:00,34.5,34.52,34.47,34.47,51059.0,33.8675,33.8871,33.838,33.838,51059.0
2018-08-21 14:20:00,34.48,34.48,34.44,34.48,20397.0,33.8479,33.8479,33.8086,33.8479,20397.0
2018-08-21 14:30:00,34.47,34.52,34.47,34.51,36549.0,33.838,33.8871,33.838,33.8773,36549.0
2018-08-21 14:40:00,34.5,34.56,34.5,34.55,51938.0,33.8675,33.9264,33.8675,33.9166,51938.0
2018-08-21 14:50:00,34.55,34.56,34.52,34.54,11623.0,33.9166,33.9264,33.8871,33.9068,11623.0
2018-08-21 15:00:00,34.54,34.55,34.53,34.54,9816.0,33.9068,33.9166,33.8969,33.9068,9816.0
2018-08-21 15:10:00,34.55,34.56,34.52,34.53,31565.0,33.9166,33.9264,33.8871,33.8969,31565.0
2018-08-21 15:20:00,34.51,34.52,34.49,34.49,12275.0,33.8773,33.8871,33.8577,33.8577,12275.0
2018-08-21 15:30:00,34.5,34.5,34.45,34.45,27701.0,33.8675,33.8675,33.8184,33.8184,27701.0
2018-08-21 15:40:00,34.46,34.47,34.42,34.45,49206.0,33.8282,33.838,33.789,33.8184,49206.0
2018-08-21 15:50:00,34.45,34.48,34.44,34.45,157190.0,33.8184,33.8479,33.8086,33.8184,157190.0
2018-08-22 09:30:00,34.48,34.48,34.29,34.29,9111.0,33.8479,33.8479,33.6613,33.6613,9111.0
2018-08-22 09:40:00,34.25,34.31,34.17,34.18,14400.0,33.6221,33.681,33.5435,33.5534,14400.0
2018-08-22 09:50:00,34.21,34.3,34.15,34.29,5800.0,33.5828,33.6712,33.5239,33.6613,5800.0
2018-08-22 10:00:00,34.29,34.33,34.24,34.33,6792.0,33.6613,33.7006,33.6123,33.7006,6792.0
2018-08-22 10:10:00,34.31,34.34,34.28,34.33,5013.0,33.681,33.7104,33.6515,33.7006,5013.0
2018-08-22 10:20:00,34.32,34.35,34.28,34.31,14230.0,33.6908,33.7202,33.6515,33.681,14230.0
2018-08-22 10:30:00,34.3,34.41,34.28,34.41,11890.0,33.6712,33.7791,33.6515,33.7791,11890.0
2018-08-22 10:40:00,34.39,34.42,34.34,34.42,7239.0,33.7595,33.789,33.7104,33.789,7239.0
2018-08-22 10:50:00,34.42,34.44,34.38,34.4,6007.0,33.789,33.8086,33.7497,33.7693,6007.0
2018-08-22 11:00:00,34.39,34.41,34.35,34.38,8700.0,33.7595,33.7791,33.7202,33.7497,8700.0
2018-08-22 11:10:00,34.38,34.38,34.35,34.37,15262.0,33.7497,33.7497,33.7202,33.7399,15262.0
2018-08-22 11:20:00,34.38,34.41,34.36,34.37,6785.0,33.7497,33.7791,33.7301,33.7399,6785.0
2018-08-22 11:30:00,34.37,34.38,34.32,34.32,11100.0,33.7399,33.7497,33.6908,33.6908,11100.0
2018-08-22 11:40:00,34.32,34.42,34.32,34.38,9521.0,33.6908,33.789,33.6908,33.7497,9521.0
2018-08-22 11:50:00,34.36,34.37,34.32,34.32,12904.0,33.7301,33.7399,33.6908,33.6908,12904.0
2018-08-22 12:00:00,34.32,34.34,34.3,34.34,11110.0,33.6908,33.7104,33.6712,33.7104,11110.0
2018-08-22 12:10:00,34.32,34.32,34.26,34.27,16293.0,33.6908,33.6908,33.6319,33.6417,16293.0
2018-08-22 12:20:00,34.27,34.27,34.22,34.22,5190.0,33.6417,33.6417,33.5926,33.5926,5190.0
2018-08-22 12:30:00,34.23,34.23,34.19,34.2,5431.0,33.6024,33.6024,33.5632,33.573,5431.0
2018-08-22 12:40:00,34.2,34.23,34.2,34.21,9049.0,33.573,33.6024,33.573,33.5828,9049.0
2018-08-22 12:50:00,34.21,34.22,34.18,34.18,7630.0,33.5828,33.5926,33.5534,33.5534,7630.0
2018-08-22 13:00:00,34.18,34.18,34.13,34.14,3600.0,33.5534,33.5534,33.5043,33.5141,3600.0
2018-08-22 13:10:00,34.13,34.15,34.12,34.15,9803.0,33.5043,33.5239,33.4945,33.5239,9803.0
2018-08-22 13:20:00,34.15,34.17,34.14,34.17,6400.0,33.5239,33.5435,33.5141,33.5435,6400.0
2018-08-22 13:30:00,34.16,34.18,34.15,34.16,6227.0,33.5337,33.5534,33.5239,33.5337,6227.0
2018-08-22 13:40:00,34.17,34.18,34.15,34.16,8191.0,33.5435,33.5534,33.5239,33.5337,8191.0
2018-08-22 13:50:00,34.15,34.16,34.13,34.16,3960.0,33.5239,33.5337,33.5043,33.5337,3960.0
2018-08-22 14:00:00,34.15,34.2,34.15,34.17,8258.0,33.5239,33.573,33.5239,33.5435,8258.0
2018-08-22 14:10:00,34.16,34.17,34.12,34.13,4300.0,33.5337,33.5435,33.4945,33.5043,4300.0
2018-08-22 14:20:00,34.14,34.17,34.13,34.17,12876.0,33.5141,33.5435,33.5043,33.5435,12876.0
2018-08-22 14:30:00,34.18,34.19,34.16,34.19,4100.0,33.5534,33.5632,33.5337,33.5632,4100.0
2018-08-22 14:40:00,34.18,34.19,34.17,34.18,3706.0,33.5534,33.5632,33.5435,33.5534,3706.0
2018-08-22 14:50:00,34.19,34.19,34.16,34.19,4635.0,33.5632,33.5632,33.5337,33.5632,4635.0
2018-08-22 15:00:00,34.19,34.24,34.19,34.23,11048.0,33.5632,33.6123,33.5632,33.6024,11048.0
2018-08-22 15:10:00,34.23,34.24,34.22,34.23,10390.0,33.6024,33.6123,33.5926,33.6024,10390.0
2018-08-22 15:20:00,34.23,34.24,34.2,34.2,16300.0,33.6024,33.6123,33.573,33.573,16300.0
2018-08-22 15:30:00,34.21,34.22,34.2,34.2,9511.0,33.5828,33.5926,33.573,33.573,9511.0
2018-08-22 15:40:00,34.2,34.22,34.19,34.2,23599.0,33.573,33.5926,33.5632,33.573,23599.0
2018-08-22 15:50:00,34.19,34.21,34.16,34.17,84593.0,33.5632,33.5828,33.5337,33.5435,84593.0
2018-08-23 09:30:00,34.1,34.24,34.1,34.17,22789.0,33.4748,33.6123,33.4748,33.5435,22789.0
2018-08-23 09:40:00,34.15,34.18,34.06,34.06,3260.0,33.5239,33.5534,33.4356,33.4356,3260.0
2018-08-23 09:50:00,34.07,34.15,34.05,34.05,3475.0,33.4454,33.5239,33.4257,33.4257,3475.0
2018-08-23 10:00:00,34.07,34.11,33.99,34.11,4962.0,33.4454,33.4846,33.3668,33.4846,4962.0
2018-08-23 10:10:00,34.12,34.14,34.07,34.07,3379.0,33.4945,33.5141,33.4454,33.4454,3379.0
2018-08-23 10:20:00,34.1,34.19,34.1,34.19,6000.0,33.4748,33.5632,33.4748,33.5632,6000.0
2018-08-23 10:30:00,34.19,34.19,34.14,34.14,5116.0,33.5632,33.5632,33.5141,33.5141,5116.0
2018-08-23 10:40:00,34.15,34.17,34.14,34.14,4319.0,33.5239,33.5435,33.5141,33.5141,4319.0
2018-08-23 10:50:00,34.11,34.11,34.03,34.05,5637.0,33.4846,33.4846,33.4061,33.4257,5637.0
2018-08-23 11:00:00,34.07,34.1,34.05,34.05,3707.0,33.4454,33.4748,33.4257,33.4257,3707.0
2018-08-23 11:10:00,34.05,34.06,33.98,33.98,5496.0,33.4257,33.4356,33.357,33.357,5496.0
2018-08-23 11:20:00,33.98,34.01,33.97,34.0,4099.0,33.357,33.3865,33.3472,33.3767,4099.0
2018-08-23 11:30:00,33.99,34.0,33.94,33.95,6058.0,33.3668,33.3767,33.3178,33.3276,6058.0
2018-08-23 11:40:00,33.95,34.01,33.95,33.99,4575.0,33.3276,33.3865,33.3276,33.3668,4575.0
2018-08-23 11:50:00,33.99,34.05,33.99,34.03,7521.0,33.3668,33.4257,33.3668,33.4061,7521.0
2018-08-23 12:00:00,34.03,34.09,34.03,34.08,15052.0,33.4061,33.465,33.4061,33.4552,15052.0
2018-08-23 12:10:00,34.08,34.11,34.08,34.11,3200.0,33.4552,33.4846,33.4552,33.4846,3200.0
2018-08-23 12:20:00,34.12,34.14,34.09,34.09,6700.0,33.4945,33.5141,33.465,33.465,6700.0
2018-08-23 12:30:00,34.09,34.1,34.08,34.09,2800.0,33.465,33.4748,33.4552,33.465,2800.0
2018-08-23 12:40:00,34.08,34.11,34.07,34.07,5799.0,33.4552,33.4846,33.4454,33.4454,5799.0
2018-08-23 12:50:00,34.07,34.07,34.02,34.04,8616.0,33.4454,33.4454,33.3963,33.4159,8616.0
2018-08-23 13:00:00,34.04,34.04,34.02,34.04,15572.0,33.4159,33.4159,33.3963,33.4159,15572.0
2018-08-23 13:10:00,34.03,34.07,34.02,34.07,11942.0,33.4061,33.4454,33.3963,33.4454,11942.0
2018-08-23 13:20:00,34.07,34.11,34.06,34.09,26370.0,33.4454,33.4846,33.4356,33.465,26370.0
2018-08-23 13:30:00,34.07,34.09,34.01,34.02,6577.0,33.4454,33.465,33.3865,33.3963,6577.0
2018-08-23 13:40:00,34.04,34.08,34.02,34.03,9842.0,33.4159,33.4552,33.3963,33.4061,9842.0
2018-08-23 13:50:00,34.02,34.06,33.99,34.01,32017.0,33.3963,33.4356,33.3668,33.3865,32017.0
2018-08-23 14:00:00,33.99,34.02,33.94,34.01,39492.0,33.3668,33.3963,33.3178,33.3865,39492.0
2018-08-23 14:10:00,34.01,34.02,33.97,33.99,19909.0,33.3865,33.3963,33.3472,33.3668,19909.0
2018-08-23 14:20:00,33.99,34.0,33.96,33.98,7427.0,33.3668,33.3767,33.3374,33.357,7427.0
2018-08-23 14:30:00,33.98,34.0,33.98,33.99,5791.0,33.357,33.3767,33.357,33.3668,5791.0
2018-08-23 14:40:00,34.0,34.02,33.98,34.02,8969.0,33.3767,33.3963,33.357,33.3963,8969.0
2018-08-23 14:50:00,34.02,34.02,33.98,33.99,19832.0,33.3963,33.3963,33.357,33.3668,19832.0
2018-08-23 15:00:00,34.0,34.03,33.99,34.03,25517.0,33.3767,33.4061,33.3668,33.4061,25517.0
2018-08-23 15:10:00,34.04,34.05,34.02,34.04,5793.0,33.4159,33.4257,33.3963,33.4159,5793.0
2018-08-23 15:20:00,34.04,34.06,34.02,34.04,20346.0,33.4159,33.4356,33.3963,33.4159,20346.0
2018-08-23 15:30:00,34.04,34.05,34.0,34.05,20729.0,33.4159,33.4257,33.3767,33.4257,20729.0
2018-08-23 15:40:00,34.05,34.05,33.96,33.98,37908.0,33.4257,33.4257,33.3374,33.357,37908.0
2018-08-23 15:50:00,33.98,34.01,33.95,33.99,121182.0,33.357,33.3865,33.3276,33.3668,121182.0
2018-08-24 09:30:00,34.21,34.21,33.9,34.0,25153.0,33.5828,33.5828,33.2785,33.3767,25153.0
2018-08-24 09:40:00,33.98,34.0,33.88,34.0,5984.0,33.357,33.3767,33.2589,33.3767,5984.0
2018-08-24 09:50:00,34.0,34.04,33.96,33.99,5230.0,33.3767,33.4159,33.3374,33.3668,5230.0
2018-08-24 10:00:00,33.98,34.02,33.91,33.95,10984.0,33.357,33.3963,33.2883,33.3276,10984.0
2018-08-24 10:10:00,33.95,33.97,33.91,33.91,1900.0,33.3276,33.3472,33.2883,33.2883,1900.0
2018-08-24 10:20:00,33.91,33.93,33.89,33.89,3458.0,33.2883,33.3079,33.2687,33.2687,3458.0
2018-08-24 10:30:00,33.9,33.99,33.9,33.97,5105.0,33.2785,33.3668,33.2785,33.3472,5105.0
2018-08-24 10:40:00,33.97,33.98,33.94,33.94,3845.0,33.3472,33.357,33.3178,33.3178,3845.0
2018-08-24 10:50:00,33.93,33.94,33.88,33.94,12045.0,33.3079,33.3178,33.2589,33.3178,12045.0
2018-08-24 11:00:00,33.94,33.96,33.85,33.85,6987.0,33.3178,33.3374,33.2294,33.2294,6987.0
2018-08-24 11:10:00,33.83,33.86,33.83,33.86,2521.0,33.2098,33.2392,33.2098,33.2392,2521.0
2018-08-24 11:20:00,33.87,33.87,33.8,33.81,2998.0,33.249,33.249,33.1803,33.1901,2998.0
2018-08-24 11:30:00,33.81,33.89,33.8,33.87,9361.0,33.1901,33.2687,33.1803,33.249,9361.0
2018-08-24 11:40:00,33.87,33.87,33.83,33.86,6798.0,33.249,33.249,33.2098,33.2392,6798.0
2018-08-24 11:50:00,33.86,33.87,33.85,33.86,8000.0,33.2392,33.249,33.2294,33.2392,8000.0
2018-08-24 12:00:00,33.86,33.86,33.81,33.82,5607.0,33.2392,33.2392,33.1901,33.2,5607.0
2018-08-24 12:10:00,33.83,33.85,33.82,33.83,9500.0,33.2098,33.2294,33.2,33.2098,9500.0
2018-08-24 12:20:00,33.83,33.85,33.82,33.84,7472.0,33.2098,33.2294,33.2,33.2196,7472.0
2018-08-24 12:30:00,33.85,33.85,33.82,33.82,9333.0,33.2294,33.2294,33.2,33.2,9333.0
2018-08-24 12:40:00,33.83,33.83,33.79,33.8,23826.0,33.2098,33.2098,33.1705,33.1803,23826.0
2018-08-24 12:50:00,33.81,33.83,33.8,33.81,7697.0,33.1901,33.2098,33.1803,33.1901,7697.0
2018-08-24 13:00:00,33.81,33.83,33.79,33.79,9206.0,33.1901,33.2098,33.1705,33.1705,9206.0
2018-08-24 13:10:00,33.79,33.79,33.74,33.74,8749.0,33.1705,33.1705,33.1214,33.1214,8749.0
2018-08-24 13:20:00,33.75,33.75,33.71,33.71,6994.0,33.1312,33.1312,33.092,33.092,6994.0
2018-08-24 13:30:00,33.72,33.72,33.69,33.7,11142.0,33.1018,33.1018,33.0723,33.0822,11142.0
2018-08-24 13:40:00,33.7,33.7,33.63,33.7,27310.0,33.0822,33.0822,33.0134,33.0822,27310.0
2018-08-24 13:50:00,33.7,33.76,33.7,33.75,11491.0,33.0822,33.1411,33.0822,33.1312,11491.0
2018-08-24 14:00:00,33.75,33.75,33.68,33.69,12416.0,33.1312,33.1312,33.0625,33.0723,12416.0
2018-08-24 14:10:00,33.69,33.69,33.66,33.67,13773.0,33.0723,33.0723,33.0429,33.0527,13773.0
2018-08-24 14:20:00,33.67,33.69,33.6,33.68,19323.0,33.0527,33.0723,32.984,33.0625,19323.0
2018-08-24 14:30:00,33.68,33.68,33.63,33.64,11411.0,33.0625,33.0625,33.0134,33.0233,11411.0
2018-08-24 14:40:00,33.64,33.66,33.63,33.65,11206.0,33.0233,33.0429,33.0134,33.0331,11206.0
2018-08-24 14:50:00,33.66,33.66,33.63,33.64,7794.0,33.0429,33.0429,33.0134,33.0233,7794.0
2018-08-24 15:00:00,33.64,33.65,33.61,33.65,34641.0,33.0233,33.0331,32.9938,33.0331,34641.0
2018-08-24 15:10:00,33.65,33.68,33.65,33.67,8104.0,33.0331,33.0625,33.0331,33.0527,8104.0
2018-08-24 15:20:00,33.67,33.69,33.66,33.68,17191.0,33.0527,33.0723,33.0429,33.0625,17191.0
2018-08-24 15:30:00,33.69,33.77,33.68,33.74,36503.0,33.0723,33.1509,33.0625,33.1214,36503.0
2018-08-24 15:40:00,33.74,33.77,33.72,33.76,34927.0,33.1214,33.1509,33.1018,33.1411,34927.0
2018-08-24 15:50:00,33.76,33.77,33.72,33.77,87767.0,33.1411,33.1509,33.1018,33.1509,87767.0
2018-08-27 09:30:00,33.83,34.09,33.83,34.07,18566.0,33.2098,33.465,33.2098,33.4454,18566.0
2018-08-27 09:40:00,34.06,34.22,34.06,34.14,12159.0,33.4356,33.5926,33.4356,33.5141,12159.0
2018-08-27 09:50:00,34.13,34.29,34.13,34.22,7330.0,33.5043,33.6613,33.5043,33.5926,7330.0
2018-08-27 10:00:00,34.21,34.27,34.13,34.26,9390.0,33.5828,33.6417,33.5043,33.6319,9390.0
2018-08-27 10:10:00,34.26,34.27,34.2,34.2,9118.0,33.6319,33.6417,33.573,33.573,9118.0
2018-08-27 10:20:00,34.21,34.29,34.2,34.21,4297.0,33.5828,33.6613,33.573,33.5828,4297.0
2018-08-27 10:30:00,34.2,34.22,34.01,34.01,9800.0,33.573,33.5926,33.3865,33.3865,9800.0
2018-08-27 10:40:00,34.01,34.02,33.97,33.98,8965.0,33.3865,33.3963,33.3472,33.357,8965.0
2018-08-27 10:50:00,33.99,34.05,33.94,34.05,13389.0,33.3668,33.4257,33.3178,33.4257,13389.0
2018-08-27 11:00:00,34.05,34.05,33.96,33.98,11505.0,33.4257,33.4257,33.3374,33.357,11505.0
2018-08-27 11:10:00,33.98,34.03,33.95,34.03,19942.0,33.357,33.4061,33.3276,33.4061,19942.0
2018-08-27 11:20:00,34.03,34.06,34.0,34.05,12170.0,33.4061,33.4356,33.3767,33.4257,12170.0
2018-08-27 11:30:00,34.05,34.05,34.0,34.02,13150.0,33.4257,33.4257,33.3767,33.3963,13150.0
2018-08-27 11:40:00,34.0,34.02,33.97,34.01,10575.0,33.3767,33.3963,33.3472,33.3865,10575.0
2018-08-27 11:50:00,34.01,34.05,34.0,34.04,15820.0,33.3865,33.4257,33.3767,33.4159,15820.0
2018-08-27 12:00:00,34.05,34.07,34.01,34.06,21824.0,33.4257,33.4454,33.3865,33.4356,21824.0
2018-08-27 12:10:00,34.07,34.08,34.01,34.05,35069.0,33.4454,33.4552,33.3865,33.4257,35069.0
2018-08-27 12:20:00,34.04,34.09,34.04,34.04,9198.0,33.4159,33.465,33.4159,33.4159,9198.0
2018-08-27 12:30:00,34.05,34.08,34.05,34.05,5498.0,33.4257,33.4552,33.4257,33.4257,5498.0
2018-08-27 12:40:00,34.06,34.1,34.05,34.09,4170.0,33.4356,33.4748,33.4257,33.465,4170.0
2018-08-27 12:50:00,34.09,34.1,34.08,34.08,3100.0,33.465,33.4748,33.4552,33.4552,3100.0
2018-08-27 13:00:00,34.08,34.08,34.0,34.01,10282.0,33.4552,33.4552,33.3767,33.3865,10282.0
2018-08-27 13:10:00,34.01,34.04,34.01,34.02,4644.0,33.3865,33.4159,33.3865,33.3963,4644.0
2018-08-27 13:20:00,34.01,34.01,33.97,33.97,2600.0,33.3865,33.3865,33.3472,33.3472,2600.0
2018-08-27 13:30:00,33.98,34.03,33.97,34.03,6639.0,33.357,33.4061,33.3472,33.4061,6639.0
2018-08-27 13:40:00,34.04,34.08,34.0,34.02,34061.0,33.4159,33.4552,33.3767,33.3963,34061.0
2018-08-27 13:50:00,34.02,34.03,34.01,34.03,3864.0,33.3963,33.4061,33.3865,33.4061,3864.0
2018-08-27 14:00:00,34.02,34.05,34.01,34.04,11513.0,33.3963,33.4257,33.3865,33.4159,11513.0
2018-08-27 14:10:00,34.04,34.05,34.02,34.02,9831.0,33.4159,33.4257,33.3963,33.3963,9831.0
2018-08-27 14:20:00,34.02,34.11,34.02,34.11,7153.0,33.3963,33.4846,33.3963,33.4846,7153.0
2018-08-27 14:30:00,34.12,34.14,34.04,34.04,12297.0,33.4945,33.5141,33.4159,33.4159,12297.0
2018-08-27 14:40:00,34.04,34.04,34.0,34.01,8732.0,33.4159,33.4159,33.3767,33.3865,8732.0
2018-08-27 14:50:00,34.0,34.02,33.98,34.02,8028.0,33.3767,33.3963,33.357,33.3963,8028.0
2018-08-27 15:00:00,34.01,34.02,33.98,34.01,5371.0,33.3865,33.3963,33.357,33.3865,5371.0
2018-08-27 15:10:00,34.0,34.01,33.95,33.95,7765.0,33.3767,33.3865,33.3276,33.3276,7765.0
2018-08-27 15:20:00,33.94,33.99,33.93,33.98,8537.0,33.3178,33.3668,33.3079,33.357,8537.0
2018-08-27 15:30:00,33.98,34.01,33.96,33.98,20420.0,33.357,33.3865,33.3374,33.357,20420.0
2018-08-27 15:40:00,33.98,34.01,33.95,33.98,29486.0,33.357,33.3865,33.3276,33.357,29486.0
2018-08-27 15:50:00,33.97,33.99,33.96,33.99,39405.0,33.3472,33.3668,33.3374,33.3668,39405.0
2018-08-28 09:30:00,34.12,34.24,34.0,34.06,15644.0,33.4945,33.6123,33.3767,33.4356,15644.0
2018-08-28 09:40:00,34.06,34.07,33.94,34.05,6349.0,33.4356,33.4454,33.3178,33.4257,6349.0
2018-08-28 09:50:00,34.03,34.09,33.97,34.01,3786.0,33.4061,33.465,33.3472,33.3865,3786.0
2018-08-28 10:00:00,34.06,34.12,34.05,34.12,1866.0,33.4356,33.4945,33.4257,33.4945,1866.0
2018-08-28 10:10:00,34.12,34.14,34.05,34.07,8267.0,33.4945,33.5141,33.4257,33.4454,8267.0
2018-08-28 10:20:00,34.08,34.08,34.02,34.03,16610.0,33.4552,33.4552,33.3963,33.4061,16610.0
2018-08-28 10:30:00,34.03,34.08,34.0,34.03,5752.0,33.4061,33.4552,33.3767,33.4061,5752.0
2018-08-28 10:40:00,34.04,34.08,34.01,34.07,9831.0,33.4159,33.4552,33.3865,33.4454,9831.0
2018-08-28 10:50:00,34.06,34.09,34.02,34.03,10974.0,33.4356,33.465,33.3963,33.4061,10974.0
2018-08-28 11:00:00,34.05,34.07,34.01,34.04,9546.0,33.4257,33.4454,33.3865,33.4159,9546.0
2018-08-28 11:10:00,34.05,34.05,34.01,34.01,4796.0,33.4257,33.4257,33.3865,33.3865,4796.0
2018-08-28 11:20:00,34.01,34.05,33.99,34.0,7881.0,33.3865,33.4257,33.3668,33.3767,7881.0
2018-08-28 11:30:00,33.99,33.99,33.89,33.91,6879.0,33.3668,33.3668,33.2687,33.2883,6879.0
2018-08-28 11:40:00,33.9,33.93,33.89,33.9,4204.0,33.2785,33.3079,33.2687,33.2785,4204.0
2018-08-28 11:50:00,33.9,33.92,33.87,33.87,7767.0,33.2785,33.2981,33.249,33.249,7767.0
2018-08-28 12:00:00,33.87,33.89,33.86,33.87,11717.0,33.249,33.2687,33.2392,33.249,11717.0
2018-08-28 12:10:00,33.87,33.95,33.87,33.94,7315.0,33.249,33.3276,33.249,33.3178,7315.0
2018-08-28 12:20:00,33.93,33.93,33.86,33.89,6800.0,33.3079,33.3079,33.2392,33.2687,6800.0
2018-08-28 12:30:00,33.89,33.91,33.88,33.9,4600.0,33.2687,33.2883,33.2589,33.2785,4600.0
2018-08-28 12:40:00,33.9,33.9,33.87,33.89,7295.0,33.2785,33.2785,33.249,33.2687,7295.0
2018-08-28 12:50:00,33.9,33.9,33.87,33.88,5910.0,33.2785,33.2785,33.249,33.2589,5910.0
2018-08-28 13:00:00,33.88,33.91,33.88,33.91,10776.0,33.2589,33.2883,33.2589,33.2883,10776.0
2018-08-28 13:10:00,33.92,33.96,33.91,33.93,19645.0,33.2981,33.3374,33.2883,33.3079,19645.0
2018-08-28 13:20:00,33.93,33.95,33.91,33.91,28161.0,33.3079,33.3276,33.2883,33.2883,28161.0
2018-08-28 13:30:00,33.91,33.98,33.91,33.98,15202.0,33.2883,33.357,33.2883,33.357,15202.0
2018-08-28 13:40:00,33.98,33.99,33.97,33.98,24927.0,33.357,33.3668,33.3472,33.357,24927.0
2018-08-28 13:50:00,33.98,34.01,33.97,33.97,12821.0,33.357,33.3865,33.3472,33.3472,12821.0
2018-08-28 14:00:00,33.98,33.98,33.96,33.96,9710.0,33.357,33.357,33.3374,33.3374,9710.0
2018-08-28 14:10:00,33.96,33.99,33.94,33.99,8481.0,33.3374,33.3668,33.3178,33.3668,8481.0
2018-08-28 14:20:00,33.99,33.99,33.96,33.98,9716.0,33.3668,33.3668,33.3374,33.357,9716.0
2018-08-28 14:30:00,33.98,34.08,33.97,34.07,79853.0,33.357,33.4552,33.3472,33.4454,79853.0
2018-08-28 14:40:00,34.07,34.13,34.07,34.12,27096.0,33.4454,33.5043,33.4454,33.4945,27096.0
2018-08-28 14:50:00,34.12,34.13,34.1,34.12,11754.0,33.4945,33.5043,33.4748,33.4945,11754.0
2018-08-28 15:00:00,34.11,34.16,34.1,34.14,16924.0,33.4846,33.5337,33.4748,33.5141,16924.0
2018-08-28 15:10:00,34.15,34.17,34.12,34.12,41262.0,33.5239,33.5435,33.4945,33.4945,41262.0
2018-08-28 15:20:00,34.11,34.12,34.08,34.11,19564.0,33.4846,33.4945,33.4552,33.4846,19564.0
2018-08-28 15:30:00,34.11,34.13,34.1,34.12,39014.0,33.4846,33.5043,33.4748,33.4945,39014.0
2018-08-28 15:40:00,34.12,34.13,34.1,34.12,38996.0,33.4945,33.5043,33.4748,33.4945,38996.0
2018-08-28 15:50:00,34.12,34.14,34.09,34.13,193184.0,33.4945,33.5141,33.465,33.5043,193184.0
2018-08-29 09:30:00,34.18,34.18,33.96,34.0,19413.0,33.5534,33.5534,33.3374,33.3767,19413.0
2018-08-29 09:40:00,33.99,34.06,33.94,33.95,7063.0,33.3668,33.4356,33.3178,33.3276,7063.0
2018-08-29 09:50:00,33.93,34.06,33.92,34.06,34554.0,33.3079,33.4356,33.2981,33.4356,34554.0
2018-08-29 10:00:00,34.06,34.17,34.02,34.16,18762.0,33.4356,33.5435,33.3963,33.5337,18762.0
2018-08-29 10:10:00,34.16,34.16,34.11,34.16,10924.0,33.5337,33.5337,33.4846,33.5337,10924.0
2018-08-29 10:20:00,34.17,34.3,34.16,34.3,15807.0,33.5435,33.6712,33.5337,33.6712,15807.0
2018-08-29 10:30:00,34.3,34.39,34.3,34.35,19208.0,33.6712,33.7595,33.6712,33.7202,19208.0
2018-08-29 10:40:00,34.34,34.4,34.33,34.39,9959.0,33.7104,33.7693,33.7006,33.7595,9959.0
2018-08-29 10:50:00,34.39,34.4,34.32,34.35,9159.0,33.7595,33.7693,33.6908,33.7202,9159.0
2018-08-29 11:00:00,34.34,34.37,34.31,34.33,10680.0,33.7104,33.7399,33.681,33.7006,10680.0
2018-08-29 11:10:00,34.34,34.36,34.32,34.33,7072.0,33.7104,33.7301,33.6908,33.7006,7072.0
2018-08-29 11:20:00,34.33,34.33,34.3,34.3,5059.0,33.7006,33.7006,33.6712,33.6712,5059.0
2018-08-29 11:30:00,34.31,34.33,34.3,34.32,8966.0,33.681,33.7006,33.6712,33.6908,8966.0
2018-08-29 11:40:00,34.31,34.38,34.3,34.38,7625.0,33.681,33.7497,33.6712,33.7497,7625.0
2018-08-29 11:50:00,34.37,34.41,34.37,34.41,123247.0,33.7399,33.7791,33.7399,33.7791,123247.0
2018-08-29 12:00:00,34.41,34.45,34.39,34.45,54715.0,33.7791,33.8184,33.7595,33.8184,54715.0
2018-08-29 12:10:00,34.47,34.48,34.46,34.48,7932.0,33.838,33.8479,33.8282,33.8479,7932.0
2018-08-29 12:20:00,34.48,34.55,34.46,34.54,17000.0,33.8479,33.9166,33.8282,33.9068,17000.0
2018-08-29 12:30:00,34.54,34.69,34.54,34.68,28661.0,33.9068,34.054,33.9068,34.0442,28661.0
2018-08-29 12:40:00,34.68,34.78,34.68,34.74,34320.0,34.0442,34.1424,34.0442,34.1031,34320.0
2018-08-29 12:50:00,34.74,34.74,34.58,34.63,14250.0,34.1031,34.1031,33.946,33.9951,14250.0
2018-08-29 13:00:00,34.63,34.66,34.63,34.65,5764.0,33.9951,34.0246,33.9951,34.0147,5764.0
2018-08-29 13:10:00,34.65,34.68,34.65,34.68,7951.0,34.0147,34.0442,34.0147,34.0442,7951.0
2018-08-29 13:20:00,34.67,34.68,34.65,34.67,8135.0,34.0344,34.0442,34.0147,34.0344,8135.0
2018-08-29 13:30:00,34.66,34.69,34.66,34.67,9702.0,34.0246,34.054,34.0246,34.0344,9702.0
2018-08-29 13:40:00,34.68,34.69,34.53,34.54,33805.0,34.0442,34.054,33.8969,33.9068,33805.0
2018-08-29 13:50:00,34.54,34.58,34.53,34.56,9245.0,33.9068,33.946,33.8969,33.9264,9245.0
2018-08-29 14:00:00,34.56,34.62,34.55,34.61,27442.0,33.9264,33.9853,33.9166,33.9755,27442.0
2018-08-29 14:10:00,34.62,34.66,34.59,34.64,21511.0,33.9853,34.0246,33.9558,34.0049,21511.0
2018-08-29 14:20:00,34.64,34.65,34.61,34.64,18371.0,34.0049,34.0147,33.9755,34.0049,18371.0
2018-08-29 14:30:00,34.64,34.68,34.63,34.68,21099.0,34.0049,34.0442,33.9951,34.0442,21099.0
2018-08-29 14:40:00,34.68,34.72,34.68,34.72,21808.0,34.0442,34.0835,34.0442,34.0835,21808.0
2018-08-29 14:50:00,34.73,34.75,34.68,34.74,20703.0,34.0933,34.1129,34.0442,34.1031,20703.0
2018-08-29 15:00:00,34.74,34.74,34.67,34.69,12566.0,34.1031,34.1031,34.0344,34.054,12566.0
2018-08-29 15:10:00,34.7,34.77,34.69,34.76,26767.0,34.0638,34.1325,34.054,34.1227,26767.0
2018-08-29 15:20:00,34.76,34.77,34.74,34.77,14251.0,34.1227,34.1325,34.1031,34.1325,14251.0
2018-08-29 15:30:00,34.77,34.85,34.76,34.83,39421.0,34.1325,34.2111,34.1227,34.1914,39421.0
2018-08-29 15:40:00,34.84,34.84,34.73,34.74,85873.0,34.2013,34.2013,34.0933,34.1031,85873.0
2018-08-29 15:50:00,34.75,34.76,34.67,34.69,210870.0,34.1129,34.1227,34.0344,34.054,210870.0
2018-08-30 09:30:00,34.64,34.76,34.6,34.64,19465.0,34.0049,34.1227,33.9657,34.0049,19465.0
2018-08-30 09:40:00,34.64,34.64,34.44,34.48,60791.0,34.0049,34.0049,33.8086,33.8479,60791.0
2018-08-30 09:50:00,34.46,34.5,34.43,34.48,9787.0,33.8282,33.8675,33.7988,33.8479,9787.0
2018-08-30 10:00:00,34.49,34.53,34.43,34.43,11065.0,33.8577,33.8969,33.7988,33.7988,11065.0
2018-08-30 10:10:00,34.44,34.5,34.42,34.48,3691.0,33.8086,33.8675,33.789,33.8479,3691.0
2018-08-30 10:20:00,34.48,34.49,34.44,34.45,6396.0,33.8479,33.8577,33.8086,33.8184,6396.0
2018-08-30 10:30:00,34.45,34.52,34.4,34.49,14642.0,33.8184,33.8871,33.7693,33.8577,14642.0
2018-08-30 10:40:00,34.49,34.5,34.46,34.49,10148.0,33.8577,33.8675,33.8282,33.8577,10148.0
2018-08-30 10:50:00,34.48,34.49,34.45,34.46,15576.0,33.8479,33.8577,33.8184,33.8282,15576.0
2018-08-30 11:00:00,34.47,34.49,34.41,34.45,50720.0,33.838,33.8577,33.7791,33.8184,50720.0
2018-08-30 11:10:00,34.45,34.47,34.37,34.37,8206.0,33.8184,33.838,33.7399,33.7399,8206.0
2018-08-30 11:20:00,34.37,34.37,34.29,34.29,9003.0,33.7399,33.7399,33.6613,33.6613,9003.0
2018-08-30 11:30:00,34.3,34.35,34.27,34.3,9446.0,33.6712,33.7202,33.6417,33.6712,9446.0
2018-08-30 11:40:00,34.28,34.31,34.25,34.29,35716.0,33.6515,33.681,33.6221,33.6613,35716.0
2018-08-30 11:50:00,34.28,34.33,34.28,34.3,14326.0,33.6515,33.7006,33.6515,33.6712,14326.0
2018-08-30 12:00:00,34.29,34.3,34.21,34.21,11414.0,33.6613,33.6712,33.5828,33.5828,11414.0
2018-08-30 12:10:00,34.22,34.23,34.19,34.22,6814.0,33.5926,33.6024,33.5632,33.5926,6814.0
2018-08-30 12:20:00,34.23,34.29,34.22,34.26,20605.0,33.6024,33.6613,33.5926,33.6319,20605.0
2018-08-30 12:30:00,34.26,34.27,34.23,34.27,9241.0,33.6319,33.6417,33.6024,33.6417,9241.0
2018-08-30 12:40:00,34.26,34.3,34.24,34.27,68661.0,33.6319,33.6712,33.6123,33.6417,68661.0
2018-08-30 12:50:00,34.28,34.31,34.28,34.29,12320.0,33.6515,33.681,33.6515,33.6613,12320.0
2018-08-30 13:00:00,34.29,34.36,34.29,34.33,17488.0,33.6613,33.7301,33.6613,33.7006,17488.0
2018-08-30 13:10:00,34.34,34.36,34.33,34.33,5379.0,33.7104,33.7301,33.7006,33.7006,5379.0
2018-08-30 13:20:00,34.34,34.35,34.31,34.31,5504.0,33.7104,33.7202,33.681,33.681,5504.0
2018-08-30 13:30:00,34.3,34.32,34.29,34.32,7075.0,33.6712,33.6908,33.6613,33.6908,7075.0
2018-08-30 13:40:00,34.32,34.34,34.3,34.33,6115.0,33.6908,33.7104,33.6712,33.7006,6115.0
2018-08-30 13:50:00,34.34,34.35,34.31,34.32,7307.0,33.7104,33.7202,33.681,33.6908,7307.0
2018-08-30 14:00:00,34.32,34.35,34.31,34.34,10921.0,33.6908,33.7202,33.681,33.7104,10921.0
2018-08-30 14:10:00,34.33,34.39,34.23,34.23,16425.0,33.7006,33.7595,33.6024,33.6024,16425.0
2018-08-30 14:20:00,34.22,34.26,34.18,34.25,13518.0,33.5926,33.6319,33.5534,33.6221,13518.0
2018-08-30 14:30:00,34.24,34.28,34.24,34.26,6703.0,33.6123,33.6515,33.6123,33.6319,6703.0
2018-08-30 14:40:00,34.27,34.28,34.23,34.26,11203.0,33.6417,33.6515,33.6024,33.6319,11203.0
2018-08-30 14:50:00,34.26,34.26,34.18,34.2,8691.0,33.6319,33.6319,33.5534,33.573,8691.0
2018-08-30 15:00:00,34.19,34.27,34.12,34.25,48027.0,33.5632,33.6417,33.4945,33.6221,48027.0
2018-08-30 15:10:00,34.25,34.26,34.23,34.25,13438.0,33.6221,33.6319,33.6024,33.6221,13438.0
2018-08-30 15:20:00,34.26,34.28,34.23,34.27,25068.0,33.6319,33.6515,33.6024,33.6417,25068.0
2018-08-30 15:30:00,34.27,34.33,34.27,34.33,37292.0,33.6417,33.7006,33.6417,33.7006,37292.0
2018-08-30 15:40:00,34.33,34.38,34.27,34.38,65560.0,33.7006,33.7497,33.6417,33.7497,65560.0
2018-08-30 15:50:00,34.37,34.46,34.37,34.46,190395.0,33.7399,33.8282,33.7399,33.8282,190395.0
2018-08-31 09:30:00,34.2,34.31,34.2,34.22,26465.0,33.573,33.681,33.573,33.5926,26465.0
2018-08-31 09:40:00,34.2,34.31,34.18,34.26,28749.0,33.573,33.681,33.5534,33.6319,28749.0
2018-08-31 09:50:00,34.25,34.34,34.22,34.26,187273.0,33.6221,33.7104,33.5926,33.6319,187273.0
2018-08-31 10:00:00,34.19,34.3,34.19,34.25,43402.0,33.5632,33.6712,33.5632,33.6221,43402.0
2018-08-31 10:10:00,34.26,34.4,34.25,34.4,18426.0,33.6319,33.7693,33.6221,33.7693,18426.0
2018-08-31 10:20:00,34.41,34.51,34.41,34.47,20187.0,33.7791,33.8773,33.7791,33.838,20187.0
2018-08-31 10:30:00,34.47,34.49,34.43,34.43,17068.0,33.838,33.8577,33.7988,33.7988,17068.0
2018-08-31 10:40:00,34.44,34.51,34.4,34.48,15202.0,33.8086,33.8773,33.7693,33.8479,15202.0
2018-08-31 10:50:00,34.48,34.52,34.47,34.51,10514.0,33.8479,33.8871,33.838,33.8773,10514.0
2018-08-31 11:00:00,34.51,34.53,34.48,34.5,17503.0,33.8773,33.8969,33.8479,33.8675,17503.0
2018-08-31 11:10:00,34.5,34.56,34.5,34.56,18400.0,33.8675,33.9264,33.8675,33.9264,18400.0
2018-08-31 11:20:00,34.55,34.59,34.52,34.54,20100.0,33.9166,33.9558,33.8871,33.9068,20100.0
2018-08-31 11:30:00,34.54,34.6,34.52,34.6,13536.0,33.9068,33.9657,33.8871,33.9657,13536.0
2018-08-31 11:40:00,34.59,34.61,34.51,34.52,10667.0,33.9558,33.9755,33.8773,33.8871,10667.0
2018-08-31 11:50:00,34.53,34.54,34.46,34.47,14191.0,33.8969,33.9068,33.8282,33.838,14191.0
2018-08-31 12:00:00,34.47,34.48,34.42,34.43,10801.0,33.838,33.8479,33.789,33.7988,10801.0
2018-08-31 12:10:00,34.44,34.47,34.44,34.45,6653.0,33.8086,33.838,33.8086,33.8184,6653.0
2018-08-31 12:20:00,34.45,34.46,34.4,34.42,7295.0,33.8184,33.8282,33.7693,33.789,7295.0
2018-08-31 12:30:00,34.42,34.44,34.39,34.44,14887.0,33.789,33.8086,33.7595,33.8086,14887.0
2018-08-31 12:40:00,34.44,34.52,34.44,34.48,8948.0,33.8086,33.8871,33.8086,33.8479,8948.0
2018-08-31 12:50:00,34.48,34.49,34.43,34.46,4844.0,33.8479,33.8577,33.7988,33.8282,4844.0
2018-08-31 13:00:00,34.47,34.47,34.43,34.44,6961.0,33.838,33.838,33.7988,33.8086,6961.0
2018-08-31 13:10:00,34.45,34.53,34.45,34.51,15110.0,33.8184,33.8969,33.8184,33.8773,15110.0
2018-08-31 13:20:00,34.51,34.52,34.5,34.51,7895.0,33.8773,33.8871,33.8675,33.8773,7895.0
2018-08-31 13:30:00,34.51,34.55,34.49,34.52,9723.0,33.8773,33.9166,33.8577,33.8871,9723.0
2018-08-31 13:40:00,34.52,34.53,34.5,34.51,7692.0,33.8871,33.8969,33.8675,33.8773,7692.0
2018-08-31 13:50:00,34.5,34.52,34.5,34.51,2940.0,33.8675,33.8871,33.8675,33.8773,2940.0
2018-08-31 14:00:00,34.51,34.52,34.48,34.49,16023.0,33.8773,33.8871,33.8479,33.8577,16023.0
2018-08-31 14:10:00,34.48,34.49,34.42,34.48,22538.0,33.8479,33.8577,33.789,33.8479,22538.0
2018-08-31 14:20:00,34.48,34.5,34.46,34.49,7034.0,33.8479,33.8675,33.8282,33.8577,7034.0
2018-08-31 14:30:00,34.5,34.5,34.46,34.5,14983.0,33.8675,33.8675,33.8282,33.8675,14983.0
2018-08-31 14:40:00,34.5,34.53,34.48,34.52,27080.0,33.8675,33.8969,33.8479,33.8871,27080.0
2018-08-31 14:50:00,34.52,34.54,34.5,34.5,23447.0,33.8871,33.9068,33.8675,33.8675,23447.0
2018-08-31 15:00:00,34.51,34.54,34.51,34.53,10808.0,33.8773,33.9068,33.8773,33.8969,10808.0
2018-08-31 15:10:00,34.54,34.57,34.52,34.56,23514.0,33.9068,33.9362,33.8871,33.9264,23514.0
2018-08-31 15:20:00,34.55,34.55,34.5,34.53,38497.0,33.9166,33.9166,33.8675,33.8969,38497.0
2018-08-31 15:30:00,34.53,34.61,34.53,34.6,55535.0,33.8969,33.9755,33.8969,33.9657,55535.0
2018-08-31 15:40:00,34.59,34.61,34.56,34.59,114029.0,33.9558,33.9755,33.9264,33.9558,114029.0
2018-08-31 15:50:00,34.59,34.61,34.58,34.58,151959.0,33.9558,33.9755,33.946,33.946,151959.0
2018-09-04 09:30:00,34.75,34.79,34.38,34.39,40364.0,34.1129,34.1522,33.7497,33.7595,40364.0
2018-09-04 09:40:00,34.38,34.44,34.3,34.32,15802.0,33.7497,33.8086,33.6712,33.6908,15802.0
2018-09-04 09:50:00,34.33,34.49,34.28,34.45,17907.0,33.7006,33.8577,33.6515,33.8184,17907.0
2018-09-04 10:00:00,34.48,34.56,34.47,34.5,12524.0,33.8479,33.9264,33.838,33.8675,12524.0
2018-09-04 10:10:00,34.5,34.6,34.49,34.54,12139.0,33.8675,33.9657,33.8577,33.9068,12139.0
2018-09-04 10:20:00,34.56,34.65,34.56,34.59,9785.0,33.9264,34.0147,33.9264,33.9558,9785.0
2018-09-04 10:30:00,34.6,34.6,34.5,34.5,23524.0,33.9657,33.9657,33.8675,33.8675,23524.0
2018-09-04 10:40:00,34.48,34.56,34.46,34.56,26978.0,33.8479,33.9264,33.8282,33.9264,26978.0
2018-09-04 10:50:00,34.55,34.55,34.41,34.41,25627.0,33.9166,33.9166,33.7791,33.7791,25627.0
2018-09-04 11:00:00,34.4,34.45,34.31,34.37,46318.0,33.7693,33.8184,33.681,33.7399,46318.0
2018-09-04 11:10:00,34.38,34.39,34.28,34.34,21411.0,33.7497,33.7595,33.6515,33.7104,21411.0
2018-09-04 11:20:00,34.33,34.34,34.26,34.28,17326.0,33.7006,33.7104,33.6319,33.6515,17326.0
2018-09-04 11:30:00,34.27,34.35,34.27,34.35,10270.0,33.6417,33.7202,33.6417,33.7202,10270.0
2018-09-04 11:40:00,34.36,34.36,34.3,34.36,15197.0,33.7301,33.7301,33.6712,33.7301,15197.0
2018-09-04 11:50:00,34.35,34.35,34.3,34.31,10847.0,33.7202,33.7202,33.6712,33.681,10847.0
2018-09-04 12:00:00,34.31,34.34,34.26,34.27,37253.0,33.681,33.7104,33.6319,33.6417,37253.0
2018-09-04 12:10:00,34.27,34.27,34.16,34.23,16839.0,33.6417,33.6417,33.5337,33.6024,16839.0
2018-09-04 12:20:00,34.22,34.22,34.14,34.2,10961.0,33.5926,33.5926,33.5141,33.573,10961.0
2018-09-04 12:30:00,34.2,34.2,34.15,34.16,9080.0,33.573,33.573,33.5239,33.5337,9080.0
2018-09-04 12:40:00,34.15,34.19,34.13,34.15,11056.0,33.5239,33.5632,33.5043,33.5239,11056.0
2018-09-04 12:50:00,34.15,34.18,34.1,34.18,6194.0,33.5239,33.5534,33.4748,33.5534,6194.0
2018-09-04 13:00:00,34.18,34.19,34.14,34.14,17035.0,33.5534,33.5632,33.5141,33.5141,17035.0
2018-09-04 13:10:00,34.13,34.13,34.09,34.09,12446.0,33.5043,33.5043,33.465,33.465,12446.0
2018-09-04 13:20:00,34.08,34.1,34.06,34.09,9828.0,33.4552,33.4748,33.4356,33.465,9828.0
2018-09-04 13:30:00,34.09,34.1,34.07,34.07,10743.0,33.465,33.4748,33.4454,33.4454,10743.0
2018-09-04 13:40:00,34.08,34.11,34.04,34.07,17004.0,33.4552,33.4846,33.4159,33.4454,17004.0
2018-09-04 13:50:00,34.07,34.11,34.06,34.1,12741.0,33.4454,33.4846,33.4356,33.4748,12741.0
2018-09-04 14:00:00,34.11,34.12,34.1,34.11,8780.0,33.4846,33.4945,33.4748,33.4846,8780.0
2018-09-04 14:10:00,34.12,34.15,34.1,34.14,14118.0,33.4945,33.5239,33.4748,33.5141,14118.0
2018-09-04 14:20:00,34.14,34.16,34.12,34.14,12588.0,33.5141,33.5337,33.4945,33.5141,12588.0
2018-09-04 14:30:00,34.13,34.15,34.11,34.13,9121.0,33.5043,33.5239,33.4846,33.5043,9121.0
2018-09-04 14:40:00,34.13,34.18,34.12,34.18,16102.0,33.5043,33.5534,33.4945,33.5534,16102.0
2018-09-04 14:50:00,34.18,34.22,34.17,34.21,13342.0,33.5534,33.5926,33.5435,33.5828,13342.0
2018-09-04 15:00:00,34.21,34.21,34.15,34.19,23392.0,33.5828,33.5828,33.5239,33.5632,23392.0
2018-09-04 15:10:00,34.19,34.19,34.14,34.14,18529.0,33.5632,33.5632,33.5141,33.5141,18529.0
2018-09-04 15:20:00,34.15,34.17,34.13,34.14,25386.0,33.5239,33.5435,33.5043,33.5141,25386.0
2018-09-04 15:30:00,34.14,34.15,34.09,34.1,54185.0,33.5141,33.5239,33.465,33.4748,54185.0
2018-09-04 15:40:00,34.1,34.1,34.01,34.04,62638.0,33.4748,33.4748,33.3865,33.4159,62638.0
2018-09-04 15:50:00,34.04,34.04,33.91,33.96,241302.0,33.4159,33.4159,33.2883,33.3374,241302.0
2018-09-05 09:30:00,33.7,34.02,33.64,34.0,49603.0,33.0822,33.3963,33.0233,33.3767,49603.0
2018-09-05 09:40:00,33.98,34.07,33.98,34.07,6706.0,33.357,33.4454,33.357,33.4454,6706.0
2018-09-05 09:50:00,34.06,34.09,34.02,34.05,9551.0,33.4356,33.465,33.3963,33.4257,9551.0
2018-09-05 10:00:00,34.03,34.06,34.0,34.02,16926.0,33.4061,33.4356,33.3767,33.3963,16926.0
2018-09-05 10:10:00,34.01,34.02,33.92,33.93,10855.0,33.3865,33.3963,33.2981,33.3079,10855.0
2018-09-05 10:20:00,33.93,33.93,33.83,33.92,28970.0,33.3079,33.3079,33.2098,33.2981,28970.0
2018-09-05 10:30:00,33.94,33.94,33.89,33.91,10276.0,33.3178,33.3178,33.2687,33.2883,10276.0
2018-09-05 10:40:00,33.9,34.06,33.9,34.03,12348.0,33.2785,33.4356,33.2785,33.4061,12348.0
2018-09-05 10:50:00,34.02,34.16,34.0,34.14,12269.0,33.3963,33.5337,33.3767,33.5141,12269.0
2018-09-05 11:00:00,34.14,34.17,34.13,34.14,29713.0,33.5141,33.5435,33.5043,33.5141,29713.0
2018-09-05 11:10:00,34.14,34.19,34.13,34.19,20677.0,33.5141,33.5632,33.5043,33.5632,20677.0
2018-09-05 11:20:00,34.19,34.21,33.97,33.99,57600.0,33.5632,33.5828,33.3472,33.3668,57600.0
2018-09-05 11:30:00,34.0,34.11,33.98,34.11,28366.0,33.3767,33.4846,33.357,33.4846,28366.0
2018-09-05 11:40:00,34.11,34.14,34.11,34.14,16352.0,33.4846,33.5141,33.4846,33.5141,16352.0
2018-09-05 11:50:00,34.15,34.19,34.13,34.16,11594.0,33.5239,33.5632,33.5043,33.5337,11594.0
2018-09-05 12:00:00,34.15,34.22,34.13,34.17,11977.0,33.5239,33.5926,33.5043,33.5435,11977.0
2018-09-05 12:10:00,34.17,34.19,34.13,34.16,7719.0,33.5435,33.5632,33.5043,33.5337,7719.0
2018-09-05 12:20:00,34.17,34.19,34.16,34.17,4765.0,33.5435,33.5632,33.5337,33.5435,4765.0
2018-09-05 12:30:00,34.18,34.22,34.17,34.17,9563.0,33.5534,33.5926,33.5435,33.5435,9563.0
2018-09-05 12:40:00,34.17,34.17,34.15,34.17,4515.0,33.5435,33.5435,33.5239,33.5435,4515.0
2018-09-05 12:50:00,34.17,34.18,34.12,34.12,10463.0,33.5435,33.5534,33.4945,33.4945,10463.0
2018-09-05 13:00:00,34.12,34.14,34.0,34.06,34003.0,33.4945,33.5141,33.3767,33.4356,34003.0
2018-09-05 13:10:00,34.06,34.14,34.06,34.12,5958.0,33.4356,33.5141,33.4356,33.4945,5958.0
2018-09-05 13:20:00,34.12,34.14,34.09,34.14,13208.0,33.4945,33.5141,33.465,33.5141,13208.0
2018-09-05 13:30:00,34.13,34.17,34.13,34.14,9226.0,33.5043,33.5435,33.5043,33.5141,9226.0
2018-09-05 13:40:00,34.13,34.13,34.1,34.12,10703.0,33.5043,33.5043,33.4748,33.4945,10703.0
2018-09-05 13:50:00,34.12,34.13,34.11,34.11,9888.0,33.4945,33.5043,33.4846,33.4846,9888.0
2018-09-05 14:00:00,34.11,34.12,33.98,34.07,43558.0,33.4846,33.4945,33.357,33.4454,43558.0
2018-09-05 14:10:00,34.07,34.07,34.0,34.07,41833.0,33.4454,33.4454,33.3767,33.4454,41833.0
2018-09-05 14:20:00,34.06,34.09,34.05,34.06,12776.0,33.4356,33.465,33.4257,33.4356,12776.0
2018-09-05 14:30:00,34.07,34.1,34.05,34.09,11346.0,33.4454,33.4748,33.4257,33.465,11346.0
2018-09-05 14:40:00,34.09,34.12,34.08,34.1,13677.0,33.465,33.4945,33.4552,33.4748,13677.0
2018-09-05 14:50:00,34.09,34.09,34.0,34.08,26365.0,33.465,33.465,33.3767,33.4552,26365.0
2018-09-05 15:00:00,34.08,34.1,34.05,34.06,18340.0,33.4552,33.4748,33.4257,33.4356,18340.0
2018-09-05 15:10:00,34.07,34.16,34.06,34.13,13191.0,33.4454,33.5337,33.4356,33.5043,13191.0
2018-09-05 15:20:00,34.13,34.14,34.1,34.14,14964.0,33.5043,33.5141,33.4748,33.5141,14964.0
2018-09-05 15:30:00,34.14,34.14,34.07,34.07,26173.0,33.5141,33.5141,33.4454,33.4454,26173.0
2018-09-05 15:40:00,34.07,34.13,34.04,34.12,53071.0,33.4454,33.5043,33.4159,33.4945,53071.0
2018-09-05 15:50:00,34.11,34.17,34.11,34.15,154456.0,33.4846,33.5435,33.4846,33.5239,154456.0
2018-09-06 09:30:00,34.25,34.43,34.22,34.39,20158.0,33.6221,33.7988,33.5926,33.7595,20158.0
2018-09-06 09:40:00,34.42,34.53,34.42,34.44,5067.0,33.789,33.8969,33.789,33.8086,5067.0
2018-09-06 09:50:00,34.44,34.48,34.4,34.44,7340.0,33.8086,33.8479,33.7693,33.8086,7340.0
2018-09-06 10:00:00,34.42,34.44,34.4,34.43,12535.0,33.789,33.8086,33.7693,33.7988,12535.0
2018-09-06 10:10:00,34.42,34.43,34.36,34.38,11903.0,33.789,33.7988,33.7301,33.7497,11903.0
2018-09-06 10:20:00,34.36,34.48,34.35,34.48,19557.0,33.7301,33.8479,33.7202,33.8479,19557.0
2018-09-06 10:30:00,34.47,34.5,34.38,34.39,26391.0,33.838,33.8675,33.7497,33.7595,26391.0
2018-09-06 10:40:00,34.39,34.41,34.31,34.31,4347.0,33.7595,33.7791,33.681,33.681,4347.0
2018-09-06 10:50:00,34.32,34.39,34.31,34.35,6438.0,33.6908,33.7595,33.681,33.7202,6438.0
2018-09-06 11:00:00,34.35,34.36,34.22,34.23,6542.0,33.7202,33.7301,33.5926,33.6024,6542.0
2018-09-06 11:10:00,34.24,34.24,34.17,34.17,8642.0,33.6123,33.6123,33.5435,33.5435,8642.0
2018-09-06 11:20:00,34.16,34.3,34.16,34.26,10177.0,33.5337,33.6712,33.5337,33.6319,10177.0
2018-09-06 11:30:00,34.26,34.27,34.23,34.24,4904.0,33.6319,33.6417,33.6024,33.6123,4904.0
2018-09-06 11:40:00,34.24,34.27,34.23,34.27,12327.0,33.6123,33.6417,33.6024,33.6417,12327.0
2018-09-06 11:50:00,34.27,34.3,34.25,34.26,14733.0,33.6417,33.6712,33.6221,33.6319,14733.0
2018-09-06 12:00:00,34.26,34.28,34.23,34.24,9992.0,33.6319,33.6515,33.6024,33.6123,9992.0
2018-09-06 12:10:00,34.24,34.24,34.18,34.18,10788.0,33.6123,33.6123,33.5534,33.5534,10788.0
2018-09-06 12:20:00,34.19,34.21,34.17,34.2,6078.0,33.5632,33.5828,33.5435,33.573,6078.0
2018-09-06 12:30:00,34.21,34.21,34.19,34.2,5730.0,33.5828,33.5828,33.5632,33.573,5730.0
2018-09-06 12:40:00,34.19,34.28,34.18,34.28,9917.0,33.5632,33.6515,33.5534,33.6515,9917.0
2018-09-06 12:50:00,34.27,34.28,34.22,34.22,2134.0,33.6417,33.6515,33.5926,33.5926,2134.0
2018-09-06 13:00:00,34.21,34.21,34.19,34.21,10758.0,33.5828,33.5828,33.5632,33.5828,10758.0
2018-09-06 13:10:00,34.2,34.29,34.2,34.27,6038.0,33.573,33.6613,33.573,33.6417,6038.0
2018-09-06 13:20:00,34.27,34.27,34.24,34.25,1902.0,33.6417,33.6417,33.6123,33.6221,1902.0
2018-09-06 13:30:00,34.25,34.31,34.25,34.31,11270.0,33.6221,33.681,33.6221,33.681,11270.0
2018-09-06 13:40:00,34.31,34.33,34.26,34.28,4457.0,33.681,33.7006,33.6319,33.6515,4457.0
2018-09-06 13:50:00,34.27,34.29,34.27,34.28,7090.0,33.6417,33.6613,33.6417,33.6515,7090.0
2018-09-06 14:00:00,34.28,34.33,34.28,34.33,10626.0,33.6515,33.7006,33.6515,33.7006,10626.0
2018-09-06 14:10:00,34.33,34.34,34.31,34.33,8899.0,33.7006,33.7104,33.681,33.7006,8899.0
2018-09-06 14:20:00,34.33,34.34,34.32,34.33,10583.0,33.7006,33.7104,33.6908,33.7006,10583.0
2018-09-06 14:30:00,34.34,34.39,34.33,34.37,15524.0,33.7104,33.7595,33.7006,33.7399,15524.0
2018-09-06 14:40:00,34.37,34.38,34.36,34.36,14129.0,33.7399,33.7497,33.7301,33.7301,14129.0
2018-09-06 14:50:00,34.36,34.36,34.31,34.31,12971.0,33.7301,33.7301,33.681,33.681,12971.0
2018-09-06 15:00:00,34.31,34.36,34.31,34.34,9739.0,33.681,33.7301,33.681,33.7104,9739.0
2018-09-06 15:10:00,34.35,34.4,34.32,34.32,11023.0,33.7202,33.7693,33.6908,33.6908,11023.0
2018-09-06 15:20:00,34.31,34.34,34.31,34.33,7745.0,33.681,33.7104,33.681,33.7006,7745.0
2018-09-06 15:30:00,34.33,34.34,34.27,34.3,26259.0,33.7006,33.7104,33.6417,33.6712,26259.0
2018-09-06 15:40:00,34.3,34.3,34.26,34.28,25761.0,33.6712,33.6712,33.6319,33.6515,25761.0
2018-09-06 15:50:00,34.27,34.29,34.24,34.25,56081.0,33.6417,33.6613,33.6123,33.6221,56081.0
2018-09-07 09:30:00,34.15,34.15,33.89,34.02,17408.0,33.5239,33.5239,33.2687,33.3963,17408.0
2018-09-07 09:40:00,34.03,34.19,34.03,34.12,18185.0,33.4061,33.5632,33.4061,33.4945,18185.0
2018-09-07 09:50:00,34.14,34.18,34.03,34.03,18026.0,33.5141,33.5534,33.4061,33.4061,18026.0
2018-09-07 10:00:00,34.04,34.06,33.99,34.06,9462.0,33.4159,33.4356,33.3668,33.4356,9462.0
2018-09-07 10:10:00,34.05,34.08,34.04,34.06,15730.0,33.4257,33.4552,33.4159,33.4356,15730.0
2018-09-07 10:20:00,34.07,34.1,34.04,34.06,18600.0,33.4454,33.4748,33.4159,33.4356,18600.0
2018-09-07 10:30:00,34.05,34.08,33.98,34.01,9931.0,33.4257,33.4552,33.357,33.3865,9931.0
2018-09-07 10:40:00,34.02,34.02,33.91,34.02,17542.0,33.3963,33.3963,33.2883,33.3963,17542.0
2018-09-07 10:50:00,34.01,34.03,33.98,33.98,15129.0,33.3865,33.4061,33.357,33.357,15129.0
2018-09-07 11:00:00,33.98,33.99,33.95,33.95,6433.0,33.357,33.3668,33.3276,33.3276,6433.0
2018-09-07 11:10:00,33.95,34.0,33.95,33.98,9750.0,33.3276,33.3767,33.3276,33.357,9750.0
2018-09-07 11:20:00,33.98,33.99,33.92,33.95,7131.0,33.357,33.3668,33.2981,33.3276,7131.0
2018-09-07 11:30:00,33.96,33.96,33.88,33.89,17283.0,33.3374,33.3374,33.2589,33.2687,17283.0
2018-09-07 11:40:00,33.89,33.89,33.8,33.82,16973.0,33.2687,33.2687,33.1803,33.2,16973.0
2018-09-07 11:50:00,33.82,33.82,33.78,33.78,6530.0,33.2,33.2,33.1607,33.1607,6530.0
2018-09-07 12:00:00,33.79,33.82,33.71,33.72,25917.0,33.1705,33.2,33.092,33.1018,25917.0
2018-09-07 12:10:00,33.72,33.75,33.7,33.72,32317.0,33.1018,33.1312,33.0822,33.1018,32317.0
2018-09-07 12:20:00,33.69,33.72,33.64,33.64,10002.0,33.0723,33.1018,33.0233,33.0233,10002.0
2018-09-07 12:30:00,33.65,33.68,33.63,33.64,13971.0,33.0331,33.0625,33.0134,33.0233,13971.0
2018-09-07 12:40:00,33.64,33.66,33.58,33.66,10263.0,33.0233,33.0429,32.9644,33.0429,10263.0
2018-09-07 12:50:00,33.66,33.7,33.66,33.68,13710.0,33.0429,33.0822,33.0429,33.0625,13710.0
2018-09-07 13:00:00,33.68,33.69,33.65,33.65,10588.0,33.0625,33.0723,33.0331,33.0331,10588.0
2018-09-07 13:10:00,33.65,33.66,33.62,33.65,22368.0,33.0331,33.0429,33.0036,33.0331,22368.0
2018-09-07 13:20:00,33.65,33.7,33.64,33.69,10565.0,33.0331,33.0822,33.0233,33.0723,10565.0
2018-09-07 13:30:00,33.69,33.7,33.62,33.62,24682.0,33.0723,33.0822,33.0036,33.0036,24682.0
2018-09-07 13:40:00,33.63,33.65,33.62,33.64,13824.0,33.0134,33.0331,33.0036,33.0233,13824.0
2018-09-07 13:50:00,33.65,33.67,33.62,33.64,14164.0,33.0331,33.0527,33.0036,33.0233,14164.0
2018-09-07 14:00:00,33.64,33.66,33.63,33.64,17299.0,33.0233,33.0429,33.0134,33.0233,17299.0
2018-09-07 14:10:00,33.65,33.7,33.64,33.66,61830.0,33.0331,33.0822,33.0233,33.0429,61830.0
2018-09-07 14:20:00,33.65,33.67,33.57,33.65,34970.0,33.0331,33.0527,32.9545,33.0331,34970.0
2018-09-07 14:30:00,33.65,33.65,33.62,33.65,20911.0,33.0331,33.0331,33.0036,33.0331,20911.0
2018-09-07 14:40:00,33.65,33.78,33.65,33.77,33369.0,33.0331,33.1607,33.0331,33.1509,33369.0
2018-09-07 14:50:00,33.78,33.87,33.77,33.85,22998.0,33.1607,33.249,33.1509,33.2294,22998.0
2018-09-07 15:00:00,33.85,33.88,33.82,33.84,25166.0,33.2294,33.2589,33.2,33.2196,25166.0
2018-09-07 15:10:00,33.84,33.88,33.82,33.88,29130.0,33.2196,33.2589,33.2,33.2589,29130.0
2018-09-07 15:20:00,33.89,33.93,33.89,33.93,17388.0,33.2687,33.3079,33.2687,33.3079,17388.0
2018-09-07 15:30:00,33.93,33.94,33.88,33.92,37906.0,33.3079,33.3178,33.2589,33.2981,37906.0
2018-09-07 15:40:00,33.92,33.95,33.91,33.94,34560.0,33.2981,33.3276,33.2883,33.3178,34560.0
2018-09-07 15:50:00,33.93,33.95,33.91,33.92,111474.0,33.3079,33.3276,33.2883,33.2981,111474.0
2018-09-10 09:30:00,34.13,34.2,33.92,34.0,37562.0,33.5043,33.573,33.2981,33.3767,37562.0
2018-09-10 09:40:00,34.0,34.16,33.98,34.16,16890.0,33.3767,33.5337,33.357,33.5337,16890.0
2018-09-10 09:50:00,34.14,34.16,34.06,34.16,4338.0,33.5141,33.5337,33.4356,33.5337,4338.0
2018-09-10 10:00:00,34.14,34.2,34.12,34.12,27610.0,33.5141,33.573,33.4945,33.4945,27610.0
2018-09-10 10:10:00,34.12,34.13,34.07,34.13,20371.0,33.4945,33.5043,33.4454,33.5043,20371.0
2018-09-10 10:20:00,34.13,34.17,34.08,34.13,27623.0,33.5043,33.5435,33.4552,33.5043,27623.0
2018-09-10 10:30:00,34.13,34.3,34.13,34.22,57590.0,33.5043,33.6712,33.5043,33.5926,57590.0
2018-09-10 10:40:00,34.23,34.36,34.22,34.35,24728.0,33.6024,33.7301,33.5926,33.7202,24728.0
2018-09-10 10:50:00,34.34,34.37,34.3,34.3,7285.0,33.7104,33.7399,33.6712,33.6712,7285.0
2018-09-10 11:00:00,34.29,34.34,34.28,34.32,10462.0,33.6613,33.7104,33.6515,33.6908,10462.0
2018-09-10 11:10:00,34.33,34.34,34.27,34.28,14668.0,33.7006,33.7104,33.6417,33.6515,14668.0
2018-09-10 11:20:00,34.27,34.28,34.22,34.22,4208.0,33.6417,33.6515,33.5926,33.5926,4208.0
2018-09-10 11:30:00,34.23,34.26,34.23,34.23,12403.0,33.6024,33.6319,33.6024,33.6024,12403.0
2018-09-10 11:40:00,34.23,34.28,34.19,34.27,6925.0,33.6024,33.6515,33.5632,33.6417,6925.0
2018-09-10 11:50:00,34.28,34.28,34.23,34.27,10464.0,33.6515,33.6515,33.6024,33.6417,10464.0
2018-09-10 12:00:00,34.27,34.34,34.27,34.33,49505.0,33.6417,33.7104,33.6417,33.7006,49505.0
2018-09-10 12:10:00,34.33,34.36,34.33,34.36,4907.0,33.7006,33.7301,33.7006,33.7301,4907.0
2018-09-10 12:20:00,34.36,34.4,34.34,34.36,8736.0,33.7301,33.7693,33.7104,33.7301,8736.0
2018-09-10 12:30:00,34.37,34.44,34.37,34.43,9458.0,33.7399,33.8086,33.7399,33.7988,9458.0
2018-09-10 12:40:00,34.43,34.47,34.42,34.46,6291.0,33.7988,33.838,33.789,33.8282,6291.0
2018-09-10 12:50:00,34.45,34.45,34.41,34.44,9143.0,33.8184,33.8184,33.7791,33.8086,9143.0
2018-09-10 13:00:00,34.44,34.48,34.43,34.48,83524.0,33.8086,33.8479,33.7988,33.8479,83524.0
2018-09-10 13:10:00,34.48,34.5,34.45,34.48,31939.0,33.8479,33.8675,33.8184,33.8479,31939.0
2018-09-10 13:20:00,34.48,34.55,34.47,34.52,44206.0,33.8479,33.9166,33.838,33.8871,44206.0
2018-09-10 13:30:00,34.53,34.55,34.5,34.52,14932.0,33.8969,33.9166,33.8675,33.8871,14932.0
2018-09-10 13:40:00,34.53,34.55,34.47,34.49,29132.0,33.8969,33.9166,33.838,33.8577,29132.0
2018-09-10 13:50:00,34.49,34.52,34.48,34.51,11092.0,33.8577,33.8871,33.8479,33.8773,11092.0
2018-09-10 14:00:00,34.52,34.55,34.49,34.52,7165.0,33.8871,33.9166,33.8577,33.8871,7165.0
2018-09-10 14:10:00,34.53,34.55,34.53,34.55,4415.0,33.8969,33.9166,33.8969,33.9166,4415.0
2018-09-10 14:20:00,34.55,34.56,34.53,34.55,15665.0,33.9166,33.9264,33.8969,33.9166,15665.0
2018-09-10 14:30:00,34.55,34.55,34.5,34.54,15301.0,33.9166,33.9166,33.8675,33.9068,15301.0
2018-09-10 14:40:00,34.55,34.58,34.51,34.56,21708.0,33.9166,33.946,33.8773,33.9264,21708.0
2018-09-10 14:50:00,34.56,34.59,34.56,34.59,12541.0,33.9264,33.9558,33.9264,33.9558,12541.0
2018-09-10 15:00:00,34.59,34.61,34.49,34.5,67838.0,33.9558,33.9755,33.8577,33.8675,67838.0
2018-09-10 15:10:00,34.5,34.51,34.43,34.46,39500.0,33.8675,33.8773,33.7988,33.8282,39500.0
2018-09-10 15:20:00,34.46,34.46,34.43,34.43,12994.0,33.8282,33.8282,33.7988,33.7988,12994.0
2018-09-10 15:30:00,34.43,34.44,34.42,34.43,18630.0,33.7988,33.8086,33.789,33.7988,18630.0
2018-09-10 15:40:00,34.43,34.47,34.4,34.42,40221.0,33.7988,33.838,33.7693,33.789,40221.0
2018-09-10 15:50:00,34.42,34.42,34.39,34.41,65931.0,33.789,33.789,33.7595,33.7791,65931.0
2018-09-11 09:30:00,34.42,34.57,34.42,34.47,29304.0,33.789,33.9362,33.789,33.838,29304.0
2018-09-11 09:40:00,34.49,34.71,34.41,34.68,58350.0,33.8577,34.0736,33.7791,34.0442,58350.0
2018-09-11 09:50:00,34.7,34.76,34.59,34.6,37812.0,34.0638,34.1227,33.9558,33.9657,37812.0
2018-09-11 10:00:00,34.6,34.62,34.59,34.61,13840.0,33.9657,33.9853,33.9558,33.9755,13840.0
2018-09-11 10:10:00,34.6,34.66,34.59,34.66,7450.0,33.9657,34.0246,33.9558,34.0246,7450.0
2018-09-11 10:20:00,34.65,34.67,34.6,34.61,12640.0,34.0147,34.0344,33.9657,33.9755,12640.0
2018-09-11 10:30:00,34.6,34.61,34.56,34.59,30678.0,33.9657,33.9755,33.9264,33.9558,30678.0
2018-09-11 10:40:00,34.6,34.6,34.51,34.55,25715.0,33.9657,33.9657,33.8773,33.9166,25715.0
2018-09-11 10:50:00,34.55,34.62,34.54,34.61,8978.0,33.9166,33.9853,33.9068,33.9755,8978.0
2018-09-11 11:00:00,34.61,34.64,34.59,34.64,8723.0,33.9755,34.0049,33.9558,34.0049,8723.0
2018-09-11 11:10:00,34.65,34.65,34.57,34.62,5559.0,34.0147,34.0147,33.9362,33.9853,5559.0
2018-09-11 11:20:00,34.63,34.67,34.6,34.67,4463.0,33.9951,34.0344,33.9657,34.0344,4463.0
2018-09-11 11:30:00,34.68,34.69,34.66,34.68,6776.0,34.0442,34.054,34.0246,34.0442,6776.0
2018-09-11 11:40:00,34.68,34.7,34.67,34.69,6863.0,34.0442,34.0638,34.0344,34.054,6863.0
2018-09-11 11:50:00,34.68,34.72,34.67,34.71,7911.0,34.0442,34.0835,34.0344,34.0736,7911.0
2018-09-11 12:00:00,34.71,34.71,34.63,34.65,9034.0,34.0736,34.0736,33.9951,34.0147,9034.0
2018-09-11 12:10:00,34.66,34.66,34.63,34.63,34002.0,34.0246,34.0246,33.9951,33.9951,34002.0
2018-09-11 12:20:00,34.64,34.68,34.64,34.68,10407.0,34.0049,34.0442,34.0049,34.0442,10407.0
2018-09-11 12:30:00,34.68,34.71,34.68,34.71,6922.0,34.0442,34.0736,34.0442,34.0736,6922.0
2018-09-11 12:40:00,34.71,34.72,34.7,34.7,3596.0,34.0736,34.0835,34.0638,34.0638,3596.0
2018-09-11 12:50:00,34.71,34.75,34.71,34.73,5462.0,34.0736,34.1129,34.0736,34.0933,5462.0
2018-09-11 13:00:00,34.74,34.74,34.69,34.69,7600.0,34.1031,34.1031,34.054,34.054,7600.0
2018-09-11 13:10:00,34.68,34.69,34.65,34.69,5908.0,34.0442,34.054,34.0147,34.054,5908.0
2018-09-11 13:20:00,34.68,34.68,34.63,34.66,9554.0,34.0442,34.0442,33.9951,34.0246,9554.0
2018-09-11 13:30:00,34.65,34.67,34.65,34.65,5446.0,34.0147,34.0344,34.0147,34.0147,5446.0
2018-09-11 13:40:00,34.65,34.65,34.59,34.61,11357.0,34.0147,34.0147,33.9558,33.9755,11357.0
2018-09-11 13:50:00,34.62,34.63,34.59,34.62,29237.0,33.9853,33.9951,33.9558,33.9853,29237.0
2018-09-11 14:00:00,34.62,34.64,34.6,34.61,8633.0,33.9853,34.0049,33.9657,33.9755,8633.0
2018-09-11 14:10:00,34.61,34.61,34.57,34.59,18359.0,33.9755,33.9755,33.9362,33.9558,18359.0
2018-09-11 14:20:00,34.58,34.61,34.57,34.61,17009.0,33.946,33.9755,33.9362,33.9755,17009.0
2018-09-11 14:30:00,34.6,34.61,34.58,34.6,54096.0,33.9657,33.9755,33.946,33.9657,54096.0
2018-09-11 14:40:00,34.59,34.6,34.57,34.59,13144.0,33.9558,33.9657,33.9362,33.9558,13144.0
2018-09-11 14:50:00,34.58,34.62,34.58,34.61,9005.0,33.946,33.9853,33.946,33.9755,9005.0
2018-09-11 15:00:00,34.6,34.61,34.59,34.59,6390.0,33.9657,33.9755,33.9558,33.9558,6390.0
2018-09-11 15:10:00,34.59,34.61,34.59,34.6,24188.0,33.9558,33.9755,33.9558,33.9657,24188.0
2018-09-11 15:20:00,34.59,34.6,34.59,34.59,14691.0,33.9558,33.9657,33.9558,33.9558,14691.0
2018-09-11 15:30:00,34.59,34.61,34.59,34.59,22123.0,33.9558,33.9755,33.9558,33.9558,22123.0
2018-09-11 15:40:00,34.59,34.62,34.58,34.62,38280.0,33.9558,33.9853,33.946,33.9853,38280.0
2018-09-11 15:50:00,34.61,34.64,34.6,34.62,67119.0,33.9755,34.0049,33.9657,33.9853,67119.0
2018-09-12 09:30:00,34.62,34.87,34.57,34.84,34913.0,33.9853,34.2307,33.9362,34.2013,34913.0
2018-09-12 09:40:00,34.82,34.9,34.8,34.83,7882.0,34.1816,34.2602,34.162,34.1914,7882.0
2018-09-12 09:50:00,34.82,34.98,34.82,34.95,12448.0,34.1816,34.3387,34.1816,34.3092,12448.0
2018-09-12 10:00:00,34.96,34.98,34.89,34.9,7568.0,34.3191,34.3387,34.2503,34.2602,7568.0
2018-09-12 10:10:00,34.83,34.89,34.83,34.86,28216.0,34.1914,34.2503,34.1914,34.2209,28216.0
2018-09-12 10:20:00,34.86,34.86,34.81,34.82,17389.0,34.2209,34.2209,34.1718,34.1816,17389.0
2018-09-12 10:30:00,34.82,34.86,34.77,34.8,15222.0,34.1816,34.2209,34.1325,34.162,15222.0
2018-09-12 10:40:00,34.84,34.97,34.84,34.95,13534.0,34.2013,34.3289,34.2013,34.3092,13534.0
2018-09-12 10:50:00,34.96,35.06,34.95,35.0,25461.0,34.3191,34.4172,34.3092,34.3583,25461.0
2018-09-12 11:00:00,34.99,35.02,34.93,34.93,8609.0,34.3485,34.378,34.2896,34.2896,8609.0
2018-09-12 11:10:00,34.93,35.06,34.92,35.04,14371.0,34.2896,34.4172,34.2798,34.3976,14371.0
2018-09-12 11:20:00,35.05,35.09,35.03,35.08,8478.0,34.4074,34.4467,34.3878,34.4369,8478.0
2018-09-12 11:30:00,35.1,35.12,35.04,35.05,8276.0,34.4565,34.4761,34.3976,34.4074,8276.0
2018-09-12 11:40:00,35.05,35.06,34.96,34.96,6393.0,34.4074,34.4172,34.3191,34.3191,6393.0
2018-09-12 11:50:00,34.98,35.08,34.93,35.06,14433.0,34.3387,34.4369,34.2896,34.4172,14433.0
2018-09-12 12:00:00,35.05,35.12,35.03,35.09,22601.0,34.4074,34.4761,34.3878,34.4467,22601.0
2018-09-12 12:10:00,35.08,35.11,35.08,35.09,10588.0,34.4369,34.4663,34.4369,34.4467,10588.0
2018-09-12 12:20:00,35.09,35.13,35.08,35.12,9542.0,34.4467,34.4859,34.4369,34.4761,9542.0
2018-09-12 12:30:00,35.13,35.22,35.12,35.22,20225.0,34.4859,34.5743,34.4761,34.5743,20225.0
2018-09-12 12:40:00,35.21,35.3,35.2,35.22,24181.0,34.5645,34.6528,34.5547,34.5743,24181.0
2018-09-12 12:50:00,35.23,35.25,35.19,35.25,9819.0,34.5841,34.6037,34.5448,34.6037,9819.0
2018-09-12 13:00:00,35.23,35.29,35.22,35.28,10045.0,34.5841,34.643,34.5743,34.6332,10045.0
2018-09-12 13:10:00,35.29,35.35,35.29,35.35,12987.0,34.643,34.7019,34.643,34.7019,12987.0
2018-09-12 13:20:00,35.35,35.43,35.34,35.35,52731.0,34.7019,34.7804,34.6921,34.7019,52731.0
2018-09-12 13:30:00,35.34,35.34,35.29,35.3,33365.0,34.6921,34.6921,34.643,34.6528,33365.0
2018-09-12 13:40:00,35.3,35.31,35.24,35.25,19822.0,34.6528,34.6626,34.5939,34.6037,19822.0
2018-09-12 13:50:00,35.26,35.29,35.25,35.29,5640.0,34.6136,34.643,34.6037,34.643,5640.0
2018-09-12 14:00:00,35.29,35.3,35.25,35.25,7105.0,34.643,34.6528,34.6037,34.6037,7105.0
2018-09-12 14:10:00,35.26,35.27,35.24,35.27,11229.0,34.6136,34.6234,34.5939,34.6234,11229.0
2018-09-12 14:20:00,35.27,35.27,35.22,35.25,11635.0,34.6234,34.6234,34.5743,34.6037,11635.0
2018-09-12 14:30:00,35.25,35.28,35.25,35.28,18819.0,34.6037,34.6332,34.6037,34.6332,18819.0
2018-09-12 14:40:00,35.27,35.29,35.24,35.29,12512.0,34.6234,34.643,34.5939,34.643,12512.0
2018-09-12 14:50:00,35.3,35.3,35.23,35.25,16406.0,34.6528,34.6528,34.5841,34.6037,16406.0
2018-09-12 15:00:00,35.24,35.27,35.24,35.25,16764.0,34.5939,34.6234,34.5939,34.6037,16764.0
2018-09-12 15:10:00,35.26,35.28,35.23,35.25,21536.0,34.6136,34.6332,34.5841,34.6037,21536.0
2018-09-12 15:20:00,35.26,35.3,35.25,35.3,22054.0,34.6136,34.6528,34.6037,34.6528,22054.0
2018-09-12 15:30:00,35.3,35.3,35.23,35.25,30892.0,34.6528,34.6528,34.5841,34.6037,30892.0
2018-09-12 15:40:00,35.25,35.27,35.16,35.18,48820.0,34.6037,34.6234,34.5154,34.535,48820.0
2018-09-12 15:50:00,35.18,35.19,35.13,35.14,102227.0,34.535,34.5448,34.4859,34.4958,102227.0
2018-09-13 09:30:00,35.32,35.38,35.11,35.19,16111.0,34.6725,34.7314,34.4663,34.5448,16111.0
2018-09-13 09:40:00,35.19,35.3,34.94,34.94,32707.0,34.5448,34.6528,34.2994,34.2994,32707.0
2018-09-13 09:50:00,34.96,35.09,34.94,35.08,14472.0,34.3191,34.4467,34.2994,34.4369,14472.0
2018-09-13 10:00:00,35.08,35.17,35.04,35.07,24568.0,34.4369,34.5252,34.3976,34.427,24568.0
2018-09-13 10:10:00,35.07,35.09,34.95,35.02,31513.0,34.427,34.4467,34.3092,34.378,31513.0
2018-09-13 10:20:00,35.01,35.01,34.89,34.89,14164.0,34.3681,34.3681,34.2503,34.2503,14164.0
2018-09-13 10:30:00,34.88,34.93,34.85,34.87,11412.0,34.2405,34.2896,34.2111,34.2307,11412.0
2018-09-13 10:40:00,34.87,34.9,34.85,34.85,12885.0,34.2307,34.2602,34.2111,34.2111,12885.0
2018-09-13 10:50:00,34.84,34.88,34.8,34.82,20690.0,34.2013,34.2405,34.162,34.1816,20690.0
2018-09-13 11:00:00,34.82,34.87,34.78,34.84,26086.0,34.1816,34.2307,34.1424,34.2013,26086.0
2018-09-13 11:10:00,34.84,34.85,34.71,34.74,46364.0,34.2013,34.2111,34.0736,34.1031,46364.0
2018-09-13 11:20:00,34.75,34.75,34.64,34.67,33246.0,34.1129,34.1129,34.0049,34.0344,33246.0
2018-09-13 11:30:00,34.67,34.79,34.67,34.79,17065.0,34.0344,34.1522,34.0344,34.1522,17065.0
2018-09-13 11:40:00,34.79,34.79,34.73,34.79,10148.0,34.1522,34.1522,34.0933,34.1522,10148.0
2018-09-13 11:50:00,34.79,34.81,34.76,34.78,14636.0,34.1522,34.1718,34.1227,34.1424,14636.0
2018-09-13 12:00:00,34.77,34.78,34.71,34.73,13287.0,34.1325,34.1424,34.0736,34.0933,13287.0
2018-09-13 12:10:00,34.73,34.78,34.73,34.77,5925.0,34.0933,34.1424,34.0933,34.1325,5925.0
2018-09-13 12:20:00,34.77,34.79,34.73,34.77,9462.0,34.1325,34.1522,34.0933,34.1325,9462.0
2018-09-13 12:30:00,34.76,34.76,34.71,34.72,7349.0,34.1227,34.1227,34.0736,34.0835,7349.0
2018-09-13 12:40:00,34.72,34.73,34.67,34.7,10112.0,34.0835,34.0933,34.0344,34.0638,10112.0
2018-09-13 12:50:00,34.7,34.7,34.65,34.66,5792.0,34.0638,34.0638,34.0147,34.0246,5792.0
2018-09-13 13:00:00,34.66,34.71,34.66,34.69,10957.0,34.0246,34.0736,34.0246,34.054,10957.0
2018-09-13 13:10:00,34.68,34.68,34.55,34.63,52239.0,34.0442,34.0442,33.9166,33.9951,52239.0
2018-09-13 13:20:00,34.63,34.63,34.58,34.58,10137.0,33.9951,33.9951,33.946,33.946,10137.0
2018-09-13 13:30:00,34.58,34.61,34.56,34.59,7754.0,33.946,33.9755,33.9264,33.9558,7754.0
2018-09-13 13:40:00,34.6,34.63,34.58,34.61,5380.0,33.9657,33.9951,33.946,33.9755,5380.0
2018-09-13 13:50:00,34.61,34.61,34.55,34.55,8705.0,33.9755,33.9755,33.9166,33.9166,8705.0
2018-09-13 14:00:00,34.54,34.59,34.54,34.58,9971.0,33.9068,33.9558,33.9068,33.946,9971.0
2018-09-13 14:10:00,34.59,34.6,34.53,34.53,19364.0,33.9558,33.9657,33.8969,33.8969,19364.0
2018-09-13 14:20:00,34.53,34.53,34.5,34.53,11268.0,33.8969,33.8969,33.8675,33.8969,11268.0
2018-09-13 14:30:00,34.54,34.56,34.49,34.52,11952.0,33.9068,33.9264,33.8577,33.8871,11952.0
2018-09-13 14:40:00,34.53,34.53,34.44,34.47,12629.0,33.8969,33.8969,33.8086,33.838,12629.0
2018-09-13 14:50:00,34.47,34.47,34.43,34.44,6216.0,33.838,33.838,33.7988,33.8086,6216.0
2018-09-13 15:00:00,34.45,34.45,34.39,34.44,36712.0,33.8184,33.8184,33.7595,33.8086,36712.0
2018-09-13 15:10:00,34.44,34.53,34.44,34.51,19384.0,33.8086,33.8969,33.8086,33.8773,19384.0
2018-09-13 15:20:00,34.5,34.51,34.48,34.49,8140.0,33.8675,33.8773,33.8479,33.8577,8140.0
2018-09-13 15:30:00,34.48,34.52,34.43,34.49,54713.0,33.8479,33.8871,33.7988,33.8577,54713.0
2018-09-13 15:40:00,34.49,34.49,34.41,34.47,42190.0,33.8577,33.8577,33.7791,33.838,42190.0
2018-09-13 15:50:00,34.47,34.52,34.44,34.49,123465.0,33.838,33.8871,33.8086,33.8577,123465.0
2018-09-14 09:30:00,34.45,34.83,34.45,34.8,29526.0,33.8184,34.1914,33.8184,34.162,29526.0
2018-09-14 09:40:00,34.79,34.81,34.66,34.66,7773.0,34.1522,34.1718,34.0246,34.0246,7773.0
2018-09-14 09:50:00,34.66,34.67,34.6,34.67,11241.0,34.0246,34.0344,33.9657,34.0344,11241.0
2018-09-14 10:00:00,34.68,34.73,34.64,34.73,13476.0,34.0442,34.0933,34.0049,34.0933,13476.0
2018-09-14 10:10:00,34.74,34.8,34.72,34.75,13927.0,34.1031,34.162,34.0835,34.1129,13927.0
2018-09-14 10:20:00,34.74,34.78,34.74,34.74,11562.0,34.1031,34.1424,34.1031,34.1031,11562.0
2018-09-14 10:30:00,34.75,34.8,34.72,34.72,12695.0,34.1129,34.162,34.0835,34.0835,12695.0
2018-09-14 10:40:00,34.7,34.7,34.54,34.57,8436.0,34.0638,34.0638,33.9068,33.9362,8436.0
2018-09-14 10:50:00,34.59,34.59,34.51,34.51,11660.0,33.9558,33.9558,33.8773,33.8773,11660.0
2018-09-14 11:00:00,34.51,34.61,34.51,34.58,14824.0,33.8773,33.9755,33.8773,33.946,14824.0
2018-09-14 11:10:00,34.59,34.62,34.56,34.6,12270.0,33.9558,33.9853,33.9264,33.9657,12270.0
2018-09-14 11:20:00,34.6,34.66,34.6,34.65,8100.0,33.9657,34.0246,33.9657,34.0147,8100.0
2018-09-14 11:30:00,34.66,34.67,34.61,34.64,8183.0,34.0246,34.0344,33.9755,34.0049,8183.0
2018-09-14 11:40:00,34.63,34.74,34.6,34.73,18276.0,33.9951,34.1031,33.9657,34.0933,18276.0
2018-09-14 11:50:00,34.73,34.8,34.72,34.74,12307.0,34.0933,34.162,34.0835,34.1031,12307.0
2018-09-14 12:00:00,34.74,34.74,34.58,34.63,13238.0,34.1031,34.1031,33.946,33.9951,13238.0
2018-09-14 12:10:00,34.64,34.64,34.57,34.59,6307.0,34.0049,34.0049,33.9362,33.9558,6307.0
2018-09-14 12:20:00,34.58,34.6,34.56,34.58,6389.0,33.946,33.9657,33.9264,33.946,6389.0
2018-09-14 12:30:00,34.58,34.58,34.47,34.47,8342.0,33.946,33.946,33.838,33.838,8342.0
2018-09-14 12:40:00,34.47,34.53,34.47,34.49,45789.0,33.838,33.8969,33.838,33.8577,45789.0
2018-09-14 12:50:00,34.49,34.49,34.46,34.47,5472.0,33.8577,33.8577,33.8282,33.838,5472.0
2018-09-14 13:00:00,34.46,34.47,34.43,34.43,5783.0,33.8282,33.838,33.7988,33.7988,5783.0
2018-09-14 13:10:00,34.44,34.44,34.41,34.44,5299.0,33.8086,33.8086,33.7791,33.8086,5299.0
2018-09-14 13:20:00,34.44,34.46,34.43,34.45,4519.0,33.8086,33.8282,33.7988,33.8184,4519.0
2018-09-14 13:30:00,34.45,34.45,34.43,34.43,4900.0,33.8184,33.8184,33.7988,33.7988,4900.0
2018-09-14 13:40:00,34.44,34.46,34.43,34.44,7713.0,33.8086,33.8282,33.7988,33.8086,7713.0
2018-09-14 13:50:00,34.44,34.45,34.43,34.44,4730.0,33.8086,33.8184,33.7988,33.8086,4730.0
2018-09-14 14:00:00,34.44,34.44,34.41,34.44,7140.0,33.8086,33.8086,33.7791,33.8086,7140.0
2018-09-14 14:10:00,34.44,34.47,34.44,34.46,4688.0,33.8086,33.838,33.8086,33.8282,4688.0
2018-09-14 14:20:00,34.47,34.52,34.46,34.5,15216.0,33.838,33.8871,33.8282,33.8675,15216.0
2018-09-14 14:30:00,34.51,34.54,34.51,34.54,5893.0,33.8773,33.9068,33.8773,33.9068,5893.0
2018-09-14 14:40:00,34.54,34.55,34.52,34.55,8418.0,33.9068,33.9166,33.8871,33.9166,8418.0
2018-09-14 14:50:00,34.55,34.6,34.54,34.55,18736.0,33.9166,33.9657,33.9068,33.9166,18736.0
2018-09-14 15:00:00,34.54,34.58,34.54,34.55,8517.0,33.9068,33.946,33.9068,33.9166,8517.0
2018-09-14 15:10:00,34.55,34.61,34.55,34.61,21982.0,33.9166,33.9755,33.9166,33.9755,21982.0
2018-09-14 15:20:00,34.6,34.62,34.57,34.57,7729.0,33.9657,33.9853,33.9362,33.9362,7729.0
2018-09-14 15:30:00,34.56,34.57,34.52,34.55,20730.0,33.9264,33.9362,33.8871,33.9166,20730.0
2018-09-14 15:40:00,34.55,34.55,34.51,34.55,27516.0,33.9166,33.9166,33.8773,33.9166,27516.0
2018-09-14 15:50:00,34.55,34.56,34.53,34.56,79624.0,33.9166,33.9264,33.8969,33.9264,79624.0
2018-09-17 09:30:00,34.61,34.7,34.57,34.7,13341.0,33.9755,34.0638,33.9362,34.0638,13341.0
2018-09-17 09:40:00,34.74,34.81,34.7,34.72,4986.0,34.1031,34.1718,34.0638,34.0835,4986.0
2018-09-17 09:50:00,34.7,34.72,34.64,34.64,5238.0,34.0638,34.0835,34.0049,34.0049,5238.0
2018-09-17 10:00:00,34.62,34.64,34.5,34.54,15562.0,33.9853,34.0049,33.8675,33.9068,15562.0
2018-09-17 10:10:00,34.54,34.55,34.46,34.46,11424.0,33.9068,33.9166,33.8282,33.8282,11424.0
2018-09-17 10:20:00,34.47,34.54,34.45,34.49,11374.0,33.838,33.9068,33.8184,33.8577,11374.0
2018-09-17 10:30:00,34.49,34.54,34.45,34.51,9456.0,33.8577,33.9068,33.8184,33.8773,9456.0
2018-09-17 10:40:00,34.52,34.61,34.51,34.61,17307.0,33.8871,33.9755,33.8773,33.9755,17307.0
2018-09-17 10:50:00,34.61,34.63,34.57,34.62,27623.0,33.9755,33.9951,33.9362,33.9853,27623.0
2018-09-17 11:00:00,34.62,34.72,34.61,34.72,8877.0,33.9853,34.0835,33.9755,34.0835,8877.0
2018-09-17 11:10:00,34.71,34.72,34.67,34.72,15538.0,34.0736,34.0835,34.0344,34.0835,15538.0
2018-09-17 11:20:00,34.71,34.73,34.71,34.72,3134.0,34.0736,34.0933,34.0736,34.0835,3134.0
2018-09-17 11:30:00,34.72,34.76,34.7,34.73,8864.0,34.0835,34.1227,34.0638,34.0933,8864.0
2018-09-17 11:40:00,34.72,34.73,34.7,34.72,13836.0,34.0835,34.0933,34.0638,34.0835,13836.0
2018-09-17 11:50:00,34.72,34.74,34.71,34.73,5991.0,34.0835,34.1031,34.0736,34.0933,5991.0
2018-09-17 12:00:00,34.74,34.74,34.66,34.67,21879.0,34.1031,34.1031,34.0246,34.0344,21879.0
2018-09-17 12:10:00,34.68,34.7,34.66,34.66,6927.0,34.0442,34.0638,34.0246,34.0246,6927.0
2018-09-17 12:20:00,34.67,34.72,34.66,34.7,9707.0,34.0344,34.0835,34.0246,34.0638,9707.0
2018-09-17 12:30:00,34.7,34.72,34.66,34.72,6578.0,34.0638,34.0835,34.0246,34.0835,6578.0
2018-09-17 12:40:00,34.72,34.72,34.71,34.71,3246.0,34.0835,34.0835,34.0736,34.0736,3246.0
2018-09-17 12:50:00,34.72,34.78,34.7,34.72,38856.0,34.0835,34.1424,34.0638,34.0835,38856.0
2018-09-17 13:00:00,34.71,34.72,34.68,34.7,7061.0,34.0736,34.0835,34.0442,34.0638,7061.0
2018-09-17 13:10:00,34.7,34.7,34.67,34.68,4800.0,34.0638,34.0638,34.0344,34.0442,4800.0
2018-09-17 13:20:00,34.69,34.72,34.68,34.7,9197.0,34.054,34.0835,34.0442,34.0638,9197.0
2018-09-17 13:30:00,34.7,34.7,34.67,34.68,6967.0,34.0638,34.0638,34.0344,34.0442,6967.0
2018-09-17 13:40:00,34.67,34.7,34.59,34.69,50005.0,34.0344,34.0638,33.9558,34.054,50005.0
2018-09-17 13:50:00,34.7,34.73,34.68,34.73,41149.0,34.0638,34.0933,34.0442,34.0933,41149.0
2018-09-17 14:00:00,34.73,34.78,34.72,34.78,15799.0,34.0933,34.1424,34.0835,34.1424,15799.0
2018-09-17 14:10:00,34.78,34.9,34.78,34.9,76883.0,34.1424,34.2602,34.1424,34.2602,76883.0
2018-09-17 14:20:00,34.9,34.95,34.89,34.89,65469.0,34.2602,34.3092,34.2503,34.2503,65469.0
2018-09-17 14:30:00,34.88,34.88,34.84,34.86,24600.0,34.2405,34.2405,34.2013,34.2209,24600.0
2018-09-17 14:40:00,34.85,34.86,34.67,34.67,91932.0,34.2111,34.2209,34.0344,34.0344,91932.0
2018-09-17 14:50:00,34.67,34.7,34.59,34.66,41984.0,34.0344,34.0638,33.9558,34.0246,41984.0
2018-09-17 15:00:00,34.68,34.77,34.68,34.75,24596.0,34.0442,34.1325,34.0442,34.1129,24596.0
2018-09-17 15:10:00,34.75,34.77,34.73,34.74,29983.0,34.1129,34.1325,34.0933,34.1031,29983.0
2018-09-17 15:20:00,34.75,34.76,34.71,34.72,29536.0,34.1129,34.1227,34.0736,34.0835,29536.0
2018-09-17 15:30:00,34.72,34.78,34.71,34.74,31707.0,34.0835,34.1424,34.0736,34.1031,31707.0
2018-09-17 15:40:00,34.75,34.8,34.73,34.8,54789.0,34.1129,34.162,34.0933,34.162,54789.0
2018-09-17 15:50:00,34.79,34.82,34.78,34.81,144056.0,34.1522,34.1816,34.1424,34.1718,144056.0
2018-09-18 09:30:00,34.82,35.03,34.82,34.91,26997.0,34.1816,34.3878,34.1816,34.27,26997.0
2018-09-18 09:40:00,34.94,34.95,34.86,34.87,4554.0,34.2994,34.3092,34.2209,34.2307,4554.0
2018-09-18 09:50:00,34.85,34.88,34.71,34.71,7469.0,34.2111,34.2405,34.0736,34.0736,7469.0
2018-09-18 10:00:00,34.7,34.7,34.59,34.65,14603.0,34.0638,34.0638,33.9558,34.0147,14603.0
2018-09-18 10:10:00,34.65,34.65,34.57,34.59,52020.0,34.0147,34.0147,33.9362,33.9558,52020.0
2018-09-18 10:20:00,34.6,34.72,34.58,34.59,88875.0,33.9657,34.0835,33.946,33.9558,88875.0
2018-09-18 10:30:00,34.58,34.62,34.54,34.55,18589.0,33.946,33.9853,33.9068,33.9166,18589.0
2018-09-18 10:40:00,34.53,34.53,34.44,34.5,20902.0,33.8969,33.8969,33.8086,33.8675,20902.0
2018-09-18 10:50:00,34.49,34.49,34.38,34.4,14447.0,33.8577,33.8577,33.7497,33.7693,14447.0
2018-09-18 11:00:00,34.4,34.43,34.3,34.32,35662.0,33.7693,33.7988,33.6712,33.6908,35662.0
2018-09-18 11:10:00,34.32,34.32,34.26,34.28,33854.0,33.6908,33.6908,33.6319,33.6515,33854.0
2018-09-18 11:20:00,34.28,34.28,34.22,34.28,23227.0,33.6515,33.6515,33.5926,33.6515,23227.0
2018-09-18 11:30:00,34.28,34.32,34.23,34.3,11802.0,33.6515,33.6908,33.6024,33.6712,11802.0
2018-09-18 11:40:00,34.29,34.35,34.28,34.35,19000.0,33.6613,33.7202,33.6515,33.7202,19000.0
2018-09-18 11:50:00,34.36,34.37,34.3,34.34,35163.0,33.7301,33.7399,33.6712,33.7104,35163.0
2018-09-18 12:00:00,34.34,34.38,34.33,34.35,10738.0,33.7104,33.7497,33.7006,33.7202,10738.0
2018-09-18 12:10:00,34.34,34.38,34.34,34.35,4988.0,33.7104,33.7497,33.7104,33.7202,4988.0
2018-09-18 12:20:00,34.35,34.35,34.26,34.27,23493.0,33.7202,33.7202,33.6319,33.6417,23493.0
2018-09-18 12:30:00,34.28,34.34,34.28,34.34,6128.0,33.6515,33.7104,33.6515,33.7104,6128.0
2018-09-18 12:40:00,34.34,34.36,34.31,34.33,7257.0,33.7104,33.7301,33.681,33.7006,7257.0
2018-09-18 12:50:00,34.33,34.34,34.32,34.33,3364.0,33.7006,33.7104,33.6908,33.7006,3364.0
2018-09-18 13:00:00,34.33,34.38,34.33,34.38,7313.0,33.7006,33.7497,33.7006,33.7497,7313.0
2018-09-18 13:10:00,34.38,34.41,34.37,34.4,7077.0,33.7497,33.7791,33.7399,33.7693,7077.0
2018-09-18 13:20:00,34.4,34.4,34.35,34.35,3107.0,33.7693,33.7693,33.7202,33.7202,3107.0
2018-09-18 13:30:00,34.36,34.38,34.36,34.37,4400.0,33.7301,33.7497,33.7301,33.7399,4400.0
2018-09-18 13:40:00,34.38,34.41,34.37,34.41,5857.0,33.7497,33.7791,33.7399,33.7791,5857.0
2018-09-18 13:50:00,34.41,34.42,34.39,34.39,4138.0,33.7791,33.789,33.7595,33.7595,4138.0
2018-09-18 14:00:00,34.38,34.46,34.38,34.43,8985.0,33.7497,33.8282,33.7497,33.7988,8985.0
2018-09-18 14:10:00,34.43,34.46,34.43,34.43,8528.0,33.7988,33.8282,33.7988,33.7988,8528.0
2018-09-18 14:20:00,34.43,34.45,34.4,34.41,33277.0,33.7988,33.8184,33.7693,33.7791,33277.0
2018-09-18 14:30:00,34.41,34.44,34.39,34.43,23847.0,33.7791,33.8086,33.7595,33.7988,23847.0
2018-09-18 14:40:00,34.44,34.44,34.4,34.42,10113.0,33.8086,33.8086,33.7693,33.789,10113.0
2018-09-18 14:50:00,34.42,34.42,34.39,34.4,9155.0,33.789,33.789,33.7595,33.7693,9155.0
2018-09-18 15:00:00,34.39,34.41,34.39,34.41,15060.0,33.7595,33.7791,33.7595,33.7791,15060.0
2018-09-18 15:10:00,34.4,34.42,34.37,34.37,24984.0,33.7693,33.789,33.7399,33.7399,24984.0
2018-09-18 15:20:00,34.38,34.38,34.35,34.36,15128.0,33.7497,33.7497,33.7202,33.7301,15128.0
2018-09-18 15:30:00,34.36,34.39,34.36,34.38,21525.0,33.7301,33.7595,33.7301,33.7497,21525.0
2018-09-18 15:40:00,34.38,34.41,34.3,34.31,55500.0,33.7497,33.7791,33.6712,33.681,55500.0
2018-09-18 15:50:00,34.31,34.31,34.23,34.26,162927.0,33.681,33.681,33.6024,33.6319,162927.0
2018-09-19 09:30:00,34.28,34.45,34.28,34.43,20208.0,33.6515,33.8184,33.6515,33.7988,20208.0
2018-09-19 09:40:00,34.43,34.45,34.32,34.35,21941.0,33.7988,33.8184,33.6908,33.7202,21941.0
2018-09-19 09:50:00,34.36,34.44,34.34,34.37,13357.0,33.7301,33.8086,33.7104,33.7399,13357.0
2018-09-19 10:00:00,34.37,34.39,34.32,34.35,13049.0,33.7399,33.7595,33.6908,33.7202,13049.0
2018-09-19 10:10:00,34.35,34.38,34.33,34.34,15472.0,33.7202,33.7497,33.7006,33.7104,15472.0
2018-09-19 10:20:00,34.34,34.34,34.26,34.28,17925.0,33.7104,33.7104,33.6319,33.6515,17925.0
2018-09-19 10:30:00,34.3,34.32,34.23,34.26,11665.0,33.6712,33.6908,33.6024,33.6319,11665.0
2018-09-19 10:40:00,34.25,34.3,34.22,34.29,13028.0,33.6221,33.6712,33.5926,33.6613,13028.0
2018-09-19 10:50:00,34.28,34.37,34.27,34.37,23634.0,33.6515,33.7399,33.6417,33.7399,23634.0
2018-09-19 11:00:00,34.38,34.39,34.35,34.39,14438.0,33.7497,33.7595,33.7202,33.7595,14438.0
2018-09-19 11:10:00,34.39,34.4,34.35,34.38,13020.0,33.7595,33.7693,33.7202,33.7497,13020.0
2018-09-19 11:20:00,34.37,34.38,34.27,34.29,22748.0,33.7399,33.7497,33.6417,33.6613,22748.0
2018-09-19 11:30:00,34.29,34.37,34.28,34.36,26889.0,33.6613,33.7399,33.6515,33.7301,26889.0
2018-09-19 11:40:00,34.36,34.36,34.34,34.35,6954.0,33.7301,33.7301,33.7104,33.7202,6954.0
2018-09-19 11:50:00,34.35,34.38,34.34,34.37,20396.0,33.7202,33.7497,33.7104,33.7399,20396.0
2018-09-19 12:00:00,34.37,34.37,34.27,34.29,66496.0,33.7399,33.7399,33.6417,33.6613,66496.0
2018-09-19 12:10:00,34.29,34.3,34.18,34.19,68989.0,33.6613,33.6712,33.5534,33.5632,68989.0
2018-09-19 12:20:00,34.18,34.26,34.18,34.22,85540.0,33.5534,33.6319,33.5534,33.5926,85540.0
2018-09-19 12:30:00,34.22,34.29,34.21,34.25,35389.0,33.5926,33.6613,33.5828,33.6221,35389.0
2018-09-19 12:40:00,34.23,34.23,34.2,34.22,18301.0,33.6024,33.6024,33.573,33.5926,18301.0
2018-09-19 12:50:00,34.22,34.3,34.2,34.3,42861.0,33.5926,33.6712,33.573,33.6712,42861.0
2018-09-19 13:00:00,34.3,34.35,34.29,34.34,12223.0,33.6712,33.7202,33.6613,33.7104,12223.0
2018-09-19 13:10:00,34.34,34.37,34.32,34.32,22557.0,33.7104,33.7399,33.6908,33.6908,22557.0
2018-09-19 13:20:00,34.31,34.32,34.28,34.28,9713.0,33.681,33.6908,33.6515,33.6515,9713.0
2018-09-19 13:30:00,34.28,34.3,34.26,34.3,7879.0,33.6515,33.6712,33.6319,33.6712,7879.0
2018-09-19 13:40:00,34.3,34.3,34.27,34.29,10653.0,33.6712,33.6712,33.6417,33.6613,10653.0
2018-09-19 13:50:00,34.3,34.32,34.29,34.31,11423.0,33.6712,33.6908,33.6613,33.681,11423.0
2018-09-19 14:00:00,34.3,34.4,34.3,34.4,10391.0,33.6712,33.7693,33.6712,33.7693,10391.0
2018-09-19 14:10:00,34.41,34.43,34.4,34.42,12098.0,33.7791,33.7988,33.7693,33.789,12098.0
2018-09-19 14:20:00,34.43,34.43,34.4,34.41,6739.0,33.7988,33.7988,33.7693,33.7791,6739.0
2018-09-19 14:30:00,34.41,34.41,34.39,34.4,5732.0,33.7791,33.7791,33.7595,33.7693,5732.0
2018-09-19 14:40:00,34.4,34.4,34.38,34.39,7715.0,33.7693,33.7693,33.7497,33.7595,7715.0
2018-09-19 14:50:00,34.38,34.39,34.36,34.38,11825.0,33.7497,33.7595,33.7301,33.7497,11825.0
2018-09-19 15:00:00,34.38,34.41,34.37,34.38,10315.0,33.7497,33.7791,33.7399,33.7497,10315.0
2018-09-19 15:10:00,34.38,34.4,34.37,34.37,9796.0,33.7497,33.7693,33.7399,33.7399,9796.0
2018-09-19 15:20:00,34.38,34.41,34.37,34.38,37654.0,33.7497,33.7791,33.7399,33.7497,37654.0
2018-09-19 15:30:00,34.38,34.46,34.37,34.46,21202.0,33.7497,33.8282,33.7399,33.8282,21202.0
2018-09-19 15:40:00,34.46,34.49,34.44,34.47,45668.0,33.8282,33.8577,33.8086,33.838,45668.0
2018-09-19 15:50:00,34.47,34.5,34.44,34.5,82962.0,33.838,33.8675,33.8086,33.8675,82962.0
2018-09-20 09:30:00,34.69,34.96,34.69,34.86,17827.0,34.054,34.3191,34.054,34.2209,17827.0
2018-09-20 09:40:00,34.88,34.89,34.71,34.78,12147.0,34.2405,34.2503,34.0736,34.1424,12147.0
2018-09-20 09:50:00,34.77,34.77,34.69,34.7,15096.0,34.1325,34.1325,34.054,34.0638,15096.0
2018-09-20 10:00:00,34.69,34.69,34.59,34.59,20190.0,34.054,34.054,33.9558,33.9558,20190.0
2018-09-20 10:10:00,34.58,34.7,34.56,34.7,11186.0,33.946,34.0638,33.9264,34.0638,11186.0
2018-09-20 10:20:00,34.7,34.72,34.66,34.67,11455.0,34.0638,34.0835,34.0246,34.0344,11455.0
2018-09-20 10:30:00,34.69,34.72,34.65,34.69,9468.0,34.054,34.0835,34.0147,34.054,9468.0
2018-09-20 10:40:00,34.69,34.78,34.69,34.75,16816.0,34.054,34.1424,34.054,34.1129,16816.0
2018-09-20 10:50:00,34.75,34.77,34.68,34.72,11027.0,34.1129,34.1325,34.0442,34.0835,11027.0
2018-09-20 11:00:00,34.74,34.79,34.67,34.7,13177.0,34.1031,34.1522,34.0344,34.0638,13177.0
2018-09-20 11:10:00,34.7,34.71,34.67,34.69,11275.0,34.0638,34.0736,34.0344,34.054,11275.0
2018-09-20 11:20:00,34.68,34.72,34.65,34.72,12140.0,34.0442,34.0835,34.0147,34.0835,12140.0
2018-09-20 11:30:00,34.72,34.73,34.62,34.62,15738.0,34.0835,34.0933,33.9853,33.9853,15738.0
2018-09-20 11:40:00,34.62,34.67,34.58,34.63,10019.0,33.9853,34.0344,33.946,33.9951,10019.0
2018-09-20 11:50:00,34.65,34.74,34.64,34.74,11603.0,34.0147,34.1031,34.0049,34.1031,11603.0
2018-09-20 12:00:00,34.74,34.77,34.71,34.71,20843.0,34.1031,34.1325,34.0736,34.0736,20843.0
2018-09-20 12:10:00,34.72,34.75,34.71,34.72,22731.0,34.0835,34.1129,34.0736,34.0835,22731.0
2018-09-20 12:20:00,34.72,34.73,34.71,34.72,21759.0,34.0835,34.0933,34.0736,34.0835,21759.0
2018-09-20 12:30:00,34.72,34.79,34.71,34.79,16641.0,34.0835,34.1522,34.0736,34.1522,16641.0
2018-09-20 12:40:00,34.8,34.87,34.79,34.83,28671.0,34.162,34.2307,34.1522,34.1914,28671.0
2018-09-20 12:50:00,34.84,34.91,34.83,34.88,24242.0,34.2013,34.27,34.1914,34.2405,24242.0
2018-09-20 13:00:00,34.88,34.94,34.87,34.89,21001.0,34.2405,34.2994,34.2307,34.2503,21001.0
2018-09-20 13:10:00,34.88,34.9,34.85,34.87,7627.0,34.2405,34.2602,34.2111,34.2307,7627.0
2018-09-20 13:20:00,34.87,34.88,34.83,34.85,8736.0,34.2307,34.2405,34.1914,34.2111,8736.0
2018-09-20 13:30:00,34.84,34.86,34.84,34.84,13465.0,34.2013,34.2209,34.2013,34.2013,13465.0
2018-09-20 13:40:00,34.84,34.9,34.84,34.9,10257.0,34.2013,34.2602,34.2013,34.2602,10257.0
2018-09-20 13:50:00,34.91,34.91,34.85,34.86,19155.0,34.27,34.27,34.2111,34.2209,19155.0
2018-09-20 14:00:00,34.86,34.9,34.85,34.9,17471.0,34.2209,34.2602,34.2111,34.2602,17471.0
2018-09-20 14:10:00,34.9,34.93,34.9,34.91,16595.0,34.2602,34.2896,34.2602,34.27,16595.0
2018-09-20 14:20:00,34.91,34.92,34.85,34.86,19855.0,34.27,34.2798,34.2111,34.2209,19855.0
2018-09-20 14:30:00,34.86,34.89,34.84,34.87,18819.0,34.2209,34.2503,34.2013,34.2307,18819.0
2018-09-20 14:40:00,34.87,34.88,34.82,34.86,25563.0,34.2307,34.2405,34.1816,34.2209,25563.0
2018-09-20 14:50:00,34.86,34.86,34.81,34.83,17395.0,34.2209,34.2209,34.1718,34.1914,17395.0
2018-09-20 15:00:00,34.83,34.83,34.74,34.79,33384.0,34.1914,34.1914,34.1031,34.1522,33384.0
2018-09-20 15:10:00,34.78,34.85,34.78,34.84,16286.0,34.1424,34.2111,34.1424,34.2013,16286.0
2018-09-20 15:20:00,34.84,34.85,34.8,34.82,19195.0,34.2013,34.2111,34.162,34.1816,19195.0
2018-09-20 15:30:00,34.81,34.81,34.75,34.76,36134.0,34.1718,34.1718,34.1129,34.1227,36134.0
2018-09-20 15:40:00,34.76,34.77,34.64,34.66,76408.0,34.1227,34.1325,34.0049,34.0246,76408.0
2018-09-20 15:50:00,34.66,34.69,34.64,34.68,194029.0,34.0246,34.054,34.0049,34.0442,194029.0
2018-09-21 09:30:00,34.8,34.91,34.73,34.87,199708.0,34.162,34.27,34.0933,34.2307,199708.0
2018-09-21 09:40:00,34.89,34.91,34.62,34.66,51473.0,34.2503,34.27,33.9853,34.0246,51473.0
2018-09-21 09:50:00,34.66,34.73,34.6,34.65,7959.0,34.0246,34.0933,33.9657,34.0147,7959.0
2018-09-21 10:00:00,34.63,34.67,34.56,34.56,20646.0,33.9951,34.0344,33.9264,33.9264,20646.0
2018-09-21 10:10:00,34.56,34.56,34.5,34.53,9108.0,33.9264,33.9264,33.8675,33.8969,9108.0
2018-09-21 10:20:00,34.54,34.54,34.45,34.45,11704.0,33.9068,33.9068,33.8184,33.8184,11704.0
2018-09-21 10:30:00,34.46,34.49,34.41,34.41,76487.0,33.8282,33.8577,33.7791,33.7791,76487.0
2018-09-21 10:40:00,34.42,34.43,34.34,34.34,17398.0,33.789,33.7988,33.7104,33.7104,17398.0
2018-09-21 10:50:00,34.35,34.41,34.29,34.39,29257.0,33.7202,33.7791,33.6613,33.7595,29257.0
2018-09-21 11:00:00,34.4,34.44,34.36,34.44,11305.0,33.7693,33.8086,33.7301,33.8086,11305.0
2018-09-21 11:10:00,34.44,34.45,34.39,34.43,14562.0,33.8086,33.8184,33.7595,33.7988,14562.0
2018-09-21 11:20:00,34.42,34.52,34.4,34.51,8505.0,33.789,33.8871,33.7693,33.8773,8505.0
2018-09-21 11:30:00,34.51,34.52,34.49,34.49,9926.0,33.8773,33.8871,33.8577,33.8577,9926.0
2018-09-21 11:40:00,34.49,34.5,34.43,34.48,19669.0,33.8577,33.8675,33.7988,33.8479,19669.0
2018-09-21 11:50:00,34.48,34.49,34.44,34.48,10960.0,33.8479,33.8577,33.8086,33.8479,10960.0
2018-09-21 12:00:00,34.48,34.49,34.46,34.46,13879.0,33.8479,33.8577,33.8282,33.8282,13879.0
2018-09-21 12:10:00,34.47,34.47,34.39,34.39,15843.0,33.838,33.838,33.7595,33.7595,15843.0
2018-09-21 12:20:00,34.4,34.43,34.4,34.42,7152.0,33.7693,33.7988,33.7693,33.789,7152.0
2018-09-21 12:30:00,34.41,34.41,34.36,34.38,19335.0,33.7791,33.7791,33.7301,33.7497,19335.0
2018-09-21 12:40:00,34.37,34.4,34.37,34.4,6029.0,33.7399,33.7693,33.7399,33.7693,6029.0
2018-09-21 12:50:00,34.4,34.42,34.4,34.41,8983.0,33.7693,33.789,33.7693,33.7791,8983.0
2018-09-21 13:00:00,34.41,34.42,34.37,34.37,17417.0,33.7791,33.789,33.7399,33.7399,17417.0
2018-09-21 13:10:00,34.38,34.41,34.37,34.41,6204.0,33.7497,33.7791,33.7399,33.7791,6204.0
2018-09-21 13:20:00,34.4,34.46,34.39,34.43,42799.0,33.7693,33.8282,33.7595,33.7988,42799.0
2018-09-21 13:30:00,34.43,34.43,34.4,34.41,20856.0,33.7988,33.7988,33.7693,33.7791,20856.0
2018-09-21 13:40:00,34.42,34.44,34.39,34.4,12216.0,33.789,33.8086,33.7595,33.7693,12216.0
2018-09-21 13:50:00,34.39,34.39,34.32,34.33,9221.0,33.7595,33.7595,33.6908,33.7006,9221.0
2018-09-21 14:00:00,34.33,34.38,34.33,34.36,12514.0,33.7006,33.7497,33.7006,33.7301,12514.0
2018-09-21 14:10:00,34.36,34.39,34.34,34.38,11957.0,33.7301,33.7595,33.7104,33.7497,11957.0
2018-09-21 14:20:00,34.38,34.41,34.32,34.32,46093.0,33.7497,33.7791,33.6908,33.6908,46093.0
2018-09-21 14:30:00,34.32,34.38,34.32,34.35,13182.0,33.6908,33.7497,33.6908,33.7202,13182.0
2018-09-21 14:40:00,34.36,34.37,34.35,34.36,11961.0,33.7301,33.7399,33.7202,33.7301,11961.0
2018-09-21 14:50:00,34.37,34.37,34.32,34.32,21415.0,33.7399,33.7399,33.6908,33.6908,21415.0
2018-09-21 15:00:00,34.33,34.39,34.32,34.39,22393.0,33.7006,33.7595,33.6908,33.7595,22393.0
2018-09-21 15:10:00,34.39,34.46,34.39,34.45,24244.0,33.7595,33.8282,33.7595,33.8184,24244.0
2018-09-21 15:20:00,34.45,34.51,34.45,34.5,21315.0,33.8184,33.8773,33.8184,33.8675,21315.0
2018-09-21 15:30:00,34.49,34.49,34.45,34.48,54655.0,33.8577,33.8577,33.8184,33.8479,54655.0
2018-09-21 15:40:00,34.48,34.54,34.46,34.47,226379.0,33.8479,33.9068,33.8282,33.838,226379.0
2018-09-21 15:50:00,34.47,34.5,34.42,34.48,268317.0,33.838,33.8675,33.789,33.8479,268317.0
2018-09-24 09:30:00,34.38,34.42,34.23,34.23,15222.0,33.7497,33.789,33.6024,33.6024,15222.0
2018-09-24 09:40:00,34.23,34.29,34.03,34.05,15251.0,33.6024,33.6613,33.4061,33.4257,15251.0
2018-09-24 09:50:00,34.05,34.12,34.02,34.12,18412.0,33.4257,33.4945,33.3963,33.4945,18412.0
2018-09-24 10:00:00,34.11,34.14,34.08,34.08,19003.0,33.4846,33.5141,33.4552,33.4552,19003.0
2018-09-24 10:10:00,34.07,34.21,34.04,34.18,87054.0,33.4454,33.5828,33.4159,33.5534,87054.0
2018-09-24 10:20:00,34.18,34.3,34.15,34.24,25643.0,33.5534,33.6712,33.5239,33.6123,25643.0
2018-09-24 10:30:00,34.24,34.3,34.22,34.22,22679.0,33.6123,33.6712,33.5926,33.5926,22679.0
2018-09-24 10:40:00,34.21,34.26,34.2,34.23,12500.0,33.5828,33.6319,33.573,33.6024,12500.0
2018-09-24 10:50:00,34.23,34.27,34.2,34.26,22560.0,33.6024,33.6417,33.573,33.6319,22560.0
2018-09-24 11:00:00,34.26,34.27,34.2,34.23,10765.0,33.6319,33.6417,33.573,33.6024,10765.0
2018-09-24 11:10:00,34.23,34.31,34.21,34.3,16027.0,33.6024,33.681,33.5828,33.6712,16027.0
2018-09-24 11:20:00,34.31,34.33,34.28,34.29,20411.0,33.681,33.7006,33.6515,33.6613,20411.0
2018-09-24 11:30:00,34.28,34.3,34.25,34.27,15413.0,33.6515,33.6712,33.6221,33.6417,15413.0
2018-09-24 11:40:00,34.27,34.3,34.24,34.28,18116.0,33.6417,33.6712,33.6123,33.6515,18116.0
2018-09-24 11:50:00,34.29,34.3,34.25,34.25,10105.0,33.6613,33.6712,33.6221,33.6221,10105.0
2018-09-24 12:00:00,34.25,34.27,34.24,34.25,4125.0,33.6221,33.6417,33.6123,33.6221,4125.0
2018-09-24 12:10:00,34.24,34.28,34.23,34.27,24218.0,33.6123,33.6515,33.6024,33.6417,24218.0
2018-09-24 12:20:00,34.27,34.29,34.24,34.29,12801.0,33.6417,33.6613,33.6123,33.6613,12801.0
2018-09-24 12:30:00,34.28,34.28,34.24,34.25,5913.0,33.6515,33.6515,33.6123,33.6221,5913.0
2018-09-24 12:40:00,34.24,34.29,34.23,34.29,10311.0,33.6123,33.6613,33.6024,33.6613,10311.0
2018-09-24 12:50:00,34.29,34.31,34.27,34.27,7990.0,33.6613,33.681,33.6417,33.6417,7990.0
2018-09-24 13:00:00,34.27,34.3,34.25,34.3,8296.0,33.6417,33.6712,33.6221,33.6712,8296.0
2018-09-24 13:10:00,34.3,34.3,34.25,34.26,8469.0,33.6712,33.6712,33.6221,33.6319,8469.0
2018-09-24 13:20:00,34.26,34.29,34.25,34.27,6924.0,33.6319,33.6613,33.6221,33.6417,6924.0
2018-09-24 13:30:00,34.27,34.3,34.26,34.29,7749.0,33.6417,33.6712,33.6319,33.6613,7749.0
2018-09-24 13:40:00,34.3,34.3,34.28,34.29,5407.0,33.6712,33.6712,33.6515,33.6613,5407.0
2018-09-24 13:50:00,34.3,34.34,34.3,34.32,7051.0,33.6712,33.7104,33.6712,33.6908,7051.0
2018-09-24 14:00:00,34.31,34.32,34.29,34.31,9493.0,33.681,33.6908,33.6613,33.681,9493.0
2018-09-24 14:10:00,34.31,34.35,34.3,34.34,14563.0,33.681,33.7202,33.6712,33.7104,14563.0
2018-09-24 14:20:00,34.33,34.37,34.31,34.36,5885.0,33.7006,33.7399,33.681,33.7301,5885.0
2018-09-24 14:30:00,34.34,34.41,34.34,34.4,11146.0,33.7104,33.7791,33.7104,33.7693,11146.0
2018-09-24 14:40:00,34.4,34.44,34.39,34.44,20727.0,33.7693,33.8086,33.7595,33.8086,20727.0
2018-09-24 14:50:00,34.44,34.49,34.44,34.47,25465.0,33.8086,33.8577,33.8086,33.838,25465.0
2018-09-24 15:00:00,34.47,34.53,34.46,34.52,31076.0,33.838,33.8969,33.8282,33.8871,31076.0
2018-09-24 15:10:00,34.52,34.53,34.48,34.5,22423.0,33.8871,33.8969,33.8479,33.8675,22423.0
2018-09-24 15:20:00,34.5,34.52,34.4,34.4,30282.0,33.8675,33.8871,33.7693,33.7693,30282.0
2018-09-24 15:30:00,34.41,34.48,34.39,34.46,73057.0,33.7791,33.8479,33.7595,33.8282,73057.0
2018-09-24 15:40:00,34.45,34.45,34.37,34.39,149420.0,33.8184,33.8184,33.7399,33.7595,149420.0
2018-09-24 15:50:00,34.37,34.42,34.34,34.34,310622.0,33.7399,33.789,33.7104,33.7104,310622.0
2018-09-25 09:30:00,34.37,34.44,34.23,34.27,22727.0,33.7399,33.8086,33.6024,33.6417,22727.0
2018-09-25 09:40:00,34.28,34.4,34.28,34.36,31744.0,33.6515,33.7693,33.6515,33.7301,31744.0
2018-09-25 09:50:00,34.35,34.36,34.18,34.18,23552.0,33.7202,33.7301,33.5534,33.5534,23552.0
2018-09-25 10:00:00,34.17,34.22,34.08,34.1,32131.0,33.5435,33.5926,33.4552,33.4748,32131.0
2018-09-25 10:10:00,34.09,34.09,34.0,34.0,18666.0,33.465,33.465,33.3767,33.3767,18666.0
2018-09-25 10:20:00,33.99,34.04,33.94,33.95,18434.0,33.3668,33.4159,33.3178,33.3276,18434.0
2018-09-25 10:30:00,33.96,33.96,33.86,33.87,21801.0,33.3374,33.3374,33.2392,33.249,21801.0
2018-09-25 10:40:00,33.88,34.01,33.87,33.95,135484.0,33.2589,33.3865,33.249,33.3276,135484.0
2018-09-25 10:50:00,33.95,34.0,33.91,33.91,40600.0,33.3276,33.3767,33.2883,33.2883,40600.0
2018-09-25 11:00:00,33.91,33.96,33.9,33.95,43560.0,33.2883,33.3374,33.2785,33.3276,43560.0
2018-09-25 11:10:00,33.95,34.02,33.93,33.95,59372.0,33.3276,33.3963,33.3079,33.3276,59372.0
2018-09-25 11:20:00,33.95,33.99,33.9,33.93,24293.0,33.3276,33.3668,33.2785,33.3079,24293.0
2018-09-25 11:30:00,33.93,33.99,33.91,33.99,24440.0,33.3079,33.3668,33.2883,33.3668,24440.0
2018-09-25 11:40:00,33.98,33.98,33.95,33.95,8221.0,33.357,33.357,33.3276,33.3276,8221.0
2018-09-25 11:50:00,33.95,33.99,33.94,33.95,55833.0,33.3276,33.3668,33.3178,33.3276,55833.0
2018-09-25 12:00:00,33.95,34.04,33.95,34.04,18004.0,33.3276,33.4159,33.3276,33.4159,18004.0
2018-09-25 12:10:00,34.03,34.08,34.02,34.03,54636.0,33.4061,33.4552,33.3963,33.4061,54636.0
2018-09-25 12:20:00,34.03,34.08,34.03,34.06,9978.0,33.4061,33.4552,33.4061,33.4356,9978.0
2018-09-25 12:30:00,34.07,34.07,34.02,34.02,14083.0,33.4454,33.4454,33.3963,33.3963,14083.0
2018-09-25 12:40:00,34.02,34.03,33.87,33.9,46977.0,33.3963,33.4061,33.249,33.2785,46977.0
2018-09-25 12:50:00,33.9,33.95,33.89,33.89,10547.0,33.2785,33.3276,33.2687,33.2687,10547.0
2018-09-25 13:00:00,33.89,33.89,33.85,33.86,9669.0,33.2687,33.2687,33.2294,33.2392,9669.0
2018-09-25 13:10:00,33.86,33.87,33.83,33.84,22417.0,33.2392,33.249,33.2098,33.2196,22417.0
2018-09-25 13:20:00,33.84,33.92,33.82,33.91,18651.0,33.2196,33.2981,33.2,33.2883,18651.0
2018-09-25 13:30:00,33.91,33.95,33.9,33.93,11041.0,33.2883,33.3276,33.2785,33.3079,11041.0
2018-09-25 13:40:00,33.93,33.94,33.85,33.85,12830.0,33.3079,33.3178,33.2294,33.2294,12830.0
2018-09-25 13:50:00,33.85,33.87,33.81,33.81,13582.0,33.2294,33.249,33.1901,33.1901,13582.0
2018-09-25 14:00:00,33.81,33.82,33.78,33.81,12174.0,33.1901,33.2,33.1607,33.1901,12174.0
2018-09-25 14:10:00,33.81,33.81,33.77,33.77,12154.0,33.1901,33.1901,33.1509,33.1509,12154.0
2018-09-25 14:20:00,33.77,33.78,33.71,33.73,25127.0,33.1509,33.1607,33.092,33.1116,25127.0
2018-09-25 14:30:00,33.73,33.73,33.67,33.69,21505.0,33.1116,33.1116,33.0527,33.0723,21505.0
2018-09-25 14:40:00,33.69,33.69,33.6,33.61,20171.0,33.0723,33.0723,32.984,32.9938,20171.0
2018-09-25 14:50:00,33.61,33.66,33.57,33.65,25471.0,32.9938,33.0429,32.9545,33.0331,25471.0
2018-09-25 15:00:00,33.65,33.66,33.59,33.6,40449.0,33.0331,33.0429,32.9742,32.984,40449.0
2018-09-25 15:10:00,33.6,33.61,33.53,33.57,31341.0,32.984,32.9938,32.9153,32.9545,31341.0
2018-09-25 15:20:00,33.56,33.59,33.52,33.57,43833.0,32.9447,32.9742,32.9055,32.9545,43833.0
2018-09-25 15:30:00,33.57,33.73,33.56,33.68,93093.0,32.9545,33.1116,32.9447,33.0625,93093.0
2018-09-25 15:40:00,33.69,33.74,33.67,33.7,88435.0,33.0723,33.1214,33.0527,33.0822,88435.0
2018-09-25 15:50:00,33.69,33.72,33.66,33.7,143832.0,33.0723,33.1018,33.0429,33.0822,143832.0
2018-09-26 09:30:00,33.63,33.67,33.4,33.51,19733.0,33.0134,33.0527,32.7877,32.8956,19733.0
2018-09-26 09:40:00,33.48,33.48,33.31,33.31,9074.0,32.8662,32.8662,32.6993,32.6993,9074.0
2018-09-26 09:50:00,33.31,33.33,33.12,33.13,20116.0,32.6993,32.7189,32.5128,32.5226,20116.0
2018-09-26 10:00:00,33.14,33.22,33.12,33.22,15522.0,32.5324,32.611,32.5128,32.611,15522.0
2018-09-26 10:10:00,33.23,33.25,33.15,33.19,69625.0,32.6208,32.6404,32.5422,32.5815,69625.0
2018-09-26 10:20:00,33.19,33.32,33.18,33.27,7044.0,32.5815,32.7091,32.5717,32.66,7044.0
2018-09-26 10:30:00,33.24,33.35,33.23,33.35,9391.0,32.6306,32.7386,32.6208,32.7386,9391.0
2018-09-26 10:40:00,33.34,33.39,33.29,33.38,15838.0,32.7288,32.7778,32.6797,32.768,15838.0
2018-09-26 10:50:00,33.39,33.39,33.3,33.3,11387.0,32.7778,32.7778,32.6895,32.6895,11387.0
2018-09-26 11:00:00,33.3,33.32,33.26,33.29,12318.0,32.6895,32.7091,32.6502,32.6797,12318.0
2018-09-26 11:10:00,33.31,33.31,33.25,33.3,8445.0,32.6993,32.6993,32.6404,32.6895,8445.0
2018-09-26 11:20:00,33.29,33.33,33.28,33.33,5927.0,32.6797,32.7189,32.6699,32.7189,5927.0
2018-09-26 11:30:00,33.33,33.33,33.28,33.29,5692.0,32.7189,32.7189,32.6699,32.6797,5692.0
2018-09-26 11:40:00,33.29,33.3,33.24,33.25,9274.0,32.6797,32.6895,32.6306,32.6404,9274.0
2018-09-26 11:50:00,33.26,33.34,33.25,33.34,2595.0,32.6502,32.7288,32.6404,32.7288,2595.0
2018-09-26 12:00:00,33.35,33.35,33.26,33.28,10151.0,32.7386,32.7386,32.6502,32.6699,10151.0
2018-09-26 12:10:00,33.3,33.33,33.3,33.32,3902.0,32.6895,32.7189,32.6895,32.7091,3902.0
2018-09-26 12:20:00,33.32,33.35,33.3,33.33,14258.0,32.7091,32.7386,32.6895,32.7189,14258.0
2018-09-26 12:30:00,33.33,33.41,33.33,33.39,6227.0,32.7189,32.7975,32.7189,32.7778,6227.0
2018-09-26 12:40:00,33.39,33.4,33.37,33.39,12144.0,32.7778,32.7877,32.7582,32.7778,12144.0
2018-09-26 12:50:00,33.39,33.43,33.38,33.43,8706.0,32.7778,32.8171,32.768,32.8171,8706.0
2018-09-26 13:00:00,33.42,33.46,33.4,33.41,32345.0,32.8073,32.8466,32.7877,32.7975,32345.0
2018-09-26 13:10:00,33.42,33.45,33.4,33.4,9492.0,32.8073,32.8367,32.7877,32.7877,9492.0
2018-09-26 13:20:00,33.41,33.43,33.39,33.43,11803.0,32.7975,32.8171,32.7778,32.8171,11803.0
2018-09-26 13:30:00,33.43,33.46,33.4,33.43,19609.0,32.8171,32.8466,32.7877,32.8171,19609.0
2018-09-26 13:40:00,33.43,33.48,33.42,33.45,7739.0,32.8171,32.8662,32.8073,32.8367,7739.0
2018-09-26 13:50:00,33.45,33.47,33.42,33.43,13311.0,32.8367,32.8564,32.8073,32.8171,13311.0
2018-09-26 14:00:00,33.43,33.47,33.41,33.44,11203.0,32.8171,32.8564,32.7975,32.8269,11203.0
2018-09-26 14:10:00,33.44,33.53,33.43,33.53,10764.0,32.8269,32.9153,32.8171,32.9153,10764.0
2018-09-26 14:20:00,33.52,33.54,33.51,33.53,8267.0,32.9055,32.9251,32.8956,32.9153,8267.0
2018-09-26 14:30:00,33.53,33.53,33.46,33.48,11777.0,32.9153,32.9153,32.8466,32.8662,11777.0
2018-09-26 14:40:00,33.49,33.51,33.46,33.47,9138.0,32.876,32.8956,32.8466,32.8564,9138.0
2018-09-26 14:50:00,33.47,33.53,33.46,33.53,7359.0,32.8564,32.9153,32.8466,32.9153,7359.0
2018-09-26 15:00:00,33.53,33.53,33.47,33.5,11598.0,32.9153,32.9153,32.8564,32.8858,11598.0
2018-09-26 15:10:00,33.51,33.53,33.48,33.51,13678.0,32.8956,32.9153,32.8662,32.8956,13678.0
2018-09-26 15:20:00,33.51,33.52,33.46,33.46,39864.0,32.8956,32.9055,32.8466,32.8466,39864.0
2018-09-26 15:30:00,33.47,33.47,33.37,33.37,37431.0,32.8564,32.8564,32.7582,32.7582,37431.0
2018-09-26 15:40:00,33.37,33.37,33.14,33.16,139056.0,32.7582,32.7582,32.5324,32.5521,139056.0
2018-09-26 15:50:00,33.16,33.23,33.15,33.21,186439.0,32.5521,32.6208,32.5422,32.6011,186439.0
2018-09-27 09:30:00,33.2,33.2,33.06,33.1,21651.0,32.5913,32.5913,32.4539,32.4932,21651.0
2018-09-27 09:40:00,33.11,33.15,32.96,32.96,17126.0,32.503,32.5422,32.3557,32.3557,17126.0
2018-09-27 09:50:00,32.99,33.07,32.97,32.97,14457.0,32.3852,32.4637,32.3655,32.3655,14457.0
2018-09-27 10:00:00,32.94,33.0,32.93,32.97,11187.0,32.3361,32.395,32.3263,32.3655,11187.0
2018-09-27 10:10:00,32.95,33.13,32.94,33.13,14600.0,32.3459,32.5226,32.3361,32.5226,14600.0
2018-09-27 10:20:00,33.13,33.13,33.08,33.09,8099.0,32.5226,32.5226,32.4735,32.4833,8099.0
2018-09-27 10:30:00,33.1,33.13,33.06,33.11,5442.0,32.4932,32.5226,32.4539,32.503,5442.0
2018-09-27 10:40:00,33.12,33.13,33.05,33.05,15949.0,32.5128,32.5226,32.4441,32.4441,15949.0
2018-09-27 10:50:00,33.05,33.06,32.97,32.98,37699.0,32.4441,32.4539,32.3655,32.3754,37699.0
2018-09-27 11:00:00,32.99,33.06,32.99,33.06,17133.0,32.3852,32.4539,32.3852,32.4539,17133.0
2018-09-27 11:10:00,33.07,33.07,33.02,33.04,9124.0,32.4637,32.4637,32.4146,32.4343,9124.0
2018-09-27 11:20:00,33.03,33.07,33.03,33.06,11617.0,32.4244,32.4637,32.4244,32.4539,11617.0
2018-09-27 11:30:00,33.06,33.06,33.0,33.02,19344.0,32.4539,32.4539,32.395,32.4146,19344.0
2018-09-27 11:40:00,33.01,33.04,33.01,33.03,10659.0,32.4048,32.4343,32.4048,32.4244,10659.0
2018-09-27 11:50:00,33.02,33.11,33.01,33.1,8375.0,32.4146,32.503,32.4048,32.4932,8375.0
2018-09-27 12:00:00,33.09,33.12,33.08,33.08,7479.0,32.4833,32.5128,32.4735,32.4735,7479.0
2018-09-27 12:10:00,33.08,33.11,33.06,33.11,5588.0,32.4735,32.503,32.4539,32.503,5588.0
2018-09-27 12:20:00,33.1,33.11,33.08,33.08,5460.0,32.4932,32.503,32.4735,32.4735,5460.0
2018-09-27 12:30:00,33.09,33.09,33.06,33.06,5800.0,32.4833,32.4833,32.4539,32.4539,5800.0
2018-09-27 12:40:00,33.06,33.09,33.05,33.09,10138.0,32.4539,32.4833,32.4441,32.4833,10138.0
2018-09-27 12:50:00,33.1,33.12,33.08,33.08,6221.0,32.4932,32.5128,32.4735,32.4735,6221.0
2018-09-27 13:00:00,33.09,33.09,33.05,33.06,8211.0,32.4833,32.4833,32.4441,32.4539,8211.0
2018-09-27 13:10:00,33.05,33.06,33.02,33.03,7391.0,32.4441,32.4539,32.4146,32.4244,7391.0
2018-09-27 13:20:00,33.03,33.05,33.02,33.02,8259.0,32.4244,32.4441,32.4146,32.4146,8259.0
2018-09-27 13:30:00,33.02,33.03,33.0,33.01,14022.0,32.4146,32.4244,32.395,32.4048,14022.0
2018-09-27 13:40:00,33.02,33.06,33.02,33.05,7190.0,32.4146,32.4539,32.4146,32.4441,7190.0
2018-09-27 13:50:00,33.06,33.07,33.03,33.05,32554.0,32.4539,32.4637,32.4244,32.4441,32554.0
2018-09-27 14:00:00,33.05,33.05,33.0,33.02,12272.0,32.4441,32.4441,32.395,32.4146,12272.0
2018-09-27 14:10:00,33.03,33.04,33.0,33.0,7872.0,32.4244,32.4343,32.395,32.395,7872.0
2018-09-27 14:20:00,33.0,33.0,32.88,32.94,87644.0,32.395,32.395,32.2772,32.3361,87644.0
2018-09-27 14:30:00,32.95,32.95,32.93,32.93,6982.0,32.3459,32.3459,32.3263,32.3263,6982.0
2018-09-27 14:40:00,32.94,32.95,32.89,32.89,11987.0,32.3361,32.3459,32.287,32.287,11987.0
2018-09-27 14:50:00,32.9,32.93,32.88,32.88,15160.0,32.2968,32.3263,32.2772,32.2772,15160.0
2018-09-27 15:00:00,32.89,32.93,32.88,32.88,12330.0,32.287,32.3263,32.2772,32.2772,12330.0
2018-09-27 15:10:00,32.88,32.9,32.87,32.89,14863.0,32.2772,32.2968,32.2674,32.287,14863.0
2018-09-27 15:20:00,32.88,32.89,32.85,32.88,17953.0,32.2772,32.287,32.2477,32.2772,17953.0
2018-09-27 15:30:00,32.88,32.91,32.86,32.89,36361.0,32.2772,32.3066,32.2576,32.287,36361.0
2018-09-27 15:40:00,32.88,32.92,32.87,32.91,44983.0,32.2772,32.3165,32.2674,32.3066,44983.0
2018-09-27 15:50:00,32.91,32.92,32.88,32.88,74838.0,32.3066,32.3165,32.2772,32.2772,74838.0
2018-09-28 09:30:00,32.87,32.93,32.71,32.87,12666.0,32.2674,32.3263,32.1103,32.2674,12666.0
2018-09-28 09:40:00,32.86,32.97,32.86,32.88,12888.0,32.2576,32.3655,32.2576,32.2772,12888.0
2018-09-28 09:50:00,32.87,32.96,32.86,32.95,11364.0,32.2674,32.3557,32.2576,32.3459,11364.0
2018-09-28 10:00:00,32.94,32.96,32.91,32.95,15617.0,32.3361,32.3557,32.3066,32.3459,15617.0
2018-09-28 10:10:00,32.95,32.95,32.85,32.85,10925.0,32.3459,32.3459,32.2477,32.2477,10925.0
2018-09-28 10:20:00,32.84,32.91,32.8,32.91,22404.0,32.2379,32.3066,32.1987,32.3066,22404.0
2018-09-28 10:30:00,32.91,32.92,32.86,32.88,11289.0,32.3066,32.3165,32.2576,32.2772,11289.0
2018-09-28 10:40:00,32.88,32.93,32.87,32.91,20031.0,32.2772,32.3263,32.2674,32.3066,20031.0
2018-09-28 10:50:00,32.91,32.99,32.9,32.99,86769.0,32.3066,32.3852,32.2968,32.3852,86769.0
2018-09-28 11:00:00,33.0,33.18,32.98,33.18,34180.0,32.395,32.5717,32.3754,32.5717,34180.0
2018-09-28 11:10:00,33.18,33.18,33.09,33.18,17395.0,32.5717,32.5717,32.4833,32.5717,17395.0
2018-09-28 11:20:00,33.18,33.28,33.18,33.21,38268.0,32.5717,32.6699,32.5717,32.6011,38268.0
2018-09-28 11:30:00,33.2,33.27,33.2,33.23,24781.0,32.5913,32.66,32.5913,32.6208,24781.0
2018-09-28 11:40:00,33.23,33.24,33.19,33.22,12600.0,32.6208,32.6306,32.5815,32.611,12600.0
2018-09-28 11:50:00,33.22,33.23,33.18,33.23,15903.0,32.611,32.6208,32.5717,32.6208,15903.0
2018-09-28 12:00:00,33.23,33.24,33.2,33.21,18257.0,32.6208,32.6306,32.5913,32.6011,18257.0
2018-09-28 12:10:00,33.2,33.26,33.2,33.22,15124.0,32.5913,32.6502,32.5913,32.611,15124.0
2018-09-28 12:20:00,33.21,33.22,33.21,33.22,7738.0,32.6011,32.611,32.6011,32.611,7738.0
2018-09-28 12:30:00,33.22,33.3,33.21,33.25,18530.0,32.611,32.6895,32.6011,32.6404,18530.0
2018-09-28 12:40:00,33.25,33.27,33.18,33.18,7893.0,32.6404,32.66,32.5717,32.5717,7893.0
2018-09-28 12:50:00,33.19,33.25,33.19,33.24,5789.0,32.5815,32.6404,32.5815,32.6306,5789.0
2018-09-28 13:00:00,33.24,33.25,33.18,33.19,7754.0,32.6306,32.6404,32.5717,32.5815,7754.0
2018-09-28 13:10:00,33.18,33.24,33.18,33.22,18781.0,32.5717,32.6306,32.5717,32.611,18781.0
2018-09-28 13:20:00,33.22,33.25,33.22,33.25,9437.0,32.611,32.6404,32.611,32.6404,9437.0
2018-09-28 13:30:00,33.25,33.34,33.24,33.33,19870.0,32.6404,32.7288,32.6306,32.7189,19870.0
2018-09-28 13:40:00,33.33,33.33,33.27,33.29,7391.0,32.7189,32.7189,32.66,32.6797,7391.0
2018-09-28 13:50:00,33.29,33.3,33.27,33.29,22809.0,32.6797,32.6895,32.66,32.6797,22809.0
2018-09-28 14:00:00,33.3,33.31,33.26,33.28,11866.0,32.6895,32.6993,32.6502,32.6699,11866.0
2018-09-28 14:10:00,33.28,33.32,33.27,33.32,8847.0,32.6699,32.7091,32.66,32.7091,8847.0
2018-09-28 14:20:00,33.32,33.35,33.31,33.34,15789.0,32.7091,32.7386,32.6993,32.7288,15789.0
2018-09-28 14:30:00,33.34,33.46,33.33,33.45,60096.0,32.7288,32.8466,32.7189,32.8367,60096.0
2018-09-28 14:40:00,33.46,33.46,33.36,33.36,25467.0,32.8466,32.8466,32.7484,32.7484,25467.0
2018-09-28 14:50:00,33.35,33.4,33.35,33.4,29445.0,32.7386,32.7877,32.7386,32.7877,29445.0
2018-09-28 15:00:00,33.39,33.39,33.33,33.36,17532.0,32.7778,32.7778,32.7189,32.7484,17532.0
2018-09-28 15:10:00,33.35,33.37,33.3,33.33,28350.0,32.7386,32.7582,32.6895,32.7189,28350.0
2018-09-28 15:20:00,33.32,33.36,33.31,33.36,24042.0,32.7091,32.7484,32.6993,32.7484,24042.0
2018-09-28 15:30:00,33.35,33.36,33.31,33.34,49082.0,32.7386,32.7484,32.6993,32.7288,49082.0
2018-09-28 15:40:00,33.34,33.39,33.32,33.37,56134.0,32.7288,32.7778,32.7091,32.7582,56134.0
2018-09-28 15:50:00,33.36,33.42,33.35,33.37,142357.0,32.7484,32.8073,32.7386,32.7582,142357.0
2018-10-01 09:30:00,33.57,33.72,33.51,33.61,23977.0,32.9545,33.1018,32.8956,32.9938,23977.0
2018-10-01 09:40:00,33.59,33.64,33.48,33.64,16834.0,32.9742,33.0233,32.8662,33.0233,16834.0
2018-10-01 09:50:00,33.62,33.72,33.56,33.59,7665.0,33.0036,33.1018,32.9447,32.9742,7665.0
2018-10-01 10:00:00,33.59,33.64,33.52,33.55,13386.0,32.9742,33.0233,32.9055,32.9349,13386.0
2018-10-01 10:10:00,33.54,33.56,33.49,33.55,11511.0,32.9251,32.9447,32.876,32.9349,11511.0
2018-10-01 10:20:00,33.55,33.59,33.49,33.52,13228.0,32.9349,32.9742,32.876,32.9055,13228.0
2018-10-01 10:30:00,33.53,33.55,33.46,33.49,6565.0,32.9153,32.9349,32.8466,32.876,6565.0
2018-10-01 10:40:00,33.49,33.52,33.47,33.48,16053.0,32.876,32.9055,32.8564,32.8662,16053.0
2018-10-01 10:50:00,33.48,33.5,33.47,33.5,27689.0,32.8662,32.8858,32.8564,32.8858,27689.0
2018-10-01 11:00:00,33.49,33.51,33.44,33.44,21330.0,32.876,32.8956,32.8269,32.8269,21330.0
2018-10-01 11:10:00,33.43,33.48,33.41,33.47,25061.0,32.8171,32.8662,32.7975,32.8564,25061.0
2018-10-01 11:20:00,33.47,33.48,33.44,33.46,14879.0,32.8564,32.8662,32.8269,32.8466,14879.0
2018-10-01 11:30:00,33.45,33.47,33.44,33.45,6729.0,32.8367,32.8564,32.8269,32.8367,6729.0
2018-10-01 11:40:00,33.45,33.46,33.4,33.45,14689.0,32.8367,32.8466,32.7877,32.8367,14689.0
2018-10-01 11:50:00,33.44,33.45,33.38,33.38,37189.0,32.8269,32.8367,32.768,32.768,37189.0
2018-10-01 12:00:00,33.39,33.39,33.17,33.23,172898.0,32.7778,32.7778,32.5619,32.6208,172898.0
2018-10-01 12:10:00,33.23,33.3,33.2,33.3,9860.0,32.6208,32.6895,32.5913,32.6895,9860.0
2018-10-01 12:20:00,33.3,33.35,33.25,33.3,13615.0,32.6895,32.7386,32.6404,32.6895,13615.0
2018-10-01 12:30:00,33.31,33.37,33.31,33.37,8354.0,32.6993,32.7582,32.6993,32.7582,8354.0
2018-10-01 12:40:00,33.36,33.39,33.34,33.39,18806.0,32.7484,32.7778,32.7288,32.7778,18806.0
2018-10-01 12:50:00,33.38,33.39,33.34,33.37,11130.0,32.768,32.7778,32.7288,32.7582,11130.0
2018-10-01 13:00:00,33.36,33.39,33.36,33.38,8847.0,32.7484,32.7778,32.7484,32.768,8847.0
2018-10-01 13:10:00,33.37,33.38,33.34,33.38,22539.0,32.7582,32.768,32.7288,32.768,22539.0
2018-10-01 13:20:00,33.39,33.44,33.38,33.4,17207.0,32.7778,32.8269,32.768,32.7877,17207.0
2018-10-01 13:30:00,33.39,33.44,33.37,33.39,25107.0,32.7778,32.8269,32.7582,32.7778,25107.0
2018-10-01 13:40:00,33.38,33.42,33.37,33.39,22786.0,32.768,32.8073,32.7582,32.7778,22786.0
2018-10-01 13:50:00,33.39,33.41,33.38,33.4,24051.0,32.7778,32.7975,32.768,32.7877,24051.0
2018-10-01 14:00:00,33.39,33.43,33.39,33.42,14952.0,32.7778,32.8171,32.7778,32.8073,14952.0
2018-10-01 14:10:00,33.42,33.46,33.42,33.46,17838.0,32.8073,32.8466,32.8073,32.8466,17838.0
2018-10-01 14:20:00,33.46,33.49,33.46,33.47,13992.0,32.8466,32.876,32.8466,32.8564,13992.0
2018-10-01 14:30:00,33.47,33.47,33.39,33.41,12951.0,32.8564,32.8564,32.7778,32.7975,12951.0
2018-10-01 14:40:00,33.41,33.42,33.38,33.42,23073.0,32.7975,32.8073,32.768,32.8073,23073.0
2018-10-01 14:50:00,33.43,33.44,33.4,33.42,29444.0,32.8171,32.8269,32.7877,32.8073,29444.0
2018-10-01 15:00:00,33.43,33.49,33.41,33.43,34525.0,32.8171,32.876,32.7975,32.8171,34525.0
2018-10-01 15:10:00,33.43,33.46,33.39,33.4,66906.0,32.8171,32.8466,32.7778,32.7877,66906.0
2018-10-01 15:20:00,33.39,33.42,33.35,33.39,58733.0,32.7778,32.8073,32.7386,32.7778,58733.0
2018-10-01 15:30:00,33.4,33.4,33.34,33.38,69033.0,32.7877,32.7877,32.7288,32.768,69033.0
2018-10-01 15:40:00,33.38,33.46,33.37,33.45,61387.0,32.768,32.8466,32.7582,32.8367,61387.0
2018-10-01 15:50:00,33.45,33.5,33.44,33.49,179471.0,32.8367,32.8858,32.8269,32.876,179471.0
2018-10-02 09:30:00,33.52,33.73,33.52,33.69,16445.0,32.9055,33.1116,32.9055,33.0723,16445.0
2018-10-02 09:40:00,33.69,33.76,33.61,33.65,18091.0,33.0723,33.1411,32.9938,33.0331,18091.0
2018-10-02 09:50:00,33.65,33.84,33.64,33.76,15294.0,33.0331,33.2196,33.0233,33.1411,15294.0
2018-10-02 10:00:00,33.76,33.77,33.67,33.68,15807.0,33.1411,33.1509,33.0527,33.0625,15807.0
2018-10-02 10:10:00,33.67,33.73,33.67,33.69,30062.0,33.0527,33.1116,33.0527,33.0723,30062.0
2018-10-02 10:20:00,33.69,33.81,33.67,33.81,20479.0,33.0723,33.1901,33.0527,33.1901,20479.0
2018-10-02 10:30:00,33.82,33.84,33.69,33.7,15147.0,33.2,33.2196,33.0723,33.0822,15147.0
2018-10-02 10:40:00,33.7,33.7,33.66,33.69,12574.0,33.0822,33.0822,33.0429,33.0723,12574.0
2018-10-02 10:50:00,33.7,33.74,33.67,33.69,17597.0,33.0822,33.1214,33.0527,33.0723,17597.0
2018-10-02 11:00:00,33.7,33.71,33.68,33.69,14140.0,33.0822,33.092,33.0625,33.0723,14140.0
2018-10-02 11:10:00,33.7,33.72,33.62,33.63,13613.0,33.0822,33.1018,33.0036,33.0134,13613.0
2018-10-02 11:20:00,33.63,33.7,33.63,33.68,8583.0,33.0134,33.0822,33.0134,33.0625,8583.0
2018-10-02 11:30:00,33.69,33.7,33.65,33.66,8700.0,33.0723,33.0822,33.0331,33.0429,8700.0
2018-10-02 11:40:00,33.67,33.7,33.66,33.67,8364.0,33.0527,33.0822,33.0429,33.0527,8364.0
2018-10-02 11:50:00,33.67,33.71,33.65,33.67,8930.0,33.0527,33.092,33.0331,33.0527,8930.0
2018-10-02 12:00:00,33.66,33.7,33.56,33.58,14200.0,33.0429,33.0822,32.9447,32.9644,14200.0
2018-10-02 12:10:00,33.57,33.57,33.52,33.54,9241.0,32.9545,32.9545,32.9055,32.9251,9241.0
2018-10-02 12:20:00,33.54,33.59,33.54,33.56,6201.0,32.9251,32.9742,32.9251,32.9447,6201.0
2018-10-02 12:30:00,33.57,33.61,33.57,33.58,6400.0,32.9545,32.9938,32.9545,32.9644,6400.0
2018-10-02 12:40:00,33.57,33.64,33.56,33.63,36122.0,32.9545,33.0233,32.9447,33.0134,36122.0
2018-10-02 12:50:00,33.64,33.64,33.57,33.62,20439.0,33.0233,33.0233,32.9545,33.0036,20439.0
2018-10-02 13:00:00,33.63,33.63,33.54,33.57,30785.0,33.0134,33.0134,32.9251,32.9545,30785.0
2018-10-02 13:10:00,33.58,33.64,33.56,33.63,5073.0,32.9644,33.0233,32.9447,33.0134,5073.0
2018-10-02 13:20:00,33.65,33.65,33.6,33.63,20131.0,33.0331,33.0331,32.984,33.0134,20131.0
2018-10-02 13:30:00,33.62,33.62,33.59,33.61,4696.0,33.0036,33.0036,32.9742,32.9938,4696.0
2018-10-02 13:40:00,33.62,33.63,33.59,33.62,7671.0,33.0036,33.0134,32.9742,33.0036,7671.0
2018-10-02 13:50:00,33.62,33.64,33.6,33.64,8069.0,33.0036,33.0233,32.984,33.0233,8069.0
2018-10-02 14:00:00,33.64,33.64,33.59,33.59,28501.0,33.0233,33.0233,32.9742,32.9742,28501.0
2018-10-02 14:10:00,33.59,33.62,33.53,33.59,58406.0,32.9742,33.0036,32.9153,32.9742,58406.0
2018-10-02 14:20:00,33.59,33.59,33.55,33.59,11717.0,32.9742,32.9742,32.9349,32.9742,11717.0
2018-10-02 14:30:00,33.59,33.6,33.57,33.59,18900.0,32.9742,32.984,32.9545,32.9742,18900.0
2018-10-02 14:40:00,33.59,33.59,33.55,33.55,22400.0,32.9742,32.9742,32.9349,32.9349,22400.0
2018-10-02 14:50:00,33.55,33.59,33.49,33.58,53186.0,32.9349,32.9742,32.876,32.9644,53186.0
2018-10-02 15:00:00,33.57,33.57,33.48,33.52,78416.0,32.9545,32.9545,32.8662,32.9055,78416.0
2018-10-02 15:10:00,33.52,33.53,33.5,33.5,30335.0,32.9055,32.9153,32.8858,32.8858,30335.0
2018-10-02 15:20:00,33.5,33.51,33.44,33.46,30706.0,32.8858,32.8956,32.8269,32.8466,30706.0
2018-10-02 15:30:00,33.46,33.53,33.46,33.53,45962.0,32.8466,32.9153,32.8466,32.9153,45962.0
2018-10-02 15:40:00,33.53,33.67,33.53,33.63,65517.0,32.9153,33.0527,32.9153,33.0134,65517.0
2018-10-02 15:50:00,33.63,33.67,33.63,33.64,179134.0,33.0134,33.0527,33.0134,33.0233,179134.0
2018-10-03 09:30:00,33.77,33.8,33.7,33.72,7213.0,33.1509,33.1803,33.0822,33.1018,7213.0
2018-10-03 09:40:00,33.72,33.76,33.47,33.6,23752.0,33.1018,33.1411,32.8564,32.984,23752.0
2018-10-03 09:50:00,33.59,33.6,33.47,33.51,16948.0,32.9742,32.984,32.8564,32.8956,16948.0
2018-10-03 10:00:00,33.51,33.52,33.44,33.5,15522.0,32.8956,32.9055,32.8269,32.8858,15522.0
2018-10-03 10:10:00,33.51,33.68,33.51,33.68,15246.0,32.8956,33.0625,32.8956,33.0625,15246.0
2018-10-03 10:20:00,33.68,33.75,33.64,33.65,13494.0,33.0625,33.1312,33.0233,33.0331,13494.0
2018-10-03 10:30:00,33.66,33.67,33.62,33.65,7384.0,33.0429,33.0527,33.0036,33.0331,7384.0
2018-10-03 10:40:00,33.65,33.73,33.62,33.72,14113.0,33.0331,33.1116,33.0036,33.1018,14113.0
2018-10-03 10:50:00,33.72,33.86,33.72,33.85,11333.0,33.1018,33.2392,33.1018,33.2294,11333.0
2018-10-03 11:00:00,33.86,33.92,33.83,33.92,10605.0,33.2392,33.2981,33.2098,33.2981,10605.0
2018-10-03 11:10:00,33.91,33.92,33.84,33.85,12923.0,33.2883,33.2981,33.2196,33.2294,12923.0
2018-10-03 11:20:00,33.85,33.89,33.82,33.87,10982.0,33.2294,33.2687,33.2,33.249,10982.0
2018-10-03 11:30:00,33.87,33.87,33.79,33.8,12516.0,33.249,33.249,33.1705,33.1803,12516.0
2018-10-03 11:40:00,33.81,33.85,33.79,33.84,24166.0,33.1901,33.2294,33.1705,33.2196,24166.0
2018-10-03 11:50:00,33.85,33.93,33.84,33.92,7842.0,33.2294,33.3079,33.2196,33.2981,7842.0
2018-10-03 12:00:00,33.92,33.93,33.83,33.85,23402.0,33.2981,33.3079,33.2098,33.2294,23402.0
2018-10-03 12:10:00,33.85,33.91,33.83,33.9,20922.0,33.2294,33.2883,33.2098,33.2785,20922.0
2018-10-03 12:20:00,33.9,33.94,33.89,33.94,23091.0,33.2785,33.3178,33.2687,33.3178,23091.0
2018-10-03 12:30:00,33.94,33.99,33.94,33.97,7300.0,33.3178,33.3668,33.3178,33.3472,7300.0
2018-10-03 12:40:00,33.96,34.0,33.95,33.99,9489.0,33.3374,33.3767,33.3276,33.3668,9489.0
2018-10-03 12:50:00,33.99,34.0,33.98,34.0,9961.0,33.3668,33.3767,33.357,33.3767,9961.0
2018-10-03 13:00:00,33.99,33.99,33.94,33.94,9113.0,33.3668,33.3668,33.3178,33.3178,9113.0
2018-10-03 13:10:00,33.94,33.94,33.88,33.88,13043.0,33.3178,33.3178,33.2589,33.2589,13043.0
2018-10-03 13:20:00,33.87,33.91,33.82,33.9,10414.0,33.249,33.2883,33.2,33.2785,10414.0
2018-10-03 13:30:00,33.91,33.92,33.86,33.86,13325.0,33.2883,33.2981,33.2392,33.2392,13325.0
2018-10-03 13:40:00,33.87,33.91,33.85,33.88,12300.0,33.249,33.2883,33.2294,33.2589,12300.0
2018-10-03 13:50:00,33.9,33.92,33.88,33.91,12906.0,33.2785,33.2981,33.2589,33.2883,12906.0
2018-10-03 14:00:00,33.91,33.93,33.89,33.92,9186.0,33.2883,33.3079,33.2687,33.2981,9186.0
2018-10-03 14:10:00,33.94,33.96,33.89,33.92,13817.0,33.3178,33.3374,33.2687,33.2981,13817.0
2018-10-03 14:20:00,33.91,33.97,33.9,33.97,10161.0,33.2883,33.3472,33.2785,33.3472,10161.0
2018-10-03 14:30:00,33.97,33.97,33.88,33.94,13074.0,33.3472,33.3472,33.2589,33.3178,13074.0
2018-10-03 14:40:00,33.94,33.94,33.82,33.83,12479.0,33.3178,33.3178,33.2,33.2098,12479.0
2018-10-03 14:50:00,33.83,33.83,33.77,33.82,17399.0,33.2098,33.2098,33.1509,33.2,17399.0
2018-10-03 15:00:00,33.81,33.82,33.75,33.75,15849.0,33.1901,33.2,33.1312,33.1312,15849.0
2018-10-03 15:10:00,33.75,33.77,33.69,33.69,18207.0,33.1312,33.1509,33.0723,33.0723,18207.0
2018-10-03 15:20:00,33.69,33.72,33.68,33.7,8531.0,33.0723,33.1018,33.0625,33.0822,8531.0
2018-10-03 15:30:00,33.71,33.72,33.65,33.66,33499.0,33.092,33.1018,33.0331,33.0429,33499.0
2018-10-03 15:40:00,33.66,33.69,33.63,33.64,60726.0,33.0429,33.0723,33.0134,33.0233,60726.0
2018-10-03 15:50:00,33.65,33.67,33.64,33.66,93028.0,33.0331,33.0527,33.0233,33.0429,93028.0
2018-10-04 09:30:00,33.27,33.3,33.08,33.13,70651.0,32.66,32.6895,32.4735,32.5226,70651.0
2018-10-04 09:40:00,33.15,33.15,32.98,33.06,31194.0,32.5422,32.5422,32.3754,32.4539,31194.0
2018-10-04 09:50:00,33.06,33.16,33.02,33.15,23305.0,32.4539,32.5521,32.4146,32.5422,23305.0
2018-10-04 10:00:00,33.15,33.2,33.06,33.19,20918.0,32.5422,32.5913,32.4539,32.5815,20918.0
2018-10-04 10:10:00,33.19,33.19,33.07,33.15,12649.0,32.5815,32.5815,32.4637,32.5422,12649.0
2018-10-04 10:20:00,33.12,33.12,33.08,33.08,13974.0,32.5128,32.5128,32.4735,32.4735,13974.0
2018-10-04 10:30:00,33.09,33.09,32.95,32.95,16751.0,32.4833,32.4833,32.3459,32.3459,16751.0
2018-10-04 10:40:00,32.95,33.02,32.94,33.01,13807.0,32.3459,32.4146,32.3361,32.4048,13807.0
2018-10-04 10:50:00,33.01,33.02,32.93,32.96,19895.0,32.4048,32.4146,32.3263,32.3557,19895.0
2018-10-04 11:00:00,32.97,32.99,32.94,32.94,22734.0,32.3655,32.3852,32.3361,32.3361,22734.0
2018-10-04 11:10:00,32.94,33.0,32.94,32.95,20316.0,32.3361,32.395,32.3361,32.3459,20316.0
2018-10-04 11:20:00,32.94,32.97,32.92,32.93,10059.0,32.3361,32.3655,32.3165,32.3263,10059.0
2018-10-04 11:30:00,32.94,32.97,32.93,32.94,23572.0,32.3361,32.3655,32.3263,32.3361,23572.0
2018-10-04 11:40:00,32.94,32.94,32.8,32.8,23278.0,32.3361,32.3361,32.1987,32.1987,23278.0
2018-10-04 11:50:00,32.81,32.83,32.77,32.77,15588.0,32.2085,32.2281,32.1692,32.1692,15588.0
2018-10-04 12:00:00,32.78,32.8,32.74,32.77,27806.0,32.179,32.1987,32.1398,32.1692,27806.0
2018-10-04 12:10:00,32.76,32.76,32.59,32.59,26158.0,32.1594,32.1594,31.9925,31.9925,26158.0
2018-10-04 12:20:00,32.6,32.61,32.57,32.6,19583.0,32.0023,32.0121,31.9729,32.0023,19583.0
2018-10-04 12:30:00,32.6,32.65,32.57,32.58,14732.0,32.0023,32.0514,31.9729,31.9827,14732.0
2018-10-04 12:40:00,32.58,32.59,32.55,32.56,27671.0,31.9827,31.9925,31.9532,31.9631,27671.0
2018-10-04 12:50:00,32.57,32.59,32.52,32.53,14774.0,31.9729,31.9925,31.9238,31.9336,14774.0
2018-10-04 13:00:00,32.53,32.55,32.5,32.52,20753.0,31.9336,31.9532,31.9042,31.9238,20753.0
2018-10-04 13:10:00,32.52,32.54,32.44,32.45,70449.0,31.9238,31.9434,31.8453,31.8551,70449.0
2018-10-04 13:20:00,32.45,32.51,32.42,32.49,66251.0,31.8551,31.914,31.8256,31.8943,66251.0
2018-10-04 13:30:00,32.5,32.5,32.42,32.5,38492.0,31.9042,31.9042,31.8256,31.9042,38492.0
2018-10-04 13:40:00,32.49,32.57,32.48,32.51,16726.0,31.8943,31.9729,31.8845,31.914,16726.0
2018-10-04 13:50:00,32.49,32.54,32.48,32.5,17406.0,31.8943,31.9434,31.8845,31.9042,17406.0
2018-10-04 14:00:00,32.51,32.51,32.48,32.49,74433.0,31.914,31.914,31.8845,31.8943,74433.0
2018-10-04 14:10:00,32.49,32.51,32.48,32.5,28279.0,31.8943,31.914,31.8845,31.9042,28279.0
2018-10-04 14:20:00,32.51,32.52,32.47,32.5,23358.0,31.914,31.9238,31.8747,31.9042,23358.0
2018-10-04 14:30:00,32.5,32.57,32.49,32.57,18503.0,31.9042,31.9729,31.8943,31.9729,18503.0
2018-10-04 14:40:00,32.57,32.6,32.55,32.55,18719.0,31.9729,32.0023,31.9532,31.9532,18719.0
2018-10-04 14:50:00,32.56,32.63,32.55,32.62,14151.0,31.9631,32.0318,31.9532,32.022,14151.0
2018-10-04 15:00:00,32.61,32.66,32.61,32.66,23754.0,32.0121,32.0612,32.0121,32.0612,23754.0
2018-10-04 15:10:00,32.66,32.66,32.59,32.62,15083.0,32.0612,32.0612,31.9925,32.022,15083.0
2018-10-04 15:20:00,32.62,32.62,32.56,32.57,25120.0,32.022,32.022,31.9631,31.9729,25120.0
2018-10-04 15:30:00,32.57,32.57,32.52,32.57,50763.0,31.9729,31.9729,31.9238,31.9729,50763.0
2018-10-04 15:40:00,32.56,32.64,32.56,32.63,64567.0,31.9631,32.0416,31.9631,32.0318,64567.0
2018-10-04 15:50:00,32.63,32.65,32.62,32.63,141504.0,32.0318,32.0514,32.022,32.0318,141504.0
2018-10-05 09:30:00,32.68,32.79,32.6,32.6,13030.0,32.0809,32.1888,32.0023,32.0023,13030.0
2018-10-05 09:40:00,32.61,32.61,32.47,32.54,22886.0,32.0121,32.0121,31.8747,31.9434,22886.0
2018-10-05 09:50:00,32.54,32.56,32.43,32.55,21129.0,31.9434,31.9631,31.8354,31.9532,21129.0
2018-10-05 10:00:00,32.55,32.6,32.49,32.58,8742.0,31.9532,32.0023,31.8943,31.9827,8742.0
2018-10-05 10:10:00,32.59,32.6,32.53,32.59,8901.0,31.9925,32.0023,31.9336,31.9925,8901.0
2018-10-05 10:20:00,32.59,32.6,32.54,32.54,8350.0,31.9925,32.0023,31.9434,31.9434,8350.0
2018-10-05 10:30:00,32.53,32.53,32.49,32.52,10600.0,31.9336,31.9336,31.8943,31.9238,10600.0
2018-10-05 10:40:00,32.52,32.53,32.48,32.49,16508.0,31.9238,31.9336,31.8845,31.8943,16508.0
2018-10-05 10:50:00,32.5,32.55,32.48,32.54,16550.0,31.9042,31.9532,31.8845,31.9434,16550.0
2018-10-05 11:00:00,32.54,32.54,32.48,32.5,11870.0,31.9434,31.9434,31.8845,31.9042,11870.0
2018-10-05 11:10:00,32.5,32.53,32.48,32.5,22977.0,31.9042,31.9336,31.8845,31.9042,22977.0
2018-10-05 11:20:00,32.5,32.54,32.48,32.51,15096.0,31.9042,31.9434,31.8845,31.914,15096.0
2018-10-05 11:30:00,32.5,32.5,32.44,32.48,21042.0,31.9042,31.9042,31.8453,31.8845,21042.0
2018-10-05 11:40:00,32.48,32.48,32.35,32.39,82615.0,31.8845,31.8845,31.7569,31.7962,82615.0
2018-10-05 11:50:00,32.39,32.4,32.37,32.39,24824.0,31.7962,31.806,31.7765,31.7962,24824.0
2018-10-05 12:00:00,32.38,32.45,32.38,32.44,26287.0,31.7864,31.8551,31.7864,31.8453,26287.0
2018-10-05 12:10:00,32.45,32.46,32.43,32.45,36328.0,31.8551,31.8649,31.8354,31.8551,36328.0
2018-10-05 12:20:00,32.45,32.48,32.44,32.44,13244.0,31.8551,31.8845,31.8453,31.8453,13244.0
2018-10-05 12:30:00,32.44,32.45,32.41,32.44,22767.0,31.8453,31.8551,31.8158,31.8453,22767.0
2018-10-05 12:40:00,32.43,32.43,32.4,32.42,21007.0,31.8354,31.8354,31.806,31.8256,21007.0
2018-10-05 12:50:00,32.42,32.45,32.41,32.43,13627.0,31.8256,31.8551,31.8158,31.8354,13627.0
2018-10-05 13:00:00,32.44,32.45,32.42,32.43,16407.0,31.8453,31.8551,31.8256,31.8354,16407.0
2018-10-05 13:10:00,32.42,32.48,32.42,32.46,13048.0,31.8256,31.8845,31.8256,31.8649,13048.0
2018-10-05 13:20:00,32.45,32.45,32.41,32.43,9871.0,31.8551,31.8551,31.8158,31.8354,9871.0
2018-10-05 13:30:00,32.42,32.45,32.37,32.39,31267.0,31.8256,31.8551,31.7765,31.7962,31267.0
2018-10-05 13:40:00,32.38,32.46,32.38,32.45,10171.0,31.7864,31.8649,31.7864,31.8551,10171.0
2018-10-05 13:50:00,32.46,32.49,32.46,32.47,7060.0,31.8649,31.8943,31.8649,31.8747,7060.0
2018-10-05 14:00:00,32.46,32.5,32.45,32.5,25150.0,31.8649,31.9042,31.8551,31.9042,25150.0
2018-10-05 14:10:00,32.5,32.51,32.45,32.47,10303.0,31.9042,31.914,31.8551,31.8747,10303.0
2018-10-05 14:20:00,32.48,32.49,32.45,32.48,15003.0,31.8845,31.8943,31.8551,31.8845,15003.0
2018-10-05 14:30:00,32.48,32.53,32.48,32.49,10890.0,31.8845,31.9336,31.8845,31.8943,10890.0
2018-10-05 14:40:00,32.49,32.49,32.39,32.4,115191.0,31.8943,31.8943,31.7962,31.806,115191.0
2018-10-05 14:50:00,32.41,32.44,32.39,32.41,17519.0,31.8158,31.8453,31.7962,31.8158,17519.0
2018-10-05 15:00:00,32.41,32.42,32.37,32.41,29879.0,31.8158,31.8256,31.7765,31.8158,29879.0
2018-10-05 15:10:00,32.4,32.45,32.4,32.41,41395.0,31.806,31.8551,31.806,31.8158,41395.0
2018-10-05 15:20:00,32.41,32.43,32.37,32.4,32979.0,31.8158,31.8354,31.7765,31.806,32979.0
2018-10-05 15:30:00,32.4,32.42,32.36,32.38,50723.0,31.806,31.8256,31.7667,31.7864,50723.0
2018-10-05 15:40:00,32.37,32.44,32.37,32.41,98768.0,31.7765,31.8453,31.7765,31.8158,98768.0
2018-10-05 15:50:00,32.41,32.45,32.38,32.41,87159.0,31.8158,31.8551,31.7864,31.8158,87159.0
2018-10-08 09:30:00,32.24,32.3,31.95,32.13,52642.0,31.6489,31.7078,31.3642,31.5409,52642.0
2018-10-08 09:40:00,32.13,32.23,32.1,32.23,10535.0,31.5409,31.6391,31.5115,31.6391,10535.0
2018-10-08 09:50:00,32.23,32.32,32.23,32.3,9128.0,31.6391,31.7275,31.6391,31.7078,9128.0
2018-10-08 10:00:00,32.31,32.4,32.29,32.33,8450.0,31.7176,31.806,31.698,31.7373,8450.0
2018-10-08 10:10:00,32.35,32.35,32.29,32.3,10850.0,31.7569,31.7569,31.698,31.7078,10850.0
2018-10-08 10:20:00,32.31,32.35,32.27,32.35,11858.0,31.7176,31.7569,31.6784,31.7569,11858.0
2018-10-08 10:30:00,32.35,32.38,32.32,32.35,10437.0,31.7569,31.7864,31.7275,31.7569,10437.0
2018-10-08 10:40:00,32.35,32.35,32.29,32.33,14555.0,31.7569,31.7569,31.698,31.7373,14555.0
2018-10-08 10:50:00,32.35,32.36,32.33,32.34,7840.0,31.7569,31.7667,31.7373,31.7471,7840.0
2018-10-08 11:00:00,32.33,32.33,32.31,32.32,15100.0,31.7373,31.7373,31.7176,31.7275,15100.0
2018-10-08 11:10:00,32.32,32.37,32.3,32.36,13127.0,31.7275,31.7765,31.7078,31.7667,13127.0
2018-10-08 11:20:00,32.36,32.38,32.34,32.38,11441.0,31.7667,31.7864,31.7471,31.7864,11441.0
2018-10-08 11:30:00,32.38,32.4,32.25,32.32,40536.0,31.7864,31.806,31.6587,31.7275,40536.0
2018-10-08 11:40:00,32.3,32.32,32.25,32.28,41066.0,31.7078,31.7275,31.6587,31.6882,41066.0
2018-10-08 11:50:00,32.29,32.3,32.25,32.26,29638.0,31.698,31.7078,31.6587,31.6686,29638.0
2018-10-08 12:00:00,32.26,32.3,32.25,32.29,12087.0,31.6686,31.7078,31.6587,31.698,12087.0
2018-10-08 12:10:00,32.29,32.31,32.27,32.28,11363.0,31.698,31.7176,31.6784,31.6882,11363.0
2018-10-08 12:20:00,32.28,32.36,32.28,32.34,11153.0,31.6882,31.7667,31.6882,31.7471,11153.0
2018-10-08 12:30:00,32.34,32.36,32.31,32.36,14810.0,31.7471,31.7667,31.7176,31.7667,14810.0
2018-10-08 12:40:00,32.37,32.4,32.35,32.38,15682.0,31.7765,31.806,31.7569,31.7864,15682.0
2018-10-08 12:50:00,32.37,32.38,32.32,32.32,8651.0,31.7765,31.7864,31.7275,31.7275,8651.0
2018-10-08 13:00:00,32.31,32.4,32.31,32.39,16199.0,31.7176,31.806,31.7176,31.7962,16199.0
2018-10-08 13:10:00,32.39,32.39,32.34,32.35,6849.0,31.7962,31.7962,31.7471,31.7569,6849.0
2018-10-08 13:20:00,32.35,32.38,32.34,32.37,6875.0,31.7569,31.7864,31.7471,31.7765,6875.0
2018-10-08 13:30:00,32.38,32.41,32.37,32.39,6946.0,31.7864,31.8158,31.7765,31.7962,6946.0
2018-10-08 13:40:00,32.39,32.41,32.38,32.38,7200.0,31.7962,31.8158,31.7864,31.7864,7200.0
2018-10-08 13:50:00,32.39,32.4,32.38,32.39,4806.0,31.7962,31.806,31.7864,31.7962,4806.0
2018-10-08 14:00:00,32.39,32.5,32.35,32.49,34740.0,31.7962,31.9042,31.7569,31.8943,34740.0
2018-10-08 14:10:00,32.49,32.5,32.47,32.49,8100.0,31.8943,31.9042,31.8747,31.8943,8100.0
2018-10-08 14:20:00,32.5,32.54,32.49,32.54,21645.0,31.9042,31.9434,31.8943,31.9434,21645.0
2018-10-08 14:30:00,32.54,32.58,32.53,32.55,5665.0,31.9434,31.9827,31.9336,31.9532,5665.0
2018-10-08 14:40:00,32.54,32.57,32.52,32.55,7419.0,31.9434,31.9729,31.9238,31.9532,7419.0
2018-10-08 14:50:00,32.54,32.55,32.53,32.54,4870.0,31.9434,31.9532,31.9336,31.9434,4870.0
2018-10-08 15:00:00,32.56,32.6,32.55,32.6,10612.0,31.9631,32.0023,31.9532,32.0023,10612.0
2018-10-08 15:10:00,32.6,32.63,32.59,32.61,8237.0,32.0023,32.0318,31.9925,32.0121,8237.0
2018-10-08 15:20:00,32.61,32.62,32.59,32.62,7825.0,32.0121,32.022,31.9925,32.022,7825.0
2018-10-08 15:30:00,32.61,32.63,32.6,32.62,12903.0,32.0121,32.0318,32.0023,32.022,12903.0
2018-10-08 15:40:00,32.63,32.66,32.62,32.62,23239.0,32.0318,32.0612,32.022,32.022,23239.0
2018-10-08 15:50:00,32.63,32.63,32.56,32.56,83102.0,32.0318,32.0318,31.9631,31.9631,83102.0
2018-10-09 09:30:00,32.47,32.65,32.33,32.41,33320.0,31.8747,32.0514,31.7373,31.8158,33320.0
2018-10-09 09:40:00,32.41,32.45,32.34,32.42,21922.0,31.8158,31.8551,31.7471,31.8256,21922.0
2018-10-09 09:50:00,32.43,32.52,32.39,32.5,7500.0,31.8354,31.9238,31.7962,31.9042,7500.0
2018-10-09 10:00:00,32.5,32.53,32.38,32.38,15325.0,31.9042,31.9336,31.7864,31.7864,15325.0
2018-10-09 10:10:00,32.38,32.46,32.35,32.4,12154.0,31.7864,31.8649,31.7569,31.806,12154.0
2018-10-09 10:20:00,32.4,32.49,32.37,32.45,10549.0,31.806,31.8943,31.7765,31.8551,10549.0
2018-10-09 10:30:00,32.45,32.49,32.42,32.48,7522.0,31.8551,31.8943,31.8256,31.8845,7522.0
2018-10-09 10:40:00,32.48,32.52,32.46,32.51,7724.0,31.8845,31.9238,31.8649,31.914,7724.0
2018-10-09 10:50:00,32.51,32.51,32.47,32.47,7462.0,31.914,31.914,31.8747,31.8747,7462.0
2018-10-09 11:00:00,32.47,32.48,32.45,32.45,7862.0,31.8747,31.8845,31.8551,31.8551,7862.0
2018-10-09 11:10:00,32.45,32.56,32.45,32.54,24779.0,31.8551,31.9631,31.8551,31.9434,24779.0
2018-10-09 11:20:00,32.56,32.57,32.54,32.57,5787.0,31.9631,31.9729,31.9434,31.9729,5787.0
2018-10-09 11:30:00,32.58,32.58,32.5,32.5,6581.0,31.9827,31.9827,31.9042,31.9042,6581.0
2018-10-09 11:40:00,32.51,32.53,32.5,32.51,9765.0,31.914,31.9336,31.9042,31.914,9765.0
2018-10-09 11:50:00,32.51,32.6,32.51,32.59,7284.0,31.914,32.0023,31.914,31.9925,7284.0
2018-10-09 12:00:00,32.6,32.61,32.54,32.55,7292.0,32.0023,32.0121,31.9434,31.9532,7292.0
2018-10-09 12:10:00,32.55,32.57,32.5,32.52,9768.0,31.9532,31.9729,31.9042,31.9238,9768.0
2018-10-09 12:20:00,32.51,32.52,32.46,32.47,5220.0,31.914,31.9238,31.8649,31.8747,5220.0
2018-10-09 12:30:00,32.47,32.53,32.47,32.5,8262.0,31.8747,31.9336,31.8747,31.9042,8262.0
2018-10-09 12:40:00,32.51,32.51,32.44,32.51,12694.0,31.914,31.914,31.8453,31.914,12694.0
2018-10-09 12:50:00,32.5,32.53,32.48,32.52,8147.0,31.9042,31.9336,31.8845,31.9238,8147.0
2018-10-09 13:00:00,32.52,32.54,32.49,32.53,12269.0,31.9238,31.9434,31.8943,31.9336,12269.0
2018-10-09 13:10:00,32.53,32.55,32.51,32.51,11839.0,31.9336,31.9532,31.914,31.914,11839.0
2018-10-09 13:20:00,32.5,32.56,32.5,32.52,6999.0,31.9042,31.9631,31.9042,31.9238,6999.0
2018-10-09 13:30:00,32.52,32.53,32.48,32.5,10890.0,31.9238,31.9336,31.8845,31.9042,10890.0
2018-10-09 13:40:00,32.51,32.53,32.49,32.49,16744.0,31.914,31.9336,31.8943,31.8943,16744.0
2018-10-09 13:50:00,32.49,32.52,32.49,32.5,17227.0,31.8943,31.9238,31.8943,31.9042,17227.0
2018-10-09 14:00:00,32.5,32.51,32.48,32.5,19285.0,31.9042,31.914,31.8845,31.9042,19285.0
2018-10-09 14:10:00,32.49,32.54,32.49,32.52,11788.0,31.8943,31.9434,31.8943,31.9238,11788.0
2018-10-09 14:20:00,32.52,32.56,32.52,32.53,11082.0,31.9238,31.9631,31.9238,31.9336,11082.0
2018-10-09 14:30:00,32.53,32.53,32.51,32.52,8375.0,31.9336,31.9336,31.914,31.9238,8375.0
2018-10-09 14:40:00,32.51,32.51,32.49,32.5,18685.0,31.914,31.914,31.8943,31.9042,18685.0
2018-10-09 14:50:00,32.5,32.54,32.49,32.49,17975.0,31.9042,31.9434,31.8943,31.8943,17975.0
2018-10-09 15:00:00,32.49,32.51,32.49,32.51,20585.0,31.8943,31.914,31.8943,31.914,20585.0
2018-10-09 15:10:00,32.51,32.51,32.49,32.5,15937.0,31.914,31.914,31.8943,31.9042,15937.0
2018-10-09 15:20:00,32.49,32.5,32.48,32.5,53153.0,31.8943,31.9042,31.8845,31.9042,53153.0
2018-10-09 15:30:00,32.49,32.52,32.49,32.51,24746.0,31.8943,31.9238,31.8943,31.914,24746.0
2018-10-09 15:40:00,32.5,32.52,32.49,32.49,51946.0,31.9042,31.9238,31.8943,31.8943,51946.0
2018-10-09 15:50:00,32.49,32.49,32.42,32.42,77669.0,31.8943,31.8943,31.8256,31.8256,77669.0
2018-10-10 09:30:00,32.38,32.39,32.08,32.14,42365.0,31.7864,31.7962,31.4919,31.5508,42365.0
2018-10-10 09:40:00,32.15,32.22,32.11,32.14,7425.0,31.5606,31.6293,31.5213,31.5508,7425.0
2018-10-10 09:50:00,32.13,32.2,32.11,32.12,27603.0,31.5409,31.6097,31.5213,31.5311,27603.0
2018-10-10 10:00:00,32.12,32.16,32.11,32.13,27915.0,31.5311,31.5704,31.5213,31.5409,27915.0
2018-10-10 10:10:00,32.13,32.13,32.01,32.09,14100.0,31.5409,31.5409,31.4231,31.5017,14100.0
2018-10-10 10:20:00,32.1,32.18,32.09,32.16,13597.0,31.5115,31.59,31.5017,31.5704,13597.0
2018-10-10 10:30:00,32.13,32.15,32.08,32.11,20899.0,31.5409,31.5606,31.4919,31.5213,20899.0
2018-10-10 10:40:00,32.1,32.12,32.05,32.09,32730.0,31.5115,31.5311,31.4624,31.5017,32730.0
2018-10-10 10:50:00,32.09,32.17,32.06,32.09,25634.0,31.5017,31.5802,31.4722,31.5017,25634.0
2018-10-10 11:00:00,32.08,32.09,31.99,31.99,30864.0,31.4919,31.5017,31.4035,31.4035,30864.0
2018-10-10 11:10:00,31.98,32.01,31.94,31.96,35820.0,31.3937,31.4231,31.3544,31.3741,35820.0
2018-10-10 11:20:00,31.94,31.94,31.85,31.9,42112.0,31.3544,31.3544,31.2661,31.3152,42112.0
2018-10-10 11:30:00,31.9,31.92,31.8,31.8,12721.0,31.3152,31.3348,31.217,31.217,12721.0
2018-10-10 11:40:00,31.81,32.01,31.81,32.0,16955.0,31.2268,31.4231,31.2268,31.4133,16955.0
2018-10-10 11:50:00,32.01,32.01,31.95,31.95,7905.0,31.4231,31.4231,31.3642,31.3642,7905.0
2018-10-10 12:00:00,31.94,31.96,31.91,31.95,14722.0,31.3544,31.3741,31.325,31.3642,14722.0
2018-10-10 12:10:00,31.94,32.03,31.93,32.03,12506.0,31.3544,31.4428,31.3446,31.4428,12506.0
2018-10-10 12:20:00,32.03,32.03,31.97,31.98,4400.0,31.4428,31.4428,31.3839,31.3937,4400.0
2018-10-10 12:30:00,31.98,32.0,31.96,31.96,5844.0,31.3937,31.4133,31.3741,31.3741,5844.0
2018-10-10 12:40:00,31.96,31.98,31.92,31.97,12134.0,31.3741,31.3937,31.3348,31.3839,12134.0
2018-10-10 12:50:00,32.0,32.01,31.96,31.96,6050.0,31.4133,31.4231,31.3741,31.3741,6050.0
2018-10-10 13:00:00,31.96,31.98,31.9,31.98,14108.0,31.3741,31.3937,31.3152,31.3937,14108.0
2018-10-10 13:10:00,31.97,32.04,31.97,32.04,12250.0,31.3839,31.4526,31.3839,31.4526,12250.0
2018-10-10 13:20:00,32.04,32.04,31.98,32.0,8589.0,31.4526,31.4526,31.3937,31.4133,8589.0
2018-10-10 13:30:00,32.0,32.06,31.97,32.02,25164.0,31.4133,31.4722,31.3839,31.433,25164.0
2018-10-10 13:40:00,32.03,32.07,31.98,32.06,6286.0,31.4428,31.482,31.3937,31.4722,6286.0
2018-10-10 13:50:00,32.05,32.07,32.01,32.02,7092.0,31.4624,31.482,31.4231,31.433,7092.0
2018-10-10 14:00:00,32.04,32.04,31.83,31.84,84627.0,31.4526,31.4526,31.2464,31.2563,84627.0
2018-10-10 14:10:00,31.84,31.96,31.83,31.93,35894.0,31.2563,31.3741,31.2464,31.3446,35894.0
2018-10-10 14:20:00,31.93,31.97,31.89,31.97,34909.0,31.3446,31.3839,31.3053,31.3839,34909.0
2018-10-10 14:30:00,31.97,32.02,31.94,31.94,25135.0,31.3839,31.433,31.3544,31.3544,25135.0
2018-10-10 14:40:00,31.93,31.95,31.9,31.93,20311.0,31.3446,31.3642,31.3152,31.3446,20311.0
2018-10-10 14:50:00,31.93,31.98,31.92,31.95,13908.0,31.3446,31.3937,31.3348,31.3642,13908.0
2018-10-10 15:00:00,31.96,31.96,31.84,31.85,21180.0,31.3741,31.3741,31.2563,31.2661,21180.0
2018-10-10 15:10:00,31.84,31.87,31.8,31.85,55349.0,31.2563,31.2857,31.217,31.2661,55349.0
2018-10-10 15:20:00,31.86,31.98,31.86,31.98,33220.0,31.2759,31.3937,31.2759,31.3937,33220.0
2018-10-10 15:30:00,31.97,31.98,31.88,31.88,68201.0,31.3839,31.3937,31.2955,31.2955,68201.0
2018-10-10 15:40:00,31.89,31.92,31.8,31.9,135881.0,31.3053,31.3348,31.217,31.3152,135881.0
2018-10-10 15:50:00,31.89,31.89,31.66,31.69,113268.0,31.3053,31.3053,31.0796,31.109,113268.0
2018-10-11 09:30:00,31.3,31.57,31.13,31.56,48649.0,30.7262,30.9912,30.5593,30.9814,48649.0
2018-10-11 09:40:00,31.58,31.6,31.39,31.52,14751.0,31.001,31.0207,30.8145,30.9421,14751.0
2018-10-11 09:50:00,31.59,31.74,31.57,31.73,14549.0,31.0108,31.1581,30.9912,31.1483,14549.0
2018-10-11 10:00:00,31.73,31.84,31.73,31.82,38508.0,31.1483,31.2563,31.1483,31.2366,38508.0
2018-10-11 10:10:00,31.82,31.84,31.73,31.74,33975.0,31.2366,31.2563,31.1483,31.1581,33975.0
2018-10-11 10:20:00,31.74,31.74,31.64,31.66,36604.0,31.1581,31.1581,31.0599,31.0796,36604.0
2018-10-11 10:30:00,31.66,31.75,31.64,31.65,28068.0,31.0796,31.1679,31.0599,31.0697,28068.0
2018-10-11 10:40:00,31.65,31.72,31.59,31.6,37862.0,31.0697,31.1385,31.0108,31.0207,37862.0
2018-10-11 10:50:00,31.61,31.64,31.52,31.52,20085.0,31.0305,31.0599,30.9421,30.9421,20085.0
2018-10-11 11:00:00,31.54,31.56,31.49,31.53,62470.0,30.9618,30.9814,30.9127,30.9519,62470.0
2018-10-11 11:10:00,31.52,31.54,31.45,31.48,32200.0,30.9421,30.9618,30.8734,30.9029,32200.0
2018-10-11 11:20:00,31.49,31.62,31.49,31.55,15904.0,30.9127,31.0403,30.9127,30.9716,15904.0
2018-10-11 11:30:00,31.56,31.62,31.52,31.54,21824.0,30.9814,31.0403,30.9421,30.9618,21824.0
2018-10-11 11:40:00,31.56,31.67,31.54,31.67,14787.0,30.9814,31.0894,30.9618,31.0894,14787.0
2018-10-11 11:50:00,31.67,31.75,31.64,31.72,22405.0,31.0894,31.1679,31.0599,31.1385,22405.0
2018-10-11 12:00:00,31.72,31.77,31.71,31.74,28944.0,31.1385,31.1875,31.1286,31.1581,28944.0
2018-10-11 12:10:00,31.74,31.85,31.74,31.85,18753.0,31.1581,31.2661,31.1581,31.2661,18753.0
2018-10-11 12:20:00,31.85,31.98,31.85,31.92,29284.0,31.2661,31.3937,31.2661,31.3348,29284.0
2018-10-11 12:30:00,31.91,31.92,31.87,31.87,29944.0,31.325,31.3348,31.2857,31.2857,29944.0
2018-10-11 12:40:00,31.87,31.9,31.85,31.86,20572.0,31.2857,31.3152,31.2661,31.2759,20572.0
2018-10-11 12:50:00,31.86,31.92,31.84,31.9,24684.0,31.2759,31.3348,31.2563,31.3152,24684.0
2018-10-11 13:00:00,31.9,31.9,31.79,31.84,31476.0,31.3152,31.3152,31.2072,31.2563,31476.0
2018-10-11 13:10:00,31.84,31.85,31.81,31.82,27122.0,31.2563,31.2661,31.2268,31.2366,27122.0
2018-10-11 13:20:00,31.81,31.81,31.74,31.76,18569.0,31.2268,31.2268,31.1581,31.1777,18569.0
2018-10-11 13:30:00,31.76,31.77,31.71,31.73,11052.0,31.1777,31.1875,31.1286,31.1483,11052.0
2018-10-11 13:40:00,31.74,31.75,31.68,31.68,17950.0,31.1581,31.1679,31.0992,31.0992,17950.0
2018-10-11 13:50:00,31.68,31.77,31.63,31.77,26652.0,31.0992,31.1875,31.0501,31.1875,26652.0
2018-10-11 14:00:00,31.76,31.76,31.63,31.64,18680.0,31.1777,31.1777,31.0501,31.0599,18680.0
2018-10-11 14:10:00,31.64,31.66,31.6,31.66,35536.0,31.0599,31.0796,31.0207,31.0796,35536.0
2018-10-11 14:20:00,31.65,31.69,31.6,31.65,42818.0,31.0697,31.109,31.0207,31.0697,42818.0
2018-10-11 14:30:00,31.65,31.67,31.57,31.58,73672.0,31.0697,31.0894,30.9912,31.001,73672.0
2018-10-11 14:40:00,31.58,31.58,31.35,31.48,112932.0,31.001,31.001,30.7752,30.9029,112932.0
2018-10-11 14:50:00,31.47,31.59,31.43,31.51,26786.0,30.893,31.0108,30.8538,30.9323,26786.0
2018-10-11 15:00:00,31.49,31.65,31.48,31.53,45278.0,30.9127,31.0697,30.9029,30.9519,45278.0
2018-10-11 15:10:00,31.51,31.8,31.49,31.8,31094.0,30.9323,31.217,30.9127,31.217,31094.0
2018-10-11 15:20:00,31.8,31.84,31.73,31.77,64367.0,31.217,31.2563,31.1483,31.1875,64367.0
2018-10-11 15:30:00,31.75,31.82,31.6,31.71,103118.0,31.1679,31.2366,31.0207,31.1286,103118.0
2018-10-11 15:40:00,31.71,31.71,31.55,31.57,140243.0,31.1286,31.1286,30.9716,30.9912,140243.0
2018-10-11 15:50:00,31.57,31.61,31.38,31.43,267922.0,30.9912,31.0305,30.8047,30.8538,267922.0
2018-10-12 09:30:00,31.8,31.84,31.66,31.71,30116.0,31.217,31.2563,31.0796,31.1286,30116.0
2018-10-12 09:40:00,31.72,31.86,31.67,31.68,27515.0,31.1385,31.2759,31.0894,31.0992,27515.0
2018-10-12 09:50:00,31.69,31.8,31.69,31.76,26775.0,31.109,31.217,31.109,31.1777,26775.0
2018-10-12 10:00:00,31.76,31.76,31.63,31.68,29993.0,31.1777,31.1777,31.0501,31.0992,29993.0
2018-10-12 10:10:00,31.68,31.68,31.6,31.63,19496.0,31.0992,31.0992,31.0207,31.0501,19496.0
2018-10-12 10:20:00,31.62,31.67,31.62,31.62,15938.0,31.0403,31.0894,31.0403,31.0403,15938.0
2018-10-12 10:30:00,31.62,31.69,31.59,31.67,10118.0,31.0403,31.109,31.0108,31.0894,10118.0
2018-10-12 10:40:00,31.65,31.66,31.56,31.57,42204.0,31.0697,31.0796,30.9814,30.9912,42204.0
2018-10-12 10:50:00,31.57,31.6,31.53,31.54,24357.0,30.9912,31.0207,30.9519,30.9618,24357.0
2018-10-12 11:00:00,31.54,31.56,31.43,31.47,35527.0,30.9618,30.9814,30.8538,30.893,35527.0
2018-10-12 11:10:00,31.48,31.51,31.47,31.48,13731.0,30.9029,30.9323,30.893,30.9029,13731.0
2018-10-12 11:20:00,31.47,31.49,31.4,31.41,37211.0,30.893,30.9127,30.8243,30.8341,37211.0
2018-10-12 11:30:00,31.4,31.43,31.37,31.41,17189.0,30.8243,30.8538,30.7949,30.8341,17189.0
2018-10-12 11:40:00,31.4,31.4,31.3,31.35,16451.0,30.8243,30.8243,30.7262,30.7752,16451.0
2018-10-12 11:50:00,31.35,31.37,31.32,31.32,15033.0,30.7752,30.7949,30.7458,30.7458,15033.0
2018-10-12 12:00:00,31.31,31.31,31.23,31.28,45297.0,30.736,30.736,30.6574,30.7065,45297.0
2018-10-12 12:10:00,31.27,31.33,31.26,31.3,34313.0,30.6967,30.7556,30.6869,30.7262,34313.0
2018-10-12 12:20:00,31.3,31.33,31.28,31.31,52395.0,30.7262,30.7556,30.7065,30.736,52395.0
2018-10-12 12:30:00,31.31,31.32,31.19,31.2,68530.0,30.736,30.7458,30.6182,30.628,68530.0
2018-10-12 12:40:00,31.21,31.22,31.05,31.05,30163.0,30.6378,30.6476,30.4807,30.4807,30163.0
2018-10-12 12:50:00,31.05,31.15,31.02,31.15,19227.0,30.4807,30.5789,30.4513,30.5789,19227.0
2018-10-12 13:00:00,31.15,31.24,31.13,31.14,38974.0,30.5789,30.6673,30.5593,30.5691,38974.0
2018-10-12 13:10:00,31.14,31.19,31.12,31.12,10989.0,30.5691,30.6182,30.5495,30.5495,10989.0
2018-10-12 13:20:00,31.12,31.21,31.1,31.12,31491.0,30.5495,30.6378,30.5298,30.5495,31491.0
2018-10-12 13:30:00,31.12,31.16,31.11,31.15,62276.0,30.5495,30.5887,30.5396,30.5789,62276.0
2018-10-12 13:40:00,31.15,31.27,31.13,31.27,18512.0,30.5789,30.6967,30.5593,30.6967,18512.0
2018-10-12 13:50:00,31.26,31.28,31.24,31.25,24960.0,30.6869,30.7065,30.6673,30.6771,24960.0
2018-10-12 14:00:00,31.25,31.25,31.14,31.14,23579.0,30.6771,30.6771,30.5691,30.5691,23579.0
2018-10-12 14:10:00,31.14,31.19,31.1,31.18,32355.0,30.5691,30.6182,30.5298,30.6084,32355.0
2018-10-12 14:20:00,31.19,31.21,31.11,31.21,13821.0,30.6182,30.6378,30.5396,30.6378,13821.0
2018-10-12 14:30:00,31.21,31.21,31.12,31.12,13974.0,30.6378,30.6378,30.5495,30.5495,13974.0
2018-10-12 14:40:00,31.13,31.15,31.1,31.15,12784.0,30.5593,30.5789,30.5298,30.5789,12784.0
2018-10-12 14:50:00,31.15,31.25,31.15,31.22,26427.0,30.5789,30.6771,30.5789,30.6476,26427.0
2018-10-12 15:00:00,31.22,31.27,31.16,31.26,27291.0,30.6476,30.6967,30.5887,30.6869,27291.0
2018-10-12 15:10:00,31.25,31.31,31.19,31.22,41047.0,30.6771,30.736,30.6182,30.6476,41047.0
2018-10-12 15:20:00,31.23,31.35,31.23,31.33,25019.0,30.6574,30.7752,30.6574,30.7556,25019.0
2018-10-12 15:30:00,31.33,31.35,31.23,31.25,48904.0,30.7556,30.7752,30.6574,30.6771,48904.0
2018-10-12 15:40:00,31.25,31.38,31.24,31.35,79522.0,30.6771,30.8047,30.6673,30.7752,79522.0
2018-10-12 15:50:00,31.35,31.4,31.32,31.34,201138.0,30.7752,30.8243,30.7458,30.7654,201138.0
2018-10-15 09:30:00,31.31,31.43,31.3,31.36,19322.0,30.736,30.8538,30.7262,30.7851,19322.0
2018-10-15 09:40:00,31.41,31.44,31.31,31.38,16369.0,30.8341,30.8636,30.736,30.8047,16369.0
2018-10-15 09:50:00,31.42,31.54,31.4,31.47,15045.0,30.844,30.9618,30.8243,30.893,15045.0
2018-10-15 10:00:00,31.48,31.53,31.43,31.44,10015.0,30.9029,30.9519,30.8538,30.8636,10015.0
2018-10-15 10:10:00,31.44,31.47,31.39,31.41,12101.0,30.8636,30.893,30.8145,30.8341,12101.0
2018-10-15 10:20:00,31.41,31.5,31.4,31.5,4666.0,30.8341,30.9225,30.8243,30.9225,4666.0
2018-10-15 10:30:00,31.53,31.56,31.49,31.52,16847.0,30.9519,30.9814,30.9127,30.9421,16847.0
2018-10-15 10:40:00,31.52,31.52,31.43,31.47,10071.0,30.9421,30.9421,30.8538,30.893,10071.0
2018-10-15 10:50:00,31.47,31.5,31.43,31.45,21177.0,30.893,30.9225,30.8538,30.8734,21177.0
2018-10-15 11:00:00,31.46,31.52,31.43,31.44,22086.0,30.8832,30.9421,30.8538,30.8636,22086.0
2018-10-15 11:10:00,31.45,31.45,31.39,31.44,24236.0,30.8734,30.8734,30.8145,30.8636,24236.0
2018-10-15 11:20:00,31.44,31.58,31.44,31.56,10911.0,30.8636,31.001,30.8636,30.9814,10911.0
2018-10-15 11:30:00,31.56,31.56,31.49,31.52,7101.0,30.9814,30.9814,30.9127,30.9421,7101.0
2018-10-15 11:40:00,31.52,31.55,31.49,31.49,6395.0,30.9421,30.9716,30.9127,30.9127,6395.0
2018-10-15 11:50:00,31.5,31.51,31.42,31.44,17459.0,30.9225,30.9323,30.844,30.8636,17459.0
2018-10-15 12:00:00,31.43,31.45,31.39,31.45,39232.0,30.8538,30.8734,30.8145,30.8734,39232.0
2018-10-15 12:10:00,31.45,31.54,31.44,31.53,57321.0,30.8734,30.9618,30.8636,30.9519,57321.0
2018-10-15 12:20:00,31.54,31.69,31.54,31.67,15285.0,30.9618,31.109,30.9618,31.0894,15285.0
2018-10-15 12:30:00,31.67,31.72,31.63,31.65,9698.0,31.0894,31.1385,31.0501,31.0697,9698.0
2018-10-15 12:40:00,31.64,31.67,31.59,31.65,13708.0,31.0599,31.0894,31.0108,31.0697,13708.0
2018-10-15 12:50:00,31.66,31.68,31.63,31.65,6810.0,31.0796,31.0992,31.0501,31.0697,6810.0
2018-10-15 13:00:00,31.68,31.75,31.67,31.74,15553.0,31.0992,31.1679,31.0894,31.1581,15553.0
2018-10-15 13:10:00,31.75,31.78,31.74,31.78,11567.0,31.1679,31.1974,31.1581,31.1974,11567.0
2018-10-15 13:20:00,31.79,31.79,31.74,31.78,18955.0,31.2072,31.2072,31.1581,31.1974,18955.0
2018-10-15 13:30:00,31.78,31.84,31.78,31.82,7433.0,31.1974,31.2563,31.1974,31.2366,7433.0
2018-10-15 13:40:00,31.81,31.89,31.81,31.89,11497.0,31.2268,31.3053,31.2268,31.3053,11497.0
2018-10-15 13:50:00,31.88,31.9,31.84,31.9,9200.0,31.2955,31.3152,31.2563,31.3152,9200.0
2018-10-15 14:00:00,31.9,31.9,31.84,31.84,20433.0,31.3152,31.3152,31.2563,31.2563,20433.0
2018-10-15 14:10:00,31.82,31.83,31.74,31.75,12571.0,31.2366,31.2464,31.1581,31.1679,12571.0
2018-10-15 14:20:00,31.75,31.82,31.75,31.81,24903.0,31.1679,31.2366,31.1679,31.2268,24903.0
2018-10-15 14:30:00,31.81,31.87,31.8,31.86,9807.0,31.2268,31.2857,31.217,31.2759,9807.0
2018-10-15 14:40:00,31.86,31.89,31.85,31.87,10674.0,31.2759,31.3053,31.2661,31.2857,10674.0
2018-10-15 14:50:00,31.87,31.9,31.83,31.84,10032.0,31.2857,31.3152,31.2464,31.2563,10032.0
2018-10-15 15:00:00,31.84,31.89,31.81,31.86,24493.0,31.2563,31.3053,31.2268,31.2759,24493.0
2018-10-15 15:10:00,31.85,31.89,31.83,31.84,47029.0,31.2661,31.3053,31.2464,31.2563,47029.0
2018-10-15 15:20:00,31.84,31.95,31.84,31.91,25925.0,31.2563,31.3642,31.2563,31.325,25925.0
2018-10-15 15:30:00,31.9,31.92,31.86,31.86,69316.0,31.3152,31.3348,31.2759,31.2759,69316.0
2018-10-15 15:40:00,31.86,31.92,31.83,31.88,114754.0,31.2759,31.3348,31.2464,31.2955,114754.0
2018-10-15 15:50:00,31.88,31.89,31.75,31.75,227034.0,31.2955,31.3053,31.1679,31.1679,227034.0
2018-10-16 09:30:00,31.89,31.99,31.8,31.84,43175.0,31.3053,31.4035,31.217,31.2563,43175.0
2018-10-16 09:40:00,31.84,31.93,31.78,31.93,27460.0,31.2563,31.3446,31.1974,31.3446,27460.0
2018-10-16 09:50:00,31.92,31.98,31.9,31.98,8166.0,31.3348,31.3937,31.3152,31.3937,8166.0
2018-10-16 10:00:00,31.97,32.15,31.97,32.15,11067.0,31.3839,31.5606,31.3839,31.5606,11067.0
2018-10-16 10:10:00,32.15,32.3,32.13,32.25,70610.0,31.5606,31.7078,31.5409,31.6587,70610.0
2018-10-16 10:20:00,32.26,32.32,32.24,32.32,16860.0,31.6686,31.7275,31.6489,31.7275,16860.0
2018-10-16 10:30:00,32.32,32.37,32.29,32.32,24358.0,31.7275,31.7765,31.698,31.7275,24358.0
2018-10-16 10:40:00,32.31,32.4,32.3,32.33,14359.0,31.7176,31.806,31.7078,31.7373,14359.0
2018-10-16 10:50:00,32.34,32.48,32.34,32.47,19239.0,31.7471,31.8845,31.7471,31.8747,19239.0
2018-10-16 11:00:00,32.47,32.48,32.34,32.36,8695.0,31.8747,31.8845,31.7471,31.7667,8695.0
2018-10-16 11:10:00,32.35,32.43,32.35,32.41,8691.0,31.7569,31.8354,31.7569,31.8158,8691.0
2018-10-16 11:20:00,32.42,32.46,32.42,32.46,15280.0,31.8256,31.8649,31.8256,31.8649,15280.0
2018-10-16 11:30:00,32.46,32.51,32.4,32.42,14248.0,31.8649,31.914,31.806,31.8256,14248.0
2018-10-16 11:40:00,32.42,32.47,32.4,32.42,16858.0,31.8256,31.8747,31.806,31.8256,16858.0
2018-10-16 11:50:00,32.42,32.5,32.41,32.49,19328.0,31.8256,31.9042,31.8158,31.8943,19328.0
2018-10-16 12:00:00,32.48,32.61,32.48,32.59,23638.0,31.8845,32.0121,31.8845,31.9925,23638.0
2018-10-16 12:10:00,32.59,32.6,32.5,32.51,11787.0,31.9925,32.0023,31.9042,31.914,11787.0
2018-10-16 12:20:00,32.51,32.53,32.49,32.53,9742.0,31.914,31.9336,31.8943,31.9336,9742.0
2018-10-16 12:30:00,32.53,32.58,32.52,32.56,8219.0,31.9336,31.9827,31.9238,31.9631,8219.0
2018-10-16 12:40:00,32.55,32.63,32.55,32.6,11843.0,31.9532,32.0318,31.9532,32.0023,11843.0
2018-10-16 12:50:00,32.61,32.63,32.59,32.6,32048.0,32.0121,32.0318,31.9925,32.0023,32048.0
2018-10-16 13:00:00,32.59,32.6,32.49,32.49,19316.0,31.9925,32.0023,31.8943,31.8943,19316.0
2018-10-16 13:10:00,32.5,32.53,32.49,32.53,11476.0,31.9042,31.9336,31.8943,31.9336,11476.0
2018-10-16 13:20:00,32.54,32.59,32.54,32.57,11975.0,31.9434,31.9925,31.9434,31.9729,11975.0
2018-10-16 13:30:00,32.58,32.6,32.56,32.58,7993.0,31.9827,32.0023,31.9631,31.9827,7993.0
2018-10-16 13:40:00,32.58,32.67,32.58,32.67,15953.0,31.9827,32.071,31.9827,32.071,15953.0
2018-10-16 13:50:00,32.68,32.69,32.65,32.68,29018.0,32.0809,32.0907,32.0514,32.0809,29018.0
2018-10-16 14:00:00,32.69,32.69,32.66,32.68,11709.0,32.0907,32.0907,32.0612,32.0809,11709.0
2018-10-16 14:10:00,32.68,32.71,32.62,32.63,29243.0,32.0809,32.1103,32.022,32.0318,29243.0
2018-10-16 14:20:00,32.63,32.65,32.59,32.64,22187.0,32.0318,32.0514,31.9925,32.0416,22187.0
2018-10-16 14:30:00,32.65,32.68,32.65,32.66,12497.0,32.0514,32.0809,32.0514,32.0612,12497.0
2018-10-16 14:40:00,32.67,32.71,32.65,32.7,19911.0,32.071,32.1103,32.0514,32.1005,19911.0
2018-10-16 14:50:00,32.7,32.76,32.63,32.63,27874.0,32.1005,32.1594,32.0318,32.0318,27874.0
2018-10-16 15:00:00,32.63,32.63,32.57,32.63,13122.0,32.0318,32.0318,31.9729,32.0318,13122.0
2018-10-16 15:10:00,32.63,32.73,32.63,32.73,31295.0,32.0318,32.1299,32.0318,32.1299,31295.0
2018-10-16 15:20:00,32.72,32.75,32.69,32.73,39679.0,32.1201,32.1496,32.0907,32.1299,39679.0
2018-10-16 15:30:00,32.72,32.78,32.71,32.77,57334.0,32.1201,32.179,32.1103,32.1692,57334.0
2018-10-16 15:40:00,32.77,32.79,32.75,32.77,72450.0,32.1692,32.1888,32.1496,32.1692,72450.0
2018-10-16 15:50:00,32.77,32.78,32.72,32.75,106237.0,32.1692,32.179,32.1201,32.1496,106237.0
2018-10-17 09:30:00,32.64,32.66,32.52,32.66,16618.0,32.0416,32.0612,31.9238,32.0612,16618.0
2018-10-17 09:40:00,32.63,32.66,32.49,32.51,12949.0,32.0318,32.0612,31.8943,31.914,12949.0
2018-10-17 09:50:00,32.51,32.55,32.49,32.49,10835.0,31.914,31.9532,31.8943,31.8943,10835.0
2018-10-17 10:00:00,32.49,32.65,32.48,32.59,36796.0,31.8943,32.0514,31.8845,31.9925,36796.0
2018-10-17 10:10:00,32.61,32.64,32.49,32.49,10928.0,32.0121,32.0416,31.8943,31.8943,10928.0
2018-10-17 10:20:00,32.49,32.52,32.46,32.48,18223.0,31.8943,31.9238,31.8649,31.8845,18223.0
2018-10-17 10:30:00,32.48,32.5,32.39,32.4,41355.0,31.8845,31.9042,31.7962,31.806,41355.0
2018-10-17 10:40:00,32.4,32.41,32.31,32.37,16678.0,31.806,31.8158,31.7176,31.7765,16678.0
2018-10-17 10:50:00,32.38,32.48,32.37,32.37,22066.0,31.7864,31.8845,31.7765,31.7765,22066.0
2018-10-17 11:00:00,32.37,32.39,32.33,32.38,23042.0,31.7765,31.7962,31.7373,31.7864,23042.0
2018-10-17 11:10:00,32.38,32.45,32.37,32.43,12819.0,31.7864,31.8551,31.7765,31.8354,12819.0
2018-10-17 11:20:00,32.44,32.49,32.42,32.49,9227.0,31.8453,31.8943,31.8256,31.8943,9227.0
2018-10-17 11:30:00,32.5,32.51,32.45,32.45,9875.0,31.9042,31.914,31.8551,31.8551,9875.0
2018-10-17 11:40:00,32.45,32.63,32.45,32.63,7759.0,31.8551,32.0318,31.8551,32.0318,7759.0
2018-10-17 11:50:00,32.64,32.64,32.58,32.64,10338.0,32.0416,32.0416,31.9827,32.0416,10338.0
2018-10-17 12:00:00,32.64,32.67,32.6,32.65,8480.0,32.0416,32.071,32.0023,32.0514,8480.0
2018-10-17 12:10:00,32.65,32.66,32.61,32.63,10897.0,32.0514,32.0612,32.0121,32.0318,10897.0
2018-10-17 12:20:00,32.63,32.67,32.62,32.67,9455.0,32.0318,32.071,32.022,32.071,9455.0
2018-10-17 12:30:00,32.64,32.64,32.6,32.61,4040.0,32.0416,32.0416,32.0023,32.0121,4040.0
2018-10-17 12:40:00,32.62,32.67,32.58,32.58,16763.0,32.022,32.071,31.9827,31.9827,16763.0
2018-10-17 12:50:00,32.57,32.6,32.56,32.59,10331.0,31.9729,32.0023,31.9631,31.9925,10331.0
2018-10-17 13:00:00,32.61,32.63,32.58,32.61,7863.0,32.0121,32.0318,31.9827,32.0121,7863.0
2018-10-17 13:10:00,32.59,32.64,32.59,32.61,6805.0,31.9925,32.0416,31.9925,32.0121,6805.0
2018-10-17 13:20:00,32.61,32.65,32.6,32.65,15803.0,32.0121,32.0514,32.0023,32.0514,15803.0
2018-10-17 13:30:00,32.65,32.67,32.62,32.67,20157.0,32.0514,32.071,32.022,32.071,20157.0
2018-10-17 13:40:00,32.67,32.67,32.63,32.64,7063.0,32.071,32.071,32.0318,32.0416,7063.0
2018-10-17 13:50:00,32.63,32.66,32.63,32.65,6179.0,32.0318,32.0612,32.0318,32.0514,6179.0
2018-10-17 14:00:00,32.65,32.68,32.63,32.67,20649.0,32.0514,32.0809,32.0318,32.071,20649.0
2018-10-17 14:10:00,32.66,32.66,32.54,32.55,9344.0,32.0612,32.0612,31.9434,31.9532,9344.0
2018-10-17 14:20:00,32.55,32.55,32.48,32.5,37278.0,31.9532,31.9532,31.8845,31.9042,37278.0
2018-10-17 14:30:00,32.49,32.53,32.49,32.52,10447.0,31.8943,31.9336,31.8943,31.9238,10447.0
2018-10-17 14:40:00,32.52,32.58,32.52,32.57,7848.0,31.9238,31.9827,31.9238,31.9729,7848.0
2018-10-17 14:50:00,32.57,32.61,32.55,32.59,12896.0,31.9729,32.0121,31.9532,31.9925,12896.0
2018-10-17 15:00:00,32.58,32.61,32.54,32.6,14788.0,31.9827,32.0121,31.9434,32.0023,14788.0
2018-10-17 15:10:00,32.6,32.62,32.56,32.57,21281.0,32.0023,32.022,31.9631,31.9729,21281.0
2018-10-17 15:20:00,32.57,32.6,32.55,32.58,16794.0,31.9729,32.0023,31.9532,31.9827,16794.0
2018-10-17 15:30:00,32.58,32.59,32.5,32.52,28971.0,31.9827,31.9925,31.9042,31.9238,28971.0
2018-10-17 15:40:00,32.51,32.53,32.49,32.51,43533.0,31.914,31.9336,31.8943,31.914,43533.0
2018-10-17 15:50:00,32.5,32.6,32.5,32.58,82301.0,31.9042,32.0023,31.9042,31.9827,82301.0
2018-10-18 09:30:00,32.42,32.58,32.38,32.54,22397.0,31.8256,31.9827,31.7864,31.9434,22397.0
2018-10-18 09:40:00,32.54,32.66,32.54,32.63,17252.0,31.9434,32.0612,31.9434,32.0318,17252.0
2018-10-18 09:50:00,32.62,32.62,32.55,32.6,20989.0,32.022,32.022,31.9532,32.0023,20989.0
2018-10-18 10:00:00,32.59,32.74,32.58,32.71,14695.0,31.9925,32.1398,31.9827,32.1103,14695.0
2018-10-18 10:10:00,32.72,32.77,32.68,32.74,18044.0,32.1201,32.1692,32.0809,32.1398,18044.0
2018-10-18 10:20:00,32.73,32.77,32.7,32.75,13288.0,32.1299,32.1692,32.1005,32.1496,13288.0
2018-10-18 10:30:00,32.74,32.77,32.74,32.75,8228.0,32.1398,32.1692,32.1398,32.1496,8228.0
2018-10-18 10:40:00,32.75,32.76,32.69,32.7,7976.0,32.1496,32.1594,32.0907,32.1005,7976.0
2018-10-18 10:50:00,32.7,32.78,32.67,32.76,14304.0,32.1005,32.179,32.071,32.1594,14304.0
2018-10-18 11:00:00,32.76,32.76,32.66,32.71,12674.0,32.1594,32.1594,32.0612,32.1103,12674.0
2018-10-18 11:10:00,32.7,32.7,32.61,32.63,14640.0,32.1005,32.1005,32.0121,32.0318,14640.0
2018-10-18 11:20:00,32.64,32.64,32.56,32.58,13602.0,32.0416,32.0416,31.9631,31.9827,13602.0
2018-10-18 11:30:00,32.57,32.59,32.49,32.54,11287.0,31.9729,31.9925,31.8943,31.9434,11287.0
2018-10-18 11:40:00,32.54,32.56,32.46,32.48,49083.0,31.9434,31.9631,31.8649,31.8845,49083.0
2018-10-18 11:50:00,32.48,32.5,32.42,32.47,18192.0,31.8845,31.9042,31.8256,31.8747,18192.0
2018-10-18 12:00:00,32.47,32.52,32.44,32.48,7255.0,31.8747,31.9238,31.8453,31.8845,7255.0
2018-10-18 12:10:00,32.48,32.49,32.46,32.48,24228.0,31.8845,31.8943,31.8649,31.8845,24228.0
2018-10-18 12:20:00,32.47,32.56,32.47,32.52,9020.0,31.8747,31.9631,31.8747,31.9238,9020.0
2018-10-18 12:30:00,32.49,32.55,32.47,32.5,12782.0,31.8943,31.9532,31.8747,31.9042,12782.0
2018-10-18 12:40:00,32.52,32.57,32.52,32.52,10222.0,31.9238,31.9729,31.9238,31.9238,10222.0
2018-10-18 12:50:00,32.51,32.51,32.48,32.49,6105.0,31.914,31.914,31.8845,31.8943,6105.0
2018-10-18 13:00:00,32.49,32.5,32.46,32.48,21483.0,31.8943,31.9042,31.8649,31.8845,21483.0
2018-10-18 13:10:00,32.47,32.47,32.39,32.39,8614.0,31.8747,31.8747,31.7962,31.7962,8614.0
2018-10-18 13:20:00,32.39,32.4,32.29,32.34,13142.0,31.7962,31.806,31.698,31.7471,13142.0
2018-10-18 13:30:00,32.34,32.34,32.21,32.25,14512.0,31.7471,31.7471,31.6195,31.6587,14512.0
2018-10-18 13:40:00,32.24,32.24,32.11,32.16,22247.0,31.6489,31.6489,31.5213,31.5704,22247.0
2018-10-18 13:50:00,32.17,32.2,32.13,32.18,18015.0,31.5802,31.6097,31.5409,31.59,18015.0
2018-10-18 14:00:00,32.18,32.31,32.17,32.29,24878.0,31.59,31.7176,31.5802,31.698,24878.0
2018-10-18 14:10:00,32.27,32.29,32.21,32.23,14994.0,31.6784,31.698,31.6195,31.6391,14994.0
2018-10-18 14:20:00,32.22,32.33,32.22,32.28,17191.0,31.6293,31.7373,31.6293,31.6882,17191.0
2018-10-18 14:30:00,32.28,32.33,32.26,32.29,28564.0,31.6882,31.7373,31.6686,31.698,28564.0
2018-10-18 14:40:00,32.28,32.39,32.27,32.35,23679.0,31.6882,31.7962,31.6784,31.7569,23679.0
2018-10-18 14:50:00,32.35,32.38,32.32,32.33,12616.0,31.7569,31.7864,31.7275,31.7373,12616.0
2018-10-18 15:00:00,32.33,32.34,32.24,32.25,17595.0,31.7373,31.7471,31.6489,31.6587,17595.0
2018-10-18 15:10:00,32.25,32.32,32.2,32.3,21519.0,31.6587,31.7275,31.6097,31.7078,21519.0
2018-10-18 15:20:00,32.29,32.32,32.27,32.3,25583.0,31.698,31.7275,31.6784,31.7078,25583.0
2018-10-18 15:30:00,32.3,32.33,32.25,32.33,47492.0,31.7078,31.7373,31.6587,31.7373,47492.0
2018-10-18 15:40:00,32.33,32.39,32.27,32.31,100508.0,31.7373,31.7962,31.6784,31.7176,100508.0
2018-10-18 15:50:00,32.3,32.32,32.26,32.32,111386.0,31.7078,31.7275,31.6686,31.7275,111386.0
2018-10-19 09:30:00,32.38,32.4,32.17,32.29,61249.0,31.7864,31.806,31.5802,31.698,61249.0
2018-10-19 09:40:00,32.28,32.35,32.18,32.29,21624.0,31.6882,31.7569,31.59,31.698,21624.0
2018-10-19 09:50:00,32.29,32.45,32.29,32.38,9794.0,31.698,31.8551,31.698,31.7864,9794.0
2018-10-19 10:00:00,32.38,32.51,32.37,32.48,14587.0,31.7864,31.914,31.7765,31.8845,14587.0
2018-10-19 10:10:00,32.48,32.48,32.37,32.38,8219.0,31.8845,31.8845,31.7765,31.7864,8219.0
2018-10-19 10:20:00,32.39,32.4,32.32,32.32,4900.0,31.7962,31.806,31.7275,31.7275,4900.0
2018-10-19 10:30:00,32.32,32.39,32.31,32.34,8569.0,31.7275,31.7962,31.7176,31.7471,8569.0
2018-10-19 10:40:00,32.34,32.35,32.29,32.31,16382.0,31.7471,31.7569,31.698,31.7176,16382.0
2018-10-19 10:50:00,32.31,32.33,32.27,32.33,15474.0,31.7176,31.7373,31.6784,31.7373,15474.0
2018-10-19 11:00:00,32.34,32.37,32.33,32.36,6780.0,31.7471,31.7765,31.7373,31.7667,6780.0
2018-10-19 11:10:00,32.37,32.43,32.35,32.4,21252.0,31.7765,31.8354,31.7569,31.806,21252.0
2018-10-19 11:20:00,32.4,32.4,32.35,32.36,7978.0,31.806,31.806,31.7569,31.7667,7978.0
2018-10-19 11:30:00,32.36,32.36,32.27,32.29,18057.0,31.7667,31.7667,31.6784,31.698,18057.0
2018-10-19 11:40:00,32.29,32.35,32.28,32.34,5528.0,31.698,31.7569,31.6882,31.7471,5528.0
2018-10-19 11:50:00,32.35,32.43,32.34,32.42,8757.0,31.7569,31.8354,31.7471,31.8256,8757.0
2018-10-19 12:00:00,32.42,32.44,32.37,32.38,10305.0,31.8256,31.8453,31.7765,31.7864,10305.0
2018-10-19 12:10:00,32.38,32.39,32.27,32.3,14370.0,31.7864,31.7962,31.6784,31.7078,14370.0
2018-10-19 12:20:00,32.3,32.3,32.24,32.27,6618.0,31.7078,31.7078,31.6489,31.6784,6618.0
2018-10-19 12:30:00,32.27,32.29,32.19,32.21,13553.0,31.6784,31.698,31.5998,31.6195,13553.0
2018-10-19 12:40:00,32.21,32.27,32.19,32.22,6300.0,31.6195,31.6784,31.5998,31.6293,6300.0
2018-10-19 12:50:00,32.24,32.26,32.18,32.22,7733.0,31.6489,31.6686,31.59,31.6293,7733.0
2018-10-19 13:00:00,32.21,32.23,32.19,32.22,16835.0,31.6195,31.6391,31.5998,31.6293,16835.0
2018-10-19 13:10:00,32.23,32.35,32.23,32.33,7856.0,31.6391,31.7569,31.6391,31.7373,7856.0
2018-10-19 13:20:00,32.33,32.35,32.28,32.31,7670.0,31.7373,31.7569,31.6882,31.7176,7670.0
2018-10-19 13:30:00,32.3,32.32,32.27,32.27,8124.0,31.7078,31.7275,31.6784,31.6784,8124.0
2018-10-19 13:40:00,32.28,32.3,32.24,32.26,11045.0,31.6882,31.7078,31.6489,31.6686,11045.0
2018-10-19 13:50:00,32.25,32.26,32.21,32.21,6853.0,31.6587,31.6686,31.6195,31.6195,6853.0
2018-10-19 14:00:00,32.2,32.21,32.08,32.11,20227.0,31.6097,31.6195,31.4919,31.5213,20227.0
2018-10-19 14:10:00,32.1,32.15,32.01,32.05,62707.0,31.5115,31.5606,31.4231,31.4624,62707.0
2018-10-19 14:20:00,32.06,32.18,32.06,32.16,10566.0,31.4722,31.59,31.4722,31.5704,10566.0
2018-10-19 14:30:00,32.16,32.19,32.12,32.16,9251.0,31.5704,31.5998,31.5311,31.5704,9251.0
2018-10-19 14:40:00,32.17,32.21,32.13,32.2,10436.0,31.5802,31.6195,31.5409,31.6097,10436.0
2018-10-19 14:50:00,32.2,32.21,32.14,32.14,8200.0,31.6097,31.6195,31.5508,31.5508,8200.0
2018-10-19 15:00:00,32.14,32.15,32.06,32.07,14709.0,31.5508,31.5606,31.4722,31.482,14709.0
2018-10-19 15:10:00,32.08,32.11,32.02,32.11,17936.0,31.4919,31.5213,31.433,31.5213,17936.0
2018-10-19 15:20:00,32.11,32.14,32.07,32.13,40230.0,31.5213,31.5508,31.482,31.5409,40230.0
2018-10-19 15:30:00,32.13,32.13,32.05,32.06,45717.0,31.5409,31.5409,31.4624,31.4722,45717.0
2018-10-19 15:40:00,32.05,32.07,32.03,32.06,40388.0,31.4624,31.482,31.4428,31.4722,40388.0
2018-10-19 15:50:00,32.05,32.14,32.05,32.08,145561.0,31.4624,31.5508,31.4624,31.4919,145561.0
2018-10-22 09:30:00,32.31,32.41,32.11,32.26,33932.0,31.7176,31.8158,31.5213,31.6686,33932.0
2018-10-22 09:40:00,32.24,32.24,32.07,32.14,27223.0,31.6489,31.6489,31.482,31.5508,27223.0
2018-10-22 09:50:00,32.16,32.16,31.99,32.08,11696.0,31.5704,31.5704,31.4035,31.4919,11696.0
2018-10-22 10:00:00,32.08,32.1,31.98,32.04,11417.0,31.4919,31.5115,31.3937,31.4526,11417.0
2018-10-22 10:10:00,32.04,32.08,31.94,31.96,24843.0,31.4526,31.4919,31.3544,31.3741,24843.0
2018-10-22 10:20:00,31.95,31.95,31.89,31.94,12626.0,31.3642,31.3642,31.3053,31.3544,12626.0
2018-10-22 10:30:00,31.94,31.99,31.91,31.95,11956.0,31.3544,31.4035,31.325,31.3642,11956.0
2018-10-22 10:40:00,31.96,32.12,31.95,32.11,12319.0,31.3741,31.5311,31.3642,31.5213,12319.0
2018-10-22 10:50:00,32.11,32.23,32.1,32.16,17499.0,31.5213,31.6391,31.5115,31.5704,17499.0
2018-10-22 11:00:00,32.16,32.17,32.1,32.1,9627.0,31.5704,31.5802,31.5115,31.5115,9627.0
2018-10-22 11:10:00,32.1,32.14,32.07,32.11,12553.0,31.5115,31.5508,31.482,31.5213,12553.0
2018-10-22 11:20:00,32.12,32.19,32.09,32.09,14035.0,31.5311,31.5998,31.5017,31.5017,14035.0
2018-10-22 11:30:00,32.1,32.12,32.04,32.11,11830.0,31.5115,31.5311,31.4526,31.5213,11830.0
2018-10-22 11:40:00,32.1,32.1,32.06,32.08,10681.0,31.5115,31.5115,31.4722,31.4919,10681.0
2018-10-22 11:50:00,32.08,32.08,32.0,32.01,10127.0,31.4919,31.4919,31.4133,31.4231,10127.0
2018-10-22 12:00:00,32.01,32.07,32.0,32.02,13755.0,31.4231,31.482,31.4133,31.433,13755.0
2018-10-22 12:10:00,32.02,32.03,31.89,31.9,20719.0,31.433,31.4428,31.3053,31.3152,20719.0
2018-10-22 12:20:00,31.92,31.94,31.86,31.87,8400.0,31.3348,31.3544,31.2759,31.2857,8400.0
2018-10-22 12:30:00,31.9,31.91,31.86,31.88,8819.0,31.3152,31.325,31.2759,31.2955,8819.0
2018-10-22 12:40:00,31.88,31.91,31.88,31.88,6230.0,31.2955,31.325,31.2955,31.2955,6230.0
2018-10-22 12:50:00,31.88,31.94,31.88,31.91,9028.0,31.2955,31.3544,31.2955,31.325,9028.0
2018-10-22 13:00:00,31.92,31.98,31.89,31.98,7983.0,31.3348,31.3937,31.3053,31.3937,7983.0
2018-10-22 13:10:00,31.97,31.99,31.95,31.97,8092.0,31.3839,31.4035,31.3642,31.3839,8092.0
2018-10-22 13:20:00,31.96,31.98,31.92,31.93,15177.0,31.3741,31.3937,31.3348,31.3446,15177.0
2018-10-22 13:30:00,31.93,31.96,31.91,31.94,10812.0,31.3446,31.3741,31.325,31.3544,10812.0
2018-10-22 13:40:00,31.94,31.96,31.91,31.91,6814.0,31.3544,31.3741,31.325,31.325,6814.0
2018-10-22 13:50:00,31.92,31.95,31.9,31.95,7354.0,31.3348,31.3642,31.3152,31.3642,7354.0
2018-10-22 14:00:00,31.95,32.0,31.94,31.96,11206.0,31.3642,31.4133,31.3544,31.3741,11206.0
2018-10-22 14:10:00,31.97,31.99,31.94,31.96,7642.0,31.3839,31.4035,31.3544,31.3741,7642.0
2018-10-22 14:20:00,31.95,31.96,31.87,31.89,14609.0,31.3642,31.3741,31.2857,31.3053,14609.0
2018-10-22 14:30:00,31.89,31.91,31.88,31.9,11119.0,31.3053,31.325,31.2955,31.3152,11119.0
2018-10-22 14:40:00,31.9,31.94,31.85,31.93,22500.0,31.3152,31.3544,31.2661,31.3446,22500.0
2018-10-22 14:50:00,31.94,31.99,31.92,31.97,11927.0,31.3544,31.4035,31.3348,31.3839,11927.0
2018-10-22 15:00:00,31.96,32.05,31.96,32.05,16042.0,31.3741,31.4624,31.3741,31.4624,16042.0
2018-10-22 15:10:00,32.05,32.08,32.0,32.0,15781.0,31.4624,31.4919,31.4133,31.4133,15781.0
2018-10-22 15:20:00,32.0,32.02,31.97,31.98,14056.0,31.4133,31.433,31.3839,31.3937,14056.0
2018-10-22 15:30:00,31.98,32.03,31.94,31.94,32832.0,31.3937,31.4428,31.3544,31.3544,32832.0
2018-10-22 15:40:00,31.94,31.95,31.91,31.92,29209.0,31.3544,31.3642,31.325,31.3348,29209.0
2018-10-22 15:50:00,31.92,31.93,31.83,31.83,99575.0,31.3348,31.3446,31.2464,31.2464,99575.0
2018-10-23 09:30:00,31.32,31.51,31.31,31.49,33947.0,30.7458,30.9323,30.736,30.9127,33947.0
2018-10-23 09:40:00,31.51,31.56,31.47,31.51,13664.0,30.9323,30.9814,30.893,30.9323,13664.0
2018-10-23 09:50:00,31.52,31.54,31.29,31.29,39955.0,30.9421,30.9618,30.7163,30.7163,39955.0
2018-10-23 10:00:00,31.3,31.37,31.14,31.17,38540.0,30.7262,30.7949,30.5691,30.5985,38540.0
2018-10-23 10:10:00,31.19,31.21,31.06,31.12,18578.0,30.6182,30.6378,30.4906,30.5495,18578.0
2018-10-23 10:20:00,31.11,31.21,31.1,31.18,20106.0,30.5396,30.6378,30.5298,30.6084,20106.0
2018-10-23 10:30:00,31.17,31.22,31.12,31.22,14693.0,30.5985,30.6476,30.5495,30.6476,14693.0
2018-10-23 10:40:00,31.22,31.33,31.2,31.33,16094.0,30.6476,30.7556,30.628,30.7556,16094.0
2018-10-23 10:50:00,31.3,31.32,31.25,31.27,11493.0,30.7262,30.7458,30.6771,30.6967,11493.0
2018-10-23 11:00:00,31.27,31.37,31.23,31.33,18184.0,30.6967,30.7949,30.6574,30.7556,18184.0
2018-10-23 11:10:00,31.34,31.46,31.33,31.43,17708.0,30.7654,30.8832,30.7556,30.8538,17708.0
2018-10-23 11:20:00,31.43,31.51,31.41,31.47,15418.0,30.8538,30.9323,30.8341,30.893,15418.0
2018-10-23 11:30:00,31.47,31.51,31.4,31.4,14260.0,30.893,30.9323,30.8243,30.8243,14260.0
2018-10-23 11:40:00,31.41,31.41,31.32,31.36,11907.0,30.8341,30.8341,30.7458,30.7851,11907.0
2018-10-23 11:50:00,31.35,31.36,31.28,31.28,22460.0,30.7752,30.7851,30.7065,30.7065,22460.0
2018-10-23 12:00:00,31.29,31.4,31.25,31.4,17506.0,30.7163,30.8243,30.6771,30.8243,17506.0
2018-10-23 12:10:00,31.4,31.43,31.35,31.43,14593.0,30.8243,30.8538,30.7752,30.8538,14593.0
2018-10-23 12:20:00,31.44,31.48,31.42,31.47,10380.0,30.8636,30.9029,30.844,30.893,10380.0
2018-10-23 12:30:00,31.47,31.54,31.47,31.5,8038.0,30.893,30.9618,30.893,30.9225,8038.0
2018-10-23 12:40:00,31.5,31.51,31.47,31.5,11152.0,30.9225,30.9323,30.893,30.9225,11152.0
2018-10-23 12:50:00,31.5,31.51,31.47,31.47,10031.0,30.9225,30.9323,30.893,30.893,10031.0
2018-10-23 13:00:00,31.46,31.64,31.46,31.63,14790.0,30.8832,31.0599,30.8832,31.0501,14790.0
2018-10-23 13:10:00,31.63,31.66,31.61,31.62,10334.0,31.0501,31.0796,31.0305,31.0403,10334.0
2018-10-23 13:20:00,31.6,31.66,31.58,31.58,16455.0,31.0207,31.0796,31.001,31.001,16455.0
2018-10-23 13:30:00,31.58,31.6,31.49,31.49,24005.0,31.001,31.0207,30.9127,30.9127,24005.0
2018-10-23 13:40:00,31.49,31.49,31.36,31.36,38884.0,30.9127,30.9127,30.7851,30.7851,38884.0
2018-10-23 13:50:00,31.37,31.45,31.37,31.38,10952.0,30.7949,30.8734,30.7949,30.8047,10952.0
2018-10-23 14:00:00,31.38,31.49,31.38,31.48,11976.0,30.8047,30.9127,30.8047,30.9029,11976.0
2018-10-23 14:10:00,31.48,31.54,31.48,31.51,20355.0,30.9029,30.9618,30.9029,30.9323,20355.0
2018-10-23 14:20:00,31.51,31.52,31.47,31.5,18615.0,30.9323,30.9421,30.893,30.9225,18615.0
2018-10-23 14:30:00,31.5,31.54,31.49,31.52,13972.0,30.9225,30.9618,30.9127,30.9421,13972.0
2018-10-23 14:40:00,31.52,31.6,31.51,31.59,13921.0,30.9421,31.0207,30.9323,31.0108,13921.0
2018-10-23 14:50:00,31.6,31.66,31.59,31.66,17213.0,31.0207,31.0796,31.0108,31.0796,17213.0
2018-10-23 15:00:00,31.65,31.67,31.62,31.63,17729.0,31.0697,31.0894,31.0403,31.0501,17729.0
2018-10-23 15:10:00,31.63,31.7,31.62,31.64,18801.0,31.0501,31.1188,31.0403,31.0599,18801.0
2018-10-23 15:20:00,31.65,31.74,31.65,31.67,20009.0,31.0697,31.1581,31.0697,31.0894,20009.0
2018-10-23 15:30:00,31.67,31.71,31.61,31.61,23520.0,31.0894,31.1286,31.0305,31.0305,23520.0
2018-10-23 15:40:00,31.61,31.62,31.49,31.53,33805.0,31.0305,31.0403,30.9127,30.9519,33805.0
2018-10-23 15:50:00,31.52,31.53,31.43,31.46,77848.0,30.9421,30.9519,30.8538,30.8832,77848.0
2018-10-24 09:30:00,31.42,31.63,31.42,31.57,13912.0,30.844,31.0501,30.844,30.9912,13912.0
2018-10-24 09:40:00,31.56,31.66,31.54,31.54,6284.0,30.9814,31.0796,30.9618,30.9618,6284.0
2018-10-24 09:50:00,31.51,31.6,31.47,31.49,11460.0,30.9323,31.0207,30.893,30.9127,11460.0
2018-10-24 10:00:00,31.5,31.5,31.38,31.43,8817.0,30.9225,30.9225,30.8047,30.8538,8817.0
2018-10-24 10:10:00,31.43,31.45,31.3,31.31,11227.0,30.8538,30.8734,30.7262,30.736,11227.0
2018-10-24 10:20:00,31.3,31.35,31.3,31.33,11450.0,30.7262,30.7752,30.7262,30.7556,11450.0
2018-10-24 10:30:00,31.32,31.4,31.31,31.33,10687.0,30.7458,30.8243,30.736,30.7556,10687.0
2018-10-24 10:40:00,31.31,31.35,31.23,31.28,14413.0,30.736,30.7752,30.6574,30.7065,14413.0
2018-10-24 10:50:00,31.28,31.33,31.26,31.26,12014.0,30.7065,30.7556,30.6869,30.6869,12014.0
2018-10-24 11:00:00,31.25,31.26,31.04,31.07,31071.0,30.6771,30.6869,30.4709,30.5004,31071.0
2018-10-24 11:10:00,31.08,31.16,31.08,31.09,16995.0,30.5102,30.5887,30.5102,30.52,16995.0
2018-10-24 11:20:00,31.08,31.15,31.03,31.03,15890.0,30.5102,30.5789,30.4611,30.4611,15890.0
2018-10-24 11:30:00,31.03,31.09,30.98,31.08,11741.0,30.4611,30.52,30.412,30.5102,11741.0
2018-10-24 11:40:00,31.08,31.2,31.02,31.18,23549.0,30.5102,30.628,30.4513,30.6084,23549.0
2018-10-24 11:50:00,31.18,31.36,31.15,31.32,9900.0,30.6084,30.7851,30.5789,30.7458,9900.0
2018-10-24 12:00:00,31.32,31.32,31.24,31.27,10207.0,30.7458,30.7458,30.6673,30.6967,10207.0
2018-10-24 12:10:00,31.28,31.31,31.22,31.22,9767.0,30.7065,30.736,30.6476,30.6476,9767.0
2018-10-24 12:20:00,31.23,31.23,31.16,31.17,5962.0,30.6574,30.6574,30.5887,30.5985,5962.0
2018-10-24 12:30:00,31.17,31.18,31.09,31.09,13941.0,30.5985,30.6084,30.52,30.52,13941.0
2018-10-24 12:40:00,31.09,31.1,31.05,31.06,12706.0,30.52,30.5298,30.4807,30.4906,12706.0
2018-10-24 12:50:00,31.04,31.12,31.04,31.09,9161.0,30.4709,30.5495,30.4709,30.52,9161.0
2018-10-24 13:00:00,31.09,31.09,30.96,30.96,8285.0,30.52,30.52,30.3924,30.3924,8285.0
2018-10-24 13:10:00,30.96,30.98,30.87,30.97,25556.0,30.3924,30.412,30.304,30.4022,25556.0
2018-10-24 13:20:00,30.98,30.98,30.88,30.9,10447.0,30.412,30.412,30.3139,30.3335,10447.0
2018-10-24 13:30:00,30.91,30.91,30.78,30.78,18719.0,30.3433,30.3433,30.2157,30.2157,18719.0
2018-10-24 13:40:00,30.79,30.86,30.79,30.86,18549.0,30.2255,30.2942,30.2255,30.2942,18549.0
2018-10-24 13:50:00,30.86,30.87,30.78,30.8,9432.0,30.2942,30.304,30.2157,30.2353,9432.0
2018-10-24 14:00:00,30.79,30.79,30.68,30.69,14664.0,30.2255,30.2255,30.1175,30.1273,14664.0
2018-10-24 14:10:00,30.69,30.74,30.66,30.74,16504.0,30.1273,30.1764,30.0979,30.1764,16504.0
2018-10-24 14:20:00,30.74,30.87,30.73,30.87,15490.0,30.1764,30.304,30.1666,30.304,15490.0
2018-10-24 14:30:00,30.88,30.93,30.86,30.91,12877.0,30.3139,30.3629,30.2942,30.3433,12877.0
2018-10-24 14:40:00,30.89,30.91,30.8,30.81,19892.0,30.3237,30.3433,30.2353,30.2451,19892.0
2018-10-24 14:50:00,30.82,30.84,30.79,30.8,16915.0,30.255,30.2746,30.2255,30.2353,16915.0
2018-10-24 15:00:00,30.8,30.8,30.66,30.68,13640.0,30.2353,30.2353,30.0979,30.1175,13640.0
2018-10-24 15:10:00,30.68,30.76,30.68,30.71,15575.0,30.1175,30.1961,30.1175,30.147,15575.0
2018-10-24 15:20:00,30.71,30.71,30.57,30.59,20922.0,30.147,30.147,30.0095,30.0292,20922.0
2018-10-24 15:30:00,30.59,30.63,30.54,30.55,60547.0,30.0292,30.0684,29.9801,29.9899,60547.0
2018-10-24 15:40:00,30.55,30.57,30.43,30.44,73995.0,29.9899,30.0095,29.8721,29.8819,73995.0
2018-10-24 15:50:00,30.45,30.47,30.25,30.3,202326.0,29.8917,29.9114,29.6954,29.7445,202326.0
2018-10-25 09:30:00,30.62,30.79,30.57,30.73,28465.0,30.0586,30.2255,30.0095,30.1666,28465.0
2018-10-25 09:40:00,30.76,30.76,30.57,30.76,23042.0,30.1961,30.1961,30.0095,30.1961,23042.0
2018-10-25 09:50:00,30.75,30.77,30.64,30.64,19701.0,30.1862,30.2059,30.0783,30.0783,19701.0
2018-10-25 10:00:00,30.62,30.79,30.58,30.75,19749.0,30.0586,30.2255,30.0194,30.1862,19749.0
2018-10-25 10:10:00,30.74,30.76,30.61,30.63,21417.0,30.1764,30.1961,30.0488,30.0684,21417.0
2018-10-25 10:20:00,30.62,30.75,30.56,30.75,15780.0,30.0586,30.1862,29.9997,30.1862,15780.0
2018-10-25 10:30:00,30.74,30.81,30.71,30.71,20076.0,30.1764,30.2451,30.147,30.147,20076.0
2018-10-25 10:40:00,30.71,30.88,30.71,30.8,34723.0,30.147,30.3139,30.147,30.2353,34723.0
2018-10-25 10:50:00,30.8,30.94,30.79,30.87,32694.0,30.2353,30.3728,30.2255,30.304,32694.0
2018-10-25 11:00:00,30.87,30.87,30.79,30.82,21868.0,30.304,30.304,30.2255,30.255,21868.0
2018-10-25 11:10:00,30.83,30.83,30.72,30.8,29078.0,30.2648,30.2648,30.1568,30.2353,29078.0
2018-10-25 11:20:00,30.81,30.96,30.81,30.96,47128.0,30.2451,30.3924,30.2451,30.3924,47128.0
2018-10-25 11:30:00,30.96,30.97,30.86,30.89,22084.0,30.3924,30.4022,30.2942,30.3237,22084.0
2018-10-25 11:40:00,30.89,30.89,30.82,30.85,14271.0,30.3237,30.3237,30.255,30.2844,14271.0
2018-10-25 11:50:00,30.87,30.88,30.84,30.87,24946.0,30.304,30.3139,30.2746,30.304,24946.0
2018-10-25 12:00:00,30.87,30.94,30.85,30.93,47473.0,30.304,30.3728,30.2844,30.3629,47473.0
2018-10-25 12:10:00,30.93,30.93,30.81,30.83,17424.0,30.3629,30.3629,30.2451,30.2648,17424.0
2018-10-25 12:20:00,30.83,30.86,30.8,30.81,13468.0,30.2648,30.2942,30.2353,30.2451,13468.0
2018-10-25 12:30:00,30.8,30.85,30.77,30.83,12540.0,30.2353,30.2844,30.2059,30.2648,12540.0
2018-10-25 12:40:00,30.83,30.91,30.8,30.91,16004.0,30.2648,30.3433,30.2353,30.3433,16004.0
2018-10-25 12:50:00,30.92,30.95,30.89,30.91,17024.0,30.3531,30.3826,30.3237,30.3433,17024.0
2018-10-25 13:00:00,30.92,30.96,30.82,30.83,18835.0,30.3531,30.3924,30.255,30.2648,18835.0
2018-10-25 13:10:00,30.83,30.89,30.82,30.87,8500.0,30.2648,30.3237,30.255,30.304,8500.0
2018-10-25 13:20:00,30.88,30.98,30.88,30.97,9720.0,30.3139,30.412,30.3139,30.4022,9720.0
2018-10-25 13:30:00,30.96,31.06,30.96,31.03,12955.0,30.3924,30.4906,30.3924,30.4611,12955.0
2018-10-25 13:40:00,31.03,31.04,30.99,31.0,11271.0,30.4611,30.4709,30.4218,30.4317,11271.0
2018-10-25 13:50:00,31.0,31.0,30.96,30.97,7134.0,30.4317,30.4317,30.3924,30.4022,7134.0
2018-10-25 14:00:00,30.97,31.03,30.93,31.02,14186.0,30.4022,30.4611,30.3629,30.4513,14186.0
2018-10-25 14:10:00,31.02,31.02,30.98,31.01,18486.0,30.4513,30.4513,30.412,30.4415,18486.0
2018-10-25 14:20:00,31.01,31.14,31.01,31.12,21710.0,30.4415,30.5691,30.4415,30.5495,21710.0
2018-10-25 14:30:00,31.12,31.17,31.12,31.12,14485.0,30.5495,30.5985,30.5495,30.5495,14485.0
2018-10-25 14:40:00,31.13,31.23,31.12,31.21,19916.0,30.5593,30.6574,30.5495,30.6378,19916.0
2018-10-25 14:50:00,31.21,31.21,31.14,31.18,13541.0,30.6378,30.6378,30.5691,30.6084,13541.0
2018-10-25 15:00:00,31.18,31.22,31.16,31.17,32161.0,30.6084,30.6476,30.5887,30.5985,32161.0
2018-10-25 15:10:00,31.16,31.26,31.16,31.21,30843.0,30.5887,30.6869,30.5887,30.6378,30843.0
2018-10-25 15:20:00,31.22,31.22,31.16,31.21,29606.0,30.6476,30.6476,30.5887,30.6378,29606.0
2018-10-25 15:30:00,31.22,31.23,31.1,31.12,43303.0,30.6476,30.6574,30.5298,30.5495,43303.0
2018-10-25 15:40:00,31.12,31.14,31.05,31.09,63164.0,30.5495,30.5691,30.4807,30.52,63164.0
2018-10-25 15:50:00,31.08,31.08,30.98,31.05,96771.0,30.5102,30.5102,30.412,30.4807,96771.0
2018-10-26 09:30:00,30.7,30.89,30.31,30.78,51334.0,30.1372,30.3237,29.7543,30.2157,51334.0
2018-10-26 09:40:00,30.78,30.81,30.48,30.79,29524.0,30.2157,30.2451,29.9212,30.2255,29524.0
2018-10-26 09:50:00,30.78,30.81,30.67,30.73,15535.0,30.2157,30.2451,30.1077,30.1666,15535.0
2018-10-26 10:00:00,30.73,30.73,30.45,30.51,18441.0,30.1666,30.1666,29.8917,29.9506,18441.0
2018-10-26 10:10:00,30.53,30.59,30.48,30.57,31550.0,29.9703,30.0292,29.9212,30.0095,31550.0
2018-10-26 10:20:00,30.57,30.76,30.55,30.62,41588.0,30.0095,30.1961,29.9899,30.0586,41588.0
2018-10-26 10:30:00,30.62,30.62,30.46,30.48,23623.0,30.0586,30.0586,29.9016,29.9212,23623.0
2018-10-26 10:40:00,30.49,30.53,30.39,30.43,26740.0,29.931,29.9703,29.8328,29.8721,26740.0
2018-10-26 10:50:00,30.42,30.54,30.42,30.44,19158.0,29.8623,29.9801,29.8623,29.8819,19158.0
2018-10-26 11:00:00,30.43,30.64,30.43,30.6,17495.0,29.8721,30.0783,29.8721,30.039,17495.0
2018-10-26 11:10:00,30.61,30.68,30.57,30.66,19693.0,30.0488,30.1175,30.0095,30.0979,19693.0
2018-10-26 11:20:00,30.67,30.87,30.65,30.85,16264.0,30.1077,30.304,30.0881,30.2844,16264.0
2018-10-26 11:30:00,30.85,30.94,30.79,30.8,22969.0,30.2844,30.3728,30.2255,30.2353,22969.0
2018-10-26 11:40:00,30.8,30.83,30.76,30.82,13807.0,30.2353,30.2648,30.1961,30.255,13807.0
2018-10-26 11:50:00,30.82,30.95,30.82,30.9,25670.0,30.255,30.3826,30.255,30.3335,25670.0
2018-10-26 12:00:00,30.9,31.02,30.9,31.01,35572.0,30.3335,30.4513,30.3335,30.4415,35572.0
2018-10-26 12:10:00,31.03,31.04,30.97,31.03,21011.0,30.4611,30.4709,30.4022,30.4611,21011.0
2018-10-26 12:20:00,31.03,31.1,31.02,31.08,27107.0,30.4611,30.5298,30.4513,30.5102,27107.0
2018-10-26 12:30:00,31.07,31.12,31.05,31.12,15641.0,30.5004,30.5495,30.4807,30.5495,15641.0
2018-10-26 12:40:00,31.12,31.32,31.12,31.32,21685.0,30.5495,30.7458,30.5495,30.7458,21685.0
2018-10-26 12:50:00,31.32,31.33,31.2,31.22,19349.0,30.7458,30.7556,30.628,30.6476,19349.0
2018-10-26 13:00:00,31.24,31.34,31.24,31.28,18795.0,30.6673,30.7654,30.6673,30.7065,18795.0
2018-10-26 13:10:00,31.27,31.34,31.26,31.33,23070.0,30.6967,30.7654,30.6869,30.7556,23070.0
2018-10-26 13:20:00,31.32,31.36,31.25,31.25,14729.0,30.7458,30.7851,30.6771,30.6771,14729.0
2018-10-26 13:30:00,31.25,31.25,31.08,31.1,13788.0,30.6771,30.6771,30.5102,30.5298,13788.0
2018-10-26 13:40:00,31.1,31.2,31.09,31.19,18565.0,30.5298,30.628,30.52,30.6182,18565.0
2018-10-26 13:50:00,31.18,31.25,31.15,31.24,13561.0,30.6084,30.6771,30.5789,30.6673,13561.0
2018-10-26 14:00:00,31.24,31.27,31.12,31.15,20510.0,30.6673,30.6967,30.5495,30.5789,20510.0
2018-10-26 14:10:00,31.16,31.21,31.06,31.08,25682.0,30.5887,30.6378,30.4906,30.5102,25682.0
2018-10-26 14:20:00,31.08,31.17,31.03,31.12,22928.0,30.5102,30.5985,30.4611,30.5495,22928.0
2018-10-26 14:30:00,31.12,31.16,31.07,31.13,14782.0,30.5495,30.5887,30.5004,30.5593,14782.0
2018-10-26 14:40:00,31.14,31.17,31.04,31.06,20373.0,30.5691,30.5985,30.4709,30.4906,20373.0
2018-10-26 14:50:00,31.06,31.07,30.9,30.92,16995.0,30.4906,30.5004,30.3335,30.3531,16995.0
2018-10-26 15:00:00,30.92,30.93,30.83,30.86,27285.0,30.3531,30.3629,30.2648,30.2942,27285.0
2018-10-26 15:10:00,30.87,30.96,30.77,30.95,45518.0,30.304,30.3924,30.2059,30.3826,45518.0
2018-10-26 15:20:00,30.94,31.09,30.94,31.01,43012.0,30.3728,30.52,30.3728,30.4415,43012.0
2018-10-26 15:30:00,31.01,31.05,30.87,30.99,37857.0,30.4415,30.4807,30.304,30.4218,37857.0
2018-10-26 15:40:00,30.99,31.1,30.87,31.04,71477.0,30.4218,30.5298,30.304,30.4709,71477.0
2018-10-26 15:50:00,31.04,31.09,30.91,30.95,187128.0,30.4709,30.52,30.3433,30.3826,187128.0
2018-10-29 09:30:00,31.2,31.39,31.14,31.26,43438.0,30.628,30.8145,30.5691,30.6869,43438.0
2018-10-29 09:40:00,31.27,31.45,31.23,31.36,19119.0,30.6967,30.8734,30.6574,30.7851,19119.0
2018-10-29 09:50:00,31.36,31.43,31.3,31.39,9600.0,30.7851,30.8538,30.7262,30.8145,9600.0
2018-10-29 10:00:00,31.42,31.54,31.42,31.48,13723.0,30.844,30.9618,30.844,30.9029,13723.0
2018-10-29 10:10:00,31.49,31.55,31.45,31.47,10739.0,30.9127,30.9716,30.8734,30.893,10739.0
2018-10-29 10:20:00,31.46,31.54,31.41,31.54,10806.0,30.8832,30.9618,30.8341,30.9618,10806.0
2018-10-29 10:30:00,31.56,31.6,31.38,31.43,9966.0,30.9814,31.0207,30.8047,30.8538,9966.0
2018-10-29 10:40:00,31.43,31.43,31.34,31.35,13447.0,30.8538,30.8538,30.7654,30.7752,13447.0
2018-10-29 10:50:00,31.35,31.48,31.35,31.42,15794.0,30.7752,30.9029,30.7752,30.844,15794.0
2018-10-29 11:00:00,31.42,31.5,31.4,31.41,12614.0,30.844,30.9225,30.8243,30.8341,12614.0
2018-10-29 11:10:00,31.4,31.4,31.27,31.27,19920.0,30.8243,30.8243,30.6967,30.6967,19920.0
2018-10-29 11:20:00,31.28,31.38,31.27,31.38,9588.0,30.7065,30.8047,30.6967,30.8047,9588.0
2018-10-29 11:30:00,31.38,31.4,31.33,31.36,22989.0,30.8047,30.8243,30.7556,30.7851,22989.0
2018-10-29 11:40:00,31.35,31.45,31.33,31.42,7500.0,30.7752,30.8734,30.7556,30.844,7500.0
2018-10-29 11:50:00,31.43,31.43,31.24,31.24,14522.0,30.8538,30.8538,30.6673,30.6673,14522.0
2018-10-29 12:00:00,31.24,31.27,31.16,31.17,10785.0,30.6673,30.6967,30.5887,30.5985,10785.0
2018-10-29 12:10:00,31.16,31.19,31.11,31.13,13571.0,30.5887,30.6182,30.5396,30.5593,13571.0
2018-10-29 12:20:00,31.13,31.18,31.09,31.18,12497.0,30.5593,30.6084,30.52,30.6084,12497.0
2018-10-29 12:30:00,31.16,31.21,31.13,31.19,10415.0,30.5887,30.6378,30.5593,30.6182,10415.0
2018-10-29 12:40:00,31.19,31.27,31.19,31.21,15254.0,30.6182,30.6967,30.6182,30.6378,15254.0
2018-10-29 12:50:00,31.21,31.23,31.12,31.15,11244.0,30.6378,30.6574,30.5495,30.5789,11244.0
2018-10-29 13:00:00,31.15,31.26,31.15,31.26,12808.0,30.5789,30.6869,30.5789,30.6869,12808.0
2018-10-29 13:10:00,31.26,31.28,31.22,31.27,9712.0,30.6869,30.7065,30.6476,30.6967,9712.0
2018-10-29 13:20:00,31.27,31.3,31.23,31.25,9889.0,30.6967,30.7262,30.6574,30.6771,9889.0
2018-10-29 13:30:00,31.26,31.34,31.24,31.3,7927.0,30.6869,30.7654,30.6673,30.7262,7927.0
2018-10-29 13:40:00,31.29,31.3,31.22,31.26,8169.0,30.7163,30.7262,30.6476,30.6869,8169.0
2018-10-29 13:50:00,31.27,31.34,31.26,31.26,13583.0,30.6967,30.7654,30.6869,30.6869,13583.0
2018-10-29 14:00:00,31.25,31.26,31.2,31.22,13365.0,30.6771,30.6869,30.628,30.6476,13365.0
2018-10-29 14:10:00,31.22,31.22,31.05,31.1,27007.0,30.6476,30.6476,30.4807,30.5298,27007.0
2018-10-29 14:20:00,31.11,31.15,31.07,31.07,12387.0,30.5396,30.5789,30.5004,30.5004,12387.0
2018-10-29 14:30:00,31.06,31.08,30.99,31.01,19033.0,30.4906,30.5102,30.4218,30.4415,19033.0
2018-10-29 14:40:00,31.01,31.1,31.01,31.02,13671.0,30.4415,30.5298,30.4415,30.4513,13671.0
2018-10-29 14:50:00,31.02,31.04,30.95,31.01,17686.0,30.4513,30.4709,30.3826,30.4415,17686.0
2018-10-29 15:00:00,31.02,31.02,30.85,30.86,25652.0,30.4513,30.4513,30.2844,30.2942,25652.0
2018-10-29 15:10:00,30.87,30.87,30.72,30.83,26094.0,30.304,30.304,30.1568,30.2648,26094.0
2018-10-29 15:20:00,30.83,30.85,30.74,30.77,45667.0,30.2648,30.2844,30.1764,30.2059,45667.0
2018-10-29 15:30:00,30.76,30.8,30.6,30.64,51790.0,30.1961,30.2353,30.039,30.0783,51790.0
2018-10-29 15:40:00,30.63,30.75,30.43,30.69,72715.0,30.0684,30.1862,29.8721,30.1273,72715.0
2018-10-29 15:50:00,30.69,30.81,30.68,30.81,127857.0,30.1273,30.2451,30.1175,30.2451,127857.0
2018-10-30 09:30:00,30.86,30.86,30.73,30.8,50531.0,30.2942,30.2942,30.1666,30.2353,50531.0
2018-10-30 09:40:00,30.82,31.2,30.8,31.2,87654.0,30.255,30.628,30.2353,30.628,87654.0
2018-10-30 09:50:00,31.21,31.26,31.11,31.25,30384.0,30.6378,30.6869,30.5396,30.6771,30384.0
2018-10-30 10:00:00,31.27,31.28,31.07,31.07,29224.0,30.6967,30.7065,30.5004,30.5004,29224.0
2018-10-30 10:10:00,31.09,31.21,31.07,31.18,43972.0,30.52,30.6378,30.5004,30.6084,43972.0
2018-10-30 10:20:00,31.19,31.26,31.09,31.09,20588.0,30.6182,30.6869,30.52,30.52,20588.0
2018-10-30 10:30:00,31.09,31.11,31.02,31.11,119828.0,30.52,30.5396,30.4513,30.5396,119828.0
2018-10-30 10:40:00,31.1,31.21,31.1,31.2,109370.0,30.5298,30.6378,30.5298,30.628,109370.0
2018-10-30 10:50:00,31.2,31.26,31.12,31.14,39846.0,30.628,30.6869,30.5495,30.5691,39846.0
2018-10-30 11:00:00,31.14,31.2,31.09,31.2,29480.0,30.5691,30.628,30.52,30.628,29480.0
2018-10-30 11:10:00,31.2,31.2,31.06,31.08,20672.0,30.628,30.628,30.4906,30.5102,20672.0
2018-10-30 11:20:00,31.1,31.23,31.05,31.21,51246.0,30.5298,30.6574,30.4807,30.6378,51246.0
2018-10-30 11:30:00,31.25,31.27,31.18,31.27,30021.0,30.6771,30.6967,30.6084,30.6967,30021.0
2018-10-30 11:40:00,31.27,31.3,31.22,31.28,34796.0,30.6967,30.7262,30.6476,30.7065,34796.0
2018-10-30 11:50:00,31.3,31.33,31.26,31.28,28733.0,30.7262,30.7556,30.6869,30.7065,28733.0
2018-10-30 12:00:00,31.29,31.38,31.25,31.35,26902.0,30.7163,30.8047,30.6771,30.7752,26902.0
2018-10-30 12:10:00,31.38,31.38,31.27,31.35,21796.0,30.8047,30.8047,30.6967,30.7752,21796.0
2018-10-30 12:20:00,31.35,31.4,31.35,31.39,15436.0,30.7752,30.8243,30.7752,30.8145,15436.0
2018-10-30 12:30:00,31.37,31.37,31.2,31.24,31114.0,30.7949,30.7949,30.628,30.6673,31114.0
2018-10-30 12:40:00,31.23,31.29,31.19,31.28,28626.0,30.6574,30.7163,30.6182,30.7065,28626.0
2018-10-30 12:50:00,31.28,31.28,31.15,31.16,31220.0,30.7065,30.7065,30.5789,30.5887,31220.0
2018-10-30 13:00:00,31.16,31.17,31.12,31.16,27982.0,30.5887,30.5985,30.5495,30.5887,27982.0
2018-10-30 13:10:00,31.16,31.16,31.07,31.14,34561.0,30.5887,30.5887,30.5004,30.5691,34561.0
2018-10-30 13:20:00,31.14,31.22,31.11,31.11,20365.0,30.5691,30.6476,30.5396,30.5396,20365.0
2018-10-30 13:30:00,31.09,31.13,31.06,31.11,23216.0,30.52,30.5593,30.4906,30.5396,23216.0
2018-10-30 13:40:00,31.11,31.18,31.09,31.13,50113.0,30.5396,30.6084,30.52,30.5593,50113.0
2018-10-30 13:50:00,31.12,31.16,31.1,31.15,47089.0,30.5495,30.5887,30.5298,30.5789,47089.0
2018-10-30 14:00:00,31.16,31.22,31.08,31.09,36498.0,30.5887,30.6476,30.5102,30.52,36498.0
2018-10-30 14:10:00,31.08,31.12,31.06,31.1,23120.0,30.5102,30.5495,30.4906,30.5298,23120.0
2018-10-30 14:20:00,31.11,31.21,31.09,31.15,39795.0,30.5396,30.6378,30.52,30.5789,39795.0
2018-10-30 14:30:00,31.13,31.25,31.11,31.21,19240.0,30.5593,30.6771,30.5396,30.6378,19240.0
2018-10-30 14:40:00,31.22,31.24,31.15,31.17,22702.0,30.6476,30.6673,30.5789,30.5985,22702.0
2018-10-30 14:50:00,31.17,31.25,31.17,31.2,61870.0,30.5985,30.6771,30.5985,30.628,61870.0
2018-10-30 15:00:00,31.2,31.21,31.1,31.15,32866.0,30.628,30.6378,30.5298,30.5789,32866.0
2018-10-30 15:10:00,31.16,31.23,31.14,31.18,60684.0,30.5887,30.6574,30.5691,30.6084,60684.0
2018-10-30 15:20:00,31.18,31.29,31.15,31.23,61392.0,30.6084,30.7163,30.5789,30.6574,61392.0
2018-10-30 15:30:00,31.24,31.31,31.21,31.25,66451.0,30.6673,30.736,30.6378,30.6771,66451.0
2018-10-30 15:40:00,31.25,31.42,31.23,31.4,139463.0,30.6771,30.844,30.6574,30.8243,139463.0
2018-10-30 15:50:00,31.4,31.46,31.39,31.42,138524.0,30.8243,30.8832,30.8145,30.844,138524.0
2018-10-31 09:30:00,31.69,31.89,31.59,31.78,44109.0,31.109,31.3053,31.0108,31.1974,44109.0
2018-10-31 09:40:00,31.76,31.83,31.6,31.62,10962.0,31.1777,31.2464,31.0207,31.0403,10962.0
2018-10-31 09:50:00,31.6,31.73,31.59,31.73,13271.0,31.0207,31.1483,31.0108,31.1483,13271.0
2018-10-31 10:00:00,31.73,31.73,31.59,31.63,29567.0,31.1483,31.1483,31.0108,31.0501,29567.0
2018-10-31 10:10:00,31.64,31.64,31.48,31.57,18020.0,31.0599,31.0599,30.9029,30.9912,18020.0
2018-10-31 10:20:00,31.57,31.82,31.57,31.7,38339.0,30.9912,31.2366,30.9912,31.1188,38339.0
2018-10-31 10:30:00,31.7,31.76,31.69,31.69,12150.0,31.1188,31.1777,31.109,31.109,12150.0
2018-10-31 10:40:00,31.69,31.74,31.63,31.65,26981.0,31.109,31.1581,31.0501,31.0697,26981.0
2018-10-31 10:50:00,31.65,31.67,31.63,31.64,37285.0,31.0697,31.0894,31.0501,31.0599,37285.0
2018-10-31 11:00:00,31.65,31.66,31.42,31.42,35867.0,31.0697,31.0796,30.844,30.844,35867.0
2018-10-31 11:10:00,31.41,31.44,31.37,31.39,44632.0,30.8341,30.8636,30.7949,30.8145,44632.0
2018-10-31 11:20:00,31.39,31.53,31.38,31.48,39231.0,30.8145,30.9519,30.8047,30.9029,39231.0
2018-10-31 11:30:00,31.48,31.49,31.38,31.48,50114.0,30.9029,30.9127,30.8047,30.9029,50114.0
2018-10-31 11:40:00,31.49,31.5,31.35,31.38,31042.0,30.9127,30.9225,30.7752,30.8047,31042.0
2018-10-31 11:50:00,31.39,31.41,31.36,31.39,23692.0,30.8145,30.8341,30.7851,30.8145,23692.0
2018-10-31 12:00:00,31.39,31.4,31.23,31.28,29804.0,30.8145,30.8243,30.6574,30.7065,29804.0
2018-10-31 12:10:00,31.28,31.39,31.25,31.31,50930.0,30.7065,30.8145,30.6771,30.736,50930.0
2018-10-31 12:20:00,31.31,31.4,31.31,31.34,16848.0,30.736,30.8243,30.736,30.7654,16848.0
2018-10-31 12:30:00,31.34,31.45,31.29,31.44,36106.0,30.7654,30.8734,30.7163,30.8636,36106.0
2018-10-31 12:40:00,31.42,31.42,31.35,31.36,17497.0,30.844,30.844,30.7752,30.7851,17497.0
2018-10-31 12:50:00,31.34,31.4,31.32,31.39,18600.0,30.7654,30.8243,30.7458,30.8145,18600.0
2018-10-31 13:00:00,31.39,31.39,31.33,31.34,17049.0,30.8145,30.8145,30.7556,30.7654,17049.0
2018-10-31 13:10:00,31.34,31.5,31.34,31.48,41839.0,30.7654,30.9225,30.7654,30.9029,41839.0
2018-10-31 13:20:00,31.47,31.49,31.42,31.44,13381.0,30.893,30.9127,30.844,30.8636,13381.0
2018-10-31 13:30:00,31.44,31.45,31.37,31.39,12432.0,30.8636,30.8734,30.7949,30.8145,12432.0
2018-10-31 13:40:00,31.38,31.44,31.35,31.44,17083.0,30.8047,30.8636,30.7752,30.8636,17083.0
2018-10-31 13:50:00,31.43,31.44,31.4,31.41,17061.0,30.8538,30.8636,30.8243,30.8341,17061.0
2018-10-31 14:00:00,31.41,31.43,31.35,31.43,23769.0,30.8341,30.8538,30.7752,30.8538,23769.0
2018-10-31 14:10:00,31.43,31.49,31.43,31.46,25540.0,30.8538,30.9127,30.8538,30.8832,25540.0
2018-10-31 14:20:00,31.46,31.51,31.45,31.48,31718.0,30.8832,30.9323,30.8734,30.9029,31718.0
2018-10-31 14:30:00,31.47,31.48,31.43,31.46,20767.0,30.893,30.9029,30.8538,30.8832,20767.0
2018-10-31 14:40:00,31.45,31.49,31.43,31.44,28694.0,30.8734,30.9127,30.8538,30.8636,28694.0
2018-10-31 14:50:00,31.43,31.52,31.42,31.52,39598.0,30.8538,30.9421,30.844,30.9421,39598.0
2018-10-31 15:00:00,31.52,31.54,31.49,31.5,38206.0,30.9421,30.9618,30.9127,30.9225,38206.0
2018-10-31 15:10:00,31.49,31.52,31.47,31.5,46879.0,30.9127,30.9421,30.893,30.9225,46879.0
2018-10-31 15:20:00,31.49,31.5,31.4,31.44,40320.0,30.9127,30.9225,30.8243,30.8636,40320.0
2018-10-31 15:30:00,31.43,31.44,31.3,31.3,68522.0,30.8538,30.8636,30.7262,30.7262,68522.0
2018-10-31 15:40:00,31.31,31.35,31.16,31.18,116785.0,30.736,30.7752,30.5887,30.6084,116785.0
2018-10-31 15:50:00,31.19,31.21,31.17,31.19,166106.0,30.6182,30.6378,30.5985,30.6182,166106.0
2018-11-01 09:30:00,31.59,32.0,31.35,31.8,87350.0,31.0108,31.4133,30.7752,31.217,87350.0
2018-11-01 09:40:00,31.8,32.24,31.79,32.09,60906.0,31.217,31.6489,31.2072,31.5017,60906.0
2018-11-01 09:50:00,32.05,32.2,31.91,32.2,61391.0,31.4624,31.6097,31.325,31.6097,61391.0
2018-11-01 10:00:00,32.21,32.21,31.94,32.09,41092.0,31.6195,31.6195,31.3544,31.5017,41092.0
2018-11-01 10:10:00,32.09,32.16,31.98,32.06,30825.0,31.5017,31.5704,31.3937,31.4722,30825.0
2018-11-01 10:20:00,32.06,32.44,32.0,32.2,58094.0,31.4722,31.8453,31.4133,31.6097,58094.0
2018-11-01 10:30:00,32.2,32.58,32.16,32.57,45250.0,31.6097,31.9827,31.5704,31.9729,45250.0
2018-11-01 10:40:00,32.56,32.94,32.53,32.68,105119.0,31.9631,32.3361,31.9336,32.0809,105119.0
2018-11-01 10:50:00,32.69,32.89,32.56,32.89,72715.0,32.0907,32.287,31.9631,32.287,72715.0
2018-11-01 11:00:00,32.86,33.01,32.73,32.98,80693.0,32.2576,32.4048,32.1299,32.3754,80693.0
2018-11-01 11:10:00,32.97,33.01,32.69,32.79,55157.0,32.3655,32.4048,32.0907,32.1888,55157.0
2018-11-01 11:20:00,32.77,33.27,32.74,32.85,61236.0,32.1692,32.66,32.1398,32.2477,61236.0
2018-11-01 11:30:00,32.85,33.23,32.56,33.07,89175.0,32.2477,32.6208,31.9631,32.4637,89175.0
2018-11-01 11:40:00,33.06,33.09,32.72,33.01,28035.0,32.4539,32.4833,32.1201,32.4048,28035.0
2018-11-01 11:50:00,33.04,33.22,33.04,33.1,39769.0,32.4343,32.611,32.4343,32.4932,39769.0
2018-11-01 12:00:00,33.1,33.22,33.09,33.1,40925.0,32.4932,32.611,32.4833,32.4932,40925.0
2018-11-01 12:10:00,33.11,33.22,33.09,33.2,34705.0,32.503,32.611,32.4833,32.5913,34705.0
2018-11-01 12:20:00,33.17,33.21,33.0,33.01,17314.0,32.5619,32.6011,32.395,32.4048,17314.0
2018-11-01 12:30:00,33.03,33.09,32.99,33.07,29118.0,32.4244,32.4833,32.3852,32.4637,29118.0
2018-11-01 12:40:00,33.07,33.42,33.07,33.41,45187.0,32.4637,32.8073,32.4637,32.7975,45187.0
2018-11-01 12:50:00,33.41,33.44,33.19,33.29,25394.0,32.7975,32.8269,32.5815,32.6797,25394.0
2018-11-01 13:00:00,33.26,33.27,33.1,33.19,22162.0,32.6502,32.66,32.4932,32.5815,22162.0
2018-11-01 13:10:00,33.19,33.26,33.15,33.16,22442.0,32.5815,32.6502,32.5422,32.5521,22442.0
2018-11-01 13:20:00,33.18,33.2,33.05,33.16,21767.0,32.5717,32.5913,32.4441,32.5521,21767.0
2018-11-01 13:30:00,33.16,33.22,33.1,33.18,28863.0,32.5521,32.611,32.4932,32.5717,28863.0
2018-11-01 13:40:00,33.17,33.28,33.15,33.16,19757.0,32.5619,32.6699,32.5422,32.5521,19757.0
2018-11-01 13:50:00,33.15,33.29,33.1,33.29,40683.0,32.5422,32.6797,32.4932,32.6797,40683.0
2018-11-01 14:00:00,33.29,33.43,33.28,33.3,38443.0,32.6797,32.8171,32.6699,32.6895,38443.0
2018-11-01 14:10:00,33.3,33.38,33.17,33.32,39518.0,32.6895,32.768,32.5619,32.7091,39518.0
2018-11-01 14:20:00,33.33,33.48,33.32,33.42,36440.0,32.7189,32.8662,32.7091,32.8073,36440.0
2018-11-01 14:30:00,33.42,33.44,33.28,33.3,31169.0,32.8073,32.8269,32.6699,32.6895,31169.0
2018-11-01 14:40:00,33.3,33.35,33.23,33.34,42203.0,32.6895,32.7386,32.6208,32.7288,42203.0
2018-11-01 14:50:00,33.33,33.54,33.33,33.53,32359.0,32.7189,32.9251,32.7189,32.9153,32359.0
2018-11-01 15:00:00,33.52,33.54,33.35,33.36,55977.0,32.9055,32.9251,32.7386,32.7484,55977.0
2018-11-01 15:10:00,33.36,33.39,33.14,33.36,90329.0,32.7484,32.7778,32.5324,32.7484,90329.0
2018-11-01 15:20:00,33.36,33.42,33.31,33.4,44819.0,32.7484,32.8073,32.6993,32.7877,44819.0
2018-11-01 15:30:00,33.39,33.41,33.34,33.36,92050.0,32.7778,32.7975,32.7288,32.7484,92050.0
2018-11-01 15:40:00,33.35,33.53,33.33,33.53,185193.0,32.7386,32.9153,32.7189,32.9153,185193.0
2018-11-01 15:50:00,33.52,33.58,33.38,33.44,318945.0,32.9055,32.9644,32.768,32.8269,318945.0
2018-11-02 09:30:00,33.77,34.4,33.77,34.2,77333.0,33.1509,33.7693,33.1509,33.573,77333.0
2018-11-02 09:40:00,34.2,34.3,34.02,34.3,36232.0,33.573,33.6712,33.3963,33.6712,36232.0
2018-11-02 09:50:00,34.29,34.41,34.2,34.26,39005.0,33.6613,33.7791,33.573,33.6319,39005.0
2018-11-02 10:00:00,34.25,34.4,34.22,34.38,132600.0,33.6221,33.7693,33.5926,33.7497,132600.0
2018-11-02 10:10:00,34.38,34.81,34.37,34.7,179275.0,33.7497,34.1718,33.7399,34.0638,179275.0
2018-11-02 10:20:00,34.7,34.71,34.33,34.34,89079.0,34.0638,34.0736,33.7006,33.7104,89079.0
2018-11-02 10:30:00,34.33,34.39,34.15,34.22,44858.0,33.7006,33.7595,33.5239,33.5926,44858.0
2018-11-02 10:40:00,34.21,34.38,34.12,34.24,29789.0,33.5828,33.7497,33.4945,33.6123,29789.0
2018-11-02 10:50:00,34.24,34.38,34.24,34.28,40346.0,33.6123,33.7497,33.6123,33.6515,40346.0
2018-11-02 11:00:00,34.29,34.32,34.15,34.22,38885.0,33.6613,33.6908,33.5239,33.5926,38885.0
2018-11-02 11:10:00,34.23,34.25,34.15,34.2,29944.0,33.6024,33.6221,33.5239,33.573,29944.0
2018-11-02 11:20:00,34.2,34.3,34.15,34.3,32432.0,33.573,33.6712,33.5239,33.6712,32432.0
2018-11-02 11:30:00,34.28,34.36,34.11,34.16,41674.0,33.6515,33.7301,33.4846,33.5337,41674.0
2018-11-02 11:40:00,34.17,34.17,34.07,34.14,20615.0,33.5435,33.5435,33.4454,33.5141,20615.0
2018-11-02 11:50:00,34.14,34.17,34.08,34.13,32600.0,33.5141,33.5435,33.4552,33.5043,32600.0
2018-11-02 12:00:00,34.13,34.24,34.1,34.15,21439.0,33.5043,33.6123,33.4748,33.5239,21439.0
2018-11-02 12:10:00,34.15,34.26,34.12,34.26,40719.0,33.5239,33.6319,33.4945,33.6319,40719.0
2018-11-02 12:20:00,34.25,34.35,34.23,34.34,18859.0,33.6221,33.7202,33.6024,33.7104,18859.0
2018-11-02 12:30:00,34.34,34.35,34.09,34.13,28399.0,33.7104,33.7202,33.465,33.5043,28399.0
2018-11-02 12:40:00,34.13,34.17,34.11,34.15,13948.0,33.5043,33.5435,33.4846,33.5239,13948.0
2018-11-02 12:50:00,34.15,34.17,33.98,34.04,25769.0,33.5239,33.5435,33.357,33.4159,25769.0
2018-11-02 13:00:00,34.04,34.09,33.95,34.05,20555.0,33.4159,33.465,33.3276,33.4257,20555.0
2018-11-02 13:10:00,34.05,34.12,34.03,34.12,16020.0,33.4257,33.4945,33.4061,33.4945,16020.0
2018-11-02 13:20:00,34.12,34.21,34.12,34.17,31182.0,33.4945,33.5828,33.4945,33.5435,31182.0
2018-11-02 13:30:00,34.17,34.2,34.11,34.12,14954.0,33.5435,33.573,33.4846,33.4945,14954.0
2018-11-02 13:40:00,34.11,34.28,34.07,34.27,29485.0,33.4846,33.6515,33.4454,33.6417,29485.0
2018-11-02 13:50:00,34.27,34.27,34.19,34.21,20962.0,33.6417,33.6417,33.5632,33.5828,20962.0
2018-11-02 14:00:00,34.2,34.2,34.11,34.12,21262.0,33.573,33.573,33.4846,33.4945,21262.0
2018-11-02 14:10:00,34.12,34.18,34.05,34.18,29470.0,33.4945,33.5534,33.4257,33.5534,29470.0
2018-11-02 14:20:00,34.19,34.4,34.1,34.4,31731.0,33.5632,33.7693,33.4748,33.7693,31731.0
2018-11-02 14:30:00,34.39,34.39,34.19,34.19,31115.0,33.7595,33.7595,33.5632,33.5632,31115.0
2018-11-02 14:40:00,34.18,34.23,34.17,34.2,45482.0,33.5534,33.6024,33.5435,33.573,45482.0
2018-11-02 14:50:00,34.2,34.3,34.19,34.24,33608.0,33.573,33.6712,33.5632,33.6123,33608.0
2018-11-02 15:00:00,34.25,34.28,34.17,34.19,30031.0,33.6221,33.6515,33.5435,33.5632,30031.0
2018-11-02 15:10:00,34.19,34.42,34.17,34.39,63821.0,33.5632,33.789,33.5435,33.7595,63821.0
2018-11-02 15:20:00,34.39,34.63,34.38,34.45,112012.0,33.7595,33.9951,33.7497,33.8184,112012.0
2018-11-02 15:30:00,34.45,34.51,34.39,34.51,73525.0,33.8184,33.8773,33.7595,33.8773,73525.0
2018-11-02 15:40:00,34.5,34.59,34.4,34.45,105128.0,33.8675,33.9558,33.7693,33.8184,105128.0
2018-11-02 15:50:00,34.45,34.5,34.31,34.36,283956.0,33.8184,33.8675,33.681,33.7301,283956.0
2018-11-05 09:30:00,34.46,34.7,34.22,34.45,45201.0,33.8282,34.0638,33.5926,33.8184,45201.0
2018-11-05 09:40:00,34.45,34.48,34.34,34.42,20052.0,33.8184,33.8479,33.7104,33.789,20052.0
2018-11-05 09:50:00,34.44,34.56,34.27,34.27,13887.0,33.8086,33.9264,33.6417,33.6417,13887.0
2018-11-05 10:00:00,34.3,34.32,34.09,34.11,50654.0,33.6712,33.6908,33.465,33.4846,50654.0
2018-11-05 10:10:00,34.09,34.21,33.98,34.2,43323.0,33.465,33.5828,33.357,33.573,43323.0
2018-11-05 10:20:00,34.19,34.19,33.98,34.16,19333.0,33.5632,33.5632,33.357,33.5337,19333.0
2018-11-05 10:30:00,34.15,34.29,34.15,34.2,14462.0,33.5239,33.6613,33.5239,33.573,14462.0
2018-11-05 10:40:00,34.2,34.39,34.16,34.35,30522.0,33.573,33.7595,33.5337,33.7202,30522.0
2018-11-05 10:50:00,34.37,34.46,34.37,34.42,21582.0,33.7399,33.8282,33.7399,33.789,21582.0
2018-11-05 11:00:00,34.42,34.54,34.34,34.51,26555.0,33.789,33.9068,33.7104,33.8773,26555.0
2018-11-05 11:10:00,34.5,34.7,34.5,34.68,50236.0,33.8675,34.0638,33.8675,34.0442,50236.0
2018-11-05 11:20:00,34.68,34.68,34.52,34.56,21794.0,34.0442,34.0442,33.8871,33.9264,21794.0
2018-11-05 11:30:00,34.55,34.57,34.48,34.54,18545.0,33.9166,33.9362,33.8479,33.9068,18545.0
2018-11-05 11:40:00,34.55,34.57,34.47,34.54,13813.0,33.9166,33.9362,33.838,33.9068,13813.0
2018-11-05 11:50:00,34.55,34.79,34.55,34.74,48164.0,33.9166,34.1522,33.9166,34.1031,48164.0
2018-11-05 12:00:00,34.74,34.78,34.66,34.71,18434.0,34.1031,34.1424,34.0246,34.0736,18434.0
2018-11-05 12:10:00,34.7,34.87,34.69,34.74,27451.0,34.0638,34.2307,34.054,34.1031,27451.0
2018-11-05 12:20:00,34.76,34.81,34.7,34.76,25116.0,34.1227,34.1718,34.0638,34.1227,25116.0
2018-11-05 12:30:00,34.76,34.83,34.62,34.64,22819.0,34.1227,34.1914,33.9853,34.0049,22819.0
2018-11-05 12:40:00,34.63,34.68,34.6,34.65,19757.0,33.9951,34.0442,33.9657,34.0147,19757.0
2018-11-05 12:50:00,34.66,34.69,34.64,34.67,13856.0,34.0246,34.054,34.0049,34.0344,13856.0
2018-11-05 13:00:00,34.66,34.74,34.62,34.74,8980.0,34.0246,34.1031,33.9853,34.1031,8980.0
2018-11-05 13:10:00,34.74,34.89,34.73,34.89,26384.0,34.1031,34.2503,34.0933,34.2503,26384.0
2018-11-05 13:20:00,34.9,35.04,34.88,34.95,57330.0,34.2602,34.3976,34.2405,34.3092,57330.0
2018-11-05 13:30:00,34.95,34.99,34.89,34.93,24684.0,34.3092,34.3485,34.2503,34.2896,24684.0
2018-11-05 13:40:00,34.92,34.98,34.88,34.94,15394.0,34.2798,34.3387,34.2405,34.2994,15394.0
2018-11-05 13:50:00,34.92,34.96,34.91,34.91,8183.0,34.2798,34.3191,34.27,34.27,8183.0
2018-11-05 14:00:00,34.9,34.9,34.85,34.87,10675.0,34.2602,34.2602,34.2111,34.2307,10675.0
2018-11-05 14:10:00,34.87,34.98,34.84,34.95,27814.0,34.2307,34.3387,34.2013,34.3092,27814.0
2018-11-05 14:20:00,34.95,35.06,34.95,35.06,22731.0,34.3092,34.4172,34.3092,34.4172,22731.0
2018-11-05 14:30:00,35.05,35.09,35.02,35.03,10755.0,34.4074,34.4467,34.378,34.3878,10755.0
2018-11-05 14:40:00,35.04,35.13,35.03,35.13,16929.0,34.3976,34.4859,34.3878,34.4859,16929.0
2018-11-05 14:50:00,35.12,35.24,35.1,35.12,17860.0,34.4761,34.5939,34.4565,34.4761,17860.0
2018-11-05 15:00:00,35.13,35.22,35.11,35.15,18767.0,34.4859,34.5743,34.4663,34.5056,18767.0
2018-11-05 15:10:00,35.15,35.24,35.09,35.1,31357.0,34.5056,34.5939,34.4467,34.4565,31357.0
2018-11-05 15:20:00,35.09,35.11,35.0,35.06,17591.0,34.4467,34.4663,34.3583,34.4172,17591.0
2018-11-05 15:30:00,35.07,35.1,34.95,34.96,74241.0,34.427,34.4565,34.3092,34.3191,74241.0
2018-11-05 15:40:00,34.96,34.96,34.85,34.93,42978.0,34.3191,34.3191,34.2111,34.2896,42978.0
2018-11-05 15:50:00,34.92,34.97,34.89,34.9,110917.0,34.2798,34.3289,34.2503,34.2602,110917.0
2018-11-06 09:30:00,34.75,34.92,34.71,34.89,23313.0,34.1129,34.2798,34.0736,34.2503,23313.0
2018-11-06 09:40:00,34.87,34.93,34.78,34.84,26925.0,34.2307,34.2896,34.1424,34.2013,26925.0
2018-11-06 09:50:00,34.82,34.93,34.81,34.91,12197.0,34.1816,34.2896,34.1718,34.27,12197.0
2018-11-06 10:00:00,34.93,34.95,34.75,34.76,12004.0,34.2896,34.3092,34.1129,34.1227,12004.0
2018-11-06 10:10:00,34.77,34.84,34.77,34.82,19580.0,34.1325,34.2013,34.1325,34.1816,19580.0
2018-11-06 10:20:00,34.81,34.84,34.74,34.76,29323.0,34.1718,34.2013,34.1031,34.1227,29323.0
2018-11-06 10:30:00,34.75,34.8,34.69,34.71,21521.0,34.1129,34.162,34.054,34.0736,21521.0
2018-11-06 10:40:00,34.69,34.94,34.68,34.94,86436.0,34.054,34.2994,34.0442,34.2994,86436.0
2018-11-06 10:50:00,34.93,34.95,34.86,34.95,12436.0,34.2896,34.3092,34.2209,34.3092,12436.0
2018-11-06 11:00:00,34.95,34.98,34.9,34.93,14446.0,34.3092,34.3387,34.2602,34.2896,14446.0
2018-11-06 11:10:00,34.91,35.0,34.9,34.94,21589.0,34.27,34.3583,34.2602,34.2994,21589.0
2018-11-06 11:20:00,34.94,35.03,34.93,35.03,13332.0,34.2994,34.3878,34.2896,34.3878,13332.0
2018-11-06 11:30:00,35.02,35.04,34.94,35.02,13444.0,34.378,34.3976,34.2994,34.378,13444.0
2018-11-06 11:40:00,35.0,35.0,34.91,34.92,19310.0,34.3583,34.3583,34.27,34.2798,19310.0
2018-11-06 11:50:00,34.93,35.02,34.92,34.97,13780.0,34.2896,34.378,34.2798,34.3289,13780.0
2018-11-06 12:00:00,34.98,34.98,34.94,34.95,15840.0,34.3387,34.3387,34.2994,34.3092,15840.0
2018-11-06 12:10:00,34.95,34.98,34.93,34.98,11711.0,34.3092,34.3387,34.2896,34.3387,11711.0
2018-11-06 12:20:00,34.98,35.02,34.97,35.0,12926.0,34.3387,34.378,34.3289,34.3583,12926.0
2018-11-06 12:30:00,35.0,35.05,34.98,35.05,12258.0,34.3583,34.4074,34.3387,34.4074,12258.0
2018-11-06 12:40:00,35.05,35.09,35.05,35.05,7305.0,34.4074,34.4467,34.4074,34.4074,7305.0
2018-11-06 12:50:00,35.04,35.05,34.96,34.98,17894.0,34.3976,34.4074,34.3191,34.3387,17894.0
2018-11-06 13:00:00,34.99,35.04,34.98,35.0,5900.0,34.3485,34.3976,34.3387,34.3583,5900.0
2018-11-06 13:10:00,34.99,35.0,34.97,34.98,11149.0,34.3485,34.3583,34.3289,34.3387,11149.0
2018-11-06 13:20:00,34.98,35.0,34.94,34.94,47656.0,34.3387,34.3583,34.2994,34.2994,47656.0
2018-11-06 13:30:00,34.93,34.95,34.89,34.91,13981.0,34.2896,34.3092,34.2503,34.27,13981.0
2018-11-06 13:40:00,34.91,34.91,34.87,34.9,9914.0,34.27,34.27,34.2307,34.2602,9914.0
2018-11-06 13:50:00,34.9,34.94,34.9,34.94,8633.0,34.2602,34.2994,34.2602,34.2994,8633.0
2018-11-06 14:00:00,34.93,34.94,34.89,34.94,10531.0,34.2896,34.2994,34.2503,34.2994,10531.0
2018-11-06 14:10:00,34.93,34.94,34.84,34.86,20897.0,34.2896,34.2994,34.2013,34.2209,20897.0
2018-11-06 14:20:00,34.84,34.84,34.74,34.75,17090.0,34.2013,34.2013,34.1031,34.1129,17090.0
2018-11-06 14:30:00,34.75,34.82,34.74,34.77,39418.0,34.1129,34.1816,34.1031,34.1325,39418.0
2018-11-06 14:40:00,34.77,34.82,34.77,34.79,34680.0,34.1325,34.1816,34.1325,34.1522,34680.0
2018-11-06 14:50:00,34.8,34.85,34.78,34.8,15917.0,34.162,34.2111,34.1424,34.162,15917.0
2018-11-06 15:00:00,34.79,34.79,34.76,34.78,12102.0,34.1522,34.1522,34.1227,34.1424,12102.0
2018-11-06 15:10:00,34.78,34.81,34.75,34.75,15468.0,34.1424,34.1718,34.1129,34.1129,15468.0
2018-11-06 15:20:00,34.75,34.78,34.73,34.77,16562.0,34.1129,34.1424,34.0933,34.1325,16562.0
2018-11-06 15:30:00,34.77,34.79,34.73,34.74,30426.0,34.1325,34.1522,34.0933,34.1031,30426.0
2018-11-06 15:40:00,34.74,34.75,34.66,34.72,46339.0,34.1031,34.1129,34.0246,34.0835,46339.0
2018-11-06 15:50:00,34.72,34.83,34.71,34.81,77518.0,34.0835,34.1914,34.0736,34.1718,77518.0
2018-11-07 09:30:00,35.17,35.24,35.1,35.19,40126.0,34.5252,34.5939,34.4565,34.5448,40126.0
2018-11-07 09:40:00,35.2,35.29,35.12,35.26,48067.0,34.5547,34.643,34.4761,34.6136,48067.0
2018-11-07 09:50:00,35.26,35.26,35.02,35.08,15850.0,34.6136,34.6136,34.378,34.4369,15850.0
2018-11-07 10:00:00,35.08,35.08,34.77,34.8,27584.0,34.4369,34.4369,34.1325,34.162,27584.0
2018-11-07 10:10:00,34.79,34.91,34.71,34.89,37251.0,34.1522,34.27,34.0736,34.2503,37251.0
2018-11-07 10:20:00,34.89,35.06,34.88,35.04,19623.0,34.2503,34.4172,34.2405,34.3976,19623.0
2018-11-07 10:30:00,35.03,35.17,35.03,35.08,22814.0,34.3878,34.5252,34.3878,34.4369,22814.0
2018-11-07 10:40:00,35.09,35.15,35.03,35.05,20770.0,34.4467,34.5056,34.3878,34.4074,20770.0
2018-11-07 10:50:00,35.04,35.08,34.96,35.07,20681.0,34.3976,34.4369,34.3191,34.427,20681.0
2018-11-07 11:00:00,35.08,35.24,35.06,35.23,24963.0,34.4369,34.5939,34.4172,34.5841,24963.0
2018-11-07 11:10:00,35.24,35.24,35.08,35.12,17140.0,34.5939,34.5939,34.4369,34.4761,17140.0
2018-11-07 11:20:00,35.12,35.41,35.12,35.41,24307.0,34.4761,34.7608,34.4761,34.7608,24307.0
2018-11-07 11:30:00,35.41,35.44,35.32,35.42,20444.0,34.7608,34.7903,34.6725,34.7706,20444.0
2018-11-07 11:40:00,35.44,35.48,35.4,35.46,17101.0,34.7903,34.8295,34.751,34.8099,17101.0
2018-11-07 11:50:00,35.47,35.56,35.44,35.52,23419.0,34.8197,34.9081,34.7903,34.8688,23419.0
2018-11-07 12:00:00,35.51,35.58,35.49,35.5,17454.0,34.859,34.9277,34.8393,34.8492,17454.0
2018-11-07 12:10:00,35.51,35.53,35.45,35.53,84451.0,34.859,34.8786,34.8001,34.8786,84451.0
2018-11-07 12:20:00,35.53,35.55,35.4,35.45,85937.0,34.8786,34.8982,34.751,34.8001,85937.0
2018-11-07 12:30:00,35.45,35.49,35.38,35.41,19353.0,34.8001,34.8393,34.7314,34.7608,19353.0
2018-11-07 12:40:00,35.42,35.47,35.42,35.44,18897.0,34.7706,34.8197,34.7706,34.7903,18897.0
2018-11-07 12:50:00,35.44,35.45,35.38,35.39,36192.0,34.7903,34.8001,34.7314,34.7412,36192.0
2018-11-07 13:00:00,35.4,35.41,35.25,35.27,21883.0,34.751,34.7608,34.6037,34.6234,21883.0
2018-11-07 13:10:00,35.27,35.34,35.27,35.32,23688.0,34.6234,34.6921,34.6234,34.6725,23688.0
2018-11-07 13:20:00,35.32,35.32,35.27,35.3,16391.0,34.6725,34.6725,34.6234,34.6528,16391.0
2018-11-07 13:30:00,35.3,35.35,35.25,35.34,30752.0,34.6528,34.7019,34.6037,34.6921,30752.0
2018-11-07 13:40:00,35.34,35.35,35.27,35.31,28682.0,34.6921,34.7019,34.6234,34.6626,28682.0
2018-11-07 13:50:00,35.3,35.3,35.24,35.27,20282.0,34.6528,34.6528,34.5939,34.6234,20282.0
2018-11-07 14:00:00,35.27,35.27,35.2,35.23,15450.0,34.6234,34.6234,34.5547,34.5841,15450.0
2018-11-07 14:10:00,35.26,35.3,35.23,35.27,12532.0,34.6136,34.6528,34.5841,34.6234,12532.0
2018-11-07 14:20:00,35.26,35.35,35.26,35.32,16455.0,34.6136,34.7019,34.6136,34.6725,16455.0
2018-11-07 14:30:00,35.32,35.43,35.29,35.42,40264.0,34.6725,34.7804,34.643,34.7706,40264.0
2018-11-07 14:40:00,35.42,35.44,35.35,35.37,16649.0,34.7706,34.7903,34.7019,34.7215,16649.0
2018-11-07 14:50:00,35.37,35.4,35.35,35.4,13825.0,34.7215,34.751,34.7019,34.751,13825.0
2018-11-07 15:00:00,35.41,35.42,35.36,35.4,14789.0,34.7608,34.7706,34.7117,34.751,14789.0
2018-11-07 15:10:00,35.4,35.46,35.38,35.45,19568.0,34.751,34.8099,34.7314,34.8001,19568.0
2018-11-07 15:20:00,35.46,35.58,35.46,35.58,41861.0,34.8099,34.9277,34.8099,34.9277,41861.0
2018-11-07 15:30:00,35.57,35.61,35.51,35.51,39263.0,34.9179,34.9571,34.859,34.859,39263.0
2018-11-07 15:40:00,35.51,35.54,35.44,35.46,58205.0,34.859,34.8884,34.7903,34.8099,58205.0
2018-11-07 15:50:00,35.47,35.56,35.45,35.55,99987.0,34.8197,34.9081,34.8001,34.8982,99987.0
2018-11-08 09:30:00,35.63,35.63,35.39,35.56,32087.0,34.9768,34.9768,34.7412,34.9081,32087.0
2018-11-08 09:40:00,35.6,35.65,35.41,35.54,8547.0,34.9473,34.9964,34.7608,34.8884,8547.0
2018-11-08 09:50:00,35.54,35.61,35.39,35.5,15068.0,34.8884,34.9571,34.7412,34.8492,15068.0
2018-11-08 10:00:00,35.48,35.52,35.42,35.46,10750.0,34.8295,34.8688,34.7706,34.8099,10750.0
2018-11-08 10:10:00,35.48,35.48,35.35,35.4,11379.0,34.8295,34.8295,34.7019,34.751,11379.0
2018-11-08 10:20:00,35.4,35.42,35.31,35.41,13322.0,34.751,34.7706,34.6626,34.7608,13322.0
2018-11-08 10:30:00,35.41,35.43,35.33,35.37,18090.0,34.7608,34.7804,34.6823,34.7215,18090.0
2018-11-08 10:40:00,35.37,35.43,35.34,35.42,19006.0,34.7215,34.7804,34.6921,34.7706,19006.0
2018-11-08 10:50:00,35.42,35.6,35.42,35.56,17981.0,34.7706,34.9473,34.7706,34.9081,17981.0
2018-11-08 11:00:00,35.57,35.67,35.57,35.57,20085.0,34.9179,35.016,34.9179,34.9179,20085.0
2018-11-08 11:10:00,35.6,35.64,35.57,35.62,8404.0,34.9473,34.9866,34.9179,34.967,8404.0
2018-11-08 11:20:00,35.62,35.62,35.55,35.59,8818.0,34.967,34.967,34.8982,34.9375,8818.0
2018-11-08 11:30:00,35.59,35.69,35.59,35.64,11007.0,34.9375,35.0357,34.9375,34.9866,11007.0
2018-11-08 11:40:00,35.65,35.67,35.63,35.67,10809.0,34.9964,35.016,34.9768,35.016,10809.0
2018-11-08 11:50:00,35.67,35.67,35.63,35.66,10653.0,35.016,35.016,34.9768,35.0062,10653.0
2018-11-08 12:00:00,35.67,35.76,35.67,35.7,19551.0,35.016,35.1044,35.016,35.0455,19551.0
2018-11-08 12:10:00,35.7,35.82,35.69,35.76,13874.0,35.0455,35.1633,35.0357,35.1044,13874.0
2018-11-08 12:20:00,35.75,35.76,35.7,35.71,10216.0,35.0946,35.1044,35.0455,35.0553,10216.0
2018-11-08 12:30:00,35.69,35.7,35.67,35.67,12669.0,35.0357,35.0455,35.016,35.016,12669.0
2018-11-08 12:40:00,35.67,35.7,35.64,35.67,12155.0,35.016,35.0455,34.9866,35.016,12155.0
2018-11-08 12:50:00,35.67,35.69,35.65,35.65,9019.0,35.016,35.0357,34.9964,34.9964,9019.0
2018-11-08 13:00:00,35.66,35.7,35.63,35.67,16130.0,35.0062,35.0455,34.9768,35.016,16130.0
2018-11-08 13:10:00,35.66,35.67,35.56,35.58,6119.0,35.0062,35.016,34.9081,34.9277,6119.0
2018-11-08 13:20:00,35.58,35.62,35.56,35.61,4948.0,34.9277,34.967,34.9081,34.9571,4948.0
2018-11-08 13:30:00,35.6,35.6,35.57,35.58,12048.0,34.9473,34.9473,34.9179,34.9277,12048.0
2018-11-08 13:40:00,35.59,35.61,35.57,35.61,7663.0,34.9375,34.9571,34.9179,34.9571,7663.0
2018-11-08 13:50:00,35.59,35.64,35.58,35.64,7195.0,34.9375,34.9866,34.9277,34.9866,7195.0
2018-11-08 14:00:00,35.63,35.64,35.49,35.49,25297.0,34.9768,34.9866,34.8393,34.8393,25297.0
2018-11-08 14:10:00,35.5,35.51,35.44,35.44,22882.0,34.8492,34.859,34.7903,34.7903,22882.0
2018-11-08 14:20:00,35.46,35.5,35.41,35.42,21033.0,34.8099,34.8492,34.7608,34.7706,21033.0
2018-11-08 14:30:00,35.41,35.42,35.34,35.34,19357.0,34.7608,34.7706,34.6921,34.6921,19357.0
2018-11-08 14:40:00,35.34,35.37,35.3,35.37,12625.0,34.6921,34.7215,34.6528,34.7215,12625.0
2018-11-08 14:50:00,35.37,35.38,35.33,35.37,18029.0,34.7215,34.7314,34.6823,34.7215,18029.0
2018-11-08 15:00:00,35.35,35.35,35.27,35.33,18741.0,34.7019,34.7019,34.6234,34.6823,18741.0
2018-11-08 15:10:00,35.32,35.33,35.26,35.3,22835.0,34.6725,34.6823,34.6136,34.6528,22835.0
2018-11-08 15:20:00,35.3,35.31,35.24,35.25,33362.0,34.6528,34.6626,34.5939,34.6037,33362.0
2018-11-08 15:30:00,35.24,35.28,35.2,35.23,46810.0,34.5939,34.6332,34.5547,34.5841,46810.0
2018-11-08 15:40:00,35.23,35.29,35.21,35.27,46341.0,34.5841,34.643,34.5645,34.6234,46341.0
2018-11-08 15:50:00,35.27,35.35,35.26,35.33,141074.0,34.6234,34.7019,34.6136,34.6823,141074.0
2018-11-09 09:30:00,35.01,35.01,34.53,34.78,69674.0,34.3681,34.3681,33.8969,34.1424,69674.0
2018-11-09 09:40:00,34.77,34.85,34.66,34.73,14519.0,34.1325,34.2111,34.0246,34.0933,14519.0
2018-11-09 09:50:00,34.73,34.76,34.64,34.68,19364.0,34.0933,34.1227,34.0049,34.0442,19364.0
2018-11-09 10:00:00,34.68,34.71,34.63,34.64,17677.0,34.0442,34.0736,33.9951,34.0049,17677.0
2018-11-09 10:10:00,34.64,34.73,34.63,34.69,21753.0,34.0049,34.0933,33.9951,34.054,21753.0
2018-11-09 10:20:00,34.69,34.83,34.64,34.83,12849.0,34.054,34.1914,34.0049,34.1914,12849.0
2018-11-09 10:30:00,34.82,34.83,34.76,34.81,13009.0,34.1816,34.1914,34.1227,34.1718,13009.0
2018-11-09 10:40:00,34.78,34.83,34.76,34.76,10541.0,34.1424,34.1914,34.1227,34.1227,10541.0
2018-11-09 10:50:00,34.76,34.76,34.69,34.73,12689.0,34.1227,34.1227,34.054,34.0933,12689.0
2018-11-09 11:00:00,34.75,34.79,34.66,34.66,9990.0,34.1129,34.1522,34.0246,34.0246,9990.0
2018-11-09 11:10:00,34.66,34.71,34.59,34.64,15800.0,34.0246,34.0736,33.9558,34.0049,15800.0
2018-11-09 11:20:00,34.65,34.81,34.65,34.8,12238.0,34.0147,34.1718,34.0147,34.162,12238.0
2018-11-09 11:30:00,34.81,34.83,34.74,34.77,13953.0,34.1718,34.1914,34.1031,34.1325,13953.0
2018-11-09 11:40:00,34.76,34.8,34.65,34.66,32340.0,34.1227,34.162,34.0147,34.0246,32340.0
2018-11-09 11:50:00,34.68,34.72,34.63,34.65,18604.0,34.0442,34.0835,33.9951,34.0147,18604.0
2018-11-09 12:00:00,34.64,34.72,34.63,34.72,33593.0,34.0049,34.0835,33.9951,34.0835,33593.0
2018-11-09 12:10:00,34.72,34.73,34.6,34.66,25584.0,34.0835,34.0933,33.9657,34.0246,25584.0
2018-11-09 12:20:00,34.66,34.68,34.63,34.65,16891.0,34.0246,34.0442,33.9951,34.0147,16891.0
2018-11-09 12:30:00,34.64,34.75,34.62,34.73,12995.0,34.0049,34.1129,33.9853,34.0933,12995.0
2018-11-09 12:40:00,34.73,34.75,34.69,34.75,12950.0,34.0933,34.1129,34.054,34.1129,12950.0
2018-11-09 12:50:00,34.72,34.75,34.68,34.68,10299.0,34.0835,34.1129,34.0442,34.0442,10299.0
2018-11-09 13:00:00,34.68,34.69,34.56,34.57,28583.0,34.0442,34.054,33.9264,33.9362,28583.0
2018-11-09 13:10:00,34.58,34.58,34.43,34.47,33525.0,33.946,33.946,33.7988,33.838,33525.0
2018-11-09 13:20:00,34.45,34.5,34.44,34.5,11806.0,33.8184,33.8675,33.8086,33.8675,11806.0
2018-11-09 13:30:00,34.49,34.49,34.39,34.47,14927.0,33.8577,33.8577,33.7595,33.838,14927.0
2018-11-09 13:40:00,34.46,34.49,34.4,34.45,10100.0,33.8282,33.8577,33.7693,33.8184,10100.0
2018-11-09 13:50:00,34.45,34.49,34.43,34.47,12839.0,33.8184,33.8577,33.7988,33.838,12839.0
2018-11-09 14:00:00,34.47,34.53,34.43,34.44,15628.0,33.838,33.8969,33.7988,33.8086,15628.0
2018-11-09 14:10:00,34.44,34.46,34.37,34.38,16681.0,33.8086,33.8282,33.7399,33.7497,16681.0
2018-11-09 14:20:00,34.38,34.47,34.35,34.43,24750.0,33.7497,33.838,33.7202,33.7988,24750.0
2018-11-09 14:30:00,34.41,34.46,34.38,34.44,25207.0,33.7791,33.8282,33.7497,33.8086,25207.0
2018-11-09 14:40:00,34.45,34.52,34.44,34.46,22965.0,33.8184,33.8871,33.8086,33.8282,22965.0
2018-11-09 14:50:00,34.48,34.58,34.48,34.56,15815.0,33.8479,33.946,33.8479,33.9264,15815.0
2018-11-09 15:00:00,34.57,34.59,34.52,34.55,25038.0,33.9362,33.9558,33.8871,33.9166,25038.0
2018-11-09 15:10:00,34.56,34.68,34.5,34.67,56415.0,33.9264,34.0442,33.8675,34.0344,56415.0
2018-11-09 15:20:00,34.66,34.85,34.61,34.82,106378.0,34.0246,34.2111,33.9755,34.1816,106378.0
2018-11-09 15:30:00,34.83,34.87,34.8,34.86,68565.0,34.1914,34.2307,34.162,34.2209,68565.0
2018-11-09 15:40:00,34.86,34.99,34.83,34.84,79542.0,34.2209,34.3485,34.1914,34.2013,79542.0
2018-11-09 15:50:00,34.83,34.91,34.83,34.85,353700.0,34.1914,34.27,34.1914,34.2111,353700.0
2018-11-12 09:30:00,34.77,34.77,34.44,34.52,31620.0,34.1325,34.1325,33.8086,33.8871,31620.0
2018-11-12 09:40:00,34.48,34.53,34.39,34.42,7700.0,33.8479,33.8969,33.7595,33.789,7700.0
2018-11-12 09:50:00,34.4,34.4,34.26,34.36,12949.0,33.7693,33.7693,33.6319,33.7301,12949.0
2018-11-12 10:00:00,34.35,34.39,34.22,34.39,31078.0,33.7202,33.7595,33.5926,33.7595,31078.0
2018-11-12 10:10:00,34.4,34.41,34.29,34.31,6909.0,33.7693,33.7791,33.6613,33.681,6909.0
2018-11-12 10:20:00,34.31,34.4,34.26,34.39,14581.0,33.681,33.7693,33.6319,33.7595,14581.0
2018-11-12 10:30:00,34.38,34.38,34.15,34.2,23350.0,33.7497,33.7497,33.5239,33.573,23350.0
2018-11-12 10:40:00,34.2,34.24,34.15,34.18,15281.0,33.573,33.6123,33.5239,33.5534,15281.0
2018-11-12 10:50:00,34.18,34.19,34.07,34.09,27037.0,33.5534,33.5632,33.4454,33.465,27037.0
2018-11-12 11:00:00,34.07,34.08,33.99,34.07,40959.0,33.4454,33.4552,33.3668,33.4454,40959.0
2018-11-12 11:10:00,34.06,34.06,33.85,33.86,27186.0,33.4356,33.4356,33.2294,33.2392,27186.0
2018-11-12 11:20:00,33.85,34.05,33.85,33.99,24954.0,33.2294,33.4257,33.2294,33.3668,24954.0
2018-11-12 11:30:00,33.98,34.12,33.98,34.05,13337.0,33.357,33.4945,33.357,33.4257,13337.0
2018-11-12 11:40:00,34.07,34.1,34.03,34.08,11585.0,33.4454,33.4748,33.4061,33.4552,11585.0
2018-11-12 11:50:00,34.07,34.16,33.99,34.12,16188.0,33.4454,33.5337,33.3668,33.4945,16188.0
2018-11-12 12:00:00,34.12,34.27,34.11,34.24,18826.0,33.4945,33.6417,33.4846,33.6123,18826.0
2018-11-12 12:10:00,34.24,34.24,34.15,34.15,16963.0,33.6123,33.6123,33.5239,33.5239,16963.0
2018-11-12 12:20:00,34.15,34.16,34.1,34.14,10940.0,33.5239,33.5337,33.4748,33.5141,10940.0
2018-11-12 12:30:00,34.12,34.12,34.02,34.1,11419.0,33.4945,33.4945,33.3963,33.4748,11419.0
2018-11-12 12:40:00,34.09,34.15,34.07,34.11,11037.0,33.465,33.5239,33.4454,33.4846,11037.0
2018-11-12 12:50:00,34.1,34.11,34.0,34.0,11327.0,33.4748,33.4846,33.3767,33.3767,11327.0
2018-11-12 13:00:00,34.01,34.02,33.88,33.92,16874.0,33.3865,33.3963,33.2589,33.2981,16874.0
2018-11-12 13:10:00,33.92,33.93,33.78,33.79,18045.0,33.2981,33.3079,33.1607,33.1705,18045.0
2018-11-12 13:20:00,33.79,33.88,33.78,33.85,17290.0,33.1705,33.2589,33.1607,33.2294,17290.0
2018-11-12 13:30:00,33.85,33.86,33.77,33.77,14207.0,33.2294,33.2392,33.1509,33.1509,14207.0
2018-11-12 13:40:00,33.76,33.78,33.68,33.75,14607.0,33.1411,33.1607,33.0625,33.1312,14607.0
2018-11-12 13:50:00,33.74,33.88,33.74,33.81,14264.0,33.1214,33.2589,33.1214,33.1901,14264.0
2018-11-12 14:00:00,33.81,33.85,33.77,33.77,12562.0,33.1901,33.2294,33.1509,33.1509,12562.0
2018-11-12 14:10:00,33.76,33.89,33.76,33.87,18406.0,33.1411,33.2687,33.1411,33.249,18406.0
2018-11-12 14:20:00,33.84,33.84,33.77,33.78,13865.0,33.2196,33.2196,33.1509,33.1607,13865.0
2018-11-12 14:30:00,33.78,33.92,33.78,33.81,24894.0,33.1607,33.2981,33.1607,33.1901,24894.0
2018-11-12 14:40:00,33.82,33.93,33.82,33.89,9852.0,33.2,33.3079,33.2,33.2687,9852.0
2018-11-12 14:50:00,33.9,33.9,33.73,33.73,13379.0,33.2785,33.2785,33.1116,33.1116,13379.0
2018-11-12 15:00:00,33.73,33.77,33.71,33.74,20508.0,33.1116,33.1509,33.092,33.1214,20508.0
2018-11-12 15:10:00,33.75,33.83,33.73,33.83,23990.0,33.1312,33.2098,33.1116,33.2098,23990.0
2018-11-12 15:20:00,33.83,33.92,33.82,33.86,25105.0,33.2098,33.2981,33.2,33.2392,25105.0
2018-11-12 15:30:00,33.85,33.85,33.7,33.73,37522.0,33.2294,33.2294,33.0822,33.1116,37522.0
2018-11-12 15:40:00,33.72,33.74,33.65,33.66,63179.0,33.1018,33.1214,33.0331,33.0429,63179.0
2018-11-12 15:50:00,33.65,33.66,33.55,33.63,163771.0,33.0331,33.0429,32.9349,33.0134,163771.0
2018-11-13 09:30:00,33.62,33.75,33.57,33.59,18834.0,33.0036,33.1312,32.9545,32.9742,18834.0
2018-11-13 09:40:00,33.63,33.78,33.54,33.72,22787.0,33.0134,33.1607,32.9251,33.1018,22787.0
2018-11-13 09:50:00,33.72,33.86,33.71,33.83,27716.0,33.1018,33.2392,33.092,33.2098,27716.0
2018-11-13 10:00:00,33.84,33.84,33.61,33.77,33651.0,33.2196,33.2196,32.9938,33.1509,33651.0
2018-11-13 10:10:00,33.77,33.86,33.73,33.77,20274.0,33.1509,33.2392,33.1116,33.1509,20274.0
2018-11-13 10:20:00,33.76,33.76,33.57,33.57,15647.0,33.1411,33.1411,32.9545,32.9545,15647.0
2018-11-13 10:30:00,33.58,33.71,33.53,33.67,18356.0,32.9644,33.092,32.9153,33.0527,18356.0
2018-11-13 10:40:00,33.66,33.89,33.6,33.85,25133.0,33.0429,33.2687,32.984,33.2294,25133.0
2018-11-13 10:50:00,33.86,33.94,33.79,33.92,24164.0,33.2392,33.3178,33.1705,33.2981,24164.0
2018-11-13 11:00:00,33.91,34.15,33.9,34.04,22612.0,33.2883,33.5239,33.2785,33.4159,22612.0
2018-11-13 11:10:00,34.03,34.32,34.01,34.29,23603.0,33.4061,33.6908,33.3865,33.6613,23603.0
2018-11-13 11:20:00,34.27,34.3,34.21,34.26,14826.0,33.6417,33.6712,33.5828,33.6319,14826.0
2018-11-13 11:30:00,34.25,34.31,34.14,34.14,24229.0,33.6221,33.681,33.5141,33.5141,24229.0
2018-11-13 11:40:00,34.13,34.31,34.13,34.3,29933.0,33.5043,33.681,33.5043,33.6712,29933.0
2018-11-13 11:50:00,34.3,34.37,34.23,34.3,19829.0,33.6712,33.7399,33.6024,33.6712,19829.0
2018-11-13 12:00:00,34.33,34.35,34.17,34.19,20413.0,33.7006,33.7202,33.5435,33.5632,20413.0
2018-11-13 12:10:00,34.18,34.33,34.14,34.26,56406.0,33.5534,33.7006,33.5141,33.6319,56406.0
2018-11-13 12:20:00,34.26,34.29,34.21,34.24,16128.0,33.6319,33.6613,33.5828,33.6123,16128.0
2018-11-13 12:30:00,34.22,34.23,34.13,34.13,9795.0,33.5926,33.6024,33.5043,33.5043,9795.0
2018-11-13 12:40:00,34.15,34.16,34.01,34.06,20634.0,33.5239,33.5337,33.3865,33.4356,20634.0
2018-11-13 12:50:00,34.08,34.11,33.98,34.0,23404.0,33.4552,33.4846,33.357,33.3767,23404.0
2018-11-13 13:00:00,34.0,34.07,33.92,33.93,16944.0,33.3767,33.4454,33.2981,33.3079,16944.0
2018-11-13 13:10:00,33.93,33.95,33.83,33.87,16644.0,33.3079,33.3276,33.2098,33.249,16644.0
2018-11-13 13:20:00,33.88,34.0,33.88,33.96,27656.0,33.2589,33.3767,33.2589,33.3374,27656.0
2018-11-13 13:30:00,33.96,34.1,33.94,34.1,22672.0,33.3374,33.4748,33.3178,33.4748,22672.0
2018-11-13 13:40:00,34.09,34.1,33.96,33.97,15874.0,33.465,33.4748,33.3374,33.3472,15874.0
2018-11-13 13:50:00,33.96,34.01,33.93,33.93,12677.0,33.3374,33.3865,33.3079,33.3079,12677.0
2018-11-13 14:00:00,33.92,33.94,33.85,33.86,16312.0,33.2981,33.3178,33.2294,33.2392,16312.0
2018-11-13 14:10:00,33.87,33.87,33.7,33.74,24052.0,33.249,33.249,33.0822,33.1214,24052.0
2018-11-13 14:20:00,33.75,33.77,33.66,33.77,17784.0,33.1312,33.1509,33.0429,33.1509,17784.0
2018-11-13 14:30:00,33.77,33.79,33.7,33.74,20317.0,33.1509,33.1705,33.0822,33.1214,20317.0
2018-11-13 14:40:00,33.73,33.74,33.58,33.66,22410.0,33.1116,33.1214,32.9644,33.0429,22410.0
2018-11-13 14:50:00,33.67,33.78,33.63,33.71,20228.0,33.0527,33.1607,33.0134,33.092,20228.0
2018-11-13 15:00:00,33.7,33.8,33.68,33.74,27081.0,33.0822,33.1803,33.0625,33.1214,27081.0
2018-11-13 15:10:00,33.74,33.74,33.64,33.67,25675.0,33.1214,33.1214,33.0233,33.0527,25675.0
2018-11-13 15:20:00,33.67,33.72,33.61,33.69,30610.0,33.0527,33.1018,32.9938,33.0723,30610.0
2018-11-13 15:30:00,33.67,33.76,33.57,33.73,58580.0,33.0527,33.1411,32.9545,33.1116,58580.0
2018-11-13 15:40:00,33.73,33.75,33.68,33.73,59462.0,33.1116,33.1312,33.0625,33.1116,59462.0
2018-11-13 15:50:00,33.72,33.77,33.68,33.68,121802.0,33.1018,33.1509,33.0625,33.0625,121802.0
2018-11-14 09:30:00,34.04,34.09,33.85,33.91,22893.0,33.4159,33.465,33.2294,33.2883,22893.0
2018-11-14 09:40:00,33.91,34.2,33.91,34.1,21669.0,33.2883,33.573,33.2883,33.4748,21669.0
2018-11-14 09:50:00,34.1,34.2,34.06,34.13,5272.0,33.4748,33.573,33.4356,33.5043,5272.0
2018-11-14 10:00:00,34.13,34.19,34.09,34.12,13600.0,33.5043,33.5632,33.465,33.4945,13600.0
2018-11-14 10:10:00,34.1,34.19,34.05,34.16,45000.0,33.4748,33.5632,33.4257,33.5337,45000.0
2018-11-14 10:20:00,34.16,34.19,34.08,34.12,8342.0,33.5337,33.5632,33.4552,33.4945,8342.0
2018-11-14 10:30:00,34.13,34.17,34.07,34.15,12507.0,33.5043,33.5435,33.4454,33.5239,12507.0
2018-11-14 10:40:00,34.14,34.14,34.03,34.03,14752.0,33.5141,33.5141,33.4061,33.4061,14752.0
2018-11-14 10:50:00,34.03,34.08,33.94,33.95,56348.0,33.4061,33.4552,33.3178,33.3276,56348.0
2018-11-14 11:00:00,33.95,33.96,33.84,33.84,8397.0,33.3276,33.3374,33.2196,33.2196,8397.0
2018-11-14 11:10:00,33.87,33.93,33.86,33.9,11843.0,33.249,33.3079,33.2392,33.2785,11843.0
2018-11-14 11:20:00,33.88,33.95,33.87,33.89,13413.0,33.2589,33.3276,33.249,33.2687,13413.0
2018-11-14 11:30:00,33.89,33.91,33.79,33.79,16278.0,33.2687,33.2883,33.1705,33.1705,16278.0
2018-11-14 11:40:00,33.77,33.77,33.73,33.73,11458.0,33.1509,33.1509,33.1116,33.1116,11458.0
2018-11-14 11:50:00,33.73,33.9,33.71,33.87,19498.0,33.1116,33.2785,33.092,33.249,19498.0
2018-11-14 12:00:00,33.86,33.87,33.81,33.83,10469.0,33.2392,33.249,33.1901,33.2098,10469.0
2018-11-14 12:10:00,33.81,33.81,33.64,33.79,62488.0,33.1901,33.1901,33.0233,33.1705,62488.0
2018-11-14 12:20:00,33.8,33.89,33.79,33.88,28536.0,33.1803,33.2687,33.1705,33.2589,28536.0
2018-11-14 12:30:00,33.87,33.87,33.67,33.7,10707.0,33.249,33.249,33.0527,33.0822,10707.0
2018-11-14 12:40:00,33.7,33.75,33.67,33.73,13664.0,33.0822,33.1312,33.0527,33.1116,13664.0
2018-11-14 12:50:00,33.73,33.81,33.68,33.69,12352.0,33.1116,33.1901,33.0625,33.0723,12352.0
2018-11-14 13:00:00,33.67,33.77,33.67,33.73,5677.0,33.0527,33.1509,33.0527,33.1116,5677.0
2018-11-14 13:10:00,33.74,33.76,33.63,33.75,8204.0,33.1214,33.1411,33.0134,33.1312,8204.0
2018-11-14 13:20:00,33.7,33.74,33.68,33.72,7559.0,33.0822,33.1214,33.0625,33.1018,7559.0
2018-11-14 13:30:00,33.72,33.76,33.71,33.74,22769.0,33.1018,33.1411,33.092,33.1214,22769.0
2018-11-14 13:40:00,33.74,33.74,33.54,33.55,18878.0,33.1214,33.1214,32.9251,32.9349,18878.0
2018-11-14 13:50:00,33.54,33.62,33.53,33.62,18399.0,32.9251,33.0036,32.9153,33.0036,18399.0
2018-11-14 14:00:00,33.6,33.6,33.53,33.6,26959.0,32.984,32.984,32.9153,32.984,26959.0
2018-11-14 14:10:00,33.62,33.83,33.61,33.79,22834.0,33.0036,33.2098,32.9938,33.1705,22834.0
2018-11-14 14:20:00,33.79,33.82,33.65,33.65,22322.0,33.1705,33.2,33.0331,33.0331,22322.0
2018-11-14 14:30:00,33.65,33.77,33.64,33.73,17013.0,33.0331,33.1509,33.0233,33.1116,17013.0
2018-11-14 14:40:00,33.73,33.75,33.67,33.71,18912.0,33.1116,33.1312,33.0527,33.092,18912.0
2018-11-14 14:50:00,33.71,33.9,33.7,33.88,18279.0,33.092,33.2785,33.0822,33.2589,18279.0
2018-11-14 15:00:00,33.88,33.94,33.85,33.89,22679.0,33.2589,33.3178,33.2294,33.2687,22679.0
2018-11-14 15:10:00,33.9,33.96,33.88,33.94,22403.0,33.2785,33.3374,33.2589,33.3178,22403.0
2018-11-14 15:20:00,33.93,33.95,33.86,33.9,34721.0,33.3079,33.3276,33.2392,33.2785,34721.0
2018-11-14 15:30:00,33.89,33.92,33.82,33.85,31847.0,33.2687,33.2981,33.2,33.2294,31847.0
2018-11-14 15:40:00,33.85,33.86,33.76,33.76,50263.0,33.2294,33.2392,33.1411,33.1411,50263.0
2018-11-14 15:50:00,33.76,33.78,33.7,33.75,133932.0,33.1411,33.1607,33.0822,33.1312,133932.0
2018-11-15 09:30:00,33.51,33.51,33.17,33.43,18120.0,32.8956,32.8956,32.5619,32.8171,18120.0
2018-11-15 09:40:00,33.41,33.56,33.35,33.52,22802.0,32.7975,32.9447,32.7386,32.9055,22802.0
2018-11-15 09:50:00,33.49,33.51,33.36,33.43,9003.0,32.876,32.8956,32.7484,32.8171,9003.0
2018-11-15 10:00:00,33.43,33.45,33.27,33.32,13390.0,32.8171,32.8367,32.66,32.7091,13390.0
2018-11-15 10:10:00,33.33,33.42,33.28,33.37,9962.0,32.7189,32.8073,32.6699,32.7582,9962.0
2018-11-15 10:20:00,33.37,33.51,33.37,33.45,10134.0,32.7582,32.8956,32.7582,32.8367,10134.0
2018-11-15 10:30:00,33.44,33.44,33.24,33.27,15531.0,32.8269,32.8269,32.6306,32.66,15531.0
2018-11-15 10:40:00,33.29,33.36,33.23,33.35,9830.0,32.6797,32.7484,32.6208,32.7386,9830.0
2018-11-15 10:50:00,33.36,33.4,33.33,33.37,9508.0,32.7484,32.7877,32.7189,32.7582,9508.0
2018-11-15 11:00:00,33.39,33.66,33.33,33.6,25999.0,32.7778,33.0429,32.7189,32.984,25999.0
2018-11-15 11:10:00,33.61,33.64,33.56,33.63,23755.0,32.9938,33.0233,32.9447,33.0134,23755.0
2018-11-15 11:20:00,33.63,33.75,33.63,33.67,17721.0,33.0134,33.1312,33.0134,33.0527,17721.0
2018-11-15 11:30:00,33.67,33.84,33.66,33.81,23777.0,33.0527,33.2196,33.0429,33.1901,23777.0
2018-11-15 11:40:00,33.81,33.88,33.74,33.81,19936.0,33.1901,33.2589,33.1214,33.1901,19936.0
2018-11-15 11:50:00,33.82,33.91,33.8,33.9,11591.0,33.2,33.2883,33.1803,33.2785,11591.0
2018-11-15 12:00:00,33.91,34.02,33.89,33.9,26717.0,33.2883,33.3963,33.2687,33.2785,26717.0
2018-11-15 12:10:00,33.9,33.93,33.83,33.93,24474.0,33.2785,33.3079,33.2098,33.3079,24474.0
2018-11-15 12:20:00,33.92,33.95,33.86,33.95,11977.0,33.2981,33.3276,33.2392,33.3276,11977.0
2018-11-15 12:30:00,33.97,33.97,33.9,33.97,13549.0,33.3472,33.3472,33.2785,33.3472,13549.0
2018-11-15 12:40:00,33.97,33.97,33.83,33.83,9130.0,33.3472,33.3472,33.2098,33.2098,9130.0
2018-11-15 12:50:00,33.84,33.9,33.81,33.83,27111.0,33.2196,33.2785,33.1901,33.2098,27111.0
2018-11-15 13:00:00,33.84,33.85,33.66,33.67,19299.0,33.2196,33.2294,33.0429,33.0527,19299.0
2018-11-15 13:10:00,33.67,33.92,33.67,33.86,18795.0,33.0527,33.2981,33.0527,33.2392,18795.0
2018-11-15 13:20:00,33.86,34.12,33.85,34.12,22451.0,33.2392,33.4945,33.2294,33.4945,22451.0
2018-11-15 13:30:00,34.14,34.22,34.1,34.11,34975.0,33.5141,33.5926,33.4748,33.4846,34975.0
2018-11-15 13:40:00,34.11,34.25,34.06,34.15,45756.0,33.4846,33.6221,33.4356,33.5239,45756.0
2018-11-15 13:50:00,34.14,34.3,34.14,34.18,30288.0,33.5141,33.6712,33.5141,33.5534,30288.0
2018-11-15 14:00:00,34.19,34.29,34.19,34.26,19413.0,33.5632,33.6613,33.5632,33.6319,19413.0
2018-11-15 14:10:00,34.25,34.26,34.16,34.19,24458.0,33.6221,33.6319,33.5337,33.5632,24458.0
2018-11-15 14:20:00,34.19,34.36,34.17,34.35,16734.0,33.5632,33.7301,33.5435,33.7202,16734.0
2018-11-15 14:30:00,34.35,34.45,34.3,34.32,25646.0,33.7202,33.8184,33.6712,33.6908,25646.0
2018-11-15 14:40:00,34.33,34.35,34.22,34.34,32632.0,33.7006,33.7202,33.5926,33.7104,32632.0
2018-11-15 14:50:00,34.32,34.33,34.25,34.31,15184.0,33.6908,33.7006,33.6221,33.681,15184.0
2018-11-15 15:00:00,34.32,34.33,34.1,34.23,24789.0,33.6908,33.7006,33.4748,33.6024,24789.0
2018-11-15 15:10:00,34.23,34.38,34.23,34.24,33812.0,33.6024,33.7497,33.6024,33.6123,33812.0
2018-11-15 15:20:00,34.23,34.27,34.18,34.19,27287.0,33.6024,33.6417,33.5534,33.5632,27287.0
2018-11-15 15:30:00,34.19,34.34,34.19,34.33,45408.0,33.5632,33.7104,33.5632,33.7006,45408.0
2018-11-15 15:40:00,34.33,34.35,34.26,34.28,57727.0,33.7006,33.7202,33.6319,33.6515,57727.0
2018-11-15 15:50:00,34.28,34.33,34.22,34.28,107426.0,33.6515,33.7006,33.5926,33.6515,107426.0
2018-11-16 09:30:00,33.99,34.2,33.94,34.15,47951.0,33.3668,33.573,33.3178,33.5239,47951.0
2018-11-16 09:40:00,34.15,34.35,34.14,34.29,11056.0,33.5239,33.7202,33.5141,33.6613,11056.0
2018-11-16 09:50:00,34.28,34.3,34.23,34.23,3945.0,33.6515,33.6712,33.6024,33.6024,3945.0
2018-11-16 10:00:00,34.22,34.33,34.18,34.19,8229.0,33.5926,33.7006,33.5534,33.5632,8229.0
2018-11-16 10:10:00,34.2,34.27,34.06,34.21,25578.0,33.573,33.6417,33.4356,33.5828,25578.0
2018-11-16 10:20:00,34.21,34.36,34.21,34.34,13596.0,33.5828,33.7301,33.5828,33.7104,13596.0
2018-11-16 10:30:00,34.34,34.45,34.34,34.41,7335.0,33.7104,33.8184,33.7104,33.7791,7335.0
2018-11-16 10:40:00,34.43,34.43,34.31,34.36,19156.0,33.7988,33.7988,33.681,33.7301,19156.0
2018-11-16 10:50:00,34.37,34.41,34.3,34.33,11259.0,33.7399,33.7791,33.6712,33.7006,11259.0
2018-11-16 11:00:00,34.34,34.35,34.29,34.32,12507.0,33.7104,33.7202,33.6613,33.6908,12507.0
2018-11-16 11:10:00,34.31,34.34,34.24,34.25,23718.0,33.681,33.7104,33.6123,33.6221,23718.0
2018-11-16 11:20:00,34.25,34.27,34.16,34.24,21656.0,33.6221,33.6417,33.5337,33.6123,21656.0
2018-11-16 11:30:00,34.25,34.3,34.22,34.24,14329.0,33.6221,33.6712,33.5926,33.6123,14329.0
2018-11-16 11:40:00,34.24,34.25,34.1,34.11,14050.0,33.6123,33.6221,33.4748,33.4846,14050.0
2018-11-16 11:50:00,34.07,34.18,34.04,34.09,10025.0,33.4454,33.5534,33.4159,33.465,10025.0
2018-11-16 12:00:00,34.1,34.21,34.1,34.21,19112.0,33.4748,33.5828,33.4748,33.5828,19112.0
2018-11-16 12:10:00,34.22,34.22,34.16,34.22,11948.0,33.5926,33.5926,33.5337,33.5926,11948.0
2018-11-16 12:20:00,34.22,34.25,34.15,34.16,9755.0,33.5926,33.6221,33.5239,33.5337,9755.0
2018-11-16 12:30:00,34.16,34.48,34.15,34.42,30642.0,33.5337,33.8479,33.5239,33.789,30642.0
2018-11-16 12:40:00,34.41,34.57,34.37,34.51,13446.0,33.7791,33.9362,33.7399,33.8773,13446.0
2018-11-16 12:50:00,34.45,34.47,34.41,34.43,7000.0,33.8184,33.838,33.7791,33.7988,7000.0
2018-11-16 13:00:00,34.42,34.46,34.25,34.31,11130.0,33.789,33.8282,33.6221,33.681,11130.0
2018-11-16 13:10:00,34.33,34.34,34.27,34.29,9413.0,33.7006,33.7104,33.6417,33.6613,9413.0
2018-11-16 13:20:00,34.28,34.35,34.25,34.28,14357.0,33.6515,33.7202,33.6221,33.6515,14357.0
2018-11-16 13:30:00,34.28,34.29,34.23,34.27,10002.0,33.6515,33.6613,33.6024,33.6417,10002.0
2018-11-16 13:40:00,34.27,34.29,34.2,34.25,9947.0,33.6417,33.6613,33.573,33.6221,9947.0
2018-11-16 13:50:00,34.26,34.3,34.24,34.3,7920.0,33.6319,33.6712,33.6123,33.6712,7920.0
2018-11-16 14:00:00,34.3,34.38,34.3,34.34,11905.0,33.6712,33.7497,33.6712,33.7104,11905.0
2018-11-16 14:10:00,34.34,34.36,34.26,34.35,11230.0,33.7104,33.7301,33.6319,33.7202,11230.0
2018-11-16 14:20:00,34.34,34.39,34.25,34.37,13685.0,33.7104,33.7595,33.6221,33.7399,13685.0
2018-11-16 14:30:00,34.37,34.53,34.36,34.4,54386.0,33.7399,33.8969,33.7301,33.7693,54386.0
2018-11-16 14:40:00,34.4,34.44,34.38,34.43,7385.0,33.7693,33.8086,33.7497,33.7988,7385.0
2018-11-16 14:50:00,34.44,34.45,34.34,34.41,33998.0,33.8086,33.8184,33.7104,33.7791,33998.0
2018-11-16 15:00:00,34.43,34.47,34.41,34.46,16245.0,33.7988,33.838,33.7791,33.8282,16245.0
2018-11-16 15:10:00,34.46,34.49,34.46,34.49,16942.0,33.8282,33.8577,33.8282,33.8577,16942.0
2018-11-16 15:20:00,34.48,34.52,34.46,34.47,24505.0,33.8479,33.8871,33.8282,33.838,24505.0
2018-11-16 15:30:00,34.47,34.51,34.44,34.5,25825.0,33.838,33.8773,33.8086,33.8675,25825.0
2018-11-16 15:40:00,34.5,34.53,34.49,34.51,56891.0,33.8675,33.8969,33.8577,33.8773,56891.0
2018-11-16 15:50:00,34.51,34.52,34.4,34.43,134223.0,33.8773,33.8871,33.7693,33.7988,134223.0
2018-11-19 09:30:00,34.29,34.36,34.18,34.36,15218.0,33.6613,33.7301,33.5534,33.7301,15218.0
2018-11-19 09:40:00,34.37,34.56,34.36,34.36,25283.0,33.7399,33.9264,33.7301,33.7301,25283.0
2018-11-19 09:50:00,34.33,34.43,34.3,34.41,15044.0,33.7006,33.7988,33.6712,33.7791,15044.0
2018-11-19 10:00:00,34.39,34.41,34.27,34.27,9376.0,33.7595,33.7791,33.6417,33.6417,9376.0
2018-11-19 10:10:00,34.27,34.36,34.22,34.24,9808.0,33.6417,33.7301,33.5926,33.6123,9808.0
2018-11-19 10:20:00,34.24,34.31,34.13,34.29,14430.0,33.6123,33.681,33.5043,33.6613,14430.0
2018-11-19 10:30:00,34.29,34.39,34.23,34.36,12722.0,33.6613,33.7595,33.6024,33.7301,12722.0
2018-11-19 10:40:00,34.37,34.4,34.34,34.38,4738.0,33.7399,33.7693,33.7104,33.7497,4738.0
2018-11-19 10:50:00,34.4,34.57,34.4,34.55,19457.0,33.7693,33.9362,33.7693,33.9166,19457.0
2018-11-19 11:00:00,34.56,34.6,34.51,34.55,6941.0,33.9264,33.9657,33.8773,33.9166,6941.0
2018-11-19 11:10:00,34.49,34.49,34.35,34.36,7217.0,33.8577,33.8577,33.7202,33.7301,7217.0
2018-11-19 11:20:00,34.36,34.42,34.29,34.33,5539.0,33.7301,33.789,33.6613,33.7006,5539.0
2018-11-19 11:30:00,34.35,34.49,34.34,34.37,13513.0,33.7202,33.8577,33.7104,33.7399,13513.0
2018-11-19 11:40:00,34.37,34.41,34.35,34.36,10438.0,33.7399,33.7791,33.7202,33.7301,10438.0
2018-11-19 11:50:00,34.36,34.36,34.11,34.21,12366.0,33.7301,33.7301,33.4846,33.5828,12366.0
2018-11-19 12:00:00,34.23,34.23,34.15,34.18,13239.0,33.6024,33.6024,33.5239,33.5534,13239.0
2018-11-19 12:10:00,34.18,34.22,34.12,34.13,7531.0,33.5534,33.5926,33.4945,33.5043,7531.0
2018-11-19 12:20:00,34.15,34.23,34.15,34.23,10343.0,33.5239,33.6024,33.5239,33.6024,10343.0
2018-11-19 12:30:00,34.23,34.24,34.11,34.24,10987.0,33.6024,33.6123,33.4846,33.6123,10987.0
2018-11-19 12:40:00,34.25,34.33,34.22,34.22,12878.0,33.6221,33.7006,33.5926,33.5926,12878.0
2018-11-19 12:50:00,34.2,34.29,34.18,34.26,11129.0,33.573,33.6613,33.5534,33.6319,11129.0
2018-11-19 13:00:00,34.26,34.31,34.19,34.19,10444.0,33.6319,33.681,33.5632,33.5632,10444.0
2018-11-19 13:10:00,34.19,34.25,34.12,34.15,9980.0,33.5632,33.6221,33.4945,33.5239,9980.0
2018-11-19 13:20:00,34.17,34.2,34.14,34.15,8672.0,33.5435,33.573,33.5141,33.5239,8672.0
2018-11-19 13:30:00,34.16,34.17,34.05,34.13,15370.0,33.5337,33.5435,33.4257,33.5043,15370.0
2018-11-19 13:40:00,34.15,34.21,34.13,34.2,10512.0,33.5239,33.5828,33.5043,33.573,10512.0
2018-11-19 13:50:00,34.19,34.19,34.06,34.06,22360.0,33.5632,33.5632,33.4356,33.4356,22360.0
2018-11-19 14:00:00,34.06,34.06,33.97,34.02,10860.0,33.4356,33.4356,33.3472,33.3963,10860.0
2018-11-19 14:10:00,33.98,34.03,33.95,34.01,13170.0,33.357,33.4061,33.3276,33.3865,13170.0
2018-11-19 14:20:00,34.03,34.14,34.01,34.08,13756.0,33.4061,33.5141,33.3865,33.4552,13756.0
2018-11-19 14:30:00,34.09,34.12,33.97,34.08,13962.0,33.465,33.4945,33.3472,33.4552,13962.0
2018-11-19 14:40:00,34.07,34.11,34.04,34.09,9826.0,33.4454,33.4846,33.4159,33.465,9826.0
2018-11-19 14:50:00,34.09,34.18,34.08,34.15,9123.0,33.465,33.5534,33.4552,33.5239,9123.0
2018-11-19 15:00:00,34.15,34.2,34.07,34.14,9341.0,33.5239,33.573,33.4454,33.5141,9341.0
2018-11-19 15:10:00,34.14,34.27,34.14,34.16,28355.0,33.5141,33.6417,33.5141,33.5337,28355.0
2018-11-19 15:20:00,34.18,34.2,34.07,34.11,21409.0,33.5534,33.573,33.4454,33.4846,21409.0
2018-11-19 15:30:00,34.12,34.13,34.02,34.07,15951.0,33.4945,33.5043,33.3963,33.4454,15951.0
2018-11-19 15:40:00,34.06,34.06,33.95,34.03,51520.0,33.4356,33.4356,33.3276,33.4061,51520.0
2018-11-19 15:50:00,34.02,34.06,33.98,34.01,92593.0,33.3963,33.4356,33.357,33.3865,92593.0
2018-11-20 09:30:00,33.77,33.78,33.47,33.72,35473.0,33.1509,33.1607,32.8564,33.1018,35473.0
2018-11-20 09:40:00,33.76,33.76,33.51,33.54,14396.0,33.1411,33.1411,32.8956,32.9251,14396.0
2018-11-20 09:50:00,33.55,33.55,33.35,33.38,18814.0,32.9349,32.9349,32.7386,32.768,18814.0
2018-11-20 10:00:00,33.4,33.44,33.32,33.38,32503.0,32.7877,32.8269,32.7091,32.768,32503.0
2018-11-20 10:10:00,33.37,33.48,33.27,33.47,37682.0,32.7582,32.8662,32.66,32.8564,37682.0
2018-11-20 10:20:00,33.5,33.67,33.5,33.67,10120.0,32.8858,33.0527,32.8858,33.0527,10120.0
2018-11-20 10:30:00,33.68,33.76,33.63,33.76,11071.0,33.0625,33.1411,33.0134,33.1411,11071.0
2018-11-20 10:40:00,33.76,33.88,33.76,33.87,9884.0,33.1411,33.2589,33.1411,33.249,9884.0
2018-11-20 10:50:00,33.88,34.01,33.87,33.99,20237.0,33.2589,33.3865,33.249,33.3668,20237.0
2018-11-20 11:00:00,33.98,33.99,33.9,33.94,11316.0,33.357,33.3668,33.2785,33.3178,11316.0
2018-11-20 11:10:00,33.94,33.98,33.85,33.89,18945.0,33.3178,33.357,33.2294,33.2687,18945.0
2018-11-20 11:20:00,33.89,33.93,33.77,33.79,16400.0,33.2687,33.3079,33.1509,33.1705,16400.0
2018-11-20 11:30:00,33.8,33.85,33.73,33.84,10390.0,33.1803,33.2294,33.1116,33.2196,10390.0
2018-11-20 11:40:00,33.86,34.02,33.85,33.95,13204.0,33.2392,33.3963,33.2294,33.3276,13204.0
2018-11-20 11:50:00,33.94,33.94,33.86,33.88,17084.0,33.3178,33.3178,33.2392,33.2589,17084.0
2018-11-20 12:00:00,33.88,34.01,33.88,33.96,34795.0,33.2589,33.3865,33.2589,33.3374,34795.0
2018-11-20 12:10:00,33.96,34.08,33.95,34.05,125320.0,33.3374,33.4552,33.3276,33.4257,125320.0
2018-11-20 12:20:00,34.05,34.12,33.98,34.1,72878.0,33.4257,33.4945,33.357,33.4748,72878.0
2018-11-20 12:30:00,34.14,34.16,34.05,34.05,22331.0,33.5141,33.5337,33.4257,33.4257,22331.0
2018-11-20 12:40:00,34.05,34.09,33.97,34.02,79153.0,33.4257,33.465,33.3472,33.3963,79153.0
2018-11-20 12:50:00,34.0,34.08,33.98,34.08,43076.0,33.3767,33.4552,33.357,33.4552,43076.0
2018-11-20 13:00:00,34.07,34.11,34.0,34.06,54607.0,33.4454,33.4846,33.3767,33.4356,54607.0
2018-11-20 13:10:00,34.05,34.06,33.9,33.91,22811.0,33.4257,33.4356,33.2785,33.2883,22811.0
2018-11-20 13:20:00,33.91,33.91,33.71,33.73,12548.0,33.2883,33.2883,33.092,33.1116,12548.0
2018-11-20 13:30:00,33.71,33.82,33.7,33.77,11594.0,33.092,33.2,33.0822,33.1509,11594.0
2018-11-20 13:40:00,33.78,33.91,33.75,33.89,9305.0,33.1607,33.2883,33.1312,33.2687,9305.0
2018-11-20 13:50:00,33.89,33.89,33.82,33.85,8056.0,33.2687,33.2687,33.2,33.2294,8056.0
2018-11-20 14:00:00,33.81,33.89,33.76,33.79,9798.0,33.1901,33.2687,33.1411,33.1705,9798.0
2018-11-20 14:10:00,33.8,33.99,33.79,33.98,16636.0,33.1803,33.3668,33.1705,33.357,16636.0
2018-11-20 14:20:00,33.97,33.99,33.85,33.88,19504.0,33.3472,33.3668,33.2294,33.2589,19504.0
2018-11-20 14:30:00,33.89,34.06,33.88,34.01,15635.0,33.2687,33.4356,33.2589,33.3865,15635.0
2018-11-20 14:40:00,34.01,34.02,33.91,33.91,10686.0,33.3865,33.3963,33.2883,33.2883,10686.0
2018-11-20 14:50:00,33.91,33.97,33.89,33.94,17905.0,33.2883,33.3472,33.2687,33.3178,17905.0
2018-11-20 15:00:00,33.95,34.01,33.78,33.88,22910.0,33.3276,33.3865,33.1607,33.2589,22910.0
2018-11-20 15:10:00,33.87,33.93,33.8,33.92,17783.0,33.249,33.3079,33.1803,33.2981,17783.0
2018-11-20 15:20:00,33.91,33.96,33.83,33.9,25723.0,33.2883,33.3374,33.2098,33.2785,25723.0
2018-11-20 15:30:00,33.9,33.97,33.86,33.95,47319.0,33.2785,33.3472,33.2392,33.3276,47319.0
2018-11-20 15:40:00,33.95,33.95,33.81,33.83,57530.0,33.3276,33.3276,33.1901,33.2098,57530.0
2018-11-20 15:50:00,33.84,33.85,33.72,33.74,142125.0,33.2196,33.2294,33.1018,33.1214,142125.0
2018-11-21 09:30:00,33.88,34.0,33.84,33.89,9434.0,33.2589,33.3767,33.2196,33.2687,9434.0
2018-11-21 09:40:00,33.9,34.08,33.86,34.06,4946.0,33.2785,33.4552,33.2392,33.4356,4946.0
2018-11-21 09:50:00,34.05,34.11,33.94,34.11,15073.0,33.4257,33.4846,33.3178,33.4846,15073.0
2018-11-21 10:00:00,34.11,34.24,34.07,34.07,18023.0,33.4846,33.6123,33.4454,33.4454,18023.0
2018-11-21 10:10:00,34.08,34.17,34.01,34.15,6031.0,33.4552,33.5435,33.3865,33.5239,6031.0
2018-11-21 10:20:00,34.15,34.21,34.08,34.18,12326.0,33.5239,33.5828,33.4552,33.5534,12326.0
2018-11-21 10:30:00,34.16,34.26,34.12,34.25,12202.0,33.5337,33.6319,33.4945,33.6221,12202.0
2018-11-21 10:40:00,34.25,34.28,34.15,34.2,11347.0,33.6221,33.6515,33.5239,33.573,11347.0
2018-11-21 10:50:00,34.17,34.3,34.17,34.28,6680.0,33.5435,33.6712,33.5435,33.6515,6680.0
2018-11-21 11:00:00,34.27,34.28,34.21,34.28,12418.0,33.6417,33.6515,33.5828,33.6515,12418.0
2018-11-21 11:10:00,34.29,34.36,34.29,34.36,15322.0,33.6613,33.7301,33.6613,33.7301,15322.0
2018-11-21 11:20:00,34.38,34.38,34.23,34.29,12967.0,33.7497,33.7497,33.6024,33.6613,12967.0
2018-11-21 11:30:00,34.3,34.36,34.27,34.3,10813.0,33.6712,33.7301,33.6417,33.6712,10813.0
2018-11-21 11:40:00,34.28,34.39,34.26,34.37,10907.0,33.6515,33.7595,33.6319,33.7399,10907.0
2018-11-21 11:50:00,34.39,34.45,34.37,34.39,33590.0,33.7595,33.8184,33.7399,33.7595,33590.0
2018-11-21 12:00:00,34.38,34.38,34.23,34.23,29474.0,33.7497,33.7497,33.6024,33.6024,29474.0
2018-11-21 12:10:00,34.23,34.31,34.23,34.26,10608.0,33.6024,33.681,33.6024,33.6319,10608.0
2018-11-21 12:20:00,34.27,34.28,34.22,34.27,8498.0,33.6417,33.6515,33.5926,33.6417,8498.0
2018-11-21 12:30:00,34.26,34.27,34.21,34.25,7391.0,33.6319,33.6417,33.5828,33.6221,7391.0
2018-11-21 12:40:00,34.26,34.31,34.25,34.27,6060.0,33.6319,33.681,33.6221,33.6417,6060.0
2018-11-21 12:50:00,34.25,34.28,34.24,34.26,9389.0,33.6221,33.6515,33.6123,33.6319,9389.0
2018-11-21 13:00:00,34.26,34.31,34.26,34.27,10838.0,33.6319,33.681,33.6319,33.6417,10838.0
2018-11-21 13:10:00,34.26,34.31,34.24,34.24,7472.0,33.6319,33.681,33.6123,33.6123,7472.0
2018-11-21 13:20:00,34.23,34.23,34.19,34.2,13169.0,33.6024,33.6024,33.5632,33.573,13169.0
2018-11-21 13:30:00,34.21,34.27,34.21,34.27,9919.0,33.5828,33.6417,33.5828,33.6417,9919.0
2018-11-21 13:40:00,34.27,34.32,34.26,34.28,6763.0,33.6417,33.6908,33.6319,33.6515,6763.0
2018-11-21 13:50:00,34.28,34.28,34.22,34.25,6968.0,33.6515,33.6515,33.5926,33.6221,6968.0
2018-11-21 14:00:00,34.25,34.25,34.22,34.23,8659.0,33.6221,33.6221,33.5926,33.6024,8659.0
2018-11-21 14:10:00,34.23,34.29,34.21,34.22,9832.0,33.6024,33.6613,33.5828,33.5926,9832.0
2018-11-21 14:20:00,34.22,34.28,34.21,34.25,7832.0,33.5926,33.6515,33.5828,33.6221,7832.0
2018-11-21 14:30:00,34.25,34.25,34.2,34.2,12542.0,33.6221,33.6221,33.573,33.573,12542.0
2018-11-21 14:40:00,34.2,34.25,34.2,34.21,15564.0,33.573,33.6221,33.573,33.5828,15564.0
2018-11-21 14:50:00,34.21,34.25,34.18,34.19,9292.0,33.5828,33.6221,33.5534,33.5632,9292.0
2018-11-21 15:00:00,34.19,34.23,34.17,34.23,16538.0,33.5632,33.6024,33.5435,33.6024,16538.0
2018-11-21 15:10:00,34.23,34.23,34.14,34.14,24572.0,33.6024,33.6024,33.5141,33.5141,24572.0
2018-11-21 15:20:00,34.13,34.18,34.09,34.16,23589.0,33.5043,33.5534,33.465,33.5337,23589.0
2018-11-21 15:30:00,34.16,34.16,34.09,34.11,27046.0,33.5337,33.5337,33.465,33.4846,27046.0
2018-11-21 15:40:00,34.1,34.15,34.03,34.12,67994.0,33.4748,33.5239,33.4061,33.4945,67994.0
2018-11-21 15:50:00,34.13,34.14,34.01,34.01,91773.0,33.5043,33.5141,33.3865,33.3865,91773.0
2018-11-23 09:30:00,33.63,33.84,33.54,33.84,12030.0,33.0134,33.2196,32.9251,33.2196,12030.0
2018-11-23 09:40:00,33.69,33.77,33.65,33.76,5995.0,33.0723,33.1509,33.0331,33.1411,5995.0
2018-11-23 09:50:00,33.71,33.8,33.67,33.75,5662.0,33.092,33.1803,33.0527,33.1312,5662.0
2018-11-23 10:00:00,33.76,33.95,33.73,33.92,7551.0,33.1411,33.3276,33.1116,33.2981,7551.0
2018-11-23 10:10:00,33.9,33.91,33.81,33.91,9694.0,33.2785,33.2883,33.1901,33.2883,9694.0
2018-11-23 10:20:00,33.94,33.98,33.86,33.88,6061.0,33.3178,33.357,33.2392,33.2589,6061.0
2018-11-23 10:30:00,33.86,33.98,33.86,33.95,6671.0,33.2392,33.357,33.2392,33.3276,6671.0
2018-11-23 10:40:00,33.92,33.92,33.86,33.9,4004.0,33.2981,33.2981,33.2392,33.2785,4004.0
2018-11-23 10:50:00,33.89,33.94,33.85,33.86,2632.0,33.2687,33.3178,33.2294,33.2392,2632.0
2018-11-23 11:00:00,33.87,33.95,33.87,33.93,7988.0,33.249,33.3276,33.249,33.3079,7988.0
2018-11-23 11:10:00,33.92,33.97,33.88,33.92,7307.0,33.2981,33.3472,33.2589,33.2981,7307.0
2018-11-23 11:20:00,33.93,34.0,33.87,33.99,6664.0,33.3079,33.3767,33.249,33.3668,6664.0
2018-11-23 11:30:00,33.98,34.0,33.93,33.96,9641.0,33.357,33.3767,33.3079,33.3374,9641.0
2018-11-23 11:40:00,33.94,34.07,33.93,34.05,7455.0,33.3178,33.4454,33.3079,33.4257,7455.0
2018-11-23 11:50:00,34.06,34.1,33.92,33.93,8047.0,33.4356,33.4748,33.2981,33.3079,8047.0
2018-11-23 12:00:00,33.93,33.94,33.88,33.9,5570.0,33.3079,33.3178,33.2589,33.2785,5570.0
2018-11-23 12:10:00,33.89,33.92,33.85,33.89,4186.0,33.2687,33.2981,33.2294,33.2687,4186.0
2018-11-23 12:20:00,33.86,33.96,33.86,33.9,8922.0,33.2392,33.3374,33.2392,33.2785,8922.0
2018-11-23 12:30:00,33.9,33.99,33.86,33.96,11433.0,33.2785,33.3668,33.2392,33.3374,11433.0
2018-11-23 12:40:00,33.98,33.98,33.89,33.91,22827.0,33.357,33.357,33.2687,33.2883,22827.0
2018-11-23 12:50:00,33.91,33.91,33.7,33.71,47254.0,33.2883,33.2883,33.0822,33.092,47254.0
2018-11-26 09:30:00,33.96,34.22,33.96,34.21,20261.0,33.3374,33.5926,33.3374,33.5828,20261.0
2018-11-26 09:40:00,34.23,34.5,34.23,34.45,64429.0,33.6024,33.8675,33.6024,33.8184,64429.0
2018-11-26 09:50:00,34.48,34.64,34.34,34.38,45294.0,33.8479,34.0049,33.7104,33.7497,45294.0
2018-11-26 10:00:00,34.38,34.65,34.36,34.65,24858.0,33.7497,34.0147,33.7301,34.0147,24858.0
2018-11-26 10:10:00,34.61,34.74,34.54,34.69,20028.0,33.9755,34.1031,33.9068,34.054,20028.0
2018-11-26 10:20:00,34.69,34.72,34.55,34.69,39018.0,34.054,34.0835,33.9166,34.054,39018.0
2018-11-26 10:30:00,34.7,34.72,34.62,34.7,28403.0,34.0638,34.0835,33.9853,34.0638,28403.0
2018-11-26 10:40:00,34.71,34.76,34.65,34.74,27215.0,34.0736,34.1227,34.0147,34.1031,27215.0
2018-11-26 10:50:00,34.75,34.84,34.72,34.77,22160.0,34.1129,34.2013,34.0835,34.1325,22160.0
2018-11-26 11:00:00,34.75,34.79,34.64,34.66,19401.0,34.1129,34.1522,34.0049,34.0246,19401.0
2018-11-26 11:10:00,34.66,34.69,34.51,34.51,22463.0,34.0246,34.054,33.8773,33.8773,22463.0
2018-11-26 11:20:00,34.52,34.55,34.48,34.48,17853.0,33.8871,33.9166,33.8479,33.8479,17853.0
2018-11-26 11:30:00,34.48,34.49,34.34,34.34,13026.0,33.8479,33.8577,33.7104,33.7104,13026.0
2018-11-26 11:40:00,34.34,34.4,34.33,34.38,11748.0,33.7104,33.7693,33.7006,33.7497,11748.0
2018-11-26 11:50:00,34.38,34.51,34.38,34.51,7916.0,33.7497,33.8773,33.7497,33.8773,7916.0
2018-11-26 12:00:00,34.51,34.51,34.47,34.51,17980.0,33.8773,33.8773,33.838,33.8773,17980.0
2018-11-26 12:10:00,34.52,34.52,34.45,34.5,16173.0,33.8871,33.8871,33.8184,33.8675,16173.0
2018-11-26 12:20:00,34.49,34.52,34.48,34.49,12999.0,33.8577,33.8871,33.8479,33.8577,12999.0
2018-11-26 12:30:00,34.5,34.5,34.37,34.43,12094.0,33.8675,33.8675,33.7399,33.7988,12094.0
2018-11-26 12:40:00,34.43,34.45,34.41,34.44,7631.0,33.7988,33.8184,33.7791,33.8086,7631.0
2018-11-26 12:50:00,34.45,34.51,34.45,34.5,7000.0,33.8184,33.8773,33.8184,33.8675,7000.0
2018-11-26 13:00:00,34.5,34.51,34.46,34.5,10835.0,33.8675,33.8773,33.8282,33.8675,10835.0
2018-11-26 13:10:00,34.51,34.51,34.47,34.48,16038.0,33.8773,33.8773,33.838,33.8479,16038.0
2018-11-26 13:20:00,34.47,34.51,34.45,34.49,8535.0,33.838,33.8773,33.8184,33.8577,8535.0
2018-11-26 13:30:00,34.5,34.52,34.47,34.49,15127.0,33.8675,33.8871,33.838,33.8577,15127.0
2018-11-26 13:40:00,34.49,34.52,34.45,34.52,12883.0,33.8577,33.8871,33.8184,33.8871,12883.0
2018-11-26 13:50:00,34.52,34.55,34.49,34.54,30476.0,33.8871,33.9166,33.8577,33.9068,30476.0
2018-11-26 14:00:00,34.55,34.55,34.5,34.54,48937.0,33.9166,33.9166,33.8675,33.9068,48937.0
2018-11-26 14:10:00,34.54,34.56,34.47,34.53,51306.0,33.9068,33.9264,33.838,33.8969,51306.0
2018-11-26 14:20:00,34.52,34.57,34.52,34.54,49437.0,33.8871,33.9362,33.8871,33.9068,49437.0
2018-11-26 14:30:00,34.54,34.6,34.53,34.53,16648.0,33.9068,33.9657,33.8969,33.8969,16648.0
2018-11-26 14:40:00,34.53,34.54,34.41,34.45,15404.0,33.8969,33.9068,33.7791,33.8184,15404.0
2018-11-26 14:50:00,34.45,34.51,34.45,34.5,8698.0,33.8184,33.8773,33.8184,33.8675,8698.0
2018-11-26 15:00:00,34.52,34.59,34.52,34.57,48817.0,33.8871,33.9558,33.8871,33.9362,48817.0
2018-11-26 15:10:00,34.56,34.59,34.55,34.57,26648.0,33.9264,33.9558,33.9166,33.9362,26648.0
2018-11-26 15:20:00,34.54,34.55,34.51,34.52,14441.0,33.9068,33.9166,33.8773,33.8871,14441.0
2018-11-26 15:30:00,34.52,34.59,34.52,34.56,37471.0,33.8871,33.9558,33.8871,33.9264,37471.0
2018-11-26 15:40:00,34.57,34.66,34.56,34.65,54181.0,33.9362,34.0246,33.9264,34.0147,54181.0
2018-11-26 15:50:00,34.65,34.71,34.6,34.61,120310.0,34.0147,34.0736,33.9657,33.9755,120310.0
2018-11-27 09:30:00,34.37,34.84,34.37,34.62,19598.0,33.7399,34.2013,33.7399,33.9853,19598.0
2018-11-27 09:40:00,34.61,34.84,34.46,34.61,56329.0,33.9755,34.2013,33.8282,33.9755,56329.0
2018-11-27 09:50:00,34.61,34.62,34.42,34.54,15802.0,33.9755,33.9853,33.789,33.9068,15802.0
2018-11-27 10:00:00,34.54,34.57,34.49,34.55,15256.0,33.9068,33.9362,33.8577,33.9166,15256.0
2018-11-27 10:10:00,34.6,34.73,34.58,34.64,32699.0,33.9657,34.0933,33.946,34.0049,32699.0
2018-11-27 10:20:00,34.65,34.66,34.56,34.59,9989.0,34.0147,34.0246,33.9264,33.9558,9989.0
2018-11-27 10:30:00,34.57,34.63,34.45,34.5,13045.0,33.9362,33.9951,33.8184,33.8675,13045.0
2018-11-27 10:40:00,34.49,34.55,34.43,34.54,14871.0,33.8577,33.9166,33.7988,33.9068,14871.0
2018-11-27 10:50:00,34.56,34.75,34.56,34.69,31390.0,33.9264,34.1129,33.9264,34.054,31390.0
2018-11-27 11:00:00,34.66,34.78,34.63,34.7,70338.0,34.0246,34.1424,33.9951,34.0638,70338.0
2018-11-27 11:10:00,34.71,34.73,34.59,34.59,23304.0,34.0736,34.0933,33.9558,33.9558,23304.0
2018-11-27 11:20:00,34.59,34.59,34.36,34.43,56370.0,33.9558,33.9558,33.7301,33.7988,56370.0
2018-11-27 11:30:00,34.43,34.46,34.34,34.45,53299.0,33.7988,33.8282,33.7104,33.8184,53299.0
2018-11-27 11:40:00,34.46,34.46,34.29,34.44,35127.0,33.8282,33.8282,33.6613,33.8086,35127.0
2018-11-27 11:50:00,34.45,34.55,34.44,34.51,12816.0,33.8184,33.9166,33.8086,33.8773,12816.0
2018-11-27 12:00:00,34.5,34.5,34.42,34.45,16661.0,33.8675,33.8675,33.789,33.8184,16661.0
2018-11-27 12:10:00,34.45,34.45,34.37,34.44,19733.0,33.8184,33.8184,33.7399,33.8086,19733.0
2018-11-27 12:20:00,34.44,34.48,34.34,34.35,12995.0,33.8086,33.8479,33.7104,33.7202,12995.0
2018-11-27 12:30:00,34.34,34.39,34.29,34.39,12003.0,33.7104,33.7595,33.6613,33.7595,12003.0
2018-11-27 12:40:00,34.4,34.4,34.33,34.33,9714.0,33.7693,33.7693,33.7006,33.7006,9714.0
2018-11-27 12:50:00,34.32,34.35,34.3,34.35,10362.0,33.6908,33.7202,33.6712,33.7202,10362.0
2018-11-27 13:00:00,34.35,34.37,34.3,34.31,10635.0,33.7202,33.7399,33.6712,33.681,10635.0
2018-11-27 13:10:00,34.32,34.43,34.29,34.34,16485.0,33.6908,33.7988,33.6613,33.7104,16485.0
2018-11-27 13:20:00,34.36,34.44,34.34,34.44,12129.0,33.7301,33.8086,33.7104,33.8086,12129.0
2018-11-27 13:30:00,34.44,34.49,34.43,34.47,16029.0,33.8086,33.8577,33.7988,33.838,16029.0
2018-11-27 13:40:00,34.46,34.46,34.39,34.4,8300.0,33.8282,33.8282,33.7595,33.7693,8300.0
2018-11-27 13:50:00,34.39,34.5,34.39,34.5,22484.0,33.7595,33.8675,33.7595,33.8675,22484.0
2018-11-27 14:00:00,34.48,34.57,34.47,34.55,13702.0,33.8479,33.9362,33.838,33.9166,13702.0
2018-11-27 14:10:00,34.55,34.57,34.51,34.51,20834.0,33.9166,33.9362,33.8773,33.8773,20834.0
2018-11-27 14:20:00,34.5,34.56,34.49,34.55,40261.0,33.8675,33.9264,33.8577,33.9166,40261.0
2018-11-27 14:30:00,34.55,34.65,34.54,34.61,34856.0,33.9166,34.0147,33.9068,33.9755,34856.0
2018-11-27 14:40:00,34.61,34.74,34.56,34.68,54526.0,33.9755,34.1031,33.9264,34.0442,54526.0
2018-11-27 14:50:00,34.68,34.7,34.6,34.62,12522.0,34.0442,34.0638,33.9657,33.9853,12522.0
2018-11-27 15:00:00,34.62,34.68,34.62,34.64,16452.0,33.9853,34.0442,33.9853,34.0049,16452.0
2018-11-27 15:10:00,34.64,34.65,34.59,34.6,17810.0,34.0049,34.0147,33.9558,33.9657,17810.0
2018-11-27 15:20:00,34.6,34.63,34.6,34.63,12063.0,33.9657,33.9951,33.9657,33.9951,12063.0
2018-11-27 15:30:00,34.63,34.68,34.61,34.67,44746.0,33.9951,34.0442,33.9755,34.0344,44746.0
2018-11-27 15:40:00,34.68,34.74,34.68,34.73,54729.0,34.0442,34.1031,34.0442,34.0933,54729.0
2018-11-27 15:50:00,34.73,34.73,34.68,34.71,105025.0,34.0933,34.0933,34.0442,34.0736,105025.0
2018-11-28 09:30:00,34.7,34.78,34.34,34.34,25859.0,34.0638,34.1424,33.7104,33.7104,25859.0
2018-11-28 09:40:00,34.34,34.39,34.15,34.26,15008.0,33.7104,33.7595,33.5239,33.6319,15008.0
2018-11-28 09:50:00,34.27,34.35,34.17,34.25,10985.0,33.6417,33.7202,33.5435,33.6221,10985.0
2018-11-28 10:00:00,34.22,34.27,33.99,34.01,23033.0,33.5926,33.6417,33.3668,33.3865,23033.0
2018-11-28 10:10:00,33.96,33.96,33.87,33.88,11134.0,33.3374,33.3374,33.249,33.2589,11134.0
2018-11-28 10:20:00,33.86,33.86,33.7,33.7,8405.0,33.2392,33.2392,33.0822,33.0822,8405.0
2018-11-28 10:30:00,33.69,33.71,33.6,33.68,21679.0,33.0723,33.092,32.984,33.0625,21679.0
2018-11-28 10:40:00,33.68,33.74,33.62,33.71,11467.0,33.0625,33.1214,33.0036,33.092,11467.0
2018-11-28 10:50:00,33.69,33.79,33.69,33.74,4879.0,33.0723,33.1705,33.0723,33.1214,4879.0
2018-11-28 11:00:00,33.74,33.9,33.73,33.9,27773.0,33.1214,33.2785,33.1116,33.2785,27773.0
2018-11-28 11:10:00,33.89,33.9,33.83,33.87,26328.0,33.2687,33.2785,33.2098,33.249,26328.0
2018-11-28 11:20:00,33.86,33.91,33.82,33.9,21789.0,33.2392,33.2883,33.2,33.2785,21789.0
2018-11-28 11:30:00,33.91,33.93,33.83,33.88,27845.0,33.2883,33.3079,33.2098,33.2589,27845.0
2018-11-28 11:40:00,33.88,33.89,33.84,33.88,12735.0,33.2589,33.2687,33.2196,33.2589,12735.0
2018-11-28 11:50:00,33.88,33.98,33.86,33.9,12026.0,33.2589,33.357,33.2392,33.2785,12026.0
2018-11-28 12:00:00,33.91,34.36,33.91,34.34,27520.0,33.2883,33.7301,33.2883,33.7104,27520.0
2018-11-28 12:10:00,34.34,34.34,34.24,34.28,8938.0,33.7104,33.7104,33.6123,33.6515,8938.0
2018-11-28 12:20:00,34.29,34.36,34.22,34.27,13994.0,33.6613,33.7301,33.5926,33.6417,13994.0
2018-11-28 12:30:00,34.27,34.32,34.22,34.32,9599.0,33.6417,33.6908,33.5926,33.6908,9599.0
2018-11-28 12:40:00,34.34,34.45,34.31,34.44,15008.0,33.7104,33.8184,33.681,33.8086,15008.0
2018-11-28 12:50:00,34.45,34.51,34.42,34.45,17509.0,33.8184,33.8773,33.789,33.8184,17509.0
2018-11-28 13:00:00,34.46,34.47,34.38,34.41,12385.0,33.8282,33.838,33.7497,33.7791,12385.0
2018-11-28 13:10:00,34.4,34.48,34.4,34.48,10608.0,33.7693,33.8479,33.7693,33.8479,10608.0
2018-11-28 13:20:00,34.48,34.53,34.45,34.52,14615.0,33.8479,33.8969,33.8184,33.8871,14615.0
2018-11-28 13:30:00,34.51,34.65,34.5,34.65,19701.0,33.8773,34.0147,33.8675,34.0147,19701.0
2018-11-28 13:40:00,34.64,34.73,34.63,34.73,24773.0,34.0049,34.0933,33.9951,34.0933,24773.0
2018-11-28 13:50:00,34.72,34.73,34.64,34.64,11518.0,34.0835,34.0933,34.0049,34.0049,11518.0
2018-11-28 14:00:00,34.63,34.7,34.61,34.67,16051.0,33.9951,34.0638,33.9755,34.0344,16051.0
2018-11-28 14:10:00,34.67,34.69,34.65,34.69,15373.0,34.0344,34.054,34.0147,34.054,15373.0
2018-11-28 14:20:00,34.68,34.73,34.67,34.67,24130.0,34.0442,34.0933,34.0344,34.0344,24130.0
2018-11-28 14:30:00,34.68,34.72,34.64,34.64,13793.0,34.0442,34.0835,34.0049,34.0049,13793.0
2018-11-28 14:40:00,34.65,34.67,34.63,34.64,8867.0,34.0147,34.0344,33.9951,34.0049,8867.0
2018-11-28 14:50:00,34.65,34.7,34.59,34.59,9925.0,34.0147,34.0638,33.9558,33.9558,9925.0
2018-11-28 15:00:00,34.59,34.59,34.54,34.54,11456.0,33.9558,33.9558,33.9068,33.9068,11456.0
2018-11-28 15:10:00,34.55,34.6,34.53,34.57,17026.0,33.9166,33.9657,33.8969,33.9362,17026.0
2018-11-28 15:20:00,34.56,34.66,34.56,34.66,14286.0,33.9264,34.0246,33.9264,34.0246,14286.0
2018-11-28 15:30:00,34.65,34.74,34.62,34.72,20127.0,34.0147,34.1031,33.9853,34.0835,20127.0
2018-11-28 15:40:00,34.73,34.73,34.66,34.72,42878.0,34.0933,34.0933,34.0246,34.0835,42878.0
2018-11-28 15:50:00,34.72,34.72,34.66,34.72,88477.0,34.0835,34.0835,34.0246,34.0835,88477.0
2018-11-29 09:30:00,34.69,34.8,34.59,34.79,10417.0,34.054,34.162,33.9558,34.1522,10417.0
2018-11-29 09:40:00,34.8,34.83,34.7,34.7,3019.0,34.162,34.1914,34.0638,34.0638,3019.0
2018-11-29 09:50:00,34.62,34.64,34.44,34.47,10682.0,33.9853,34.0049,33.8086,33.838,10682.0
2018-11-29 10:00:00,34.48,34.48,34.36,34.39,7608.0,33.8479,33.8479,33.7301,33.7595,7608.0
2018-11-29 10:10:00,34.38,34.51,34.38,34.46,8291.0,33.7497,33.8773,33.7497,33.8282,8291.0
2018-11-29 10:20:00,34.44,34.47,34.4,34.43,4605.0,33.8086,33.838,33.7693,33.7988,4605.0
2018-11-29 10:30:00,34.44,34.58,34.43,34.43,6327.0,33.8086,33.946,33.7988,33.7988,6327.0
2018-11-29 10:40:00,34.42,34.44,34.23,34.23,34437.0,33.789,33.8086,33.6024,33.6024,34437.0
2018-11-29 10:50:00,34.22,34.32,34.18,34.31,8646.0,33.5926,33.6908,33.5534,33.681,8646.0
2018-11-29 11:00:00,34.31,34.36,34.28,34.34,8065.0,33.681,33.7301,33.6515,33.7104,8065.0
2018-11-29 11:10:00,34.34,34.41,34.32,34.4,5009.0,33.7104,33.7791,33.6908,33.7693,5009.0
2018-11-29 11:20:00,34.4,34.51,34.39,34.43,7208.0,33.7693,33.8773,33.7595,33.7988,7208.0
2018-11-29 11:30:00,34.41,34.49,34.39,34.49,5100.0,33.7791,33.8577,33.7595,33.8577,5100.0
2018-11-29 11:40:00,34.49,34.52,34.46,34.48,7831.0,33.8577,33.8871,33.8282,33.8479,7831.0
2018-11-29 11:50:00,34.51,34.53,34.46,34.51,8470.0,33.8773,33.8969,33.8282,33.8773,8470.0
2018-11-29 12:00:00,34.51,34.52,34.47,34.51,6714.0,33.8773,33.8871,33.838,33.8773,6714.0
2018-11-29 12:10:00,34.53,34.56,34.46,34.53,11537.0,33.8969,33.9264,33.8282,33.8969,11537.0
2018-11-29 12:20:00,34.51,34.53,34.51,34.51,7400.0,33.8773,33.8969,33.8773,33.8773,7400.0
2018-11-29 12:30:00,34.52,34.55,34.48,34.52,7546.0,33.8871,33.9166,33.8479,33.8871,7546.0
2018-11-29 12:40:00,34.53,34.55,34.51,34.53,7374.0,33.8969,33.9166,33.8773,33.8969,7374.0
2018-11-29 12:50:00,34.53,34.59,34.53,34.58,7791.0,33.8969,33.9558,33.8969,33.946,7791.0
2018-11-29 13:00:00,34.57,34.57,34.53,34.53,8032.0,33.9362,33.9362,33.8969,33.8969,8032.0
2018-11-29 13:10:00,34.53,34.53,34.45,34.47,9806.0,33.8969,33.8969,33.8184,33.838,9806.0
2018-11-29 13:20:00,34.45,34.46,34.41,34.44,6645.0,33.8184,33.8282,33.7791,33.8086,6645.0
2018-11-29 13:30:00,34.43,34.46,34.41,34.44,5031.0,33.7988,33.8282,33.7791,33.8086,5031.0
2018-11-29 13:40:00,34.44,34.54,34.44,34.54,9600.0,33.8086,33.9068,33.8086,33.9068,9600.0
2018-11-29 13:50:00,34.54,34.54,34.49,34.49,5251.0,33.9068,33.9068,33.8577,33.8577,5251.0
2018-11-29 14:00:00,34.48,34.54,34.44,34.44,5275.0,33.8479,33.9068,33.8086,33.8086,5275.0
2018-11-29 14:10:00,34.46,34.54,34.46,34.53,4596.0,33.8282,33.9068,33.8282,33.8969,4596.0
2018-11-29 14:20:00,34.52,34.59,34.52,34.55,8104.0,33.8871,33.9558,33.8871,33.9166,8104.0
2018-11-29 14:30:00,34.55,34.6,34.55,34.55,10278.0,33.9166,33.9657,33.9166,33.9166,10278.0
2018-11-29 14:40:00,34.57,34.59,34.51,34.57,12092.0,33.9362,33.9558,33.8773,33.9362,12092.0
2018-11-29 14:50:00,34.57,34.65,34.57,34.65,6560.0,33.9362,34.0147,33.9362,34.0147,6560.0
2018-11-29 15:00:00,34.66,34.66,34.56,34.6,11291.0,34.0246,34.0246,33.9264,33.9657,11291.0
2018-11-29 15:10:00,34.6,34.61,34.51,34.51,8982.0,33.9657,33.9755,33.8773,33.8773,8982.0
2018-11-29 15:20:00,34.51,34.56,34.48,34.56,12525.0,33.8773,33.9264,33.8479,33.9264,12525.0
2018-11-29 15:30:00,34.55,34.55,34.46,34.48,27737.0,33.9166,33.9166,33.8282,33.8479,27737.0
2018-11-29 15:40:00,34.47,34.49,34.4,34.42,31383.0,33.838,33.8577,33.7693,33.789,31383.0
2018-11-29 15:50:00,34.41,34.42,34.35,34.38,56781.0,33.7791,33.789,33.7202,33.7497,56781.0
2018-11-30 09:30:00,34.31,34.47,34.29,34.47,11937.0,33.681,33.838,33.6613,33.838,11937.0
2018-11-30 09:40:00,34.51,34.57,34.4,34.46,7588.0,33.8773,33.9362,33.7693,33.8282,7588.0
2018-11-30 09:50:00,34.46,34.47,34.36,34.41,8505.0,33.8282,33.838,33.7301,33.7791,8505.0
2018-11-30 10:00:00,34.41,34.61,34.4,34.54,9574.0,33.7791,33.9755,33.7693,33.9068,9574.0
2018-11-30 10:10:00,34.56,34.62,34.47,34.47,7440.0,33.9264,33.9853,33.838,33.838,7440.0
2018-11-30 10:20:00,34.46,34.55,34.46,34.51,8537.0,33.8282,33.9166,33.8282,33.8773,8537.0
2018-11-30 10:30:00,34.52,34.66,34.5,34.61,19084.0,33.8871,34.0246,33.8675,33.9755,19084.0
2018-11-30 10:40:00,34.6,34.67,34.55,34.55,5895.0,33.9657,34.0344,33.9166,33.9166,5895.0
2018-11-30 10:50:00,34.59,34.64,34.53,34.56,8650.0,33.9558,34.0049,33.8969,33.9264,8650.0
2018-11-30 11:00:00,34.55,34.61,34.53,34.6,9401.0,33.9166,33.9755,33.8969,33.9657,9401.0
2018-11-30 11:10:00,34.59,34.75,34.58,34.74,16915.0,33.9558,34.1129,33.946,34.1031,16915.0
2018-11-30 11:20:00,34.74,34.77,34.63,34.68,11979.0,34.1031,34.1325,33.9951,34.0442,11979.0
2018-11-30 11:30:00,34.68,34.71,34.62,34.67,9610.0,34.0442,34.0736,33.9853,34.0344,9610.0
2018-11-30 11:40:00,34.68,34.74,34.63,34.71,27746.0,34.0442,34.1031,33.9951,34.0736,27746.0
2018-11-30 11:50:00,34.71,34.72,34.67,34.7,12684.0,34.0736,34.0835,34.0344,34.0638,12684.0
2018-11-30 12:00:00,34.69,34.69,34.61,34.69,8632.0,34.054,34.054,33.9755,34.054,8632.0
2018-11-30 12:10:00,34.69,34.72,34.66,34.72,13871.0,34.054,34.0835,34.0246,34.0835,13871.0
2018-11-30 12:20:00,34.73,34.73,34.64,34.64,7375.0,34.0933,34.0933,34.0049,34.0049,7375.0
2018-11-30 12:30:00,34.63,34.65,34.6,34.64,8448.0,33.9951,34.0147,33.9657,34.0049,8448.0
2018-11-30 12:40:00,34.64,34.68,34.59,34.65,9050.0,34.0049,34.0442,33.9558,34.0147,9050.0
2018-11-30 12:50:00,34.65,34.65,34.6,34.61,5636.0,34.0147,34.0147,33.9657,33.9755,5636.0
2018-11-30 13:00:00,34.61,34.62,34.57,34.57,8400.0,33.9755,33.9853,33.9362,33.9362,8400.0
2018-11-30 13:10:00,34.58,34.62,34.54,34.61,6788.0,33.946,33.9853,33.9068,33.9755,6788.0
2018-11-30 13:20:00,34.61,34.64,34.59,34.64,5735.0,33.9755,34.0049,33.9558,34.0049,5735.0
2018-11-30 13:30:00,34.63,34.76,34.61,34.73,36516.0,33.9951,34.1227,33.9755,34.0933,36516.0
2018-11-30 13:40:00,34.72,34.76,34.71,34.75,20430.0,34.0835,34.1227,34.0736,34.1129,20430.0
2018-11-30 13:50:00,34.73,34.78,34.71,34.76,36213.0,34.0933,34.1424,34.0736,34.1227,36213.0
2018-11-30 14:00:00,34.75,34.83,34.74,34.82,19844.0,34.1129,34.1914,34.1031,34.1816,19844.0
2018-11-30 14:10:00,34.83,34.84,34.79,34.8,16042.0,34.1914,34.2013,34.1522,34.162,16042.0
2018-11-30 14:20:00,34.8,34.85,34.79,34.82,15298.0,34.162,34.2111,34.1522,34.1816,15298.0
2018-11-30 14:30:00,34.81,34.85,34.79,34.8,12213.0,34.1718,34.2111,34.1522,34.162,12213.0
2018-11-30 14:40:00,34.8,34.85,34.77,34.82,25912.0,34.162,34.2111,34.1325,34.1816,25912.0
2018-11-30 14:50:00,34.8,34.86,34.79,34.82,15277.0,34.162,34.2209,34.1522,34.1816,15277.0
2018-11-30 15:00:00,34.83,34.92,34.83,34.92,31686.0,34.1914,34.2798,34.1914,34.2798,31686.0
2018-11-30 15:10:00,34.92,34.92,34.88,34.91,35098.0,34.2798,34.2798,34.2405,34.27,35098.0
2018-11-30 15:20:00,34.91,34.96,34.9,34.92,30685.0,34.27,34.3191,34.2602,34.2798,30685.0
2018-11-30 15:30:00,34.92,35.01,34.92,35.0,71492.0,34.2798,34.3681,34.2798,34.3583,71492.0
2018-11-30 15:40:00,35.0,35.02,34.94,35.0,132533.0,34.3583,34.378,34.2994,34.3583,132533.0
2018-11-30 15:50:00,35.0,35.11,34.99,35.11,419401.0,34.3583,34.4663,34.3485,34.4663,419401.0
2018-12-03 09:30:00,35.66,35.93,35.58,35.65,34740.0,35.0062,35.2713,34.9277,34.9964,34740.0
2018-12-03 09:40:00,35.62,35.87,35.61,35.83,19534.0,34.967,35.2124,34.9571,35.1731,19534.0
2018-12-03 09:50:00,35.82,35.82,35.6,35.62,7709.0,35.1633,35.1633,34.9473,34.967,7709.0
2018-12-03 10:00:00,35.61,35.64,35.48,35.53,46208.0,34.9571,34.9866,34.8295,34.8786,46208.0
2018-12-03 10:10:00,35.54,35.56,35.4,35.46,23958.0,34.8884,34.9081,34.751,34.8099,23958.0
2018-12-03 10:20:00,35.46,35.64,35.42,35.64,16844.0,34.8099,34.9866,34.7706,34.9866,16844.0
2018-12-03 10:30:00,35.63,35.63,35.43,35.43,10765.0,34.9768,34.9768,34.7804,34.7804,10765.0
2018-12-03 10:40:00,35.38,35.46,35.37,35.42,13135.0,34.7314,34.8099,34.7215,34.7706,13135.0
2018-12-03 10:50:00,35.44,35.5,35.31,35.32,27633.0,34.7903,34.8492,34.6626,34.6725,27633.0
2018-12-03 11:00:00,35.32,35.33,35.23,35.33,11434.0,34.6725,34.6823,34.5841,34.6823,11434.0
2018-12-03 11:10:00,35.34,35.39,35.31,35.32,19221.0,34.6921,34.7412,34.6626,34.6725,19221.0
2018-12-03 11:20:00,35.31,35.4,35.3,35.4,19180.0,34.6626,34.751,34.6528,34.751,19180.0
2018-12-03 11:30:00,35.39,36.0,35.39,35.54,156406.0,34.7412,35.34,34.7412,34.8884,156406.0
2018-12-03 11:40:00,35.54,35.56,35.38,35.48,25851.0,34.8884,34.9081,34.7314,34.8295,25851.0
2018-12-03 11:50:00,35.47,35.53,35.4,35.48,19871.0,34.8197,34.8786,34.751,34.8295,19871.0
2018-12-03 12:00:00,35.48,35.51,35.44,35.48,18356.0,34.8295,34.859,34.7903,34.8295,18356.0
2018-12-03 12:10:00,35.47,35.53,35.43,35.52,14117.0,34.8197,34.8786,34.7804,34.8688,14117.0
2018-12-03 12:20:00,35.51,35.68,35.5,35.67,19130.0,34.859,35.0259,34.8492,35.016,19130.0
2018-12-03 12:30:00,35.68,35.77,35.66,35.72,15664.0,35.0259,35.1142,35.0062,35.0651,15664.0
2018-12-03 12:40:00,35.72,35.76,35.71,35.73,15534.0,35.0651,35.1044,35.0553,35.0749,15534.0
2018-12-03 12:50:00,35.71,35.75,35.7,35.75,13376.0,35.0553,35.0946,35.0455,35.0946,13376.0
2018-12-03 13:00:00,35.76,35.83,35.75,35.76,11629.0,35.1044,35.1731,35.0946,35.1044,11629.0
2018-12-03 13:10:00,35.77,35.8,35.75,35.76,12119.0,35.1142,35.1437,35.0946,35.1044,12119.0
2018-12-03 13:20:00,35.77,35.79,35.75,35.78,10103.0,35.1142,35.1338,35.0946,35.124,10103.0
2018-12-03 13:30:00,35.76,35.76,35.6,35.6,11549.0,35.1044,35.1044,34.9473,34.9473,11549.0
2018-12-03 13:40:00,35.6,35.66,35.55,35.55,8868.0,34.9473,35.0062,34.8982,34.8982,8868.0
2018-12-03 13:50:00,35.54,35.56,35.49,35.52,12888.0,34.8884,34.9081,34.8393,34.8688,12888.0
2018-12-03 14:00:00,35.52,35.56,35.41,35.43,13903.0,34.8688,34.9081,34.7608,34.7804,13903.0
2018-12-03 14:10:00,35.44,35.56,35.43,35.56,18711.0,34.7903,34.9081,34.7804,34.9081,18711.0
2018-12-03 14:20:00,35.55,35.59,35.55,35.59,9385.0,34.8982,34.9375,34.8982,34.9375,9385.0
2018-12-03 14:30:00,35.59,35.62,35.57,35.57,8791.0,34.9375,34.967,34.9179,34.9179,8791.0
2018-12-03 14:40:00,35.58,35.63,35.53,35.63,15788.0,34.9277,34.9768,34.8786,34.9768,15788.0
2018-12-03 14:50:00,35.63,35.64,35.57,35.62,10927.0,34.9768,34.9866,34.9179,34.967,10927.0
2018-12-03 15:00:00,35.62,35.65,35.55,35.6,18609.0,34.967,34.9964,34.8982,34.9473,18609.0
2018-12-03 15:10:00,35.6,35.74,35.6,35.69,23395.0,34.9473,35.0848,34.9473,35.0357,23395.0
2018-12-03 15:20:00,35.7,35.72,35.67,35.71,21843.0,35.0455,35.0651,35.016,35.0553,21843.0
2018-12-03 15:30:00,35.7,35.75,35.67,35.7,48623.0,35.0455,35.0946,35.016,35.0455,48623.0
2018-12-03 15:40:00,35.69,35.72,35.65,35.7,105043.0,35.0357,35.0651,34.9964,35.0455,105043.0
2018-12-03 15:50:00,35.69,35.85,35.68,35.83,307144.0,35.0357,35.1927,35.0259,35.1731,307144.0
2018-12-04 09:30:00,35.61,35.64,35.47,35.56,17512.0,34.9571,34.9866,34.8197,34.9081,17512.0
2018-12-04 09:40:00,35.57,35.57,35.32,35.33,16348.0,34.9179,34.9179,34.6725,34.6823,16348.0
2018-12-04 09:50:00,35.31,35.36,35.06,35.1,25828.0,34.6626,34.7117,34.4172,34.4565,25828.0
2018-12-04 10:00:00,35.08,35.1,34.93,35.01,21639.0,34.4369,34.4565,34.2896,34.3681,21639.0
2018-12-04 10:10:00,35.0,35.03,34.87,34.89,14747.0,34.3583,34.3878,34.2307,34.2503,14747.0
2018-12-04 10:20:00,34.89,34.98,34.89,34.96,15751.0,34.2503,34.3387,34.2503,34.3191,15751.0
2018-12-04 10:30:00,34.94,34.94,34.76,34.79,29054.0,34.2994,34.2994,34.1227,34.1522,29054.0
2018-12-04 10:40:00,34.79,34.82,34.72,34.76,29765.0,34.1522,34.1816,34.0835,34.1227,29765.0
2018-12-04 10:50:00,34.75,34.75,34.62,34.67,18937.0,34.1129,34.1129,33.9853,34.0344,18937.0
2018-12-04 11:00:00,34.66,34.66,34.55,34.61,14651.0,34.0246,34.0246,33.9166,33.9755,14651.0
2018-12-04 11:10:00,34.61,34.61,34.46,34.52,23200.0,33.9755,33.9755,33.8282,33.8871,23200.0
2018-12-04 11:20:00,34.52,34.53,34.42,34.45,15558.0,33.8871,33.8969,33.789,33.8184,15558.0
2018-12-04 11:30:00,34.43,34.46,34.4,34.43,24960.0,33.7988,33.8282,33.7693,33.7988,24960.0
2018-12-04 11:40:00,34.45,34.51,34.44,34.5,20260.0,33.8184,33.8773,33.8086,33.8675,20260.0
2018-12-04 11:50:00,34.5,34.57,34.48,34.52,16692.0,33.8675,33.9362,33.8479,33.8871,16692.0
2018-12-04 12:00:00,34.52,34.52,34.19,34.25,16794.0,33.8871,33.8871,33.5632,33.6221,16794.0
2018-12-04 12:10:00,34.27,34.3,34.14,34.25,19594.0,33.6417,33.6712,33.5141,33.6221,19594.0
2018-12-04 12:20:00,34.22,34.23,34.09,34.09,17771.0,33.5926,33.6024,33.465,33.465,17771.0
2018-12-04 12:30:00,34.09,34.18,33.95,34.14,16934.0,33.465,33.5534,33.3276,33.5141,16934.0
2018-12-04 12:40:00,34.11,34.21,34.08,34.12,10829.0,33.4846,33.5828,33.4552,33.4945,10829.0
2018-12-04 12:50:00,34.12,34.12,34.04,34.06,12996.0,33.4945,33.4945,33.4159,33.4356,12996.0
2018-12-04 13:00:00,34.05,34.1,34.01,34.04,12675.0,33.4257,33.4748,33.3865,33.4159,12675.0
2018-12-04 13:10:00,34.05,34.05,33.96,34.01,14675.0,33.4257,33.4257,33.3374,33.3865,14675.0
2018-12-04 13:20:00,34.01,34.01,33.82,33.85,14187.0,33.3865,33.3865,33.2,33.2294,14187.0
2018-12-04 13:30:00,33.86,33.91,33.74,33.74,13636.0,33.2392,33.2883,33.1214,33.1214,13636.0
2018-12-04 13:40:00,33.74,33.95,33.7,33.93,26544.0,33.1214,33.3276,33.0822,33.3079,26544.0
2018-12-04 13:50:00,33.93,34.0,33.86,33.94,16154.0,33.3079,33.3767,33.2392,33.3178,16154.0
2018-12-04 14:00:00,33.93,33.93,33.84,33.92,25589.0,33.3079,33.3079,33.2196,33.2981,25589.0
2018-12-04 14:10:00,33.91,33.97,33.9,33.9,20654.0,33.2883,33.3472,33.2785,33.2785,20654.0
2018-12-04 14:20:00,33.91,33.92,33.78,33.79,15921.0,33.2883,33.2981,33.1607,33.1705,15921.0
2018-12-04 14:30:00,33.8,33.92,33.8,33.87,22252.0,33.1803,33.2981,33.1803,33.249,22252.0
2018-12-04 14:40:00,33.87,34.05,33.87,34.03,17132.0,33.249,33.4257,33.249,33.4061,17132.0
2018-12-04 14:50:00,34.02,34.02,33.88,33.89,13364.0,33.3963,33.3963,33.2589,33.2687,13364.0
2018-12-04 15:00:00,33.88,33.9,33.77,33.79,16051.0,33.2589,33.2785,33.1509,33.1705,16051.0
2018-12-04 15:10:00,33.78,33.85,33.74,33.75,25478.0,33.1607,33.2294,33.1214,33.1312,25478.0
2018-12-04 15:20:00,33.75,33.78,33.61,33.61,36334.0,33.1312,33.1607,32.9938,32.9938,36334.0
2018-12-04 15:30:00,33.61,33.66,33.52,33.52,53704.0,32.9938,33.0429,32.9055,32.9055,53704.0
2018-12-04 15:40:00,33.53,33.58,33.44,33.57,76442.0,32.9153,32.9644,32.8269,32.9545,76442.0
2018-12-04 15:50:00,33.58,33.6,33.48,33.52,166241.0,32.9644,32.984,32.8662,32.9055,166241.0
2018-12-06 09:30:00,33.0,33.0,32.76,32.98,31452.0,32.395,32.395,32.1594,32.3754,31452.0
2018-12-06 09:40:00,32.96,32.96,32.71,32.79,17923.0,32.3557,32.3557,32.1103,32.1888,17923.0
2018-12-06 09:50:00,32.78,32.81,32.52,32.63,16546.0,32.179,32.2085,31.9238,32.0318,16546.0
2018-12-06 10:00:00,32.65,32.81,32.62,32.78,14032.0,32.0514,32.2085,32.022,32.179,14032.0
2018-12-06 10:10:00,32.76,32.76,32.6,32.62,25085.0,32.1594,32.1594,32.0023,32.022,25085.0
2018-12-06 10:20:00,32.61,32.71,32.47,32.5,17684.0,32.0121,32.1103,31.8747,31.9042,17684.0
2018-12-06 10:30:00,32.52,32.53,32.3,32.4,27672.0,31.9238,31.9336,31.7078,31.806,27672.0
2018-12-06 10:40:00,32.43,32.53,32.29,32.29,19020.0,31.8354,31.9336,31.698,31.698,19020.0
2018-12-06 10:50:00,32.31,32.36,32.19,32.25,26455.0,31.7176,31.7667,31.5998,31.6587,26455.0
2018-12-06 11:00:00,32.25,32.29,32.12,32.16,17580.0,31.6587,31.698,31.5311,31.5704,17580.0
2018-12-06 11:10:00,32.13,32.15,31.99,32.11,16022.0,31.5409,31.5606,31.4035,31.5213,16022.0
2018-12-06 11:20:00,32.07,32.15,31.94,31.95,15789.0,31.482,31.5606,31.3544,31.3642,15789.0
2018-12-06 11:30:00,31.95,32.07,31.93,32.02,14273.0,31.3642,31.482,31.3446,31.433,14273.0
2018-12-06 11:40:00,32.02,32.21,31.99,32.17,39159.0,31.433,31.6195,31.4035,31.5802,39159.0
2018-12-06 11:50:00,32.15,32.31,32.15,32.21,30875.0,31.5606,31.7176,31.5606,31.6195,30875.0
2018-12-06 12:00:00,32.2,32.22,32.16,32.2,22054.0,31.6097,31.6293,31.5704,31.6097,22054.0
2018-12-06 12:10:00,32.18,32.32,32.14,32.24,17511.0,31.59,31.7275,31.5508,31.6489,17511.0
2018-12-06 12:20:00,32.26,32.36,32.19,32.36,18706.0,31.6686,31.7667,31.5998,31.7667,18706.0
2018-12-06 12:30:00,32.35,32.37,32.13,32.13,45680.0,31.7569,31.7765,31.5409,31.5409,45680.0
2018-12-06 12:40:00,32.12,32.22,32.12,32.19,22407.0,31.5311,31.6293,31.5311,31.5998,22407.0
2018-12-06 12:50:00,32.18,32.31,32.13,32.25,18597.0,31.59,31.7176,31.5409,31.6587,18597.0
2018-12-06 13:00:00,32.25,32.27,32.17,32.17,27412.0,31.6587,31.6784,31.5802,31.5802,27412.0
2018-12-06 13:10:00,32.17,32.19,32.08,32.09,11762.0,31.5802,31.5998,31.4919,31.5017,11762.0
2018-12-06 13:20:00,32.09,32.2,32.05,32.14,18819.0,31.5017,31.6097,31.4624,31.5508,18819.0
2018-12-06 13:30:00,32.12,32.19,32.06,32.17,22818.0,31.5311,31.5998,31.4722,31.5802,22818.0
2018-12-06 13:40:00,32.18,32.31,32.18,32.31,26417.0,31.59,31.7176,31.59,31.7176,26417.0
2018-12-06 13:50:00,32.32,32.39,32.29,32.39,19982.0,31.7275,31.7962,31.698,31.7962,19982.0
2018-12-06 14:00:00,32.42,32.46,32.31,32.34,24510.0,31.8256,31.8649,31.7176,31.7471,24510.0
2018-12-06 14:10:00,32.33,32.39,32.24,32.24,20456.0,31.7373,31.7962,31.6489,31.6489,20456.0
2018-12-06 14:20:00,32.26,32.36,32.24,32.36,15615.0,31.6686,31.7667,31.6489,31.7667,15615.0
2018-12-06 14:30:00,32.36,32.37,32.24,32.26,22731.0,31.7667,31.7765,31.6489,31.6686,22731.0
2018-12-06 14:40:00,32.27,32.36,32.17,32.21,25093.0,31.6784,31.7667,31.5802,31.6195,25093.0
2018-12-06 14:50:00,32.23,32.34,32.23,32.29,60614.0,31.6391,31.7471,31.6391,31.698,60614.0
2018-12-06 15:00:00,32.28,32.35,32.1,32.13,61035.0,31.6882,31.7569,31.5115,31.5409,61035.0
2018-12-06 15:10:00,32.12,32.21,32.09,32.2,43936.0,31.5311,31.6195,31.5017,31.6097,43936.0
2018-12-06 15:20:00,32.21,32.38,32.17,32.33,28451.0,31.6195,31.7864,31.5802,31.7373,28451.0
2018-12-06 15:30:00,32.32,32.5,32.3,32.48,34309.0,31.7275,31.9042,31.7078,31.8845,34309.0
2018-12-06 15:40:00,32.48,32.6,32.4,32.6,73730.0,31.8845,32.0023,31.806,32.0023,73730.0
2018-12-06 15:50:00,32.58,32.71,32.56,32.65,170768.0,31.9827,32.1103,31.9631,32.0514,170768.0
2018-12-07 09:30:00,32.77,32.8,32.42,32.74,21531.0,32.1692,32.1987,31.8256,32.1398,21531.0
2018-12-07 09:40:00,32.75,32.94,32.75,32.88,60882.0,32.1496,32.3361,32.1496,32.2772,60882.0
2018-12-07 09:50:00,32.86,32.87,32.62,32.66,56822.0,32.2576,32.2674,32.022,32.0612,56822.0
2018-12-07 10:00:00,32.7,32.77,32.69,32.71,11956.0,32.1005,32.1692,32.0907,32.1103,11956.0
2018-12-07 10:10:00,32.74,32.74,32.46,32.55,14513.0,32.1398,32.1398,31.8649,31.9532,14513.0
2018-12-07 10:20:00,32.54,32.6,32.4,32.44,17163.0,31.9434,32.0023,31.806,31.8453,17163.0
2018-12-07 10:30:00,32.47,32.55,32.37,32.39,29939.0,31.8747,31.9532,31.7765,31.7962,29939.0
2018-12-07 10:40:00,32.39,32.54,32.37,32.48,15873.0,31.7962,31.9434,31.7765,31.8845,15873.0
2018-12-07 10:50:00,32.49,32.57,32.44,32.55,17589.0,31.8943,31.9729,31.8453,31.9532,17589.0
2018-12-07 11:00:00,32.56,32.59,32.25,32.27,28326.0,31.9631,31.9925,31.6587,31.6784,28326.0
2018-12-07 11:10:00,32.27,32.33,32.19,32.25,16326.0,31.6784,31.7373,31.5998,31.6587,16326.0
2018-12-07 11:20:00,32.23,32.24,32.09,32.15,19775.0,31.6391,31.6489,31.5017,31.5606,19775.0
2018-12-07 11:30:00,32.14,32.22,32.09,32.17,10890.0,31.5508,31.6293,31.5017,31.5802,10890.0
2018-12-07 11:40:00,32.21,32.27,32.15,32.19,11601.0,31.6195,31.6784,31.5606,31.5998,11601.0
2018-12-07 11:50:00,32.2,32.2,31.93,31.93,38789.0,31.6097,31.6097,31.3446,31.3446,38789.0
2018-12-07 12:00:00,31.95,31.97,31.89,31.89,16719.0,31.3642,31.3839,31.3053,31.3053,16719.0
2018-12-07 12:10:00,31.89,32.03,31.84,31.86,19741.0,31.3053,31.4428,31.2563,31.2759,19741.0
2018-12-07 12:20:00,31.87,31.95,31.87,31.9,17552.0,31.2857,31.3642,31.2857,31.3152,17552.0
2018-12-07 12:30:00,31.89,31.89,31.77,31.79,24543.0,31.3053,31.3053,31.1875,31.2072,24543.0
2018-12-07 12:40:00,31.82,31.84,31.76,31.77,16519.0,31.2366,31.2563,31.1777,31.1875,16519.0
2018-12-07 12:50:00,31.77,32.07,31.76,32.04,14861.0,31.1875,31.482,31.1777,31.4526,14861.0
2018-12-07 13:00:00,32.05,32.11,31.98,31.99,20139.0,31.4624,31.5213,31.3937,31.4035,20139.0
2018-12-07 13:10:00,31.98,32.02,31.81,31.82,19380.0,31.3937,31.433,31.2268,31.2366,19380.0
2018-12-07 13:20:00,31.83,31.91,31.82,31.91,18640.0,31.2464,31.325,31.2366,31.325,18640.0
2018-12-07 13:30:00,31.89,31.89,31.75,31.76,16476.0,31.3053,31.3053,31.1679,31.1777,16476.0
2018-12-07 13:40:00,31.75,31.79,31.67,31.67,17132.0,31.1679,31.2072,31.0894,31.0894,17132.0
2018-12-07 13:50:00,31.66,31.67,31.59,31.6,12905.0,31.0796,31.0894,31.0108,31.0207,12905.0
2018-12-07 14:00:00,31.59,31.59,31.48,31.54,20294.0,31.0108,31.0108,30.9029,30.9618,20294.0
2018-12-07 14:10:00,31.54,31.69,31.48,31.69,28348.0,30.9618,31.109,30.9029,31.109,28348.0
2018-12-07 14:20:00,31.7,31.74,31.59,31.65,20873.0,31.1188,31.1581,31.0108,31.0697,20873.0
2018-12-07 14:30:00,31.69,31.69,31.61,31.62,12218.0,31.109,31.109,31.0305,31.0403,12218.0
2018-12-07 14:40:00,31.61,31.62,31.48,31.58,31437.0,31.0305,31.0403,30.9029,31.001,31437.0
2018-12-07 14:50:00,31.58,31.64,31.4,31.42,24682.0,31.001,31.0599,30.8243,30.844,24682.0
2018-12-07 15:00:00,31.42,31.5,31.37,31.5,29263.0,30.844,30.9225,30.7949,30.9225,29263.0
2018-12-07 15:10:00,31.51,31.57,31.43,31.46,25549.0,30.9323,30.9912,30.8538,30.8832,25549.0
2018-12-07 15:20:00,31.48,31.55,31.4,31.53,25151.0,30.9029,30.9716,30.8243,30.9519,25151.0
2018-12-07 15:30:00,31.52,31.67,31.46,31.47,76301.0,30.9421,31.0894,30.8832,30.893,76301.0
2018-12-07 15:40:00,31.45,31.51,31.29,31.3,117805.0,30.8734,30.9323,30.7163,30.7262,117805.0
2018-12-07 15:50:00,31.31,31.43,31.3,31.33,222188.0,30.736,30.8538,30.7262,30.7556,222188.0
2018-12-10 09:30:00,30.83,31.2,30.65,31.17,41450.0,30.2648,30.628,30.0881,30.5985,41450.0
2018-12-10 09:40:00,31.2,31.26,31.0,31.02,23276.0,30.628,30.6869,30.4317,30.4513,23276.0
2018-12-10 09:50:00,31.02,31.06,30.79,30.94,23675.0,30.4513,30.4906,30.2255,30.3728,23675.0
2018-12-10 10:00:00,30.94,30.96,30.81,30.88,14649.0,30.3728,30.3924,30.2451,30.3139,14649.0
2018-12-10 10:10:00,30.84,31.03,30.83,30.95,30459.0,30.2746,30.4611,30.2648,30.3826,30459.0
2018-12-10 10:20:00,30.94,30.99,30.85,30.92,99338.0,30.3728,30.4218,30.2844,30.3531,99338.0
2018-12-10 10:30:00,30.92,31.02,30.89,30.9,51333.0,30.3531,30.4513,30.3237,30.3335,51333.0
2018-12-10 10:40:00,30.9,31.03,30.84,30.97,44558.0,30.3335,30.4611,30.2746,30.4022,44558.0
2018-12-10 10:50:00,30.96,30.98,30.83,30.89,21508.0,30.3924,30.412,30.2648,30.3237,21508.0
2018-12-10 11:00:00,30.91,30.93,30.73,30.84,19659.0,30.3433,30.3629,30.1666,30.2746,19659.0
2018-12-10 11:10:00,30.82,30.86,30.67,30.72,19039.0,30.255,30.2942,30.1077,30.1568,19039.0
2018-12-10 11:20:00,30.71,30.75,30.62,30.73,40258.0,30.147,30.1862,30.0586,30.1666,40258.0
2018-12-10 11:30:00,30.74,30.85,30.64,30.82,60858.0,30.1764,30.2844,30.0783,30.255,60858.0
2018-12-10 11:40:00,30.81,30.9,30.78,30.85,41296.0,30.2451,30.3335,30.2157,30.2844,41296.0
2018-12-10 11:50:00,30.87,30.93,30.74,30.77,22569.0,30.304,30.3629,30.1764,30.2059,22569.0
2018-12-10 12:00:00,30.78,30.81,30.67,30.74,21079.0,30.2157,30.2451,30.1077,30.1764,21079.0
2018-12-10 12:10:00,30.73,30.81,30.67,30.67,28960.0,30.1666,30.2451,30.1077,30.1077,28960.0
2018-12-10 12:20:00,30.66,30.7,30.6,30.66,23481.0,30.0979,30.1372,30.039,30.0979,23481.0
2018-12-10 12:30:00,30.67,30.84,30.66,30.83,31257.0,30.1077,30.2746,30.0979,30.2648,31257.0
2018-12-10 12:40:00,30.83,30.9,30.76,30.89,45628.0,30.2648,30.3335,30.1961,30.3237,45628.0
2018-12-10 12:50:00,30.89,30.97,30.88,30.89,21139.0,30.3237,30.4022,30.3139,30.3237,21139.0
2018-12-10 13:00:00,30.9,30.97,30.86,30.86,22553.0,30.3335,30.4022,30.2942,30.2942,22553.0
2018-12-10 13:10:00,30.86,30.94,30.83,30.89,31454.0,30.2942,30.3728,30.2648,30.3237,31454.0
2018-12-10 13:20:00,30.88,30.9,30.76,30.77,17254.0,30.3139,30.3335,30.1961,30.2059,17254.0
2018-12-10 13:30:00,30.78,30.86,30.77,30.81,36467.0,30.2157,30.2942,30.2059,30.2451,36467.0
2018-12-10 13:40:00,30.8,30.84,30.75,30.83,27147.0,30.2353,30.2746,30.1862,30.2648,27147.0
2018-12-10 13:50:00,30.83,30.88,30.8,30.81,46908.0,30.2648,30.3139,30.2353,30.2451,46908.0
2018-12-10 14:00:00,30.81,30.85,30.77,30.79,24674.0,30.2451,30.2844,30.2059,30.2255,24674.0
2018-12-10 14:10:00,30.78,30.78,30.65,30.68,22307.0,30.2157,30.2157,30.0881,30.1175,22307.0
2018-12-10 14:20:00,30.69,30.76,30.66,30.74,23561.0,30.1273,30.1961,30.0979,30.1764,23561.0
2018-12-10 14:30:00,30.74,30.85,30.74,30.81,38048.0,30.1764,30.2844,30.1764,30.2451,38048.0
2018-12-10 14:40:00,30.8,30.83,30.76,30.77,32738.0,30.2353,30.2648,30.1961,30.2059,32738.0
2018-12-10 14:50:00,30.78,30.83,30.61,30.66,48663.0,30.2157,30.2648,30.0488,30.0979,48663.0
2018-12-10 15:00:00,30.66,30.74,30.65,30.74,34729.0,30.0979,30.1764,30.0881,30.1764,34729.0
2018-12-10 15:10:00,30.75,30.75,30.6,30.63,39814.0,30.1862,30.1862,30.039,30.0684,39814.0
2018-12-10 15:20:00,30.63,30.64,30.61,30.64,49680.0,30.0684,30.0783,30.0488,30.0783,49680.0
2018-12-10 15:30:00,30.64,30.89,30.63,30.85,83864.0,30.0783,30.3237,30.0684,30.2844,83864.0
2018-12-10 15:40:00,30.85,30.87,30.8,30.81,78105.0,30.2844,30.304,30.2353,30.2451,78105.0
2018-12-10 15:50:00,30.8,30.81,30.71,30.72,165654.0,30.2353,30.2451,30.147,30.1568,165654.0
2018-12-11 09:30:00,31.3,31.49,31.16,31.4,48476.0,30.7262,30.9127,30.5887,30.8243,48476.0
2018-12-11 09:40:00,31.4,31.48,31.4,31.43,30711.0,30.8243,30.9029,30.8243,30.8538,30711.0
2018-12-11 09:50:00,31.42,31.5,31.4,31.46,51358.0,30.844,30.9225,30.8243,30.8832,51358.0
2018-12-11 10:00:00,31.46,31.53,31.44,31.51,89200.0,30.8832,30.9519,30.8636,30.9323,89200.0
2018-12-11 10:10:00,31.51,31.51,31.32,31.41,40308.0,30.9323,30.9323,30.7458,30.8341,40308.0
2018-12-11 10:20:00,31.4,31.66,31.39,31.65,35941.0,30.8243,31.0796,30.8145,31.0697,35941.0
2018-12-11 10:30:00,31.64,31.67,31.5,31.55,70168.0,31.0599,31.0894,30.9225,30.9716,70168.0
2018-12-11 10:40:00,31.54,31.67,31.4,31.42,55224.0,30.9618,31.0894,30.8243,30.844,55224.0
2018-12-11 10:50:00,31.42,31.49,31.4,31.46,18582.0,30.844,30.9127,30.8243,30.8832,18582.0
2018-12-11 11:00:00,31.46,31.53,31.39,31.53,16691.0,30.8832,30.9519,30.8145,30.9519,16691.0
2018-12-11 11:10:00,31.56,31.58,31.41,31.49,22450.0,30.9814,31.001,30.8341,30.9127,22450.0
2018-12-11 11:20:00,31.5,31.52,31.3,31.35,16992.0,30.9225,30.9421,30.7262,30.7752,16992.0
2018-12-11 11:30:00,31.37,31.37,31.26,31.34,18410.0,30.7949,30.7949,30.6869,30.7654,18410.0
2018-12-11 11:40:00,31.33,31.33,31.24,31.28,18672.0,30.7556,30.7556,30.6673,30.7065,18672.0
2018-12-11 11:50:00,31.3,31.36,31.27,31.29,22074.0,30.7262,30.7851,30.6967,30.7163,22074.0
2018-12-11 12:00:00,31.27,31.27,31.13,31.2,17080.0,30.6967,30.6967,30.5593,30.628,17080.0
2018-12-11 12:10:00,31.19,31.19,31.03,31.05,17256.0,30.6182,30.6182,30.4611,30.4807,17256.0
2018-12-11 12:20:00,31.06,31.17,31.06,31.07,15409.0,30.4906,30.5985,30.4906,30.5004,15409.0
2018-12-11 12:30:00,31.07,31.12,31.01,31.06,17918.0,30.5004,30.5495,30.4415,30.4906,17918.0
2018-12-11 12:40:00,31.05,31.12,31.03,31.1,20653.0,30.4807,30.5495,30.4611,30.5298,20653.0
2018-12-11 12:50:00,31.08,31.1,30.99,30.99,16902.0,30.5102,30.5298,30.4218,30.4218,16902.0
2018-12-11 13:00:00,30.97,30.97,30.86,30.9,20166.0,30.4022,30.4022,30.2942,30.3335,20166.0
2018-12-11 13:10:00,30.91,30.95,30.85,30.91,30894.0,30.3433,30.3826,30.2844,30.3433,30894.0
2018-12-11 13:20:00,30.9,30.98,30.79,30.84,17987.0,30.3335,30.412,30.2255,30.2746,17987.0
2018-12-11 13:30:00,30.82,30.85,30.75,30.82,18411.0,30.255,30.2844,30.1862,30.255,18411.0
2018-12-11 13:40:00,30.82,30.82,30.66,30.68,27001.0,30.255,30.255,30.0979,30.1175,27001.0
2018-12-11 13:50:00,30.68,30.75,30.63,30.71,11797.0,30.1175,30.1862,30.0684,30.147,11797.0
2018-12-11 14:00:00,30.7,30.78,30.68,30.72,33826.0,30.1372,30.2157,30.1175,30.1568,33826.0
2018-12-11 14:10:00,30.71,30.78,30.63,30.74,35162.0,30.147,30.2157,30.0684,30.1764,35162.0
2018-12-11 14:20:00,30.74,30.91,30.7,30.91,72403.0,30.1764,30.3433,30.1372,30.3433,72403.0
2018-12-11 14:30:00,30.94,31.0,30.92,30.95,19554.0,30.3728,30.4317,30.3531,30.3826,19554.0
2018-12-11 14:40:00,30.95,31.01,30.9,30.92,29592.0,30.3826,30.4415,30.3335,30.3531,29592.0
2018-12-11 14:50:00,30.93,30.97,30.87,30.91,24097.0,30.3629,30.4022,30.304,30.3433,24097.0
2018-12-11 15:00:00,30.92,30.94,30.77,30.85,61479.0,30.3531,30.3728,30.2059,30.2844,61479.0
2018-12-11 15:10:00,30.84,31.03,30.82,30.9,68268.0,30.2746,30.4611,30.255,30.3335,68268.0
2018-12-11 15:20:00,30.91,30.92,30.86,30.86,24458.0,30.3433,30.3531,30.2942,30.2942,24458.0
2018-12-11 15:30:00,30.87,30.97,30.83,30.86,51697.0,30.304,30.4022,30.2648,30.2942,51697.0
2018-12-11 15:40:00,30.85,30.86,30.77,30.78,77489.0,30.2844,30.2942,30.2059,30.2157,77489.0
2018-12-11 15:50:00,30.78,30.78,30.67,30.69,141659.0,30.2157,30.2157,30.1077,30.1273,141659.0
2018-12-12 09:30:00,31.21,31.31,31.16,31.2,41032.0,30.6378,30.736,30.5887,30.628,41032.0
2018-12-12 09:40:00,31.17,31.32,31.12,31.25,55293.0,30.5985,30.7458,30.5495,30.6771,55293.0
2018-12-12 09:50:00,31.28,31.32,31.21,31.28,32282.0,30.7065,30.7458,30.6378,30.7065,32282.0
2018-12-12 10:00:00,31.27,31.34,31.16,31.34,79584.0,30.6967,30.7654,30.5887,30.7654,79584.0
2018-12-12 10:10:00,31.34,31.38,31.33,31.37,42078.0,30.7654,30.8047,30.7556,30.7949,42078.0
2018-12-12 10:20:00,31.37,31.4,31.3,31.37,20271.0,30.7949,30.8243,30.7262,30.7949,20271.0
2018-12-12 10:30:00,31.36,31.4,31.24,31.28,21233.0,30.7851,30.8243,30.6673,30.7065,21233.0
2018-12-12 10:40:00,31.27,31.4,31.25,31.4,18599.0,30.6967,30.8243,30.6771,30.8243,18599.0
2018-12-12 10:50:00,31.42,31.46,31.37,31.43,30863.0,30.844,30.8832,30.7949,30.8538,30863.0
2018-12-12 11:00:00,31.44,31.45,31.4,31.43,31369.0,30.8636,30.8734,30.8243,30.8538,31369.0
2018-12-12 11:10:00,31.42,31.58,31.39,31.57,17153.0,30.844,31.001,30.8145,30.9912,17153.0
2018-12-12 11:20:00,31.55,31.65,31.5,31.56,26039.0,30.9716,31.0697,30.9225,30.9814,26039.0
2018-12-12 11:30:00,31.58,31.62,31.5,31.58,20414.0,31.001,31.0403,30.9225,31.001,20414.0
2018-12-12 11:40:00,31.58,31.62,31.53,31.57,31675.0,31.001,31.0403,30.9519,30.9912,31675.0
2018-12-12 11:50:00,31.58,31.63,31.5,31.61,22780.0,31.001,31.0501,30.9225,31.0305,22780.0
2018-12-12 12:00:00,31.62,31.62,31.56,31.59,23950.0,31.0403,31.0403,30.9814,31.0108,23950.0
2018-12-12 12:10:00,31.6,31.62,31.56,31.6,37080.0,31.0207,31.0403,30.9814,31.0207,37080.0
2018-12-12 12:20:00,31.58,31.59,31.44,31.5,36325.0,31.001,31.0108,30.8636,30.9225,36325.0
2018-12-12 12:30:00,31.51,31.52,31.45,31.48,23828.0,30.9323,30.9421,30.8734,30.9029,23828.0
2018-12-12 12:40:00,31.47,31.61,31.47,31.54,39066.0,30.893,31.0305,30.893,30.9618,39066.0
2018-12-12 12:50:00,31.55,31.6,31.52,31.58,34715.0,30.9716,31.0207,30.9421,31.001,34715.0
2018-12-12 13:00:00,31.59,31.62,31.57,31.59,22359.0,31.0108,31.0403,30.9912,31.0108,22359.0
2018-12-12 13:10:00,31.59,31.64,31.59,31.64,30095.0,31.0108,31.0599,31.0108,31.0599,30095.0
2018-12-12 13:20:00,31.64,31.67,31.61,31.65,25229.0,31.0599,31.0894,31.0305,31.0697,25229.0
2018-12-12 13:30:00,31.65,31.66,31.6,31.6,18800.0,31.0697,31.0796,31.0207,31.0207,18800.0
2018-12-12 13:40:00,31.6,31.66,31.57,31.65,17486.0,31.0207,31.0796,30.9912,31.0697,17486.0
2018-12-12 13:50:00,31.65,31.66,31.58,31.65,17495.0,31.0697,31.0796,31.001,31.0697,17495.0
2018-12-12 14:00:00,31.65,31.66,31.59,31.61,19005.0,31.0697,31.0796,31.0108,31.0305,19005.0
2018-12-12 14:10:00,31.61,31.66,31.56,31.62,26101.0,31.0305,31.0796,30.9814,31.0403,26101.0
2018-12-12 14:20:00,31.62,31.66,31.48,31.5,26565.0,31.0403,31.0796,30.9029,30.9225,26565.0
2018-12-12 14:30:00,31.52,31.55,31.43,31.53,24033.0,30.9421,30.9716,30.8538,30.9519,24033.0
2018-12-12 14:40:00,31.53,31.55,31.46,31.49,24361.0,30.9519,30.9716,30.8832,30.9127,24361.0
2018-12-12 14:50:00,31.47,31.56,31.42,31.53,32225.0,30.893,30.9814,30.844,30.9519,32225.0
2018-12-12 15:00:00,31.5,31.56,31.48,31.54,35469.0,30.9225,30.9814,30.9029,30.9618,35469.0
2018-12-12 15:10:00,31.54,31.61,31.5,31.52,128348.0,30.9618,31.0305,30.9225,30.9421,128348.0
2018-12-12 15:20:00,31.52,31.56,31.45,31.47,44108.0,30.9421,30.9814,30.8734,30.893,44108.0
2018-12-12 15:30:00,31.48,31.59,31.48,31.57,83155.0,30.9029,31.0108,30.9029,30.9912,83155.0
2018-12-12 15:40:00,31.58,31.59,31.5,31.53,95883.0,31.001,31.0108,30.9225,30.9519,95883.0
2018-12-12 15:50:00,31.53,31.53,31.32,31.35,122138.0,30.9519,30.9519,30.7458,30.7752,122138.0
2018-12-13 09:30:00,31.58,31.64,31.46,31.56,23503.0,31.001,31.0599,30.8832,30.9814,23503.0
2018-12-13 09:40:00,31.52,31.53,31.28,31.31,7924.0,30.9421,30.9519,30.7065,30.736,7924.0
2018-12-13 09:50:00,31.32,31.42,31.23,31.36,5659.0,30.7458,30.844,30.6574,30.7851,5659.0
2018-12-13 10:00:00,31.35,31.56,31.3,31.45,11974.0,30.7752,30.9814,30.7262,30.8734,11974.0
2018-12-13 10:10:00,31.45,31.6,31.4,31.5,54184.0,30.8734,31.0207,30.8243,30.9225,54184.0
2018-12-13 10:20:00,31.48,31.61,31.45,31.53,35602.0,30.9029,31.0305,30.8734,30.9519,35602.0
2018-12-13 10:30:00,31.53,31.61,31.49,31.57,23284.0,30.9519,31.0305,30.9127,30.9912,23284.0
2018-12-13 10:40:00,31.55,31.6,31.48,31.53,21566.0,30.9716,31.0207,30.9029,30.9519,21566.0
2018-12-13 10:50:00,31.53,31.62,31.47,31.59,26148.0,30.9519,31.0403,30.893,31.0108,26148.0
2018-12-13 11:00:00,31.59,31.73,31.55,31.7,47747.0,31.0108,31.1483,30.9716,31.1188,47747.0
2018-12-13 11:10:00,31.7,31.71,31.64,31.64,36917.0,31.1188,31.1286,31.0599,31.0599,36917.0
2018-12-13 11:20:00,31.63,31.68,31.57,31.63,32343.0,31.0501,31.0992,30.9912,31.0501,32343.0
2018-12-13 11:30:00,31.6,31.65,31.5,31.51,19150.0,31.0207,31.0697,30.9225,30.9323,19150.0
2018-12-13 11:40:00,31.49,31.54,31.38,31.39,29075.0,30.9127,30.9618,30.8047,30.8145,29075.0
2018-12-13 11:50:00,31.38,31.4,31.29,31.31,26089.0,30.8047,30.8243,30.7163,30.736,26089.0
2018-12-13 12:00:00,31.3,31.34,31.13,31.15,115456.0,30.7262,30.7654,30.5593,30.5789,115456.0
2018-12-13 12:10:00,31.17,31.23,31.13,31.2,24754.0,30.5985,30.6574,30.5593,30.628,24754.0
2018-12-13 12:20:00,31.2,31.26,31.16,31.17,17895.0,30.628,30.6869,30.5887,30.5985,17895.0
2018-12-13 12:30:00,31.16,31.27,31.16,31.27,21588.0,30.5887,30.6967,30.5887,30.6967,21588.0
2018-12-13 12:40:00,31.28,31.29,31.18,31.24,15815.0,30.7065,30.7163,30.6084,30.6673,15815.0
2018-12-13 12:50:00,31.25,31.25,31.15,31.2,14057.0,30.6771,30.6771,30.5789,30.628,14057.0
2018-12-13 13:00:00,31.19,31.19,31.06,31.13,20285.0,30.6182,30.6182,30.4906,30.5593,20285.0
2018-12-13 13:10:00,31.13,31.2,31.08,31.09,16413.0,30.5593,30.628,30.5102,30.52,16413.0
2018-12-13 13:20:00,31.1,31.14,31.05,31.11,14902.0,30.5298,30.5691,30.4807,30.5396,14902.0
2018-12-13 13:30:00,31.13,31.19,31.07,31.16,23722.0,30.5593,30.6182,30.5004,30.5887,23722.0
2018-12-13 13:40:00,31.19,31.2,31.1,31.1,20909.0,30.6182,30.628,30.5298,30.5298,20909.0
2018-12-13 13:50:00,31.11,31.12,31.05,31.07,16657.0,30.5396,30.5495,30.4807,30.5004,16657.0
2018-12-13 14:00:00,31.07,31.1,30.95,31.01,19505.0,30.5004,30.5298,30.3826,30.4415,19505.0
2018-12-13 14:10:00,30.99,31.01,30.92,30.96,21229.0,30.4218,30.4415,30.3531,30.3924,21229.0
2018-12-13 14:20:00,30.97,31.0,30.81,30.89,35808.0,30.4022,30.4317,30.2451,30.3237,35808.0
2018-12-13 14:30:00,30.89,30.9,30.71,30.74,38129.0,30.3237,30.3335,30.147,30.1764,38129.0
2018-12-13 14:40:00,30.74,30.77,30.69,30.69,29198.0,30.1764,30.2059,30.1273,30.1273,29198.0
2018-12-13 14:50:00,30.7,30.78,30.69,30.75,31725.0,30.1372,30.2157,30.1273,30.1862,31725.0
2018-12-13 15:00:00,30.76,30.76,30.6,30.61,36638.0,30.1961,30.1961,30.039,30.0488,36638.0
2018-12-13 15:10:00,30.62,30.74,30.6,30.7,40534.0,30.0586,30.1764,30.039,30.1372,40534.0
2018-12-13 15:20:00,30.7,30.78,30.7,30.72,37506.0,30.1372,30.2157,30.1372,30.1568,37506.0
2018-12-13 15:30:00,30.72,30.76,30.66,30.69,51812.0,30.1568,30.1961,30.0979,30.1273,51812.0
2018-12-13 15:40:00,30.69,30.82,30.69,30.7,80678.0,30.1273,30.255,30.1273,30.1372,80678.0
2018-12-13 15:50:00,30.7,30.71,30.56,30.61,223956.0,30.1372,30.147,29.9997,30.0488,223956.0
2018-12-14 09:30:00,30.24,30.53,30.14,30.5,28122.0,29.6856,29.9703,29.5874,29.9408,28122.0
2018-12-14 09:40:00,30.55,30.66,30.41,30.61,29802.0,29.9899,30.0979,29.8525,30.0488,29802.0
2018-12-14 09:50:00,30.58,30.66,30.52,30.56,27493.0,30.0194,30.0979,29.9605,29.9997,27493.0
2018-12-14 10:00:00,30.55,30.56,30.42,30.54,21879.0,29.9899,29.9997,29.8623,29.9801,21879.0
2018-12-14 10:10:00,30.57,30.58,30.46,30.57,29573.0,30.0095,30.0194,29.9016,30.0095,29573.0
2018-12-14 10:20:00,30.57,30.58,30.38,30.39,23129.0,30.0095,30.0194,29.823,29.8328,23129.0
2018-12-14 10:30:00,30.38,30.48,30.33,30.48,24384.0,29.823,29.9212,29.7739,29.9212,24384.0
2018-12-14 10:40:00,30.5,30.57,30.44,30.54,30174.0,29.9408,30.0095,29.8819,29.9801,30174.0
2018-12-14 10:50:00,30.55,30.58,30.49,30.5,72919.0,29.9899,30.0194,29.931,29.9408,72919.0
2018-12-14 11:00:00,30.48,30.59,30.45,30.57,29838.0,29.9212,30.0292,29.8917,30.0095,29838.0
2018-12-14 11:10:00,30.57,30.58,30.45,30.51,61297.0,30.0095,30.0194,29.8917,29.9506,61297.0
2018-12-14 11:20:00,30.52,30.53,30.41,30.5,25081.0,29.9605,29.9703,29.8525,29.9408,25081.0
2018-12-14 11:30:00,30.5,30.57,30.46,30.51,20165.0,29.9408,30.0095,29.9016,29.9506,20165.0
2018-12-14 11:40:00,30.53,30.54,30.34,30.34,23214.0,29.9703,29.9801,29.7838,29.7838,23214.0
2018-12-14 11:50:00,30.35,30.37,30.3,30.34,14441.0,29.7936,29.8132,29.7445,29.7838,14441.0
2018-12-14 12:00:00,30.36,30.46,30.36,30.42,24984.0,29.8034,29.9016,29.8034,29.8623,24984.0
2018-12-14 12:10:00,30.42,30.52,30.4,30.52,19545.0,29.8623,29.9605,29.8427,29.9605,19545.0
2018-12-14 12:20:00,30.52,30.55,30.5,30.53,17160.0,29.9605,29.9899,29.9408,29.9703,17160.0
2018-12-14 12:30:00,30.55,30.59,30.52,30.54,30075.0,29.9899,30.0292,29.9605,29.9801,30075.0
2018-12-14 12:40:00,30.54,30.54,30.49,30.49,13757.0,29.9801,29.9801,29.931,29.931,13757.0
2018-12-14 12:50:00,30.49,30.52,30.46,30.51,11688.0,29.931,29.9605,29.9016,29.9506,11688.0
2018-12-14 13:00:00,30.5,30.58,30.49,30.56,26042.0,29.9408,30.0194,29.931,29.9997,26042.0
2018-12-14 13:10:00,30.56,30.59,30.54,30.56,26423.0,29.9997,30.0292,29.9801,29.9997,26423.0
2018-12-14 13:20:00,30.54,30.55,30.51,30.54,11829.0,29.9801,29.9899,29.9506,29.9801,11829.0
2018-12-14 13:30:00,30.54,30.55,30.36,30.41,37650.0,29.9801,29.9899,29.8034,29.8525,37650.0
2018-12-14 13:40:00,30.41,30.44,30.37,30.39,29695.0,29.8525,29.8819,29.8132,29.8328,29695.0
2018-12-14 13:50:00,30.4,30.4,30.26,30.26,32894.0,29.8427,29.8427,29.7052,29.7052,32894.0
2018-12-14 14:00:00,30.27,30.28,30.16,30.28,27365.0,29.715,29.7249,29.6071,29.7249,27365.0
2018-12-14 14:10:00,30.29,30.32,30.22,30.31,20311.0,29.7347,29.7641,29.666,29.7543,20311.0
2018-12-14 14:20:00,30.33,30.4,30.31,30.36,21367.0,29.7739,29.8427,29.7543,29.8034,21367.0
2018-12-14 14:30:00,30.35,30.35,30.24,30.24,19542.0,29.7936,29.7936,29.6856,29.6856,19542.0
2018-12-14 14:40:00,30.25,30.29,30.21,30.24,18693.0,29.6954,29.7347,29.6561,29.6856,18693.0
2018-12-14 14:50:00,30.24,30.37,30.23,30.35,18070.0,29.6856,29.8132,29.6758,29.7936,18070.0
2018-12-14 15:00:00,30.34,30.38,30.32,30.34,23818.0,29.7838,29.823,29.7641,29.7838,23818.0
2018-12-14 15:10:00,30.35,30.41,30.34,30.38,35316.0,29.7936,29.8525,29.7838,29.823,35316.0
2018-12-14 15:20:00,30.38,30.38,30.28,30.29,25567.0,29.823,29.823,29.7249,29.7347,25567.0
2018-12-14 15:30:00,30.29,30.3,30.22,30.24,43577.0,29.7347,29.7445,29.666,29.6856,43577.0
2018-12-14 15:40:00,30.24,30.25,30.19,30.25,74698.0,29.6856,29.6954,29.6365,29.6954,74698.0
2018-12-14 15:50:00,30.25,30.33,30.23,30.27,82440.0,29.6954,29.7739,29.6758,29.715,82440.0
2018-12-17 09:30:00,30.18,30.18,29.77,29.93,29093.0,29.6267,29.6267,29.2242,29.3813,29093.0
2018-12-17 09:40:00,29.91,29.94,29.67,29.73,32491.0,29.3616,29.3911,29.126,29.1849,32491.0
2018-12-17 09:50:00,29.73,29.97,29.7,29.97,9410.0,29.1849,29.4205,29.1555,29.4205,9410.0
2018-12-17 10:00:00,29.96,30.04,29.84,29.89,29065.0,29.4107,29.4893,29.2929,29.342,29065.0
2018-12-17 10:10:00,29.87,29.96,29.84,29.9,22394.0,29.3224,29.4107,29.2929,29.3518,22394.0
2018-12-17 10:20:00,29.87,29.95,29.82,29.9,10409.0,29.3224,29.4009,29.2733,29.3518,10409.0
2018-12-17 10:30:00,29.91,29.95,29.78,29.81,12910.0,29.3616,29.4009,29.234,29.2635,12910.0
2018-12-17 10:40:00,29.8,29.98,29.79,29.95,30280.0,29.2537,29.4304,29.2438,29.4009,30280.0
2018-12-17 10:50:00,29.95,29.99,29.87,29.92,43314.0,29.4009,29.4402,29.3224,29.3715,43314.0
2018-12-17 11:00:00,29.92,30.02,29.9,29.99,47832.0,29.3715,29.4696,29.3518,29.4402,47832.0
2018-12-17 11:10:00,30.0,30.08,29.98,30.01,45837.0,29.45,29.5285,29.4304,29.4598,45837.0
2018-12-17 11:20:00,30.03,30.08,30.02,30.02,25956.0,29.4794,29.5285,29.4696,29.4696,25956.0
2018-12-17 11:30:00,30.03,30.03,29.96,30.01,21427.0,29.4794,29.4794,29.4107,29.4598,21427.0
2018-12-17 11:40:00,30.0,30.0,29.91,29.99,29753.0,29.45,29.45,29.3616,29.4402,29753.0
2018-12-17 11:50:00,30.0,30.06,29.96,30.01,25802.0,29.45,29.5089,29.4107,29.4598,25802.0
2018-12-17 12:00:00,30.03,30.06,29.93,29.94,26596.0,29.4794,29.5089,29.3813,29.3911,26596.0
2018-12-17 12:10:00,29.92,29.93,29.85,29.9,21074.0,29.3715,29.3813,29.3027,29.3518,21074.0
2018-12-17 12:20:00,29.9,29.91,29.78,29.78,37924.0,29.3518,29.3616,29.234,29.234,37924.0
2018-12-17 12:30:00,29.79,29.79,29.62,29.65,34804.0,29.2438,29.2438,29.077,29.1064,34804.0
2018-12-17 12:40:00,29.65,29.67,29.58,29.65,36373.0,29.1064,29.126,29.0377,29.1064,36373.0
2018-12-17 12:50:00,29.65,29.68,29.52,29.56,44308.0,29.1064,29.1359,28.9788,29.0181,44308.0
2018-12-17 13:00:00,29.55,29.59,29.5,29.53,41972.0,29.0082,29.0475,28.9592,28.9886,41972.0
2018-12-17 13:10:00,29.52,29.57,29.51,29.51,25991.0,28.9788,29.0279,28.969,28.969,25991.0
2018-12-17 13:20:00,29.51,29.58,29.44,29.51,33195.0,28.969,29.0377,28.9003,28.969,33195.0
2018-12-17 13:30:00,29.51,29.57,29.39,29.43,34987.0,28.969,29.0279,28.8512,28.8904,34987.0
2018-12-17 13:40:00,29.47,29.55,29.45,29.46,25021.0,28.9297,29.0082,28.9101,28.9199,25021.0
2018-12-17 13:50:00,29.47,29.54,29.45,29.45,36460.0,28.9297,28.9984,28.9101,28.9101,36460.0
2018-12-17 14:00:00,29.43,29.46,29.36,29.42,31241.0,28.8904,28.9199,28.8217,28.8806,31241.0
2018-12-17 14:10:00,29.41,29.49,29.41,29.47,27867.0,28.8708,28.9493,28.8708,28.9297,27867.0
2018-12-17 14:20:00,29.47,29.59,29.47,29.52,34226.0,28.9297,29.0475,28.9297,28.9788,34226.0
2018-12-17 14:30:00,29.53,29.62,29.52,29.6,23347.0,28.9886,29.077,28.9788,29.0573,23347.0
2018-12-17 14:40:00,29.6,29.68,29.58,29.58,27521.0,29.0573,29.1359,29.0377,29.0377,27521.0
2018-12-17 14:50:00,29.58,29.59,29.5,29.52,23172.0,29.0377,29.0475,28.9592,28.9788,23172.0
2018-12-17 15:00:00,29.53,29.56,29.47,29.47,32462.0,28.9886,29.0181,28.9297,28.9297,32462.0
2018-12-17 15:10:00,29.47,29.6,29.47,29.49,45828.0,28.9297,29.0573,28.9297,28.9493,45828.0
2018-12-17 15:20:00,29.49,29.51,29.41,29.43,42090.0,28.9493,28.969,28.8708,28.8904,42090.0
2018-12-17 15:30:00,29.43,29.44,29.35,29.37,64243.0,28.8904,28.9003,28.8119,28.8315,64243.0
2018-12-17 15:40:00,29.37,29.43,29.26,29.3,97949.0,28.8315,28.8904,28.7236,28.7628,97949.0
2018-12-17 15:50:00,29.3,29.4,29.29,29.39,87628.0,28.7628,28.861,28.753,28.8512,87628.0
2018-12-18 09:30:00,29.55,29.72,29.47,29.7,38689.0,29.0082,29.1751,28.9297,29.1555,38689.0
2018-12-18 09:40:00,29.7,29.79,29.58,29.74,61414.0,29.1555,29.2438,29.0377,29.1948,61414.0
2018-12-18 09:50:00,29.74,29.83,29.71,29.81,26157.0,29.1948,29.2831,29.1653,29.2635,26157.0
2018-12-18 10:00:00,29.82,29.84,29.71,29.82,27103.0,29.2733,29.2929,29.1653,29.2733,27103.0
2018-12-18 10:10:00,29.82,29.85,29.78,29.8,47339.0,29.2733,29.3027,29.234,29.2537,47339.0
2018-12-18 10:20:00,29.81,29.83,29.7,29.74,19233.0,29.2635,29.2831,29.1555,29.1948,19233.0
2018-12-18 10:30:00,29.74,29.78,29.68,29.73,20761.0,29.1948,29.234,29.1359,29.1849,20761.0
2018-12-18 10:40:00,29.74,29.74,29.59,29.62,17129.0,29.1948,29.1948,29.0475,29.077,17129.0
2018-12-18 10:50:00,29.65,29.72,29.62,29.66,22079.0,29.1064,29.1751,29.077,29.1162,22079.0
2018-12-18 11:00:00,29.66,29.67,29.53,29.54,52225.0,29.1162,29.126,28.9886,28.9984,52225.0
2018-12-18 11:10:00,29.54,29.56,29.51,29.55,33675.0,28.9984,29.0181,28.969,29.0082,33675.0
2018-12-18 11:20:00,29.54,29.62,29.51,29.61,21066.0,28.9984,29.077,28.969,29.0671,21066.0
2018-12-18 11:30:00,29.62,29.75,29.58,29.75,32195.0,29.077,29.2046,29.0377,29.2046,32195.0
2018-12-18 11:40:00,29.76,29.76,29.63,29.68,26393.0,29.2144,29.2144,29.0868,29.1359,26393.0
2018-12-18 11:50:00,29.68,29.7,29.63,29.66,22851.0,29.1359,29.1555,29.0868,29.1162,22851.0
2018-12-18 12:00:00,29.66,29.76,29.66,29.7,54152.0,29.1162,29.2144,29.1162,29.1555,54152.0
2018-12-18 12:10:00,29.7,29.77,29.69,29.74,61539.0,29.1555,29.2242,29.1457,29.1948,61539.0
2018-12-18 12:20:00,29.75,29.77,29.71,29.75,20648.0,29.2046,29.2242,29.1653,29.2046,20648.0
2018-12-18 12:30:00,29.76,29.77,29.71,29.71,15559.0,29.2144,29.2242,29.1653,29.1653,15559.0
2018-12-18 12:40:00,29.72,29.73,29.67,29.73,21024.0,29.1751,29.1849,29.126,29.1849,21024.0
2018-12-18 12:50:00,29.72,29.75,29.65,29.68,21144.0,29.1751,29.2046,29.1064,29.1359,21144.0
2018-12-18 13:00:00,29.7,29.72,29.66,29.68,13920.0,29.1555,29.1751,29.1162,29.1359,13920.0
2018-12-18 13:10:00,29.69,29.72,29.61,29.65,31405.0,29.1457,29.1751,29.0671,29.1064,31405.0
2018-12-18 13:20:00,29.65,29.69,29.59,29.61,14519.0,29.1064,29.1457,29.0475,29.0671,14519.0
2018-12-18 13:30:00,29.62,29.64,29.56,29.56,18324.0,29.077,29.0966,29.0181,29.0181,18324.0
2018-12-18 13:40:00,29.56,29.57,29.45,29.5,42830.0,29.0181,29.0279,28.9101,28.9592,42830.0
2018-12-18 13:50:00,29.49,29.49,29.37,29.4,20126.0,28.9493,28.9493,28.8315,28.861,20126.0
2018-12-18 14:00:00,29.39,29.5,29.39,29.5,19713.0,28.8512,28.9592,28.8512,28.9592,19713.0
2018-12-18 14:10:00,29.5,29.5,29.34,29.39,21681.0,28.9592,28.9592,28.8021,28.8512,21681.0
2018-12-18 14:20:00,29.39,29.43,29.38,29.4,22401.0,28.8512,28.8904,28.8414,28.861,22401.0
2018-12-18 14:30:00,29.4,29.4,29.29,29.37,20534.0,28.861,28.861,28.753,28.8315,20534.0
2018-12-18 14:40:00,29.36,29.36,29.18,29.26,30718.0,28.8217,28.8217,28.645,28.7236,30718.0
2018-12-18 14:50:00,29.27,29.3,29.06,29.15,59656.0,28.7334,28.7628,28.5272,28.6156,59656.0
2018-12-18 15:00:00,29.15,29.28,29.14,29.2,52497.0,28.6156,28.7432,28.6058,28.6647,52497.0
2018-12-18 15:10:00,29.2,29.32,29.19,29.25,44286.0,28.6647,28.7825,28.6548,28.7137,44286.0
2018-12-18 15:20:00,29.25,29.28,29.16,29.2,47240.0,28.7137,28.7432,28.6254,28.6647,47240.0
2018-12-18 15:30:00,29.21,29.28,29.21,29.23,59904.0,28.6745,28.7432,28.6745,28.6941,59904.0
2018-12-18 15:40:00,29.23,29.39,29.22,29.36,103748.0,28.6941,28.8512,28.6843,28.8217,103748.0
2018-12-18 15:50:00,29.37,29.37,29.18,29.19,253665.0,28.8315,28.8315,28.645,28.6548,253665.0
2018-12-19 09:30:00,29.12,29.37,29.12,29.26,65974.0,28.5861,28.8315,28.5861,28.7236,65974.0
2018-12-19 09:40:00,29.25,29.37,29.21,29.35,22157.0,28.7137,28.8315,28.6745,28.8119,22157.0
2018-12-19 09:50:00,29.42,29.65,29.42,29.53,30265.0,28.8806,29.1064,28.8806,28.9886,30265.0
2018-12-19 10:00:00,29.48,29.59,29.48,29.52,37464.0,28.9395,29.0475,28.9395,28.9788,37464.0
2018-12-19 10:10:00,29.52,29.66,29.46,29.63,23302.0,28.9788,29.1162,28.9199,29.0868,23302.0
2018-12-19 10:20:00,29.63,29.63,29.5,29.53,20559.0,29.0868,29.0868,28.9592,28.9886,20559.0
2018-12-19 10:30:00,29.53,29.58,29.46,29.47,22497.0,28.9886,29.0377,28.9199,28.9297,22497.0
2018-12-19 10:40:00,29.46,29.51,29.45,29.5,15450.0,28.9199,28.969,28.9101,28.9592,15450.0
2018-12-19 10:50:00,29.5,29.56,29.49,29.54,18424.0,28.9592,29.0181,28.9493,28.9984,18424.0
2018-12-19 11:00:00,29.55,29.55,29.46,29.46,32072.0,29.0082,29.0082,28.9199,28.9199,32072.0
2018-12-19 11:10:00,29.46,29.5,29.37,29.41,18506.0,28.9199,28.9592,28.8315,28.8708,18506.0
2018-12-19 11:20:00,29.41,29.46,29.4,29.43,43043.0,28.8708,28.9199,28.861,28.8904,43043.0
2018-12-19 11:30:00,29.43,29.45,29.38,29.43,32941.0,28.8904,28.9101,28.8414,28.8904,32941.0
2018-12-19 11:40:00,29.44,29.49,29.41,29.49,16472.0,28.9003,28.9493,28.8708,28.9493,16472.0
2018-12-19 11:50:00,29.5,29.58,29.5,29.58,24388.0,28.9592,29.0377,28.9592,29.0377,24388.0
2018-12-19 12:00:00,29.58,29.66,29.56,29.66,27395.0,29.0377,29.1162,29.0181,29.1162,27395.0
2018-12-19 12:10:00,29.66,29.66,29.6,29.63,19924.0,29.1162,29.1162,29.0573,29.0868,19924.0
2018-12-19 12:20:00,29.63,29.67,29.58,29.58,28967.0,29.0868,29.126,29.0377,29.0377,28967.0
2018-12-19 12:30:00,29.59,29.63,29.57,29.63,9413.0,29.0475,29.0868,29.0279,29.0868,9413.0
2018-12-19 12:40:00,29.62,29.71,29.62,29.71,16522.0,29.077,29.1653,29.077,29.1653,16522.0
2018-12-19 12:50:00,29.7,29.74,29.63,29.63,16201.0,29.1555,29.1948,29.0868,29.0868,16201.0
2018-12-19 13:00:00,29.62,29.64,29.61,29.61,11799.0,29.077,29.0966,29.0671,29.0671,11799.0
2018-12-19 13:10:00,29.61,29.64,29.6,29.63,14405.0,29.0671,29.0966,29.0573,29.0868,14405.0
2018-12-19 13:20:00,29.64,29.65,29.57,29.6,21053.0,29.0966,29.1064,29.0279,29.0573,21053.0
2018-12-19 13:30:00,29.6,29.64,29.58,29.63,26382.0,29.0573,29.0966,29.0377,29.0868,26382.0
2018-12-19 13:40:00,29.64,29.68,29.64,29.66,21626.0,29.0966,29.1359,29.0966,29.1162,21626.0
2018-12-19 13:50:00,29.66,29.79,29.6,29.79,26675.0,29.1162,29.2438,29.0573,29.2438,26675.0
2018-12-19 14:00:00,29.82,29.82,29.19,29.25,27212.0,29.2733,29.2733,28.6548,28.7137,27212.0
2018-12-19 14:10:00,29.26,29.33,29.06,29.28,30321.0,28.7236,28.7923,28.5272,28.7432,30321.0
2018-12-19 14:20:00,29.27,29.38,29.19,29.35,33249.0,28.7334,28.8414,28.6548,28.8119,33249.0
2018-12-19 14:30:00,29.34,29.46,29.3,29.37,25957.0,28.8021,28.9199,28.7628,28.8315,25957.0
2018-12-19 14:40:00,29.36,29.36,29.03,29.15,19931.0,28.8217,28.8217,28.4978,28.6156,19931.0
2018-12-19 14:50:00,29.11,29.11,28.76,28.87,30008.0,28.5763,28.5763,28.2327,28.3407,30008.0
2018-12-19 15:00:00,28.86,28.86,28.48,28.61,68293.0,28.3309,28.3309,27.9579,28.0855,68293.0
2018-12-19 15:10:00,28.63,28.78,28.55,28.61,41593.0,28.1051,28.2524,28.0266,28.0855,41593.0
2018-12-19 15:20:00,28.61,28.72,28.44,28.44,55481.0,28.0855,28.1935,27.9186,27.9186,55481.0
2018-12-19 15:30:00,28.44,28.61,28.39,28.52,85654.0,27.9186,28.0855,27.8695,27.9971,85654.0
2018-12-19 15:40:00,28.51,28.6,28.42,28.58,136107.0,27.9873,28.0757,27.899,28.056,136107.0
2018-12-19 15:50:00,28.59,28.64,28.54,28.54,138966.0,28.0658,28.1149,28.0168,28.0168,138966.0
2018-12-20 09:30:00,28.98,29.08,28.7,29.01,68017.0,28.4487,28.5469,28.1738,28.4781,68017.0
2018-12-20 09:40:00,29.0,29.06,28.91,28.96,75043.0,28.4683,28.5272,28.38,28.4291,75043.0
2018-12-20 09:50:00,28.96,29.26,28.94,29.25,37171.0,28.4291,28.7236,28.4094,28.7137,37171.0
2018-12-20 10:00:00,29.27,29.36,29.14,29.25,34348.0,28.7334,28.8217,28.6058,28.7137,34348.0
2018-12-20 10:10:00,29.25,29.32,29.18,29.21,21694.0,28.7137,28.7825,28.645,28.6745,21694.0
2018-12-20 10:20:00,29.19,29.32,29.16,29.27,18656.0,28.6548,28.7825,28.6254,28.7334,18656.0
2018-12-20 10:30:00,29.26,29.43,29.25,29.43,33048.0,28.7236,28.8904,28.7137,28.8904,33048.0
2018-12-20 10:40:00,29.43,29.51,29.26,29.27,19732.0,28.8904,28.969,28.7236,28.7334,19732.0
2018-12-20 10:50:00,29.25,29.29,29.19,29.25,18907.0,28.7137,28.753,28.6548,28.7137,18907.0
2018-12-20 11:00:00,29.24,29.24,29.13,29.17,27271.0,28.7039,28.7039,28.5959,28.6352,27271.0
2018-12-20 11:10:00,29.16,29.18,29.07,29.11,18509.0,28.6254,28.645,28.537,28.5763,18509.0
2018-12-20 11:20:00,29.1,29.1,28.99,29.01,34794.0,28.5665,28.5665,28.4585,28.4781,34794.0
2018-12-20 11:30:00,29.01,29.06,28.96,28.96,29313.0,28.4781,28.5272,28.4291,28.4291,29313.0
2018-12-20 11:40:00,28.96,29.03,28.91,28.96,55606.0,28.4291,28.4978,28.38,28.4291,55606.0
2018-12-20 11:50:00,28.97,29.05,28.82,28.87,35620.0,28.4389,28.5174,28.2916,28.3407,35620.0
2018-12-20 12:00:00,28.91,28.95,28.79,28.82,37378.0,28.38,28.4192,28.2622,28.2916,37378.0
2018-12-20 12:10:00,28.81,28.89,28.76,28.88,36709.0,28.2818,28.3603,28.2327,28.3505,36709.0
2018-12-20 12:20:00,28.88,28.9,28.84,28.88,35498.0,28.3505,28.3702,28.3113,28.3505,35498.0
2018-12-20 12:30:00,28.87,28.88,28.7,28.71,23770.0,28.3407,28.3505,28.1738,28.1836,23770.0
2018-12-20 12:40:00,28.68,28.69,28.59,28.64,21212.0,28.1542,28.164,28.0658,28.1149,21212.0
2018-12-20 12:50:00,28.65,28.68,28.58,28.67,24363.0,28.1247,28.1542,28.056,28.1444,24363.0
2018-12-20 13:00:00,28.66,28.66,28.54,28.56,23116.0,28.1346,28.1346,28.0168,28.0364,23116.0
2018-12-20 13:10:00,28.55,28.69,28.53,28.62,24928.0,28.0266,28.164,28.0069,28.0953,24928.0
2018-12-20 13:20:00,28.62,28.68,28.58,28.6,21431.0,28.0953,28.1542,28.056,28.0757,21431.0
2018-12-20 13:30:00,28.59,28.61,28.52,28.58,28973.0,28.0658,28.0855,27.9971,28.056,28973.0
2018-12-20 13:40:00,28.57,28.57,28.44,28.54,22322.0,28.0462,28.0462,27.9186,28.0168,22322.0
2018-12-20 13:50:00,28.52,28.52,28.46,28.47,17678.0,27.9971,27.9971,27.9382,27.948,17678.0
2018-12-20 14:00:00,28.48,28.48,28.31,28.34,38020.0,27.9579,27.9579,27.791,27.8204,38020.0
2018-12-20 14:10:00,28.33,28.33,28.18,28.18,21374.0,27.8106,27.8106,27.6634,27.6634,21374.0
2018-12-20 14:20:00,28.21,28.43,28.19,28.42,31900.0,27.6928,27.9088,27.6732,27.899,31900.0
2018-12-20 14:30:00,28.41,28.56,28.37,28.45,29533.0,27.8891,28.0364,27.8499,27.9284,29533.0
2018-12-20 14:40:00,28.45,28.77,28.45,28.76,107576.0,27.9284,28.2425,27.9284,28.2327,107576.0
2018-12-20 14:50:00,28.75,28.76,28.51,28.59,89617.0,28.2229,28.2327,27.9873,28.0658,89617.0
2018-12-20 15:00:00,28.58,28.61,28.43,28.59,73219.0,28.056,28.0855,27.9088,28.0658,73219.0
2018-12-20 15:10:00,28.59,28.68,28.57,28.61,38040.0,28.0658,28.1542,28.0462,28.0855,38040.0
2018-12-20 15:20:00,28.62,28.82,28.61,28.66,46583.0,28.0953,28.2916,28.0855,28.1346,46583.0
2018-12-20 15:30:00,28.66,28.87,28.65,28.83,86503.0,28.1346,28.3407,28.1247,28.3014,86503.0
2018-12-20 15:40:00,28.81,28.84,28.57,28.59,100062.0,28.2818,28.3113,28.0462,28.0658,100062.0
2018-12-20 15:50:00,28.6,28.63,28.54,28.62,155843.0,28.0757,28.1051,28.0168,28.0953,155843.0
2018-12-21 09:30:00,28.64,29.05,28.54,29.05,232986.0,28.1149,28.5174,28.0168,28.5174,232986.0
2018-12-21 09:40:00,29.04,29.04,28.73,28.8,30240.0,28.5076,28.5076,28.2033,28.272,30240.0
2018-12-21 09:50:00,28.8,28.82,28.58,28.81,27407.0,28.272,28.2916,28.056,28.2818,27407.0
2018-12-21 10:00:00,28.8,28.81,28.72,28.74,31840.0,28.272,28.2818,28.1935,28.2131,31840.0
2018-12-21 10:10:00,28.75,29.22,28.75,29.17,52101.0,28.2229,28.6843,28.2229,28.6352,52101.0
2018-12-21 10:20:00,29.21,29.24,28.96,29.03,27053.0,28.6745,28.7039,28.4291,28.4978,27053.0
2018-12-21 10:30:00,29.03,29.05,28.94,28.97,13945.0,28.4978,28.5174,28.4094,28.4389,13945.0
2018-12-21 10:40:00,28.95,28.99,28.84,28.94,14504.0,28.4192,28.4585,28.3113,28.4094,14504.0
2018-12-21 10:50:00,28.93,28.96,28.83,28.87,22160.0,28.3996,28.4291,28.3014,28.3407,22160.0
2018-12-21 11:00:00,28.86,28.88,28.67,28.67,24041.0,28.3309,28.3505,28.1444,28.1444,24041.0
2018-12-21 11:10:00,28.65,28.77,28.65,28.75,20745.0,28.1247,28.2425,28.1247,28.2229,20745.0
2018-12-21 11:20:00,28.76,28.87,28.73,28.87,19961.0,28.2327,28.3407,28.2033,28.3407,19961.0
2018-12-21 11:30:00,28.88,28.91,28.8,28.84,22398.0,28.3505,28.38,28.272,28.3113,22398.0
2018-12-21 11:40:00,28.82,28.83,28.68,28.68,23037.0,28.2916,28.3014,28.1542,28.1542,23037.0
2018-12-21 11:50:00,28.68,28.81,28.64,28.65,17712.0,28.1542,28.2818,28.1149,28.1247,17712.0
2018-12-21 12:00:00,28.66,28.68,28.58,28.6,18606.0,28.1346,28.1542,28.056,28.0757,18606.0
2018-12-21 12:10:00,28.6,28.61,28.51,28.53,24202.0,28.0757,28.0855,27.9873,28.0069,24202.0
2018-12-21 12:20:00,28.52,28.56,28.44,28.45,32555.0,27.9971,28.0364,27.9186,27.9284,32555.0
2018-12-21 12:30:00,28.45,28.55,28.34,28.53,31580.0,27.9284,28.0266,27.8204,28.0069,31580.0
2018-12-21 12:40:00,28.54,28.6,28.47,28.51,27163.0,28.0168,28.0757,27.948,27.9873,27163.0
2018-12-21 12:50:00,28.52,28.54,28.39,28.44,30376.0,27.9971,28.0168,27.8695,27.9186,30376.0
2018-12-21 13:00:00,28.45,28.51,28.38,28.48,36161.0,27.9284,27.9873,27.8597,27.9579,36161.0
2018-12-21 13:10:00,28.51,28.56,28.44,28.45,31736.0,27.9873,28.0364,27.9186,27.9284,31736.0
2018-12-21 13:20:00,28.45,28.57,28.43,28.52,22709.0,27.9284,28.0462,27.9088,27.9971,22709.0
2018-12-21 13:30:00,28.52,28.64,28.52,28.64,22454.0,27.9971,28.1149,27.9971,28.1149,22454.0
2018-12-21 13:40:00,28.64,28.7,28.6,28.61,17885.0,28.1149,28.1738,28.0757,28.0855,17885.0
2018-12-21 13:50:00,28.61,28.64,28.5,28.58,31554.0,28.0855,28.1149,27.9775,28.056,31554.0
2018-12-21 14:00:00,28.57,28.6,28.52,28.57,37478.0,28.0462,28.0757,27.9971,28.0462,37478.0
2018-12-21 14:10:00,28.56,28.61,28.48,28.61,34843.0,28.0364,28.0855,27.9579,28.0855,34843.0
2018-12-21 14:20:00,28.61,28.64,28.52,28.58,27731.0,28.0855,28.1149,27.9971,28.056,27731.0
2018-12-21 14:30:00,28.57,28.63,28.56,28.6,22865.0,28.0462,28.1051,28.0364,28.0757,22865.0
2018-12-21 14:40:00,28.6,28.61,28.5,28.57,27952.0,28.0757,28.0855,27.9775,28.0462,27952.0
2018-12-21 14:50:00,28.58,28.68,28.54,28.59,28136.0,28.056,28.1542,28.0168,28.0658,28136.0
2018-12-21 15:00:00,28.6,28.65,28.6,28.64,35201.0,28.0757,28.1247,28.0757,28.1149,35201.0
2018-12-21 15:10:00,28.64,28.64,28.47,28.5,63981.0,28.1149,28.1149,27.948,27.9775,63981.0
2018-12-21 15:20:00,28.49,28.52,28.4,28.4,51212.0,27.9677,27.9971,27.8793,27.8793,51212.0
2018-12-21 15:30:00,28.41,28.48,28.23,28.23,74746.0,27.8891,27.9579,27.7124,27.7124,74746.0
2018-12-21 15:40:00,28.22,28.37,28.21,28.29,103778.0,27.7026,27.8499,27.6928,27.7713,103778.0
2018-12-21 15:50:00,28.29,28.32,28.21,28.26,143799.0,27.7713,27.8008,27.6928,27.7419,143799.0
2018-12-24 09:30:00,28.12,28.34,28.12,28.34,69587.0,27.6045,27.8204,27.6045,27.8204,69587.0
2018-12-24 09:40:00,28.34,28.41,28.06,28.14,85801.0,27.8204,27.8891,27.5456,27.6241,85801.0
2018-12-24 09:50:00,28.13,28.18,28.04,28.17,55831.0,27.6143,27.6634,27.5259,27.6535,55831.0
2018-12-24 10:00:00,28.16,28.28,28.0,28.03,59349.0,27.6437,27.7615,27.4867,27.5161,59349.0
2018-12-24 10:10:00,28.04,28.37,28.04,28.36,47478.0,27.5259,27.8499,27.5259,27.8401,47478.0
2018-12-24 10:20:00,28.38,28.5,28.31,28.48,42450.0,27.8597,27.9775,27.791,27.9579,42450.0
2018-12-24 10:30:00,28.5,28.6,28.48,28.58,30806.0,27.9775,28.0757,27.9579,28.056,30806.0
2018-12-24 10:40:00,28.59,28.72,28.58,28.6,87374.0,28.0658,28.1935,28.056,28.0757,87374.0
2018-12-24 10:50:00,28.62,29.55,28.53,28.58,67005.0,28.0953,29.0082,28.0069,28.056,67005.0
2018-12-24 11:00:00,28.59,28.72,28.45,28.59,46254.0,28.0658,28.1935,27.9284,28.0658,46254.0
2018-12-24 11:10:00,28.59,28.69,28.54,28.62,39747.0,28.0658,28.164,28.0168,28.0953,39747.0
2018-12-24 11:20:00,28.63,28.66,28.51,28.54,36760.0,28.1051,28.1346,27.9873,28.0168,36760.0
2018-12-24 11:30:00,28.54,28.62,28.51,28.54,40501.0,28.0168,28.0953,27.9873,28.0168,40501.0
2018-12-24 11:40:00,28.55,28.64,28.38,28.41,44280.0,28.0266,28.1149,27.8597,27.8891,44280.0
2018-12-24 11:50:00,28.41,28.51,28.39,28.42,38222.0,27.8891,27.9873,27.8695,27.899,38222.0
2018-12-24 12:00:00,28.42,28.49,28.35,28.36,37865.0,27.899,27.9677,27.8302,27.8401,37865.0
2018-12-24 12:10:00,28.37,28.37,28.28,28.31,36741.0,27.8499,27.8499,27.7615,27.791,36741.0
2018-12-24 12:20:00,28.3,28.46,28.27,28.34,59232.0,27.7812,27.9382,27.7517,27.8204,59232.0
2018-12-24 12:30:00,28.34,28.4,28.24,28.28,43121.0,27.8204,27.8793,27.7223,27.7615,43121.0
2018-12-24 12:40:00,28.27,28.28,28.14,28.16,66610.0,27.7517,27.7615,27.6241,27.6437,66610.0
2018-12-24 12:50:00,28.16,28.16,27.9,27.93,116897.0,27.6437,27.6437,27.3885,27.4179,116897.0
2018-12-26 09:30:00,27.98,28.18,27.97,28.13,35846.0,27.467,27.6634,27.4572,27.6143,35846.0
2018-12-26 09:40:00,28.11,28.36,28.08,28.36,55923.0,27.5946,27.8401,27.5652,27.8401,55923.0
2018-12-26 09:50:00,28.34,28.44,28.3,28.43,26736.0,27.8204,27.9186,27.7812,27.9088,26736.0
2018-12-26 10:00:00,28.42,28.45,28.31,28.35,49112.0,27.899,27.9284,27.791,27.8302,49112.0
2018-12-26 10:10:00,28.36,28.36,28.22,28.3,31480.0,27.8401,27.8401,27.7026,27.7812,31480.0
2018-12-26 10:20:00,28.28,28.44,28.27,28.37,37759.0,27.7615,27.9186,27.7517,27.8499,37759.0
2018-12-26 10:30:00,28.35,28.35,28.24,28.29,25657.0,27.8302,27.8302,27.7223,27.7713,25657.0
2018-12-26 10:40:00,28.3,28.37,28.28,28.3,28374.0,27.7812,27.8499,27.7615,27.7812,28374.0
2018-12-26 10:50:00,28.31,28.38,28.19,28.24,30384.0,27.791,27.8597,27.6732,27.7223,30384.0
2018-12-26 11:00:00,28.27,28.45,28.24,28.38,31814.0,27.7517,27.9284,27.7223,27.8597,31814.0
2018-12-26 11:10:00,28.38,28.57,28.38,28.55,21977.0,27.8597,28.0462,27.8597,28.0266,21977.0
2018-12-26 11:20:00,28.55,28.66,28.55,28.66,30288.0,28.0266,28.1346,28.0266,28.1346,30288.0
2018-12-26 11:30:00,28.65,28.72,28.62,28.7,28922.0,28.1247,28.1935,28.0953,28.1738,28922.0
2018-12-26 11:40:00,28.71,28.76,28.67,28.75,26099.0,28.1836,28.2327,28.1444,28.2229,26099.0
2018-12-26 11:50:00,28.75,28.82,28.7,28.82,22375.0,28.2229,28.2916,28.1738,28.2916,22375.0
2018-12-26 12:00:00,28.83,28.92,28.79,28.91,27746.0,28.3014,28.3898,28.2622,28.38,27746.0
2018-12-26 12:10:00,28.9,29.03,28.82,28.86,29923.0,28.3702,28.4978,28.2916,28.3309,29923.0
2018-12-26 12:20:00,28.87,28.93,28.82,28.85,23397.0,28.3407,28.3996,28.2916,28.3211,23397.0
2018-12-26 12:30:00,28.85,28.97,28.83,28.96,18588.0,28.3211,28.4389,28.3014,28.4291,18588.0
2018-12-26 12:40:00,28.97,29.02,28.9,28.9,25302.0,28.4389,28.488,28.3702,28.3702,25302.0
2018-12-26 12:50:00,28.92,29.01,28.92,28.98,18992.0,28.3898,28.4781,28.3898,28.4487,18992.0
2018-12-26 13:00:00,28.99,29.01,28.92,28.95,24095.0,28.4585,28.4781,28.3898,28.4192,24095.0
2018-12-26 13:10:00,28.96,28.97,28.84,28.84,19386.0,28.4291,28.4389,28.3113,28.3113,19386.0
2018-12-26 13:20:00,28.84,28.93,28.83,28.9,52468.0,28.3113,28.3996,28.3014,28.3702,52468.0
2018-12-26 13:30:00,28.9,28.97,28.89,28.97,20513.0,28.3702,28.4389,28.3603,28.4389,20513.0
2018-12-26 13:40:00,28.98,29.08,28.96,29.06,20698.0,28.4487,28.5469,28.4291,28.5272,20698.0
2018-12-26 13:50:00,29.07,29.18,29.07,29.16,22948.0,28.537,28.645,28.537,28.6254,22948.0
2018-12-26 14:00:00,29.17,29.19,29.13,29.19,20626.0,28.6352,28.6548,28.5959,28.6548,20626.0
2018-12-26 14:10:00,29.2,29.24,29.1,29.11,33797.0,28.6647,28.7039,28.5665,28.5763,33797.0
2018-12-26 14:20:00,29.12,29.14,29.08,29.13,20568.0,28.5861,28.6058,28.5469,28.5959,20568.0
2018-12-26 14:30:00,29.13,29.24,29.13,29.22,23941.0,28.5959,28.7039,28.5959,28.6843,23941.0
2018-12-26 14:40:00,29.23,29.25,29.16,29.18,33937.0,28.6941,28.7137,28.6254,28.645,33937.0
2018-12-26 14:50:00,29.19,29.34,29.19,29.34,28825.0,28.6548,28.8021,28.6548,28.8021,28825.0
2018-12-26 15:00:00,29.34,29.39,29.27,29.35,31536.0,28.8021,28.8512,28.7334,28.8119,31536.0
2018-12-26 15:10:00,29.35,29.45,29.35,29.4,25820.0,28.8119,28.9101,28.8119,28.861,25820.0
2018-12-26 15:20:00,29.39,29.53,29.39,29.52,28783.0,28.8512,28.9886,28.8512,28.9788,28783.0
2018-12-26 15:30:00,29.52,29.64,29.5,29.64,60757.0,28.9788,29.0966,28.9592,29.0966,60757.0
2018-12-26 15:40:00,29.64,29.77,29.61,29.64,107041.0,29.0966,29.2242,29.0671,29.0966,107041.0
2018-12-26 15:50:00,29.65,29.79,29.63,29.76,145008.0,29.1064,29.2438,29.0868,29.2144,145008.0
2018-12-27 09:30:00,29.18,29.62,29.08,29.61,27006.0,28.645,29.077,28.5469,29.0671,27006.0
2018-12-27 09:40:00,29.59,29.62,29.33,29.35,24417.0,29.0475,29.077,28.7923,28.8119,24417.0
2018-12-27 09:50:00,29.34,29.57,29.33,29.54,22428.0,28.8021,29.0279,28.7923,28.9984,22428.0
2018-12-27 10:00:00,29.59,29.73,29.49,29.49,45422.0,29.0475,29.1849,28.9493,28.9493,45422.0
2018-12-27 10:10:00,29.52,29.73,29.52,29.61,32582.0,28.9788,29.1849,28.9788,29.0671,32582.0
2018-12-27 10:20:00,29.6,29.66,29.56,29.59,21020.0,29.0573,29.1162,29.0181,29.0475,21020.0
2018-12-27 10:30:00,29.57,29.71,29.51,29.61,22365.0,29.0279,29.1653,28.969,29.0671,22365.0
2018-12-27 10:40:00,29.61,29.78,29.58,29.73,19328.0,29.0671,29.234,29.0377,29.1849,19328.0
2018-12-27 10:50:00,29.72,29.74,29.57,29.59,23389.0,29.1751,29.1948,29.0279,29.0475,23389.0
2018-12-27 11:00:00,29.6,29.61,29.53,29.58,24095.0,29.0573,29.0671,28.9886,29.0377,24095.0
2018-12-27 11:10:00,29.58,29.62,29.51,29.61,21852.0,29.0377,29.077,28.969,29.0671,21852.0
2018-12-27 11:20:00,29.6,29.79,29.58,29.76,24922.0,29.0573,29.2438,29.0377,29.2144,24922.0
2018-12-27 11:30:00,29.77,29.89,29.72,29.8,30001.0,29.2242,29.342,29.1751,29.2537,30001.0
2018-12-27 11:40:00,29.79,29.79,29.6,29.61,20742.0,29.2438,29.2438,29.0573,29.0671,20742.0
2018-12-27 11:50:00,29.61,29.68,29.56,29.64,23269.0,29.0671,29.1359,29.0181,29.0966,23269.0
2018-12-27 12:00:00,29.64,29.65,29.5,29.55,23732.0,29.0966,29.1064,28.9592,29.0082,23732.0
2018-12-27 12:10:00,29.56,29.68,29.54,29.63,21175.0,29.0181,29.1359,28.9984,29.0868,21175.0
2018-12-27 12:20:00,29.62,29.62,29.36,29.4,30936.0,29.077,29.077,28.8217,28.861,30936.0
2018-12-27 12:30:00,29.39,29.45,29.37,29.44,22703.0,28.8512,28.9101,28.8315,28.9003,22703.0
2018-12-27 12:40:00,29.43,29.5,29.39,29.45,23398.0,28.8904,28.9592,28.8512,28.9101,23398.0
2018-12-27 12:50:00,29.44,29.52,29.43,29.49,18785.0,28.9003,28.9788,28.8904,28.9493,18785.0
2018-12-27 13:00:00,29.49,29.6,29.48,29.59,21408.0,28.9493,29.0573,28.9395,29.0475,21408.0
2018-12-27 13:10:00,29.6,29.61,29.43,29.45,26484.0,29.0573,29.0671,28.8904,28.9101,26484.0
2018-12-27 13:20:00,29.45,29.49,29.37,29.37,19566.0,28.9101,28.9493,28.8315,28.8315,19566.0
2018-12-27 13:30:00,29.37,29.43,29.36,29.4,18532.0,28.8315,28.8904,28.8217,28.861,18532.0
2018-12-27 13:40:00,29.39,29.44,29.27,29.29,22832.0,28.8512,28.9003,28.7334,28.753,22832.0
2018-12-27 13:50:00,29.29,29.32,29.24,29.31,16728.0,28.753,28.7825,28.7039,28.7726,16728.0
2018-12-27 14:00:00,29.3,29.37,29.25,29.3,22561.0,28.7628,28.8315,28.7137,28.7628,22561.0
2018-12-27 14:10:00,29.29,29.29,29.14,29.2,38685.0,28.753,28.753,28.6058,28.6647,38685.0
2018-12-27 14:20:00,29.18,29.28,29.17,29.27,20368.0,28.645,28.7432,28.6352,28.7334,20368.0
2018-12-27 14:30:00,29.26,29.33,29.22,29.32,19958.0,28.7236,28.7923,28.6843,28.7825,19958.0
2018-12-27 14:40:00,29.34,29.55,29.33,29.43,35510.0,28.8021,29.0082,28.7923,28.8904,35510.0
2018-12-27 14:50:00,29.43,29.59,29.38,29.54,32017.0,28.8904,29.0475,28.8414,28.9984,32017.0
2018-12-27 15:00:00,29.55,29.55,29.39,29.48,30843.0,29.0082,29.0082,28.8512,28.9395,30843.0
2018-12-27 15:10:00,29.49,29.65,29.45,29.58,31631.0,28.9493,29.1064,28.9101,29.0377,31631.0
2018-12-27 15:20:00,29.58,29.87,29.58,29.87,49117.0,29.0377,29.3224,29.0377,29.3224,49117.0
2018-12-27 15:30:00,29.87,30.03,29.74,29.98,63370.0,29.3224,29.4794,29.1948,29.4304,63370.0
2018-12-27 15:40:00,30.0,30.15,29.99,30.04,82653.0,29.45,29.5972,29.4402,29.4893,82653.0
2018-12-27 15:50:00,30.04,30.17,29.87,30.17,158302.0,29.4893,29.6169,29.3224,29.6169,158302.0
2018-12-28 09:30:00,30.29,30.29,29.95,30.17,60638.0,29.7347,29.7347,29.4009,29.6169,60638.0
2018-12-28 09:40:00,30.14,30.35,30.13,30.25,15595.0,29.5874,29.7936,29.5776,29.6954,15595.0
2018-12-28 09:50:00,30.25,30.33,30.18,30.33,6069.0,29.6954,29.7739,29.6267,29.7739,6069.0
2018-12-28 10:00:00,30.32,30.36,30.09,30.14,9964.0,29.7641,29.8034,29.5383,29.5874,9964.0
2018-12-28 10:10:00,30.14,30.17,30.1,30.16,3613.0,29.5874,29.6169,29.5482,29.6071,3613.0
2018-12-28 10:20:00,30.13,30.14,29.98,30.02,12117.0,29.5776,29.5874,29.4304,29.4696,12117.0
2018-12-28 10:30:00,30.01,30.05,29.95,30.03,11103.0,29.4598,29.4991,29.4009,29.4794,11103.0
2018-12-28 10:40:00,30.02,30.08,29.98,30.05,8871.0,29.4696,29.5285,29.4304,29.4991,8871.0
2018-12-28 10:50:00,30.04,30.11,29.98,29.99,17071.0,29.4893,29.558,29.4304,29.4402,17071.0
2018-12-28 11:00:00,29.99,30.06,29.96,30.05,19635.0,29.4402,29.5089,29.4107,29.4991,19635.0
2018-12-28 11:10:00,30.07,30.21,30.06,30.12,38259.0,29.5187,29.6561,29.5089,29.5678,38259.0
2018-12-28 11:20:00,30.11,30.16,30.07,30.11,11879.0,29.558,29.6071,29.5187,29.558,11879.0
2018-12-28 11:30:00,30.12,30.24,30.1,30.24,13832.0,29.5678,29.6856,29.5482,29.6856,13832.0
2018-12-28 11:40:00,30.24,30.24,30.08,30.12,26339.0,29.6856,29.6856,29.5285,29.5678,26339.0
2018-12-28 11:50:00,30.14,30.15,29.99,30.05,19137.0,29.5874,29.5972,29.4402,29.4991,19137.0
2018-12-28 12:00:00,30.06,30.15,30.04,30.07,15040.0,29.5089,29.5972,29.4893,29.5187,15040.0
2018-12-28 12:10:00,30.07,30.08,30.0,30.02,24831.0,29.5187,29.5285,29.45,29.4696,24831.0
2018-12-28 12:20:00,30.03,30.1,30.01,30.05,23753.0,29.4794,29.5482,29.4598,29.4991,23753.0
2018-12-28 12:30:00,30.06,30.09,30.02,30.09,14969.0,29.5089,29.5383,29.4696,29.5383,14969.0
2018-12-28 12:40:00,30.09,30.15,30.05,30.1,13921.0,29.5383,29.5972,29.4991,29.5482,13921.0
2018-12-28 12:50:00,30.1,30.12,29.99,30.01,21671.0,29.5482,29.5678,29.4402,29.4598,21671.0
2018-12-28 13:00:00,30.0,30.06,29.99,30.05,21709.0,29.45,29.5089,29.4402,29.4991,21709.0
2018-12-28 13:10:00,30.06,30.09,30.01,30.01,8638.0,29.5089,29.5383,29.4598,29.4598,8638.0
2018-12-28 13:20:00,30.01,30.02,29.99,30.01,35593.0,29.4598,29.4696,29.4402,29.4598,35593.0
2018-12-28 13:30:00,30.01,30.04,29.98,30.02,52797.0,29.4598,29.4893,29.4304,29.4696,52797.0
2018-12-28 13:40:00,30.02,30.1,30.02,30.1,11794.0,29.4696,29.5482,29.4696,29.5482,11794.0
2018-12-28 13:50:00,30.09,30.17,30.09,30.15,11619.0,29.5383,29.6169,29.5383,29.5972,11619.0
2018-12-28 14:00:00,30.15,30.3,30.15,30.28,8620.0,29.5972,29.7445,29.5972,29.7249,8620.0
2018-12-28 14:10:00,30.29,30.4,30.26,30.34,13937.0,29.7347,29.8427,29.7052,29.7838,13937.0
2018-12-28 14:20:00,30.36,30.38,30.3,30.34,7461.0,29.8034,29.823,29.7445,29.7838,7461.0
2018-12-28 14:30:00,30.33,30.49,30.32,30.49,13441.0,29.7739,29.931,29.7641,29.931,13441.0
2018-12-28 14:40:00,30.5,30.57,30.47,30.54,17954.0,29.9408,30.0095,29.9114,29.9801,17954.0
2018-12-28 14:50:00,30.54,30.59,30.49,30.49,20946.0,29.9801,30.0292,29.931,29.931,20946.0
2018-12-28 15:00:00,30.5,30.53,30.28,30.35,30394.0,29.9408,29.9703,29.7249,29.7936,30394.0
2018-12-28 15:10:00,30.35,30.35,30.2,30.21,30968.0,29.7936,29.7936,29.6463,29.6561,30968.0
2018-12-28 15:20:00,30.21,30.21,30.0,30.06,24189.0,29.6561,29.6561,29.45,29.5089,24189.0
2018-12-28 15:30:00,30.05,30.13,29.99,30.0,37387.0,29.4991,29.5776,29.4402,29.45,37387.0
2018-12-28 15:40:00,30.0,30.06,29.99,30.06,129303.0,29.45,29.5089,29.4402,29.5089,129303.0
2018-12-28 15:50:00,30.06,30.08,29.95,30.0,160517.0,29.5089,29.5285,29.4009,29.45,160517.0
2018-12-31 09:30:00,29.99,30.19,29.99,30.18,31182.0,29.4793,29.6759,29.4793,29.6661,31182.0
2018-12-31 09:40:00,30.17,30.17,29.97,30.03,11709.0,29.6562,29.6562,29.4596,29.5186,11709.0
2018-12-31 09:50:00,30.05,30.06,30.0,30.06,18719.0,29.5383,29.5481,29.4891,29.5481,18719.0
2018-12-31 10:00:00,30.05,30.14,29.96,29.98,19374.0,29.5383,29.6268,29.4498,29.4695,19374.0
2018-12-31 10:10:00,29.99,30.02,29.93,29.99,16921.0,29.4793,29.5088,29.4203,29.4793,16921.0
2018-12-31 10:20:00,30.01,30.03,29.97,29.99,35609.0,29.499,29.5186,29.4596,29.4793,35609.0
2018-12-31 10:30:00,29.98,29.98,29.85,29.85,24370.0,29.4695,29.4695,29.3417,29.3417,24370.0
2018-12-31 10:40:00,29.85,30.0,29.85,29.97,26607.0,29.3417,29.4891,29.3417,29.4596,26607.0
2018-12-31 10:50:00,29.96,29.96,29.88,29.89,23308.0,29.4498,29.4498,29.3712,29.381,23308.0
2018-12-31 11:00:00,29.89,29.96,29.85,29.93,24315.0,29.381,29.4498,29.3417,29.4203,24315.0
2018-12-31 11:10:00,29.92,29.98,29.89,29.92,27041.0,29.4105,29.4695,29.381,29.4105,27041.0
2018-12-31 11:20:00,29.92,30.08,29.92,30.06,30219.0,29.4105,29.5678,29.4105,29.5481,30219.0
2018-12-31 11:30:00,30.06,30.08,29.95,30.05,19077.0,29.5481,29.5678,29.44,29.5383,19077.0
2018-12-31 11:40:00,30.01,30.07,29.97,30.07,15186.0,29.499,29.5579,29.4596,29.5579,15186.0
2018-12-31 11:50:00,30.07,30.08,30.0,30.08,9416.0,29.5579,29.5678,29.4891,29.5678,9416.0
2018-12-31 12:00:00,30.06,30.08,30.0,30.06,9734.0,29.5481,29.5678,29.4891,29.5481,9734.0
2018-12-31 12:10:00,30.05,30.09,30.0,30.02,10695.0,29.5383,29.5776,29.4891,29.5088,10695.0
2018-12-31 12:20:00,30.02,30.1,30.01,30.08,12550.0,29.5088,29.5874,29.499,29.5678,12550.0
2018-12-31 12:30:00,30.09,30.14,30.08,30.14,13564.0,29.5776,29.6268,29.5678,29.6268,13564.0
2018-12-31 12:40:00,30.14,30.14,30.09,30.12,7908.0,29.6268,29.6268,29.5776,29.6071,7908.0
2018-12-31 12:50:00,30.12,30.13,30.08,30.11,16857.0,29.6071,29.6169,29.5678,29.5973,16857.0
2018-12-31 13:00:00,30.11,30.15,30.09,30.09,12570.0,29.5973,29.6366,29.5776,29.5776,12570.0
2018-12-31 13:10:00,30.08,30.1,30.04,30.08,12397.0,29.5678,29.5874,29.5285,29.5678,12397.0
2018-12-31 13:20:00,30.08,30.1,30.06,30.09,5345.0,29.5678,29.5874,29.5481,29.5776,5345.0
2018-12-31 13:30:00,30.1,30.11,30.07,30.08,7072.0,29.5874,29.5973,29.5579,29.5678,7072.0
2018-12-31 13:40:00,30.07,30.1,30.0,30.0,13272.0,29.5579,29.5874,29.4891,29.4891,13272.0
2018-12-31 13:50:00,30.01,30.03,29.97,30.01,15695.0,29.499,29.5186,29.4596,29.499,15695.0
2018-12-31 14:00:00,30.01,30.05,29.94,30.04,25349.0,29.499,29.5383,29.4302,29.5285,25349.0
2018-12-31 14:10:00,30.04,30.05,29.98,30.05,17326.0,29.5285,29.5383,29.4695,29.5383,17326.0
2018-12-31 14:20:00,30.07,30.09,29.97,30.02,18586.0,29.5579,29.5776,29.4596,29.5088,18586.0
2018-12-31 14:30:00,30.03,30.07,29.99,30.07,20546.0,29.5186,29.5579,29.4793,29.5579,20546.0
2018-12-31 14:40:00,30.07,30.19,30.07,30.19,18152.0,29.5579,29.6759,29.5579,29.6759,18152.0
2018-12-31 14:50:00,30.18,30.22,30.11,30.11,15488.0,29.6661,29.7054,29.5973,29.5973,15488.0
2018-12-31 15:00:00,30.1,30.18,30.09,30.09,21919.0,29.5874,29.6661,29.5776,29.5776,21919.0
2018-12-31 15:10:00,30.08,30.1,30.04,30.09,10698.0,29.5678,29.5874,29.5285,29.5776,10698.0
2018-12-31 15:20:00,30.1,30.13,30.03,30.03,139820.0,29.5874,29.6169,29.5186,29.5186,139820.0
2018-12-31 15:30:00,30.03,30.07,30.02,30.06,172397.0,29.5186,29.5579,29.5088,29.5481,172397.0
2018-12-31 15:40:00,30.06,30.2,30.02,30.04,98251.0,29.5481,29.6857,29.5088,29.5285,98251.0
2018-12-31 15:50:00,30.05,30.11,29.93,30.1,150062.0,29.5383,29.5973,29.4203,29.5874,150062.0
2019-01-02 09:30:00,29.64,29.78,29.5,29.51,27987.0,29.1353,29.2729,28.9977,29.0075,27987.0
2019-01-02 09:40:00,29.49,29.72,29.39,29.67,15460.0,28.9878,29.2139,28.8895,29.1648,15460.0
2019-01-02 09:50:00,29.69,29.77,29.54,29.71,11080.0,29.1844,29.2631,29.037,29.2041,11080.0
2019-01-02 10:00:00,29.72,29.95,29.65,29.95,25281.0,29.2139,29.44,29.1451,29.44,25281.0
2019-01-02 10:10:00,29.95,30.08,29.94,30.0,10306.0,29.44,29.5678,29.4302,29.4891,10306.0
2019-01-02 10:20:00,30.03,30.05,29.94,30.0,16930.0,29.5186,29.5383,29.4302,29.4891,16930.0
2019-01-02 10:30:00,29.98,29.98,29.92,29.97,11804.0,29.4695,29.4695,29.4105,29.4596,11804.0
2019-01-02 10:40:00,29.99,30.12,29.99,30.05,13885.0,29.4793,29.6071,29.4793,29.5383,13885.0
2019-01-02 10:50:00,30.05,30.18,30.05,30.15,10976.0,29.5383,29.6661,29.5383,29.6366,10976.0
2019-01-02 11:00:00,30.14,30.26,30.1,30.23,12790.0,29.6268,29.7447,29.5874,29.7152,12790.0
2019-01-02 11:10:00,30.23,30.31,30.2,30.31,11615.0,29.7152,29.7939,29.6857,29.7939,11615.0
2019-01-02 11:20:00,30.29,30.29,30.15,30.15,8600.0,29.7742,29.7742,29.6366,29.6366,8600.0
2019-01-02 11:30:00,30.15,30.19,30.11,30.12,13308.0,29.6366,29.6759,29.5973,29.6071,13308.0
2019-01-02 11:40:00,30.11,30.21,30.1,30.16,5991.0,29.5973,29.6956,29.5874,29.6464,5991.0
2019-01-02 11:50:00,30.18,30.18,30.05,30.05,8439.0,29.6661,29.6661,29.5383,29.5383,8439.0
2019-01-02 12:00:00,30.03,30.04,29.95,29.97,32457.0,29.5186,29.5285,29.44,29.4596,32457.0
2019-01-02 12:10:00,29.98,29.99,29.93,29.96,16622.0,29.4695,29.4793,29.4203,29.4498,16622.0
2019-01-02 12:20:00,29.94,29.97,29.91,29.94,14651.0,29.4302,29.4596,29.4007,29.4302,14651.0
2019-01-02 12:30:00,29.95,30.0,29.88,29.99,52643.0,29.44,29.4891,29.3712,29.4793,52643.0
2019-01-02 12:40:00,30.0,30.06,29.99,30.01,11705.0,29.4891,29.5481,29.4793,29.499,11705.0
2019-01-02 12:50:00,30.01,30.07,30.0,30.02,15037.0,29.499,29.5579,29.4891,29.5088,15037.0
2019-01-02 13:00:00,30.03,30.17,30.03,30.14,31220.0,29.5186,29.6562,29.5186,29.6268,31220.0
2019-01-02 13:10:00,30.14,30.14,30.08,30.12,18895.0,29.6268,29.6268,29.5678,29.6071,18895.0
2019-01-02 13:20:00,30.13,30.17,30.1,30.14,40459.0,29.6169,29.6562,29.5874,29.6268,40459.0
2019-01-02 13:30:00,30.15,30.18,30.06,30.07,16057.0,29.6366,29.6661,29.5481,29.5579,16057.0
2019-01-02 13:40:00,30.06,30.11,30.03,30.1,9090.0,29.5481,29.5973,29.5186,29.5874,9090.0
2019-01-02 13:50:00,30.11,30.15,30.06,30.15,11915.0,29.5973,29.6366,29.5481,29.6366,11915.0
2019-01-02 14:00:00,30.13,30.13,30.03,30.04,17842.0,29.6169,29.6169,29.5186,29.5285,17842.0
2019-01-02 14:10:00,30.04,30.04,29.97,29.99,13355.0,29.5285,29.5285,29.4596,29.4793,13355.0
2019-01-02 14:20:00,29.99,30.07,29.98,30.04,16491.0,29.4793,29.5579,29.4695,29.5285,16491.0
2019-01-02 14:30:00,30.04,30.1,29.99,30.01,34159.0,29.5285,29.5874,29.4793,29.499,34159.0
2019-01-02 14:40:00,30.02,30.04,29.94,30.03,35083.0,29.5088,29.5285,29.4302,29.5186,35083.0
2019-01-02 14:50:00,30.04,30.05,29.95,29.97,33404.0,29.5285,29.5383,29.44,29.4596,33404.0
2019-01-02 15:00:00,29.96,30.01,29.88,29.89,47783.0,29.4498,29.499,29.3712,29.381,47783.0
2019-01-02 15:10:00,29.89,29.95,29.82,29.85,50619.0,29.381,29.44,29.3122,29.3417,50619.0
2019-01-02 15:20:00,29.86,29.92,29.79,29.86,60062.0,29.3515,29.4105,29.2827,29.3515,60062.0
2019-01-02 15:30:00,29.85,29.93,29.79,29.81,75775.0,29.3417,29.4203,29.2827,29.3024,75775.0
2019-01-02 15:40:00,29.81,29.9,29.79,29.84,117702.0,29.3024,29.3908,29.2827,29.3319,117702.0
2019-01-02 15:50:00,29.84,29.94,29.82,29.93,209614.0,29.3319,29.4302,29.3122,29.4203,209614.0
2019-01-03 09:30:00,29.99,30.02,29.59,29.61,70653.0,29.4793,29.5088,29.0861,29.1058,70653.0
2019-01-03 09:40:00,29.65,29.86,29.64,29.72,59255.0,29.1451,29.3515,29.1353,29.2139,59255.0
2019-01-03 09:50:00,29.72,29.84,29.7,29.78,12310.0,29.2139,29.3319,29.1942,29.2729,12310.0
2019-01-03 10:00:00,29.78,29.78,29.59,29.66,33472.0,29.2729,29.2729,29.0861,29.1549,33472.0
2019-01-03 10:10:00,29.64,29.65,29.47,29.64,15818.0,29.1353,29.1451,28.9682,29.1353,15818.0
2019-01-03 10:20:00,29.63,29.67,29.55,29.58,19060.0,29.1254,29.1648,29.0468,29.0763,19060.0
2019-01-03 10:30:00,29.56,29.56,29.42,29.48,55059.0,29.0566,29.0566,28.919,28.978,55059.0
2019-01-03 10:40:00,29.52,29.64,29.5,29.52,37864.0,29.0173,29.1353,28.9977,29.0173,37864.0
2019-01-03 10:50:00,29.51,29.69,29.51,29.66,21371.0,29.0075,29.1844,29.0075,29.1549,21371.0
2019-01-03 11:00:00,29.67,29.69,29.56,29.59,17929.0,29.1648,29.1844,29.0566,29.0861,17929.0
2019-01-03 11:10:00,29.61,29.77,29.61,29.7,22904.0,29.1058,29.2631,29.1058,29.1942,22904.0
2019-01-03 11:20:00,29.71,29.8,29.67,29.77,43764.0,29.2041,29.2925,29.1648,29.2631,43764.0
2019-01-03 11:30:00,29.77,29.93,29.71,29.91,37287.0,29.2631,29.4203,29.2041,29.4007,37287.0
2019-01-03 11:40:00,29.92,30.01,29.89,29.92,25541.0,29.4105,29.499,29.381,29.4105,25541.0
2019-01-03 11:50:00,29.94,29.99,29.88,29.92,20012.0,29.4302,29.4793,29.3712,29.4105,20012.0
2019-01-03 12:00:00,29.92,29.96,29.86,29.88,23309.0,29.4105,29.4498,29.3515,29.3712,23309.0
2019-01-03 12:10:00,29.88,29.94,29.83,29.9,41183.0,29.3712,29.4302,29.322,29.3908,41183.0
2019-01-03 12:20:00,29.9,29.99,29.87,29.93,16274.0,29.3908,29.4793,29.3613,29.4203,16274.0
2019-01-03 12:30:00,29.93,30.0,29.86,29.9,18022.0,29.4203,29.4891,29.3515,29.3908,18022.0
2019-01-03 12:40:00,29.92,30.03,29.92,29.99,9787.0,29.4105,29.5186,29.4105,29.4793,9787.0
2019-01-03 12:50:00,30.01,30.13,29.99,30.13,56021.0,29.499,29.6169,29.4793,29.6169,56021.0
2019-01-03 13:00:00,30.12,30.12,30.0,30.03,10333.0,29.6071,29.6071,29.4891,29.5186,10333.0
2019-01-03 13:10:00,30.02,30.04,29.83,29.84,24902.0,29.5088,29.5285,29.322,29.3319,24902.0
2019-01-03 13:20:00,29.83,29.91,29.83,29.87,10373.0,29.322,29.4007,29.322,29.3613,10373.0
2019-01-03 13:30:00,29.87,29.96,29.84,29.96,11099.0,29.3613,29.4498,29.3319,29.4498,11099.0
2019-01-03 13:40:00,29.94,30.01,29.92,29.93,9546.0,29.4302,29.499,29.4105,29.4203,9546.0
2019-01-03 13:50:00,29.93,29.94,29.87,29.9,11519.0,29.4203,29.4302,29.3613,29.3908,11519.0
2019-01-03 14:00:00,29.88,29.9,29.85,29.9,10154.0,29.3712,29.3908,29.3417,29.3908,10154.0
2019-01-03 14:10:00,29.88,29.89,29.78,29.83,15884.0,29.3712,29.381,29.2729,29.322,15884.0
2019-01-03 14:20:00,29.82,29.87,29.77,29.84,13925.0,29.3122,29.3613,29.2631,29.3319,13925.0
2019-01-03 14:30:00,29.87,29.91,29.78,29.83,13939.0,29.3613,29.4007,29.2729,29.322,13939.0
2019-01-03 14:40:00,29.82,29.85,29.7,29.71,17075.0,29.3122,29.3417,29.1942,29.2041,17075.0
2019-01-03 14:50:00,29.74,29.76,29.63,29.69,16108.0,29.2336,29.2532,29.1254,29.1844,16108.0
2019-01-03 15:00:00,29.69,29.7,29.64,29.67,18526.0,29.1844,29.1942,29.1353,29.1648,18526.0
2019-01-03 15:10:00,29.66,29.68,29.59,29.66,22989.0,29.1549,29.1746,29.0861,29.1549,22989.0
2019-01-03 15:20:00,29.66,29.69,29.61,29.65,23247.0,29.1549,29.1844,29.1058,29.1451,23247.0
2019-01-03 15:30:00,29.65,29.75,29.61,29.61,55977.0,29.1451,29.2434,29.1058,29.1058,55977.0
2019-01-03 15:40:00,29.61,29.7,29.57,29.58,66032.0,29.1058,29.1942,29.0665,29.0763,66032.0
2019-01-03 15:50:00,29.58,29.61,29.48,29.56,121198.0,29.0763,29.1058,28.978,29.0566,121198.0
2019-01-04 09:30:00,30.13,30.25,30.0,30.23,16297.0,29.6169,29.7349,29.4891,29.7152,16297.0
2019-01-04 09:40:00,30.18,30.27,30.06,30.27,34508.0,29.6661,29.7545,29.5481,29.7545,34508.0
2019-01-04 09:50:00,30.28,30.44,30.28,30.32,12376.0,29.7644,29.9216,29.7644,29.8037,12376.0
2019-01-04 10:00:00,30.32,30.4,30.32,30.37,20369.0,29.8037,29.8823,29.8037,29.8528,20369.0
2019-01-04 10:10:00,30.38,30.41,30.3,30.4,20105.0,29.8627,29.8922,29.784,29.8823,20105.0
2019-01-04 10:20:00,30.4,30.8,30.35,30.8,35717.0,29.8823,30.2755,29.8332,30.2755,35717.0
2019-01-04 10:30:00,30.83,30.88,30.75,30.76,22761.0,30.305,30.3542,30.2264,30.2362,22761.0
2019-01-04 10:40:00,30.77,30.81,30.71,30.75,24050.0,30.246,30.2853,30.187,30.2264,24050.0
2019-01-04 10:50:00,30.76,30.87,30.76,30.85,15172.0,30.2362,30.3443,30.2362,30.3247,15172.0
2019-01-04 11:00:00,30.84,30.95,30.8,30.94,16110.0,30.3148,30.423,30.2755,30.4131,16110.0
2019-01-04 11:10:00,30.95,30.99,30.82,30.91,31801.0,30.423,30.4623,30.2952,30.3836,31801.0
2019-01-04 11:20:00,30.91,30.91,30.73,30.78,16018.0,30.3836,30.3836,30.2067,30.2559,16018.0
2019-01-04 11:30:00,30.77,30.81,30.73,30.76,15685.0,30.246,30.2853,30.2067,30.2362,15685.0
2019-01-04 11:40:00,30.76,30.9,30.75,30.88,11985.0,30.2362,30.3738,30.2264,30.3542,11985.0
2019-01-04 11:50:00,30.88,30.95,30.88,30.92,10965.0,30.3542,30.423,30.3542,30.3935,10965.0
2019-01-04 12:00:00,30.91,30.92,30.78,30.87,13417.0,30.3836,30.3935,30.2559,30.3443,13417.0
2019-01-04 12:10:00,30.87,30.97,30.86,30.95,22242.0,30.3443,30.4426,30.3345,30.423,22242.0
2019-01-04 12:20:00,30.95,30.96,30.86,30.87,11545.0,30.423,30.4328,30.3345,30.3443,11545.0
2019-01-04 12:30:00,30.88,30.93,30.85,30.93,7429.0,30.3542,30.4033,30.3247,30.4033,7429.0
2019-01-04 12:40:00,30.93,31.08,30.93,31.07,27321.0,30.4033,30.5507,30.4033,30.5409,27321.0
2019-01-04 12:50:00,31.07,31.13,31.07,31.13,27745.0,30.5409,30.5999,30.5409,30.5999,27745.0
2019-01-04 13:00:00,31.13,31.25,31.13,31.25,23502.0,30.5999,30.7179,30.5999,30.7179,23502.0
2019-01-04 13:10:00,31.24,31.24,31.13,31.15,12089.0,30.708,30.708,30.5999,30.6196,12089.0
2019-01-04 13:20:00,31.16,31.16,31.08,31.1,14071.0,30.6294,30.6294,30.5507,30.5704,14071.0
2019-01-04 13:30:00,31.1,31.16,31.05,31.05,10093.0,30.5704,30.6294,30.5213,30.5213,10093.0
2019-01-04 13:40:00,31.05,31.07,30.99,31.07,19355.0,30.5213,30.5409,30.4623,30.5409,19355.0
2019-01-04 13:50:00,31.08,31.14,31.06,31.1,20869.0,30.5507,30.6097,30.5311,30.5704,20869.0
2019-01-04 14:00:00,31.12,31.15,31.03,31.05,26480.0,30.5901,30.6196,30.5016,30.5213,26480.0
2019-01-04 14:10:00,31.06,31.1,31.03,31.09,18309.0,30.5311,30.5704,30.5016,30.5606,18309.0
2019-01-04 14:20:00,31.1,31.17,31.09,31.14,14302.0,30.5704,30.6392,30.5606,30.6097,14302.0
2019-01-04 14:30:00,31.14,31.22,31.14,31.21,14265.0,30.6097,30.6884,30.6097,30.6785,14265.0
2019-01-04 14:40:00,31.22,31.24,31.1,31.13,26069.0,30.6884,30.708,30.5704,30.5999,26069.0
2019-01-04 14:50:00,31.12,31.13,31.04,31.07,20591.0,30.5901,30.5999,30.5114,30.5409,20591.0
2019-01-04 15:00:00,31.07,31.2,31.07,31.14,15559.0,30.5409,30.6687,30.5409,30.6097,15559.0
2019-01-04 15:10:00,31.13,31.19,31.12,31.17,23804.0,30.5999,30.6589,30.5901,30.6392,23804.0
2019-01-04 15:20:00,31.17,31.18,31.05,31.11,25021.0,30.6392,30.649,30.5213,30.5802,25021.0
2019-01-04 15:30:00,31.11,31.16,31.09,31.1,41812.0,30.5802,30.6294,30.5606,30.5704,41812.0
2019-01-04 15:40:00,31.1,31.18,31.07,31.14,66813.0,30.5704,30.649,30.5409,30.6097,66813.0
2019-01-04 15:50:00,31.14,31.2,31.13,31.18,125484.0,30.6097,30.6687,30.5999,30.649,125484.0
2019-01-07 09:30:00,31.06,31.15,30.78,30.98,32009.0,30.5311,30.6196,30.2559,30.4524,32009.0
2019-01-07 09:40:00,31.01,31.14,30.96,31.1,17845.0,30.4819,30.6097,30.4328,30.5704,17845.0
2019-01-07 09:50:00,31.09,31.09,30.88,30.98,30758.0,30.5606,30.5606,30.3542,30.4524,30758.0
2019-01-07 10:00:00,31.02,31.29,31.02,31.29,30381.0,30.4918,30.7572,30.4918,30.7572,30381.0
2019-01-07 10:10:00,31.31,31.34,31.13,31.18,32767.0,30.7768,30.8063,30.5999,30.649,32767.0
2019-01-07 10:20:00,31.17,31.24,31.1,31.15,24064.0,30.6392,30.708,30.5704,30.6196,24064.0
2019-01-07 10:30:00,31.15,31.21,31.08,31.13,29225.0,30.6196,30.6785,30.5507,30.5999,29225.0
2019-01-07 10:40:00,31.14,31.25,31.09,31.23,21478.0,30.6097,30.7179,30.5606,30.6982,21478.0
2019-01-07 10:50:00,31.24,31.37,31.22,31.25,18871.0,30.708,30.8358,30.6884,30.7179,18871.0
2019-01-07 11:00:00,31.24,31.37,31.22,31.33,24280.0,30.708,30.8358,30.6884,30.7965,24280.0
2019-01-07 11:10:00,31.33,31.4,31.32,31.4,16040.0,30.7965,30.8653,30.7867,30.8653,16040.0
2019-01-07 11:20:00,31.42,31.47,31.37,31.41,36841.0,30.885,30.9341,30.8358,30.8751,36841.0
2019-01-07 11:30:00,31.42,31.52,31.37,31.47,18069.0,30.885,30.9833,30.8358,30.9341,18069.0
2019-01-07 11:40:00,31.47,31.55,31.44,31.54,23334.0,30.9341,31.0127,30.9046,31.0029,23334.0
2019-01-07 11:50:00,31.55,31.64,31.55,31.62,19679.0,31.0127,31.1012,31.0127,31.0815,19679.0
2019-01-07 12:00:00,31.62,31.64,31.53,31.55,26919.0,31.0815,31.1012,30.9931,31.0127,26919.0
2019-01-07 12:10:00,31.56,31.58,31.41,31.41,38635.0,31.0226,31.0422,30.8751,30.8751,38635.0
2019-01-07 12:20:00,31.41,31.49,31.39,31.45,20726.0,30.8751,30.9538,30.8555,30.9144,20726.0
2019-01-07 12:30:00,31.45,31.53,31.44,31.52,31690.0,30.9144,30.9931,30.9046,30.9833,31690.0
2019-01-07 12:40:00,31.53,31.53,31.46,31.48,15866.0,30.9931,30.9931,30.9243,30.9439,15866.0
2019-01-07 12:50:00,31.47,31.5,31.42,31.47,5909.0,30.9341,30.9636,30.885,30.9341,5909.0
2019-01-07 13:00:00,31.46,31.5,31.43,31.49,8300.0,30.9243,30.9636,30.8948,30.9538,8300.0
2019-01-07 13:10:00,31.5,31.53,31.47,31.52,11552.0,30.9636,30.9931,30.9341,30.9833,11552.0
2019-01-07 13:20:00,31.52,31.53,31.48,31.49,19330.0,30.9833,30.9931,30.9439,30.9538,19330.0
2019-01-07 13:30:00,31.49,31.63,31.45,31.59,23618.0,30.9538,31.0914,30.9144,31.0521,23618.0
2019-01-07 13:40:00,31.58,31.59,31.45,31.45,11925.0,31.0422,31.0521,30.9144,30.9144,11925.0
2019-01-07 13:50:00,31.45,31.45,31.37,31.37,14152.0,30.9144,30.9144,30.8358,30.8358,14152.0
2019-01-07 14:00:00,31.37,31.42,31.35,31.37,12460.0,30.8358,30.885,30.8161,30.8358,12460.0
2019-01-07 14:10:00,31.37,31.4,31.32,31.39,17056.0,30.8358,30.8653,30.7867,30.8555,17056.0
2019-01-07 14:20:00,31.4,31.44,31.36,31.36,14948.0,30.8653,30.9046,30.826,30.826,14948.0
2019-01-07 14:30:00,31.35,31.35,31.28,31.31,13456.0,30.8161,30.8161,30.7473,30.7768,13456.0
2019-01-07 14:40:00,31.3,31.34,31.27,31.27,23823.0,30.767,30.8063,30.7375,30.7375,23823.0
2019-01-07 14:50:00,31.26,31.26,31.15,31.16,17256.0,30.7277,30.7277,30.6196,30.6294,17256.0
2019-01-07 15:00:00,31.17,31.29,31.17,31.27,18346.0,30.6392,30.7572,30.6392,30.7375,18346.0
2019-01-07 15:10:00,31.29,31.33,31.28,31.33,16295.0,30.7572,30.7965,30.7473,30.7965,16295.0
2019-01-07 15:20:00,31.33,31.37,31.31,31.35,14866.0,30.7965,30.8358,30.7768,30.8161,14866.0
2019-01-07 15:30:00,31.35,31.38,31.27,31.35,42790.0,30.8161,30.8456,30.7375,30.8161,42790.0
2019-01-07 15:40:00,31.34,31.36,31.29,31.36,63754.0,30.8063,30.826,30.7572,30.826,63754.0
2019-01-07 15:50:00,31.35,31.35,31.27,31.29,128084.0,30.8161,30.8161,30.7375,30.7572,128084.0
2019-01-08 09:30:00,31.63,31.76,31.51,31.57,30008.0,31.0914,31.2192,30.9734,31.0324,30008.0
2019-01-08 09:40:00,31.54,31.67,31.4,31.41,32417.0,31.0029,31.1307,30.8653,30.8751,32417.0
2019-01-08 09:50:00,31.44,31.52,31.41,31.5,23302.0,30.9046,30.9833,30.8751,30.9636,23302.0
2019-01-08 10:00:00,31.53,31.68,31.51,31.62,13954.0,30.9931,31.1405,30.9734,31.0815,13954.0
2019-01-08 10:10:00,31.6,31.62,31.41,31.41,59629.0,31.0619,31.0815,30.8751,30.8751,59629.0
2019-01-08 10:20:00,31.4,31.5,31.38,31.49,19918.0,30.8653,30.9636,30.8456,30.9538,19918.0
2019-01-08 10:30:00,31.47,31.5,31.39,31.48,22420.0,30.9341,30.9636,30.8555,30.9439,22420.0
2019-01-08 10:40:00,31.48,31.48,31.34,31.39,27862.0,30.9439,30.9439,30.8063,30.8555,27862.0
2019-01-08 10:50:00,31.39,31.53,31.37,31.53,29329.0,30.8555,30.9931,30.8358,30.9931,29329.0
2019-01-08 11:00:00,31.53,31.59,31.46,31.48,25017.0,30.9931,31.0521,30.9243,30.9439,25017.0
2019-01-08 11:10:00,31.48,31.52,31.41,31.49,26455.0,30.9439,30.9833,30.8751,30.9538,26455.0
2019-01-08 11:20:00,31.49,31.54,31.42,31.45,27618.0,30.9538,31.0029,30.885,30.9144,27618.0
2019-01-08 11:30:00,31.45,31.45,31.29,31.37,26415.0,30.9144,30.9144,30.7572,30.8358,26415.0
2019-01-08 11:40:00,31.37,31.44,31.36,31.39,13710.0,30.8358,30.9046,30.826,30.8555,13710.0
2019-01-08 11:50:00,31.4,31.53,31.36,31.53,9408.0,30.8653,30.9931,30.826,30.9931,9408.0
2019-01-08 12:00:00,31.53,31.61,31.52,31.61,14539.0,30.9931,31.0717,30.9833,31.0717,14539.0
2019-01-08 12:10:00,31.61,31.7,31.61,31.67,24148.0,31.0717,31.1602,31.0717,31.1307,24148.0
2019-01-08 12:20:00,31.67,31.75,31.64,31.71,18234.0,31.1307,31.2093,31.1012,31.17,18234.0
2019-01-08 12:30:00,31.72,31.75,31.66,31.68,23772.0,31.1798,31.2093,31.1209,31.1405,23772.0
2019-01-08 12:40:00,31.69,31.75,31.56,31.57,22581.0,31.1504,31.2093,31.0226,31.0324,22581.0
2019-01-08 12:50:00,31.56,31.7,31.53,31.69,20538.0,31.0226,31.1602,30.9931,31.1504,20538.0
2019-01-08 13:00:00,31.69,31.7,31.59,31.59,15957.0,31.1504,31.1602,31.0521,31.0521,15957.0
2019-01-08 13:10:00,31.59,31.67,31.59,31.61,11542.0,31.0521,31.1307,31.0521,31.0717,11542.0
2019-01-08 13:20:00,31.62,31.65,31.59,31.63,14563.0,31.0815,31.111,31.0521,31.0914,14563.0
2019-01-08 13:30:00,31.63,31.71,31.63,31.67,19709.0,31.0914,31.17,31.0914,31.1307,19709.0
2019-01-08 13:40:00,31.67,31.68,31.63,31.66,26193.0,31.1307,31.1405,31.0914,31.1209,26193.0
2019-01-08 13:50:00,31.67,31.74,31.67,31.71,15958.0,31.1307,31.1995,31.1307,31.17,15958.0
2019-01-08 14:00:00,31.7,31.71,31.63,31.63,18805.0,31.1602,31.17,31.0914,31.0914,18805.0
2019-01-08 14:10:00,31.65,31.68,31.62,31.64,15493.0,31.111,31.1405,31.0815,31.1012,15493.0
2019-01-08 14:20:00,31.63,31.63,31.55,31.56,12862.0,31.0914,31.0914,31.0127,31.0226,12862.0
2019-01-08 14:30:00,31.55,31.59,31.53,31.58,13885.0,31.0127,31.0521,30.9931,31.0422,13885.0
2019-01-08 14:40:00,31.58,31.59,31.55,31.59,11605.0,31.0422,31.0521,31.0127,31.0521,11605.0
2019-01-08 14:50:00,31.59,31.59,31.5,31.52,18342.0,31.0521,31.0521,30.9636,30.9833,18342.0
2019-01-08 15:00:00,31.52,31.56,31.49,31.55,26924.0,30.9833,31.0226,30.9538,31.0127,26924.0
2019-01-08 15:10:00,31.55,31.6,31.53,31.6,22343.0,31.0127,31.0619,30.9931,31.0619,22343.0
2019-01-08 15:20:00,31.6,31.64,31.57,31.64,41506.0,31.0619,31.1012,31.0324,31.1012,41506.0
2019-01-08 15:30:00,31.64,31.7,31.64,31.69,30742.0,31.1012,31.1602,31.1012,31.1504,30742.0
2019-01-08 15:40:00,31.68,31.72,31.65,31.69,64599.0,31.1405,31.1798,31.111,31.1504,64599.0
2019-01-08 15:50:00,31.69,31.77,31.68,31.77,112560.0,31.1504,31.229,31.1405,31.229,112560.0
2019-01-09 09:30:00,31.84,31.94,31.7,31.82,25732.0,31.2978,31.3961,31.1602,31.2781,25732.0
2019-01-09 09:40:00,31.77,31.77,31.6,31.66,35207.0,31.229,31.229,31.0619,31.1209,35207.0
2019-01-09 09:50:00,31.68,31.9,31.67,31.88,99292.0,31.1405,31.3568,31.1307,31.3371,99292.0
2019-01-09 10:00:00,31.9,31.91,31.73,31.79,28751.0,31.3568,31.3666,31.1897,31.2487,28751.0
2019-01-09 10:10:00,31.8,31.82,31.73,31.82,16985.0,31.2585,31.2781,31.1897,31.2781,16985.0
2019-01-09 10:20:00,31.83,31.86,31.79,31.84,28752.0,31.288,31.3175,31.2487,31.2978,28752.0
2019-01-09 10:30:00,31.83,31.83,31.66,31.73,17382.0,31.288,31.288,31.1209,31.1897,17382.0
2019-01-09 10:40:00,31.74,31.74,31.67,31.7,14834.0,31.1995,31.1995,31.1307,31.1602,14834.0
2019-01-09 10:50:00,31.7,31.71,31.63,31.69,16487.0,31.1602,31.17,31.0914,31.1504,16487.0
2019-01-09 11:00:00,31.69,31.81,31.69,31.8,17351.0,31.1504,31.2683,31.1504,31.2585,17351.0
2019-01-09 11:10:00,31.83,31.86,31.78,31.83,14449.0,31.288,31.3175,31.2388,31.288,14449.0
2019-01-09 11:20:00,31.83,31.88,31.78,31.84,15651.0,31.288,31.3371,31.2388,31.2978,15651.0
2019-01-09 11:30:00,31.84,31.93,31.82,31.92,16361.0,31.2978,31.3863,31.2781,31.3764,16361.0
2019-01-09 11:40:00,31.91,31.98,31.87,31.94,14257.0,31.3666,31.4354,31.3273,31.3961,14257.0
2019-01-09 11:50:00,31.96,32.02,31.94,31.94,14623.0,31.4158,31.4747,31.3961,31.3961,14623.0
2019-01-09 12:00:00,31.95,31.99,31.93,31.94,11528.0,31.4059,31.4452,31.3863,31.3961,11528.0
2019-01-09 12:10:00,31.94,32.02,31.94,32.02,19603.0,31.3961,31.4747,31.3961,31.4747,19603.0
2019-01-09 12:20:00,32.04,32.04,32.0,32.03,13257.0,31.4944,31.4944,31.4551,31.4846,13257.0
2019-01-09 12:30:00,32.03,32.07,32.0,32.06,11954.0,31.4846,31.5239,31.4551,31.5141,11954.0
2019-01-09 12:40:00,32.06,32.15,32.05,32.13,14618.0,31.5141,31.6025,31.5042,31.5829,14618.0
2019-01-09 12:50:00,32.13,32.14,32.12,32.13,6273.0,31.5829,31.5927,31.573,31.5829,6273.0
2019-01-09 13:00:00,32.14,32.15,32.07,32.09,11901.0,31.5927,31.6025,31.5239,31.5435,11901.0
2019-01-09 13:10:00,32.09,32.09,32.05,32.08,11553.0,31.5435,31.5435,31.5042,31.5337,11553.0
2019-01-09 13:20:00,32.07,32.08,32.04,32.05,7930.0,31.5239,31.5337,31.4944,31.5042,7930.0
2019-01-09 13:30:00,32.05,32.05,31.99,31.99,8467.0,31.5042,31.5042,31.4452,31.4452,8467.0
2019-01-09 13:40:00,31.98,31.99,31.93,31.95,12198.0,31.4354,31.4452,31.3863,31.4059,12198.0
2019-01-09 13:50:00,31.96,32.0,31.95,32.0,15785.0,31.4158,31.4551,31.4059,31.4551,15785.0
2019-01-09 14:00:00,32.0,32.1,32.0,32.1,13531.0,31.4551,31.5534,31.4551,31.5534,13531.0
2019-01-09 14:10:00,32.09,32.09,31.96,31.96,14331.0,31.5435,31.5435,31.4158,31.4158,14331.0
2019-01-09 14:20:00,31.95,31.97,31.93,31.95,16496.0,31.4059,31.4256,31.3863,31.4059,16496.0
2019-01-09 14:30:00,31.95,32.02,31.93,32.01,11793.0,31.4059,31.4747,31.3863,31.4649,11793.0
2019-01-09 14:40:00,32.01,32.07,31.99,32.07,13258.0,31.4649,31.5239,31.4452,31.5239,13258.0
2019-01-09 14:50:00,32.08,32.08,32.02,32.06,18026.0,31.5337,31.5337,31.4747,31.5141,18026.0
2019-01-09 15:00:00,32.05,32.08,32.04,32.08,15116.0,31.5042,31.5337,31.4944,31.5337,15116.0
2019-01-09 15:10:00,32.09,32.11,32.03,32.04,22397.0,31.5435,31.5632,31.4846,31.4944,22397.0
2019-01-09 15:20:00,32.05,32.07,32.01,32.01,21714.0,31.5042,31.5239,31.4649,31.4649,21714.0
2019-01-09 15:30:00,32.01,32.02,31.92,31.93,37686.0,31.4649,31.4747,31.3764,31.3863,37686.0
2019-01-09 15:40:00,31.93,31.93,31.82,31.86,68681.0,31.3863,31.3863,31.2781,31.3175,68681.0
2019-01-09 15:50:00,31.85,31.86,31.78,31.81,194148.0,31.3076,31.3175,31.2388,31.2683,194148.0
2019-01-10 09:30:00,31.59,31.6,31.37,31.59,30008.0,31.0521,31.0619,30.8358,31.0521,30008.0
2019-01-10 09:40:00,31.59,31.59,31.47,31.49,32049.0,31.0521,31.0521,30.9341,30.9538,32049.0
2019-01-10 09:50:00,31.51,31.67,31.5,31.62,17941.0,30.9734,31.1307,30.9636,31.0815,17941.0
2019-01-10 10:00:00,31.62,31.73,31.61,31.68,9478.0,31.0815,31.1897,31.0717,31.1405,9478.0
2019-01-10 10:10:00,31.69,31.73,31.57,31.63,13730.0,31.1504,31.1897,31.0324,31.0914,13730.0
2019-01-10 10:20:00,31.64,31.76,31.63,31.74,12310.0,31.1012,31.2192,31.0914,31.1995,12310.0
2019-01-10 10:30:00,31.74,31.75,31.67,31.73,13088.0,31.1995,31.2093,31.1307,31.1897,13088.0
2019-01-10 10:40:00,31.73,31.73,31.62,31.66,12840.0,31.1897,31.1897,31.0815,31.1209,12840.0
2019-01-10 10:50:00,31.67,31.78,31.67,31.78,13783.0,31.1307,31.2388,31.1307,31.2388,13783.0
2019-01-10 11:00:00,31.77,31.88,31.76,31.87,23779.0,31.229,31.3371,31.2192,31.3273,23779.0
2019-01-10 11:10:00,31.86,31.92,31.86,31.89,20817.0,31.3175,31.3764,31.3175,31.347,20817.0
2019-01-10 11:20:00,31.89,31.94,31.88,31.92,46065.0,31.347,31.3961,31.3371,31.3764,46065.0
2019-01-10 11:30:00,31.92,32.06,31.92,32.03,24041.0,31.3764,31.5141,31.3764,31.4846,24041.0
2019-01-10 11:40:00,32.03,32.07,32.02,32.06,17729.0,31.4846,31.5239,31.4747,31.5141,17729.0
2019-01-10 11:50:00,32.06,32.09,32.03,32.08,20433.0,31.5141,31.5435,31.4846,31.5337,20433.0
2019-01-10 12:00:00,32.08,32.13,32.05,32.05,20950.0,31.5337,31.5829,31.5042,31.5042,20950.0
2019-01-10 12:10:00,32.05,32.11,32.04,32.11,14897.0,31.5042,31.5632,31.4944,31.5632,14897.0
2019-01-10 12:20:00,32.09,32.2,32.07,32.2,23520.0,31.5435,31.6517,31.5239,31.6517,23520.0
2019-01-10 12:30:00,32.19,32.25,32.19,32.23,21856.0,31.6418,31.7008,31.6418,31.6812,21856.0
2019-01-10 12:40:00,32.24,32.28,32.18,32.26,16431.0,31.691,31.7303,31.632,31.7107,16431.0
2019-01-10 12:50:00,32.26,32.29,32.24,32.26,9994.0,31.7107,31.7401,31.691,31.7107,9994.0
2019-01-10 13:00:00,32.26,32.26,32.12,32.13,16452.0,31.7107,31.7107,31.573,31.5829,16452.0
2019-01-10 13:10:00,32.12,32.14,32.06,32.09,16320.0,31.573,31.5927,31.5141,31.5435,16320.0
2019-01-10 13:20:00,32.09,32.1,32.04,32.06,14807.0,31.5435,31.5534,31.4944,31.5141,14807.0
2019-01-10 13:30:00,32.08,32.1,32.01,32.03,16117.0,31.5337,31.5534,31.4649,31.4846,16117.0
2019-01-10 13:40:00,32.03,32.03,31.97,32.0,15479.0,31.4846,31.4846,31.4256,31.4551,15479.0
2019-01-10 13:50:00,32.01,32.04,31.98,32.04,12160.0,31.4649,31.4944,31.4354,31.4944,12160.0
2019-01-10 14:00:00,32.03,32.13,32.03,32.13,13442.0,31.4846,31.5829,31.4846,31.5829,13442.0
2019-01-10 14:10:00,32.13,32.23,32.12,32.23,32749.0,31.5829,31.6812,31.573,31.6812,32749.0
2019-01-10 14:20:00,32.24,32.26,32.2,32.2,26417.0,31.691,31.7107,31.6517,31.6517,26417.0
2019-01-10 14:30:00,32.21,32.21,32.16,32.2,37985.0,31.6615,31.6615,31.6124,31.6517,37985.0
2019-01-10 14:40:00,32.21,32.25,32.17,32.19,27296.0,31.6615,31.7008,31.6222,31.6418,27296.0
2019-01-10 14:50:00,32.19,32.21,32.16,32.2,31314.0,31.6418,31.6615,31.6124,31.6517,31314.0
2019-01-10 15:00:00,32.19,32.23,32.19,32.22,22165.0,31.6418,31.6812,31.6418,31.6713,22165.0
2019-01-10 15:10:00,32.21,32.25,32.19,32.23,31169.0,31.6615,31.7008,31.6418,31.6812,31169.0
2019-01-10 15:20:00,32.24,32.26,32.22,32.26,26700.0,31.691,31.7107,31.6713,31.7107,26700.0
2019-01-10 15:30:00,32.26,32.33,32.25,32.32,61661.0,31.7107,31.7795,31.7008,31.7696,61661.0
2019-01-10 15:40:00,32.32,32.4,32.32,32.4,63914.0,31.7696,31.8483,31.7696,31.8483,63914.0
2019-01-10 15:50:00,32.4,32.43,32.38,32.42,115039.0,31.8483,31.8778,31.8286,31.8679,115039.0
2019-01-11 09:30:00,32.3,32.45,32.13,32.16,99603.0,31.75,31.8974,31.5829,31.6124,99603.0
2019-01-11 09:40:00,32.15,32.31,32.05,32.27,68602.0,31.6025,31.7598,31.5042,31.7205,68602.0
2019-01-11 09:50:00,32.27,32.27,32.13,32.16,17970.0,31.7205,31.7205,31.5829,31.6124,17970.0
2019-01-11 10:00:00,32.16,32.39,32.15,32.34,112492.0,31.6124,31.8384,31.6025,31.7893,112492.0
2019-01-11 10:10:00,32.34,32.42,32.3,32.36,84518.0,31.7893,31.8679,31.75,31.8089,84518.0
2019-01-11 10:20:00,32.36,32.36,32.16,32.17,14504.0,31.8089,31.8089,31.6124,31.6222,14504.0
2019-01-11 10:30:00,32.13,32.21,32.11,32.19,14150.0,31.5829,31.6615,31.5632,31.6418,14150.0
2019-01-11 10:40:00,32.18,32.21,32.12,32.13,10522.0,31.632,31.6615,31.573,31.5829,10522.0
2019-01-11 10:50:00,32.14,32.25,32.1,32.22,12495.0,31.5927,31.7008,31.5534,31.6713,12495.0
2019-01-11 11:00:00,32.22,32.26,32.19,32.23,26768.0,31.6713,31.7107,31.6418,31.6812,26768.0
2019-01-11 11:10:00,32.24,32.3,32.18,32.3,11751.0,31.691,31.75,31.632,31.75,11751.0
2019-01-11 11:20:00,32.3,32.34,32.25,32.29,38299.0,31.75,31.7893,31.7008,31.7401,38299.0
2019-01-11 11:30:00,32.28,32.32,32.26,32.26,7851.0,31.7303,31.7696,31.7107,31.7107,7851.0
2019-01-11 11:40:00,32.27,32.39,32.27,32.39,33843.0,31.7205,31.8384,31.7205,31.8384,33843.0
2019-01-11 11:50:00,32.38,32.39,32.31,32.33,20462.0,31.8286,31.8384,31.7598,31.7795,20462.0
2019-01-11 12:00:00,32.31,32.4,32.31,32.34,21331.0,31.7598,31.8483,31.7598,31.7893,21331.0
2019-01-11 12:10:00,32.34,32.34,32.27,32.28,27527.0,31.7893,31.7893,31.7205,31.7303,27527.0
2019-01-11 12:20:00,32.28,32.32,32.27,32.3,22833.0,31.7303,31.7696,31.7205,31.75,22833.0
2019-01-11 12:30:00,32.3,32.43,32.3,32.41,35566.0,31.75,31.8778,31.75,31.8581,35566.0
2019-01-11 12:40:00,32.41,32.46,32.38,32.45,25905.0,31.8581,31.9072,31.8286,31.8974,25905.0
2019-01-11 12:50:00,32.45,32.47,32.41,32.43,47467.0,31.8974,31.9171,31.8581,31.8778,47467.0
2019-01-11 13:00:00,32.43,32.43,32.34,32.35,32410.0,31.8778,31.8778,31.7893,31.7991,32410.0
2019-01-11 13:10:00,32.36,32.37,32.3,32.36,21014.0,31.8089,31.8188,31.75,31.8089,21014.0
2019-01-11 13:20:00,32.35,32.35,32.28,32.33,17558.0,31.7991,31.7991,31.7303,31.7795,17558.0
2019-01-11 13:30:00,32.33,32.34,32.28,32.31,32721.0,31.7795,31.7893,31.7303,31.7598,32721.0
2019-01-11 13:40:00,32.31,32.35,32.31,32.34,20610.0,31.7598,31.7991,31.7598,31.7893,20610.0
2019-01-11 13:50:00,32.34,32.4,32.33,32.37,48947.0,31.7893,31.8483,31.7795,31.8188,48947.0
2019-01-11 14:00:00,32.37,32.39,32.35,32.38,17510.0,31.8188,31.8384,31.7991,31.8286,17510.0
2019-01-11 14:10:00,32.38,32.39,32.37,32.37,15528.0,31.8286,31.8384,31.8188,31.8188,15528.0
2019-01-11 14:20:00,32.38,32.39,32.34,32.38,13474.0,31.8286,31.8384,31.7893,31.8286,13474.0
2019-01-11 14:30:00,32.38,32.39,32.33,32.35,9675.0,31.8286,31.8384,31.7795,31.7991,9675.0
2019-01-11 14:40:00,32.35,32.36,32.3,32.31,19337.0,31.7991,31.8089,31.75,31.7598,19337.0
2019-01-11 14:50:00,32.3,32.31,32.21,32.21,18910.0,31.75,31.7598,31.6615,31.6615,18910.0
2019-01-11 15:00:00,32.21,32.28,32.21,32.27,11822.0,31.6615,31.7303,31.6615,31.7205,11822.0
2019-01-11 15:10:00,32.26,32.26,32.22,32.25,15211.0,31.7107,31.7107,31.6713,31.7008,15211.0
2019-01-11 15:20:00,32.25,32.26,32.23,32.23,15636.0,31.7008,31.7107,31.6812,31.6812,15636.0
2019-01-11 15:30:00,32.23,32.29,32.23,32.28,39708.0,31.6812,31.7401,31.6812,31.7303,39708.0
2019-01-11 15:40:00,32.28,32.31,32.26,32.29,36357.0,31.7303,31.7598,31.7107,31.7401,36357.0
2019-01-11 15:50:00,32.28,32.31,32.27,32.3,173014.0,31.7303,31.7598,31.7205,31.75,173014.0
2019-01-14 09:30:00,31.99,32.11,31.92,32.05,47811.0,31.4452,31.5632,31.3764,31.5042,47811.0
2019-01-14 09:40:00,32.06,32.24,32.06,32.16,24378.0,31.5141,31.691,31.5141,31.6124,24378.0
2019-01-14 09:50:00,32.18,32.28,32.11,32.11,55502.0,31.632,31.7303,31.5632,31.5632,55502.0
2019-01-14 10:00:00,32.12,32.22,32.1,32.19,37259.0,31.573,31.6713,31.5534,31.6418,37259.0
2019-01-14 10:10:00,32.18,32.23,32.13,32.23,26536.0,31.632,31.6812,31.5829,31.6812,26536.0
2019-01-14 10:20:00,32.24,32.25,32.12,32.15,19545.0,31.691,31.7008,31.573,31.6025,19545.0
2019-01-14 10:30:00,32.15,32.19,32.11,32.13,32562.0,31.6025,31.6418,31.5632,31.5829,32562.0
2019-01-14 10:40:00,32.13,32.23,32.11,32.12,15233.0,31.5829,31.6812,31.5632,31.573,15233.0
2019-01-14 10:50:00,32.14,32.22,32.11,32.22,13119.0,31.5927,31.6713,31.5632,31.6713,13119.0
2019-01-14 11:00:00,32.2,32.22,32.13,32.15,46357.0,31.6517,31.6713,31.5829,31.6025,46357.0
2019-01-14 11:10:00,32.14,32.14,32.0,32.02,20678.0,31.5927,31.5927,31.4551,31.4747,20678.0
2019-01-14 11:20:00,32.02,32.16,32.02,32.14,41984.0,31.4747,31.6124,31.4747,31.5927,41984.0
2019-01-14 11:30:00,32.14,32.35,32.13,32.33,44631.0,31.5927,31.7991,31.5829,31.7795,44631.0
2019-01-14 11:40:00,32.34,32.41,32.3,32.31,83349.0,31.7893,31.8581,31.75,31.7598,83349.0
2019-01-14 11:50:00,32.31,32.31,32.18,32.23,34430.0,31.7598,31.7598,31.632,31.6812,34430.0
2019-01-14 12:00:00,32.22,32.27,32.21,32.27,29793.0,31.6713,31.7205,31.6615,31.7205,29793.0
2019-01-14 12:10:00,32.26,32.37,32.26,32.34,22185.0,31.7107,31.8188,31.7107,31.7893,22185.0
2019-01-14 12:20:00,32.35,32.35,32.32,32.35,15772.0,31.7991,31.7991,31.7696,31.7991,15772.0
2019-01-14 12:30:00,32.36,32.38,32.3,32.32,17671.0,31.8089,31.8286,31.75,31.7696,17671.0
2019-01-14 12:40:00,32.32,32.37,32.29,32.35,12189.0,31.7696,31.8188,31.7401,31.7991,12189.0
2019-01-14 12:50:00,32.35,32.37,32.31,32.32,44622.0,31.7991,31.8188,31.7598,31.7696,44622.0
2019-01-14 13:00:00,32.32,32.32,32.29,32.32,16156.0,31.7696,31.7696,31.7401,31.7696,16156.0
2019-01-14 13:10:00,32.32,32.38,32.31,32.36,32518.0,31.7696,31.8286,31.7598,31.8089,32518.0
2019-01-14 13:20:00,32.36,32.38,32.32,32.33,28585.0,31.8089,31.8286,31.7696,31.7795,28585.0
2019-01-14 13:30:00,32.34,32.35,32.29,32.3,16929.0,31.7893,31.7991,31.7401,31.75,16929.0
2019-01-14 13:40:00,32.3,32.3,32.26,32.28,15643.0,31.75,31.75,31.7107,31.7303,15643.0
2019-01-14 13:50:00,32.27,32.3,32.25,32.28,21530.0,31.7205,31.75,31.7008,31.7303,21530.0
2019-01-14 14:00:00,32.29,32.3,32.26,32.26,19228.0,31.7401,31.75,31.7107,31.7107,19228.0
2019-01-14 14:10:00,32.25,32.25,32.16,32.17,11068.0,31.7008,31.7008,31.6124,31.6222,11068.0
2019-01-14 14:20:00,32.17,32.22,32.16,32.22,13448.0,31.6222,31.6713,31.6124,31.6713,13448.0
2019-01-14 14:30:00,32.22,32.24,32.21,32.23,31364.0,31.6713,31.691,31.6615,31.6812,31364.0
2019-01-14 14:40:00,32.23,32.28,32.22,32.28,16117.0,31.6812,31.7303,31.6713,31.7303,16117.0
2019-01-14 14:50:00,32.28,32.3,32.24,32.27,41362.0,31.7303,31.75,31.691,31.7205,41362.0
2019-01-14 15:00:00,32.28,32.29,32.22,32.23,22284.0,31.7303,31.7401,31.6713,31.6812,22284.0
2019-01-14 15:10:00,32.22,32.25,32.2,32.24,41404.0,31.6713,31.7008,31.6517,31.691,41404.0
2019-01-14 15:20:00,32.23,32.26,32.19,32.2,55044.0,31.6812,31.7107,31.6418,31.6517,55044.0
2019-01-14 15:30:00,32.2,32.21,32.1,32.11,35476.0,31.6517,31.6615,31.5534,31.5632,35476.0
2019-01-14 15:40:00,32.12,32.12,32.02,32.07,84503.0,31.573,31.573,31.4747,31.5239,84503.0
2019-01-14 15:50:00,32.07,32.12,32.0,32.07,249703.0,31.5239,31.573,31.4551,31.5239,249703.0
2019-01-15 09:30:00,32.19,32.31,32.08,32.31,27997.0,31.6418,31.7598,31.5337,31.7598,27997.0
2019-01-15 09:40:00,32.3,32.31,32.15,32.23,21487.0,31.75,31.7598,31.6025,31.6812,21487.0
2019-01-15 09:50:00,32.21,32.26,32.09,32.09,11597.0,31.6615,31.7107,31.5435,31.5435,11597.0
2019-01-15 10:00:00,32.08,32.22,32.08,32.13,14233.0,31.5337,31.6713,31.5337,31.5829,14233.0
2019-01-15 10:10:00,32.13,32.14,31.9,31.9,24731.0,31.5829,31.5927,31.3568,31.3568,24731.0
2019-01-15 10:20:00,31.91,31.93,31.84,31.91,16565.0,31.3666,31.3863,31.2978,31.3666,16565.0
2019-01-15 10:30:00,31.93,31.94,31.84,31.88,15644.0,31.3863,31.3961,31.2978,31.3371,15644.0
2019-01-15 10:40:00,31.89,31.97,31.82,31.88,16009.0,31.347,31.4256,31.2781,31.3371,16009.0
2019-01-15 10:50:00,31.87,31.93,31.85,31.93,16806.0,31.3273,31.3863,31.3076,31.3863,16806.0
2019-01-15 11:00:00,31.93,31.96,31.88,31.9,27534.0,31.3863,31.4158,31.3371,31.3568,27534.0
2019-01-15 11:10:00,31.9,31.92,31.85,31.91,16425.0,31.3568,31.3764,31.3076,31.3666,16425.0
2019-01-15 11:20:00,31.92,31.93,31.85,31.89,14218.0,31.3764,31.3863,31.3076,31.347,14218.0
2019-01-15 11:30:00,31.89,31.91,31.85,31.9,11442.0,31.347,31.3666,31.3076,31.3568,11442.0
2019-01-15 11:40:00,31.9,31.94,31.87,31.89,14495.0,31.3568,31.3961,31.3273,31.347,14495.0
2019-01-15 11:50:00,31.89,31.97,31.88,31.96,18756.0,31.347,31.4256,31.3371,31.4158,18756.0
2019-01-15 12:00:00,31.95,32.04,31.93,31.96,44822.0,31.4059,31.4944,31.3863,31.4158,44822.0
2019-01-15 12:10:00,31.95,32.01,31.95,31.97,12983.0,31.4059,31.4649,31.4059,31.4256,12983.0
2019-01-15 12:20:00,31.98,32.01,31.97,32.0,9261.0,31.4354,31.4649,31.4256,31.4551,9261.0
2019-01-15 12:30:00,32.0,32.0,31.89,31.9,9613.0,31.4551,31.4551,31.347,31.3568,9613.0
2019-01-15 12:40:00,31.91,31.94,31.87,31.89,33843.0,31.3666,31.3961,31.3273,31.347,33843.0
2019-01-15 12:50:00,31.89,31.89,31.79,31.8,22187.0,31.347,31.347,31.2487,31.2585,22187.0
2019-01-15 13:00:00,31.79,31.83,31.78,31.78,12573.0,31.2487,31.288,31.2388,31.2388,12573.0
2019-01-15 13:10:00,31.78,31.81,31.76,31.8,29608.0,31.2388,31.2683,31.2192,31.2585,29608.0
2019-01-15 13:20:00,31.81,31.87,31.8,31.82,33070.0,31.2683,31.3273,31.2585,31.2781,33070.0
2019-01-15 13:30:00,31.81,31.91,31.78,31.87,51870.0,31.2683,31.3666,31.2388,31.3273,51870.0
2019-01-15 13:40:00,31.86,31.91,31.85,31.91,40419.0,31.3175,31.3666,31.3076,31.3666,40419.0
2019-01-15 13:50:00,31.94,31.95,31.9,31.91,8784.0,31.3961,31.4059,31.3568,31.3666,8784.0
2019-01-15 14:00:00,31.92,32.01,31.92,31.98,15851.0,31.3764,31.4649,31.3764,31.4354,15851.0
2019-01-15 14:10:00,31.99,32.01,31.96,31.96,14549.0,31.4452,31.4649,31.4158,31.4158,14549.0
2019-01-15 14:20:00,31.96,31.96,31.87,31.89,23006.0,31.4158,31.4158,31.3273,31.347,23006.0
2019-01-15 14:30:00,31.89,31.93,31.86,31.88,29599.0,31.347,31.3863,31.3175,31.3371,29599.0
2019-01-15 14:40:00,31.89,31.97,31.89,31.93,23701.0,31.347,31.4256,31.347,31.3863,23701.0
2019-01-15 14:50:00,31.93,31.99,31.92,31.99,20641.0,31.3863,31.4452,31.3764,31.4452,20641.0
2019-01-15 15:00:00,31.98,32.0,31.97,32.0,21553.0,31.4354,31.4551,31.4256,31.4551,21553.0
2019-01-15 15:10:00,32.0,32.0,31.95,31.95,27167.0,31.4551,31.4551,31.4059,31.4059,27167.0
2019-01-15 15:20:00,31.95,31.95,31.88,31.94,28676.0,31.4059,31.4059,31.3371,31.3961,28676.0
2019-01-15 15:30:00,31.94,31.95,31.9,31.93,24688.0,31.3961,31.4059,31.3568,31.3863,24688.0
2019-01-15 15:40:00,31.93,31.98,31.91,31.96,68270.0,31.3863,31.4354,31.3666,31.4158,68270.0
2019-01-15 15:50:00,31.95,31.96,31.86,31.92,144388.0,31.4059,31.4158,31.3175,31.3764,144388.0
2019-01-16 09:30:00,31.96,32.12,31.91,32.1,19691.0,31.4158,31.573,31.3666,31.5534,19691.0
2019-01-16 09:40:00,32.05,32.1,31.96,31.99,11795.0,31.5042,31.5534,31.4158,31.4452,11795.0
2019-01-16 09:50:00,32.0,32.04,31.92,31.92,20941.0,31.4551,31.4944,31.3764,31.3764,20941.0
2019-01-16 10:00:00,31.93,31.99,31.88,31.89,20934.0,31.3863,31.4452,31.3371,31.347,20934.0
2019-01-16 10:10:00,31.89,31.95,31.87,31.88,14246.0,31.347,31.4059,31.3273,31.3371,14246.0
2019-01-16 10:20:00,31.88,31.88,31.79,31.8,16858.0,31.3371,31.3371,31.2487,31.2585,16858.0
2019-01-16 10:30:00,31.79,31.79,31.68,31.72,25953.0,31.2487,31.2487,31.1405,31.1798,25953.0
2019-01-16 10:40:00,31.72,31.92,31.69,31.9,34637.0,31.1798,31.3764,31.1504,31.3568,34637.0
2019-01-16 10:50:00,31.91,32.04,31.91,32.04,41985.0,31.3666,31.4944,31.3666,31.4944,41985.0
2019-01-16 11:00:00,32.04,32.04,31.97,32.0,28966.0,31.4944,31.4944,31.4256,31.4551,28966.0
2019-01-16 11:10:00,32.0,32.04,31.95,32.02,13890.0,31.4551,31.4944,31.4059,31.4747,13890.0
2019-01-16 11:20:00,32.02,32.03,31.94,31.99,8527.0,31.4747,31.4846,31.3961,31.4452,8527.0
2019-01-16 11:30:00,32.0,32.05,31.98,32.0,11334.0,31.4551,31.5042,31.4354,31.4551,11334.0
2019-01-16 11:40:00,31.99,32.04,31.98,31.99,24496.0,31.4452,31.4944,31.4354,31.4452,24496.0
2019-01-16 11:50:00,31.98,32.0,31.9,31.94,19125.0,31.4354,31.4551,31.3568,31.3961,19125.0
2019-01-16 12:00:00,31.94,31.96,31.86,31.88,16162.0,31.3961,31.4158,31.3175,31.3371,16162.0
2019-01-16 12:10:00,31.88,31.91,31.83,31.87,11612.0,31.3371,31.3666,31.288,31.3273,11612.0
2019-01-16 12:20:00,31.87,31.91,31.85,31.9,14169.0,31.3273,31.3666,31.3076,31.3568,14169.0
2019-01-16 12:30:00,31.9,31.93,31.87,31.89,15459.0,31.3568,31.3863,31.3273,31.347,15459.0
2019-01-16 12:40:00,31.91,31.94,31.9,31.93,7088.0,31.3666,31.3961,31.3568,31.3863,7088.0
2019-01-16 12:50:00,31.93,31.93,31.89,31.9,8109.0,31.3863,31.3863,31.347,31.3568,8109.0
2019-01-16 13:00:00,31.89,31.9,31.86,31.9,13848.0,31.347,31.3568,31.3175,31.3568,13848.0
2019-01-16 13:10:00,31.91,31.95,31.89,31.94,8937.0,31.3666,31.4059,31.347,31.3961,8937.0
2019-01-16 13:20:00,31.95,31.95,31.92,31.95,8715.0,31.4059,31.4059,31.3764,31.4059,8715.0
2019-01-16 13:30:00,31.94,32.01,31.94,32.01,10028.0,31.3961,31.4649,31.3961,31.4649,10028.0
2019-01-16 13:40:00,32.01,32.04,31.98,32.04,11423.0,31.4649,31.4944,31.4354,31.4944,11423.0
2019-01-16 13:50:00,32.03,32.09,32.02,32.06,12002.0,31.4846,31.5435,31.4747,31.5141,12002.0
2019-01-16 14:00:00,32.06,32.07,32.05,32.06,11540.0,31.5141,31.5239,31.5042,31.5141,11540.0
2019-01-16 14:10:00,32.06,32.08,32.04,32.04,17897.0,31.5141,31.5337,31.4944,31.4944,17897.0
2019-01-16 14:20:00,32.05,32.08,32.04,32.06,13837.0,31.5042,31.5337,31.4944,31.5141,13837.0
2019-01-16 14:30:00,32.06,32.1,32.06,32.08,10283.0,31.5141,31.5534,31.5141,31.5337,10283.0
2019-01-16 14:40:00,32.09,32.1,32.07,32.09,15314.0,31.5435,31.5534,31.5239,31.5435,15314.0
2019-01-16 14:50:00,32.1,32.12,32.05,32.05,22136.0,31.5534,31.573,31.5042,31.5042,22136.0
2019-01-16 15:00:00,32.05,32.1,32.04,32.06,18078.0,31.5042,31.5534,31.4944,31.5141,18078.0
2019-01-16 15:10:00,32.06,32.07,32.0,32.04,24968.0,31.5141,31.5239,31.4551,31.4944,24968.0
2019-01-16 15:20:00,32.04,32.07,32.03,32.05,17362.0,31.4944,31.5239,31.4846,31.5042,17362.0
2019-01-16 15:30:00,32.04,32.05,31.96,31.97,31797.0,31.4944,31.5042,31.4158,31.4256,31797.0
2019-01-16 15:40:00,31.97,31.98,31.89,31.93,54064.0,31.4256,31.4354,31.347,31.3863,54064.0
2019-01-16 15:50:00,31.94,31.96,31.91,31.92,123519.0,31.3961,31.4158,31.3666,31.3764,123519.0
2019-01-17 09:30:00,31.91,32.06,31.86,31.94,25510.0,31.3666,31.5141,31.3175,31.3961,25510.0
2019-01-17 09:40:00,31.94,32.15,31.94,32.13,13907.0,31.3961,31.6025,31.3961,31.5829,13907.0
2019-01-17 09:50:00,32.13,32.25,32.1,32.19,21418.0,31.5829,31.7008,31.5534,31.6418,21418.0
2019-01-17 10:00:00,32.18,32.22,32.14,32.2,12494.0,31.632,31.6713,31.5927,31.6517,12494.0
2019-01-17 10:10:00,32.21,32.29,32.16,32.18,23157.0,31.6615,31.7401,31.6124,31.632,23157.0
2019-01-17 10:20:00,32.18,32.25,32.14,32.22,13124.0,31.632,31.7008,31.5927,31.6713,13124.0
2019-01-17 10:30:00,32.22,32.22,32.16,32.18,20224.0,31.6713,31.6713,31.6124,31.632,20224.0
2019-01-17 10:40:00,32.17,32.21,32.11,32.16,15789.0,31.6222,31.6615,31.5632,31.6124,15789.0
2019-01-17 10:50:00,32.16,32.23,32.16,32.22,9429.0,31.6124,31.6812,31.6124,31.6713,9429.0
2019-01-17 11:00:00,32.23,32.32,32.22,32.29,18960.0,31.6812,31.7696,31.6713,31.7401,18960.0
2019-01-17 11:10:00,32.3,32.36,32.29,32.35,19353.0,31.75,31.8089,31.7401,31.7991,19353.0
2019-01-17 11:20:00,32.37,32.39,32.31,32.36,31453.0,31.8188,31.8384,31.7598,31.8089,31453.0
2019-01-17 11:30:00,32.36,32.38,32.34,32.38,16878.0,31.8089,31.8286,31.7893,31.8286,16878.0
2019-01-17 11:40:00,32.38,32.43,32.37,32.42,28964.0,31.8286,31.8778,31.8188,31.8679,28964.0
2019-01-17 11:50:00,32.42,32.42,32.36,32.36,14788.0,31.8679,31.8679,31.8089,31.8089,14788.0
2019-01-17 12:00:00,32.35,32.38,32.31,32.34,14710.0,31.7991,31.8286,31.7598,31.7893,14710.0
2019-01-17 12:10:00,32.34,32.36,32.33,32.35,6055.0,31.7893,31.8089,31.7795,31.7991,6055.0
2019-01-17 12:20:00,32.34,32.37,32.33,32.37,7873.0,31.7893,31.8188,31.7795,31.8188,7873.0
2019-01-17 12:30:00,32.37,32.37,32.34,32.34,9788.0,31.8188,31.8188,31.7893,31.7893,9788.0
2019-01-17 12:40:00,32.35,32.36,32.28,32.29,14195.0,31.7991,31.8089,31.7303,31.7401,14195.0
2019-01-17 12:50:00,32.29,32.29,32.25,32.25,11334.0,31.7401,31.7401,31.7008,31.7008,11334.0
2019-01-17 13:00:00,32.26,32.28,32.25,32.28,6591.0,31.7107,31.7303,31.7008,31.7303,6591.0
2019-01-17 13:10:00,32.28,32.32,32.28,32.31,21648.0,31.7303,31.7696,31.7303,31.7598,21648.0
2019-01-17 13:20:00,32.31,32.35,32.31,32.35,15855.0,31.7598,31.7991,31.7598,31.7991,15855.0
2019-01-17 13:30:00,32.35,32.39,32.35,32.39,19041.0,31.7991,31.8384,31.7991,31.8384,19041.0
2019-01-17 13:40:00,32.39,32.39,32.34,32.34,11619.0,31.8384,31.8384,31.7893,31.7893,11619.0
2019-01-17 13:50:00,32.34,32.39,32.31,32.38,18570.0,31.7893,31.8384,31.7598,31.8286,18570.0
2019-01-17 14:00:00,32.38,32.39,32.36,32.37,38118.0,31.8286,31.8384,31.8089,31.8188,38118.0
2019-01-17 14:10:00,32.38,32.38,32.31,32.32,12849.0,31.8286,31.8286,31.7598,31.7696,12849.0
2019-01-17 14:20:00,32.32,32.32,32.25,32.29,13223.0,31.7696,31.7696,31.7008,31.7401,13223.0
2019-01-17 14:30:00,32.28,32.37,32.27,32.37,26494.0,31.7303,31.8188,31.7205,31.8188,26494.0
2019-01-17 14:40:00,32.37,32.66,32.37,32.65,65526.0,31.8188,32.1038,31.8188,32.094,65526.0
2019-01-17 14:50:00,32.65,32.66,32.43,32.49,24921.0,32.094,32.1038,31.8778,31.9367,24921.0
2019-01-17 15:00:00,32.48,32.48,32.35,32.41,27420.0,31.9269,31.9269,31.7991,31.8581,27420.0
2019-01-17 15:10:00,32.41,32.41,32.32,32.39,22890.0,31.8581,31.8581,31.7696,31.8384,22890.0
2019-01-17 15:20:00,32.39,32.5,32.39,32.5,28810.0,31.8384,31.9466,31.8384,31.9466,28810.0
2019-01-17 15:30:00,32.52,32.55,32.51,32.53,27076.0,31.9662,31.9957,31.9564,31.9761,27076.0
2019-01-17 15:40:00,32.54,32.54,32.46,32.47,65458.0,31.9859,31.9859,31.9072,31.9171,65458.0
2019-01-17 15:50:00,32.46,32.55,32.42,32.55,172590.0,31.9072,31.9957,31.8679,31.9957,172590.0
2019-01-18 09:30:00,32.76,32.99,32.76,32.9,99903.0,32.2021,32.4282,32.2021,32.3398,99903.0
2019-01-18 09:40:00,32.88,32.95,32.81,32.93,33350.0,32.3201,32.3889,32.2513,32.3692,33350.0
2019-01-18 09:50:00,32.93,32.95,32.76,32.82,23059.0,32.3692,32.3889,32.2021,32.2611,23059.0
2019-01-18 10:00:00,32.83,32.84,32.7,32.7,19504.0,32.2709,32.2808,32.1432,32.1432,19504.0
2019-01-18 10:10:00,32.7,33.0,32.7,32.95,46651.0,32.1432,32.438,32.1432,32.3889,46651.0
2019-01-18 10:20:00,32.95,32.99,32.91,32.92,17344.0,32.3889,32.4282,32.3496,32.3594,17344.0
2019-01-18 10:30:00,32.92,33.01,32.92,32.95,21028.0,32.3594,32.4479,32.3594,32.3889,21028.0
2019-01-18 10:40:00,32.97,33.07,32.97,33.05,17106.0,32.4086,32.5069,32.4086,32.4872,17106.0
2019-01-18 10:50:00,33.05,33.16,33.04,33.13,20709.0,32.4872,32.5953,32.4774,32.5658,20709.0
2019-01-18 11:00:00,33.14,33.26,33.13,33.21,19220.0,32.5757,32.6936,32.5658,32.6445,19220.0
2019-01-18 11:10:00,33.2,33.22,33.13,33.13,17461.0,32.6346,32.6543,32.5658,32.5658,17461.0
2019-01-18 11:20:00,33.13,33.25,33.13,33.23,17829.0,32.5658,32.6838,32.5658,32.6641,17829.0
2019-01-18 11:30:00,33.23,33.24,33.15,33.19,14004.0,32.6641,32.674,32.5855,32.6248,14004.0
2019-01-18 11:40:00,33.19,33.21,33.18,33.2,11615.0,32.6248,32.6445,32.615,32.6346,11615.0
2019-01-18 11:50:00,33.21,33.21,33.13,33.17,17667.0,32.6445,32.6445,32.5658,32.6052,17667.0
2019-01-18 12:00:00,33.18,33.25,33.17,33.25,26224.0,32.615,32.6838,32.6052,32.6838,26224.0
2019-01-18 12:10:00,33.24,33.36,33.23,33.36,16810.0,32.674,32.7919,32.6641,32.7919,16810.0
2019-01-18 12:20:00,33.36,33.43,33.34,33.42,25372.0,32.7919,32.8607,32.7723,32.8509,25372.0
2019-01-18 12:30:00,33.41,33.45,33.36,33.38,35192.0,32.8411,32.8804,32.7919,32.8116,35192.0
2019-01-18 12:40:00,33.38,33.43,33.34,33.37,14876.0,32.8116,32.8607,32.7723,32.8017,14876.0
2019-01-18 12:50:00,33.36,33.39,33.33,33.38,17330.0,32.7919,32.8214,32.7624,32.8116,17330.0
2019-01-18 13:00:00,33.38,33.41,33.35,33.36,14829.0,32.8116,32.8411,32.7821,32.7919,14829.0
2019-01-18 13:10:00,33.36,33.37,33.32,33.33,14770.0,32.7919,32.8017,32.7526,32.7624,14770.0
2019-01-18 13:20:00,33.34,33.34,33.28,33.28,17821.0,32.7723,32.7723,32.7133,32.7133,17821.0
2019-01-18 13:30:00,33.29,33.29,33.23,33.23,14310.0,32.7231,32.7231,32.6641,32.6641,14310.0
2019-01-18 13:40:00,33.23,33.25,33.21,33.24,27104.0,32.6641,32.6838,32.6445,32.674,27104.0
2019-01-18 13:50:00,33.24,33.27,33.22,33.26,37873.0,32.674,32.7035,32.6543,32.6936,37873.0
2019-01-18 14:00:00,33.28,33.41,33.27,33.41,45708.0,32.7133,32.8411,32.7035,32.8411,45708.0
2019-01-18 14:10:00,33.41,33.42,33.39,33.41,29207.0,32.8411,32.8509,32.8214,32.8411,29207.0
2019-01-18 14:20:00,33.4,33.46,33.38,33.43,21807.0,32.8312,32.8902,32.8116,32.8607,21807.0
2019-01-18 14:30:00,33.43,33.45,33.36,33.37,28056.0,32.8607,32.8804,32.7919,32.8017,28056.0
2019-01-18 14:40:00,33.37,33.37,33.34,33.34,22970.0,32.8017,32.8017,32.7723,32.7723,22970.0
2019-01-18 14:50:00,33.35,33.37,33.33,33.34,28881.0,32.7821,32.8017,32.7624,32.7723,28881.0
2019-01-18 15:00:00,33.34,33.41,33.33,33.4,46566.0,32.7723,32.8411,32.7624,32.8312,46566.0
2019-01-18 15:10:00,33.41,33.52,33.4,33.51,39406.0,32.8411,32.9492,32.8312,32.9394,39406.0
2019-01-18 15:20:00,33.51,33.52,33.45,33.45,39184.0,32.9394,32.9492,32.8804,32.8804,39184.0
2019-01-18 15:30:00,33.46,33.5,33.45,33.5,58277.0,32.8902,32.9295,32.8804,32.9295,58277.0
2019-01-18 15:40:00,33.5,33.51,33.43,33.44,90762.0,32.9295,32.9394,32.8607,32.8706,90762.0
2019-01-18 15:50:00,33.44,33.54,33.43,33.51,203747.0,32.8706,32.9689,32.8607,32.9394,203747.0
2019-01-22 09:30:00,33.54,33.65,33.33,33.58,60622.0,32.9689,33.077,32.7624,33.0082,60622.0
2019-01-22 09:40:00,33.59,33.59,33.42,33.44,38509.0,33.018,33.018,32.8509,32.8706,38509.0
2019-01-22 09:50:00,33.43,33.53,33.39,33.53,39665.0,32.8607,32.959,32.8214,32.959,39665.0
2019-01-22 10:00:00,33.53,33.57,33.48,33.53,44628.0,32.959,32.9983,32.9099,32.959,44628.0
2019-01-22 10:10:00,33.53,33.54,33.38,33.39,24082.0,32.959,32.9689,32.8116,32.8214,24082.0
2019-01-22 10:20:00,33.38,33.56,33.38,33.53,12713.0,32.8116,32.9885,32.8116,32.959,12713.0
2019-01-22 10:30:00,33.52,33.67,33.49,33.6,27004.0,32.9492,33.0966,32.9197,33.0278,27004.0
2019-01-22 10:40:00,33.61,33.64,33.57,33.59,14004.0,33.0377,33.0672,32.9983,33.018,14004.0
2019-01-22 10:50:00,33.59,33.64,33.54,33.55,11372.0,33.018,33.0672,32.9689,32.9787,11372.0
2019-01-22 11:00:00,33.56,33.56,33.5,33.51,19467.0,32.9885,32.9885,32.9295,32.9394,19467.0
2019-01-22 11:10:00,33.5,33.55,33.48,33.54,14987.0,32.9295,32.9787,32.9099,32.9689,14987.0
2019-01-22 11:20:00,33.54,33.61,33.53,33.57,21023.0,32.9689,33.0377,32.959,32.9983,21023.0
2019-01-22 11:30:00,33.55,33.58,33.49,33.51,10712.0,32.9787,33.0082,32.9197,32.9394,10712.0
2019-01-22 11:40:00,33.51,33.53,33.43,33.53,32184.0,32.9394,32.959,32.8607,32.959,32184.0
2019-01-22 11:50:00,33.51,33.52,33.38,33.46,27386.0,32.9394,32.9492,32.8116,32.8902,27386.0
2019-01-22 12:00:00,33.46,33.49,33.37,33.46,114426.0,32.8902,32.9197,32.8017,32.8902,114426.0
2019-01-22 12:10:00,33.46,33.5,33.46,33.49,26307.0,32.8902,32.9295,32.8902,32.9197,26307.0
2019-01-22 12:20:00,33.5,33.5,33.45,33.48,26738.0,32.9295,32.9295,32.8804,32.9099,26738.0
2019-01-22 12:30:00,33.48,33.5,33.46,33.48,14742.0,32.9099,32.9295,32.8902,32.9099,14742.0
2019-01-22 12:40:00,33.48,33.55,33.48,33.54,33145.0,32.9099,32.9787,32.9099,32.9689,33145.0
2019-01-22 12:50:00,33.54,33.58,33.5,33.5,31389.0,32.9689,33.0082,32.9295,32.9295,31389.0
2019-01-22 13:00:00,33.5,33.51,33.39,33.41,36492.0,32.9295,32.9394,32.8214,32.8411,36492.0
2019-01-22 13:10:00,33.41,33.41,33.25,33.26,54937.0,32.8411,32.8411,32.6838,32.6936,54937.0
2019-01-22 13:20:00,33.25,33.32,33.2,33.22,34594.0,32.6838,32.7526,32.6346,32.6543,34594.0
2019-01-22 13:30:00,33.22,33.28,33.19,33.24,23610.0,32.6543,32.7133,32.6248,32.674,23610.0
2019-01-22 13:40:00,33.23,33.24,33.14,33.18,14337.0,32.6641,32.674,32.5757,32.615,14337.0
2019-01-22 13:50:00,33.19,33.2,33.1,33.11,18256.0,32.6248,32.6346,32.5363,32.5462,18256.0
2019-01-22 14:00:00,33.1,33.21,33.09,33.19,18386.0,32.5363,32.6445,32.5265,32.6248,18386.0
2019-01-22 14:10:00,33.2,33.37,33.19,33.35,19283.0,32.6346,32.8017,32.6248,32.7821,19283.0
2019-01-22 14:20:00,33.34,33.35,33.27,33.33,16676.0,32.7723,32.7821,32.7035,32.7624,16676.0
2019-01-22 14:30:00,33.32,33.36,33.27,33.27,51387.0,32.7526,32.7919,32.7035,32.7035,51387.0
2019-01-22 14:40:00,33.27,33.31,33.2,33.21,29889.0,32.7035,32.7428,32.6346,32.6445,29889.0
2019-01-22 14:50:00,33.21,33.29,33.17,33.29,33371.0,32.6445,32.7231,32.6052,32.7231,33371.0
2019-01-22 15:00:00,33.3,33.35,33.23,33.23,42177.0,32.7329,32.7821,32.6641,32.6641,42177.0
2019-01-22 15:10:00,33.23,33.36,33.23,33.36,51956.0,32.6641,32.7919,32.6641,32.7919,51956.0
2019-01-22 15:20:00,33.36,33.43,33.33,33.41,65369.0,32.7919,32.8607,32.7624,32.8411,65369.0
2019-01-22 15:30:00,33.41,33.41,33.21,33.41,47727.0,32.8411,32.8411,32.6445,32.8411,47727.0
2019-01-22 15:40:00,33.43,33.45,33.29,33.3,60009.0,32.8607,32.8804,32.7231,32.7329,60009.0
2019-01-22 15:50:00,33.3,33.42,33.27,33.42,118857.0,32.7329,32.8509,32.7035,32.8509,118857.0
2019-01-23 09:30:00,33.65,33.65,33.49,33.58,15598.0,33.077,33.077,32.9197,33.0082,15598.0
2019-01-23 09:40:00,33.58,33.68,33.57,33.68,13200.0,33.0082,33.1065,32.9983,33.1065,13200.0
2019-01-23 09:50:00,33.68,33.69,33.54,33.59,41678.0,33.1065,33.1163,32.9689,33.018,41678.0
2019-01-23 10:00:00,33.59,33.59,33.43,33.45,19972.0,33.018,33.018,32.8607,32.8804,19972.0
2019-01-23 10:10:00,33.43,33.54,33.42,33.42,13203.0,32.8607,32.9689,32.8509,32.8509,13203.0
2019-01-23 10:20:00,33.42,33.45,33.31,33.31,11245.0,32.8509,32.8804,32.7428,32.7428,11245.0
2019-01-23 10:30:00,33.3,33.31,33.21,33.29,16860.0,32.7329,32.7428,32.6445,32.7231,16860.0
2019-01-23 10:40:00,33.28,33.3,33.24,33.27,21657.0,32.7133,32.7329,32.674,32.7035,21657.0
2019-01-23 10:50:00,33.26,33.26,33.14,33.15,7953.0,32.6936,32.6936,32.5757,32.5855,7953.0
2019-01-23 11:00:00,33.16,33.22,33.12,33.2,12505.0,32.5953,32.6543,32.556,32.6346,12505.0
2019-01-23 11:10:00,33.21,33.27,33.17,33.18,14593.0,32.6445,32.7035,32.6052,32.615,14593.0
2019-01-23 11:20:00,33.18,33.2,33.1,33.14,27225.0,32.615,32.6346,32.5363,32.5757,27225.0
2019-01-23 11:30:00,33.14,33.14,33.06,33.09,17344.0,32.5757,32.5757,32.497,32.5265,17344.0
2019-01-23 11:40:00,33.09,33.09,32.91,32.91,8902.0,32.5265,32.5265,32.3496,32.3496,8902.0
2019-01-23 11:50:00,32.91,32.91,32.83,32.86,11620.0,32.3496,32.3496,32.2709,32.3004,11620.0
2019-01-23 12:00:00,32.87,32.94,32.85,32.86,13527.0,32.3103,32.3791,32.2906,32.3004,13527.0
2019-01-23 12:10:00,32.87,32.92,32.82,32.83,6507.0,32.3103,32.3594,32.2611,32.2709,6507.0
2019-01-23 12:20:00,32.83,32.91,32.82,32.89,8816.0,32.2709,32.3496,32.2611,32.3299,8816.0
2019-01-23 12:30:00,32.89,32.93,32.89,32.9,7312.0,32.3299,32.3692,32.3299,32.3398,7312.0
2019-01-23 12:40:00,32.9,32.98,32.9,32.98,7133.0,32.3398,32.4184,32.3398,32.4184,7133.0
2019-01-23 12:50:00,32.98,33.02,32.97,32.98,7142.0,32.4184,32.4577,32.4086,32.4184,7142.0
2019-01-23 13:00:00,32.98,32.98,32.83,32.91,11810.0,32.4184,32.4184,32.2709,32.3496,11810.0
2019-01-23 13:10:00,32.93,32.98,32.86,32.97,9043.0,32.3692,32.4184,32.3004,32.4086,9043.0
2019-01-23 13:20:00,32.96,32.98,32.94,32.97,11286.0,32.3987,32.4184,32.3791,32.4086,11286.0
2019-01-23 13:30:00,32.97,33.03,32.97,33.0,17860.0,32.4086,32.4675,32.4086,32.438,17860.0
2019-01-23 13:40:00,33.01,33.06,33.0,33.05,24438.0,32.4479,32.497,32.438,32.4872,24438.0
2019-01-23 13:50:00,33.04,33.08,33.02,33.06,15369.0,32.4774,32.5167,32.4577,32.497,15369.0
2019-01-23 14:00:00,33.06,33.12,33.05,33.1,9267.0,32.497,32.556,32.4872,32.5363,9267.0
2019-01-23 14:10:00,33.1,33.12,33.05,33.05,13735.0,32.5363,32.556,32.4872,32.4872,13735.0
2019-01-23 14:20:00,33.03,33.08,33.03,33.06,13673.0,32.4675,32.5167,32.4675,32.497,13673.0
2019-01-23 14:30:00,33.07,33.07,33.0,33.03,17033.0,32.5069,32.5069,32.438,32.4675,17033.0
2019-01-23 14:40:00,33.01,33.03,32.99,33.03,18635.0,32.4479,32.4675,32.4282,32.4675,18635.0
2019-01-23 14:50:00,33.04,33.1,33.02,33.08,20210.0,32.4774,32.5363,32.4577,32.5167,20210.0
2019-01-23 15:00:00,33.08,33.18,33.08,33.12,16190.0,32.5167,32.615,32.5167,32.556,16190.0
2019-01-23 15:10:00,33.12,33.24,33.12,33.23,17662.0,32.556,32.674,32.556,32.6641,17662.0
2019-01-23 15:20:00,33.22,33.24,33.19,33.23,37108.0,32.6543,32.674,32.6248,32.6641,37108.0
2019-01-23 15:30:00,33.23,33.24,33.18,33.21,33877.0,32.6641,32.674,32.615,32.6445,33877.0
2019-01-23 15:40:00,33.22,33.23,33.16,33.17,53869.0,32.6543,32.6641,32.5953,32.6052,53869.0
2019-01-23 15:50:00,33.17,33.24,33.12,33.23,117862.0,32.6052,32.674,32.556,32.6641,117862.0
2019-01-24 09:30:00,33.16,33.38,33.1,33.32,17593.0,32.5953,32.8116,32.5363,32.7526,17593.0
2019-01-24 09:40:00,33.27,33.44,33.24,33.38,23249.0,32.7035,32.8706,32.674,32.8116,23249.0
2019-01-24 09:50:00,33.35,33.38,33.25,33.36,10960.0,32.7821,32.8116,32.6838,32.7919,10960.0
2019-01-24 10:00:00,33.34,33.46,33.34,33.46,12430.0,32.7723,32.8902,32.7723,32.8902,12430.0
2019-01-24 10:10:00,33.43,33.52,33.36,33.51,15189.0,32.8607,32.9492,32.7919,32.9394,15189.0
2019-01-24 10:20:00,33.49,33.59,33.44,33.59,8924.0,32.9197,33.018,32.8706,33.018,8924.0
2019-01-24 10:30:00,33.59,33.6,33.43,33.49,10663.0,33.018,33.0278,32.8607,32.9197,10663.0
2019-01-24 10:40:00,33.48,33.52,33.45,33.48,20873.0,32.9099,32.9492,32.8804,32.9099,20873.0
2019-01-24 10:50:00,33.45,33.51,33.39,33.51,6285.0,32.8804,32.9394,32.8214,32.9394,6285.0
2019-01-24 11:00:00,33.49,33.57,33.46,33.53,19805.0,32.9197,32.9983,32.8902,32.959,19805.0
2019-01-24 11:10:00,33.54,33.56,33.48,33.49,25945.0,32.9689,32.9885,32.9099,32.9197,25945.0
2019-01-24 11:20:00,33.48,33.63,33.48,33.63,24002.0,32.9099,33.0573,32.9099,33.0573,24002.0
2019-01-24 11:30:00,33.62,33.63,33.55,33.63,26043.0,33.0475,33.0573,32.9787,33.0573,26043.0
2019-01-24 11:40:00,33.63,33.81,33.61,33.75,158725.0,33.0573,33.2343,33.0377,33.1753,158725.0
2019-01-24 11:50:00,33.75,33.75,33.69,33.71,28822.0,33.1753,33.1753,33.1163,33.136,28822.0
2019-01-24 12:00:00,33.7,33.71,33.57,33.57,30058.0,33.1261,33.136,32.9983,32.9983,30058.0
2019-01-24 12:10:00,33.57,33.61,33.53,33.58,17338.0,32.9983,33.0377,32.959,33.0082,17338.0
2019-01-24 12:20:00,33.58,33.59,33.52,33.55,15976.0,33.0082,33.018,32.9492,32.9787,15976.0
2019-01-24 12:30:00,33.54,33.58,33.52,33.58,13600.0,32.9689,33.0082,32.9492,33.0082,13600.0
2019-01-24 12:40:00,33.58,33.58,33.52,33.52,7258.0,33.0082,33.0082,32.9492,32.9492,7258.0
2019-01-24 12:50:00,33.52,33.52,33.44,33.46,6395.0,32.9492,32.9492,32.8706,32.8902,6395.0
2019-01-24 13:00:00,33.46,33.48,33.39,33.45,7833.0,32.8902,32.9099,32.8214,32.8804,7833.0
2019-01-24 13:10:00,33.43,33.43,33.34,33.4,9600.0,32.8607,32.8607,32.7723,32.8312,9600.0
2019-01-24 13:20:00,33.4,33.43,33.37,33.38,6982.0,32.8312,32.8607,32.8017,32.8116,6982.0
2019-01-24 13:30:00,33.38,33.47,33.38,33.45,7211.0,32.8116,32.9,32.8116,32.8804,7211.0
2019-01-24 13:40:00,33.45,33.46,33.4,33.46,9165.0,32.8804,32.8902,32.8312,32.8902,9165.0
2019-01-24 13:50:00,33.48,33.5,33.47,33.48,8269.0,32.9099,32.9295,32.9,32.9099,8269.0
2019-01-24 14:00:00,33.48,33.51,33.4,33.48,50852.0,32.9099,32.9394,32.8312,32.9099,50852.0
2019-01-24 14:10:00,33.48,33.52,33.44,33.52,13157.0,32.9099,32.9492,32.8706,32.9492,13157.0
2019-01-24 14:20:00,33.51,33.58,33.51,33.58,10554.0,32.9394,33.0082,32.9394,33.0082,10554.0
2019-01-24 14:30:00,33.57,33.58,33.55,33.55,21292.0,32.9983,33.0082,32.9787,32.9787,21292.0
2019-01-24 14:40:00,33.55,33.55,33.52,33.54,12306.0,32.9787,32.9787,32.9492,32.9689,12306.0
2019-01-24 14:50:00,33.54,33.54,33.5,33.52,25366.0,32.9689,32.9689,32.9295,32.9492,25366.0
2019-01-24 15:00:00,33.51,33.52,33.48,33.5,28370.0,32.9394,32.9492,32.9099,32.9295,28370.0
2019-01-24 15:10:00,33.49,33.52,33.48,33.49,33151.0,32.9197,32.9492,32.9099,32.9197,33151.0
2019-01-24 15:20:00,33.5,33.51,33.48,33.5,13895.0,32.9295,32.9394,32.9099,32.9295,13895.0
2019-01-24 15:30:00,33.5,33.51,33.49,33.49,35249.0,32.9295,32.9394,32.9197,32.9197,35249.0
2019-01-24 15:40:00,33.48,33.52,33.48,33.52,39452.0,32.9099,32.9492,32.9099,32.9492,39452.0
2019-01-24 15:50:00,33.51,33.69,33.51,33.65,301571.0,32.9394,33.1163,32.9394,33.077,301571.0
2019-01-25 09:30:00,33.93,34.22,33.9,34.22,33191.0,33.3522,33.6373,33.3227,33.6373,33191.0
2019-01-25 09:40:00,34.19,34.45,34.19,34.37,54061.0,33.6078,33.8634,33.6078,33.7847,54061.0
2019-01-25 09:50:00,34.36,34.54,34.31,34.33,111185.0,33.7749,33.9518,33.7257,33.7454,111185.0
2019-01-25 10:00:00,34.34,34.41,34.33,34.38,16800.0,33.7552,33.824,33.7454,33.7946,16800.0
2019-01-25 10:10:00,34.37,34.4,34.27,34.32,43285.0,33.7847,33.8142,33.6864,33.7356,43285.0
2019-01-25 10:20:00,34.31,34.32,34.22,34.25,32441.0,33.7257,33.7356,33.6373,33.6668,32441.0
2019-01-25 10:30:00,34.24,34.35,34.14,34.35,50267.0,33.6569,33.7651,33.5586,33.7651,50267.0
2019-01-25 10:40:00,34.34,34.34,34.27,34.31,20683.0,33.7552,33.7552,33.6864,33.7257,20683.0
2019-01-25 10:50:00,34.3,34.31,34.27,34.3,16880.0,33.7159,33.7257,33.6864,33.7159,16880.0
2019-01-25 11:00:00,34.3,34.32,34.26,34.29,37742.0,33.7159,33.7356,33.6766,33.7061,37742.0
2019-01-25 11:10:00,34.29,34.3,34.26,34.27,18162.0,33.7061,33.7159,33.6766,33.6864,18162.0
2019-01-25 11:20:00,34.27,34.31,34.19,34.3,22302.0,33.6864,33.7257,33.6078,33.7159,22302.0
2019-01-25 11:30:00,34.3,34.36,34.29,34.3,29831.0,33.7159,33.7749,33.7061,33.7159,29831.0
2019-01-25 11:40:00,34.31,34.42,34.3,34.41,22334.0,33.7257,33.8339,33.7159,33.824,22334.0
2019-01-25 11:50:00,34.42,34.51,34.39,34.48,30028.0,33.8339,33.9223,33.8044,33.8928,30028.0
2019-01-25 12:00:00,34.48,34.48,34.4,34.4,14237.0,33.8928,33.8928,33.8142,33.8142,14237.0
2019-01-25 12:10:00,34.4,34.48,34.4,34.46,15019.0,33.8142,33.8928,33.8142,33.8732,15019.0
2019-01-25 12:20:00,34.46,34.57,34.43,34.55,26723.0,33.8732,33.9813,33.8437,33.9617,26723.0
2019-01-25 12:30:00,34.55,34.57,34.52,34.57,18804.0,33.9617,33.9813,33.9322,33.9813,18804.0
2019-01-25 12:40:00,34.58,34.6,34.43,34.48,26355.0,33.9911,34.0108,33.8437,33.8928,26355.0
2019-01-25 12:50:00,34.48,34.61,34.42,34.61,22252.0,33.8928,34.0206,33.8339,34.0206,22252.0
2019-01-25 13:00:00,34.61,34.67,34.61,34.64,24758.0,34.0206,34.0796,34.0206,34.0501,24758.0
2019-01-25 13:10:00,34.63,34.66,34.6,34.66,16786.0,34.0403,34.0698,34.0108,34.0698,16786.0
2019-01-25 13:20:00,34.66,34.71,34.64,34.68,25258.0,34.0698,34.1189,34.0501,34.0894,25258.0
2019-01-25 13:30:00,34.68,34.77,34.64,34.77,76032.0,34.0894,34.1779,34.0501,34.1779,76032.0
2019-01-25 13:40:00,34.76,34.8,34.74,34.8,26445.0,34.1681,34.2074,34.1484,34.2074,26445.0
2019-01-25 13:50:00,34.8,34.83,34.79,34.79,29317.0,34.2074,34.2369,34.1976,34.1976,29317.0
2019-01-25 14:00:00,34.79,34.88,34.78,34.88,29340.0,34.1976,34.286,34.1877,34.286,29340.0
2019-01-25 14:10:00,34.87,34.87,34.81,34.86,44241.0,34.2762,34.2762,34.2172,34.2664,44241.0
2019-01-25 14:20:00,34.87,34.88,34.74,34.77,49342.0,34.2762,34.286,34.1484,34.1779,49342.0
2019-01-25 14:30:00,34.77,34.78,34.72,34.77,22253.0,34.1779,34.1877,34.1288,34.1779,22253.0
2019-01-25 14:40:00,34.77,34.79,34.76,34.79,15071.0,34.1779,34.1976,34.1681,34.1976,15071.0
2019-01-25 14:50:00,34.78,34.83,34.76,34.79,20977.0,34.1877,34.2369,34.1681,34.1976,20977.0
2019-01-25 15:00:00,34.8,34.81,34.76,34.79,19899.0,34.2074,34.2172,34.1681,34.1976,19899.0
2019-01-25 15:10:00,34.8,34.81,34.72,34.77,33573.0,34.2074,34.2172,34.1288,34.1779,33573.0
2019-01-25 15:20:00,34.77,34.78,34.69,34.71,30813.0,34.1779,34.1877,34.0993,34.1189,30813.0
2019-01-25 15:30:00,34.7,34.71,34.66,34.68,65410.0,34.1091,34.1189,34.0698,34.0894,65410.0
2019-01-25 15:40:00,34.68,34.83,34.66,34.8,94701.0,34.0894,34.2369,34.0698,34.2074,94701.0
2019-01-25 15:50:00,34.81,34.82,34.72,34.75,210811.0,34.2172,34.2271,34.1288,34.1582,210811.0
2019-01-28 09:30:00,34.2,34.34,34.09,34.24,32239.0,33.6176,33.7552,33.5095,33.6569,32239.0
2019-01-28 09:40:00,34.22,34.32,34.17,34.26,18037.0,33.6373,33.7356,33.5881,33.6766,18037.0
2019-01-28 09:50:00,34.22,34.38,34.22,34.34,18339.0,33.6373,33.7946,33.6373,33.7552,18339.0
2019-01-28 10:00:00,34.34,34.35,34.29,34.33,32499.0,33.7552,33.7651,33.7061,33.7454,32499.0
2019-01-28 10:10:00,34.32,34.35,34.27,34.32,55675.0,33.7356,33.7651,33.6864,33.7356,55675.0
2019-01-28 10:20:00,34.32,34.52,34.31,34.49,34273.0,33.7356,33.9322,33.7257,33.9027,34273.0
2019-01-28 10:30:00,34.5,34.59,34.5,34.55,15859.0,33.9125,34.001,33.9125,33.9617,15859.0
2019-01-28 10:40:00,34.55,34.66,34.55,34.59,14929.0,33.9617,34.0698,33.9617,34.001,14929.0
2019-01-28 10:50:00,34.59,34.65,34.58,34.59,14606.0,34.001,34.06,33.9911,34.001,14606.0
2019-01-28 11:00:00,34.57,34.58,34.51,34.55,15595.0,33.9813,33.9911,33.9223,33.9617,15595.0
2019-01-28 11:10:00,34.55,34.66,34.54,34.59,19017.0,33.9617,34.0698,33.9518,34.001,19017.0
2019-01-28 11:20:00,34.6,34.65,34.59,34.63,21661.0,34.0108,34.06,34.001,34.0403,21661.0
2019-01-28 11:30:00,34.64,34.66,34.47,34.47,19821.0,34.0501,34.0698,33.883,33.883,19821.0
2019-01-28 11:40:00,34.47,34.47,34.34,34.39,27078.0,33.883,33.883,33.7552,33.8044,27078.0
2019-01-28 11:50:00,34.39,34.41,34.34,34.34,18696.0,33.8044,33.824,33.7552,33.7552,18696.0
2019-01-28 12:00:00,34.32,34.37,34.28,34.37,15607.0,33.7356,33.7847,33.6963,33.7847,15607.0
2019-01-28 12:10:00,34.36,34.49,34.36,34.45,25151.0,33.7749,33.9027,33.7749,33.8634,25151.0
2019-01-28 12:20:00,34.46,34.53,34.46,34.52,21537.0,33.8732,33.942,33.8732,33.9322,21537.0
2019-01-28 12:30:00,34.52,34.65,34.52,34.61,96235.0,33.9322,34.06,33.9322,34.0206,96235.0
2019-01-28 12:40:00,34.61,34.73,34.59,34.67,50861.0,34.0206,34.1386,34.001,34.0796,50861.0
2019-01-28 12:50:00,34.68,34.75,34.68,34.75,42811.0,34.0894,34.1582,34.0894,34.1582,42811.0
2019-01-28 13:00:00,34.74,34.82,34.68,34.82,38765.0,34.1484,34.2271,34.0894,34.2271,38765.0
2019-01-28 13:10:00,34.82,34.93,34.82,34.84,40945.0,34.2271,34.3352,34.2271,34.2467,40945.0
2019-01-28 13:20:00,34.84,34.91,34.84,34.87,21983.0,34.2467,34.3155,34.2467,34.2762,21983.0
2019-01-28 13:30:00,34.88,35.04,34.88,34.94,35877.0,34.286,34.4433,34.286,34.345,35877.0
2019-01-28 13:40:00,34.94,34.99,34.94,34.98,21475.0,34.345,34.3942,34.345,34.3843,21475.0
2019-01-28 13:50:00,34.96,35.07,34.96,35.05,46592.0,34.3647,34.4728,34.3647,34.4531,46592.0
2019-01-28 14:00:00,35.06,35.14,35.0,35.04,87891.0,34.463,34.5416,34.404,34.4433,87891.0
2019-01-28 14:10:00,35.05,35.1,35.01,35.1,53695.0,34.4531,34.5023,34.4138,34.5023,53695.0
2019-01-28 14:20:00,35.1,35.1,34.96,35.0,58298.0,34.5023,34.5023,34.3647,34.404,58298.0
2019-01-28 14:30:00,35.0,35.06,34.97,35.04,35620.0,34.404,34.463,34.3745,34.4433,35620.0
2019-01-28 14:40:00,35.03,35.06,34.98,35.04,22019.0,34.4335,34.463,34.3843,34.4433,22019.0
2019-01-28 14:50:00,35.05,35.09,35.0,35.01,18889.0,34.4531,34.4925,34.404,34.4138,18889.0
2019-01-28 15:00:00,35.01,35.01,34.94,34.99,27710.0,34.4138,34.4138,34.345,34.3942,27710.0
2019-01-28 15:10:00,34.99,35.06,34.99,35.06,46733.0,34.3942,34.463,34.3942,34.463,46733.0
2019-01-28 15:20:00,35.06,35.11,35.01,35.05,49945.0,34.463,34.5121,34.4138,34.4531,49945.0
2019-01-28 15:30:00,35.05,35.07,35.02,35.02,47908.0,34.4531,34.4728,34.4237,34.4237,47908.0
2019-01-28 15:40:00,35.02,35.02,34.97,34.97,62084.0,34.4237,34.4237,34.3745,34.3745,62084.0
2019-01-28 15:50:00,34.97,35.02,34.96,35.02,179507.0,34.3745,34.4237,34.3647,34.4237,179507.0
2019-01-29 09:30:00,35.14,35.15,34.97,34.99,30258.0,34.5416,34.5514,34.3745,34.3942,30258.0
2019-01-29 09:40:00,34.99,35.16,34.97,35.09,22457.0,34.3942,34.5613,34.3745,34.4925,22457.0
2019-01-29 09:50:00,35.09,35.23,35.08,35.15,25162.0,34.4925,34.6301,34.4826,34.5514,25162.0
2019-01-29 10:00:00,35.12,35.23,35.09,35.09,19963.0,34.5219,34.6301,34.4925,34.4925,19963.0
2019-01-29 10:10:00,35.09,35.11,34.96,34.97,24113.0,34.4925,34.5121,34.3647,34.3745,24113.0
2019-01-29 10:20:00,34.97,35.08,34.95,35.08,18693.0,34.3745,34.4826,34.3548,34.4826,18693.0
2019-01-29 10:30:00,35.08,35.09,34.95,35.0,37389.0,34.4826,34.4925,34.3548,34.404,37389.0
2019-01-29 10:40:00,35.0,35.02,34.89,34.93,23408.0,34.404,34.4237,34.2959,34.3352,23408.0
2019-01-29 10:50:00,34.93,34.93,34.84,34.85,23543.0,34.3352,34.3352,34.2467,34.2565,23543.0
2019-01-29 11:00:00,34.84,34.91,34.82,34.88,23648.0,34.2467,34.3155,34.2271,34.286,23648.0
2019-01-29 11:10:00,34.89,34.9,34.85,34.87,30081.0,34.2959,34.3057,34.2565,34.2762,30081.0
2019-01-29 11:20:00,34.88,34.9,34.79,34.83,47551.0,34.286,34.3057,34.1976,34.2369,47551.0
2019-01-29 11:30:00,34.84,34.89,34.83,34.88,27295.0,34.2467,34.2959,34.2369,34.286,27295.0
2019-01-29 11:40:00,34.87,34.91,34.86,34.89,28833.0,34.2762,34.3155,34.2664,34.2959,28833.0
2019-01-29 11:50:00,34.88,34.91,34.85,34.86,37372.0,34.286,34.3155,34.2565,34.2664,37372.0
2019-01-29 12:00:00,34.86,34.89,34.82,34.84,31382.0,34.2664,34.2959,34.2271,34.2467,31382.0
2019-01-29 12:10:00,34.84,34.93,34.83,34.93,20183.0,34.2467,34.3352,34.2369,34.3352,20183.0
2019-01-29 12:20:00,34.93,34.97,34.88,34.89,24811.0,34.3352,34.3745,34.286,34.2959,24811.0
2019-01-29 12:30:00,34.88,34.9,34.85,34.89,16890.0,34.286,34.3057,34.2565,34.2959,16890.0
2019-01-29 12:40:00,34.9,34.9,34.87,34.89,20251.0,34.3057,34.3057,34.2762,34.2959,20251.0
2019-01-29 12:50:00,34.89,34.96,34.88,34.91,38304.0,34.2959,34.3647,34.286,34.3155,38304.0
2019-01-29 13:00:00,34.91,34.95,34.89,34.92,20114.0,34.3155,34.3548,34.2959,34.3254,20114.0
2019-01-29 13:10:00,34.92,34.94,34.88,34.91,20772.0,34.3254,34.345,34.286,34.3155,20772.0
2019-01-29 13:20:00,34.91,34.94,34.9,34.91,21807.0,34.3155,34.345,34.3057,34.3155,21807.0
2019-01-29 13:30:00,34.91,34.91,34.85,34.87,22464.0,34.3155,34.3155,34.2565,34.2762,22464.0
2019-01-29 13:40:00,34.86,34.91,34.86,34.9,18828.0,34.2664,34.3155,34.2664,34.3057,18828.0
2019-01-29 13:50:00,34.9,34.9,34.85,34.88,31299.0,34.3057,34.3057,34.2565,34.286,31299.0
2019-01-29 14:00:00,34.88,34.88,34.85,34.86,15359.0,34.286,34.286,34.2565,34.2664,15359.0
2019-01-29 14:10:00,34.86,34.87,34.85,34.86,18882.0,34.2664,34.2762,34.2565,34.2664,18882.0
2019-01-29 14:20:00,34.85,34.91,34.85,34.91,36040.0,34.2565,34.3155,34.2565,34.3155,36040.0
2019-01-29 14:30:00,34.91,34.94,34.88,34.92,33256.0,34.3155,34.345,34.286,34.3254,33256.0
2019-01-29 14:40:00,34.92,34.92,34.84,34.86,18415.0,34.3254,34.3254,34.2467,34.2664,18415.0
2019-01-29 14:50:00,34.86,34.87,34.83,34.84,18333.0,34.2664,34.2762,34.2369,34.2467,18333.0
2019-01-29 15:00:00,34.85,34.88,34.83,34.88,25445.0,34.2565,34.286,34.2369,34.286,25445.0
2019-01-29 15:10:00,34.88,34.9,34.86,34.88,27573.0,34.286,34.3057,34.2664,34.286,27573.0
2019-01-29 15:20:00,34.88,34.88,34.85,34.88,35709.0,34.286,34.286,34.2565,34.286,35709.0
2019-01-29 15:30:00,34.88,34.88,34.79,34.84,46286.0,34.286,34.286,34.1976,34.2467,46286.0
2019-01-29 15:40:00,34.86,34.91,34.85,34.88,62322.0,34.2664,34.3155,34.2565,34.286,62322.0
2019-01-29 15:50:00,34.89,34.91,34.82,34.9,173168.0,34.2959,34.3155,34.2271,34.3057,173168.0
2019-01-30 09:30:00,35.07,35.08,34.85,34.94,35281.0,34.4728,34.4826,34.2565,34.345,35281.0
2019-01-30 09:40:00,34.94,34.94,34.64,34.64,26174.0,34.345,34.345,34.0501,34.0501,26174.0
2019-01-30 09:50:00,34.62,34.68,34.59,34.6,16486.0,34.0305,34.0894,34.001,34.0108,16486.0
2019-01-30 10:00:00,34.6,34.6,34.5,34.57,27567.0,34.0108,34.0108,33.9125,33.9813,27567.0
2019-01-30 10:10:00,34.58,34.58,34.42,34.46,28651.0,33.9911,33.9911,33.8339,33.8732,28651.0
2019-01-30 10:20:00,34.48,34.73,34.48,34.69,14702.0,33.8928,34.1386,33.8928,34.0993,14702.0
2019-01-30 10:30:00,34.7,34.93,34.7,34.93,18187.0,34.1091,34.3352,34.1091,34.3352,18187.0
2019-01-30 10:40:00,34.93,34.99,34.86,34.89,20229.0,34.3352,34.3942,34.2664,34.2959,20229.0
2019-01-30 10:50:00,34.91,34.92,34.86,34.86,16778.0,34.3155,34.3254,34.2664,34.2664,16778.0
2019-01-30 11:00:00,34.87,34.94,34.82,34.84,26036.0,34.2762,34.345,34.2271,34.2467,26036.0
2019-01-30 11:10:00,34.85,34.86,34.8,34.86,11942.0,34.2565,34.2664,34.2074,34.2664,11942.0
2019-01-30 11:20:00,34.86,34.87,34.8,34.84,16565.0,34.2664,34.2762,34.2074,34.2467,16565.0
2019-01-30 11:30:00,34.83,34.87,34.81,34.81,14585.0,34.2369,34.2762,34.2172,34.2172,14585.0
2019-01-30 11:40:00,34.82,34.9,34.81,34.9,12949.0,34.2271,34.3057,34.2172,34.3057,12949.0
2019-01-30 11:50:00,34.89,34.91,34.86,34.91,16393.0,34.2959,34.3155,34.2664,34.3155,16393.0
2019-01-30 12:00:00,34.91,34.95,34.89,34.92,19357.0,34.3155,34.3548,34.2959,34.3254,19357.0
2019-01-30 12:10:00,34.93,34.95,34.92,34.94,12788.0,34.3352,34.3548,34.3254,34.345,12788.0
2019-01-30 12:20:00,34.95,34.95,34.91,34.93,22311.0,34.3548,34.3548,34.3155,34.3352,22311.0
2019-01-30 12:30:00,34.92,34.92,34.89,34.89,10350.0,34.3254,34.3254,34.2959,34.2959,10350.0
2019-01-30 12:40:00,34.88,34.89,34.83,34.86,8137.0,34.286,34.2959,34.2369,34.2664,8137.0
2019-01-30 12:50:00,34.86,34.89,34.81,34.84,9110.0,34.2664,34.2959,34.2172,34.2467,9110.0
2019-01-30 13:00:00,34.84,34.84,34.78,34.82,7062.0,34.2467,34.2467,34.1877,34.2271,7062.0
2019-01-30 13:10:00,34.81,34.81,34.78,34.78,5274.0,34.2172,34.2172,34.1877,34.1877,5274.0
2019-01-30 13:20:00,34.78,34.78,34.74,34.78,9039.0,34.1877,34.1877,34.1484,34.1877,9039.0
2019-01-30 13:30:00,34.79,34.79,34.77,34.78,4717.0,34.1976,34.1976,34.1779,34.1877,4717.0
2019-01-30 13:40:00,34.78,34.8,34.74,34.76,9918.0,34.1877,34.2074,34.1484,34.1681,9918.0
2019-01-30 13:50:00,34.77,34.81,34.74,34.79,13069.0,34.1779,34.2172,34.1484,34.1976,13069.0
2019-01-30 14:00:00,34.79,35.08,34.77,35.06,33184.0,34.1976,34.4826,34.1779,34.463,33184.0
2019-01-30 14:10:00,35.05,35.12,35.02,35.11,20481.0,34.4531,34.5219,34.4237,34.5121,20481.0
2019-01-30 14:20:00,35.11,35.15,35.05,35.08,26951.0,34.5121,34.5514,34.4531,34.4826,26951.0
2019-01-30 14:30:00,35.08,35.19,35.07,35.15,20617.0,34.4826,34.5908,34.4728,34.5514,20617.0
2019-01-30 14:40:00,35.16,35.27,35.13,35.25,9940.0,34.5613,34.6694,34.5318,34.6497,9940.0
2019-01-30 14:50:00,35.25,35.33,35.18,35.32,12705.0,34.6497,34.7284,34.5809,34.7185,12705.0
2019-01-30 15:00:00,35.33,35.33,35.18,35.19,15283.0,34.7284,34.7284,34.5809,34.5908,15283.0
2019-01-30 15:10:00,35.18,35.22,35.12,35.2,19791.0,34.5809,34.6202,34.5219,34.6006,19791.0
2019-01-30 15:20:00,35.2,35.24,35.14,35.15,22483.0,34.6006,34.6399,34.5416,34.5514,22483.0
2019-01-30 15:30:00,35.14,35.19,35.11,35.16,27663.0,34.5416,34.5908,34.5121,34.5613,27663.0
2019-01-30 15:40:00,35.16,35.19,35.11,35.17,38121.0,34.5613,34.5908,34.5121,34.5711,38121.0
2019-01-30 15:50:00,35.17,35.19,35.1,35.19,84801.0,34.5711,34.5908,34.5023,34.5908,84801.0
2019-01-31 09:30:00,35.12,35.12,34.98,35.03,21084.0,34.5219,34.5219,34.3843,34.4335,21084.0
2019-01-31 09:40:00,35.03,35.09,34.89,35.0,14147.0,34.4335,34.4925,34.2959,34.404,14147.0
2019-01-31 09:50:00,34.99,35.09,34.98,35.0,10763.0,34.3942,34.4925,34.3843,34.404,10763.0
2019-01-31 10:00:00,34.99,35.07,34.98,35.01,23342.0,34.3942,34.4728,34.3843,34.4138,23342.0
2019-01-31 10:10:00,35.0,35.15,34.99,35.15,16906.0,34.404,34.5514,34.3942,34.5514,16906.0
2019-01-31 10:20:00,35.16,35.22,35.1,35.22,17205.0,34.5613,34.6202,34.5023,34.6202,17205.0
2019-01-31 10:30:00,35.23,35.27,35.2,35.26,16079.0,34.6301,34.6694,34.6006,34.6596,16079.0
2019-01-31 10:40:00,35.27,35.29,35.2,35.2,34734.0,34.6694,34.6891,34.6006,34.6006,34734.0
2019-01-31 10:50:00,35.2,35.24,35.15,35.18,25412.0,34.6006,34.6399,34.5514,34.5809,25412.0
2019-01-31 11:00:00,35.19,35.25,35.16,35.19,27445.0,34.5908,34.6497,34.5613,34.5908,27445.0
2019-01-31 11:10:00,35.2,35.21,35.17,35.18,23372.0,34.6006,34.6104,34.5711,34.5809,23372.0
2019-01-31 11:20:00,35.19,35.23,35.17,35.2,40561.0,34.5908,34.6301,34.5711,34.6006,40561.0
2019-01-31 11:30:00,35.19,35.24,35.17,35.22,37724.0,34.5908,34.6399,34.5711,34.6202,37724.0
2019-01-31 11:40:00,35.23,35.28,35.22,35.27,59879.0,34.6301,34.6792,34.6202,34.6694,59879.0
2019-01-31 11:50:00,35.27,35.32,35.25,35.3,74948.0,34.6694,34.7185,34.6497,34.6989,74948.0
2019-01-31 12:00:00,35.31,35.33,35.23,35.3,95656.0,34.7087,34.7284,34.6301,34.6989,95656.0
2019-01-31 12:10:00,35.3,35.3,35.21,35.23,31488.0,34.6989,34.6989,34.6104,34.6301,31488.0
2019-01-31 12:20:00,35.22,35.27,35.19,35.2,21308.0,34.6202,34.6694,34.5908,34.6006,21308.0
2019-01-31 12:30:00,35.2,35.21,35.18,35.2,8146.0,34.6006,34.6104,34.5809,34.6006,8146.0
2019-01-31 12:40:00,35.19,35.22,35.08,35.11,19871.0,34.5908,34.6202,34.4826,34.5121,19871.0
2019-01-31 12:50:00,35.11,35.17,35.1,35.17,12681.0,34.5121,34.5711,34.5023,34.5711,12681.0
2019-01-31 13:00:00,35.16,35.23,35.16,35.22,17243.0,34.5613,34.6301,34.5613,34.6202,17243.0
2019-01-31 13:10:00,35.21,35.21,35.16,35.18,16894.0,34.6104,34.6104,34.5613,34.5809,16894.0
2019-01-31 13:20:00,35.18,35.22,35.17,35.2,19840.0,34.5809,34.6202,34.5711,34.6006,19840.0
2019-01-31 13:30:00,35.19,35.19,35.16,35.18,14402.0,34.5908,34.5908,34.5613,34.5809,14402.0
2019-01-31 13:40:00,35.18,35.21,35.17,35.18,31059.0,34.5809,34.6104,34.5711,34.5809,31059.0
2019-01-31 13:50:00,35.18,35.22,35.17,35.19,13560.0,34.5809,34.6202,34.5711,34.5908,13560.0
2019-01-31 14:00:00,35.2,35.24,35.19,35.2,19765.0,34.6006,34.6399,34.5908,34.6006,19765.0
2019-01-31 14:10:00,35.21,35.22,35.16,35.19,20221.0,34.6104,34.6202,34.5613,34.5908,20221.0
2019-01-31 14:20:00,35.18,35.21,35.17,35.21,16232.0,34.5809,34.6104,34.5711,34.6104,16232.0
2019-01-31 14:30:00,35.21,35.23,35.17,35.2,18809.0,34.6104,34.6301,34.5711,34.6006,18809.0
2019-01-31 14:40:00,35.2,35.21,35.18,35.18,15583.0,34.6006,34.6104,34.5809,34.5809,15583.0
2019-01-31 14:50:00,35.18,35.23,35.17,35.2,20781.0,34.5809,34.6301,34.5711,34.6006,20781.0
2019-01-31 15:00:00,35.21,35.24,35.17,35.2,39248.0,34.6104,34.6399,34.5711,34.6006,39248.0
2019-01-31 15:10:00,35.19,35.19,35.1,35.11,36268.0,34.5908,34.5908,34.5023,34.5121,36268.0
2019-01-31 15:20:00,35.1,35.19,35.1,35.19,25570.0,34.5023,34.5908,34.5023,34.5908,25570.0
2019-01-31 15:30:00,35.19,35.23,35.16,35.23,52555.0,34.5908,34.6301,34.5613,34.6301,52555.0
2019-01-31 15:40:00,35.23,35.27,35.21,35.24,79806.0,34.6301,34.6694,34.6104,34.6399,79806.0
2019-01-31 15:50:00,35.24,35.36,35.23,35.34,158271.0,34.6399,34.7579,34.6301,34.7382,158271.0
2019-02-01 09:30:00,35.3,35.38,34.94,35.12,60561.0,34.6989,34.7775,34.345,34.5219,60561.0
2019-02-01 09:40:00,35.12,35.15,35.01,35.01,20766.0,34.5219,34.5514,34.4138,34.4138,20766.0
2019-02-01 09:50:00,35.01,35.01,34.76,34.79,20980.0,34.4138,34.4138,34.1681,34.1976,20980.0
2019-02-01 10:00:00,34.8,35.1,34.8,35.1,73521.0,34.2074,34.5023,34.2074,34.5023,73521.0
2019-02-01 10:10:00,35.08,35.09,35.01,35.02,14351.0,34.4826,34.4925,34.4138,34.4237,14351.0
2019-02-01 10:20:00,35.01,35.09,34.94,34.94,20115.0,34.4138,34.4925,34.345,34.345,20115.0
2019-02-01 10:30:00,34.94,34.95,34.63,34.66,97602.0,34.345,34.3548,34.0403,34.0698,97602.0
2019-02-01 10:40:00,34.65,34.69,34.46,34.5,87001.0,34.06,34.0993,33.8732,33.9125,87001.0
2019-02-01 10:50:00,34.49,34.52,34.35,34.38,37296.0,33.9027,33.9322,33.7651,33.7946,37296.0
2019-02-01 11:00:00,34.35,34.38,34.27,34.31,27794.0,33.7651,33.7946,33.6864,33.7257,27794.0
2019-02-01 11:10:00,34.34,34.38,34.29,34.32,16635.0,33.7552,33.7946,33.7061,33.7356,16635.0
2019-02-01 11:20:00,34.31,34.46,34.3,34.44,8651.0,33.7257,33.8732,33.7159,33.8535,8651.0
2019-02-01 11:30:00,34.45,34.47,34.41,34.43,16831.0,33.8634,33.883,33.824,33.8437,16831.0
2019-02-01 11:40:00,34.44,34.5,34.42,34.46,23296.0,33.8535,33.9125,33.8339,33.8732,23296.0
2019-02-01 11:50:00,34.46,34.49,34.43,34.47,24339.0,33.8732,33.9027,33.8437,33.883,24339.0
2019-02-01 12:00:00,34.5,34.5,34.44,34.46,19398.0,33.9125,33.9125,33.8535,33.8732,19398.0
2019-02-01 12:10:00,34.46,34.48,34.42,34.43,16487.0,33.8732,33.8928,33.8339,33.8437,16487.0
2019-02-01 12:20:00,34.44,34.44,34.37,34.43,28688.0,33.8535,33.8535,33.7847,33.8437,28688.0
2019-02-01 12:30:00,34.45,34.45,34.36,34.36,19139.0,33.8634,33.8634,33.7749,33.7749,19139.0
2019-02-01 12:40:00,34.37,34.41,34.35,34.39,23865.0,33.7847,33.824,33.7651,33.8044,23865.0
2019-02-01 12:50:00,34.39,34.43,34.37,34.41,13741.0,33.8044,33.8437,33.7847,33.824,13741.0
2019-02-01 13:00:00,34.4,34.42,34.39,34.39,22185.0,33.8142,33.8339,33.8044,33.8044,22185.0
2019-02-01 13:10:00,34.39,34.41,34.34,34.36,19206.0,33.8044,33.824,33.7552,33.7749,19206.0
2019-02-01 13:20:00,34.36,34.37,34.33,34.35,13699.0,33.7749,33.7847,33.7454,33.7651,13699.0
2019-02-01 13:30:00,34.35,34.39,34.3,34.3,36399.0,33.7651,33.8044,33.7159,33.7159,36399.0
2019-02-01 13:40:00,34.3,34.3,34.23,34.29,23206.0,33.7159,33.7159,33.6471,33.7061,23206.0
2019-02-01 13:50:00,34.29,34.33,34.29,34.32,18640.0,33.7061,33.7454,33.7061,33.7356,18640.0
2019-02-01 14:00:00,34.32,34.4,34.28,34.39,39161.0,33.7356,33.8142,33.6963,33.8044,39161.0
2019-02-01 14:10:00,34.39,34.47,34.39,34.45,36455.0,33.8044,33.883,33.8044,33.8634,36455.0
2019-02-01 14:20:00,34.45,34.47,34.41,34.47,30178.0,33.8634,33.883,33.824,33.883,30178.0
2019-02-01 14:30:00,34.47,34.61,34.46,34.57,42005.0,33.883,34.0206,33.8732,33.9813,42005.0
2019-02-01 14:40:00,34.57,34.57,34.4,34.42,98791.0,33.9813,33.9813,33.8142,33.8339,98791.0
2019-02-01 14:50:00,34.41,34.43,34.2,34.27,79006.0,33.824,33.8437,33.6176,33.6864,79006.0
2019-02-01 15:00:00,34.27,34.3,34.23,34.23,56126.0,33.6864,33.7159,33.6471,33.6471,56126.0
2019-02-01 15:10:00,34.23,34.3,34.22,34.29,40738.0,33.6471,33.7159,33.6373,33.7061,40738.0
2019-02-01 15:20:00,34.29,34.3,34.26,34.29,39186.0,33.7061,33.7159,33.6766,33.7061,39186.0
2019-02-01 15:30:00,34.29,34.4,34.28,34.4,65378.0,33.7061,33.8142,33.6963,33.8142,65378.0
2019-02-01 15:40:00,34.4,34.5,34.36,34.47,100990.0,33.8142,33.9125,33.7749,33.883,100990.0
2019-02-01 15:50:00,34.47,34.55,34.41,34.5,305265.0,33.883,33.9617,33.824,33.9125,305265.0
2019-02-04 09:30:00,34.4,34.41,34.19,34.22,38190.0,33.8142,33.824,33.6078,33.6373,38190.0
2019-02-04 09:40:00,34.22,34.43,34.21,34.43,23732.0,33.6373,33.8437,33.6274,33.8437,23732.0
2019-02-04 09:50:00,34.45,34.48,34.36,34.36,18670.0,33.8634,33.8928,33.7749,33.7749,18670.0
2019-02-04 10:00:00,34.35,34.35,34.24,34.31,39541.0,33.7651,33.7651,33.6569,33.7257,39541.0
2019-02-04 10:10:00,34.3,34.42,34.28,34.4,84763.0,33.7159,33.8339,33.6963,33.8142,84763.0
2019-02-04 10:20:00,34.37,34.4,34.35,34.4,11468.0,33.7847,33.8142,33.7651,33.8142,11468.0
2019-02-04 10:30:00,34.38,34.47,34.36,34.47,10795.0,33.7946,33.883,33.7749,33.883,10795.0
2019-02-04 10:40:00,34.46,34.5,34.43,34.48,13494.0,33.8732,33.9125,33.8437,33.8928,13494.0
2019-02-04 10:50:00,34.48,34.54,34.47,34.48,11860.0,33.8928,33.9518,33.883,33.8928,11860.0
2019-02-04 11:00:00,34.48,34.54,34.48,34.52,87100.0,33.8928,33.9518,33.8928,33.9322,87100.0
2019-02-04 11:10:00,34.52,34.62,34.52,34.61,7646.0,33.9322,34.0305,33.9322,34.0206,7646.0
2019-02-04 11:20:00,34.6,34.61,34.53,34.57,17728.0,34.0108,34.0206,33.942,33.9813,17728.0
2019-02-04 11:30:00,34.58,34.61,34.54,34.56,8383.0,33.9911,34.0206,33.9518,33.9715,8383.0
2019-02-04 11:40:00,34.55,34.62,34.55,34.58,11283.0,33.9617,34.0305,33.9617,33.9911,11283.0
2019-02-04 11:50:00,34.59,34.6,34.55,34.57,10393.0,34.001,34.0108,33.9617,33.9813,10393.0
2019-02-04 12:00:00,34.57,34.6,34.57,34.58,4035.0,33.9813,34.0108,33.9813,33.9911,4035.0
2019-02-04 12:10:00,34.59,34.64,34.58,34.64,9173.0,34.001,34.0501,33.9911,34.0501,9173.0
2019-02-04 12:20:00,34.64,34.68,34.63,34.66,14869.0,34.0501,34.0894,34.0403,34.0698,14869.0
2019-02-04 12:30:00,34.66,34.69,34.64,34.68,25231.0,34.0698,34.0993,34.0501,34.0894,25231.0
2019-02-04 12:40:00,34.69,34.75,34.69,34.73,18513.0,34.0993,34.1582,34.0993,34.1386,18513.0
2019-02-04 12:50:00,34.73,34.76,34.66,34.68,23961.0,34.1386,34.1681,34.0698,34.0894,23961.0
2019-02-04 13:00:00,34.67,34.73,34.67,34.73,10431.0,34.0796,34.1386,34.0796,34.1386,10431.0
2019-02-04 13:10:00,34.75,34.82,34.75,34.82,14876.0,34.1582,34.2271,34.1582,34.2271,14876.0
2019-02-04 13:20:00,34.82,34.86,34.74,34.74,63348.0,34.2271,34.2664,34.1484,34.1484,63348.0
2019-02-04 13:30:00,34.73,34.79,34.73,34.76,34821.0,34.1386,34.1976,34.1386,34.1681,34821.0
2019-02-04 13:40:00,34.75,34.81,34.73,34.79,7051.0,34.1582,34.2172,34.1386,34.1976,7051.0
2019-02-04 13:50:00,34.79,34.8,34.78,34.78,8523.0,34.1976,34.2074,34.1877,34.1877,8523.0
2019-02-04 14:00:00,34.77,34.78,34.76,34.78,16547.0,34.1779,34.1877,34.1681,34.1877,16547.0
2019-02-04 14:10:00,34.79,34.8,34.77,34.79,11244.0,34.1976,34.2074,34.1779,34.1976,11244.0
2019-02-04 14:20:00,34.8,34.8,34.76,34.76,8896.0,34.2074,34.2074,34.1681,34.1681,8896.0
2019-02-04 14:30:00,34.77,34.77,34.73,34.73,13756.0,34.1779,34.1779,34.1386,34.1386,13756.0
2019-02-04 14:40:00,34.72,34.73,34.69,34.7,35163.0,34.1288,34.1386,34.0993,34.1091,35163.0
2019-02-04 14:50:00,34.7,34.73,34.69,34.71,13991.0,34.1091,34.1386,34.0993,34.1189,13991.0
2019-02-04 15:00:00,34.72,34.72,34.66,34.66,14927.0,34.1288,34.1288,34.0698,34.0698,14927.0
2019-02-04 15:10:00,34.66,34.67,34.65,34.66,8718.0,34.0698,34.0796,34.06,34.0698,8718.0
2019-02-04 15:20:00,34.67,34.69,34.65,34.65,10418.0,34.0796,34.0993,34.06,34.06,10418.0
2019-02-04 15:30:00,34.65,34.66,34.64,34.66,14590.0,34.06,34.0698,34.0501,34.0698,14590.0
2019-02-04 15:40:00,34.66,34.66,34.6,34.61,41752.0,34.0698,34.0698,34.0108,34.0206,41752.0
2019-02-04 15:50:00,34.62,34.78,34.61,34.76,162035.0,34.0305,34.1877,34.0206,34.1681,162035.0
2019-02-05 09:30:00,34.84,35.0,34.84,34.93,13475.0,34.2467,34.404,34.2467,34.3352,13475.0
2019-02-05 09:40:00,34.93,34.95,34.79,34.79,8288.0,34.3352,34.3548,34.1976,34.1976,8288.0
2019-02-05 09:50:00,34.76,34.76,34.64,34.66,23525.0,34.1681,34.1681,34.0501,34.0698,23525.0
2019-02-05 10:00:00,34.66,34.7,34.59,34.59,13053.0,34.0698,34.1091,34.001,34.001,13053.0
2019-02-05 10:10:00,34.61,34.63,34.49,34.51,59803.0,34.0206,34.0403,33.9027,33.9223,59803.0
2019-02-05 10:20:00,34.51,34.51,34.4,34.44,15665.0,33.9223,33.9223,33.8142,33.8535,15665.0
2019-02-05 10:30:00,34.43,34.61,34.42,34.58,14928.0,33.8437,34.0206,33.8339,33.9911,14928.0
2019-02-05 10:40:00,34.59,34.62,34.58,34.59,6122.0,34.001,34.0305,33.9911,34.001,6122.0
2019-02-05 10:50:00,34.58,34.6,34.55,34.59,15753.0,33.9911,34.0108,33.9617,34.001,15753.0
2019-02-05 11:00:00,34.6,34.69,34.6,34.64,15049.0,34.0108,34.0993,34.0108,34.0501,15049.0
2019-02-05 11:10:00,34.64,34.64,34.56,34.57,6752.0,34.0501,34.0501,33.9715,33.9813,6752.0
2019-02-05 11:20:00,34.58,34.58,34.45,34.52,41319.0,33.9911,33.9911,33.8634,33.9322,41319.0
2019-02-05 11:30:00,34.53,34.6,34.5,34.59,16648.0,33.942,34.0108,33.9125,34.001,16648.0
2019-02-05 11:40:00,34.59,34.65,34.59,34.62,17429.0,34.001,34.06,34.001,34.0305,17429.0
2019-02-05 11:50:00,34.62,34.65,34.61,34.63,7615.0,34.0305,34.06,34.0206,34.0403,7615.0
2019-02-05 12:00:00,34.62,34.62,34.55,34.55,31608.0,34.0305,34.0305,33.9617,33.9617,31608.0
2019-02-05 12:10:00,34.54,34.54,34.43,34.43,77634.0,33.9518,33.9518,33.8437,33.8437,77634.0
2019-02-05 12:20:00,34.43,34.47,34.41,34.47,7017.0,33.8437,33.883,33.824,33.883,7017.0
2019-02-05 12:30:00,34.47,34.49,34.43,34.48,12699.0,33.883,33.9027,33.8437,33.8928,12699.0
2019-02-05 12:40:00,34.5,34.51,34.48,34.48,8512.0,33.9125,33.9223,33.8928,33.8928,8512.0
2019-02-05 12:50:00,34.49,34.49,34.46,34.47,9466.0,33.9027,33.9027,33.8732,33.883,9466.0
2019-02-05 13:00:00,34.48,34.49,34.46,34.49,7859.0,33.8928,33.9027,33.8732,33.9027,7859.0
2019-02-05 13:10:00,34.5,34.51,34.48,34.5,8801.0,33.9125,33.9223,33.8928,33.9125,8801.0
2019-02-05 13:20:00,34.5,34.52,34.5,34.51,20238.0,33.9125,33.9322,33.9125,33.9223,20238.0
2019-02-05 13:30:00,34.52,34.52,34.47,34.48,9563.0,33.9322,33.9322,33.883,33.8928,9563.0
2019-02-05 13:40:00,34.49,34.51,34.48,34.5,10719.0,33.9027,33.9223,33.8928,33.9125,10719.0
2019-02-05 13:50:00,34.5,34.51,34.48,34.5,7514.0,33.9125,33.9223,33.8928,33.9125,7514.0
2019-02-05 14:00:00,34.51,34.52,34.5,34.52,18179.0,33.9223,33.9322,33.9125,33.9322,18179.0
2019-02-05 14:10:00,34.51,34.52,34.5,34.5,10591.0,33.9223,33.9322,33.9125,33.9125,10591.0
2019-02-05 14:20:00,34.5,34.5,34.47,34.47,5759.0,33.9125,33.9125,33.883,33.883,5759.0
2019-02-05 14:30:00,34.48,34.52,34.47,34.51,9171.0,33.8928,33.9322,33.883,33.9223,9171.0
2019-02-05 14:40:00,34.51,34.51,34.49,34.51,9134.0,33.9223,33.9223,33.9027,33.9223,9134.0
2019-02-05 14:50:00,34.51,34.53,34.49,34.51,13831.0,33.9223,33.942,33.9027,33.9223,13831.0
2019-02-05 15:00:00,34.52,34.55,34.5,34.55,8593.0,33.9322,33.9617,33.9125,33.9617,8593.0
2019-02-05 15:10:00,34.54,34.55,34.51,34.55,17413.0,33.9518,33.9617,33.9223,33.9617,17413.0
2019-02-05 15:20:00,34.56,34.57,34.54,34.57,11778.0,33.9715,33.9813,33.9518,33.9813,11778.0
2019-02-05 15:30:00,34.58,34.64,34.58,34.61,59742.0,33.9911,34.0501,33.9911,34.0206,59742.0
2019-02-05 15:40:00,34.62,34.65,34.6,34.65,40187.0,34.0305,34.06,34.0108,34.06,40187.0
2019-02-05 15:50:00,34.64,34.66,34.59,34.62,100226.0,34.0501,34.0698,34.001,34.0305,100226.0
2019-02-06 09:30:00,34.6,34.95,34.6,34.73,16868.0,34.0108,34.3548,34.0108,34.1386,16868.0
2019-02-06 09:40:00,34.75,34.79,34.68,34.7,6947.0,34.1582,34.1976,34.0894,34.1091,6947.0
2019-02-06 09:50:00,34.71,34.78,34.67,34.71,15201.0,34.1189,34.1877,34.0796,34.1189,15201.0
2019-02-06 10:00:00,34.74,34.74,34.6,34.6,12036.0,34.1484,34.1484,34.0108,34.0108,12036.0
2019-02-06 10:10:00,34.58,34.67,34.56,34.59,9333.0,33.9911,34.0796,33.9715,34.001,9333.0
2019-02-06 10:20:00,34.59,34.64,34.57,34.59,8931.0,34.001,34.0501,33.9813,34.001,8931.0
2019-02-06 10:30:00,34.59,34.63,34.56,34.63,24770.0,34.001,34.0403,33.9715,34.0403,24770.0
2019-02-06 10:40:00,34.62,34.7,34.58,34.69,10412.0,34.0305,34.1091,33.9911,34.0993,10412.0
2019-02-06 10:50:00,34.68,34.78,34.65,34.78,10681.0,34.0894,34.1877,34.06,34.1877,10681.0
2019-02-06 11:00:00,34.78,34.83,34.74,34.74,9479.0,34.1877,34.2369,34.1484,34.1484,9479.0
2019-02-06 11:10:00,34.75,34.77,34.68,34.69,13182.0,34.1582,34.1779,34.0894,34.0993,13182.0
2019-02-06 11:20:00,34.69,34.72,34.61,34.63,23666.0,34.0993,34.1288,34.0206,34.0403,23666.0
2019-02-06 11:30:00,34.64,34.69,34.63,34.67,9923.0,34.0501,34.0993,34.0403,34.0796,9923.0
2019-02-06 11:40:00,34.68,34.69,34.64,34.67,13824.0,34.0894,34.0993,34.0501,34.0796,13824.0
2019-02-06 11:50:00,34.67,34.71,34.66,34.7,6118.0,34.0796,34.1189,34.0698,34.1091,6118.0
2019-02-06 12:00:00,34.69,34.7,34.61,34.64,13521.0,34.0993,34.1091,34.0206,34.0501,13521.0
2019-02-06 12:10:00,34.63,34.66,34.59,34.59,13653.0,34.0403,34.0698,34.001,34.001,13653.0
2019-02-06 12:20:00,34.59,34.63,34.57,34.62,4488.0,34.001,34.0403,33.9813,34.0305,4488.0
2019-02-06 12:30:00,34.62,34.65,34.61,34.65,4974.0,34.0305,34.06,34.0206,34.06,4974.0
2019-02-06 12:40:00,34.65,34.7,34.64,34.66,9303.0,34.06,34.1091,34.0501,34.0698,9303.0
2019-02-06 12:50:00,34.68,34.69,34.65,34.68,4583.0,34.0894,34.0993,34.06,34.0894,4583.0
2019-02-06 13:00:00,34.69,34.7,34.67,34.7,5899.0,34.0993,34.1091,34.0796,34.1091,5899.0
2019-02-06 13:10:00,34.69,34.72,34.68,34.69,7818.0,34.0993,34.1288,34.0894,34.0993,7818.0
2019-02-06 13:20:00,34.7,34.71,34.69,34.7,9435.0,34.1091,34.1189,34.0993,34.1091,9435.0
2019-02-06 13:30:00,34.71,34.71,34.69,34.71,17685.0,34.1189,34.1189,34.0993,34.1189,17685.0
2019-02-06 13:40:00,34.7,34.7,34.65,34.66,15367.0,34.1091,34.1091,34.06,34.0698,15367.0
2019-02-06 13:50:00,34.66,34.71,34.66,34.71,6042.0,34.0698,34.1189,34.0698,34.1189,6042.0
2019-02-06 14:00:00,34.7,34.72,34.67,34.69,9509.0,34.1091,34.1288,34.0796,34.0993,9509.0
2019-02-06 14:10:00,34.69,34.71,34.68,34.69,6377.0,34.0993,34.1189,34.0894,34.0993,6377.0
2019-02-06 14:20:00,34.69,34.71,34.68,34.7,8348.0,34.0993,34.1189,34.0894,34.1091,8348.0
2019-02-06 14:30:00,34.7,34.73,34.67,34.67,6299.0,34.1091,34.1386,34.0796,34.0796,6299.0
2019-02-06 14:40:00,34.67,34.73,34.67,34.72,5681.0,34.0796,34.1386,34.0796,34.1288,5681.0
2019-02-06 14:50:00,34.72,34.77,34.71,34.77,10328.0,34.1288,34.1779,34.1189,34.1779,10328.0
2019-02-06 15:00:00,34.76,34.77,34.74,34.76,6409.0,34.1681,34.1779,34.1484,34.1681,6409.0
2019-02-06 15:10:00,34.76,34.77,34.72,34.75,11520.0,34.1681,34.1779,34.1288,34.1582,11520.0
2019-02-06 15:20:00,34.75,34.8,34.75,34.78,12687.0,34.1582,34.2074,34.1582,34.1877,12687.0
2019-02-06 15:30:00,34.78,34.82,34.76,34.82,17312.0,34.1877,34.2271,34.1681,34.2271,17312.0
2019-02-06 15:40:00,34.81,34.83,34.78,34.8,31996.0,34.2172,34.2369,34.1877,34.2074,31996.0
2019-02-06 15:50:00,34.8,34.8,34.74,34.76,82481.0,34.2074,34.2074,34.1484,34.1681,82481.0
2019-02-07 09:30:00,34.57,34.63,34.44,34.47,11137.0,33.9813,34.0403,33.8535,33.883,11137.0
2019-02-07 09:40:00,34.43,34.47,34.36,34.38,20555.0,33.8437,33.883,33.7749,33.7946,20555.0
2019-02-07 09:50:00,34.36,34.43,34.25,34.41,25057.0,33.7749,33.8437,33.6668,33.824,25057.0
2019-02-07 10:00:00,34.4,34.41,34.35,34.35,4354.0,33.8142,33.824,33.7651,33.7651,4354.0
2019-02-07 10:10:00,34.36,34.51,34.35,34.42,15245.0,33.7749,33.9223,33.7651,33.8339,15245.0
2019-02-07 10:20:00,34.44,34.53,34.43,34.53,11958.0,33.8535,33.942,33.8437,33.942,11958.0
2019-02-07 10:30:00,34.54,34.68,34.53,34.64,6241.0,33.9518,34.0894,33.942,34.0501,6241.0
2019-02-07 10:40:00,34.64,34.64,34.54,34.54,8009.0,34.0501,34.0501,33.9518,33.9518,8009.0
2019-02-07 10:50:00,34.52,34.53,34.36,34.36,13969.0,33.9322,33.942,33.7749,33.7749,13969.0
2019-02-07 11:00:00,34.36,34.37,34.29,34.32,8499.0,33.7749,33.7847,33.7061,33.7356,8499.0
2019-02-07 11:10:00,34.32,34.33,34.24,34.25,20295.0,33.7356,33.7454,33.6569,33.6668,20295.0
2019-02-07 11:20:00,34.25,34.28,34.19,34.21,7780.0,33.6668,33.6963,33.6078,33.6274,7780.0
2019-02-07 11:30:00,34.22,34.22,34.06,34.13,19524.0,33.6373,33.6373,33.48,33.5488,19524.0
2019-02-07 11:40:00,34.16,34.24,34.13,34.13,6276.0,33.5783,33.6569,33.5488,33.5488,6276.0
2019-02-07 11:50:00,34.13,34.18,34.12,34.15,6880.0,33.5488,33.598,33.539,33.5685,6880.0
2019-02-07 12:00:00,34.14,34.21,34.11,34.21,6442.0,33.5586,33.6274,33.5291,33.6274,6442.0
2019-02-07 12:10:00,34.21,34.23,34.19,34.23,5737.0,33.6274,33.6471,33.6078,33.6471,5737.0
2019-02-07 12:20:00,34.23,34.3,34.23,34.29,8300.0,33.6471,33.7159,33.6471,33.7061,8300.0
2019-02-07 12:30:00,34.29,34.36,34.28,34.33,11139.0,33.7061,33.7749,33.6963,33.7454,11139.0
2019-02-07 12:40:00,34.34,34.34,34.25,34.25,7306.0,33.7552,33.7552,33.6668,33.6668,7306.0
2019-02-07 12:50:00,34.27,34.27,34.2,34.24,5882.0,33.6864,33.6864,33.6176,33.6569,5882.0
2019-02-07 13:00:00,34.25,34.4,34.25,34.37,13224.0,33.6668,33.8142,33.6668,33.7847,13224.0
2019-02-07 13:10:00,34.36,34.37,34.3,34.3,10187.0,33.7749,33.7847,33.7159,33.7159,10187.0
2019-02-07 13:20:00,34.31,34.4,34.31,34.37,7786.0,33.7257,33.8142,33.7257,33.7847,7786.0
2019-02-07 13:30:00,34.37,34.45,34.35,34.42,9102.0,33.7847,33.8634,33.7651,33.8339,9102.0
2019-02-07 13:40:00,34.42,34.43,34.38,34.39,11185.0,33.8339,33.8437,33.7946,33.8044,11185.0
2019-02-07 13:50:00,34.4,34.43,34.38,34.41,8560.0,33.8142,33.8437,33.7946,33.824,8560.0
2019-02-07 14:00:00,34.4,34.4,34.36,34.36,5506.0,33.8142,33.8142,33.7749,33.7749,5506.0
2019-02-07 14:10:00,34.36,34.36,34.26,34.28,14422.0,33.7749,33.7749,33.6766,33.6963,14422.0
2019-02-07 14:20:00,34.29,34.37,34.28,34.37,4700.0,33.7061,33.7847,33.6963,33.7847,4700.0
2019-02-07 14:30:00,34.38,34.39,34.33,34.34,7634.0,33.7946,33.8044,33.7454,33.7552,7634.0
2019-02-07 14:40:00,34.34,34.34,34.24,34.24,7282.0,33.7552,33.7552,33.6569,33.6569,7282.0
2019-02-07 14:50:00,34.24,34.3,34.23,34.29,11902.0,33.6569,33.7159,33.6471,33.7061,11902.0
2019-02-07 15:00:00,34.28,34.32,34.27,34.3,14604.0,33.6963,33.7356,33.6864,33.7159,14604.0
2019-02-07 15:10:00,34.3,34.31,34.25,34.29,12907.0,33.7159,33.7257,33.6668,33.7061,12907.0
2019-02-07 15:20:00,34.29,34.33,34.29,34.32,13715.0,33.7061,33.7454,33.7061,33.7356,13715.0
2019-02-07 15:30:00,34.32,34.35,34.26,34.3,22415.0,33.7356,33.7651,33.6766,33.7159,22415.0
2019-02-07 15:40:00,34.31,34.39,34.29,34.29,37793.0,33.7257,33.8044,33.7061,33.7061,37793.0
2019-02-07 15:50:00,34.3,34.34,34.29,34.31,106559.0,33.7159,33.7552,33.7061,33.7257,106559.0
2019-02-08 09:30:00,34.07,34.29,34.0,34.18,27374.0,33.4898,33.7061,33.421,33.598,27374.0
2019-02-08 09:40:00,34.16,34.16,34.01,34.08,12688.0,33.5783,33.5783,33.4309,33.4997,12688.0
2019-02-08 09:50:00,34.09,34.12,33.94,33.95,17511.0,33.5095,33.539,33.362,33.3719,17511.0
2019-02-08 10:00:00,33.94,34.01,33.91,33.91,24293.0,33.362,33.4309,33.3326,33.3326,24293.0
2019-02-08 10:10:00,33.91,33.91,33.8,33.84,28097.0,33.3326,33.3326,33.2244,33.2637,28097.0
2019-02-08 10:20:00,33.83,33.85,33.81,33.85,12502.0,33.2539,33.2736,33.2343,33.2736,12502.0
2019-02-08 10:30:00,33.85,33.89,33.81,33.87,16972.0,33.2736,33.3129,33.2343,33.2932,16972.0
2019-02-08 10:40:00,33.88,33.92,33.81,33.82,13193.0,33.3031,33.3424,33.2343,33.2441,13193.0
2019-02-08 10:50:00,33.82,33.84,33.69,33.7,34638.0,33.2441,33.2637,33.1163,33.1261,34638.0
2019-02-08 11:00:00,33.71,33.71,33.59,33.63,22491.0,33.136,33.136,33.018,33.0573,22491.0
2019-02-08 11:10:00,33.62,33.66,33.59,33.59,19129.0,33.0475,33.0868,33.018,33.018,19129.0
2019-02-08 11:20:00,33.59,33.72,33.57,33.67,22192.0,33.018,33.1458,32.9983,33.0966,22192.0
2019-02-08 11:30:00,33.67,33.68,33.62,33.64,15294.0,33.0966,33.1065,33.0475,33.0672,15294.0
2019-02-08 11:40:00,33.64,33.66,33.53,33.53,33824.0,33.0672,33.0868,32.959,32.959,33824.0
2019-02-08 11:50:00,33.54,33.68,33.49,33.68,85379.0,32.9689,33.1065,32.9197,33.1065,85379.0
2019-02-08 12:00:00,33.69,33.7,33.58,33.59,19433.0,33.1163,33.1261,33.0082,33.018,19433.0
2019-02-08 12:10:00,33.59,33.64,33.56,33.61,12722.0,33.018,33.0672,32.9885,33.0377,12722.0
2019-02-08 12:20:00,33.61,33.62,33.58,33.61,9923.0,33.0377,33.0475,33.0082,33.0377,9923.0
2019-02-08 12:30:00,33.61,33.71,33.61,33.71,36874.0,33.0377,33.136,33.0377,33.136,36874.0
2019-02-08 12:40:00,33.73,33.77,33.72,33.77,7380.0,33.1556,33.1949,33.1458,33.1949,7380.0
2019-02-08 12:50:00,33.77,33.79,33.72,33.73,9590.0,33.1949,33.2146,33.1458,33.1556,9590.0
2019-02-08 13:00:00,33.73,33.77,33.73,33.77,11224.0,33.1556,33.1949,33.1556,33.1949,11224.0
2019-02-08 13:10:00,33.79,33.86,33.79,33.84,5710.0,33.2146,33.2834,33.2146,33.2637,5710.0
2019-02-08 13:20:00,33.83,33.84,33.82,33.83,7748.0,33.2539,33.2637,33.2441,33.2539,7748.0
2019-02-08 13:30:00,33.83,33.87,33.81,33.85,9274.0,33.2539,33.2932,33.2343,33.2736,9274.0
2019-02-08 13:40:00,33.86,33.93,33.86,33.91,16595.0,33.2834,33.3522,33.2834,33.3326,16595.0
2019-02-08 13:50:00,33.91,33.95,33.88,33.94,10160.0,33.3326,33.3719,33.3031,33.362,10160.0
2019-02-08 14:00:00,33.94,34.0,33.93,33.99,16545.0,33.362,33.421,33.3522,33.4112,16545.0
2019-02-08 14:10:00,33.98,34.08,33.97,34.07,14680.0,33.4014,33.4997,33.3915,33.4898,14680.0
2019-02-08 14:20:00,34.07,34.11,34.06,34.1,18493.0,33.4898,33.5291,33.48,33.5193,18493.0
2019-02-08 14:30:00,34.1,34.1,34.04,34.08,34504.0,33.5193,33.5193,33.4603,33.4997,34504.0
2019-02-08 14:40:00,34.08,34.14,34.07,34.12,13579.0,33.4997,33.5586,33.4898,33.539,13579.0
2019-02-08 14:50:00,34.13,34.15,34.1,34.14,10070.0,33.5488,33.5685,33.5193,33.5586,10070.0
2019-02-08 15:00:00,34.13,34.15,34.11,34.12,11105.0,33.5488,33.5685,33.5291,33.539,11105.0
2019-02-08 15:10:00,34.12,34.23,34.12,34.23,20046.0,33.539,33.6471,33.539,33.6471,20046.0
2019-02-08 15:20:00,34.23,34.27,34.21,34.21,19624.0,33.6471,33.6864,33.6274,33.6274,19624.0
2019-02-08 15:30:00,34.22,34.26,34.2,34.25,58589.0,33.6373,33.6766,33.6176,33.6668,58589.0
2019-02-08 15:40:00,34.26,34.26,34.23,34.23,30425.0,33.6766,33.6766,33.6471,33.6471,30425.0
2019-02-08 15:50:00,34.23,34.32,34.23,34.31,85609.0,33.6471,33.7356,33.6471,33.7257,85609.0
2019-02-11 09:30:00,34.39,34.39,34.23,34.32,10694.0,33.8044,33.8044,33.6471,33.7356,10694.0
2019-02-11 09:40:00,34.28,34.38,34.27,34.29,10296.0,33.6963,33.7946,33.6864,33.7061,10296.0
2019-02-11 09:50:00,34.27,34.32,34.17,34.32,11118.0,33.6864,33.7356,33.5881,33.7356,11118.0
2019-02-11 10:00:00,34.32,34.46,34.3,34.43,17884.0,33.7356,33.8732,33.7159,33.8437,17884.0
2019-02-11 10:10:00,34.42,34.42,34.36,34.4,10348.0,33.8339,33.8339,33.7749,33.8142,10348.0
2019-02-11 10:20:00,34.4,34.4,34.26,34.27,17018.0,33.8142,33.8142,33.6766,33.6864,17018.0
2019-02-11 10:30:00,34.27,34.29,34.16,34.16,18329.0,33.6864,33.7061,33.5783,33.5783,18329.0
2019-02-11 10:40:00,34.15,34.26,34.14,34.22,16113.0,33.5685,33.6766,33.5586,33.6373,16113.0
2019-02-11 10:50:00,34.21,34.27,34.2,34.23,10535.0,33.6274,33.6864,33.6176,33.6471,10535.0
2019-02-11 11:00:00,34.23,34.33,34.23,34.24,15885.0,33.6471,33.7454,33.6471,33.6569,15885.0
2019-02-11 11:10:00,34.24,34.31,34.22,34.25,12200.0,33.6569,33.7257,33.6373,33.6668,12200.0
2019-02-11 11:20:00,34.26,34.29,34.23,34.23,15840.0,33.6766,33.7061,33.6471,33.6471,15840.0
2019-02-11 11:30:00,34.23,34.29,34.21,34.27,10565.0,33.6471,33.7061,33.6274,33.6864,10565.0
2019-02-11 11:40:00,34.27,34.29,34.23,34.28,18083.0,33.6864,33.7061,33.6471,33.6963,18083.0
2019-02-11 11:50:00,34.28,34.28,34.21,34.24,6002.0,33.6963,33.6963,33.6274,33.6569,6002.0
2019-02-11 12:00:00,34.25,34.39,34.25,34.38,15362.0,33.6668,33.8044,33.6668,33.7946,15362.0
2019-02-11 12:10:00,34.38,34.4,34.35,34.37,4606.0,33.7946,33.8142,33.7651,33.7847,4606.0
2019-02-11 12:20:00,34.37,34.45,34.36,34.45,5306.0,33.7847,33.8634,33.7749,33.8634,5306.0
2019-02-11 12:30:00,34.45,34.52,34.45,34.47,13221.0,33.8634,33.9322,33.8634,33.883,13221.0
2019-02-11 12:40:00,34.46,34.47,34.4,34.4,3100.0,33.8732,33.883,33.8142,33.8142,3100.0
2019-02-11 12:50:00,34.39,34.5,34.38,34.47,6200.0,33.8044,33.9125,33.7946,33.883,6200.0
2019-02-11 13:00:00,34.46,34.48,34.46,34.47,2701.0,33.8732,33.8928,33.8732,33.883,2701.0
2019-02-11 13:10:00,34.46,34.49,34.43,34.49,6000.0,33.8732,33.9027,33.8437,33.9027,6000.0
2019-02-11 13:20:00,34.5,34.53,34.47,34.49,12149.0,33.9125,33.942,33.883,33.9027,12149.0
2019-02-11 13:30:00,34.51,34.51,34.46,34.48,6498.0,33.9223,33.9223,33.8732,33.8928,6498.0
2019-02-11 13:40:00,34.47,34.48,34.45,34.46,6829.0,33.883,33.8928,33.8634,33.8732,6829.0
2019-02-11 13:50:00,34.45,34.49,34.42,34.48,9693.0,33.8634,33.9027,33.8339,33.8928,9693.0
2019-02-11 14:00:00,34.48,34.48,34.44,34.45,5675.0,33.8928,33.8928,33.8535,33.8634,5675.0
2019-02-11 14:10:00,34.44,34.47,34.41,34.41,6702.0,33.8535,33.883,33.824,33.824,6702.0
2019-02-11 14:20:00,34.42,34.43,34.4,34.42,4162.0,33.8339,33.8437,33.8142,33.8339,4162.0
2019-02-11 14:30:00,34.42,34.43,34.39,34.39,4800.0,33.8339,33.8437,33.8044,33.8044,4800.0
2019-02-11 14:40:00,34.39,34.42,34.36,34.37,6728.0,33.8044,33.8339,33.7749,33.7847,6728.0
2019-02-11 14:50:00,34.37,34.42,34.37,34.41,5524.0,33.7847,33.8339,33.7847,33.824,5524.0
2019-02-11 15:00:00,34.41,34.45,34.41,34.44,8659.0,33.824,33.8634,33.824,33.8535,8659.0
2019-02-11 15:10:00,34.45,34.48,34.42,34.46,12031.0,33.8634,33.8928,33.8339,33.8732,12031.0
2019-02-11 15:20:00,34.46,34.51,34.45,34.51,9092.0,33.8732,33.9223,33.8634,33.9223,9092.0
2019-02-11 15:30:00,34.51,34.53,34.48,34.52,21891.0,33.9223,33.942,33.8928,33.9322,21891.0
2019-02-11 15:40:00,34.52,34.68,34.52,34.64,52681.0,33.9322,34.0894,33.9322,34.0501,52681.0
2019-02-11 15:50:00,34.64,34.65,34.6,34.61,93685.0,34.0501,34.06,34.0108,34.0206,93685.0
2019-02-12 09:30:00,34.89,35.02,34.84,34.99,13806.0,34.2959,34.4237,34.2467,34.3942,13806.0
2019-02-12 09:40:00,35.01,35.09,34.99,35.06,7200.0,34.4138,34.4925,34.3942,34.463,7200.0
2019-02-12 09:50:00,35.05,35.06,34.98,35.01,14234.0,34.4531,34.463,34.3843,34.4138,14234.0
2019-02-12 10:00:00,35.03,35.06,34.95,34.95,6709.0,34.4335,34.463,34.3548,34.3548,6709.0
2019-02-12 10:10:00,34.96,35.02,34.92,34.97,4890.0,34.3647,34.4237,34.3254,34.3745,4890.0
2019-02-12 10:20:00,34.99,35.08,34.98,35.06,6852.0,34.3942,34.4826,34.3843,34.463,6852.0
2019-02-12 10:30:00,35.06,35.15,35.06,35.14,6359.0,34.463,34.5514,34.463,34.5416,6359.0
2019-02-12 10:40:00,35.13,35.15,35.07,35.14,8934.0,34.5318,34.5514,34.4728,34.5416,8934.0
2019-02-12 10:50:00,35.13,35.31,35.12,35.28,13894.0,34.5318,34.7087,34.5219,34.6792,13894.0
2019-02-12 11:00:00,35.27,35.3,35.24,35.26,9992.0,34.6694,34.6989,34.6399,34.6596,9992.0
2019-02-12 11:10:00,35.26,35.38,35.25,35.38,16128.0,34.6596,34.7775,34.6497,34.7775,16128.0
2019-02-12 11:20:00,35.37,35.45,35.37,35.44,7719.0,34.7677,34.8463,34.7677,34.8365,7719.0
2019-02-12 11:30:00,35.45,35.48,35.42,35.45,13936.0,34.8463,34.8758,34.8168,34.8463,13936.0
2019-02-12 11:40:00,35.44,35.44,35.35,35.37,8983.0,34.8365,34.8365,34.748,34.7677,8983.0
2019-02-12 11:50:00,35.38,35.42,35.38,35.41,9598.0,34.7775,34.8168,34.7775,34.807,9598.0
2019-02-12 12:00:00,35.42,35.42,35.35,35.37,6957.0,34.8168,34.8168,34.748,34.7677,6957.0
2019-02-12 12:10:00,35.37,35.41,35.32,35.34,10000.0,34.7677,34.807,34.7185,34.7382,10000.0
2019-02-12 12:20:00,35.36,35.42,35.36,35.39,4085.0,34.7579,34.8168,34.7579,34.7874,4085.0
2019-02-12 12:30:00,35.4,35.48,35.4,35.47,14411.0,34.7972,34.8758,34.7972,34.866,14411.0
2019-02-12 12:40:00,35.47,35.47,35.4,35.4,5700.0,34.866,34.866,34.7972,34.7972,5700.0
2019-02-12 12:50:00,35.41,35.44,35.4,35.43,5675.0,34.807,34.8365,34.7972,34.8267,5675.0
2019-02-12 13:00:00,35.44,35.49,35.44,35.49,6663.0,34.8365,34.8856,34.8365,34.8856,6663.0
2019-02-12 13:10:00,35.49,35.56,35.48,35.54,12793.0,34.8856,34.9545,34.8758,34.9348,12793.0
2019-02-12 13:20:00,35.54,35.57,35.53,35.54,7036.0,34.9348,34.9643,34.925,34.9348,7036.0
2019-02-12 13:30:00,35.53,35.56,35.52,35.55,7575.0,34.925,34.9545,34.9151,34.9446,7575.0
2019-02-12 13:40:00,35.55,35.57,35.52,35.57,11733.0,34.9446,34.9643,34.9151,34.9643,11733.0
2019-02-12 13:50:00,35.58,35.68,35.58,35.68,28526.0,34.9741,35.0724,34.9741,35.0724,28526.0
2019-02-12 14:00:00,35.67,35.68,35.63,35.63,14016.0,35.0626,35.0724,35.0233,35.0233,14016.0
2019-02-12 14:10:00,35.63,35.63,35.55,35.55,14854.0,35.0233,35.0233,34.9446,34.9446,14854.0
2019-02-12 14:20:00,35.55,35.57,35.51,35.52,15256.0,34.9446,34.9643,34.9053,34.9151,15256.0
2019-02-12 14:30:00,35.52,35.52,35.44,35.46,4700.0,34.9151,34.9151,34.8365,34.8562,4700.0
2019-02-12 14:40:00,35.46,35.51,35.45,35.5,7365.0,34.8562,34.9053,34.8463,34.8955,7365.0
2019-02-12 14:50:00,35.5,35.51,35.47,35.47,12095.0,34.8955,34.9053,34.866,34.866,12095.0
2019-02-12 15:00:00,35.47,35.51,35.46,35.5,15242.0,34.866,34.9053,34.8562,34.8955,15242.0
2019-02-12 15:10:00,35.5,35.51,35.46,35.47,12548.0,34.8955,34.9053,34.8562,34.866,12548.0
2019-02-12 15:20:00,35.46,35.47,35.42,35.45,13191.0,34.8562,34.866,34.8168,34.8463,13191.0
2019-02-12 15:30:00,35.46,35.46,35.4,35.42,23782.0,34.8562,34.8562,34.7972,34.8168,23782.0
2019-02-12 15:40:00,35.42,35.43,35.37,35.37,26484.0,34.8168,34.8267,34.7677,34.7677,26484.0
2019-02-12 15:50:00,35.37,35.44,35.36,35.42,73578.0,34.7677,34.8365,34.7579,34.8168,73578.0
2019-02-13 09:30:00,35.49,35.58,35.44,35.47,30016.0,34.8856,34.9741,34.8365,34.866,30016.0
2019-02-13 09:40:00,35.48,35.77,35.48,35.71,36828.0,34.8758,35.1609,34.8758,35.1019,36828.0
2019-02-13 09:50:00,35.72,35.75,35.58,35.58,11682.0,35.1117,35.1412,34.9741,34.9741,11682.0
2019-02-13 10:00:00,35.59,35.6,35.49,35.5,4931.0,34.9839,34.9938,34.8856,34.8955,4931.0
2019-02-13 10:10:00,35.54,35.64,35.54,35.64,5200.0,34.9348,35.0331,34.9348,35.0331,5200.0
2019-02-13 10:20:00,35.65,35.66,35.55,35.55,14800.0,35.0429,35.0528,34.9446,34.9446,14800.0
2019-02-13 10:30:00,35.54,35.62,35.53,35.6,28129.0,34.9348,35.0134,34.925,34.9938,28129.0
2019-02-13 10:40:00,35.59,35.72,35.59,35.69,41132.0,34.9839,35.1117,34.9839,35.0822,41132.0
2019-02-13 10:50:00,35.7,35.72,35.58,35.6,11835.0,35.0921,35.1117,34.9741,34.9938,11835.0
2019-02-13 11:00:00,35.6,35.63,35.57,35.59,25273.0,34.9938,35.0233,34.9643,34.9839,25273.0
2019-02-13 11:10:00,35.57,35.6,35.48,35.48,9333.0,34.9643,34.9938,34.8758,34.8758,9333.0
2019-02-13 11:20:00,35.47,35.5,35.44,35.44,7900.0,34.866,34.8955,34.8365,34.8365,7900.0
2019-02-13 11:30:00,35.44,35.44,35.37,35.41,7694.0,34.8365,34.8365,34.7677,34.807,7694.0
2019-02-13 11:40:00,35.39,35.48,35.39,35.48,3803.0,34.7874,34.8758,34.7874,34.8758,3803.0
2019-02-13 11:50:00,35.48,35.53,35.45,35.53,5261.0,34.8758,34.925,34.8463,34.925,5261.0
2019-02-13 12:00:00,35.54,35.54,35.48,35.48,2900.0,34.9348,34.9348,34.8758,34.8758,2900.0
2019-02-13 12:10:00,35.48,35.52,35.48,35.5,4492.0,34.8758,34.9151,34.8758,34.8955,4492.0
2019-02-13 12:20:00,35.51,35.53,35.49,35.52,55352.0,34.9053,34.925,34.8856,34.9151,55352.0
2019-02-13 12:30:00,35.52,35.61,35.51,35.56,8655.0,34.9151,35.0036,34.9053,34.9545,8655.0
2019-02-13 12:40:00,35.56,35.57,35.51,35.57,23245.0,34.9545,34.9643,34.9053,34.9643,23245.0
2019-02-13 12:50:00,35.56,35.56,35.51,35.54,8298.0,34.9545,34.9545,34.9053,34.9348,8298.0
2019-02-13 13:00:00,35.54,35.56,35.52,35.55,10774.0,34.9348,34.9545,34.9151,34.9446,10774.0
2019-02-13 13:10:00,35.54,35.55,35.45,35.52,52958.0,34.9348,34.9446,34.8463,34.9151,52958.0
2019-02-13 13:20:00,35.53,35.56,35.51,35.55,14671.0,34.925,34.9545,34.9053,34.9446,14671.0
2019-02-13 13:30:00,35.55,35.55,35.54,35.54,2548.0,34.9446,34.9446,34.9348,34.9348,2548.0
2019-02-13 13:40:00,35.54,35.56,35.53,35.55,7931.0,34.9348,34.9545,34.925,34.9446,7931.0
2019-02-13 13:50:00,35.54,35.56,35.54,35.55,3806.0,34.9348,34.9545,34.9348,34.9446,3806.0
2019-02-13 14:00:00,35.55,35.56,35.53,35.54,10161.0,34.9446,34.9545,34.925,34.9348,10161.0
2019-02-13 14:10:00,35.55,35.55,35.52,35.55,9922.0,34.9446,34.9446,34.9151,34.9446,9922.0
2019-02-13 14:20:00,35.55,35.55,35.53,35.55,6369.0,34.9446,34.9446,34.925,34.9446,6369.0
2019-02-13 14:30:00,35.55,35.61,35.54,35.6,16368.0,34.9446,35.0036,34.9348,34.9938,16368.0
2019-02-13 14:40:00,35.6,35.65,35.59,35.65,3524.0,34.9938,35.0429,34.9839,35.0429,3524.0
2019-02-13 14:50:00,35.65,35.7,35.64,35.69,6967.0,35.0429,35.0921,35.0331,35.0822,6967.0
2019-02-13 15:00:00,35.69,35.73,35.65,35.71,18966.0,35.0822,35.1216,35.0429,35.1019,18966.0
2019-02-13 15:10:00,35.71,35.74,35.7,35.73,7989.0,35.1019,35.1314,35.0921,35.1216,7989.0
2019-02-13 15:20:00,35.72,35.73,35.69,35.72,8626.0,35.1117,35.1216,35.0822,35.1117,8626.0
2019-02-13 15:30:00,35.72,35.73,35.7,35.7,9492.0,35.1117,35.1216,35.0921,35.0921,9492.0
2019-02-13 15:40:00,35.71,35.72,35.62,35.64,41803.0,35.1019,35.1117,35.0134,35.0331,41803.0
2019-02-13 15:50:00,35.65,35.65,35.59,35.6,74149.0,35.0429,35.0429,34.9839,34.9938,74149.0
2019-02-14 09:30:00,35.38,35.39,35.17,35.35,20631.0,34.7775,34.7874,34.5711,34.748,20631.0
2019-02-14 09:40:00,35.35,35.35,35.23,35.29,17620.0,34.748,34.748,34.6301,34.6891,17620.0
2019-02-14 09:50:00,35.3,35.44,35.24,35.44,8375.0,34.6989,34.8365,34.6399,34.8365,8375.0
2019-02-14 10:00:00,35.44,35.51,35.36,35.49,15309.0,34.8365,34.9053,34.7579,34.8856,15309.0
2019-02-14 10:10:00,35.49,35.56,35.44,35.56,19000.0,34.8856,34.9545,34.8365,34.9545,19000.0
2019-02-14 10:20:00,35.57,35.57,35.5,35.55,8618.0,34.9643,34.9643,34.8955,34.9446,8618.0
2019-02-14 10:30:00,35.56,35.59,35.44,35.45,25455.0,34.9545,34.9839,34.8365,34.8463,25455.0
2019-02-14 10:40:00,35.5,35.6,35.5,35.56,253425.0,34.8955,34.9938,34.8955,34.9545,253425.0
2019-02-14 10:50:00,35.57,35.59,35.49,35.55,37108.0,34.9643,34.9839,34.8856,34.9446,37108.0
2019-02-14 11:00:00,35.56,35.61,35.42,35.6,145613.0,34.9545,35.0036,34.8168,34.9938,145613.0
2019-02-14 11:10:00,35.6,35.62,35.58,35.62,10818.0,34.9938,35.0134,34.9741,35.0134,10818.0
2019-02-14 11:20:00,35.63,35.65,35.6,35.6,8109.0,35.0233,35.0429,34.9938,34.9938,8109.0
2019-02-14 11:30:00,35.6,35.64,35.57,35.61,17848.0,34.9938,35.0331,34.9643,35.0036,17848.0
2019-02-14 11:40:00,35.61,35.66,35.6,35.6,56646.0,35.0036,35.0528,34.9938,34.9938,56646.0
2019-02-14 11:50:00,35.6,35.64,35.58,35.63,29840.0,34.9938,35.0331,34.9741,35.0233,29840.0
2019-02-14 12:00:00,35.62,35.64,35.6,35.6,42513.0,35.0134,35.0331,34.9938,34.9938,42513.0
2019-02-14 12:10:00,35.61,35.67,35.59,35.66,23269.0,35.0036,35.0626,34.9839,35.0528,23269.0
2019-02-14 12:20:00,35.66,35.76,35.61,35.74,84717.0,35.0528,35.1511,35.0036,35.1314,84717.0
2019-02-14 12:30:00,35.74,35.75,35.7,35.7,14908.0,35.1314,35.1412,35.0921,35.0921,14908.0
2019-02-14 12:40:00,35.7,35.73,35.68,35.71,17485.0,35.0921,35.1216,35.0724,35.1019,17485.0
2019-02-14 12:50:00,35.71,35.73,35.69,35.7,18890.0,35.1019,35.1216,35.0822,35.0921,18890.0
2019-02-14 13:00:00,35.7,35.72,35.67,35.7,8300.0,35.0921,35.1117,35.0626,35.0921,8300.0
2019-02-14 13:10:00,35.7,35.74,35.68,35.68,17390.0,35.0921,35.1314,35.0724,35.0724,17390.0
2019-02-14 13:20:00,35.69,35.7,35.64,35.7,19141.0,35.0822,35.0921,35.0331,35.0921,19141.0
2019-02-14 13:30:00,35.7,35.72,35.68,35.69,21244.0,35.0921,35.1117,35.0724,35.0822,21244.0
2019-02-14 13:40:00,35.7,35.72,35.68,35.69,46398.0,35.0921,35.1117,35.0724,35.0822,46398.0
2019-02-14 13:50:00,35.69,35.69,35.67,35.67,10419.0,35.0822,35.0822,35.0626,35.0626,10419.0
2019-02-14 14:00:00,35.67,35.67,35.58,35.62,36399.0,35.0626,35.0626,34.9741,35.0134,36399.0
2019-02-14 14:10:00,35.61,35.61,35.55,35.56,18646.0,35.0036,35.0036,34.9446,34.9545,18646.0
2019-02-14 14:20:00,35.55,35.55,35.52,35.54,23075.0,34.9446,34.9446,34.9151,34.9348,23075.0
2019-02-14 14:30:00,35.54,35.54,35.49,35.5,30823.0,34.9348,34.9348,34.8856,34.8955,30823.0
2019-02-14 14:40:00,35.5,35.52,35.48,35.51,18935.0,34.8955,34.9151,34.8758,34.9053,18935.0
2019-02-14 14:50:00,35.51,35.52,35.47,35.48,16866.0,34.9053,34.9151,34.866,34.8758,16866.0
2019-02-14 15:00:00,35.5,35.55,35.46,35.47,38864.0,34.8955,34.9446,34.8562,34.866,38864.0
2019-02-14 15:10:00,35.48,35.53,35.47,35.53,18264.0,34.8758,34.925,34.866,34.925,18264.0
2019-02-14 15:20:00,35.52,35.53,35.48,35.48,21451.0,34.9151,34.925,34.8758,34.8758,21451.0
2019-02-14 15:30:00,35.48,35.56,35.47,35.53,69359.0,34.8758,34.9545,34.866,34.925,69359.0
2019-02-14 15:40:00,35.53,35.53,35.46,35.47,37612.0,34.925,34.925,34.8562,34.866,37612.0
2019-02-14 15:50:00,35.47,35.48,35.42,35.43,72061.0,34.866,34.8758,34.8168,34.8267,72061.0
2019-02-15 09:30:00,35.63,35.76,35.53,35.53,73405.0,35.0233,35.1511,34.925,34.925,73405.0
2019-02-15 09:40:00,35.54,35.72,35.51,35.7,61367.0,34.9348,35.1117,34.9053,35.0921,61367.0
2019-02-15 09:50:00,35.7,35.77,35.64,35.75,19993.0,35.0921,35.1609,35.0331,35.1412,19993.0
2019-02-15 10:00:00,35.76,35.77,35.68,35.75,19068.0,35.1511,35.1609,35.0724,35.1412,19068.0
2019-02-15 10:10:00,35.75,35.8,35.73,35.74,14799.0,35.1412,35.1904,35.1216,35.1314,14799.0
2019-02-15 10:20:00,35.75,35.83,35.72,35.79,20143.0,35.1412,35.2199,35.1117,35.1805,20143.0
2019-02-15 10:30:00,35.79,35.83,35.77,35.79,17653.0,35.1805,35.2199,35.1609,35.1805,17653.0
2019-02-15 10:40:00,35.79,35.84,35.78,35.84,16004.0,35.1805,35.2297,35.1707,35.2297,16004.0
2019-02-15 10:50:00,35.83,35.83,35.73,35.75,11523.0,35.2199,35.2199,35.1216,35.1412,11523.0
2019-02-15 11:00:00,35.76,35.81,35.7,35.71,11558.0,35.1511,35.2002,35.0921,35.1019,11558.0
2019-02-15 11:10:00,35.71,35.72,35.66,35.71,5362.0,35.1019,35.1117,35.0528,35.1019,5362.0
2019-02-15 11:20:00,35.71,35.76,35.71,35.75,7028.0,35.1019,35.1511,35.1019,35.1412,7028.0
2019-02-15 11:30:00,35.75,35.75,35.69,35.73,13316.0,35.1412,35.1412,35.0822,35.1216,13316.0
2019-02-15 11:40:00,35.73,35.78,35.68,35.78,34654.0,35.1216,35.1707,35.0724,35.1707,34654.0
2019-02-15 11:50:00,35.77,35.81,35.75,35.8,7855.0,35.1609,35.2002,35.1412,35.1904,7855.0
2019-02-15 12:00:00,35.81,35.81,35.73,35.74,7249.0,35.2002,35.2002,35.1216,35.1314,7249.0
2019-02-15 12:10:00,35.75,35.81,35.74,35.79,8822.0,35.1412,35.2002,35.1314,35.1805,8822.0
2019-02-15 12:20:00,35.79,35.81,35.78,35.8,13350.0,35.1805,35.2002,35.1707,35.1904,13350.0
2019-02-15 12:30:00,35.81,35.81,35.74,35.75,9629.0,35.2002,35.2002,35.1314,35.1412,9629.0
2019-02-15 12:40:00,35.74,35.76,35.74,35.75,9366.0,35.1314,35.1511,35.1314,35.1412,9366.0
2019-02-15 12:50:00,35.74,35.75,35.71,35.72,17665.0,35.1314,35.1412,35.1019,35.1117,17665.0
2019-02-15 13:00:00,35.72,35.75,35.68,35.69,14499.0,35.1117,35.1412,35.0724,35.0822,14499.0
2019-02-15 13:10:00,35.68,35.72,35.67,35.71,4524.0,35.0724,35.1117,35.0626,35.1019,4524.0
2019-02-15 13:20:00,35.71,35.71,35.65,35.65,8364.0,35.1019,35.1019,35.0429,35.0429,8364.0
2019-02-15 13:30:00,35.65,35.69,35.64,35.66,5510.0,35.0429,35.0822,35.0331,35.0528,5510.0
2019-02-15 13:40:00,35.67,35.67,35.64,35.65,4068.0,35.0626,35.0626,35.0331,35.0429,4068.0
2019-02-15 13:50:00,35.66,35.71,35.66,35.68,5257.0,35.0528,35.1019,35.0528,35.0724,5257.0
2019-02-15 14:00:00,35.68,35.7,35.68,35.68,3111.0,35.0724,35.0921,35.0724,35.0724,3111.0
2019-02-15 14:10:00,35.68,35.68,35.64,35.65,10683.0,35.0724,35.0724,35.0331,35.0429,10683.0
2019-02-15 14:20:00,35.64,35.65,35.63,35.64,4909.0,35.0331,35.0429,35.0233,35.0331,4909.0
2019-02-15 14:30:00,35.64,35.68,35.62,35.66,16814.0,35.0331,35.0724,35.0134,35.0528,16814.0
2019-02-15 14:40:00,35.66,35.67,35.61,35.66,30529.0,35.0528,35.0626,35.0036,35.0528,30529.0
2019-02-15 14:50:00,35.66,35.72,35.63,35.69,158845.0,35.0528,35.1117,35.0233,35.0822,158845.0
2019-02-15 15:00:00,35.69,35.8,35.65,35.79,80438.0,35.0822,35.1904,35.0429,35.1805,80438.0
2019-02-15 15:10:00,35.79,35.8,35.68,35.71,22158.0,35.1805,35.1904,35.0724,35.1019,22158.0
2019-02-15 15:20:00,35.71,35.75,35.7,35.74,9655.0,35.1019,35.1412,35.0921,35.1314,9655.0
2019-02-15 15:30:00,35.75,35.75,35.72,35.72,27689.0,35.1412,35.1412,35.1117,35.1117,27689.0
2019-02-15 15:40:00,35.73,35.74,35.71,35.71,67312.0,35.1216,35.1314,35.1019,35.1019,67312.0
2019-02-15 15:50:00,35.71,35.8,35.7,35.75,173021.0,35.1019,35.1904,35.0921,35.1412,173021.0
2019-02-19 09:30:00,35.49,35.65,35.48,35.5,24493.0,34.8856,35.0429,34.8758,34.8955,24493.0
2019-02-19 09:40:00,35.5,35.51,35.37,35.42,20727.0,34.8955,34.9053,34.7677,34.8168,20727.0
2019-02-19 09:50:00,35.41,35.56,35.4,35.55,30532.0,34.807,34.9545,34.7972,34.9446,30532.0
2019-02-19 10:00:00,35.57,35.65,35.56,35.63,30315.0,34.9643,35.0429,34.9545,35.0233,30315.0
2019-02-19 10:10:00,35.63,35.77,35.63,35.75,23015.0,35.0233,35.1609,35.0233,35.1412,23015.0
2019-02-19 10:20:00,35.77,35.78,35.64,35.69,30296.0,35.1609,35.1707,35.0331,35.0822,30296.0
2019-02-19 10:30:00,35.7,35.7,35.54,35.55,50856.0,35.0921,35.0921,34.9348,34.9446,50856.0
2019-02-19 10:40:00,35.55,35.66,35.54,35.62,73197.0,34.9446,35.0528,34.9348,35.0134,73197.0
2019-02-19 10:50:00,35.62,35.7,35.61,35.69,18796.0,35.0134,35.0921,35.0036,35.0822,18796.0
2019-02-19 11:00:00,35.69,35.75,35.68,35.69,20907.0,35.0822,35.1412,35.0724,35.0822,20907.0
2019-02-19 11:10:00,35.7,35.79,35.68,35.74,29662.0,35.0921,35.1805,35.0724,35.1314,29662.0
2019-02-19 11:20:00,35.74,35.77,35.69,35.73,15160.0,35.1314,35.1609,35.0822,35.1216,15160.0
2019-02-19 11:30:00,35.73,35.75,35.7,35.72,31542.0,35.1216,35.1412,35.0921,35.1117,31542.0
2019-02-19 11:40:00,35.72,35.79,35.69,35.77,83630.0,35.1117,35.1805,35.0822,35.1609,83630.0
2019-02-19 11:50:00,35.78,35.86,35.77,35.84,18453.0,35.1707,35.2493,35.1609,35.2297,18453.0
2019-02-19 12:00:00,35.84,35.84,35.8,35.82,18143.0,35.2297,35.2297,35.1904,35.21,18143.0
2019-02-19 12:10:00,35.82,35.83,35.77,35.79,15924.0,35.21,35.2199,35.1609,35.1805,15924.0
2019-02-19 12:20:00,35.8,35.83,35.77,35.82,20244.0,35.1904,35.2199,35.1609,35.21,20244.0
2019-02-19 12:30:00,35.81,35.82,35.74,35.75,26968.0,35.2002,35.21,35.1314,35.1412,26968.0
2019-02-19 12:40:00,35.75,35.82,35.75,35.78,27944.0,35.1412,35.21,35.1412,35.1707,27944.0
2019-02-19 12:50:00,35.79,35.87,35.78,35.84,58987.0,35.1805,35.2592,35.1707,35.2297,58987.0
2019-02-19 13:00:00,35.84,35.85,35.8,35.81,13876.0,35.2297,35.2395,35.1904,35.2002,13876.0
2019-02-19 13:10:00,35.81,35.83,35.75,35.77,25038.0,35.2002,35.2199,35.1412,35.1609,25038.0
2019-02-19 13:20:00,35.77,35.81,35.75,35.8,19059.0,35.1609,35.2002,35.1412,35.1904,19059.0
2019-02-19 13:30:00,35.8,35.81,35.77,35.77,17624.0,35.1904,35.2002,35.1609,35.1609,17624.0
2019-02-19 13:40:00,35.78,35.83,35.77,35.82,29937.0,35.1707,35.2199,35.1609,35.21,29937.0
2019-02-19 13:50:00,35.83,35.94,35.82,35.93,18838.0,35.2199,35.328,35.21,35.3182,18838.0
2019-02-19 14:00:00,35.93,35.93,35.89,35.93,22923.0,35.3182,35.3182,35.2788,35.3182,22923.0
2019-02-19 14:10:00,35.93,35.95,35.89,35.89,28136.0,35.3182,35.3378,35.2788,35.2788,28136.0
2019-02-19 14:20:00,35.89,35.93,35.87,35.91,20263.0,35.2788,35.3182,35.2592,35.2985,20263.0
2019-02-19 14:30:00,35.92,35.93,35.9,35.93,12710.0,35.3083,35.3182,35.2887,35.3182,12710.0
2019-02-19 14:40:00,35.93,35.95,35.91,35.94,17060.0,35.3182,35.3378,35.2985,35.328,17060.0
2019-02-19 14:50:00,35.93,35.96,35.92,35.94,32391.0,35.3182,35.3476,35.3083,35.328,32391.0
2019-02-19 15:00:00,35.94,35.94,35.9,35.91,24945.0,35.328,35.328,35.2887,35.2985,24945.0
2019-02-19 15:10:00,35.91,35.92,35.87,35.88,34010.0,35.2985,35.3083,35.2592,35.269,34010.0
2019-02-19 15:20:00,35.87,35.88,35.78,35.79,34196.0,35.2592,35.269,35.1707,35.1805,34196.0
2019-02-19 15:30:00,35.78,35.8,35.76,35.79,38431.0,35.1707,35.1904,35.1511,35.1805,38431.0
2019-02-19 15:40:00,35.79,35.83,35.77,35.79,74546.0,35.1805,35.2199,35.1609,35.1805,74546.0
2019-02-19 15:50:00,35.8,35.8,35.65,35.68,280431.0,35.1904,35.1904,35.0429,35.0724,280431.0
2019-02-20 09:30:00,35.74,35.95,35.72,35.95,21642.0,35.1314,35.3378,35.1117,35.3378,21642.0
2019-02-20 09:40:00,35.95,36.11,35.94,36.08,67120.0,35.3378,35.4951,35.328,35.4656,67120.0
2019-02-20 09:50:00,36.09,36.21,36.09,36.19,40432.0,35.4754,35.5934,35.4754,35.5737,40432.0
2019-02-20 10:00:00,36.18,36.2,36.11,36.13,40697.0,35.5639,35.5836,35.4951,35.5147,40697.0
2019-02-20 10:10:00,36.14,36.15,36.02,36.12,36102.0,35.5246,35.5344,35.4066,35.5049,36102.0
2019-02-20 10:20:00,36.14,36.2,36.08,36.19,38211.0,35.5246,35.5836,35.4656,35.5737,38211.0
2019-02-20 10:30:00,36.19,36.31,36.13,36.14,53004.0,35.5737,35.6917,35.5147,35.5246,53004.0
2019-02-20 10:40:00,36.14,36.26,36.14,36.19,22154.0,35.5246,35.6425,35.5246,35.5737,22154.0
2019-02-20 10:50:00,36.2,36.21,36.15,36.16,18068.0,35.5836,35.5934,35.5344,35.5442,18068.0
2019-02-20 11:00:00,36.15,36.21,36.13,36.2,35723.0,35.5344,35.5934,35.5147,35.5836,35723.0
2019-02-20 11:10:00,36.2,36.2,36.13,36.15,51294.0,35.5836,35.5836,35.5147,35.5344,51294.0
2019-02-20 11:20:00,36.15,36.2,36.1,36.11,75867.0,35.5344,35.5836,35.4853,35.4951,75867.0
2019-02-20 11:30:00,36.11,36.13,36.07,36.13,90216.0,35.4951,35.5147,35.4558,35.5147,90216.0
2019-02-20 11:40:00,36.13,36.17,36.12,36.14,67915.0,35.5147,35.5541,35.5049,35.5246,67915.0
2019-02-20 11:50:00,36.14,36.16,36.1,36.14,110942.0,35.5246,35.5442,35.4853,35.5246,110942.0
2019-02-20 12:00:00,36.14,36.25,36.12,36.25,114660.0,35.5246,35.6327,35.5049,35.6327,114660.0
2019-02-20 12:10:00,36.25,36.26,36.23,36.25,53063.0,35.6327,35.6425,35.613,35.6327,53063.0
2019-02-20 12:20:00,36.25,36.27,36.21,36.25,57781.0,35.6327,35.6524,35.5934,35.6327,57781.0
2019-02-20 12:30:00,36.24,36.42,36.24,36.41,56016.0,35.6229,35.7998,35.6229,35.79,56016.0
2019-02-20 12:40:00,36.41,36.42,36.36,36.37,39300.0,35.79,35.7998,35.7408,35.7507,39300.0
2019-02-20 12:50:00,36.38,36.41,36.34,36.38,44469.0,35.7605,35.79,35.7212,35.7605,44469.0
2019-02-20 13:00:00,36.37,36.44,36.36,36.44,36346.0,35.7507,35.8195,35.7408,35.8195,36346.0
2019-02-20 13:10:00,36.43,36.5,36.4,36.46,65196.0,35.8096,35.8784,35.7802,35.8391,65196.0
2019-02-20 13:20:00,36.45,36.52,36.45,36.52,75240.0,35.8293,35.8981,35.8293,35.8981,75240.0
2019-02-20 13:30:00,36.51,36.55,36.47,36.52,48645.0,35.8883,35.9276,35.849,35.8981,48645.0
2019-02-20 13:40:00,36.52,36.53,36.5,36.52,23793.0,35.8981,35.9079,35.8784,35.8981,23793.0
2019-02-20 13:50:00,36.52,36.53,36.45,36.48,47017.0,35.8981,35.9079,35.8293,35.8588,47017.0
2019-02-20 14:00:00,36.48,36.61,36.46,36.55,52150.0,35.8588,35.9866,35.8391,35.9276,52150.0
2019-02-20 14:10:00,36.54,36.6,36.47,36.48,53685.0,35.9178,35.9767,35.849,35.8588,53685.0
2019-02-20 14:20:00,36.48,36.5,36.41,36.5,57460.0,35.8588,35.8784,35.79,35.8784,57460.0
2019-02-20 14:30:00,36.5,36.66,36.49,36.53,120750.0,35.8784,36.0357,35.8686,35.9079,120750.0
2019-02-20 14:40:00,36.54,36.59,36.5,36.57,86631.0,35.9178,35.9669,35.8784,35.9473,86631.0
2019-02-20 14:50:00,36.56,36.59,36.54,36.54,43424.0,35.9374,35.9669,35.9178,35.9178,43424.0
2019-02-20 15:00:00,36.55,36.63,36.53,36.63,137212.0,35.9276,36.0062,35.9079,36.0062,137212.0
2019-02-20 15:10:00,36.63,36.66,36.57,36.62,263662.0,36.0062,36.0357,35.9473,35.9964,263662.0
2019-02-20 15:20:00,36.61,36.69,36.56,36.69,157329.0,35.9866,36.0652,35.9374,36.0652,157329.0
2019-02-20 15:30:00,36.68,36.72,36.62,36.7,113603.0,36.0554,36.0947,35.9964,36.075,113603.0
2019-02-20 15:40:00,36.7,36.71,36.65,36.69,126803.0,36.075,36.0849,36.0259,36.0652,126803.0
2019-02-20 15:50:00,36.68,36.73,36.55,36.62,304598.0,36.0554,36.1045,35.9276,35.9964,304598.0
2019-02-21 09:30:00,36.55,36.77,35.89,36.22,63979.0,35.9276,36.1439,35.2788,35.6032,63979.0
2019-02-21 09:40:00,36.23,36.26,35.97,36.18,79994.0,35.613,35.6425,35.3575,35.5639,79994.0
2019-02-21 09:50:00,36.17,36.62,36.14,36.5,96618.0,35.5541,35.9964,35.5246,35.8784,96618.0
2019-02-21 10:00:00,36.49,36.88,36.43,36.8,88891.0,35.8686,36.252,35.8096,36.1733,88891.0
2019-02-21 10:10:00,36.8,36.96,36.64,36.84,90939.0,36.1733,36.3306,36.0161,36.2127,90939.0
2019-02-21 10:20:00,36.84,36.9,36.63,36.68,39513.0,36.2127,36.2716,36.0062,36.0554,39513.0
2019-02-21 10:30:00,36.69,36.73,36.46,36.58,91326.0,36.0652,36.1045,35.8391,35.9571,91326.0
2019-02-21 10:40:00,36.58,36.68,36.46,36.54,48101.0,35.9571,36.0554,35.8391,35.9178,48101.0
2019-02-21 10:50:00,36.54,36.59,36.35,36.38,30702.0,35.9178,35.9669,35.731,35.7605,30702.0
2019-02-21 11:00:00,36.35,36.51,36.34,36.44,50267.0,35.731,35.8883,35.7212,35.8195,50267.0
2019-02-21 11:10:00,36.43,36.55,36.43,36.51,49703.0,35.8096,35.9276,35.8096,35.8883,49703.0
2019-02-21 11:20:00,36.51,36.51,36.28,36.29,35520.0,35.8883,35.8883,35.6622,35.672,35520.0
2019-02-21 11:30:00,36.28,36.35,36.26,36.29,40319.0,35.6622,35.731,35.6425,35.672,40319.0
2019-02-21 11:40:00,36.29,36.38,36.28,36.37,24994.0,35.672,35.7605,35.6622,35.7507,24994.0
2019-02-21 11:50:00,36.38,36.6,36.36,36.48,66954.0,35.7605,35.9767,35.7408,35.8588,66954.0
2019-02-21 12:00:00,36.49,36.59,36.48,36.5,52094.0,35.8686,35.9669,35.8588,35.8784,52094.0
2019-02-21 12:10:00,36.48,36.52,36.43,36.51,31694.0,35.8588,35.8981,35.8096,35.8883,31694.0
2019-02-21 12:20:00,36.51,36.57,36.46,36.49,48529.0,35.8883,35.9473,35.8391,35.8686,48529.0
2019-02-21 12:30:00,36.48,36.53,36.4,36.41,33036.0,35.8588,35.9079,35.7802,35.79,33036.0
2019-02-21 12:40:00,36.41,36.51,36.41,36.46,33098.0,35.79,35.8883,35.79,35.8391,33098.0
2019-02-21 12:50:00,36.48,36.53,36.43,36.53,31954.0,35.8588,35.9079,35.8096,35.9079,31954.0
2019-02-21 13:00:00,36.53,36.55,36.46,36.49,134203.0,35.9079,35.9276,35.8391,35.8686,134203.0
2019-02-21 13:10:00,36.49,36.5,36.39,36.43,35606.0,35.8686,35.8784,35.7703,35.8096,35606.0
2019-02-21 13:20:00,36.42,36.43,36.32,36.34,21005.0,35.7998,35.8096,35.7015,35.7212,21005.0
2019-02-21 13:30:00,36.34,36.38,36.21,36.28,29174.0,35.7212,35.7605,35.5934,35.6622,29174.0
2019-02-21 13:40:00,36.29,36.35,36.28,36.34,20951.0,35.672,35.731,35.6622,35.7212,20951.0
2019-02-21 13:50:00,36.33,36.34,36.2,36.26,48431.0,35.7113,35.7212,35.5836,35.6425,48431.0
2019-02-21 14:00:00,36.26,36.26,36.04,36.05,44359.0,35.6425,35.6425,35.4263,35.4361,44359.0
2019-02-21 14:10:00,36.05,36.1,36.03,36.06,51756.0,35.4361,35.4853,35.4165,35.4459,51756.0
2019-02-21 14:20:00,36.05,36.17,36.0,36.05,42745.0,35.4361,35.5541,35.387,35.4361,42745.0
2019-02-21 14:30:00,36.06,36.06,35.93,35.97,41641.0,35.4459,35.4459,35.3182,35.3575,41641.0
2019-02-21 14:40:00,35.97,36.07,35.93,35.98,32572.0,35.3575,35.4558,35.3182,35.3673,32572.0
2019-02-21 14:50:00,35.98,35.98,35.86,35.91,46856.0,35.3673,35.3673,35.2493,35.2985,46856.0
2019-02-21 15:00:00,35.91,35.92,35.83,35.88,78913.0,35.2985,35.3083,35.2199,35.269,78913.0
2019-02-21 15:10:00,35.87,35.89,35.81,35.84,90408.0,35.2592,35.2788,35.2002,35.2297,90408.0
2019-02-21 15:20:00,35.84,35.86,35.77,35.77,62932.0,35.2297,35.2493,35.1609,35.1609,62932.0
2019-02-21 15:30:00,35.76,35.92,35.72,35.91,118302.0,35.1511,35.3083,35.1117,35.2985,118302.0
2019-02-21 15:40:00,35.91,36.15,35.9,36.13,146925.0,35.2985,35.5344,35.2887,35.5147,146925.0
2019-02-21 15:50:00,36.13,36.21,36.1,36.18,234873.0,35.5147,35.5934,35.4853,35.5639,234873.0
2019-02-22 09:30:00,36.49,36.49,35.98,36.25,55011.0,35.8686,35.8686,35.3673,35.6327,55011.0
2019-02-22 09:40:00,36.27,36.5,36.26,36.43,53798.0,35.6524,35.8784,35.6425,35.8096,53798.0
2019-02-22 09:50:00,36.43,36.72,36.42,36.62,66556.0,35.8096,36.0947,35.7998,35.9964,66556.0
2019-02-22 10:00:00,36.62,36.62,36.47,36.5,34731.0,35.9964,35.9964,35.849,35.8784,34731.0
2019-02-22 10:10:00,36.5,36.61,36.5,36.6,38650.0,35.8784,35.9866,35.8784,35.9767,38650.0
2019-02-22 10:20:00,36.6,36.61,36.47,36.5,25996.0,35.9767,35.9866,35.849,35.8784,25996.0
2019-02-22 10:30:00,36.51,36.56,36.48,36.51,39264.0,35.8883,35.9374,35.8588,35.8883,39264.0
2019-02-22 10:40:00,36.51,36.75,36.48,36.74,49179.0,35.8883,36.1242,35.8588,36.1144,49179.0
2019-02-22 10:50:00,36.74,36.74,36.61,36.66,57712.0,36.1144,36.1144,35.9866,36.0357,57712.0
2019-02-22 11:00:00,36.67,36.85,36.63,36.84,25553.0,36.0456,36.2225,36.0062,36.2127,25553.0
2019-02-22 11:10:00,36.84,36.92,36.82,36.9,27820.0,36.2127,36.2913,36.193,36.2716,27820.0
2019-02-22 11:20:00,36.9,36.9,36.82,36.83,14488.0,36.2716,36.2716,36.193,36.2028,14488.0
2019-02-22 11:30:00,36.84,36.86,36.77,36.8,12528.0,36.2127,36.2323,36.1439,36.1733,12528.0
2019-02-22 11:40:00,36.81,36.82,36.78,36.81,14651.0,36.1832,36.193,36.1537,36.1832,14651.0
2019-02-22 11:50:00,36.8,36.84,36.76,36.83,56967.0,36.1733,36.2127,36.134,36.2028,56967.0
2019-02-22 12:00:00,36.83,36.89,36.82,36.85,22696.0,36.2028,36.2618,36.193,36.2225,22696.0
2019-02-22 12:10:00,36.85,36.85,36.78,36.78,15907.0,36.2225,36.2225,36.1537,36.1537,15907.0
2019-02-22 12:20:00,36.78,36.78,36.73,36.78,11918.0,36.1537,36.1537,36.1045,36.1537,11918.0
2019-02-22 12:30:00,36.78,36.8,36.75,36.77,16983.0,36.1537,36.1733,36.1242,36.1439,16983.0
2019-02-22 12:40:00,36.78,36.8,36.74,36.75,17560.0,36.1537,36.1733,36.1144,36.1242,17560.0
2019-02-22 12:50:00,36.74,36.79,36.7,36.79,38624.0,36.1144,36.1635,36.075,36.1635,38624.0
2019-02-22 13:00:00,36.79,36.82,36.74,36.74,23016.0,36.1635,36.193,36.1144,36.1144,23016.0
2019-02-22 13:10:00,36.74,36.76,36.69,36.72,12387.0,36.1144,36.134,36.0652,36.0947,12387.0
2019-02-22 13:20:00,36.72,36.75,36.72,36.75,13845.0,36.0947,36.1242,36.0947,36.1242,13845.0
2019-02-22 13:30:00,36.75,36.79,36.7,36.71,17491.0,36.1242,36.1635,36.075,36.0849,17491.0
2019-02-22 13:40:00,36.71,36.72,36.7,36.7,10756.0,36.0849,36.0947,36.075,36.075,10756.0
2019-02-22 13:50:00,36.7,36.71,36.61,36.66,23589.0,36.075,36.0849,35.9866,36.0357,23589.0
2019-02-22 14:00:00,36.67,36.73,36.63,36.73,15656.0,36.0456,36.1045,36.0062,36.1045,15656.0
2019-02-22 14:10:00,36.73,36.8,36.69,36.69,24737.0,36.1045,36.1733,36.0652,36.0652,24737.0
2019-02-22 14:20:00,36.69,36.72,36.67,36.69,17637.0,36.0652,36.0947,36.0456,36.0652,17637.0
2019-02-22 14:30:00,36.69,36.71,36.62,36.67,31640.0,36.0652,36.0849,35.9964,36.0456,31640.0
2019-02-22 14:40:00,36.66,36.66,36.57,36.57,21695.0,36.0357,36.0357,35.9473,35.9473,21695.0
2019-02-22 14:50:00,36.58,36.64,36.58,36.64,20954.0,35.9571,36.0161,35.9571,36.0161,20954.0
2019-02-22 15:00:00,36.63,36.67,36.62,36.65,22813.0,36.0062,36.0456,35.9964,36.0259,22813.0
2019-02-22 15:10:00,36.65,36.7,36.63,36.7,24048.0,36.0259,36.075,36.0062,36.075,24048.0
2019-02-22 15:20:00,36.7,36.73,36.67,36.71,32932.0,36.075,36.1045,36.0456,36.0849,32932.0
2019-02-22 15:30:00,36.72,36.72,36.6,36.61,47798.0,36.0947,36.0947,35.9767,35.9866,47798.0
2019-02-22 15:40:00,36.61,36.61,36.48,36.48,153817.0,35.9866,35.9866,35.8588,35.8588,153817.0
2019-02-22 15:50:00,36.48,36.57,36.46,36.5,271110.0,35.8588,35.9473,35.8391,35.8784,271110.0
2019-02-25 09:30:00,36.63,36.74,36.61,36.68,37980.0,36.0062,36.1144,35.9866,36.0554,37980.0
2019-02-25 09:40:00,36.67,36.67,36.47,36.59,53400.0,36.0456,36.0456,35.849,35.9669,53400.0
2019-02-25 09:50:00,36.61,36.61,36.49,36.53,53255.0,35.9866,35.9866,35.8686,35.9079,53255.0
2019-02-25 10:00:00,36.51,36.69,36.46,36.69,80719.0,35.8883,36.0652,35.8391,36.0652,80719.0
2019-02-25 10:10:00,36.69,36.69,36.52,36.6,49389.0,36.0652,36.0652,35.8981,35.9767,49389.0
2019-02-25 10:20:00,36.59,36.59,36.44,36.47,28976.0,35.9669,35.9669,35.8195,35.849,28976.0
2019-02-25 10:30:00,36.47,36.51,36.42,36.49,23748.0,35.849,35.8883,35.7998,35.8686,23748.0
2019-02-25 10:40:00,36.49,36.58,36.46,36.58,20350.0,35.8686,35.9571,35.8391,35.9571,20350.0
2019-02-25 10:50:00,36.58,36.6,36.54,36.55,40563.0,35.9571,35.9767,35.9178,35.9276,40563.0
2019-02-25 11:00:00,36.54,36.64,36.52,36.64,108049.0,35.9178,36.0161,35.8981,36.0161,108049.0
2019-02-25 11:10:00,36.64,36.64,36.49,36.53,45654.0,36.0161,36.0161,35.8686,35.9079,45654.0
2019-02-25 11:20:00,36.53,36.55,36.44,36.48,25376.0,35.9079,35.9276,35.8195,35.8588,25376.0
2019-02-25 11:30:00,36.47,36.57,36.46,36.54,38832.0,35.849,35.9473,35.8391,35.9178,38832.0
2019-02-25 11:40:00,36.55,36.61,36.53,36.55,42306.0,35.9276,35.9866,35.9079,35.9276,42306.0
2019-02-25 11:50:00,36.55,36.56,36.5,36.55,32929.0,35.9276,35.9374,35.8784,35.9276,32929.0
2019-02-25 12:00:00,36.55,36.6,36.53,36.55,41912.0,35.9276,35.9767,35.9079,35.9276,41912.0
2019-02-25 12:10:00,36.55,36.56,36.52,36.54,33214.0,35.9276,35.9374,35.8981,35.9178,33214.0
2019-02-25 12:20:00,36.54,36.54,36.45,36.5,22006.0,35.9178,35.9178,35.8293,35.8784,22006.0
2019-02-25 12:30:00,36.49,36.55,36.49,36.53,22219.0,35.8686,35.9276,35.8686,35.9079,22219.0
2019-02-25 12:40:00,36.53,36.55,36.52,36.53,30403.0,35.9079,35.9276,35.8981,35.9079,30403.0
2019-02-25 12:50:00,36.54,36.54,36.44,36.45,21952.0,35.9178,35.9178,35.8195,35.8293,21952.0
2019-02-25 13:00:00,36.46,36.53,36.46,36.52,18281.0,35.8391,35.9079,35.8391,35.8981,18281.0
2019-02-25 13:10:00,36.52,36.56,36.51,36.56,23361.0,35.8981,35.9374,35.8883,35.9374,23361.0
2019-02-25 13:20:00,36.56,36.61,36.54,36.61,30697.0,35.9374,35.9866,35.9178,35.9866,30697.0
2019-02-25 13:30:00,36.61,36.61,36.52,36.59,24623.0,35.9866,35.9866,35.8981,35.9669,24623.0
2019-02-25 13:40:00,36.59,36.66,36.59,36.65,33135.0,35.9669,36.0357,35.9669,36.0259,33135.0
2019-02-25 13:50:00,36.65,36.73,36.64,36.66,50675.0,36.0259,36.1045,36.0161,36.0357,50675.0
2019-02-25 14:00:00,36.65,36.7,36.62,36.66,26949.0,36.0259,36.075,35.9964,36.0357,26949.0
2019-02-25 14:10:00,36.67,36.73,36.66,36.68,43429.0,36.0456,36.1045,36.0357,36.0554,43429.0
2019-02-25 14:20:00,36.68,36.69,36.64,36.67,32863.0,36.0554,36.0652,36.0161,36.0456,32863.0
2019-02-25 14:30:00,36.67,36.68,36.6,36.61,20752.0,36.0456,36.0554,35.9767,35.9866,20752.0
2019-02-25 14:40:00,36.62,36.66,36.6,36.61,21458.0,35.9964,36.0357,35.9767,35.9866,21458.0
2019-02-25 14:50:00,36.6,36.63,36.54,36.54,36403.0,35.9767,36.0062,35.9178,35.9178,36403.0
2019-02-25 15:00:00,36.54,36.55,36.51,36.54,17288.0,35.9178,35.9276,35.8883,35.9178,17288.0
2019-02-25 15:10:00,36.53,36.54,36.49,36.53,35648.0,35.9079,35.9178,35.8686,35.9079,35648.0
2019-02-25 15:20:00,36.54,36.64,36.54,36.59,78062.0,35.9178,36.0161,35.9178,35.9669,78062.0
2019-02-25 15:30:00,36.59,36.61,36.54,36.59,56269.0,35.9669,35.9866,35.9178,35.9669,56269.0
2019-02-25 15:40:00,36.6,36.65,36.6,36.61,57169.0,35.9767,36.0259,35.9767,35.9866,57169.0
2019-02-25 15:50:00,36.6,36.61,36.52,36.54,177374.0,35.9767,35.9866,35.8981,35.9178,177374.0
2019-02-26 09:30:00,36.5,36.58,36.39,36.49,42612.0,35.8784,35.9571,35.7703,35.8686,42612.0
2019-02-26 09:40:00,36.5,36.56,36.41,36.46,51998.0,35.8784,35.9374,35.79,35.8391,51998.0
2019-02-26 09:50:00,36.47,36.5,36.3,36.31,60687.0,35.849,35.8784,35.6819,35.6917,60687.0
2019-02-26 10:00:00,36.31,36.39,36.19,36.2,53184.0,35.6917,35.7703,35.5737,35.5836,53184.0
2019-02-26 10:10:00,36.2,36.28,36.2,36.25,33220.0,35.5836,35.6622,35.5836,35.6327,33220.0
2019-02-26 10:20:00,36.25,36.27,36.17,36.22,15958.0,35.6327,35.6524,35.5541,35.6032,15958.0
2019-02-26 10:30:00,36.22,36.39,36.21,36.33,20315.0,35.6032,35.7703,35.5934,35.7113,20315.0
2019-02-26 10:40:00,36.31,36.33,36.24,36.31,12885.0,35.6917,35.7113,35.6229,35.6917,12885.0
2019-02-26 10:50:00,36.31,36.33,36.25,36.25,21035.0,35.6917,35.7113,35.6327,35.6327,21035.0
2019-02-26 11:00:00,36.23,36.27,36.19,36.22,24131.0,35.613,35.6524,35.5737,35.6032,24131.0
2019-02-26 11:10:00,36.22,36.35,36.21,36.28,28449.0,35.6032,35.731,35.5934,35.6622,28449.0
2019-02-26 11:20:00,36.28,36.31,36.2,36.31,25098.0,35.6622,35.6917,35.5836,35.6917,25098.0
2019-02-26 11:30:00,36.32,36.35,36.27,36.29,21317.0,35.7015,35.731,35.6524,35.672,21317.0
2019-02-26 11:40:00,36.29,36.3,36.25,36.3,20861.0,35.672,35.6819,35.6327,35.6819,20861.0
2019-02-26 11:50:00,36.29,36.31,36.23,36.23,25998.0,35.672,35.6917,35.613,35.613,25998.0
2019-02-26 12:00:00,36.23,36.25,36.21,36.24,18554.0,35.613,35.6327,35.5934,35.6229,18554.0
2019-02-26 12:10:00,36.23,36.28,36.22,36.28,24067.0,35.613,35.6622,35.6032,35.6622,24067.0
2019-02-26 12:20:00,36.27,36.31,36.24,36.28,32903.0,35.6524,35.6917,35.6229,35.6622,32903.0
2019-02-26 12:30:00,36.28,36.29,36.14,36.15,34826.0,35.6622,35.672,35.5246,35.5344,34826.0
2019-02-26 12:40:00,36.14,36.18,36.14,36.16,23053.0,35.5246,35.5639,35.5246,35.5442,23053.0
2019-02-26 12:50:00,36.16,36.18,36.11,36.11,24756.0,35.5442,35.5639,35.4951,35.4951,24756.0
2019-02-26 13:00:00,36.11,36.18,36.11,36.16,19729.0,35.4951,35.5639,35.4951,35.5442,19729.0
2019-02-26 13:10:00,36.16,36.18,36.14,36.14,12430.0,35.5442,35.5639,35.5246,35.5246,12430.0
2019-02-26 13:20:00,36.14,36.14,36.09,36.1,23351.0,35.5246,35.5246,35.4754,35.4853,23351.0
2019-02-26 13:30:00,36.1,36.1,36.06,36.06,16553.0,35.4853,35.4853,35.4459,35.4459,16553.0
2019-02-26 13:40:00,36.07,36.07,36.02,36.06,19343.0,35.4558,35.4558,35.4066,35.4459,19343.0
2019-02-26 13:50:00,36.07,36.11,36.07,36.1,9630.0,35.4558,35.4951,35.4558,35.4853,9630.0
2019-02-26 14:00:00,36.1,36.1,36.04,36.05,27706.0,35.4853,35.4853,35.4263,35.4361,27706.0
2019-02-26 14:10:00,36.05,36.09,36.05,36.08,19633.0,35.4361,35.4754,35.4361,35.4656,19633.0
2019-02-26 14:20:00,36.09,36.1,36.06,36.08,11832.0,35.4754,35.4853,35.4459,35.4656,11832.0
2019-02-26 14:30:00,36.09,36.11,36.06,36.08,36228.0,35.4754,35.4951,35.4459,35.4656,36228.0
2019-02-26 14:40:00,36.09,36.11,36.07,36.11,24991.0,35.4754,35.4951,35.4558,35.4951,24991.0
2019-02-26 14:50:00,36.12,36.14,36.0,36.0,43875.0,35.5049,35.5246,35.387,35.387,43875.0
2019-02-26 15:00:00,36.01,36.09,36.01,36.02,29596.0,35.3968,35.4754,35.3968,35.4066,29596.0
2019-02-26 15:10:00,36.01,36.05,35.96,36.0,47269.0,35.3968,35.4361,35.3476,35.387,47269.0
2019-02-26 15:20:00,36.01,36.01,35.95,35.96,24083.0,35.3968,35.3968,35.3378,35.3476,24083.0
2019-02-26 15:30:00,35.96,36.03,35.94,35.95,40126.0,35.3476,35.4165,35.328,35.3378,40126.0
2019-02-26 15:40:00,35.95,35.97,35.9,35.9,58837.0,35.3378,35.3575,35.2887,35.2887,58837.0
2019-02-26 15:50:00,35.9,35.93,35.86,35.89,109236.0,35.2887,35.3182,35.2493,35.2788,109236.0
2019-02-27 09:30:00,35.66,35.89,35.39,35.89,41182.0,35.0528,35.2788,34.7874,35.2788,41182.0
2019-02-27 09:40:00,35.89,35.98,35.73,35.82,35769.0,35.2788,35.3673,35.1216,35.21,35769.0
2019-02-27 09:50:00,35.83,35.91,35.73,35.8,29451.0,35.2199,35.2985,35.1216,35.1904,29451.0
2019-02-27 10:00:00,35.8,35.81,35.66,35.7,29491.0,35.1904,35.2002,35.0528,35.0921,29491.0
2019-02-27 10:10:00,35.69,35.69,35.48,35.57,30630.0,35.0822,35.0822,34.8758,34.9643,30630.0
2019-02-27 10:20:00,35.57,35.58,35.38,35.45,38246.0,34.9643,34.9741,34.7775,34.8463,38246.0
2019-02-27 10:30:00,35.46,35.59,35.45,35.59,31249.0,34.8562,34.9839,34.8463,34.9839,31249.0
2019-02-27 10:40:00,35.61,35.61,35.52,35.6,25540.0,35.0036,35.0036,34.9151,34.9938,25540.0
2019-02-27 10:50:00,35.59,35.6,35.46,35.48,50041.0,34.9839,34.9938,34.8562,34.8758,50041.0
2019-02-27 11:00:00,35.48,35.7,35.45,35.68,138769.0,34.8758,35.0921,34.8463,35.0724,138769.0
2019-02-27 11:10:00,35.68,35.7,35.61,35.68,16457.0,35.0724,35.0921,35.0036,35.0724,16457.0
2019-02-27 11:20:00,35.69,35.7,35.63,35.65,26904.0,35.0822,35.0921,35.0233,35.0429,26904.0
2019-02-27 11:30:00,35.65,35.7,35.65,35.68,30013.0,35.0429,35.0921,35.0429,35.0724,30013.0
2019-02-27 11:40:00,35.67,35.78,35.67,35.76,24989.0,35.0626,35.1707,35.0626,35.1511,24989.0
2019-02-27 11:50:00,35.75,35.82,35.75,35.76,16425.0,35.1412,35.21,35.1412,35.1511,16425.0
2019-02-27 12:00:00,35.78,35.85,35.78,35.8,39404.0,35.1707,35.2395,35.1707,35.1904,39404.0
2019-02-27 12:10:00,35.8,35.88,35.77,35.86,19265.0,35.1904,35.269,35.1609,35.2493,19265.0
2019-02-27 12:20:00,35.87,35.95,35.84,35.86,36267.0,35.2592,35.3378,35.2297,35.2493,36267.0
2019-02-27 12:30:00,35.87,35.96,35.86,35.94,19583.0,35.2592,35.3476,35.2493,35.328,19583.0
2019-02-27 12:40:00,35.93,35.96,35.9,35.91,7485.0,35.3182,35.3476,35.2887,35.2985,7485.0
2019-02-27 12:50:00,35.92,35.92,35.86,35.87,15192.0,35.3083,35.3083,35.2493,35.2592,15192.0
2019-02-27 13:00:00,35.87,35.95,35.85,35.91,14666.0,35.2592,35.3378,35.2395,35.2985,14666.0
2019-02-27 13:10:00,35.91,35.94,35.91,35.91,17259.0,35.2985,35.328,35.2985,35.2985,17259.0
2019-02-27 13:20:00,35.91,35.96,35.91,35.95,19980.0,35.2985,35.3476,35.2985,35.3378,19980.0
2019-02-27 13:30:00,35.96,35.99,35.95,35.98,17248.0,35.3476,35.3771,35.3378,35.3673,17248.0
2019-02-27 13:40:00,35.97,35.98,35.9,35.91,26719.0,35.3575,35.3673,35.2887,35.2985,26719.0
2019-02-27 13:50:00,35.92,36.0,35.87,35.98,49918.0,35.3083,35.387,35.2592,35.3673,49918.0
2019-02-27 14:00:00,35.98,35.99,35.96,35.98,10610.0,35.3673,35.3771,35.3476,35.3673,10610.0
2019-02-27 14:10:00,35.98,36.03,35.97,36.03,36005.0,35.3673,35.4165,35.3575,35.4165,36005.0
2019-02-27 14:20:00,36.03,36.05,35.98,35.98,18917.0,35.4165,35.4361,35.3673,35.3673,18917.0
2019-02-27 14:30:00,35.99,36.01,35.94,35.95,16760.0,35.3771,35.3968,35.328,35.3378,16760.0
2019-02-27 14:40:00,35.95,35.97,35.87,35.88,17071.0,35.3378,35.3575,35.2592,35.269,17071.0
2019-02-27 14:50:00,35.89,35.93,35.86,35.91,26217.0,35.2788,35.3182,35.2493,35.2985,26217.0
2019-02-27 15:00:00,35.92,35.98,35.91,35.96,16109.0,35.3083,35.3673,35.2985,35.3476,16109.0
2019-02-27 15:10:00,35.95,35.97,35.94,35.94,18073.0,35.3378,35.3575,35.328,35.328,18073.0
2019-02-27 15:20:00,35.94,35.95,35.87,35.87,17026.0,35.328,35.3378,35.2592,35.2592,17026.0
2019-02-27 15:30:00,35.86,35.94,35.86,35.93,29189.0,35.2493,35.328,35.2493,35.3182,29189.0
2019-02-27 15:40:00,35.93,35.96,35.89,35.96,38942.0,35.3182,35.3476,35.2788,35.3476,38942.0
2019-02-27 15:50:00,35.96,36.0,35.94,35.97,89506.0,35.3476,35.387,35.328,35.3575,89506.0
2019-02-28 09:30:00,35.93,35.98,35.8,35.89,12367.0,35.3182,35.3673,35.1904,35.2788,12367.0
2019-02-28 09:40:00,35.87,35.96,35.83,35.86,11104.0,35.2592,35.3476,35.2199,35.2493,11104.0
2019-02-28 09:50:00,35.87,35.98,35.83,35.98,14628.0,35.2592,35.3673,35.2199,35.3673,14628.0
2019-02-28 10:00:00,35.97,35.99,35.84,35.86,11577.0,35.3575,35.3771,35.2297,35.2493,11577.0
2019-02-28 10:10:00,35.85,35.89,35.75,35.78,24865.0,35.2395,35.2788,35.1412,35.1707,24865.0
2019-02-28 10:20:00,35.76,35.83,35.74,35.82,19280.0,35.1511,35.2199,35.1314,35.21,19280.0
2019-02-28 10:30:00,35.82,35.93,35.81,35.89,7595.0,35.21,35.3182,35.2002,35.2788,7595.0
2019-02-28 10:40:00,35.88,35.89,35.83,35.84,8594.0,35.269,35.2788,35.2199,35.2297,8594.0
2019-02-28 10:50:00,35.86,35.86,35.77,35.83,9209.0,35.2493,35.2493,35.1609,35.2199,9209.0
2019-02-28 11:00:00,35.82,35.85,35.65,35.66,82743.0,35.21,35.2395,35.0429,35.0528,82743.0
2019-02-28 11:10:00,35.66,35.76,35.59,35.76,89009.0,35.0528,35.1511,34.9839,35.1511,89009.0
2019-02-28 11:20:00,35.76,35.77,35.69,35.7,14505.0,35.1511,35.1609,35.0822,35.0921,14505.0
2019-02-28 11:30:00,35.7,35.76,35.69,35.76,8740.0,35.0921,35.1511,35.0822,35.1511,8740.0
2019-02-28 11:40:00,35.75,35.75,35.71,35.73,9385.0,35.1412,35.1412,35.1019,35.1216,9385.0
2019-02-28 11:50:00,35.73,35.75,35.69,35.71,10625.0,35.1216,35.1412,35.0822,35.1019,10625.0
2019-02-28 12:00:00,35.7,35.72,35.67,35.68,7920.0,35.0921,35.1117,35.0626,35.0724,7920.0
2019-02-28 12:10:00,35.68,35.75,35.68,35.75,7912.0,35.0724,35.1412,35.0724,35.1412,7912.0
2019-02-28 12:20:00,35.75,35.81,35.74,35.79,8163.0,35.1412,35.2002,35.1314,35.1805,8163.0
2019-02-28 12:30:00,35.78,35.87,35.75,35.86,33173.0,35.1707,35.2592,35.1412,35.2493,33173.0
2019-02-28 12:40:00,35.85,35.87,35.83,35.84,8103.0,35.2395,35.2592,35.2199,35.2297,8103.0
2019-02-28 12:50:00,35.82,35.92,35.81,35.92,17606.0,35.21,35.3083,35.2002,35.3083,17606.0
2019-02-28 13:00:00,35.92,35.94,35.87,35.87,6256.0,35.3083,35.328,35.2592,35.2592,6256.0
2019-02-28 13:10:00,35.87,35.89,35.83,35.88,6025.0,35.2592,35.2788,35.2199,35.269,6025.0
2019-02-28 13:20:00,35.88,35.88,35.81,35.83,14648.0,35.269,35.269,35.2002,35.2199,14648.0
2019-02-28 13:30:00,35.83,35.87,35.72,35.86,63298.0,35.2199,35.2592,35.1117,35.2493,63298.0
2019-02-28 13:40:00,35.86,35.86,35.79,35.81,8526.0,35.2493,35.2493,35.1805,35.2002,8526.0
2019-02-28 13:50:00,35.82,35.85,35.8,35.84,7928.0,35.21,35.2395,35.1904,35.2297,7928.0
2019-02-28 14:00:00,35.84,35.89,35.83,35.84,7727.0,35.2297,35.2788,35.2199,35.2297,7727.0
2019-02-28 14:10:00,35.84,35.9,35.82,35.88,13712.0,35.2297,35.2887,35.21,35.269,13712.0
2019-02-28 14:20:00,35.88,35.89,35.84,35.86,5533.0,35.269,35.2788,35.2297,35.2493,5533.0
2019-02-28 14:30:00,35.86,35.86,35.79,35.8,6849.0,35.2493,35.2493,35.1805,35.1904,6849.0
2019-02-28 14:40:00,35.79,35.8,35.77,35.77,5895.0,35.1805,35.1904,35.1609,35.1609,5895.0
2019-02-28 14:50:00,35.76,35.79,35.73,35.77,6556.0,35.1511,35.1805,35.1216,35.1609,6556.0
2019-02-28 15:00:00,35.77,35.8,35.7,35.79,38957.0,35.1609,35.1904,35.0921,35.1805,38957.0
2019-02-28 15:10:00,35.79,35.84,35.78,35.8,14685.0,35.1805,35.2297,35.1707,35.1904,14685.0
2019-02-28 15:20:00,35.8,35.82,35.77,35.77,33962.0,35.1904,35.21,35.1609,35.1609,33962.0
2019-02-28 15:30:00,35.77,35.78,35.69,35.75,71508.0,35.1609,35.1707,35.0822,35.1412,71508.0
2019-02-28 15:40:00,35.75,35.75,35.69,35.72,51048.0,35.1412,35.1412,35.0822,35.1117,51048.0
2019-02-28 15:50:00,35.73,35.74,35.64,35.64,177318.0,35.1216,35.1314,35.0331,35.0331,177318.0
2019-03-01 09:30:00,36.09,36.41,35.92,36.3,60156.0,35.4754,35.79,35.3083,35.6819,60156.0
2019-03-01 09:40:00,36.32,36.34,36.13,36.22,29732.0,35.7015,35.7212,35.5147,35.6032,29732.0
2019-03-01 09:50:00,36.21,36.26,36.13,36.17,35346.0,35.5934,35.6425,35.5147,35.5541,35346.0
2019-03-01 10:00:00,36.17,36.17,36.04,36.05,18620.0,35.5541,35.5541,35.4263,35.4361,18620.0
2019-03-01 10:10:00,36.04,36.04,35.92,36.02,14344.0,35.4263,35.4263,35.3083,35.4066,14344.0
2019-03-01 10:20:00,36.04,36.06,35.89,35.91,24472.0,35.4263,35.4459,35.2788,35.2985,24472.0
2019-03-01 10:30:00,35.91,35.91,35.79,35.79,17878.0,35.2985,35.2985,35.1805,35.1805,17878.0
2019-03-01 10:40:00,35.8,35.95,35.77,35.95,38263.0,35.1904,35.3378,35.1609,35.3378,38263.0
2019-03-01 10:50:00,35.95,35.96,35.86,35.91,18632.0,35.3378,35.3476,35.2493,35.2985,18632.0
2019-03-01 11:00:00,35.91,35.94,35.83,35.83,17047.0,35.2985,35.328,35.2199,35.2199,17047.0
2019-03-01 11:10:00,35.81,35.83,35.75,35.79,20590.0,35.2002,35.2199,35.1412,35.1805,20590.0
2019-03-01 11:20:00,35.79,35.8,35.69,35.77,23726.0,35.1805,35.1904,35.0822,35.1609,23726.0
2019-03-01 11:30:00,35.77,35.79,35.72,35.78,17110.0,35.1609,35.1805,35.1117,35.1707,17110.0
2019-03-01 11:40:00,35.77,35.77,35.69,35.7,19653.0,35.1609,35.1609,35.0822,35.0921,19653.0
2019-03-01 11:50:00,35.69,35.71,35.64,35.64,20565.0,35.0822,35.1019,35.0331,35.0331,20565.0
2019-03-01 12:00:00,35.65,35.73,35.64,35.71,13980.0,35.0429,35.1216,35.0331,35.1019,13980.0
2019-03-01 12:10:00,35.7,35.77,35.68,35.75,22064.0,35.0921,35.1609,35.0724,35.1412,22064.0
2019-03-01 12:20:00,35.75,35.79,35.73,35.77,28354.0,35.1412,35.1805,35.1216,35.1609,28354.0
2019-03-01 12:30:00,35.77,35.77,35.7,35.73,39648.0,35.1609,35.1609,35.0921,35.1216,39648.0
2019-03-01 12:40:00,35.73,35.75,35.69,35.73,13470.0,35.1216,35.1412,35.0822,35.1216,13470.0
2019-03-01 12:50:00,35.72,35.75,35.69,35.73,27676.0,35.1117,35.1412,35.0822,35.1216,27676.0
2019-03-01 13:00:00,35.73,35.78,35.73,35.76,19255.0,35.1216,35.1707,35.1216,35.1511,19255.0
2019-03-01 13:10:00,35.75,35.76,35.68,35.69,16085.0,35.1412,35.1511,35.0724,35.0822,16085.0
2019-03-01 13:20:00,35.68,35.71,35.64,35.65,21683.0,35.0724,35.1019,35.0331,35.0429,21683.0
2019-03-01 13:30:00,35.65,35.79,35.65,35.74,41745.0,35.0429,35.1805,35.0429,35.1314,41745.0
2019-03-01 13:40:00,35.74,35.78,35.73,35.78,8889.0,35.1314,35.1707,35.1216,35.1707,8889.0
2019-03-01 13:50:00,35.77,35.77,35.7,35.7,12807.0,35.1609,35.1609,35.0921,35.0921,12807.0
2019-03-01 14:00:00,35.7,35.7,35.64,35.66,25749.0,35.0921,35.0921,35.0331,35.0528,25749.0
2019-03-01 14:10:00,35.66,35.67,35.59,35.64,58233.0,35.0528,35.0626,34.9839,35.0331,58233.0
2019-03-01 14:20:00,35.63,35.75,35.62,35.72,25120.0,35.0233,35.1412,35.0134,35.1117,25120.0
2019-03-01 14:30:00,35.72,35.73,35.65,35.71,46642.0,35.1117,35.1216,35.0429,35.1019,46642.0
2019-03-01 14:40:00,35.72,35.76,35.68,35.69,28639.0,35.1117,35.1511,35.0724,35.0822,28639.0
2019-03-01 14:50:00,35.69,35.83,35.67,35.83,58275.0,35.0822,35.2199,35.0626,35.2199,58275.0
2019-03-01 15:00:00,35.82,35.87,35.77,35.87,21635.0,35.21,35.2592,35.1609,35.2592,21635.0
2019-03-01 15:10:00,35.87,35.88,35.84,35.86,25857.0,35.2592,35.269,35.2297,35.2493,25857.0
2019-03-01 15:20:00,35.86,35.89,35.84,35.89,21793.0,35.2493,35.2788,35.2297,35.2788,21793.0
2019-03-01 15:30:00,35.89,36.01,35.89,35.99,86628.0,35.2788,35.3968,35.2788,35.3771,86628.0
2019-03-01 15:40:00,36.0,36.08,35.96,35.98,136756.0,35.387,35.4656,35.3476,35.3673,136756.0
2019-03-01 15:50:00,35.98,35.99,35.92,35.94,104980.0,35.3673,35.3771,35.3083,35.328,104980.0
2019-03-04 09:30:00,36.04,36.13,35.91,36.06,28466.0,35.4263,35.5147,35.2985,35.4459,28466.0
2019-03-04 09:40:00,36.06,36.13,35.98,36.02,44739.0,35.4459,35.5147,35.3673,35.4066,44739.0
2019-03-04 09:50:00,36.02,36.05,35.97,36.02,17955.0,35.4066,35.4361,35.3575,35.4066,17955.0
2019-03-04 10:00:00,36.01,36.02,35.93,36.0,21173.0,35.3968,35.4066,35.3182,35.387,21173.0
2019-03-04 10:10:00,36.0,36.13,35.93,36.13,39404.0,35.387,35.5147,35.3182,35.5147,39404.0
2019-03-04 10:20:00,36.14,36.15,36.05,36.08,21960.0,35.5246,35.5344,35.4361,35.4656,21960.0
2019-03-04 10:30:00,36.1,36.12,35.98,36.0,8449.0,35.4853,35.5049,35.3673,35.387,8449.0
2019-03-04 10:40:00,35.99,36.03,35.97,36.0,15747.0,35.3771,35.4165,35.3575,35.387,15747.0
2019-03-04 10:50:00,36.0,36.0,35.92,35.96,12488.0,35.387,35.387,35.3083,35.3476,12488.0
2019-03-04 11:00:00,35.96,35.97,35.91,35.91,15711.0,35.3476,35.3575,35.2985,35.2985,15711.0
2019-03-04 11:10:00,35.91,35.98,35.89,35.97,27523.0,35.2985,35.3673,35.2788,35.3575,27523.0
2019-03-04 11:20:00,35.97,35.97,35.86,35.88,11811.0,35.3575,35.3575,35.2493,35.269,11811.0
2019-03-04 11:30:00,35.87,35.91,35.83,35.88,16833.0,35.2592,35.2985,35.2199,35.269,16833.0
2019-03-04 11:40:00,35.88,35.89,35.8,35.8,14550.0,35.269,35.2788,35.1904,35.1904,14550.0
2019-03-04 11:50:00,35.81,35.82,35.69,35.74,13200.0,35.2002,35.21,35.0822,35.1314,13200.0
2019-03-04 12:00:00,35.73,35.79,35.72,35.77,9059.0,35.1216,35.1805,35.1117,35.1609,9059.0
2019-03-04 12:10:00,35.77,35.77,35.6,35.61,13735.0,35.1609,35.1609,34.9938,35.0036,13735.0
2019-03-04 12:20:00,35.62,35.73,35.62,35.73,11408.0,35.0134,35.1216,35.0134,35.1216,11408.0
2019-03-04 12:30:00,35.73,35.76,35.68,35.68,9887.0,35.1216,35.1511,35.0724,35.0724,9887.0
2019-03-04 12:40:00,35.67,35.68,35.6,35.65,16042.0,35.0626,35.0724,34.9938,35.0429,16042.0
2019-03-04 12:50:00,35.64,35.68,35.63,35.65,14468.0,35.0331,35.0724,35.0233,35.0429,14468.0
2019-03-04 13:00:00,35.66,35.66,35.57,35.58,10569.0,35.0528,35.0528,34.9643,34.9741,10569.0
2019-03-04 13:10:00,35.57,35.63,35.56,35.62,14689.0,34.9643,35.0233,34.9545,35.0134,14689.0
2019-03-04 13:20:00,35.62,35.71,35.62,35.71,8443.0,35.0134,35.1019,35.0134,35.1019,8443.0
2019-03-04 13:30:00,35.71,35.72,35.69,35.72,19010.0,35.1019,35.1117,35.0822,35.1117,19010.0
2019-03-04 13:40:00,35.72,35.81,35.72,35.77,20496.0,35.1117,35.2002,35.1117,35.1609,20496.0
2019-03-04 13:50:00,35.77,35.81,35.76,35.8,16705.0,35.1609,35.2002,35.1511,35.1904,16705.0
2019-03-04 14:00:00,35.8,35.83,35.75,35.82,15629.0,35.1904,35.2199,35.1412,35.21,15629.0
2019-03-04 14:10:00,35.82,35.88,35.79,35.88,28487.0,35.21,35.269,35.1805,35.269,28487.0
2019-03-04 14:20:00,35.88,35.92,35.87,35.9,22633.0,35.269,35.3083,35.2592,35.2887,22633.0
2019-03-04 14:30:00,35.91,35.91,35.85,35.85,18657.0,35.2985,35.2985,35.2395,35.2395,18657.0
2019-03-04 14:40:00,35.85,35.9,35.85,35.88,17586.0,35.2395,35.2887,35.2395,35.269,17586.0
2019-03-04 14:50:00,35.89,35.93,35.85,35.85,45378.0,35.2788,35.3182,35.2395,35.2395,45378.0
2019-03-04 15:00:00,35.85,35.87,35.82,35.83,32503.0,35.2395,35.2592,35.21,35.2199,32503.0
2019-03-04 15:10:00,35.81,35.86,35.81,35.82,25850.0,35.2002,35.2493,35.2002,35.21,25850.0
2019-03-04 15:20:00,35.82,35.89,35.8,35.85,36383.0,35.21,35.2788,35.1904,35.2395,36383.0
2019-03-04 15:30:00,35.86,35.92,35.82,35.89,37186.0,35.2493,35.3083,35.21,35.2788,37186.0
2019-03-04 15:40:00,35.89,35.91,35.85,35.85,53440.0,35.2788,35.2985,35.2395,35.2395,53440.0
2019-03-04 15:50:00,35.84,35.94,35.81,35.92,184809.0,35.2297,35.328,35.2002,35.3083,184809.0
2019-03-05 09:30:00,35.97,35.97,35.85,35.85,19392.0,35.3575,35.3575,35.2395,35.2395,19392.0
2019-03-05 09:40:00,35.85,35.89,35.76,35.77,39641.0,35.2395,35.2788,35.1511,35.1609,39641.0
2019-03-05 09:50:00,35.77,35.85,35.72,35.73,21026.0,35.1609,35.2395,35.1117,35.1216,21026.0
2019-03-05 10:00:00,35.73,35.86,35.73,35.78,37318.0,35.1216,35.2493,35.1216,35.1707,37318.0
2019-03-05 10:10:00,35.78,35.81,35.68,35.71,37217.0,35.1707,35.2002,35.0724,35.1019,37217.0
2019-03-05 10:20:00,35.7,35.84,35.7,35.81,15251.0,35.0921,35.2297,35.0921,35.2002,15251.0
2019-03-05 10:30:00,35.82,35.86,35.8,35.83,14379.0,35.21,35.2493,35.1904,35.2199,14379.0
2019-03-05 10:40:00,35.84,35.88,35.7,35.72,15089.0,35.2297,35.269,35.0921,35.1117,15089.0
2019-03-05 10:50:00,35.71,35.78,35.71,35.76,11666.0,35.1019,35.1707,35.1019,35.1511,11666.0
2019-03-05 11:00:00,35.77,35.86,35.76,35.85,14045.0,35.1609,35.2493,35.1511,35.2395,14045.0
2019-03-05 11:10:00,35.86,35.93,35.85,35.92,16189.0,35.2493,35.3182,35.2395,35.3083,16189.0
2019-03-05 11:20:00,35.92,35.92,35.87,35.9,20042.0,35.3083,35.3083,35.2592,35.2887,20042.0
2019-03-05 11:30:00,35.89,35.98,35.89,35.97,13865.0,35.2788,35.3673,35.2788,35.3575,13865.0
2019-03-05 11:40:00,35.97,36.0,35.92,35.92,9667.0,35.3575,35.387,35.3083,35.3083,9667.0
2019-03-05 11:50:00,35.91,35.93,35.86,35.92,12248.0,35.2985,35.3182,35.2493,35.3083,12248.0
2019-03-05 12:00:00,35.92,35.95,35.89,35.9,13630.0,35.3083,35.3378,35.2788,35.2887,13630.0
2019-03-05 12:10:00,35.9,35.92,35.87,35.89,17172.0,35.2887,35.3083,35.2592,35.2788,17172.0
2019-03-05 12:20:00,35.88,35.91,35.86,35.9,14200.0,35.269,35.2985,35.2493,35.2887,14200.0
2019-03-05 12:30:00,35.9,35.92,35.88,35.89,18408.0,35.2887,35.3083,35.269,35.2788,18408.0
2019-03-05 12:40:00,35.9,35.96,35.9,35.95,21498.0,35.2887,35.3476,35.2887,35.3378,21498.0
2019-03-05 12:50:00,35.95,36.0,35.95,35.98,9708.0,35.3378,35.387,35.3378,35.3673,9708.0
2019-03-05 13:00:00,35.99,36.0,35.94,35.94,12978.0,35.3771,35.387,35.328,35.328,12978.0
2019-03-05 13:10:00,35.94,35.96,35.9,35.93,26622.0,35.328,35.3476,35.2887,35.3182,26622.0
2019-03-05 13:20:00,35.92,35.92,35.86,35.87,12911.0,35.3083,35.3083,35.2493,35.2592,12911.0
2019-03-05 13:30:00,35.86,35.9,35.86,35.9,7738.0,35.2493,35.2887,35.2493,35.2887,7738.0
2019-03-05 13:40:00,35.89,35.89,35.82,35.88,10050.0,35.2788,35.2788,35.21,35.269,10050.0
2019-03-05 13:50:00,35.88,35.89,35.86,35.89,8704.0,35.269,35.2788,35.2493,35.2788,8704.0
2019-03-05 14:00:00,35.89,35.96,35.88,35.94,8782.0,35.2788,35.3476,35.269,35.328,8782.0
2019-03-05 14:10:00,35.94,35.95,35.9,35.92,16261.0,35.328,35.3378,35.2887,35.3083,16261.0
2019-03-05 14:20:00,35.93,35.94,35.87,35.89,13994.0,35.3182,35.328,35.2592,35.2788,13994.0
2019-03-05 14:30:00,35.89,35.89,35.83,35.85,9560.0,35.2788,35.2788,35.2199,35.2395,9560.0
2019-03-05 14:40:00,35.85,35.86,35.82,35.84,11034.0,35.2395,35.2493,35.21,35.2297,11034.0
2019-03-05 14:50:00,35.84,35.84,35.82,35.83,12944.0,35.2297,35.2297,35.21,35.2199,12944.0
2019-03-05 15:00:00,35.81,35.84,35.8,35.83,13363.0,35.2002,35.2297,35.1904,35.2199,13363.0
2019-03-05 15:10:00,35.84,35.85,35.82,35.84,12361.0,35.2297,35.2395,35.21,35.2297,12361.0
2019-03-05 15:20:00,35.84,35.85,35.81,35.81,18134.0,35.2297,35.2395,35.2002,35.2002,18134.0
2019-03-05 15:30:00,35.82,35.82,35.79,35.82,18291.0,35.21,35.21,35.1805,35.21,18291.0
2019-03-05 15:40:00,35.81,35.85,35.79,35.84,39897.0,35.2002,35.2395,35.1805,35.2297,39897.0
2019-03-05 15:50:00,35.84,35.84,35.71,35.73,77913.0,35.2297,35.2297,35.1019,35.1216,77913.0
2019-03-06 09:30:00,35.78,35.82,35.69,35.72,15352.0,35.1707,35.21,35.0822,35.1117,15352.0
2019-03-06 09:40:00,35.67,35.72,35.61,35.66,17486.0,35.0626,35.1117,35.0036,35.0528,17486.0
2019-03-06 09:50:00,35.64,35.72,35.6,35.7,11500.0,35.0331,35.1117,34.9938,35.0921,11500.0
2019-03-06 10:00:00,35.71,35.81,35.65,35.81,19664.0,35.1019,35.2002,35.0429,35.2002,19664.0
2019-03-06 10:10:00,35.81,35.83,35.73,35.74,8235.0,35.2002,35.2199,35.1216,35.1314,8235.0
2019-03-06 10:20:00,35.74,35.82,35.72,35.73,9756.0,35.1314,35.21,35.1117,35.1216,9756.0
2019-03-06 10:30:00,35.73,35.79,35.73,35.79,8347.0,35.1216,35.1805,35.1216,35.1805,8347.0
2019-03-06 10:40:00,35.78,35.78,35.72,35.73,8271.0,35.1707,35.1707,35.1117,35.1216,8271.0
2019-03-06 10:50:00,35.72,35.79,35.71,35.72,11971.0,35.1117,35.1805,35.1019,35.1117,11971.0
2019-03-06 11:00:00,35.72,35.8,35.7,35.8,10279.0,35.1117,35.1904,35.0921,35.1904,10279.0
2019-03-06 11:10:00,35.81,35.88,35.81,35.87,13624.0,35.2002,35.269,35.2002,35.2592,13624.0
2019-03-06 11:20:00,35.84,35.86,35.77,35.77,11215.0,35.2297,35.2493,35.1609,35.1609,11215.0
2019-03-06 11:30:00,35.77,35.79,35.73,35.74,11897.0,35.1609,35.1805,35.1216,35.1314,11897.0
2019-03-06 11:40:00,35.73,35.74,35.67,35.72,16287.0,35.1216,35.1314,35.0626,35.1117,16287.0
2019-03-06 11:50:00,35.7,35.71,35.63,35.68,12422.0,35.0921,35.1019,35.0233,35.0724,12422.0
2019-03-06 12:00:00,35.68,35.77,35.68,35.77,7268.0,35.0724,35.1609,35.0724,35.1609,7268.0
2019-03-06 12:10:00,35.77,35.77,35.66,35.66,10630.0,35.1609,35.1609,35.0528,35.0528,10630.0
2019-03-06 12:20:00,35.65,35.68,35.6,35.6,4776.0,35.0429,35.0724,34.9938,34.9938,4776.0
2019-03-06 12:30:00,35.61,35.68,35.61,35.65,8193.0,35.0036,35.0724,35.0036,35.0429,8193.0
2019-03-06 12:40:00,35.64,35.64,35.56,35.57,8322.0,35.0331,35.0331,34.9545,34.9643,8322.0
2019-03-06 12:50:00,35.59,35.63,35.59,35.59,4800.0,34.9839,35.0233,34.9839,34.9839,4800.0
2019-03-06 13:00:00,35.6,35.61,35.53,35.54,6758.0,34.9938,35.0036,34.925,34.9348,6758.0
2019-03-06 13:10:00,35.55,35.58,35.52,35.57,20043.0,34.9446,34.9741,34.9151,34.9643,20043.0
2019-03-06 13:20:00,35.56,35.56,35.5,35.53,7796.0,34.9545,34.9545,34.8955,34.925,7796.0
2019-03-06 13:30:00,35.54,35.6,35.52,35.6,6514.0,34.9348,34.9938,34.9151,34.9938,6514.0
2019-03-06 13:40:00,35.58,35.58,35.51,35.53,6800.0,34.9741,34.9741,34.9053,34.925,6800.0
2019-03-06 13:50:00,35.52,35.6,35.51,35.59,8422.0,34.9151,34.9938,34.9053,34.9839,8422.0
2019-03-06 14:00:00,35.59,35.66,35.58,35.65,28428.0,34.9839,35.0528,34.9741,35.0429,28428.0
2019-03-06 14:10:00,35.65,35.75,35.65,35.74,25694.0,35.0429,35.1412,35.0429,35.1314,25694.0
2019-03-06 14:20:00,35.74,35.75,35.69,35.7,8824.0,35.1314,35.1412,35.0822,35.0921,8824.0
2019-03-06 14:30:00,35.71,35.73,35.68,35.71,6883.0,35.1019,35.1216,35.0724,35.1019,6883.0
2019-03-06 14:40:00,35.72,35.73,35.68,35.7,10517.0,35.1117,35.1216,35.0724,35.0921,10517.0
2019-03-06 14:50:00,35.7,35.77,35.69,35.73,21344.0,35.0921,35.1609,35.0822,35.1216,21344.0
2019-03-06 15:00:00,35.72,35.75,35.65,35.68,15467.0,35.1117,35.1412,35.0429,35.0724,15467.0
2019-03-06 15:10:00,35.68,35.7,35.57,35.6,14694.0,35.0724,35.0921,34.9643,34.9938,14694.0
2019-03-06 15:20:00,35.6,35.61,35.54,35.59,20237.0,34.9938,35.0036,34.9348,34.9839,20237.0
2019-03-06 15:30:00,35.59,35.63,35.56,35.61,22543.0,34.9839,35.0233,34.9545,35.0036,22543.0
2019-03-06 15:40:00,35.61,35.63,35.6,35.61,28466.0,35.0036,35.0233,34.9938,35.0036,28466.0
2019-03-06 15:50:00,35.61,35.63,35.49,35.5,78472.0,35.0036,35.0233,34.8856,34.8955,78472.0
2019-03-07 09:30:00,35.46,35.52,35.33,35.34,25547.0,34.8562,34.9151,34.7284,34.7382,25547.0
2019-03-07 09:40:00,35.33,35.34,35.04,35.05,21500.0,34.7284,34.7382,34.4433,34.4531,21500.0
2019-03-07 09:50:00,35.06,35.09,34.93,35.04,23680.0,34.463,34.4925,34.3352,34.4433,23680.0
2019-03-07 10:00:00,35.05,35.07,34.97,35.02,16135.0,34.4531,34.4728,34.3745,34.4237,16135.0
2019-03-07 10:10:00,35.02,35.07,34.95,34.95,17829.0,34.4237,34.4728,34.3548,34.3548,17829.0
2019-03-07 10:20:00,34.95,35.12,34.94,35.12,11775.0,34.3548,34.5219,34.345,34.5219,11775.0
2019-03-07 10:30:00,35.12,35.16,35.06,35.07,18287.0,34.5219,34.5613,34.463,34.4728,18287.0
2019-03-07 10:40:00,35.07,35.13,35.0,35.11,40883.0,34.4728,34.5318,34.404,34.5121,40883.0
2019-03-07 10:50:00,35.1,35.1,35.01,35.04,35089.0,34.5023,34.5023,34.4138,34.4433,35089.0
2019-03-07 11:00:00,35.02,35.03,34.89,34.91,33779.0,34.4237,34.4335,34.2959,34.3155,33779.0
2019-03-07 11:10:00,34.91,34.92,34.83,34.85,45361.0,34.3155,34.3254,34.2369,34.2565,45361.0
2019-03-07 11:20:00,34.85,35.01,34.84,35.01,24090.0,34.2565,34.4138,34.2467,34.4138,24090.0
2019-03-07 11:30:00,35.02,35.08,35.02,35.05,18105.0,34.4237,34.4826,34.4237,34.4531,18105.0
2019-03-07 11:40:00,35.02,35.02,34.93,34.94,10485.0,34.4237,34.4237,34.3352,34.345,10485.0
2019-03-07 11:50:00,34.94,34.96,34.91,34.95,14000.0,34.345,34.3647,34.3155,34.3548,14000.0
2019-03-07 12:00:00,34.95,34.98,34.91,34.97,10656.0,34.3548,34.3843,34.3155,34.3745,10656.0
2019-03-07 12:10:00,34.96,34.99,34.93,34.96,19810.0,34.3647,34.3942,34.3352,34.3647,19810.0
2019-03-07 12:20:00,34.96,35.06,34.95,35.05,30307.0,34.3647,34.463,34.3548,34.4531,30307.0
2019-03-07 12:30:00,35.04,35.11,34.99,35.11,30435.0,34.4433,34.5121,34.3942,34.5121,30435.0
2019-03-07 12:40:00,35.12,35.13,35.09,35.09,6847.0,34.5219,34.5318,34.4925,34.4925,6847.0
2019-03-07 12:50:00,35.09,35.15,35.07,35.13,14600.0,34.4925,34.5514,34.4728,34.5318,14600.0
2019-03-07 13:00:00,35.12,35.12,35.07,35.08,11007.0,34.5219,34.5219,34.4728,34.4826,11007.0
2019-03-07 13:10:00,35.09,35.1,35.05,35.06,12346.0,34.4925,34.5023,34.4531,34.463,12346.0
2019-03-07 13:20:00,35.06,35.09,35.04,35.09,28207.0,34.463,34.4925,34.4433,34.4925,28207.0
2019-03-07 13:30:00,35.09,35.1,35.01,35.02,10057.0,34.4925,34.5023,34.4138,34.4237,10057.0
2019-03-07 13:40:00,35.02,35.04,35.0,35.03,9286.0,34.4237,34.4433,34.404,34.4335,9286.0
2019-03-07 13:50:00,35.04,35.05,34.99,35.02,13061.0,34.4433,34.4531,34.3942,34.4237,13061.0
2019-03-07 14:00:00,35.02,35.04,34.99,35.02,18281.0,34.4237,34.4433,34.3942,34.4237,18281.0
2019-03-07 14:10:00,35.02,35.03,34.97,34.98,13874.0,34.4237,34.4335,34.3745,34.3843,13874.0
2019-03-07 14:20:00,34.99,35.02,34.96,34.99,11536.0,34.3942,34.4237,34.3647,34.3942,11536.0
2019-03-07 14:30:00,35.0,35.02,34.93,34.94,13299.0,34.404,34.4237,34.3352,34.345,13299.0
2019-03-07 14:40:00,34.94,34.95,34.86,34.89,17144.0,34.345,34.3548,34.2664,34.2959,17144.0
2019-03-07 14:50:00,34.88,34.9,34.84,34.86,16037.0,34.286,34.3057,34.2467,34.2664,16037.0
2019-03-07 15:00:00,34.86,34.87,34.81,34.87,20222.0,34.2664,34.2762,34.2172,34.2762,20222.0
2019-03-07 15:10:00,34.87,34.9,34.84,34.9,16658.0,34.2762,34.3057,34.2467,34.3057,16658.0
2019-03-07 15:20:00,34.91,34.91,34.87,34.87,23322.0,34.3155,34.3155,34.2762,34.2762,23322.0
2019-03-07 15:30:00,34.86,34.96,34.85,34.96,30971.0,34.2664,34.3647,34.2565,34.3647,30971.0
2019-03-07 15:40:00,34.96,34.98,34.92,34.94,62802.0,34.3647,34.3843,34.3254,34.345,62802.0
2019-03-07 15:50:00,34.94,35.01,34.87,34.99,262743.0,34.345,34.4138,34.2762,34.3942,262743.0
2019-03-08 09:30:00,34.8,34.89,34.65,34.87,21018.0,34.2074,34.2959,34.06,34.2762,21018.0
2019-03-08 09:40:00,34.86,34.96,34.73,34.96,15564.0,34.2664,34.3647,34.1386,34.3647,15564.0
2019-03-08 09:50:00,34.96,34.97,34.88,34.88,16162.0,34.3647,34.3745,34.286,34.286,16162.0
2019-03-08 10:00:00,34.87,34.97,34.86,34.97,11744.0,34.2762,34.3745,34.2664,34.3745,11744.0
2019-03-08 10:10:00,34.98,35.05,34.89,34.89,26992.0,34.3843,34.4531,34.2959,34.2959,26992.0
2019-03-08 10:20:00,34.9,35.0,34.9,34.98,7073.0,34.3057,34.404,34.3057,34.3843,7073.0
2019-03-08 10:30:00,34.98,35.04,34.97,35.02,8065.0,34.3843,34.4433,34.3745,34.4237,8065.0
2019-03-08 10:40:00,35.02,35.15,34.99,35.14,9380.0,34.4237,34.5514,34.3942,34.5416,9380.0
2019-03-08 10:50:00,35.16,35.17,35.08,35.09,9134.0,34.5613,34.5711,34.4826,34.4925,9134.0
2019-03-08 11:00:00,35.08,35.19,35.08,35.15,13500.0,34.4826,34.5908,34.4826,34.5514,13500.0
2019-03-08 11:10:00,35.15,35.23,35.12,35.15,18358.0,34.5514,34.6301,34.5219,34.5514,18358.0
2019-03-08 11:20:00,35.14,35.27,35.12,35.23,10865.0,34.5416,34.6694,34.5219,34.6301,10865.0
2019-03-08 11:30:00,35.22,35.25,35.11,35.11,17494.0,34.6202,34.6497,34.5121,34.5121,17494.0
2019-03-08 11:40:00,35.1,35.14,35.08,35.13,10771.0,34.5023,34.5416,34.4826,34.5318,10771.0
2019-03-08 11:50:00,35.11,35.11,35.03,35.04,18134.0,34.5121,34.5121,34.4335,34.4433,18134.0
2019-03-08 12:00:00,35.04,35.05,35.02,35.05,6208.0,34.4433,34.4531,34.4237,34.4531,6208.0
2019-03-08 12:10:00,35.05,35.13,35.04,35.12,8272.0,34.4531,34.5318,34.4433,34.5219,8272.0
2019-03-08 12:20:00,35.14,35.19,35.12,35.19,22763.0,34.5416,34.5908,34.5219,34.5908,22763.0
2019-03-08 12:30:00,35.19,35.22,35.17,35.18,13033.0,34.5908,34.6202,34.5711,34.5809,13033.0
2019-03-08 12:40:00,35.18,35.18,35.12,35.12,7008.0,34.5809,34.5809,34.5219,34.5219,7008.0
2019-03-08 12:50:00,35.11,35.12,35.07,35.07,7166.0,34.5121,34.5219,34.4728,34.4728,7166.0
2019-03-08 13:00:00,35.07,35.09,35.06,35.09,3684.0,34.4728,34.4925,34.463,34.4925,3684.0
2019-03-08 13:10:00,35.09,35.15,35.05,35.05,8827.0,34.4925,34.5514,34.4531,34.4531,8827.0
2019-03-08 13:20:00,35.05,35.08,35.04,35.08,6818.0,34.4531,34.4826,34.4433,34.4826,6818.0
2019-03-08 13:30:00,35.08,35.1,35.05,35.08,7894.0,34.4826,34.5023,34.4531,34.4826,7894.0
2019-03-08 13:40:00,35.08,35.12,35.08,35.11,7700.0,34.4826,34.5219,34.4826,34.5121,7700.0
2019-03-08 13:50:00,35.11,35.12,35.1,35.11,6859.0,34.5121,34.5219,34.5023,34.5121,6859.0
2019-03-08 14:00:00,35.11,35.12,35.04,35.05,12289.0,34.5121,34.5219,34.4433,34.4531,12289.0
2019-03-08 14:10:00,35.05,35.1,35.04,35.1,14940.0,34.4531,34.5023,34.4433,34.5023,14940.0
2019-03-08 14:20:00,35.09,35.14,35.09,35.12,9676.0,34.4925,34.5416,34.4925,34.5219,9676.0
2019-03-08 14:30:00,35.11,35.12,35.03,35.08,13059.0,34.5121,34.5219,34.4335,34.4826,13059.0
2019-03-08 14:40:00,35.09,35.14,35.09,35.12,8864.0,34.4925,34.5416,34.4925,34.5219,8864.0
2019-03-08 14:50:00,35.13,35.19,35.13,35.13,9465.0,34.5318,34.5908,34.5318,34.5318,9465.0
2019-03-08 15:00:00,35.12,35.15,35.11,35.15,12226.0,34.5219,34.5514,34.5121,34.5514,12226.0
2019-03-08 15:10:00,35.14,35.14,35.02,35.05,20104.0,34.5416,34.5416,34.4237,34.4531,20104.0
2019-03-08 15:20:00,35.05,35.05,35.02,35.02,10451.0,34.4531,34.4531,34.4237,34.4237,10451.0
2019-03-08 15:30:00,35.02,35.09,35.0,35.03,31462.0,34.4237,34.4925,34.404,34.4335,31462.0
2019-03-08 15:40:00,35.04,35.11,35.04,35.1,38437.0,34.4433,34.5121,34.4433,34.5023,38437.0
2019-03-08 15:50:00,35.1,35.23,35.1,35.19,92104.0,34.5023,34.6301,34.5023,34.5908,92104.0
2019-03-11 09:30:00,35.2,35.46,35.19,35.38,53320.0,34.6006,34.8562,34.5908,34.7775,53320.0
2019-03-11 09:40:00,35.35,35.5,35.34,35.4,38708.0,34.748,34.8955,34.7382,34.7972,38708.0
2019-03-11 09:50:00,35.41,35.54,35.4,35.5,20751.0,34.807,34.9348,34.7972,34.8955,20751.0
2019-03-11 10:00:00,35.49,35.53,35.44,35.45,14198.0,34.8856,34.925,34.8365,34.8463,14198.0
2019-03-11 10:10:00,35.45,35.48,35.41,35.45,14594.0,34.8463,34.8758,34.807,34.8463,14594.0
2019-03-11 10:20:00,35.45,35.48,35.41,35.48,14533.0,34.8463,34.8758,34.807,34.8758,14533.0
2019-03-11 10:30:00,35.48,35.5,35.43,35.47,10851.0,34.8758,34.8955,34.8267,34.866,10851.0
2019-03-11 10:40:00,35.49,35.58,35.48,35.57,14093.0,34.8856,34.9741,34.8758,34.9643,14093.0
2019-03-11 10:50:00,35.56,35.57,35.51,35.52,9191.0,34.9545,34.9643,34.9053,34.9151,9191.0
2019-03-11 11:00:00,35.51,35.63,35.48,35.63,15348.0,34.9053,35.0233,34.8758,35.0233,15348.0
2019-03-11 11:10:00,35.62,35.67,35.62,35.65,16069.0,35.0134,35.0626,35.0134,35.0429,16069.0
2019-03-11 11:20:00,35.65,35.69,35.62,35.69,12743.0,35.0429,35.0822,35.0134,35.0822,12743.0
2019-03-11 11:30:00,35.69,35.74,35.65,35.7,18011.0,35.0822,35.1314,35.0429,35.0921,18011.0
2019-03-11 11:40:00,35.71,35.73,35.64,35.64,20484.0,35.1019,35.1216,35.0331,35.0331,20484.0
2019-03-11 11:50:00,35.64,35.78,35.64,35.76,20239.0,35.0331,35.1707,35.0331,35.1511,20239.0
2019-03-11 12:00:00,35.76,35.78,35.73,35.75,22921.0,35.1511,35.1707,35.1216,35.1412,22921.0
2019-03-11 12:10:00,35.74,35.75,35.71,35.73,25152.0,35.1314,35.1412,35.1019,35.1216,25152.0
2019-03-11 12:20:00,35.73,35.8,35.72,35.79,16013.0,35.1216,35.1904,35.1117,35.1805,16013.0
2019-03-11 12:30:00,35.78,35.84,35.78,35.8,21465.0,35.1707,35.2297,35.1707,35.1904,21465.0
2019-03-11 12:40:00,35.81,35.82,35.79,35.82,9089.0,35.2002,35.21,35.1805,35.21,9089.0
2019-03-11 12:50:00,35.82,35.87,35.79,35.8,13266.0,35.21,35.2592,35.1805,35.1904,13266.0
2019-03-11 13:00:00,35.8,35.87,35.79,35.85,24036.0,35.1904,35.2592,35.1805,35.2395,24036.0
2019-03-11 13:10:00,35.84,35.91,35.84,35.87,16021.0,35.2297,35.2985,35.2297,35.2592,16021.0
2019-03-11 13:20:00,35.87,35.88,35.83,35.86,25974.0,35.2592,35.269,35.2199,35.2493,25974.0
2019-03-11 13:30:00,35.87,35.93,35.86,35.9,25098.0,35.2592,35.3182,35.2493,35.2887,25098.0
2019-03-11 13:40:00,35.91,35.91,35.84,35.84,15479.0,35.2985,35.2985,35.2297,35.2297,15479.0
2019-03-11 13:50:00,35.84,35.86,35.82,35.86,14554.0,35.2297,35.2493,35.21,35.2493,14554.0
2019-03-11 14:00:00,35.87,35.87,35.79,35.8,35849.0,35.2592,35.2592,35.1805,35.1904,35849.0
2019-03-11 14:10:00,35.79,35.81,35.78,35.8,7056.0,35.1805,35.2002,35.1707,35.1904,7056.0
2019-03-11 14:20:00,35.8,35.88,35.79,35.88,40752.0,35.1904,35.269,35.1805,35.269,40752.0
2019-03-11 14:30:00,35.88,35.9,35.85,35.88,26408.0,35.269,35.2887,35.2395,35.269,26408.0
2019-03-11 14:40:00,35.88,35.9,35.84,35.85,13281.0,35.269,35.2887,35.2297,35.2395,13281.0
2019-03-11 14:50:00,35.84,35.87,35.82,35.87,24934.0,35.2297,35.2592,35.21,35.2592,24934.0
2019-03-11 15:00:00,35.86,35.9,35.84,35.87,31184.0,35.2493,35.2887,35.2297,35.2592,31184.0
2019-03-11 15:10:00,35.88,35.93,35.87,35.93,20303.0,35.269,35.3182,35.2592,35.3182,20303.0
2019-03-11 15:20:00,35.92,35.95,35.87,35.89,28058.0,35.3083,35.3378,35.2592,35.2788,28058.0
2019-03-11 15:30:00,35.9,35.95,35.89,35.93,33191.0,35.2887,35.3378,35.2788,35.3182,33191.0
2019-03-11 15:40:00,35.92,35.93,35.86,35.93,79514.0,35.3083,35.3182,35.2493,35.3182,79514.0
2019-03-11 15:50:00,35.93,35.93,35.86,35.9,106956.0,35.3182,35.3182,35.2493,35.2887,106956.0
2019-03-12 09:30:00,35.96,36.11,35.96,36.11,39575.0,35.3476,35.4951,35.3476,35.4951,39575.0
2019-03-12 09:40:00,36.12,36.12,35.98,36.05,24312.0,35.5049,35.5049,35.3673,35.4361,24312.0
2019-03-12 09:50:00,36.04,36.07,35.98,36.01,10671.0,35.4263,35.4558,35.3673,35.3968,10671.0
2019-03-12 10:00:00,36.0,36.05,35.97,35.99,21616.0,35.387,35.4361,35.3575,35.3771,21616.0
2019-03-12 10:10:00,35.98,36.07,35.95,36.07,15416.0,35.3673,35.4558,35.3378,35.4558,15416.0
2019-03-12 10:20:00,36.07,36.18,36.05,36.18,16575.0,35.4558,35.5639,35.4361,35.5639,16575.0
2019-03-12 10:30:00,36.19,36.2,36.1,36.12,12191.0,35.5737,35.5836,35.4853,35.5049,12191.0
2019-03-12 10:40:00,36.1,36.11,36.02,36.09,14908.0,35.4853,35.4951,35.4066,35.4754,14908.0
2019-03-12 10:50:00,36.09,36.09,36.03,36.05,15808.0,35.4754,35.4754,35.4165,35.4361,15808.0
2019-03-12 11:00:00,36.05,36.06,35.99,36.05,18103.0,35.4361,35.4459,35.3771,35.4361,18103.0
2019-03-12 11:10:00,36.05,36.06,35.98,36.03,18816.0,35.4361,35.4459,35.3673,35.4165,18816.0
2019-03-12 11:20:00,36.03,36.04,35.97,36.02,25582.0,35.4165,35.4263,35.3575,35.4066,25582.0
2019-03-12 11:30:00,36.02,36.11,36.01,36.09,18263.0,35.4066,35.4951,35.3968,35.4754,18263.0
2019-03-12 11:40:00,36.09,36.14,36.08,36.11,15034.0,35.4754,35.5246,35.4656,35.4951,15034.0
2019-03-12 11:50:00,36.12,36.16,36.12,36.16,11517.0,35.5049,35.5442,35.5049,35.5442,11517.0
2019-03-12 12:00:00,36.15,36.17,36.1,36.13,19838.0,35.5344,35.5541,35.4853,35.5147,19838.0
2019-03-12 12:10:00,36.13,36.2,36.12,36.17,22376.0,35.5147,35.5836,35.5049,35.5541,22376.0
2019-03-12 12:20:00,36.16,36.24,36.13,36.24,34579.0,35.5442,35.6229,35.5147,35.6229,34579.0
2019-03-12 12:30:00,36.24,36.26,36.2,36.2,15631.0,35.6229,35.6425,35.5836,35.5836,15631.0
2019-03-12 12:40:00,36.21,36.26,36.2,36.23,13077.0,35.5934,35.6425,35.5836,35.613,13077.0
2019-03-12 12:50:00,36.24,36.24,36.16,36.19,28503.0,35.6229,35.6229,35.5442,35.5737,28503.0
2019-03-12 13:00:00,36.19,36.22,36.17,36.22,22120.0,35.5737,35.6032,35.5541,35.6032,22120.0
2019-03-12 13:10:00,36.2,36.21,36.17,36.19,8730.0,35.5836,35.5934,35.5541,35.5737,8730.0
2019-03-12 13:20:00,36.18,36.24,36.18,36.23,14979.0,35.5639,35.6229,35.5639,35.613,14979.0
2019-03-12 13:30:00,36.22,36.24,36.2,36.24,11417.0,35.6032,35.6229,35.5836,35.6229,11417.0
2019-03-12 13:40:00,36.23,36.35,36.23,36.35,21789.0,35.613,35.731,35.613,35.731,21789.0
2019-03-12 13:50:00,36.34,36.39,36.31,36.32,29201.0,35.7212,35.7703,35.6917,35.7015,29201.0
2019-03-12 14:00:00,36.31,36.33,36.24,36.25,30441.0,35.6917,35.7113,35.6229,35.6327,30441.0
2019-03-12 14:10:00,36.26,36.26,36.22,36.24,15693.0,35.6425,35.6425,35.6032,35.6229,15693.0
2019-03-12 14:20:00,36.24,36.24,36.17,36.19,10837.0,35.6229,35.6229,35.5541,35.5737,10837.0
2019-03-12 14:30:00,36.18,36.25,36.18,36.22,24919.0,35.5639,35.6327,35.5639,35.6032,24919.0
2019-03-12 14:40:00,36.21,36.22,36.19,36.21,6193.0,35.5934,35.6032,35.5737,35.5934,6193.0
2019-03-12 14:50:00,36.2,36.24,36.19,36.23,20166.0,35.5836,35.6229,35.5737,35.613,20166.0
2019-03-12 15:00:00,36.23,36.23,36.16,36.22,47498.0,35.613,35.613,35.5442,35.6032,47498.0
2019-03-12 15:10:00,36.22,36.22,36.14,36.15,15438.0,35.6032,35.6032,35.5246,35.5344,15438.0
2019-03-12 15:20:00,36.14,36.18,36.12,36.17,18767.0,35.5246,35.5639,35.5049,35.5541,18767.0
2019-03-12 15:30:00,36.16,36.21,36.15,36.2,31894.0,35.5442,35.5934,35.5344,35.5836,31894.0
2019-03-12 15:40:00,36.2,36.3,36.2,36.23,81691.0,35.5836,35.6819,35.5836,35.613,81691.0
2019-03-12 15:50:00,36.24,36.25,36.19,36.23,159800.0,35.6229,35.6327,35.5737,35.613,159800.0
2019-03-13 09:30:00,36.37,36.5,36.24,36.43,35145.0,35.7507,35.8784,35.6229,35.8096,35145.0
2019-03-13 09:40:00,36.41,36.42,36.3,36.3,7902.0,35.79,35.7998,35.6819,35.6819,7902.0
2019-03-13 09:50:00,36.28,36.3,36.23,36.28,8065.0,35.6622,35.6819,35.613,35.6622,8065.0
2019-03-13 10:00:00,36.29,36.39,36.29,36.39,12244.0,35.672,35.7703,35.672,35.7703,12244.0
2019-03-13 10:10:00,36.39,36.42,36.34,36.38,11236.0,35.7703,35.7998,35.7212,35.7605,11236.0
2019-03-13 10:20:00,36.37,36.41,36.36,36.41,9560.0,35.7507,35.79,35.7408,35.79,9560.0
2019-03-13 10:30:00,36.4,36.47,36.4,36.45,26127.0,35.7802,35.849,35.7802,35.8293,26127.0
2019-03-13 10:40:00,36.44,36.49,36.44,36.48,20970.0,35.8195,35.8686,35.8195,35.8588,20970.0
2019-03-13 10:50:00,36.48,36.62,36.48,36.61,37127.0,35.8588,35.9964,35.8588,35.9866,37127.0
2019-03-13 11:00:00,36.61,36.68,36.6,36.67,15000.0,35.9866,36.0554,35.9767,36.0456,15000.0
2019-03-13 11:10:00,36.66,36.8,36.66,36.78,72828.0,36.0357,36.1733,36.0357,36.1537,72828.0
2019-03-13 11:20:00,36.78,36.79,36.68,36.7,28464.0,36.1537,36.1635,36.0554,36.075,28464.0
2019-03-13 11:30:00,36.7,36.71,36.65,36.65,11464.0,36.075,36.0849,36.0259,36.0259,11464.0
2019-03-13 11:40:00,36.65,36.65,36.54,36.55,13897.0,36.0259,36.0259,35.9178,35.9276,13897.0
2019-03-13 11:50:00,36.55,36.59,36.53,36.59,9158.0,35.9276,35.9669,35.9079,35.9669,9158.0
2019-03-13 12:00:00,36.59,36.61,36.56,36.56,8030.0,35.9669,35.9866,35.9374,35.9374,8030.0
2019-03-13 12:10:00,36.56,36.57,36.52,36.52,6697.0,35.9374,35.9473,35.8981,35.8981,6697.0
2019-03-13 12:20:00,36.52,36.54,36.5,36.54,6583.0,35.8981,35.9178,35.8784,35.9178,6583.0
2019-03-13 12:30:00,36.54,36.56,36.54,36.54,8952.0,35.9178,35.9374,35.9178,35.9178,8952.0
2019-03-13 12:40:00,36.55,36.6,36.54,36.58,11401.0,35.9276,35.9767,35.9178,35.9571,11401.0
2019-03-13 12:50:00,36.58,36.61,36.57,36.61,6118.0,35.9571,35.9866,35.9473,35.9866,6118.0
2019-03-13 13:00:00,36.61,36.67,36.61,36.63,17044.0,35.9866,36.0456,35.9866,36.0062,17044.0
2019-03-13 13:10:00,36.62,36.66,36.62,36.66,4820.0,35.9964,36.0357,35.9964,36.0357,4820.0
2019-03-13 13:20:00,36.65,36.68,36.63,36.67,10934.0,36.0259,36.0554,36.0062,36.0456,10934.0
2019-03-13 13:30:00,36.67,36.68,36.65,36.67,9826.0,36.0456,36.0554,36.0259,36.0456,9826.0
2019-03-13 13:40:00,36.68,36.68,36.61,36.64,11426.0,36.0554,36.0554,35.9866,36.0161,11426.0
2019-03-13 13:50:00,36.63,36.67,36.63,36.66,8114.0,36.0062,36.0456,36.0062,36.0357,8114.0
2019-03-13 14:00:00,36.66,36.74,36.66,36.72,13010.0,36.0357,36.1144,36.0357,36.0947,13010.0
2019-03-13 14:10:00,36.72,36.72,36.66,36.69,10217.0,36.0947,36.0947,36.0357,36.0652,10217.0
2019-03-13 14:20:00,36.68,36.77,36.68,36.72,17890.0,36.0554,36.1439,36.0554,36.0947,17890.0
2019-03-13 14:30:00,36.72,36.72,36.67,36.72,16373.0,36.0947,36.0947,36.0456,36.0947,16373.0
2019-03-13 14:40:00,36.72,36.73,36.64,36.66,32733.0,36.0947,36.1045,36.0161,36.0357,32733.0
2019-03-13 14:50:00,36.65,36.71,36.63,36.66,31768.0,36.0259,36.0849,36.0062,36.0357,31768.0
2019-03-13 15:00:00,36.66,36.68,36.58,36.61,24235.0,36.0357,36.0554,35.9571,35.9866,24235.0
2019-03-13 15:10:00,36.61,36.62,36.55,36.59,18722.0,35.9866,35.9964,35.9276,35.9669,18722.0
2019-03-13 15:20:00,36.59,36.61,36.56,36.59,23090.0,35.9669,35.9866,35.9374,35.9669,23090.0
2019-03-13 15:30:00,36.58,36.62,36.55,36.58,51301.0,35.9571,35.9964,35.9276,35.9571,51301.0
2019-03-13 15:40:00,36.59,36.59,36.53,36.54,58288.0,35.9669,35.9669,35.9079,35.9178,58288.0
2019-03-13 15:50:00,36.54,36.63,36.53,36.63,121248.0,35.9178,36.0062,35.9079,36.0062,121248.0
2019-03-14 09:30:00,36.62,36.79,36.53,36.77,29694.0,35.9964,36.1635,35.9079,36.1439,29694.0
2019-03-14 09:40:00,36.75,36.78,36.61,36.61,11391.0,36.1242,36.1537,35.9866,35.9866,11391.0
2019-03-14 09:50:00,36.6,36.66,36.59,36.61,10488.0,35.9767,36.0357,35.9669,35.9866,10488.0
2019-03-14 10:00:00,36.6,36.67,36.53,36.53,21981.0,35.9767,36.0456,35.9079,35.9079,21981.0
2019-03-14 10:10:00,36.54,36.58,36.53,36.58,9550.0,35.9178,35.9571,35.9079,35.9571,9550.0
2019-03-14 10:20:00,36.58,36.65,36.56,36.63,11221.0,35.9571,36.0259,35.9374,36.0062,11221.0
2019-03-14 10:30:00,36.62,36.7,36.61,36.7,11285.0,35.9964,36.075,35.9866,36.075,11285.0
2019-03-14 10:40:00,36.71,36.72,36.67,36.68,9660.0,36.0849,36.0947,36.0456,36.0554,9660.0
2019-03-14 10:50:00,36.69,36.7,36.63,36.66,8302.0,36.0652,36.075,36.0062,36.0357,8302.0
2019-03-14 11:00:00,36.67,36.69,36.63,36.66,12550.0,36.0456,36.0652,36.0062,36.0357,12550.0
2019-03-14 11:10:00,36.66,36.71,36.65,36.68,15138.0,36.0357,36.0849,36.0259,36.0554,15138.0
2019-03-14 11:20:00,36.69,36.69,36.65,36.66,9370.0,36.0652,36.0652,36.0259,36.0357,9370.0
2019-03-14 11:30:00,36.66,36.72,36.66,36.72,18034.0,36.0357,36.0947,36.0357,36.0947,18034.0
2019-03-14 11:40:00,36.72,36.82,36.71,36.78,32398.0,36.0947,36.193,36.0849,36.1537,32398.0
2019-03-14 11:50:00,36.79,36.81,36.74,36.75,10107.0,36.1635,36.1832,36.1144,36.1242,10107.0
2019-03-14 12:00:00,36.75,36.77,36.73,36.75,13250.0,36.1242,36.1439,36.1045,36.1242,13250.0
2019-03-14 12:10:00,36.76,36.82,36.75,36.78,14493.0,36.134,36.193,36.1242,36.1537,14493.0
2019-03-14 12:20:00,36.79,36.8,36.77,36.8,16677.0,36.1635,36.1733,36.1439,36.1733,16677.0
2019-03-14 12:30:00,36.79,36.83,36.78,36.81,13022.0,36.1635,36.2028,36.1537,36.1832,13022.0
2019-03-14 12:40:00,36.81,36.81,36.79,36.8,17946.0,36.1832,36.1832,36.1635,36.1733,17946.0
2019-03-14 12:50:00,36.79,36.81,36.78,36.79,22616.0,36.1635,36.1832,36.1537,36.1635,22616.0
2019-03-14 13:00:00,36.8,36.8,36.73,36.74,10005.0,36.1733,36.1733,36.1045,36.1144,10005.0
2019-03-14 13:10:00,36.74,36.75,36.69,36.7,7733.0,36.1144,36.1242,36.0652,36.075,7733.0
2019-03-14 13:20:00,36.7,36.71,36.67,36.7,11304.0,36.075,36.0849,36.0456,36.075,11304.0
2019-03-14 13:30:00,36.7,36.71,36.65,36.66,10233.0,36.075,36.0849,36.0259,36.0357,10233.0
2019-03-14 13:40:00,36.66,36.68,36.64,36.65,7672.0,36.0357,36.0554,36.0161,36.0259,7672.0
2019-03-14 13:50:00,36.64,36.68,36.64,36.67,13701.0,36.0161,36.0554,36.0161,36.0456,13701.0
2019-03-14 14:00:00,36.68,36.68,36.64,36.65,9169.0,36.0554,36.0554,36.0161,36.0259,9169.0
2019-03-14 14:10:00,36.65,36.67,36.62,36.66,18643.0,36.0259,36.0456,35.9964,36.0357,18643.0
2019-03-14 14:20:00,36.67,36.72,36.66,36.69,15343.0,36.0456,36.0947,36.0357,36.0652,15343.0
2019-03-14 14:30:00,36.69,36.69,36.65,36.66,8323.0,36.0652,36.0652,36.0259,36.0357,8323.0
2019-03-14 14:40:00,36.66,36.71,36.66,36.7,23165.0,36.0357,36.0849,36.0357,36.075,23165.0
2019-03-14 14:50:00,36.7,36.76,36.7,36.75,17743.0,36.075,36.134,36.075,36.1242,17743.0
2019-03-14 15:00:00,36.75,36.85,36.75,36.83,26427.0,36.1242,36.2225,36.1242,36.2028,26427.0
2019-03-14 15:10:00,36.84,36.86,36.82,36.84,32984.0,36.2127,36.2323,36.193,36.2127,32984.0
2019-03-14 15:20:00,36.84,36.92,36.83,36.91,57861.0,36.2127,36.2913,36.2028,36.2815,57861.0
2019-03-14 15:30:00,36.92,37.0,36.87,36.98,47707.0,36.2913,36.3699,36.2421,36.3503,47707.0
2019-03-14 15:40:00,36.99,37.03,36.96,37.02,157813.0,36.3601,36.3994,36.3306,36.3896,157813.0
2019-03-14 15:50:00,37.02,37.05,36.87,36.91,188270.0,36.3896,36.4191,36.2421,36.2815,188270.0
2019-03-15 09:30:00,36.99,37.21,36.92,37.16,194594.0,36.3601,36.5764,36.2913,36.5272,194594.0
2019-03-15 09:40:00,37.17,37.42,37.14,37.41,29211.0,36.537,36.7828,36.5076,36.773,29211.0
2019-03-15 09:50:00,37.41,37.48,37.39,37.45,44235.0,36.773,36.8418,36.7533,36.8123,44235.0
2019-03-15 10:00:00,37.45,37.45,37.28,37.29,41049.0,36.8123,36.8123,36.6452,36.655,41049.0
2019-03-15 10:10:00,37.29,37.37,37.27,37.37,20467.0,36.655,36.7336,36.6353,36.7336,20467.0
2019-03-15 10:20:00,37.37,37.43,37.37,37.43,91684.0,36.7336,36.7926,36.7336,36.7926,91684.0
2019-03-15 10:30:00,37.44,37.49,37.4,37.41,21241.0,36.8024,36.8516,36.7631,36.773,21241.0
2019-03-15 10:40:00,37.39,37.4,37.35,37.36,19971.0,36.7533,36.7631,36.714,36.7238,19971.0
2019-03-15 10:50:00,37.37,37.42,37.32,37.39,38334.0,36.7336,36.7828,36.6845,36.7533,38334.0
2019-03-15 11:00:00,37.39,37.4,37.26,37.27,27231.0,36.7533,36.7631,36.6255,36.6353,27231.0
2019-03-15 11:10:00,37.27,37.36,37.26,37.35,23278.0,36.6353,36.7238,36.6255,36.714,23278.0
2019-03-15 11:20:00,37.34,37.37,37.33,37.36,34460.0,36.7041,36.7336,36.6943,36.7238,34460.0
2019-03-15 11:30:00,37.37,37.39,37.35,37.36,18674.0,36.7336,36.7533,36.714,36.7238,18674.0
2019-03-15 11:40:00,37.36,37.43,37.34,37.43,24844.0,36.7238,36.7926,36.7041,36.7926,24844.0
2019-03-15 11:50:00,37.44,37.47,37.4,37.47,21689.0,36.8024,36.8319,36.7631,36.8319,21689.0
2019-03-15 12:00:00,37.46,37.46,37.41,37.44,14163.0,36.8221,36.8221,36.773,36.8024,14163.0
2019-03-15 12:10:00,37.44,37.47,37.44,37.45,14114.0,36.8024,36.8319,36.8024,36.8123,14114.0
2019-03-15 12:20:00,37.46,37.49,37.46,37.48,13950.0,36.8221,36.8516,36.8221,36.8418,13950.0
2019-03-15 12:30:00,37.48,37.51,37.47,37.51,19866.0,36.8418,36.8712,36.8319,36.8712,19866.0
2019-03-15 12:40:00,37.51,37.55,37.5,37.5,18772.0,36.8712,36.9106,36.8614,36.8614,18772.0
2019-03-15 12:50:00,37.5,37.52,37.47,37.51,22768.0,36.8614,36.8811,36.8319,36.8712,22768.0
2019-03-15 13:00:00,37.51,37.65,37.47,37.51,105740.0,36.8712,37.0089,36.8319,36.8712,105740.0
2019-03-15 13:10:00,37.51,37.61,37.51,37.54,19192.0,36.8712,36.9695,36.8712,36.9007,19192.0
2019-03-15 13:20:00,37.55,37.56,37.51,37.51,14768.0,36.9106,36.9204,36.8712,36.8712,14768.0
2019-03-15 13:30:00,37.51,37.55,37.51,37.53,6336.0,36.8712,36.9106,36.8712,36.8909,6336.0
2019-03-15 13:40:00,37.53,37.56,37.5,37.55,16924.0,36.8909,36.9204,36.8614,36.9106,16924.0
2019-03-15 13:50:00,37.56,37.6,37.5,37.51,33983.0,36.9204,36.9597,36.8614,36.8712,33983.0
2019-03-15 14:00:00,37.51,37.52,37.5,37.5,9987.0,36.8712,36.8811,36.8614,36.8614,9987.0
2019-03-15 14:10:00,37.5,37.55,37.47,37.51,54030.0,36.8614,36.9106,36.8319,36.8712,54030.0
2019-03-15 14:20:00,37.5,37.54,37.46,37.51,53289.0,36.8614,36.9007,36.8221,36.8712,53289.0
2019-03-15 14:30:00,37.5,37.52,37.45,37.46,25022.0,36.8614,36.8811,36.8123,36.8221,25022.0
2019-03-15 14:40:00,37.45,37.5,37.45,37.46,36470.0,36.8123,36.8614,36.8123,36.8221,36470.0
2019-03-15 14:50:00,37.47,37.47,37.39,37.41,25539.0,36.8319,36.8319,36.7533,36.773,25539.0
2019-03-15 15:00:00,37.41,37.46,37.4,37.45,30825.0,36.773,36.8221,36.7631,36.8123,30825.0
2019-03-15 15:10:00,37.45,37.49,37.43,37.47,32935.0,36.8123,36.8516,36.7926,36.8319,32935.0
2019-03-15 15:20:00,37.46,37.5,37.45,37.46,27131.0,36.8221,36.8614,36.8123,36.8221,27131.0
2019-03-15 15:30:00,37.46,37.47,37.34,37.34,72702.0,36.8221,36.8319,36.7041,36.7041,72702.0
2019-03-15 15:40:00,37.34,37.37,37.25,37.27,72375.0,36.7041,36.7336,36.6157,36.6353,72375.0
2019-03-15 15:50:00,37.27,37.36,37.23,37.35,178456.0,36.6353,36.7238,36.596,36.714,178456.0
2019-03-18 09:30:00,37.32,37.46,37.26,37.32,43640.0,36.6845,36.8221,36.6255,36.6845,43640.0
2019-03-18 09:40:00,37.32,37.54,37.31,37.44,22422.0,36.6845,36.9007,36.6747,36.8024,22422.0
2019-03-18 09:50:00,37.44,37.52,37.43,37.46,8861.0,36.8024,36.8811,36.7926,36.8221,8861.0
2019-03-18 10:00:00,37.48,37.49,37.35,37.4,70539.0,36.8418,36.8516,36.714,36.7631,70539.0
2019-03-18 10:10:00,37.39,37.4,37.29,37.37,16206.0,36.7533,36.7631,36.655,36.7336,16206.0
2019-03-18 10:20:00,37.36,37.36,37.32,37.36,16597.0,36.7238,36.7238,36.6845,36.7238,16597.0
2019-03-18 10:30:00,37.36,37.36,37.25,37.26,16853.0,36.7238,36.7238,36.6157,36.6255,16853.0
2019-03-18 10:40:00,37.27,37.35,37.27,37.35,10640.0,36.6353,36.714,36.6353,36.714,10640.0
2019-03-18 10:50:00,37.35,37.36,37.32,37.34,38543.0,36.714,36.7238,36.6845,36.7041,38543.0
2019-03-18 11:00:00,37.34,37.42,37.33,37.33,18411.0,36.7041,36.7828,36.6943,36.6943,18411.0
2019-03-18 11:10:00,37.32,37.36,37.23,37.23,27072.0,36.6845,36.7238,36.596,36.596,27072.0
2019-03-18 11:20:00,37.23,37.24,37.16,37.16,70576.0,36.596,36.6058,36.5272,36.5272,70576.0
2019-03-18 11:30:00,37.16,37.17,37.1,37.13,11336.0,36.5272,36.537,36.4682,36.4977,11336.0
2019-03-18 11:40:00,37.14,37.16,37.13,37.16,4927.0,36.5076,36.5272,36.4977,36.5272,4927.0
2019-03-18 11:50:00,37.17,37.2,37.13,37.17,11007.0,36.537,36.5665,36.4977,36.537,11007.0
2019-03-18 12:00:00,37.17,37.18,37.13,37.15,6161.0,36.537,36.5469,36.4977,36.5174,6161.0
2019-03-18 12:10:00,37.15,37.23,37.14,37.22,10659.0,36.5174,36.596,36.5076,36.5862,10659.0
2019-03-18 12:20:00,37.22,37.27,37.19,37.2,29388.0,36.5862,36.6353,36.5567,36.5665,29388.0
2019-03-18 12:30:00,37.2,37.22,37.18,37.22,14144.0,36.5665,36.5862,36.5469,36.5862,14144.0
2019-03-18 12:40:00,37.22,37.28,37.21,37.28,27025.0,36.5862,36.6452,36.5764,36.6452,27025.0
2019-03-18 12:50:00,37.27,37.3,37.23,37.24,26361.0,36.6353,36.6648,36.596,36.6058,26361.0
2019-03-18 13:00:00,37.24,37.25,37.21,37.24,12049.0,36.6058,36.6157,36.5764,36.6058,12049.0
2019-03-18 13:10:00,37.24,37.27,37.23,37.25,12889.0,36.6058,36.6353,36.596,36.6157,12889.0
2019-03-18 13:20:00,37.26,37.28,37.25,37.26,9579.0,36.6255,36.6452,36.6157,36.6255,9579.0
2019-03-18 13:30:00,37.25,37.27,37.23,37.26,9701.0,36.6157,36.6353,36.596,36.6255,9701.0
2019-03-18 13:40:00,37.26,37.3,37.24,37.27,8655.0,36.6255,36.6648,36.6058,36.6353,8655.0
2019-03-18 13:50:00,37.27,37.29,37.24,37.28,18642.0,36.6353,36.655,36.6058,36.6452,18642.0
2019-03-18 14:00:00,37.28,37.3,37.26,37.29,18255.0,36.6452,36.6648,36.6255,36.655,18255.0
2019-03-18 14:10:00,37.28,37.29,37.25,37.26,21661.0,36.6452,36.655,36.6157,36.6255,21661.0
2019-03-18 14:20:00,37.25,37.27,37.25,37.26,10044.0,36.6157,36.6353,36.6157,36.6255,10044.0
2019-03-18 14:30:00,37.27,37.28,37.24,37.27,22478.0,36.6353,36.6452,36.6058,36.6353,22478.0
2019-03-18 14:40:00,37.27,37.28,37.26,37.27,25274.0,36.6353,36.6452,36.6255,36.6353,25274.0
2019-03-18 14:50:00,37.27,37.29,37.25,37.28,28484.0,36.6353,36.655,36.6157,36.6452,28484.0
2019-03-18 15:00:00,37.29,37.3,37.24,37.25,51603.0,36.655,36.6648,36.6058,36.6157,51603.0
2019-03-18 15:10:00,37.25,37.29,37.25,37.28,31724.0,36.6157,36.655,36.6157,36.6452,31724.0
2019-03-18 15:20:00,37.28,37.3,37.26,37.28,27749.0,36.6452,36.6648,36.6255,36.6452,27749.0
2019-03-18 15:30:00,37.29,37.3,37.27,37.3,42322.0,36.655,36.6648,36.6353,36.6648,42322.0
2019-03-18 15:40:00,37.3,37.37,37.29,37.37,71889.0,36.6648,36.7336,36.655,36.7336,71889.0
2019-03-18 15:50:00,37.38,37.46,37.37,37.4,215752.0,36.7435,36.8221,36.7336,36.7631,215752.0
2019-03-19 09:30:00,37.6,37.8,37.6,37.72,33031.0,36.9597,37.1563,36.9597,37.0777,33031.0
2019-03-19 09:40:00,37.73,37.95,37.73,37.91,42196.0,37.0875,37.3038,37.0875,37.2644,42196.0
2019-03-19 09:50:00,37.92,37.92,37.81,37.81,15080.0,37.2743,37.2743,37.1661,37.1661,15080.0
2019-03-19 10:00:00,37.81,37.86,37.81,37.83,14433.0,37.1661,37.2153,37.1661,37.1858,14433.0
2019-03-19 10:10:00,37.84,37.85,37.78,37.82,15701.0,37.1956,37.2055,37.1367,37.176,15701.0
2019-03-19 10:20:00,37.82,37.82,37.73,37.74,8146.0,37.176,37.176,37.0875,37.0973,8146.0
2019-03-19 10:30:00,37.76,37.76,37.68,37.72,11611.0,37.117,37.117,37.0384,37.0777,11611.0
2019-03-19 10:40:00,37.71,37.72,37.64,37.68,12919.0,37.0678,37.0777,36.999,37.0384,12919.0
2019-03-19 10:50:00,37.68,37.69,37.6,37.6,12877.0,37.0384,37.0482,36.9597,36.9597,12877.0
2019-03-19 11:00:00,37.6,37.64,37.58,37.63,36295.0,36.9597,36.999,36.9401,36.9892,36295.0
2019-03-19 11:10:00,37.63,37.68,37.57,37.58,33528.0,36.9892,37.0384,36.9302,36.9401,33528.0
2019-03-19 11:20:00,37.58,37.68,37.58,37.68,23576.0,36.9401,37.0384,36.9401,37.0384,23576.0
2019-03-19 11:30:00,37.67,37.74,37.63,37.71,26142.0,37.0285,37.0973,36.9892,37.0678,26142.0
2019-03-19 11:40:00,37.71,37.77,37.71,37.75,66793.0,37.0678,37.1268,37.0678,37.1072,66793.0
2019-03-19 11:50:00,37.76,37.8,37.73,37.75,65102.0,37.117,37.1563,37.0875,37.1072,65102.0
2019-03-19 12:00:00,37.74,37.75,37.6,37.64,60307.0,37.0973,37.1072,36.9597,36.999,60307.0
2019-03-19 12:10:00,37.65,37.68,37.6,37.6,14383.0,37.0089,37.0384,36.9597,36.9597,14383.0
2019-03-19 12:20:00,37.6,37.63,37.58,37.63,8509.0,36.9597,36.9892,36.9401,36.9892,8509.0
2019-03-19 12:30:00,37.63,37.64,37.6,37.62,12256.0,36.9892,36.999,36.9597,36.9794,12256.0
2019-03-19 12:40:00,37.62,37.64,37.43,37.44,16304.0,36.9794,36.999,36.7926,36.8024,16304.0
2019-03-19 12:50:00,37.43,37.56,37.43,37.56,10448.0,36.7926,36.9204,36.7926,36.9204,10448.0
2019-03-19 13:00:00,37.57,37.57,37.48,37.48,12682.0,36.9302,36.9302,36.8418,36.8418,12682.0
2019-03-19 13:10:00,37.48,37.54,37.47,37.53,7895.0,36.8418,36.9007,36.8319,36.8909,7895.0
2019-03-19 13:20:00,37.54,37.57,37.53,37.54,7658.0,36.9007,36.9302,36.8909,36.9007,7658.0
2019-03-19 13:30:00,37.53,37.55,37.52,37.52,7265.0,36.8909,36.9106,36.8811,36.8811,7265.0
2019-03-19 13:40:00,37.52,37.55,37.45,37.47,20207.0,36.8811,36.9106,36.8123,36.8319,20207.0
2019-03-19 13:50:00,37.48,37.49,37.44,37.46,6651.0,36.8418,36.8516,36.8024,36.8221,6651.0
2019-03-19 14:00:00,37.47,37.49,37.45,37.48,24799.0,36.8319,36.8516,36.8123,36.8418,24799.0
2019-03-19 14:10:00,37.48,37.49,37.42,37.44,51882.0,36.8418,36.8516,36.7828,36.8024,51882.0
2019-03-19 14:20:00,37.44,37.45,37.42,37.44,5801.0,36.8024,36.8123,36.7828,36.8024,5801.0
2019-03-19 14:30:00,37.44,37.47,37.43,37.45,6600.0,36.8024,36.8319,36.7926,36.8123,6600.0
2019-03-19 14:40:00,37.45,37.49,37.45,37.47,10686.0,36.8123,36.8516,36.8123,36.8319,10686.0
2019-03-19 14:50:00,37.46,37.46,37.39,37.4,11143.0,36.8221,36.8221,36.7533,36.7631,11143.0
2019-03-19 15:00:00,37.41,37.47,37.39,37.45,25372.0,36.773,36.8319,36.7533,36.8123,25372.0
2019-03-19 15:10:00,37.45,37.45,37.37,37.38,18911.0,36.8123,36.8123,36.7336,36.7435,18911.0
2019-03-19 15:20:00,37.38,37.38,37.32,37.35,15520.0,36.7435,36.7435,36.6845,36.714,15520.0
2019-03-19 15:30:00,37.36,37.39,37.33,37.34,34491.0,36.7238,36.7533,36.6943,36.7041,34491.0
2019-03-19 15:40:00,37.34,37.37,37.26,37.36,62008.0,36.7041,36.7336,36.6255,36.7238,62008.0
2019-03-19 15:50:00,37.36,37.42,37.29,37.4,118347.0,36.7238,36.7828,36.655,36.7631,118347.0
2019-03-20 09:30:00,37.28,37.4,37.11,37.15,19435.0,36.6452,36.7631,36.4781,36.5174,19435.0
2019-03-20 09:40:00,37.13,37.17,37.03,37.07,15375.0,36.4977,36.537,36.3994,36.4387,15375.0
2019-03-20 09:50:00,37.04,37.07,36.93,36.93,9578.0,36.4093,36.4387,36.3011,36.3011,9578.0
2019-03-20 10:00:00,36.95,37.11,36.95,37.09,9889.0,36.3208,36.4781,36.3208,36.4584,9889.0
2019-03-20 10:10:00,37.09,37.11,37.01,37.03,6916.0,36.4584,36.4781,36.3798,36.3994,6916.0
2019-03-20 10:20:00,37.05,37.06,36.99,37.06,6953.0,36.4191,36.4289,36.3601,36.4289,6953.0
2019-03-20 10:30:00,37.07,37.08,37.02,37.03,5076.0,36.4387,36.4486,36.3896,36.3994,5076.0
2019-03-20 10:40:00,37.03,37.14,37.03,37.13,18093.0,36.3994,36.5076,36.3994,36.4977,18093.0
2019-03-20 10:50:00,37.12,37.16,37.1,37.12,9866.0,36.4879,36.5272,36.4682,36.4879,9866.0
2019-03-20 11:00:00,37.12,37.22,37.12,37.21,9594.0,36.4879,36.5862,36.4879,36.5764,9594.0
2019-03-20 11:10:00,37.21,37.25,37.2,37.24,13992.0,36.5764,36.6157,36.5665,36.6058,13992.0
2019-03-20 11:20:00,37.24,37.24,37.19,37.2,13617.0,36.6058,36.6058,36.5567,36.5665,13617.0
2019-03-20 11:30:00,37.2,37.25,37.17,37.17,20487.0,36.5665,36.6157,36.537,36.537,20487.0
2019-03-20 11:40:00,37.17,37.18,37.05,37.06,3991.0,36.537,36.5469,36.4191,36.4289,3991.0
2019-03-20 11:50:00,37.06,37.07,36.99,37.02,7133.0,36.4289,36.4387,36.3601,36.3896,7133.0
2019-03-20 12:00:00,37.02,37.1,37.02,37.09,7108.0,36.3896,36.4682,36.3896,36.4584,7108.0
2019-03-20 12:10:00,37.09,37.11,37.04,37.06,5643.0,36.4584,36.4781,36.4093,36.4289,5643.0
2019-03-20 12:20:00,37.04,37.06,36.98,37.05,7050.0,36.4093,36.4289,36.3503,36.4191,7050.0
2019-03-20 12:30:00,37.05,37.05,36.94,37.03,22436.0,36.4191,36.4191,36.311,36.3994,22436.0
2019-03-20 12:40:00,37.03,37.06,37.02,37.05,6124.0,36.3994,36.4289,36.3896,36.4191,6124.0
2019-03-20 12:50:00,37.03,37.07,37.02,37.06,5759.0,36.3994,36.4387,36.3896,36.4289,5759.0
2019-03-20 13:00:00,37.07,37.1,37.05,37.09,5217.0,36.4387,36.4682,36.4191,36.4584,5217.0
2019-03-20 13:10:00,37.11,37.11,37.08,37.09,5270.0,36.4781,36.4781,36.4486,36.4584,5270.0
2019-03-20 13:20:00,37.08,37.1,37.07,37.09,6425.0,36.4486,36.4682,36.4387,36.4584,6425.0
2019-03-20 13:30:00,37.09,37.16,37.09,37.16,8727.0,36.4584,36.5272,36.4584,36.5272,8727.0
2019-03-20 13:40:00,37.16,37.17,37.14,37.15,5749.0,36.5272,36.537,36.5076,36.5174,5749.0
2019-03-20 13:50:00,37.12,37.2,37.11,37.18,8075.0,36.4879,36.5665,36.4781,36.5469,8075.0
2019-03-20 14:00:00,37.19,37.49,37.19,37.48,29940.0,36.5567,36.8516,36.5567,36.8418,29940.0
2019-03-20 14:10:00,37.47,37.5,37.37,37.38,17705.0,36.8319,36.8614,36.7336,36.7435,17705.0
2019-03-20 14:20:00,37.37,37.46,37.37,37.46,16912.0,36.7336,36.8221,36.7336,36.8221,16912.0
2019-03-20 14:30:00,37.47,37.54,37.44,37.5,9934.0,36.8319,36.9007,36.8024,36.8614,9934.0
2019-03-20 14:40:00,37.49,37.55,37.45,37.53,11401.0,36.8516,36.9106,36.8123,36.8909,11401.0
2019-03-20 14:50:00,37.54,37.57,37.47,37.49,12313.0,36.9007,36.9302,36.8319,36.8516,12313.0
2019-03-20 15:00:00,37.49,37.56,37.4,37.42,10359.0,36.8516,36.9204,36.7631,36.7828,10359.0
2019-03-20 15:10:00,37.45,37.5,37.41,37.46,16354.0,36.8123,36.8614,36.773,36.8221,16354.0
2019-03-20 15:20:00,37.47,37.48,37.41,37.42,16154.0,36.8319,36.8418,36.773,36.7828,16154.0
2019-03-20 15:30:00,37.42,37.43,37.26,37.29,36642.0,36.7828,36.7926,36.6255,36.655,36642.0
2019-03-20 15:40:00,37.28,37.33,37.25,37.28,32393.0,36.6452,36.6943,36.6157,36.6452,32393.0
2019-03-20 15:50:00,37.28,37.28,37.2,37.23,62709.0,36.6452,36.6452,36.5665,36.596,62709.0
2019-03-21 09:30:00,37.15,37.45,37.15,37.36,25387.0,36.5174,36.8123,36.5174,36.7238,25387.0
2019-03-21 09:40:00,37.35,37.45,37.35,37.42,9064.0,36.714,36.8123,36.714,36.7828,9064.0
2019-03-21 09:50:00,37.42,37.53,37.4,37.49,8100.0,36.7828,36.8909,36.7631,36.8516,8100.0
2019-03-21 10:00:00,37.5,37.59,37.5,37.57,5422.0,36.8614,36.9499,36.8614,36.9302,5422.0
2019-03-21 10:10:00,37.59,37.6,37.55,37.58,11106.0,36.9499,36.9597,36.9106,36.9401,11106.0
2019-03-21 10:20:00,37.58,37.63,37.55,37.57,25997.0,36.9401,36.9892,36.9106,36.9302,25997.0
2019-03-21 10:30:00,37.57,37.61,37.54,37.55,23757.0,36.9302,36.9695,36.9007,36.9106,23757.0
2019-03-21 10:40:00,37.55,37.55,37.46,37.49,33988.0,36.9106,36.9106,36.8221,36.8516,33988.0
2019-03-21 10:50:00,37.49,37.51,37.49,37.51,26715.0,36.8516,36.8712,36.8516,36.8712,26715.0
2019-03-21 11:00:00,37.51,37.52,37.47,37.47,60447.0,36.8712,36.8811,36.8319,36.8319,60447.0
2019-03-21 11:10:00,37.48,37.66,37.48,37.66,22300.0,36.8418,37.0187,36.8418,37.0187,22300.0
2019-03-21 11:20:00,37.68,37.78,37.67,37.72,10780.0,37.0384,37.1367,37.0285,37.0777,10780.0
2019-03-21 11:30:00,37.71,37.8,37.67,37.79,12054.0,37.0678,37.1563,37.0285,37.1465,12054.0
2019-03-21 11:40:00,37.78,37.85,37.78,37.83,17417.0,37.1367,37.2055,37.1367,37.1858,17417.0
2019-03-21 11:50:00,37.84,37.9,37.83,37.88,9447.0,37.1956,37.2546,37.1858,37.2349,9447.0
2019-03-21 12:00:00,37.88,37.88,37.72,37.77,45119.0,37.2349,37.2349,37.0777,37.1268,45119.0
2019-03-21 12:10:00,37.78,37.82,37.72,37.75,25086.0,37.1367,37.176,37.0777,37.1072,25086.0
2019-03-21 12:20:00,37.76,37.78,37.68,37.68,9475.0,37.117,37.1367,37.0384,37.0384,9475.0
2019-03-21 12:30:00,37.67,37.67,37.57,37.59,12269.0,37.0285,37.0285,36.9302,36.9499,12269.0
2019-03-21 12:40:00,37.59,37.65,37.57,37.58,11291.0,36.9499,37.0089,36.9302,36.9401,11291.0
2019-03-21 12:50:00,37.59,37.6,37.54,37.55,8201.0,36.9499,36.9597,36.9007,36.9106,8201.0
2019-03-21 13:00:00,37.55,37.63,37.55,37.63,7075.0,36.9106,36.9892,36.9106,36.9892,7075.0
2019-03-21 13:10:00,37.63,37.63,37.56,37.57,4767.0,36.9892,36.9892,36.9204,36.9302,4767.0
2019-03-21 13:20:00,37.56,37.62,37.55,37.62,9072.0,36.9204,36.9794,36.9106,36.9794,9072.0
2019-03-21 13:30:00,37.62,37.62,37.51,37.51,6425.0,36.9794,36.9794,36.8712,36.8712,6425.0
2019-03-21 13:40:00,37.51,37.55,37.49,37.54,9484.0,36.8712,36.9106,36.8516,36.9007,9484.0
2019-03-21 13:50:00,37.55,37.59,37.49,37.5,11344.0,36.9106,36.9499,36.8516,36.8614,11344.0
2019-03-21 14:00:00,37.52,37.6,37.51,37.59,7032.0,36.8811,36.9597,36.8712,36.9499,7032.0
2019-03-21 14:10:00,37.58,37.63,37.58,37.63,19414.0,36.9401,36.9892,36.9401,36.9892,19414.0
2019-03-21 14:20:00,37.62,37.63,37.6,37.63,9774.0,36.9794,36.9892,36.9597,36.9892,9774.0
2019-03-21 14:30:00,37.62,37.7,37.62,37.7,10226.0,36.9794,37.058,36.9794,37.058,10226.0
2019-03-21 14:40:00,37.7,37.73,37.67,37.73,11137.0,37.058,37.0875,37.0285,37.0875,11137.0
2019-03-21 14:50:00,37.73,37.74,37.6,37.61,25675.0,37.0875,37.0973,36.9597,36.9695,25675.0
2019-03-21 15:00:00,37.62,37.71,37.59,37.67,15774.0,36.9794,37.0678,36.9499,37.0285,15774.0
2019-03-21 15:10:00,37.66,37.67,37.56,37.6,14932.0,37.0187,37.0285,36.9204,36.9597,14932.0
2019-03-21 15:20:00,37.61,37.69,37.59,37.63,21580.0,36.9695,37.0482,36.9499,36.9892,21580.0
2019-03-21 15:30:00,37.65,37.69,37.61,37.62,28401.0,37.0089,37.0482,36.9695,36.9794,28401.0
2019-03-21 15:40:00,37.61,37.67,37.59,37.61,43200.0,36.9695,37.0285,36.9499,36.9695,43200.0
2019-03-21 15:50:00,37.6,37.61,37.54,37.57,91865.0,36.9597,36.9695,36.9007,36.9302,91865.0
2019-03-22 09:30:00,37.32,37.48,37.18,37.35,31714.0,36.6845,36.8418,36.5469,36.714,31714.0
2019-03-22 09:40:00,37.35,37.38,37.2,37.27,27107.0,36.714,36.7435,36.5665,36.6353,27107.0
2019-03-22 09:50:00,37.28,37.35,37.21,37.23,35015.0,36.6452,36.714,36.5764,36.596,35015.0
2019-03-22 10:00:00,37.24,37.25,37.1,37.15,8780.0,36.6058,36.6157,36.4682,36.5174,8780.0
2019-03-22 10:10:00,37.15,37.16,37.05,37.16,14397.0,36.5174,36.5272,36.4191,36.5272,14397.0
2019-03-22 10:20:00,37.17,37.22,37.09,37.09,9079.0,36.537,36.5862,36.4584,36.4584,9079.0
2019-03-22 10:30:00,37.14,37.15,37.03,37.11,19967.0,36.5076,36.5174,36.3994,36.4781,19967.0
2019-03-22 10:40:00,37.08,37.11,37.02,37.04,9541.0,36.4486,36.4781,36.3896,36.4093,9541.0
2019-03-22 10:50:00,37.02,37.07,36.99,36.99,11978.0,36.3896,36.4387,36.3601,36.3601,11978.0
2019-03-22 11:00:00,36.99,37.04,36.97,36.99,22155.0,36.3601,36.4093,36.3404,36.3601,22155.0
2019-03-22 11:10:00,36.98,37.05,36.94,37.05,11782.0,36.3503,36.4191,36.311,36.4191,11782.0
2019-03-22 11:20:00,37.04,37.04,36.98,36.99,8000.0,36.4093,36.4093,36.3503,36.3601,8000.0
2019-03-22 11:30:00,36.98,37.0,36.95,36.96,13905.0,36.3503,36.3699,36.3208,36.3306,13905.0
2019-03-22 11:40:00,36.97,36.98,36.89,36.91,25570.0,36.3404,36.3503,36.2618,36.2815,25570.0
2019-03-22 11:50:00,36.9,36.9,36.74,36.75,33348.0,36.2716,36.2716,36.1144,36.1242,33348.0
2019-03-22 12:00:00,36.75,36.85,36.75,36.81,18555.0,36.1242,36.2225,36.1242,36.1832,18555.0
2019-03-22 12:10:00,36.83,36.84,36.77,36.82,11773.0,36.2028,36.2127,36.1439,36.193,11773.0
2019-03-22 12:20:00,36.81,36.83,36.77,36.79,13569.0,36.1832,36.2028,36.1439,36.1635,13569.0
2019-03-22 12:30:00,36.77,36.82,36.74,36.75,10948.0,36.1439,36.193,36.1144,36.1242,10948.0
2019-03-22 12:40:00,36.73,36.73,36.67,36.69,19182.0,36.1045,36.1045,36.0456,36.0652,19182.0
2019-03-22 12:50:00,36.67,36.78,36.67,36.78,9868.0,36.0456,36.1537,36.0456,36.1537,9868.0
2019-03-22 13:00:00,36.79,36.87,36.78,36.87,12640.0,36.1635,36.2421,36.1537,36.2421,12640.0
2019-03-22 13:10:00,36.86,36.86,36.81,36.82,6566.0,36.2323,36.2323,36.1832,36.193,6566.0
2019-03-22 13:20:00,36.81,36.82,36.77,36.81,6836.0,36.1832,36.193,36.1439,36.1832,6836.0
2019-03-22 13:30:00,36.82,36.89,36.82,36.85,8999.0,36.193,36.2618,36.193,36.2225,8999.0
2019-03-22 13:40:00,36.86,36.91,36.86,36.9,5156.0,36.2323,36.2815,36.2323,36.2716,5156.0
2019-03-22 13:50:00,36.86,36.87,36.79,36.8,8244.0,36.2323,36.2421,36.1635,36.1733,8244.0
2019-03-22 14:00:00,36.8,36.88,36.8,36.88,8089.0,36.1733,36.252,36.1733,36.252,8089.0
2019-03-22 14:10:00,36.9,37.01,36.9,36.98,8235.0,36.2716,36.3798,36.2716,36.3503,8235.0
2019-03-22 14:20:00,36.98,37.0,36.96,36.97,4878.0,36.3503,36.3699,36.3306,36.3404,4878.0
2019-03-22 14:30:00,36.95,36.96,36.91,36.93,5220.0,36.3208,36.3306,36.2815,36.3011,5220.0
2019-03-22 14:40:00,36.93,37.0,36.93,36.99,6688.0,36.3011,36.3699,36.3011,36.3601,6688.0
2019-03-22 14:50:00,37.0,37.05,36.99,37.01,9857.0,36.3699,36.4191,36.3601,36.3798,9857.0
2019-03-22 15:00:00,37.02,37.05,36.96,36.96,10700.0,36.3896,36.4191,36.3306,36.3306,10700.0
2019-03-22 15:10:00,36.97,36.99,36.92,36.94,14958.0,36.3404,36.3601,36.2913,36.311,14958.0
2019-03-22 15:20:00,36.93,36.99,36.93,36.97,28721.0,36.3011,36.3601,36.3011,36.3404,28721.0
2019-03-22 15:30:00,36.96,36.96,36.86,36.86,43144.0,36.3306,36.3306,36.2323,36.2323,43144.0
2019-03-22 15:40:00,36.87,36.92,36.84,36.9,61542.0,36.2421,36.2913,36.2127,36.2716,61542.0
2019-03-22 15:50:00,36.9,36.9,36.7,36.7,152492.0,36.2716,36.2716,36.075,36.075,152492.0
2019-03-25 09:30:00,36.73,36.9,36.73,36.82,20861.0,36.1045,36.2716,36.1045,36.193,20861.0
2019-03-25 09:40:00,36.81,36.85,36.57,36.57,26492.0,36.1832,36.2225,35.9473,35.9473,26492.0
2019-03-25 09:50:00,36.59,36.68,36.59,36.62,12484.0,35.9669,36.0554,35.9669,35.9964,12484.0
2019-03-25 10:00:00,36.61,36.62,36.45,36.54,12025.0,35.9866,35.9964,35.8293,35.9178,12025.0
2019-03-25 10:10:00,36.53,36.54,36.45,36.54,13896.0,35.9079,35.9178,35.8293,35.9178,13896.0
2019-03-25 10:20:00,36.54,36.67,36.51,36.64,9592.0,35.9178,36.0456,35.8883,36.0161,9592.0
2019-03-25 10:30:00,36.64,36.73,36.64,36.66,11291.0,36.0161,36.1045,36.0161,36.0357,11291.0
2019-03-25 10:40:00,36.65,36.75,36.64,36.75,14901.0,36.0259,36.1242,36.0161,36.1242,14901.0
2019-03-25 10:50:00,36.76,36.94,36.76,36.93,60244.0,36.134,36.311,36.134,36.3011,60244.0
2019-03-25 11:00:00,36.94,36.94,36.82,36.89,34107.0,36.311,36.311,36.193,36.2618,34107.0
2019-03-25 11:10:00,36.89,37.01,36.87,37.01,12990.0,36.2618,36.3798,36.2421,36.3798,12990.0
2019-03-25 11:20:00,37.0,37.16,36.99,37.16,37713.0,36.3699,36.5272,36.3601,36.5272,37713.0
2019-03-25 11:30:00,37.15,37.16,37.02,37.04,19660.0,36.5174,36.5272,36.3896,36.4093,19660.0
2019-03-25 11:40:00,37.04,37.04,36.95,36.97,14731.0,36.4093,36.4093,36.3208,36.3404,14731.0
2019-03-25 11:50:00,36.96,37.02,36.93,36.95,15728.0,36.3306,36.3896,36.3011,36.3208,15728.0
2019-03-25 12:00:00,36.95,36.97,36.89,36.94,16658.0,36.3208,36.3404,36.2618,36.311,16658.0
2019-03-25 12:10:00,36.93,36.94,36.87,36.94,9506.0,36.3011,36.311,36.2421,36.311,9506.0
2019-03-25 12:20:00,36.95,36.98,36.94,36.94,5358.0,36.3208,36.3503,36.311,36.311,5358.0
2019-03-25 12:30:00,36.94,36.94,36.83,36.83,8135.0,36.311,36.311,36.2028,36.2028,8135.0
2019-03-25 12:40:00,36.83,36.84,36.77,36.82,9886.0,36.2028,36.2127,36.1439,36.193,9886.0
2019-03-25 12:50:00,36.83,36.96,36.83,36.95,9534.0,36.2028,36.3306,36.2028,36.3208,9534.0
2019-03-25 13:00:00,36.96,36.96,36.88,36.91,8017.0,36.3306,36.3306,36.252,36.2815,8017.0
2019-03-25 13:10:00,36.91,36.99,36.91,36.94,6537.0,36.2815,36.3601,36.2815,36.311,6537.0
2019-03-25 13:20:00,36.94,36.98,36.93,36.93,18433.0,36.311,36.3503,36.3011,36.3011,18433.0
2019-03-25 13:30:00,36.93,36.94,36.9,36.91,16848.0,36.3011,36.311,36.2716,36.2815,16848.0
2019-03-25 13:40:00,36.91,36.91,36.79,36.81,13854.0,36.2815,36.2815,36.1635,36.1832,13854.0
2019-03-25 13:50:00,36.81,36.85,36.77,36.77,9207.0,36.1832,36.2225,36.1439,36.1439,9207.0
2019-03-25 14:00:00,36.77,36.8,36.74,36.76,10377.0,36.1439,36.1733,36.1144,36.134,10377.0
2019-03-25 14:10:00,36.74,36.8,36.72,36.73,16559.0,36.1144,36.1733,36.0947,36.1045,16559.0
2019-03-25 14:20:00,36.73,36.76,36.71,36.76,11298.0,36.1045,36.134,36.0849,36.134,11298.0
2019-03-25 14:30:00,36.76,36.81,36.76,36.79,11866.0,36.134,36.1832,36.134,36.1635,11866.0
2019-03-25 14:40:00,36.8,36.88,36.8,36.87,9522.0,36.1733,36.252,36.1733,36.2421,9522.0
2019-03-25 14:50:00,36.88,36.89,36.83,36.89,11089.0,36.252,36.2618,36.2028,36.2618,11089.0
2019-03-25 15:00:00,36.89,36.92,36.84,36.87,14873.0,36.2618,36.2913,36.2127,36.2421,14873.0
2019-03-25 15:10:00,36.87,36.93,36.87,36.87,29329.0,36.2421,36.3011,36.2421,36.2421,29329.0
2019-03-25 15:20:00,36.87,36.99,36.87,36.94,16280.0,36.2421,36.3601,36.2421,36.311,16280.0
2019-03-25 15:30:00,36.94,36.95,36.89,36.9,23007.0,36.311,36.3208,36.2618,36.2716,23007.0
2019-03-25 15:40:00,36.9,36.99,36.9,36.9,56832.0,36.2716,36.3601,36.2716,36.2716,56832.0
2019-03-25 15:50:00,36.91,36.94,36.88,36.92,100442.0,36.2815,36.311,36.252,36.2913,100442.0
2019-03-26 09:30:00,37.14,37.34,37.14,37.29,35328.0,36.5076,36.7041,36.5076,36.655,35328.0
2019-03-26 09:40:00,37.32,37.4,37.1,37.11,24676.0,36.6845,36.7631,36.4682,36.4781,24676.0
2019-03-26 09:50:00,37.13,37.13,37.0,37.05,12388.0,36.4977,36.4977,36.3699,36.4191,12388.0
2019-03-26 10:00:00,37.04,37.07,36.9,36.94,11800.0,36.4093,36.4387,36.2716,36.311,11800.0
2019-03-26 10:10:00,36.9,37.04,36.9,37.03,11521.0,36.2716,36.4093,36.2716,36.3994,11521.0
2019-03-26 10:20:00,37.04,37.06,36.95,37.04,12685.0,36.4093,36.4289,36.3208,36.4093,12685.0
2019-03-26 10:30:00,37.05,37.08,36.99,37.06,10524.0,36.4191,36.4486,36.3601,36.4289,10524.0
2019-03-26 10:40:00,37.06,37.18,37.05,37.18,17023.0,36.4289,36.5469,36.4191,36.5469,17023.0
2019-03-26 10:50:00,37.2,37.25,37.19,37.2,15813.0,36.5665,36.6157,36.5567,36.5665,15813.0
2019-03-26 11:00:00,37.2,37.22,37.12,37.13,10716.0,36.5665,36.5862,36.4879,36.4977,10716.0
2019-03-26 11:10:00,37.13,37.13,36.99,36.99,16026.0,36.4977,36.4977,36.3601,36.3601,16026.0
2019-03-26 11:20:00,36.99,37.04,36.93,37.03,53939.0,36.3601,36.4093,36.3011,36.3994,53939.0
2019-03-26 11:30:00,37.02,37.07,36.96,37.06,14010.0,36.3896,36.4387,36.3306,36.4289,14010.0
2019-03-26 11:40:00,37.06,37.11,37.01,37.01,16709.0,36.4289,36.4781,36.3798,36.3798,16709.0
2019-03-26 11:50:00,37.01,37.01,36.93,36.98,14700.0,36.3798,36.3798,36.3011,36.3503,14700.0
2019-03-26 12:00:00,36.98,37.03,36.96,36.98,10800.0,36.3503,36.3994,36.3306,36.3503,10800.0
2019-03-26 12:10:00,36.98,37.0,36.93,37.0,21956.0,36.3503,36.3699,36.3011,36.3699,21956.0
2019-03-26 12:20:00,37.01,37.02,36.9,36.98,29917.0,36.3798,36.3896,36.2716,36.3503,29917.0
2019-03-26 12:30:00,36.96,36.98,36.86,36.87,17134.0,36.3306,36.3503,36.2323,36.2421,17134.0
2019-03-26 12:40:00,36.87,36.9,36.82,36.82,10901.0,36.2421,36.2716,36.193,36.193,10901.0
2019-03-26 12:50:00,36.82,36.88,36.8,36.83,8269.0,36.193,36.252,36.1733,36.2028,8269.0
2019-03-26 13:00:00,36.83,36.89,36.82,36.88,14587.0,36.2028,36.2618,36.193,36.252,14587.0
2019-03-26 13:10:00,36.88,36.97,36.87,36.93,5276.0,36.252,36.3404,36.2421,36.3011,5276.0
2019-03-26 13:20:00,36.93,36.93,36.87,36.87,6444.0,36.3011,36.3011,36.2421,36.2421,6444.0
2019-03-26 13:30:00,36.86,36.86,36.78,36.8,6693.0,36.2323,36.2323,36.1537,36.1733,6693.0
2019-03-26 13:40:00,36.78,36.82,36.77,36.8,10030.0,36.1537,36.193,36.1439,36.1733,10030.0
2019-03-26 13:50:00,36.81,36.82,36.77,36.77,5456.0,36.1832,36.193,36.1439,36.1439,5456.0
2019-03-26 14:00:00,36.76,36.83,36.75,36.81,13523.0,36.134,36.2028,36.1242,36.1832,13523.0
2019-03-26 14:10:00,36.81,36.87,36.78,36.87,13441.0,36.1832,36.2421,36.1537,36.2421,13441.0
2019-03-26 14:20:00,36.87,36.87,36.81,36.83,11516.0,36.2421,36.2421,36.1832,36.2028,11516.0
2019-03-26 14:30:00,36.82,36.88,36.79,36.88,9229.0,36.193,36.252,36.1635,36.252,9229.0
2019-03-26 14:40:00,36.87,36.96,36.85,36.95,14496.0,36.2421,36.3306,36.2225,36.3208,14496.0
2019-03-26 14:50:00,36.93,36.97,36.88,36.97,9658.0,36.3011,36.3404,36.252,36.3404,9658.0
2019-03-26 15:00:00,36.97,37.01,36.96,37.0,10577.0,36.3404,36.3798,36.3306,36.3699,10577.0
2019-03-26 15:10:00,37.0,37.04,36.96,36.97,30133.0,36.3699,36.4093,36.3306,36.3404,30133.0
2019-03-26 15:20:00,36.97,37.0,36.93,36.96,14873.0,36.3404,36.3699,36.3011,36.3306,14873.0
2019-03-26 15:30:00,36.95,37.02,36.94,36.99,23380.0,36.3208,36.3896,36.311,36.3601,23380.0
2019-03-26 15:40:00,36.99,37.03,36.97,37.02,35998.0,36.3601,36.3994,36.3404,36.3896,35998.0
2019-03-26 15:50:00,37.02,37.15,37.01,37.14,76845.0,36.3896,36.5174,36.3798,36.5076,76845.0
2019-03-27 09:30:00,37.13,37.32,37.06,37.09,18658.0,36.4977,36.6845,36.4289,36.4584,18658.0
2019-03-27 09:40:00,37.14,37.24,37.06,37.08,11927.0,36.5076,36.6058,36.4289,36.4486,11927.0
2019-03-27 09:50:00,37.09,37.17,36.99,37.05,17527.0,36.4584,36.537,36.3601,36.4191,17527.0
2019-03-27 10:00:00,37.04,37.09,37.01,37.03,21702.0,36.4093,36.4584,36.3798,36.3994,21702.0
2019-03-27 10:10:00,37.05,37.15,37.02,37.15,15997.0,36.4191,36.5174,36.3896,36.5174,15997.0
2019-03-27 10:20:00,37.15,37.15,37.06,37.09,13535.0,36.5174,36.5174,36.4289,36.4584,13535.0
2019-03-27 10:30:00,37.07,37.08,36.96,36.98,11085.0,36.4387,36.4486,36.3306,36.3503,11085.0
2019-03-27 10:40:00,36.95,36.97,36.82,36.84,83795.0,36.3208,36.3404,36.193,36.2127,83795.0
2019-03-27 10:50:00,36.83,36.87,36.8,36.86,19125.0,36.2028,36.2421,36.1733,36.2323,19125.0
2019-03-27 11:00:00,36.87,36.89,36.78,36.88,10317.0,36.2421,36.2618,36.1537,36.252,10317.0
2019-03-27 11:10:00,36.89,36.89,36.81,36.87,10027.0,36.2618,36.2618,36.1832,36.2421,10027.0
2019-03-27 11:20:00,36.89,36.97,36.85,36.86,25957.0,36.2618,36.3404,36.2225,36.2323,25957.0
2019-03-27 11:30:00,36.85,36.89,36.79,36.88,34738.0,36.2225,36.2618,36.1635,36.252,34738.0
2019-03-27 11:40:00,36.89,36.91,36.75,36.79,7191.0,36.2618,36.2815,36.1242,36.1635,7191.0
2019-03-27 11:50:00,36.8,36.87,36.78,36.82,13698.0,36.1733,36.2421,36.1537,36.193,13698.0
2019-03-27 12:00:00,36.82,36.92,36.78,36.91,11323.0,36.193,36.2913,36.1537,36.2815,11323.0
2019-03-27 12:10:00,36.91,36.94,36.88,36.9,9605.0,36.2815,36.311,36.252,36.2716,9605.0
2019-03-27 12:20:00,36.91,37.02,36.9,36.99,16160.0,36.2815,36.3896,36.2716,36.3601,16160.0
2019-03-27 12:30:00,36.99,37.0,36.94,36.98,22045.0,36.3601,36.3699,36.311,36.3503,22045.0
2019-03-27 12:40:00,36.97,37.02,36.95,37.0,24743.0,36.3404,36.3896,36.3208,36.3699,24743.0
2019-03-27 12:50:00,37.01,37.04,36.96,36.97,9521.0,36.3798,36.4093,36.3306,36.3404,9521.0
2019-03-27 13:00:00,36.97,37.02,36.96,36.98,15003.0,36.3404,36.3896,36.3306,36.3503,15003.0
2019-03-27 13:10:00,36.98,37.13,36.97,37.08,12019.0,36.3503,36.4977,36.3404,36.4486,12019.0
2019-03-27 13:20:00,37.07,37.11,37.03,37.05,35580.0,36.4387,36.4781,36.3994,36.4191,35580.0
2019-03-27 13:30:00,37.05,37.07,37.03,37.06,19501.0,36.4191,36.4387,36.3994,36.4289,19501.0
2019-03-27 13:40:00,37.06,37.11,37.06,37.09,7183.0,36.4289,36.4781,36.4289,36.4584,7183.0
2019-03-27 13:50:00,37.09,37.12,37.07,37.11,6751.0,36.4584,36.4879,36.4387,36.4781,6751.0
2019-03-27 14:00:00,37.11,37.13,37.07,37.13,10214.0,36.4781,36.4977,36.4387,36.4977,10214.0
2019-03-27 14:10:00,37.13,37.21,37.13,37.2,45131.0,36.4977,36.5764,36.4977,36.5665,45131.0
2019-03-27 14:20:00,37.2,37.26,37.19,37.25,36867.0,36.5665,36.6255,36.5567,36.6157,36867.0
2019-03-27 14:30:00,37.24,37.28,37.17,37.19,15504.0,36.6058,36.6452,36.537,36.5567,15504.0
2019-03-27 14:40:00,37.19,37.24,37.19,37.23,14786.0,36.5567,36.6058,36.5567,36.596,14786.0
2019-03-27 14:50:00,37.24,37.25,37.13,37.13,14278.0,36.6058,36.6157,36.4977,36.4977,14278.0
2019-03-27 15:00:00,37.14,37.15,37.09,37.12,13209.0,36.5076,36.5174,36.4584,36.4879,13209.0
2019-03-27 15:10:00,37.13,37.17,37.12,37.17,15695.0,36.4977,36.537,36.4879,36.537,15695.0
2019-03-27 15:20:00,37.18,37.22,37.17,37.19,47269.0,36.5469,36.5862,36.537,36.5567,47269.0
2019-03-27 15:30:00,37.19,37.23,37.19,37.21,32099.0,36.5567,36.596,36.5567,36.5764,32099.0
2019-03-27 15:40:00,37.21,37.26,37.21,37.23,62295.0,36.5764,36.6255,36.5764,36.596,62295.0
2019-03-27 15:50:00,37.23,37.25,37.09,37.12,111273.0,36.596,36.6157,36.4584,36.4879,111273.0
2019-03-28 09:30:00,37.2,37.36,36.97,37.1,36819.0,36.5665,36.7238,36.3404,36.4682,36819.0
2019-03-28 09:40:00,37.09,37.22,37.02,37.17,29912.0,36.4584,36.5862,36.3896,36.537,29912.0
2019-03-28 09:50:00,37.15,37.22,37.13,37.16,51101.0,36.5174,36.5862,36.4977,36.5272,51101.0
2019-03-28 10:00:00,37.17,37.3,37.16,37.22,32267.0,36.537,36.6648,36.5272,36.5862,32267.0
2019-03-28 10:10:00,37.22,37.27,37.21,37.26,34954.0,36.5862,36.6353,36.5764,36.6255,34954.0
2019-03-28 10:20:00,37.27,37.34,37.23,37.24,31742.0,36.6353,36.7041,36.596,36.6058,31742.0
2019-03-28 10:30:00,37.25,37.34,37.24,37.28,38342.0,36.6157,36.7041,36.6058,36.6452,38342.0
2019-03-28 10:40:00,37.28,37.32,37.24,37.3,34694.0,36.6452,36.6845,36.6058,36.6648,34694.0
2019-03-28 10:50:00,37.31,37.32,37.21,37.22,33251.0,36.6747,36.6845,36.5764,36.5862,33251.0
2019-03-28 11:00:00,37.22,37.23,37.08,37.09,21104.0,36.5862,36.596,36.4486,36.4584,21104.0
2019-03-28 11:10:00,37.09,37.12,37.05,37.05,14745.0,36.4584,36.4879,36.4191,36.4191,14745.0
2019-03-28 11:20:00,37.04,37.06,36.96,36.96,19896.0,36.4093,36.4289,36.3306,36.3306,19896.0
2019-03-28 11:30:00,36.97,36.99,36.91,36.97,25490.0,36.3404,36.3601,36.2815,36.3404,25490.0
2019-03-28 11:40:00,36.96,37.0,36.89,36.97,23768.0,36.3306,36.3699,36.2618,36.3404,23768.0
2019-03-28 11:50:00,36.98,36.98,36.89,36.95,19698.0,36.3503,36.3503,36.2618,36.3208,19698.0
2019-03-28 12:00:00,36.95,36.97,36.91,36.92,16063.0,36.3208,36.3404,36.2815,36.2913,16063.0
2019-03-28 12:10:00,36.92,36.93,36.89,36.91,17569.0,36.2913,36.3011,36.2618,36.2815,17569.0
2019-03-28 12:20:00,36.92,37.02,36.92,37.02,14450.0,36.2913,36.3896,36.2913,36.3896,14450.0
2019-03-28 12:30:00,37.02,37.02,36.98,37.0,12879.0,36.3896,36.3896,36.3503,36.3699,12879.0
2019-03-28 12:40:00,37.01,37.14,37.0,37.14,41102.0,36.3798,36.5076,36.3699,36.5076,41102.0
2019-03-28 12:50:00,37.15,37.25,37.14,37.22,32342.0,36.5174,36.6157,36.5076,36.5862,32342.0
2019-03-28 13:00:00,37.22,37.27,37.2,37.21,10404.0,36.5862,36.6353,36.5665,36.5764,10404.0
2019-03-28 13:10:00,37.21,37.23,37.19,37.22,11031.0,36.5764,36.596,36.5567,36.5862,11031.0
2019-03-28 13:20:00,37.22,37.24,37.19,37.21,9285.0,36.5862,36.6058,36.5567,36.5764,9285.0
2019-03-28 13:30:00,37.21,37.27,37.21,37.22,15492.0,36.5764,36.6353,36.5764,36.5862,15492.0
2019-03-28 13:40:00,37.22,37.23,37.19,37.22,10291.0,36.5862,36.596,36.5567,36.5862,10291.0
2019-03-28 13:50:00,37.23,37.29,37.22,37.29,24615.0,36.596,36.655,36.5862,36.655,24615.0
2019-03-28 14:00:00,37.28,37.3,37.24,37.29,11090.0,36.6452,36.6648,36.6058,36.655,11090.0
2019-03-28 14:10:00,37.28,37.28,37.24,37.25,13663.0,36.6452,36.6452,36.6058,36.6157,13663.0
2019-03-28 14:20:00,37.25,37.28,37.23,37.28,21569.0,36.6157,36.6452,36.596,36.6452,21569.0
2019-03-28 14:30:00,37.27,37.28,37.25,37.25,8410.0,36.6353,36.6452,36.6157,36.6157,8410.0
2019-03-28 14:40:00,37.25,37.25,37.21,37.22,22165.0,36.6157,36.6157,36.5764,36.5862,22165.0
2019-03-28 14:50:00,37.21,37.23,37.16,37.23,15129.0,36.5764,36.596,36.5272,36.596,15129.0
2019-03-28 15:00:00,37.22,37.27,37.21,37.26,20524.0,36.5862,36.6353,36.5764,36.6255,20524.0
2019-03-28 15:10:00,37.25,37.32,37.25,37.32,25135.0,36.6157,36.6845,36.6157,36.6845,25135.0
2019-03-28 15:20:00,37.31,37.37,37.31,37.32,30254.0,36.6747,36.7336,36.6747,36.6845,30254.0
2019-03-28 15:30:00,37.33,37.37,37.32,37.37,29374.0,36.6943,36.7336,36.6845,36.7336,29374.0
2019-03-28 15:40:00,37.36,37.39,37.33,37.34,57312.0,36.7238,36.7533,36.6943,36.7041,57312.0
2019-03-28 15:50:00,37.34,37.43,37.31,37.39,91281.0,36.7041,36.7926,36.6747,36.7533,91281.0
2019-03-29 09:30:00,37.51,37.81,37.49,37.76,58492.0,36.8712,37.1661,36.8516,37.117,58492.0
2019-03-29 09:40:00,37.76,37.84,37.74,37.78,17712.0,37.117,37.1956,37.0973,37.1367,17712.0
2019-03-29 09:50:00,37.75,37.78,37.66,37.73,48551.0,37.1072,37.1367,37.0187,37.0875,48551.0
2019-03-29 10:00:00,37.73,37.8,37.7,37.76,29897.0,37.0875,37.1563,37.058,37.117,29897.0
2019-03-29 10:10:00,37.75,37.76,37.65,37.66,23020.0,37.1072,37.117,37.0089,37.0187,23020.0
2019-03-29 10:20:00,37.64,37.72,37.61,37.7,22156.0,36.999,37.0777,36.9695,37.058,22156.0
2019-03-29 10:30:00,37.72,37.77,37.67,37.69,38595.0,37.0777,37.1268,37.0285,37.0482,38595.0
2019-03-29 10:40:00,37.68,37.7,37.58,37.66,17329.0,37.0384,37.058,36.9401,37.0187,17329.0
2019-03-29 10:50:00,37.66,37.66,37.55,37.56,17213.0,37.0187,37.0187,36.9106,36.9204,17213.0
2019-03-29 11:00:00,37.57,37.57,37.46,37.5,47134.0,36.9302,36.9302,36.8221,36.8614,47134.0
2019-03-29 11:10:00,37.5,37.5,37.42,37.45,15554.0,36.8614,36.8614,36.7828,36.8123,15554.0
2019-03-29 11:20:00,37.44,37.45,37.4,37.45,21509.0,36.8024,36.8123,36.7631,36.8123,21509.0
2019-03-29 11:30:00,37.46,37.52,37.41,37.52,17122.0,36.8221,36.8811,36.773,36.8811,17122.0
2019-03-29 11:40:00,37.53,37.54,37.42,37.49,40270.0,36.8909,36.9007,36.7828,36.8516,40270.0
2019-03-29 11:50:00,37.48,37.53,37.47,37.51,18462.0,36.8418,36.8909,36.8319,36.8712,18462.0
2019-03-29 12:00:00,37.5,37.51,37.43,37.47,28756.0,36.8614,36.8712,36.7926,36.8319,28756.0
2019-03-29 12:10:00,37.46,37.48,37.42,37.46,24268.0,36.8221,36.8418,36.7828,36.8221,24268.0
2019-03-29 12:20:00,37.48,37.55,37.46,37.53,11884.0,36.8418,36.9106,36.8221,36.8909,11884.0
2019-03-29 12:30:00,37.53,37.59,37.51,37.55,23301.0,36.8909,36.9499,36.8712,36.9106,23301.0
2019-03-29 12:40:00,37.55,37.55,37.48,37.49,9987.0,36.9106,36.9106,36.8418,36.8516,9987.0
2019-03-29 12:50:00,37.5,37.56,37.5,37.56,12027.0,36.8614,36.9204,36.8614,36.9204,12027.0
2019-03-29 13:00:00,37.56,37.6,37.55,37.56,8910.0,36.9204,36.9597,36.9106,36.9204,8910.0
2019-03-29 13:10:00,37.56,37.57,37.52,37.54,7488.0,36.9204,36.9302,36.8811,36.9007,7488.0
2019-03-29 13:20:00,37.52,37.53,37.5,37.53,8400.0,36.8811,36.8909,36.8614,36.8909,8400.0
2019-03-29 13:30:00,37.53,37.59,37.53,37.59,19530.0,36.8909,36.9499,36.8909,36.9499,19530.0
2019-03-29 13:40:00,37.6,37.61,37.53,37.58,9508.0,36.9597,36.9695,36.8909,36.9401,9508.0
2019-03-29 13:50:00,37.57,37.58,37.54,37.54,6178.0,36.9302,36.9401,36.9007,36.9007,6178.0
2019-03-29 14:00:00,37.54,37.61,37.53,37.6,6801.0,36.9007,36.9695,36.8909,36.9597,6801.0
2019-03-29 14:10:00,37.61,37.63,37.59,37.59,8142.0,36.9695,36.9892,36.9499,36.9499,8142.0
2019-03-29 14:20:00,37.59,37.61,37.57,37.6,12088.0,36.9499,36.9695,36.9302,36.9597,12088.0
2019-03-29 14:30:00,37.59,37.62,37.58,37.59,10429.0,36.9499,36.9794,36.9401,36.9499,10429.0
2019-03-29 14:40:00,37.59,37.64,37.57,37.63,15175.0,36.9499,36.999,36.9302,36.9892,15175.0
2019-03-29 14:50:00,37.64,37.72,37.63,37.72,14667.0,36.999,37.0777,36.9892,37.0777,14667.0
2019-03-29 15:00:00,37.72,37.8,37.67,37.79,69615.0,37.0777,37.1563,37.0285,37.1465,69615.0
2019-03-29 15:10:00,37.79,37.79,37.68,37.69,20770.0,37.1465,37.1465,37.0384,37.0482,20770.0
2019-03-29 15:20:00,37.68,37.7,37.66,37.7,16846.0,37.0384,37.058,37.0187,37.058,16846.0
2019-03-29 15:30:00,37.7,37.74,37.66,37.74,26856.0,37.058,37.0973,37.0187,37.0973,26856.0
2019-03-29 15:40:00,37.73,37.8,37.73,37.74,47608.0,37.0875,37.1563,37.0875,37.0973,47608.0
2019-03-29 15:50:00,37.73,37.78,37.7,37.74,130334.0,37.0875,37.1367,37.058,37.0973,130334.0
2019-04-01 09:30:00,38.06,38.24,37.95,38.18,53495.0,37.4119,37.5888,37.3038,37.5298,53495.0
2019-04-01 09:40:00,38.16,38.22,37.99,37.99,39188.0,37.5102,37.5692,37.3431,37.3431,39188.0
2019-04-01 09:50:00,37.99,38.18,37.99,38.01,44038.0,37.3431,37.5298,37.3431,37.3627,44038.0
2019-04-01 10:00:00,38.0,38.32,38.0,38.24,18884.0,37.3529,37.6675,37.3529,37.5888,18884.0
2019-04-01 10:10:00,38.24,38.43,38.24,38.41,14267.0,37.5888,37.7756,37.5888,37.7559,14267.0
2019-04-01 10:20:00,38.42,38.53,38.42,38.5,17149.0,37.7658,37.8739,37.7658,37.8444,17149.0
2019-04-01 10:30:00,38.52,38.55,38.37,38.39,59162.0,37.8641,37.8935,37.7166,37.7363,59162.0
2019-04-01 10:40:00,38.4,38.5,38.4,38.42,21388.0,37.7461,37.8444,37.7461,37.7658,21388.0
2019-04-01 10:50:00,38.42,38.42,38.32,38.33,12255.0,37.7658,37.7658,37.6675,37.6773,12255.0
2019-04-01 11:00:00,38.34,38.38,38.31,38.31,18557.0,37.6871,37.7264,37.6576,37.6576,18557.0
2019-04-01 11:10:00,38.31,38.32,38.25,38.28,16713.0,37.6576,37.6675,37.5986,37.6281,16713.0
2019-04-01 11:20:00,38.28,38.31,38.22,38.29,22439.0,37.6281,37.6576,37.5692,37.638,22439.0
2019-04-01 11:30:00,38.3,38.3,38.17,38.18,20856.0,37.6478,37.6478,37.52,37.5298,20856.0
2019-04-01 11:40:00,38.18,38.24,38.16,38.24,14932.0,37.5298,37.5888,37.5102,37.5888,14932.0
2019-04-01 11:50:00,38.25,38.31,38.25,38.3,14068.0,37.5986,37.6576,37.5986,37.6478,14068.0
2019-04-01 12:00:00,38.31,38.33,38.25,38.25,18193.0,37.6576,37.6773,37.5986,37.5986,18193.0
2019-04-01 12:10:00,38.25,38.36,38.25,38.35,18647.0,37.5986,37.7068,37.5986,37.6969,18647.0
2019-04-01 12:20:00,38.34,38.37,38.3,38.32,15790.0,37.6871,37.7166,37.6478,37.6675,15790.0
2019-04-01 12:30:00,38.33,38.35,38.3,38.33,46824.0,37.6773,37.6969,37.6478,37.6773,46824.0
2019-04-01 12:40:00,38.34,38.36,38.32,38.34,21186.0,37.6871,37.7068,37.6675,37.6871,21186.0
2019-04-01 12:50:00,38.34,38.35,38.31,38.35,14412.0,37.6871,37.6969,37.6576,37.6969,14412.0
2019-04-01 13:00:00,38.35,38.4,38.34,38.38,23897.0,37.6969,37.7461,37.6871,37.7264,23897.0
2019-04-01 13:10:00,38.38,38.38,38.33,38.33,12053.0,37.7264,37.7264,37.6773,37.6773,12053.0
2019-04-01 13:20:00,38.32,38.33,38.28,38.33,15407.0,37.6675,37.6773,37.6281,37.6773,15407.0
2019-04-01 13:30:00,38.33,38.34,38.31,38.34,12653.0,37.6773,37.6871,37.6576,37.6871,12653.0
2019-04-01 13:40:00,38.35,38.38,38.33,38.36,27959.0,37.6969,37.7264,37.6773,37.7068,27959.0
2019-04-01 13:50:00,38.36,38.39,38.34,38.35,17290.0,37.7068,37.7363,37.6871,37.6969,17290.0
2019-04-01 14:00:00,38.36,38.42,38.36,38.39,30330.0,37.7068,37.7658,37.7068,37.7363,30330.0
2019-04-01 14:10:00,38.4,38.4,38.34,38.36,29391.0,37.7461,37.7461,37.6871,37.7068,29391.0
2019-04-01 14:20:00,38.35,38.38,38.32,38.33,20012.0,37.6969,37.7264,37.6675,37.6773,20012.0
2019-04-01 14:30:00,38.33,38.39,38.31,38.34,23080.0,37.6773,37.7363,37.6576,37.6871,23080.0
2019-04-01 14:40:00,38.33,38.34,38.3,38.33,29900.0,37.6773,37.6871,37.6478,37.6773,29900.0
2019-04-01 14:50:00,38.32,38.4,38.3,38.35,30115.0,37.6675,37.7461,37.6478,37.6969,30115.0
2019-04-01 15:00:00,38.34,38.37,38.32,38.37,25345.0,37.6871,37.7166,37.6675,37.7166,25345.0
2019-04-01 15:10:00,38.36,38.37,38.34,38.36,30159.0,37.7068,37.7166,37.6871,37.7068,30159.0
2019-04-01 15:20:00,38.36,38.49,38.36,38.49,25699.0,37.7068,37.8346,37.7068,37.8346,25699.0
2019-04-01 15:30:00,38.49,38.57,38.45,38.57,66650.0,37.8346,37.9132,37.7952,37.9132,66650.0
2019-04-01 15:40:00,38.56,38.64,38.55,38.63,72816.0,37.9034,37.982,37.8935,37.9722,72816.0
2019-04-01 15:50:00,38.63,38.68,38.61,38.63,135986.0,37.9722,38.0213,37.9525,37.9722,135986.0
2019-04-02 09:30:00,38.64,38.64,38.49,38.54,22798.0,37.982,37.982,37.8346,37.8837,22798.0
2019-04-02 09:40:00,38.55,38.66,38.54,38.57,13705.0,37.8935,38.0017,37.8837,37.9132,13705.0
2019-04-02 09:50:00,38.56,38.72,38.55,38.72,7219.0,37.9034,38.0606,37.8935,38.0606,7219.0
2019-04-02 10:00:00,38.71,38.71,38.61,38.7,9760.0,38.0508,38.0508,37.9525,38.041,9760.0
2019-04-02 10:10:00,38.69,38.74,38.67,38.72,10133.0,38.0312,38.0803,38.0115,38.0606,10133.0
2019-04-02 10:20:00,38.71,38.72,38.66,38.71,9944.0,38.0508,38.0606,38.0017,38.0508,9944.0
2019-04-02 10:30:00,38.7,38.71,38.58,38.58,7046.0,38.041,38.0508,37.923,37.923,7046.0
2019-04-02 10:40:00,38.58,38.58,38.53,38.54,8523.0,37.923,37.923,37.8739,37.8837,8523.0
2019-04-02 10:50:00,38.53,38.57,38.49,38.49,5901.0,37.8739,37.9132,37.8346,37.8346,5901.0
2019-04-02 11:00:00,38.48,38.48,38.34,38.39,14078.0,37.8247,37.8247,37.6871,37.7363,14078.0
2019-04-02 11:10:00,38.39,38.44,38.32,38.44,9622.0,37.7363,37.7854,37.6675,37.7854,9622.0
2019-04-02 11:20:00,38.45,38.52,38.42,38.49,11993.0,37.7952,37.8641,37.7658,37.8346,11993.0
2019-04-02 11:30:00,38.5,38.51,38.44,38.45,6425.0,37.8444,37.8542,37.7854,37.7952,6425.0
2019-04-02 11:40:00,38.45,38.54,38.45,38.54,7495.0,37.7952,37.8837,37.7952,37.8837,7495.0
2019-04-02 11:50:00,38.55,38.6,38.54,38.56,9605.0,37.8935,37.9427,37.8837,37.9034,9605.0
2019-04-02 12:00:00,38.56,38.59,38.55,38.55,6965.0,37.9034,37.9329,37.8935,37.8935,6965.0
2019-04-02 12:10:00,38.54,38.56,38.52,38.52,8713.0,37.8837,37.9034,37.8641,37.8641,8713.0
2019-04-02 12:20:00,38.52,38.56,38.46,38.48,65203.0,37.8641,37.9034,37.8051,37.8247,65203.0
2019-04-02 12:30:00,38.49,38.56,38.49,38.51,78316.0,37.8346,37.9034,37.8346,37.8542,78316.0
2019-04-02 12:40:00,38.52,38.52,38.47,38.49,6487.0,37.8641,37.8641,37.8149,37.8346,6487.0
2019-04-02 12:50:00,38.5,38.51,38.44,38.47,8524.0,37.8444,37.8542,37.7854,37.8149,8524.0
2019-04-02 13:00:00,38.47,38.56,38.46,38.55,6420.0,37.8149,37.9034,37.8051,37.8935,6420.0
2019-04-02 13:10:00,38.55,38.6,38.54,38.57,29598.0,37.8935,37.9427,37.8837,37.9132,29598.0
2019-04-02 13:20:00,38.57,38.61,38.56,38.58,7713.0,37.9132,37.9525,37.9034,37.923,7713.0
2019-04-02 13:30:00,38.58,38.61,38.56,38.6,6563.0,37.923,37.9525,37.9034,37.9427,6563.0
2019-04-02 13:40:00,38.6,38.62,38.56,38.59,31263.0,37.9427,37.9623,37.9034,37.9329,31263.0
2019-04-02 13:50:00,38.59,38.6,38.58,38.58,6488.0,37.9329,37.9427,37.923,37.923,6488.0
2019-04-02 14:00:00,38.58,38.63,38.57,38.63,6620.0,37.923,37.9722,37.9132,37.9722,6620.0
2019-04-02 14:10:00,38.63,38.65,38.6,38.61,5456.0,37.9722,37.9918,37.9427,37.9525,5456.0
2019-04-02 14:20:00,38.61,38.65,38.61,38.63,7802.0,37.9525,37.9918,37.9525,37.9722,7802.0
2019-04-02 14:30:00,38.62,38.66,38.61,38.63,7781.0,37.9623,38.0017,37.9525,37.9722,7781.0
2019-04-02 14:40:00,38.63,38.67,38.62,38.66,30782.0,37.9722,38.0115,37.9623,38.0017,30782.0
2019-04-02 14:50:00,38.65,38.66,38.61,38.62,10517.0,37.9918,38.0017,37.9525,37.9623,10517.0
2019-04-02 15:00:00,38.63,38.65,38.61,38.63,10284.0,37.9722,37.9918,37.9525,37.9722,10284.0
2019-04-02 15:10:00,38.63,38.64,38.61,38.63,18413.0,37.9722,37.982,37.9525,37.9722,18413.0
2019-04-02 15:20:00,38.63,38.71,38.63,38.71,21880.0,37.9722,38.0508,37.9722,38.0508,21880.0
2019-04-02 15:30:00,38.72,38.79,38.72,38.79,22155.0,38.0606,38.1295,38.0606,38.1295,22155.0
2019-04-02 15:40:00,38.78,38.8,38.7,38.72,45628.0,38.1196,38.1393,38.041,38.0606,45628.0
2019-04-02 15:50:00,38.72,38.74,38.69,38.7,89341.0,38.0606,38.0803,38.0312,38.041,89341.0
2019-04-03 09:30:00,38.92,39.08,38.78,39.04,35651.0,38.2572,38.4145,38.1196,38.3752,35651.0
2019-04-03 09:40:00,39.05,39.29,39.04,39.12,15035.0,38.385,38.6209,38.3752,38.4538,15035.0
2019-04-03 09:50:00,39.12,39.13,39.0,39.0,12561.0,38.4538,38.4637,38.3359,38.3359,12561.0
2019-04-03 10:00:00,38.98,39.0,38.87,38.88,13692.0,38.3162,38.3359,38.2081,38.2179,13692.0
2019-04-03 10:10:00,38.88,38.99,38.85,38.94,25128.0,38.2179,38.326,38.1884,38.2769,25128.0
2019-04-03 10:20:00,38.95,38.96,38.82,38.83,5712.0,38.2867,38.2966,38.1589,38.1688,5712.0
2019-04-03 10:30:00,38.82,38.9,38.8,38.9,24497.0,38.1589,38.2376,38.1393,38.2376,24497.0
2019-04-03 10:40:00,38.91,38.92,38.84,38.88,14865.0,38.2474,38.2572,38.1786,38.2179,14865.0
2019-04-03 10:50:00,38.88,39.03,38.87,39.02,17160.0,38.2179,38.3654,38.2081,38.3555,17160.0
2019-04-03 11:00:00,39.02,39.09,39.01,39.05,13266.0,38.3555,38.4243,38.3457,38.385,13266.0
2019-04-03 11:10:00,39.04,39.04,38.91,38.92,5813.0,38.3752,38.3752,38.2474,38.2572,5813.0
2019-04-03 11:20:00,38.91,38.92,38.83,38.89,6867.0,38.2474,38.2572,38.1688,38.2278,6867.0
2019-04-03 11:30:00,38.89,38.92,38.88,38.92,7122.0,38.2278,38.2572,38.2179,38.2572,7122.0
2019-04-03 11:40:00,38.92,38.98,38.92,38.95,8151.0,38.2572,38.3162,38.2572,38.2867,8151.0
2019-04-03 11:50:00,38.96,39.04,38.96,38.97,15466.0,38.2966,38.3752,38.2966,38.3064,15466.0
2019-04-03 12:00:00,38.97,39.0,38.95,39.0,11415.0,38.3064,38.3359,38.2867,38.3359,11415.0
2019-04-03 12:10:00,38.99,39.0,38.95,38.96,10252.0,38.326,38.3359,38.2867,38.2966,10252.0
2019-04-03 12:20:00,38.96,38.98,38.96,38.97,5241.0,38.2966,38.3162,38.2966,38.3064,5241.0
2019-04-03 12:30:00,38.96,38.97,38.93,38.95,6747.0,38.2966,38.3064,38.2671,38.2867,6747.0
2019-04-03 12:40:00,38.97,38.98,38.94,38.96,10301.0,38.3064,38.3162,38.2769,38.2966,10301.0
2019-04-03 12:50:00,38.96,38.96,38.9,38.92,5928.0,38.2966,38.2966,38.2376,38.2572,5928.0
2019-04-03 13:00:00,38.91,38.95,38.91,38.94,5730.0,38.2474,38.2867,38.2474,38.2769,5730.0
2019-04-03 13:10:00,38.95,38.97,38.94,38.95,7283.0,38.2867,38.3064,38.2769,38.2867,7283.0
2019-04-03 13:20:00,38.96,38.99,38.95,38.95,8384.0,38.2966,38.326,38.2867,38.2867,8384.0
2019-04-03 13:30:00,38.95,38.96,38.92,38.93,10621.0,38.2867,38.2966,38.2572,38.2671,10621.0
2019-04-03 13:40:00,38.92,38.93,38.89,38.91,11940.0,38.2572,38.2671,38.2278,38.2474,11940.0
2019-04-03 13:50:00,38.91,38.91,38.84,38.86,9057.0,38.2474,38.2474,38.1786,38.1983,9057.0
2019-04-03 14:00:00,38.84,38.86,38.8,38.83,10815.0,38.1786,38.1983,38.1393,38.1688,10815.0
2019-04-03 14:10:00,38.83,38.83,38.75,38.76,12030.0,38.1688,38.1688,38.0901,38.1,12030.0
2019-04-03 14:20:00,38.76,38.85,38.75,38.84,10373.0,38.1,38.1884,38.0901,38.1786,10373.0
2019-04-03 14:30:00,38.83,38.83,38.76,38.77,8676.0,38.1688,38.1688,38.1,38.1098,8676.0
2019-04-03 14:40:00,38.76,38.79,38.74,38.78,8100.0,38.1,38.1295,38.0803,38.1196,8100.0
2019-04-03 14:50:00,38.78,38.82,38.78,38.8,11659.0,38.1196,38.1589,38.1196,38.1393,11659.0
2019-04-03 15:00:00,38.8,38.83,38.77,38.81,13204.0,38.1393,38.1688,38.1098,38.1491,13204.0
2019-04-03 15:10:00,38.8,38.82,38.76,38.77,22616.0,38.1393,38.1589,38.1,38.1098,22616.0
2019-04-03 15:20:00,38.77,38.79,38.71,38.78,20928.0,38.1098,38.1295,38.0508,38.1196,20928.0
2019-04-03 15:30:00,38.78,38.83,38.74,38.78,23750.0,38.1196,38.1688,38.0803,38.1196,23750.0
2019-04-03 15:40:00,38.77,38.79,38.7,38.75,52098.0,38.1098,38.1295,38.041,38.0901,52098.0
2019-04-03 15:50:00,38.75,38.83,38.73,38.76,106119.0,38.0901,38.1688,38.0705,38.1,106119.0
2019-04-04 09:30:00,38.73,38.93,38.73,38.85,23067.0,38.1094,38.3062,38.1094,38.2275,23067.0
2019-04-04 09:40:00,38.84,38.87,38.72,38.74,14262.0,38.2176,38.2472,38.0996,38.1193,14262.0
2019-04-04 09:50:00,38.76,38.8,38.72,38.77,10891.0,38.1389,38.1783,38.0996,38.1488,10891.0
2019-04-04 10:00:00,38.78,38.86,38.77,38.85,7300.0,38.1586,38.2373,38.1488,38.2275,7300.0
2019-04-04 10:10:00,38.85,38.92,38.85,38.89,13252.0,38.2275,38.2964,38.2275,38.2668,13252.0
2019-04-04 10:20:00,38.89,38.97,38.89,38.9,16500.0,38.2668,38.3456,38.2668,38.2767,16500.0
2019-04-04 10:30:00,38.89,38.92,38.86,38.91,9772.0,38.2668,38.2964,38.2373,38.2865,9772.0
2019-04-04 10:40:00,38.92,39.04,38.87,39.01,20480.0,38.2964,38.4144,38.2472,38.3849,20480.0
2019-04-04 10:50:00,39.02,39.11,38.99,39.09,37777.0,38.3948,38.4833,38.3652,38.4636,37777.0
2019-04-04 11:00:00,39.1,39.16,39.09,39.14,25108.0,38.4735,38.5325,38.4636,38.5128,25108.0
2019-04-04 11:10:00,39.14,39.17,38.96,38.96,17165.0,38.5128,38.5424,38.3357,38.3357,17165.0
2019-04-04 11:20:00,38.96,39.02,38.91,39.01,16542.0,38.3357,38.3948,38.2865,38.3849,16542.0
2019-04-04 11:30:00,39.0,39.01,38.95,38.99,22514.0,38.3751,38.3849,38.3259,38.3652,22514.0
2019-04-04 11:40:00,38.97,39.03,38.95,39.02,21329.0,38.3456,38.4046,38.3259,38.3948,21329.0
2019-04-04 11:50:00,39.0,39.01,38.96,39.0,6400.0,38.3751,38.3849,38.3357,38.3751,6400.0
2019-04-04 12:00:00,39.0,39.03,38.99,39.03,7100.0,38.3751,38.4046,38.3652,38.4046,7100.0
2019-04-04 12:10:00,39.02,39.02,38.9,38.93,14218.0,38.3948,38.3948,38.2767,38.3062,14218.0
2019-04-04 12:20:00,38.93,38.97,38.91,38.92,8500.0,38.3062,38.3456,38.2865,38.2964,8500.0
2019-04-04 12:30:00,38.91,38.97,38.91,38.96,5542.0,38.2865,38.3456,38.2865,38.3357,5542.0
2019-04-04 12:40:00,38.98,39.02,38.95,38.99,12406.0,38.3554,38.3948,38.3259,38.3652,12406.0
2019-04-04 12:50:00,39.01,39.05,38.99,39.02,10103.0,38.3849,38.4243,38.3652,38.3948,10103.0
2019-04-04 13:00:00,39.03,39.05,39.01,39.01,11361.0,38.4046,38.4243,38.3849,38.3849,11361.0
2019-04-04 13:10:00,39.02,39.07,39.0,39.07,12166.0,38.3948,38.444,38.3751,38.444,12166.0
2019-04-04 13:20:00,39.06,39.08,39.05,39.05,7817.0,38.4341,38.4538,38.4243,38.4243,7817.0
2019-04-04 13:30:00,39.06,39.09,39.03,39.07,19059.0,38.4341,38.4636,38.4046,38.444,19059.0
2019-04-04 13:40:00,39.06,39.07,39.05,39.05,6539.0,38.4341,38.444,38.4243,38.4243,6539.0
2019-04-04 13:50:00,39.06,39.1,39.05,39.05,9524.0,38.4341,38.4735,38.4243,38.4243,9524.0
2019-04-04 14:00:00,39.05,39.08,39.05,39.08,9763.0,38.4243,38.4538,38.4243,38.4538,9763.0
2019-04-04 14:10:00,39.08,39.12,39.07,39.1,11673.0,38.4538,38.4932,38.444,38.4735,11673.0
2019-04-04 14:20:00,39.09,39.09,39.0,39.01,9306.0,38.4636,38.4636,38.3751,38.3849,9306.0
2019-04-04 14:30:00,39.01,39.03,39.01,39.01,9959.0,38.3849,38.4046,38.3849,38.3849,9959.0
2019-04-04 14:40:00,39.01,39.03,38.98,39.02,8745.0,38.3849,38.4046,38.3554,38.3948,8745.0
2019-04-04 14:50:00,39.03,39.04,38.99,38.99,8841.0,38.4046,38.4144,38.3652,38.3652,8841.0
2019-04-04 15:00:00,38.99,38.99,38.95,38.97,11110.0,38.3652,38.3652,38.3259,38.3456,11110.0
2019-04-04 15:10:00,38.97,39.06,38.97,38.99,123935.0,38.3456,38.4341,38.3456,38.3652,123935.0
2019-04-04 15:20:00,38.99,39.03,38.97,38.98,20988.0,38.3652,38.4046,38.3456,38.3554,20988.0
2019-04-04 15:30:00,38.99,39.09,38.99,39.07,21152.0,38.3652,38.4636,38.3652,38.444,21152.0
2019-04-04 15:40:00,39.07,39.1,39.05,39.07,34302.0,38.444,38.4735,38.4243,38.444,34302.0
2019-04-04 15:50:00,39.08,39.15,39.07,39.12,117828.0,38.4538,38.5227,38.444,38.4932,117828.0
2019-04-05 09:30:00,39.17,39.36,39.08,39.08,11719.0,38.5424,38.7293,38.4538,38.4538,11719.0
2019-04-05 09:40:00,39.1,39.23,39.09,39.21,13228.0,38.4735,38.6014,38.4636,38.5817,13228.0
2019-04-05 09:50:00,39.23,39.27,39.15,39.19,10925.0,38.6014,38.6408,38.5227,38.562,10925.0
2019-04-05 10:00:00,39.19,39.36,39.16,39.35,12933.0,38.562,38.7293,38.5325,38.7195,12933.0
2019-04-05 10:10:00,39.35,39.42,39.34,39.39,12660.0,38.7195,38.7884,38.7096,38.7588,12660.0
2019-04-05 10:20:00,39.4,39.41,39.34,39.34,16885.0,38.7687,38.7785,38.7096,38.7096,16885.0
2019-04-05 10:30:00,39.36,39.45,39.35,39.45,15080.0,38.7293,38.8179,38.7195,38.8179,15080.0
2019-04-05 10:40:00,39.46,39.49,39.43,39.49,11585.0,38.8277,38.8572,38.7982,38.8572,11585.0
2019-04-05 10:50:00,39.49,39.53,39.43,39.44,19656.0,38.8572,38.8966,38.7982,38.808,19656.0
2019-04-05 11:00:00,39.45,39.54,39.44,39.52,14075.0,38.8179,38.9064,38.808,38.8868,14075.0
2019-04-05 11:10:00,39.53,39.6,39.52,39.52,21585.0,38.8966,38.9655,38.8868,38.8868,21585.0
2019-04-05 11:20:00,39.53,39.56,39.47,39.55,17252.0,38.8966,38.9261,38.8376,38.9163,17252.0
2019-04-05 11:30:00,39.56,39.57,39.49,39.53,9231.0,38.9261,38.936,38.8572,38.8966,9231.0
2019-04-05 11:40:00,39.53,39.57,39.51,39.53,17518.0,38.8966,38.936,38.8769,38.8966,17518.0
2019-04-05 11:50:00,39.53,39.59,39.52,39.58,12722.0,38.8966,38.9556,38.8868,38.9458,12722.0
2019-04-05 12:00:00,39.58,39.74,39.56,39.69,58534.0,38.9458,39.1032,38.9261,39.054,58534.0
2019-04-05 12:10:00,39.68,39.7,39.66,39.66,10877.0,39.0442,39.0639,39.0245,39.0245,10877.0
2019-04-05 12:20:00,39.67,39.68,39.59,39.64,12720.0,39.0343,39.0442,38.9556,39.0048,12720.0
2019-04-05 12:30:00,39.64,39.68,39.58,39.59,18361.0,39.0048,39.0442,38.9458,38.9556,18361.0
2019-04-05 12:40:00,39.57,39.63,39.57,39.61,13302.0,38.936,38.995,38.936,38.9753,13302.0
2019-04-05 12:50:00,39.62,39.63,39.56,39.59,7784.0,38.9852,38.995,38.9261,38.9556,7784.0
2019-04-05 13:00:00,39.6,39.61,39.54,39.58,12892.0,38.9655,38.9753,38.9064,38.9458,12892.0
2019-04-05 13:10:00,39.58,39.61,39.56,39.59,11242.0,38.9458,38.9753,38.9261,38.9556,11242.0
2019-04-05 13:20:00,39.58,39.59,39.51,39.51,16396.0,38.9458,38.9556,38.8769,38.8769,16396.0
2019-04-05 13:30:00,39.51,39.57,39.5,39.57,11477.0,38.8769,38.936,38.8671,38.936,11477.0
2019-04-05 13:40:00,39.57,39.58,39.52,39.54,15259.0,38.936,38.9458,38.8868,38.9064,15259.0
2019-04-05 13:50:00,39.55,39.56,39.52,39.54,22053.0,38.9163,38.9261,38.8868,38.9064,22053.0
2019-04-05 14:00:00,39.55,39.55,39.5,39.51,13348.0,38.9163,38.9163,38.8671,38.8769,13348.0
2019-04-05 14:10:00,39.51,39.54,39.5,39.51,11682.0,38.8769,38.9064,38.8671,38.8769,11682.0
2019-04-05 14:20:00,39.51,39.51,39.45,39.45,12689.0,38.8769,38.8769,38.8179,38.8179,12689.0
2019-04-05 14:30:00,39.45,39.47,39.42,39.47,22182.0,38.8179,38.8376,38.7884,38.8376,22182.0
2019-04-05 14:40:00,39.48,39.48,39.44,39.45,19590.0,38.8474,38.8474,38.808,38.8179,19590.0
2019-04-05 14:50:00,39.45,39.47,39.41,39.47,16977.0,38.8179,38.8376,38.7785,38.8376,16977.0
2019-04-05 15:00:00,39.46,39.46,39.36,39.38,53350.0,38.8277,38.8277,38.7293,38.749,53350.0
2019-04-05 15:10:00,39.38,39.46,39.36,39.45,17615.0,38.749,38.8277,38.7293,38.8179,17615.0
2019-04-05 15:20:00,39.46,39.56,39.46,39.56,15949.0,38.8277,38.9261,38.8277,38.9261,15949.0
2019-04-05 15:30:00,39.55,39.62,39.5,39.51,26322.0,38.9163,38.9852,38.8671,38.8769,26322.0
2019-04-05 15:40:00,39.52,39.53,39.48,39.5,38769.0,38.8868,38.8966,38.8474,38.8671,38769.0
2019-04-05 15:50:00,39.5,39.52,39.46,39.51,143004.0,38.8671,38.8868,38.8277,38.8769,143004.0
2019-04-08 09:30:00,39.35,39.43,39.26,39.26,22585.0,38.7195,38.7982,38.6309,38.6309,22585.0
2019-04-08 09:40:00,39.29,39.46,39.28,39.45,11992.0,38.6604,38.8277,38.6506,38.8179,11992.0
2019-04-08 09:50:00,39.45,39.48,39.32,39.45,12381.0,38.8179,38.8474,38.69,38.8179,12381.0
2019-04-08 10:00:00,39.44,39.47,39.38,39.43,14465.0,38.808,38.8376,38.749,38.7982,14465.0
2019-04-08 10:10:00,39.44,39.56,39.44,39.53,22380.0,38.808,38.9261,38.808,38.8966,22380.0
2019-04-08 10:20:00,39.53,39.55,39.51,39.54,11182.0,38.8966,38.9163,38.8769,38.9064,11182.0
2019-04-08 10:30:00,39.54,39.62,39.51,39.61,67864.0,38.9064,38.9852,38.8769,38.9753,67864.0
2019-04-08 10:40:00,39.6,39.73,39.57,39.72,36150.0,38.9655,39.0934,38.936,39.0835,36150.0
2019-04-08 10:50:00,39.72,39.77,39.64,39.64,20388.0,39.0835,39.1327,39.0048,39.0048,20388.0
2019-04-08 11:00:00,39.65,39.65,39.59,39.59,7588.0,39.0147,39.0147,38.9556,38.9556,7588.0
2019-04-08 11:10:00,39.6,39.63,39.5,39.5,14179.0,38.9655,38.995,38.8671,38.8671,14179.0
2019-04-08 11:20:00,39.51,39.59,39.5,39.58,7235.0,38.8769,38.9556,38.8671,38.9458,7235.0
2019-04-08 11:30:00,39.6,39.69,39.6,39.66,8846.0,38.9655,39.054,38.9655,39.0245,8846.0
2019-04-08 11:40:00,39.66,39.69,39.65,39.69,8710.0,39.0245,39.054,39.0147,39.054,8710.0
2019-04-08 11:50:00,39.68,39.68,39.63,39.64,10866.0,39.0442,39.0442,38.995,39.0048,10866.0
2019-04-08 12:00:00,39.65,39.65,39.55,39.56,7755.0,39.0147,39.0147,38.9163,38.9261,7755.0
2019-04-08 12:10:00,39.56,39.68,39.56,39.68,19223.0,38.9261,39.0442,38.9261,39.0442,19223.0
2019-04-08 12:20:00,39.68,39.73,39.65,39.73,12022.0,39.0442,39.0934,39.0147,39.0934,12022.0
2019-04-08 12:30:00,39.72,39.72,39.65,39.72,3792.0,39.0835,39.0835,39.0147,39.0835,3792.0
2019-04-08 12:40:00,39.72,39.74,39.69,39.71,23676.0,39.0835,39.1032,39.054,39.0737,23676.0
2019-04-08 12:50:00,39.72,39.76,39.72,39.74,7192.0,39.0835,39.1229,39.0835,39.1032,7192.0
2019-04-08 13:00:00,39.74,39.74,39.68,39.73,15017.0,39.1032,39.1032,39.0442,39.0934,15017.0
2019-04-08 13:10:00,39.73,39.77,39.7,39.76,19918.0,39.0934,39.1327,39.0639,39.1229,19918.0
2019-04-08 13:20:00,39.76,39.77,39.73,39.74,71833.0,39.1229,39.1327,39.0934,39.1032,71833.0
2019-04-08 13:30:00,39.75,39.83,39.75,39.78,28617.0,39.1131,39.1918,39.1131,39.1426,28617.0
2019-04-08 13:40:00,39.77,39.8,39.74,39.79,11177.0,39.1327,39.1623,39.1032,39.1524,11177.0
2019-04-08 13:50:00,39.78,39.85,39.77,39.85,15523.0,39.1426,39.2115,39.1327,39.2115,15523.0
2019-04-08 14:00:00,39.85,39.92,39.84,39.89,23519.0,39.2115,39.2803,39.2016,39.2508,23519.0
2019-04-08 14:10:00,39.89,39.94,39.88,39.91,15087.0,39.2508,39.3,39.241,39.2705,15087.0
2019-04-08 14:20:00,39.89,39.93,39.88,39.91,16411.0,39.2508,39.2902,39.241,39.2705,16411.0
2019-04-08 14:30:00,39.91,39.95,39.9,39.91,13453.0,39.2705,39.3099,39.2607,39.2705,13453.0
2019-04-08 14:40:00,39.9,39.9,39.8,39.8,12551.0,39.2607,39.2607,39.1623,39.1623,12551.0
2019-04-08 14:50:00,39.8,39.83,39.75,39.77,18095.0,39.1623,39.1918,39.1131,39.1327,18095.0
2019-04-08 15:00:00,39.77,39.81,39.76,39.81,5251.0,39.1327,39.1721,39.1229,39.1721,5251.0
2019-04-08 15:10:00,39.81,39.85,39.79,39.84,27535.0,39.1721,39.2115,39.1524,39.2016,27535.0
2019-04-08 15:20:00,39.84,39.86,39.81,39.83,89077.0,39.2016,39.2213,39.1721,39.1918,89077.0
2019-04-08 15:30:00,39.82,39.89,39.82,39.86,47202.0,39.1819,39.2508,39.1819,39.2213,47202.0
2019-04-08 15:40:00,39.86,39.93,39.85,39.89,38394.0,39.2213,39.2902,39.2115,39.2508,38394.0
2019-04-08 15:50:00,39.88,39.98,39.87,39.96,345378.0,39.241,39.3394,39.2311,39.3197,345378.0
2019-04-09 09:30:00,39.68,39.73,39.37,39.41,23194.0,39.0442,39.0934,38.7392,38.7785,23194.0
2019-04-09 09:40:00,39.4,39.53,39.34,39.5,11620.0,38.7687,38.8966,38.7096,38.8671,11620.0
2019-04-09 09:50:00,39.5,39.59,39.5,39.51,15601.0,38.8671,38.9556,38.8671,38.8769,15601.0
2019-04-09 10:00:00,39.52,39.52,39.39,39.46,11378.0,38.8868,38.8868,38.7588,38.8277,11378.0
2019-04-09 10:10:00,39.45,39.48,39.41,39.44,23258.0,38.8179,38.8474,38.7785,38.808,23258.0
2019-04-09 10:20:00,39.44,39.51,39.41,39.47,18194.0,38.808,38.8769,38.7785,38.8376,18194.0
2019-04-09 10:30:00,39.47,39.49,39.4,39.41,22788.0,38.8376,38.8572,38.7687,38.7785,22788.0
2019-04-09 10:40:00,39.41,39.48,39.4,39.4,22009.0,38.7785,38.8474,38.7687,38.7687,22009.0
2019-04-09 10:50:00,39.4,39.5,39.39,39.48,60226.0,38.7687,38.8671,38.7588,38.8474,60226.0
2019-04-09 11:00:00,39.5,39.53,39.43,39.44,65803.0,38.8671,38.8966,38.7982,38.808,65803.0
2019-04-09 11:10:00,39.43,39.5,39.42,39.46,34956.0,38.7982,38.8671,38.7884,38.8277,34956.0
2019-04-09 11:20:00,39.46,39.49,39.43,39.47,31918.0,38.8277,38.8572,38.7982,38.8376,31918.0
2019-04-09 11:30:00,39.47,39.49,39.38,39.38,62874.0,38.8376,38.8572,38.749,38.749,62874.0
2019-04-09 11:40:00,39.38,39.38,39.31,39.34,101849.0,38.749,38.749,38.6801,38.7096,101849.0
2019-04-09 11:50:00,39.33,39.44,39.25,39.42,114472.0,38.6998,38.808,38.6211,38.7884,114472.0
2019-04-09 12:00:00,39.42,39.43,39.36,39.43,13254.0,38.7884,38.7982,38.7293,38.7982,13254.0
2019-04-09 12:10:00,39.42,39.48,39.39,39.47,83363.0,38.7884,38.8474,38.7588,38.8376,83363.0
2019-04-09 12:20:00,39.48,39.51,39.42,39.42,71173.0,38.8474,38.8769,38.7884,38.7884,71173.0
2019-04-09 12:30:00,39.43,39.44,39.41,39.41,13108.0,38.7982,38.808,38.7785,38.7785,13108.0
2019-04-09 12:40:00,39.41,39.47,39.38,39.42,70932.0,38.7785,38.8376,38.749,38.7884,70932.0
2019-04-09 12:50:00,39.42,39.45,39.39,39.39,9474.0,38.7884,38.8179,38.7588,38.7588,9474.0
2019-04-09 13:00:00,39.38,39.39,39.24,39.24,35199.0,38.749,38.7588,38.6112,38.6112,35199.0
2019-04-09 13:10:00,39.24,39.3,39.21,39.25,32064.0,38.6112,38.6703,38.5817,38.6211,32064.0
2019-04-09 13:20:00,39.25,39.26,39.22,39.23,15812.0,38.6211,38.6309,38.5916,38.6014,15812.0
2019-04-09 13:30:00,39.23,39.23,39.17,39.21,17065.0,38.6014,38.6014,38.5424,38.5817,17065.0
2019-04-09 13:40:00,39.23,39.26,39.18,39.23,62736.0,38.6014,38.6309,38.5522,38.6014,62736.0
2019-04-09 13:50:00,39.22,39.22,39.12,39.16,15124.0,38.5916,38.5916,38.4932,38.5325,15124.0
2019-04-09 14:00:00,39.16,39.17,39.05,39.09,24745.0,38.5325,38.5424,38.4243,38.4636,24745.0
2019-04-09 14:10:00,39.09,39.16,39.08,39.15,71569.0,38.4636,38.5325,38.4538,38.5227,71569.0
2019-04-09 14:20:00,39.15,39.15,39.09,39.11,30630.0,38.5227,38.5227,38.4636,38.4833,30630.0
2019-04-09 14:30:00,39.11,39.23,39.1,39.2,25564.0,38.4833,38.6014,38.4735,38.5719,25564.0
2019-04-09 14:40:00,39.2,39.21,39.11,39.15,21848.0,38.5719,38.5817,38.4833,38.5227,21848.0
2019-04-09 14:50:00,39.16,39.18,39.13,39.15,15048.0,38.5325,38.5522,38.503,38.5227,15048.0
2019-04-09 15:00:00,39.15,39.18,39.11,39.14,23124.0,38.5227,38.5522,38.4833,38.5128,23124.0
2019-04-09 15:10:00,39.13,39.15,39.1,39.1,20813.0,38.503,38.5227,38.4735,38.4735,20813.0
2019-04-09 15:20:00,39.1,39.11,39.0,39.03,60612.0,38.4735,38.4833,38.3751,38.4046,60612.0
2019-04-09 15:30:00,39.03,39.12,39.01,39.1,97100.0,38.4046,38.4932,38.3849,38.4735,97100.0
2019-04-09 15:40:00,39.11,39.13,39.06,39.07,88208.0,38.4833,38.503,38.4341,38.444,88208.0
2019-04-09 15:50:00,39.07,39.07,38.98,39.0,354571.0,38.444,38.444,38.3554,38.3751,354571.0
2019-04-10 09:30:00,39.07,39.42,38.9,38.9,68707.0,38.444,38.7884,38.2767,38.2767,68707.0
2019-04-10 09:40:00,38.91,38.95,38.7,38.76,55363.0,38.2865,38.3259,38.0799,38.1389,55363.0
2019-04-10 09:50:00,38.76,38.92,38.75,38.85,28308.0,38.1389,38.2964,38.1291,38.2275,28308.0
2019-04-10 10:00:00,38.84,38.91,38.79,38.79,25377.0,38.2176,38.2865,38.1685,38.1685,25377.0
2019-04-10 10:10:00,38.79,38.88,38.79,38.82,14140.0,38.1685,38.257,38.1685,38.198,14140.0
2019-04-10 10:20:00,38.82,38.83,38.76,38.8,12434.0,38.198,38.2078,38.1389,38.1783,12434.0
2019-04-10 10:30:00,38.79,38.87,38.78,38.84,20382.0,38.1685,38.2472,38.1586,38.2176,20382.0
2019-04-10 10:40:00,38.84,38.87,38.8,38.85,12354.0,38.2176,38.2472,38.1783,38.2275,12354.0
2019-04-10 10:50:00,38.85,38.9,38.8,38.88,29044.0,38.2275,38.2767,38.1783,38.257,29044.0
2019-04-10 11:00:00,38.89,39.02,38.88,38.95,30535.0,38.2668,38.3948,38.257,38.3259,30535.0
2019-04-10 11:10:00,38.95,38.98,38.92,38.92,36956.0,38.3259,38.3554,38.2964,38.2964,36956.0
2019-04-10 11:20:00,38.92,39.07,38.91,39.0,57067.0,38.2964,38.444,38.2865,38.3751,57067.0
2019-04-10 11:30:00,39.0,39.1,39.0,39.07,17592.0,38.3751,38.4735,38.3751,38.444,17592.0
2019-04-10 11:40:00,39.08,39.09,39.05,39.06,15282.0,38.4538,38.4636,38.4243,38.4341,15282.0
2019-04-10 11:50:00,39.05,39.1,39.01,39.09,10135.0,38.4243,38.4735,38.3849,38.4636,10135.0
2019-04-10 12:00:00,39.1,39.13,39.08,39.09,9302.0,38.4735,38.503,38.4538,38.4636,9302.0
2019-04-10 12:10:00,39.09,39.16,39.04,39.16,20559.0,38.4636,38.5325,38.4144,38.5325,20559.0
2019-04-10 12:20:00,39.17,39.18,39.12,39.13,9777.0,38.5424,38.5522,38.4932,38.503,9777.0
2019-04-10 12:30:00,39.12,39.14,39.1,39.11,9691.0,38.4932,38.5128,38.4735,38.4833,9691.0
2019-04-10 12:40:00,39.11,39.17,39.1,39.17,11597.0,38.4833,38.5424,38.4735,38.5424,11597.0
2019-04-10 12:50:00,39.18,39.18,39.16,39.16,4182.0,38.5522,38.5522,38.5325,38.5325,4182.0
2019-04-10 13:00:00,39.17,39.24,39.15,39.15,27823.0,38.5424,38.6112,38.5227,38.5227,27823.0
2019-04-10 13:10:00,39.15,39.24,39.15,39.18,31008.0,38.5227,38.6112,38.5227,38.5522,31008.0
2019-04-10 13:20:00,39.17,39.21,39.16,39.2,9635.0,38.5424,38.5817,38.5325,38.5719,9635.0
2019-04-10 13:30:00,39.2,39.21,39.17,39.19,8366.0,38.5719,38.5817,38.5424,38.562,8366.0
2019-04-10 13:40:00,39.19,39.22,39.16,39.22,9567.0,38.562,38.5916,38.5325,38.5916,9567.0
2019-04-10 13:50:00,39.22,39.25,39.18,39.24,10530.0,38.5916,38.6211,38.5522,38.6112,10530.0
2019-04-10 14:00:00,39.24,39.25,39.18,39.21,14127.0,38.6112,38.6211,38.5522,38.5817,14127.0
2019-04-10 14:10:00,39.21,39.25,39.15,39.23,7956.0,38.5817,38.6211,38.5227,38.6014,7956.0
2019-04-10 14:20:00,39.24,39.26,39.18,39.2,11639.0,38.6112,38.6309,38.5522,38.5719,11639.0
2019-04-10 14:30:00,39.2,39.24,39.19,39.22,14626.0,38.5719,38.6112,38.562,38.5916,14626.0
2019-04-10 14:40:00,39.22,39.24,39.18,39.21,52552.0,38.5916,38.6112,38.5522,38.5817,52552.0
2019-04-10 14:50:00,39.21,39.27,39.21,39.22,49928.0,38.5817,38.6408,38.5817,38.5916,49928.0
2019-04-10 15:00:00,39.22,39.35,39.21,39.34,66661.0,38.5916,38.7195,38.5817,38.7096,66661.0
2019-04-10 15:10:00,39.34,39.35,39.28,39.3,25941.0,38.7096,38.7195,38.6506,38.6703,25941.0
2019-04-10 15:20:00,39.3,39.35,39.3,39.32,22279.0,38.6703,38.7195,38.6703,38.69,22279.0
2019-04-10 15:30:00,39.32,39.36,39.31,39.32,22423.0,38.69,38.7293,38.6801,38.69,22423.0
2019-04-10 15:40:00,39.31,39.35,39.3,39.34,56955.0,38.6801,38.7195,38.6703,38.7096,56955.0
2019-04-10 15:50:00,39.34,39.35,39.29,39.32,94313.0,38.7096,38.7195,38.6604,38.69,94313.0
2019-04-11 09:30:00,39.39,39.46,39.19,39.34,25905.0,38.7588,38.8277,38.562,38.7096,25905.0
2019-04-11 09:40:00,39.35,39.49,39.3,39.47,19604.0,38.7195,38.8572,38.6703,38.8376,19604.0
2019-04-11 09:50:00,39.46,39.51,39.44,39.44,21814.0,38.8277,38.8769,38.808,38.808,21814.0
2019-04-11 10:00:00,39.46,39.52,39.46,39.51,9821.0,38.8277,38.8868,38.8277,38.8769,9821.0
2019-04-11 10:10:00,39.51,39.63,39.47,39.62,12836.0,38.8769,38.995,38.8376,38.9852,12836.0
2019-04-11 10:20:00,39.62,39.63,39.53,39.55,5270.0,38.9852,38.995,38.8966,38.9163,5270.0
2019-04-11 10:30:00,39.57,39.59,39.53,39.59,6052.0,38.936,38.9556,38.8966,38.9556,6052.0
2019-04-11 10:40:00,39.61,39.65,39.56,39.65,9186.0,38.9753,39.0147,38.9261,39.0147,9186.0
2019-04-11 10:50:00,39.65,39.7,39.63,39.65,20255.0,39.0147,39.0639,38.995,39.0147,20255.0
2019-04-11 11:00:00,39.63,39.67,39.56,39.66,7535.0,38.995,39.0343,38.9261,39.0245,7535.0
2019-04-11 11:10:00,39.66,39.71,39.64,39.67,8546.0,39.0245,39.0737,39.0048,39.0343,8546.0
2019-04-11 11:20:00,39.67,39.7,39.65,39.69,9126.0,39.0343,39.0639,39.0147,39.054,9126.0
2019-04-11 11:30:00,39.69,39.69,39.58,39.58,13555.0,39.054,39.054,38.9458,38.9458,13555.0
2019-04-11 11:40:00,39.57,39.62,39.48,39.59,21099.0,38.936,38.9852,38.8474,38.9556,21099.0
2019-04-11 11:50:00,39.59,39.63,39.58,39.59,12967.0,38.9556,38.995,38.9458,38.9556,12967.0
2019-04-11 12:00:00,39.59,39.6,39.57,39.58,8135.0,38.9556,38.9655,38.936,38.9458,8135.0
2019-04-11 12:10:00,39.57,39.61,39.56,39.61,9344.0,38.936,38.9753,38.9261,38.9753,9344.0
2019-04-11 12:20:00,39.61,39.65,39.59,39.61,10304.0,38.9753,39.0147,38.9556,38.9753,10304.0
2019-04-11 12:30:00,39.6,39.62,39.58,39.6,9454.0,38.9655,38.9852,38.9458,38.9655,9454.0
2019-04-11 12:40:00,39.61,39.63,39.59,39.62,12996.0,38.9753,38.995,38.9556,38.9852,12996.0
2019-04-11 12:50:00,39.61,39.66,39.6,39.65,10426.0,38.9753,39.0245,38.9655,39.0147,10426.0
2019-04-11 13:00:00,39.65,39.66,39.65,39.66,2589.0,39.0147,39.0245,39.0147,39.0245,2589.0
2019-04-11 13:10:00,39.65,39.7,39.65,39.67,9822.0,39.0147,39.0639,39.0147,39.0343,9822.0
2019-04-11 13:20:00,39.66,39.7,39.63,39.69,9596.0,39.0245,39.0639,38.995,39.054,9596.0
2019-04-11 13:30:00,39.68,39.68,39.63,39.66,3700.0,39.0442,39.0442,38.995,39.0245,3700.0
2019-04-11 13:40:00,39.66,39.69,39.62,39.69,11856.0,39.0245,39.054,38.9852,39.054,11856.0
2019-04-11 13:50:00,39.68,39.72,39.67,39.68,8782.0,39.0442,39.0835,39.0343,39.0442,8782.0
2019-04-11 14:00:00,39.68,39.71,39.66,39.67,6423.0,39.0442,39.0737,39.0245,39.0343,6423.0
2019-04-11 14:10:00,39.66,39.74,39.66,39.74,14687.0,39.0245,39.1032,39.0245,39.1032,14687.0
2019-04-11 14:20:00,39.73,39.74,39.61,39.64,74920.0,39.0934,39.1032,38.9753,39.0048,74920.0
2019-04-11 14:30:00,39.64,39.69,39.63,39.68,11000.0,39.0048,39.054,38.995,39.0442,11000.0
2019-04-11 14:40:00,39.68,39.71,39.66,39.67,8514.0,39.0442,39.0737,39.0245,39.0343,8514.0
2019-04-11 14:50:00,39.67,39.67,39.6,39.61,13618.0,39.0343,39.0343,38.9655,38.9753,13618.0
2019-04-11 15:00:00,39.61,39.68,39.61,39.67,11965.0,38.9753,39.0442,38.9753,39.0343,11965.0
2019-04-11 15:10:00,39.67,39.72,39.66,39.71,7365.0,39.0343,39.0835,39.0245,39.0737,7365.0
2019-04-11 15:20:00,39.71,39.71,39.67,39.68,6254.0,39.0737,39.0737,39.0343,39.0442,6254.0
2019-04-11 15:30:00,39.68,39.73,39.67,39.69,18880.0,39.0442,39.0934,39.0343,39.054,18880.0
2019-04-11 15:40:00,39.69,39.71,39.65,39.69,22255.0,39.054,39.0737,39.0147,39.054,22255.0
2019-04-11 15:50:00,39.68,39.76,39.68,39.69,67374.0,39.0442,39.1229,39.0442,39.054,67374.0
2019-04-12 09:30:00,39.9,40.3,39.86,40.29,81621.0,39.2607,39.6543,39.2213,39.6444,81621.0
2019-04-12 09:40:00,40.29,40.47,40.24,40.41,83920.0,39.6444,39.8215,39.5952,39.7625,83920.0
2019-04-12 09:50:00,40.41,40.45,40.34,40.4,17264.0,39.7625,39.8019,39.6936,39.7527,17264.0
2019-04-12 10:00:00,40.4,40.43,40.14,40.19,60294.0,39.7527,39.7822,39.4968,39.546,60294.0
2019-04-12 10:10:00,40.19,40.23,40.12,40.2,35534.0,39.546,39.5854,39.4771,39.5559,35534.0
2019-04-12 10:20:00,40.2,40.3,40.19,40.26,13946.0,39.5559,39.6543,39.546,39.6149,13946.0
2019-04-12 10:30:00,40.27,40.27,40.18,40.18,19840.0,39.6247,39.6247,39.5362,39.5362,19840.0
2019-04-12 10:40:00,40.17,40.2,40.14,40.19,19396.0,39.5263,39.5559,39.4968,39.546,19396.0
2019-04-12 10:50:00,40.18,40.19,40.15,40.16,16218.0,39.5362,39.546,39.5067,39.5165,16218.0
2019-04-12 11:00:00,40.15,40.16,40.07,40.1,21254.0,39.5067,39.5165,39.4279,39.4575,21254.0
2019-04-12 11:10:00,40.1,40.13,40.07,40.08,14332.0,39.4575,39.487,39.4279,39.4378,14332.0
2019-04-12 11:20:00,40.09,40.09,40.03,40.05,10425.0,39.4476,39.4476,39.3886,39.4083,10425.0
2019-04-12 11:30:00,40.05,40.11,40.02,40.04,27794.0,39.4083,39.4673,39.3787,39.3984,27794.0
2019-04-12 11:40:00,40.05,40.07,40.02,40.04,14689.0,39.4083,39.4279,39.3787,39.3984,14689.0
2019-04-12 11:50:00,40.05,40.13,40.05,40.1,12902.0,39.4083,39.487,39.4083,39.4575,12902.0
2019-04-12 12:00:00,40.1,40.15,40.09,40.14,15675.0,39.4575,39.5067,39.4476,39.4968,15675.0
2019-04-12 12:10:00,40.14,40.19,40.12,40.16,42367.0,39.4968,39.546,39.4771,39.5165,42367.0
2019-04-12 12:20:00,40.15,40.16,40.08,40.12,15842.0,39.5067,39.5165,39.4378,39.4771,15842.0
2019-04-12 12:30:00,40.13,40.19,40.13,40.19,9835.0,39.487,39.546,39.487,39.546,9835.0
2019-04-12 12:40:00,40.2,40.22,40.18,40.22,4121.0,39.5559,39.5755,39.5362,39.5755,4121.0
2019-04-12 12:50:00,40.23,40.29,40.23,40.29,4567.0,39.5854,39.6444,39.5854,39.6444,4567.0
2019-04-12 13:00:00,40.29,40.33,40.29,40.3,7550.0,39.6444,39.6838,39.6444,39.6543,7550.0
2019-04-12 13:10:00,40.3,40.37,40.3,40.37,7970.0,39.6543,39.7231,39.6543,39.7231,7970.0
2019-04-12 13:20:00,40.35,40.37,40.33,40.37,2420.0,39.7035,39.7231,39.6838,39.7231,2420.0
2019-04-12 13:30:00,40.36,40.37,40.28,40.28,24249.0,39.7133,39.7231,39.6346,39.6346,24249.0
2019-04-12 13:40:00,40.27,40.27,40.23,40.24,3763.0,39.6247,39.6247,39.5854,39.5952,3763.0
2019-04-12 13:50:00,40.23,40.27,40.22,40.25,10035.0,39.5854,39.6247,39.5755,39.6051,10035.0
2019-04-12 14:00:00,40.25,40.3,40.24,40.3,8384.0,39.6051,39.6543,39.5952,39.6543,8384.0
2019-04-12 14:10:00,40.3,40.31,40.25,40.25,6655.0,39.6543,39.6641,39.6051,39.6051,6655.0
2019-04-12 14:20:00,40.26,40.3,40.25,40.28,8034.0,39.6149,39.6543,39.6051,39.6346,8034.0
2019-04-12 14:30:00,40.29,40.3,40.22,40.25,7844.0,39.6444,39.6543,39.5755,39.6051,7844.0
2019-04-12 14:40:00,40.26,40.29,40.24,40.26,13164.0,39.6149,39.6444,39.5952,39.6149,13164.0
2019-04-12 14:50:00,40.26,40.28,40.24,40.28,7528.0,39.6149,39.6346,39.5952,39.6346,7528.0
2019-04-12 15:00:00,40.29,40.3,40.25,40.27,9378.0,39.6444,39.6543,39.6051,39.6247,9378.0
2019-04-12 15:10:00,40.28,40.3,40.25,40.25,12833.0,39.6346,39.6543,39.6051,39.6051,12833.0
2019-04-12 15:20:00,40.25,40.3,40.24,40.29,10619.0,39.6051,39.6543,39.5952,39.6444,10619.0
2019-04-12 15:30:00,40.29,40.36,40.28,40.36,12006.0,39.6444,39.7133,39.6346,39.7133,12006.0
2019-04-12 15:40:00,40.36,40.38,40.32,40.38,28528.0,39.7133,39.733,39.6739,39.733,28528.0
2019-04-12 15:50:00,40.37,40.4,40.32,40.39,67372.0,39.7231,39.7527,39.6739,39.7428,67372.0
2019-04-15 09:30:00,39.96,40.0,39.55,39.73,122560.0,39.3197,39.3591,38.9163,39.0934,122560.0
2019-04-15 09:40:00,39.7,39.93,39.7,39.92,60508.0,39.0639,39.2902,39.0639,39.2803,60508.0
2019-04-15 09:50:00,39.91,40.16,39.89,40.14,106996.0,39.2705,39.5165,39.2508,39.4968,106996.0
2019-04-15 10:00:00,40.13,40.37,40.13,40.32,43841.0,39.487,39.7231,39.487,39.6739,43841.0
2019-04-15 10:10:00,40.33,40.43,40.28,40.39,38133.0,39.6838,39.7822,39.6346,39.7428,38133.0
2019-04-15 10:20:00,40.38,40.43,40.35,40.38,12613.0,39.733,39.7822,39.7035,39.733,12613.0
2019-04-15 10:30:00,40.37,40.37,40.22,40.25,16474.0,39.7231,39.7231,39.5755,39.6051,16474.0
2019-04-15 10:40:00,40.24,40.27,40.17,40.18,17902.0,39.5952,39.6247,39.5263,39.5362,17902.0
2019-04-15 10:50:00,40.19,40.24,40.11,40.14,12660.0,39.546,39.5952,39.4673,39.4968,12660.0
2019-04-15 11:00:00,40.15,40.3,40.13,40.28,16043.0,39.5067,39.6543,39.487,39.6346,16043.0
2019-04-15 11:10:00,40.29,40.36,40.29,40.36,8723.0,39.6444,39.7133,39.6444,39.7133,8723.0
2019-04-15 11:20:00,40.36,40.39,40.31,40.38,14673.0,39.7133,39.7428,39.6641,39.733,14673.0
2019-04-15 11:30:00,40.38,40.38,40.28,40.28,8871.0,39.733,39.733,39.6346,39.6346,8871.0
2019-04-15 11:40:00,40.29,40.33,40.25,40.33,13812.0,39.6444,39.6838,39.6051,39.6838,13812.0
2019-04-15 11:50:00,40.34,40.36,40.26,40.26,8278.0,39.6936,39.7133,39.6149,39.6149,8278.0
2019-04-15 12:00:00,40.26,40.28,40.2,40.22,14068.0,39.6149,39.6346,39.5559,39.5755,14068.0
2019-04-15 12:10:00,40.2,40.2,40.14,40.16,11095.0,39.5559,39.5559,39.4968,39.5165,11095.0
2019-04-15 12:20:00,40.17,40.2,40.16,40.16,5516.0,39.5263,39.5559,39.5165,39.5165,5516.0
2019-04-15 12:30:00,40.19,40.21,40.15,40.2,4890.0,39.546,39.5657,39.5067,39.5559,4890.0
2019-04-15 12:40:00,40.21,40.24,40.13,40.14,32695.0,39.5657,39.5952,39.487,39.4968,32695.0
2019-04-15 12:50:00,40.14,40.18,40.11,40.11,16169.0,39.4968,39.5362,39.4673,39.4673,16169.0
2019-04-15 13:00:00,40.12,40.19,40.12,40.16,7653.0,39.4771,39.546,39.4771,39.5165,7653.0
2019-04-15 13:10:00,40.16,40.17,40.13,40.13,5819.0,39.5165,39.5263,39.487,39.487,5819.0
2019-04-15 13:20:00,40.13,40.2,40.13,40.17,7523.0,39.487,39.5559,39.487,39.5263,7523.0
2019-04-15 13:30:00,40.18,40.2,40.18,40.2,4880.0,39.5362,39.5559,39.5362,39.5559,4880.0
2019-04-15 13:40:00,40.2,40.22,40.19,40.22,32560.0,39.5559,39.5755,39.546,39.5755,32560.0
2019-04-15 13:50:00,40.22,40.25,40.21,40.24,6723.0,39.5755,39.6051,39.5657,39.5952,6723.0
2019-04-15 14:00:00,40.24,40.28,40.23,40.27,3710.0,39.5952,39.6346,39.5854,39.6247,3710.0
2019-04-15 14:10:00,40.26,40.29,40.26,40.27,10094.0,39.6149,39.6444,39.6149,39.6247,10094.0
2019-04-15 14:20:00,40.26,40.27,40.25,40.26,3834.0,39.6149,39.6247,39.6051,39.6149,3834.0
2019-04-15 14:30:00,40.27,40.29,40.15,40.16,12973.0,39.6247,39.6444,39.5067,39.5165,12973.0
2019-04-15 14:40:00,40.16,40.16,40.11,40.14,7182.0,39.5165,39.5165,39.4673,39.4968,7182.0
2019-04-15 14:50:00,40.14,40.23,40.13,40.22,9991.0,39.4968,39.5854,39.487,39.5755,9991.0
2019-04-15 15:00:00,40.23,40.29,40.2,40.28,12417.0,39.5854,39.6444,39.5559,39.6346,12417.0
2019-04-15 15:10:00,40.28,40.29,40.2,40.23,11250.0,39.6346,39.6444,39.5559,39.5854,11250.0
2019-04-15 15:20:00,40.26,40.28,40.23,40.26,13026.0,39.6149,39.6346,39.5854,39.6149,13026.0
2019-04-15 15:30:00,40.26,40.26,40.21,40.23,16395.0,39.6149,39.6149,39.5657,39.5854,16395.0
2019-04-15 15:40:00,40.24,40.27,40.22,40.23,30365.0,39.5952,39.6247,39.5755,39.5854,30365.0
2019-04-15 15:50:00,40.24,40.29,40.23,40.24,73212.0,39.5952,39.6444,39.5854,39.5952,73212.0
2019-04-16 09:30:00,40.05,40.25,40.05,40.06,47069.0,39.4083,39.6051,39.4083,39.4181,47069.0
2019-04-16 09:40:00,40.05,40.17,40.04,40.15,18116.0,39.4083,39.5263,39.3984,39.5067,18116.0
2019-04-16 09:50:00,40.15,40.21,40.15,40.19,8578.0,39.5067,39.5657,39.5067,39.546,8578.0
2019-04-16 10:00:00,40.19,40.27,40.18,40.24,37992.0,39.546,39.6247,39.5362,39.5952,37992.0
2019-04-16 10:10:00,40.25,40.29,40.2,40.21,25405.0,39.6051,39.6444,39.5559,39.5657,25405.0
2019-04-16 10:20:00,40.21,40.24,40.17,40.22,15666.0,39.5657,39.5952,39.5263,39.5755,15666.0
2019-04-16 10:30:00,40.2,40.24,40.19,40.22,24644.0,39.5559,39.5952,39.546,39.5755,24644.0
2019-04-16 10:40:00,40.22,40.25,40.18,40.2,12348.0,39.5755,39.6051,39.5362,39.5559,12348.0
2019-04-16 10:50:00,40.2,40.23,40.18,40.23,8312.0,39.5559,39.5854,39.5362,39.5854,8312.0
2019-04-16 11:00:00,40.24,40.24,40.17,40.18,39312.0,39.5952,39.5952,39.5263,39.5362,39312.0
2019-04-16 11:10:00,40.18,40.24,40.15,40.23,79890.0,39.5362,39.5952,39.5067,39.5854,79890.0
2019-04-16 11:20:00,40.23,40.28,40.23,40.24,36320.0,39.5854,39.6346,39.5854,39.5952,36320.0
2019-04-16 11:30:00,40.24,40.25,40.2,40.22,48458.0,39.5952,39.6051,39.5559,39.5755,48458.0
2019-04-16 11:40:00,40.22,40.26,40.21,40.24,41452.0,39.5755,39.6149,39.5657,39.5952,41452.0
2019-04-16 11:50:00,40.24,40.26,40.22,40.23,61829.0,39.5952,39.6149,39.5755,39.5854,61829.0
2019-04-16 12:00:00,40.23,40.24,40.12,40.18,54680.0,39.5854,39.5952,39.4771,39.5362,54680.0
2019-04-16 12:10:00,40.18,40.22,40.18,40.2,26773.0,39.5362,39.5755,39.5362,39.5559,26773.0
2019-04-16 12:20:00,40.19,40.21,40.16,40.18,11181.0,39.546,39.5657,39.5165,39.5362,11181.0
2019-04-16 12:30:00,40.18,40.2,40.16,40.16,30026.0,39.5362,39.5559,39.5165,39.5165,30026.0
2019-04-16 12:40:00,40.16,40.19,40.16,40.18,38795.0,39.5165,39.546,39.5165,39.5362,38795.0
2019-04-16 12:50:00,40.18,40.19,40.11,40.12,56458.0,39.5362,39.546,39.4673,39.4771,56458.0
2019-04-16 13:00:00,40.11,40.12,40.08,40.12,5931.0,39.4673,39.4771,39.4378,39.4771,5931.0
2019-04-16 13:10:00,40.12,40.18,40.12,40.17,12013.0,39.4771,39.5362,39.4771,39.5263,12013.0
2019-04-16 13:20:00,40.17,40.19,40.15,40.15,12144.0,39.5263,39.546,39.5067,39.5067,12144.0
2019-04-16 13:30:00,40.16,40.17,40.13,40.14,27919.0,39.5165,39.5263,39.487,39.4968,27919.0
2019-04-16 13:40:00,40.14,40.16,40.12,40.12,35451.0,39.4968,39.5165,39.4771,39.4771,35451.0
2019-04-16 13:50:00,40.12,40.13,40.08,40.09,28364.0,39.4771,39.487,39.4378,39.4476,28364.0
2019-04-16 14:00:00,40.08,40.09,39.98,40.01,50483.0,39.4378,39.4476,39.3394,39.3689,50483.0
2019-04-16 14:10:00,40.01,40.08,40.0,40.05,37593.0,39.3689,39.4378,39.3591,39.4083,37593.0
2019-04-16 14:20:00,40.06,40.12,40.04,40.12,14873.0,39.4181,39.4771,39.3984,39.4771,14873.0
2019-04-16 14:30:00,40.12,40.2,40.12,40.17,11087.0,39.4771,39.5559,39.4771,39.5263,11087.0
2019-04-16 14:40:00,40.16,40.22,40.16,40.22,14201.0,39.5165,39.5755,39.5165,39.5755,14201.0
2019-04-16 14:50:00,40.22,40.25,40.21,40.22,16877.0,39.5755,39.6051,39.5657,39.5755,16877.0
2019-04-16 15:00:00,40.23,40.24,40.13,40.2,55711.0,39.5854,39.5952,39.487,39.5559,55711.0
2019-04-16 15:10:00,40.2,40.21,40.18,40.2,19975.0,39.5559,39.5657,39.5362,39.5559,19975.0
2019-04-16 15:20:00,40.19,40.24,40.16,40.23,21862.0,39.546,39.5952,39.5165,39.5854,21862.0
2019-04-16 15:30:00,40.24,40.24,40.13,40.16,59191.0,39.5952,39.5952,39.487,39.5165,59191.0
2019-04-16 15:40:00,40.15,40.15,40.07,40.1,31460.0,39.5067,39.5067,39.4279,39.4575,31460.0
2019-04-16 15:50:00,40.11,40.19,40.08,40.15,123203.0,39.4673,39.546,39.4378,39.5067,123203.0
2019-04-17 09:30:00,40.42,40.42,40.14,40.39,22861.0,39.7723,39.7723,39.4968,39.7428,22861.0
2019-04-17 09:40:00,40.4,40.45,40.31,40.36,17901.0,39.7527,39.8019,39.6641,39.7133,17901.0
2019-04-17 09:50:00,40.37,40.4,40.3,40.36,9588.0,39.7231,39.7527,39.6543,39.7133,9588.0
2019-04-17 10:00:00,40.34,40.34,40.18,40.18,16922.0,39.6936,39.6936,39.5362,39.5362,16922.0
2019-04-17 10:10:00,40.18,40.21,40.11,40.12,10101.0,39.5362,39.5657,39.4673,39.4771,10101.0
2019-04-17 10:20:00,40.15,40.3,40.14,40.3,8350.0,39.5067,39.6543,39.4968,39.6543,8350.0
2019-04-17 10:30:00,40.3,40.34,40.29,40.3,25156.0,39.6543,39.6936,39.6444,39.6543,25156.0
2019-04-17 10:40:00,40.29,40.36,40.25,40.3,36800.0,39.6444,39.7133,39.6051,39.6543,36800.0
2019-04-17 10:50:00,40.31,40.33,40.23,40.32,33018.0,39.6641,39.6838,39.5854,39.6739,33018.0
2019-04-17 11:00:00,40.32,40.45,40.32,40.43,10445.0,39.6739,39.8019,39.6739,39.7822,10445.0
2019-04-17 11:10:00,40.43,40.44,40.33,40.37,17821.0,39.7822,39.792,39.6838,39.7231,17821.0
2019-04-17 11:20:00,40.37,40.37,40.18,40.18,11911.0,39.7231,39.7231,39.5362,39.5362,11911.0
2019-04-17 11:30:00,40.16,40.18,40.12,40.14,8770.0,39.5165,39.5362,39.4771,39.4968,8770.0
2019-04-17 11:40:00,40.14,40.18,40.11,40.18,12145.0,39.4968,39.5362,39.4673,39.5362,12145.0
2019-04-17 11:50:00,40.18,40.2,40.09,40.12,49115.0,39.5362,39.5559,39.4476,39.4771,49115.0
2019-04-17 12:00:00,40.11,40.15,40.1,40.13,7600.0,39.4673,39.5067,39.4575,39.487,7600.0
2019-04-17 12:10:00,40.12,40.17,40.11,40.17,7068.0,39.4771,39.5263,39.4673,39.5263,7068.0
2019-04-17 12:20:00,40.17,40.2,40.14,40.19,7325.0,39.5263,39.5559,39.4968,39.546,7325.0
2019-04-17 12:30:00,40.2,40.22,40.17,40.19,10348.0,39.5559,39.5755,39.5263,39.546,10348.0
2019-04-17 12:40:00,40.17,40.21,40.15,40.17,11333.0,39.5263,39.5657,39.5067,39.5263,11333.0
2019-04-17 12:50:00,40.19,40.21,40.17,40.19,13000.0,39.546,39.5657,39.5263,39.546,13000.0
2019-04-17 13:00:00,40.19,40.2,40.18,40.19,14195.0,39.546,39.5559,39.5362,39.546,14195.0
2019-04-17 13:10:00,40.19,40.2,40.1,40.12,53297.0,39.546,39.5559,39.4575,39.4771,53297.0
2019-04-17 13:20:00,40.12,40.18,40.1,40.17,31906.0,39.4771,39.5362,39.4575,39.5263,31906.0
2019-04-17 13:30:00,40.18,40.24,40.17,40.24,8574.0,39.5362,39.5952,39.5263,39.5952,8574.0
2019-04-17 13:40:00,40.25,40.25,40.21,40.23,15308.0,39.6051,39.6051,39.5657,39.5854,15308.0
2019-04-17 13:50:00,40.23,40.23,40.18,40.18,25407.0,39.5854,39.5854,39.5362,39.5362,25407.0
2019-04-17 14:00:00,40.19,40.2,40.15,40.15,14410.0,39.546,39.5559,39.5067,39.5067,14410.0
2019-04-17 14:10:00,40.15,40.2,40.14,40.2,20774.0,39.5067,39.5559,39.4968,39.5559,20774.0
2019-04-17 14:20:00,40.2,40.21,40.11,40.12,14290.0,39.5559,39.5657,39.4673,39.4771,14290.0
2019-04-17 14:30:00,40.13,40.16,40.1,40.12,23319.0,39.487,39.5165,39.4575,39.4771,23319.0
2019-04-17 14:40:00,40.13,40.15,40.1,40.15,11271.0,39.487,39.5067,39.4575,39.5067,11271.0
2019-04-17 14:50:00,40.16,40.2,40.16,40.19,6046.0,39.5165,39.5559,39.5165,39.546,6046.0
2019-04-17 15:00:00,40.19,40.22,40.17,40.19,10838.0,39.546,39.5755,39.5263,39.546,10838.0
2019-04-17 15:10:00,40.19,40.23,40.18,40.22,16574.0,39.546,39.5854,39.5362,39.5755,16574.0
2019-04-17 15:20:00,40.23,40.23,40.11,40.12,107039.0,39.5854,39.5854,39.4673,39.4771,107039.0
2019-04-17 15:30:00,40.12,40.15,40.06,40.07,49068.0,39.4771,39.5067,39.4181,39.4279,49068.0
2019-04-17 15:40:00,40.07,40.13,40.06,40.12,57524.0,39.4279,39.487,39.4181,39.4771,57524.0
2019-04-17 15:50:00,40.12,40.13,40.07,40.09,95119.0,39.4771,39.487,39.4279,39.4476,95119.0
2019-04-18 09:30:00,40.06,40.14,39.88,40.11,54427.0,39.4181,39.4968,39.241,39.4673,54427.0
2019-04-18 09:40:00,40.13,40.31,40.13,40.31,12700.0,39.487,39.6641,39.487,39.6641,12700.0
2019-04-18 09:50:00,40.32,40.38,40.23,40.23,11425.0,39.6739,39.733,39.5854,39.5854,11425.0
2019-04-18 10:00:00,40.24,40.28,40.15,40.2,18376.0,39.5952,39.6346,39.5067,39.5559,18376.0
2019-04-18 10:10:00,40.2,40.25,40.19,40.23,9155.0,39.5559,39.6051,39.546,39.5854,9155.0
2019-04-18 10:20:00,40.21,40.22,40.16,40.18,9134.0,39.5657,39.5755,39.5165,39.5362,9134.0
2019-04-18 10:30:00,40.19,40.23,40.14,40.15,7190.0,39.546,39.5854,39.4968,39.5067,7190.0
2019-04-18 10:40:00,40.14,40.17,40.08,40.1,13461.0,39.4968,39.5263,39.4378,39.4575,13461.0
2019-04-18 10:50:00,40.09,40.18,40.07,40.15,11760.0,39.4476,39.5362,39.4279,39.5067,11760.0
2019-04-18 11:00:00,40.15,40.2,40.11,40.2,20084.0,39.5067,39.5559,39.4673,39.5559,20084.0
2019-04-18 11:10:00,40.19,40.19,40.04,40.07,11636.0,39.546,39.546,39.3984,39.4279,11636.0
2019-04-18 11:20:00,40.06,40.06,39.97,40.01,12881.0,39.4181,39.4181,39.3295,39.3689,12881.0
2019-04-18 11:30:00,40.02,40.07,39.98,40.06,10347.0,39.3787,39.4279,39.3394,39.4181,10347.0
2019-04-18 11:40:00,40.06,40.08,40.05,40.07,12310.0,39.4181,39.4378,39.4083,39.4279,12310.0
2019-04-18 11:50:00,40.06,40.14,40.06,40.14,12532.0,39.4181,39.4968,39.4181,39.4968,12532.0
2019-04-18 12:00:00,40.14,40.16,40.13,40.14,7897.0,39.4968,39.5165,39.487,39.4968,7897.0
2019-04-18 12:10:00,40.15,40.2,40.13,40.2,15347.0,39.5067,39.5559,39.487,39.5559,15347.0
2019-04-18 12:20:00,40.2,40.2,40.15,40.16,5918.0,39.5559,39.5559,39.5067,39.5165,5918.0
2019-04-18 12:30:00,40.17,40.19,40.16,40.18,6666.0,39.5263,39.546,39.5165,39.5362,6666.0
2019-04-18 12:40:00,40.18,40.22,40.18,40.19,12240.0,39.5362,39.5755,39.5362,39.546,12240.0
2019-04-18 12:50:00,40.19,40.21,40.15,40.15,11831.0,39.546,39.5657,39.5067,39.5067,11831.0
2019-04-18 13:00:00,40.15,40.16,40.13,40.15,7376.0,39.5067,39.5165,39.487,39.5067,7376.0
2019-04-18 13:10:00,40.15,40.17,40.13,40.16,10403.0,39.5067,39.5263,39.487,39.5165,10403.0
2019-04-18 13:20:00,40.15,40.16,40.13,40.15,5151.0,39.5067,39.5165,39.487,39.5067,5151.0
2019-04-18 13:30:00,40.15,40.2,40.13,40.15,21213.0,39.5067,39.5559,39.487,39.5067,21213.0
2019-04-18 13:40:00,40.15,40.18,40.12,40.18,14745.0,39.5067,39.5362,39.4771,39.5362,14745.0
2019-04-18 13:50:00,40.18,40.21,40.17,40.17,15762.0,39.5362,39.5657,39.5263,39.5263,15762.0
2019-04-18 14:00:00,40.17,40.18,40.07,40.08,35102.0,39.5263,39.5362,39.4279,39.4378,35102.0
2019-04-18 14:10:00,40.08,40.14,40.06,40.08,56541.0,39.4378,39.4968,39.4181,39.4378,56541.0
2019-04-18 14:20:00,40.08,40.1,40.07,40.09,15174.0,39.4378,39.4575,39.4279,39.4476,15174.0
2019-04-18 14:30:00,40.09,40.1,40.05,40.05,14738.0,39.4476,39.4575,39.4083,39.4083,14738.0
2019-04-18 14:40:00,40.05,40.08,40.03,40.08,10523.0,39.4083,39.4378,39.3886,39.4378,10523.0
2019-04-18 14:50:00,40.09,40.1,40.07,40.08,9604.0,39.4476,39.4575,39.4279,39.4378,9604.0
2019-04-18 15:00:00,40.08,40.08,39.99,40.0,24794.0,39.4378,39.4378,39.3492,39.3591,24794.0
2019-04-18 15:10:00,40.01,40.04,39.99,40.01,9882.0,39.3689,39.3984,39.3492,39.3689,9882.0
2019-04-18 15:20:00,40.0,40.04,40.0,40.02,14864.0,39.3591,39.3984,39.3591,39.3787,14864.0
2019-04-18 15:30:00,40.02,40.04,39.97,40.02,37178.0,39.3787,39.3984,39.3295,39.3787,37178.0
2019-04-18 15:40:00,40.02,40.08,39.99,40.06,72647.0,39.3787,39.4378,39.3492,39.4181,72647.0
2019-04-18 15:50:00,40.05,40.05,40.0,40.02,114213.0,39.4083,39.4083,39.3591,39.3787,114213.0
2019-04-22 09:30:00,39.88,39.99,39.7,39.92,15624.0,39.241,39.3492,39.0639,39.2803,15624.0
2019-04-22 09:40:00,39.9,40.1,39.9,40.1,16661.0,39.2607,39.4575,39.2607,39.4575,16661.0
2019-04-22 09:50:00,40.1,40.1,40.01,40.02,15745.0,39.4575,39.4575,39.3689,39.3787,15745.0
2019-04-22 10:00:00,40.04,40.04,39.85,39.85,10205.0,39.3984,39.3984,39.2115,39.2115,10205.0
2019-04-22 10:10:00,39.85,39.9,39.83,39.87,11128.0,39.2115,39.2607,39.1918,39.2311,11128.0
2019-04-22 10:20:00,39.89,39.95,39.85,39.91,8050.0,39.2508,39.3099,39.2115,39.2705,8050.0
2019-04-22 10:30:00,39.92,39.95,39.88,39.94,8461.0,39.2803,39.3099,39.241,39.3,8461.0
2019-04-22 10:40:00,39.95,39.99,39.92,39.99,7375.0,39.3099,39.3492,39.2803,39.3492,7375.0
2019-04-22 10:50:00,39.99,40.0,39.9,39.91,8390.0,39.3492,39.3591,39.2607,39.2705,8390.0
2019-04-22 11:00:00,39.91,39.91,39.81,39.89,12541.0,39.2705,39.2705,39.1721,39.2508,12541.0
2019-04-22 11:10:00,39.89,39.92,39.86,39.88,17882.0,39.2508,39.2803,39.2213,39.241,17882.0
2019-04-22 11:20:00,39.88,39.9,39.84,39.85,8648.0,39.241,39.2607,39.2016,39.2115,8648.0
2019-04-22 11:30:00,39.84,39.92,39.84,39.92,11081.0,39.2016,39.2803,39.2016,39.2803,11081.0
2019-04-22 11:40:00,39.94,40.0,39.94,39.99,16903.0,39.3,39.3591,39.3,39.3492,16903.0
2019-04-22 11:50:00,39.98,39.98,39.94,39.95,5529.0,39.3394,39.3394,39.3,39.3099,5529.0
2019-04-22 12:00:00,39.96,39.98,39.93,39.96,7872.0,39.3197,39.3394,39.2902,39.3197,7872.0
2019-04-22 12:10:00,39.96,39.97,39.9,39.93,7118.0,39.3197,39.3295,39.2607,39.2902,7118.0
2019-04-22 12:20:00,39.92,39.99,39.92,39.98,7136.0,39.2803,39.3492,39.2803,39.3394,7136.0
2019-04-22 12:30:00,39.97,40.0,39.95,39.96,7156.0,39.3295,39.3591,39.3099,39.3197,7156.0
2019-04-22 12:40:00,39.96,39.96,39.91,39.91,7838.0,39.3197,39.3197,39.2705,39.2705,7838.0
2019-04-22 12:50:00,39.91,39.94,39.87,39.87,13208.0,39.2705,39.3,39.2311,39.2311,13208.0
2019-04-22 13:00:00,39.86,39.86,39.81,39.81,6738.0,39.2213,39.2213,39.1721,39.1721,6738.0
2019-04-22 13:10:00,39.82,39.83,39.78,39.82,9383.0,39.1819,39.1918,39.1426,39.1819,9383.0
2019-04-22 13:20:00,39.82,39.85,39.78,39.8,5667.0,39.1819,39.2115,39.1426,39.1623,5667.0
2019-04-22 13:30:00,39.81,39.81,39.77,39.78,5938.0,39.1721,39.1721,39.1327,39.1426,5938.0
2019-04-22 13:40:00,39.78,39.8,39.78,39.8,5959.0,39.1426,39.1623,39.1426,39.1623,5959.0
2019-04-22 13:50:00,39.79,39.8,39.74,39.77,7376.0,39.1524,39.1623,39.1032,39.1327,7376.0
2019-04-22 14:00:00,39.75,39.75,39.72,39.75,5938.0,39.1131,39.1131,39.0835,39.1131,5938.0
2019-04-22 14:10:00,39.74,39.79,39.74,39.79,6208.0,39.1032,39.1524,39.1032,39.1524,6208.0
2019-04-22 14:20:00,39.77,39.8,39.76,39.78,12999.0,39.1327,39.1623,39.1229,39.1426,12999.0
2019-04-22 14:30:00,39.78,39.78,39.74,39.74,9323.0,39.1426,39.1426,39.1032,39.1032,9323.0
2019-04-22 14:40:00,39.75,39.76,39.72,39.73,11334.0,39.1131,39.1229,39.0835,39.0934,11334.0
2019-04-22 14:50:00,39.73,39.75,39.72,39.72,5302.0,39.0934,39.1131,39.0835,39.0835,5302.0
2019-04-22 15:00:00,39.72,39.73,39.66,39.68,10047.0,39.0835,39.0934,39.0245,39.0442,10047.0
2019-04-22 15:10:00,39.69,39.75,39.69,39.73,7603.0,39.054,39.1131,39.054,39.0934,7603.0
2019-04-22 15:20:00,39.73,39.73,39.71,39.72,5013.0,39.0934,39.0934,39.0737,39.0835,5013.0
2019-04-22 15:30:00,39.72,39.74,39.71,39.73,18424.0,39.0835,39.1032,39.0737,39.0934,18424.0
2019-04-22 15:40:00,39.74,39.75,39.73,39.75,24216.0,39.1032,39.1131,39.0934,39.1131,24216.0
2019-04-22 15:50:00,39.75,39.85,39.74,39.81,156610.0,39.1131,39.2115,39.1032,39.1721,156610.0
2019-04-23 09:30:00,39.81,40.0,39.81,39.96,42190.0,39.1721,39.3591,39.1721,39.3197,42190.0
2019-04-23 09:40:00,39.97,39.97,39.75,39.83,30308.0,39.3295,39.3295,39.1131,39.1918,30308.0
2019-04-23 09:50:00,39.82,39.85,39.79,39.85,15316.0,39.1819,39.2115,39.1524,39.2115,15316.0
2019-04-23 10:00:00,39.85,39.97,39.85,39.93,58363.0,39.2115,39.3295,39.2115,39.2902,58363.0
2019-04-23 10:10:00,39.93,40.05,39.92,39.97,17969.0,39.2902,39.4083,39.2803,39.3295,17969.0
2019-04-23 10:20:00,39.98,40.06,39.98,40.06,9625.0,39.3394,39.4181,39.3394,39.4181,9625.0
2019-04-23 10:30:00,40.08,40.12,40.08,40.08,10122.0,39.4378,39.4771,39.4378,39.4378,10122.0
2019-04-23 10:40:00,40.08,40.11,40.01,40.01,9868.0,39.4378,39.4673,39.3689,39.3689,9868.0
2019-04-23 10:50:00,40.02,40.09,40.01,40.02,12925.0,39.3787,39.4476,39.3689,39.3787,12925.0
2019-04-23 11:00:00,40.02,40.08,40.02,40.06,22232.0,39.3787,39.4378,39.3787,39.4181,22232.0
2019-04-23 11:10:00,40.08,40.14,40.08,40.14,11568.0,39.4378,39.4968,39.4378,39.4968,11568.0
2019-04-23 11:20:00,40.14,40.17,40.1,40.14,14308.0,39.4968,39.5263,39.4575,39.4968,14308.0
2019-04-23 11:30:00,40.15,40.21,40.14,40.2,12163.0,39.5067,39.5657,39.4968,39.5559,12163.0
2019-04-23 11:40:00,40.2,40.25,40.18,40.25,16352.0,39.5559,39.6051,39.5362,39.6051,16352.0
2019-04-23 11:50:00,40.25,40.28,40.21,40.28,33882.0,39.6051,39.6346,39.5657,39.6346,33882.0
2019-04-23 12:00:00,40.27,40.42,40.27,40.42,12166.0,39.6247,39.7723,39.6247,39.7723,12166.0
2019-04-23 12:10:00,40.41,40.48,40.41,40.47,13832.0,39.7625,39.8314,39.7625,39.8215,13832.0
2019-04-23 12:20:00,40.48,40.49,40.45,40.46,8571.0,39.8314,39.8412,39.8019,39.8117,8571.0
2019-04-23 12:30:00,40.46,40.47,40.37,40.41,16217.0,39.8117,39.8215,39.7231,39.7625,16217.0
2019-04-23 12:40:00,40.41,40.41,40.36,40.38,8224.0,39.7625,39.7625,39.7133,39.733,8224.0
2019-04-23 12:50:00,40.38,40.38,40.32,40.35,6977.0,39.733,39.733,39.6739,39.7035,6977.0
2019-04-23 13:00:00,40.36,40.38,40.32,40.35,8048.0,39.7133,39.733,39.6739,39.7035,8048.0
2019-04-23 13:10:00,40.35,40.35,40.31,40.35,6130.0,39.7035,39.7035,39.6641,39.7035,6130.0
2019-04-23 13:20:00,40.36,40.37,40.34,40.35,6268.0,39.7133,39.7231,39.6936,39.7035,6268.0
2019-04-23 13:30:00,40.36,40.38,40.35,40.38,32197.0,39.7133,39.733,39.7035,39.733,32197.0
2019-04-23 13:40:00,40.37,40.41,40.37,40.38,9603.0,39.7231,39.7625,39.7231,39.733,9603.0
2019-04-23 13:50:00,40.38,40.41,40.37,40.4,15404.0,39.733,39.7625,39.7231,39.7527,15404.0
2019-04-23 14:00:00,40.4,40.4,40.33,40.38,14845.0,39.7527,39.7527,39.6838,39.733,14845.0
2019-04-23 14:10:00,40.38,40.38,40.36,40.36,11864.0,39.733,39.733,39.7133,39.7133,11864.0
2019-04-23 14:20:00,40.36,40.36,40.31,40.35,9442.0,39.7133,39.7133,39.6641,39.7035,9442.0
2019-04-23 14:30:00,40.35,40.36,40.34,40.35,4496.0,39.7035,39.7133,39.6936,39.7035,4496.0
2019-04-23 14:40:00,40.34,40.37,40.33,40.33,10774.0,39.6936,39.7231,39.6838,39.6838,10774.0
2019-04-23 14:50:00,40.34,40.34,40.32,40.34,11884.0,39.6936,39.6936,39.6739,39.6936,11884.0
2019-04-23 15:00:00,40.33,40.33,40.29,40.31,16072.0,39.6838,39.6838,39.6444,39.6641,16072.0
2019-04-23 15:10:00,40.31,40.34,40.31,40.32,16926.0,39.6641,39.6936,39.6641,39.6739,16926.0
2019-04-23 15:20:00,40.32,40.32,40.29,40.3,12664.0,39.6739,39.6739,39.6444,39.6543,12664.0
2019-04-23 15:30:00,40.31,40.46,40.28,40.42,46100.0,39.6641,39.8117,39.6346,39.7723,46100.0
2019-04-23 15:40:00,40.43,40.48,40.42,40.48,41009.0,39.7822,39.8314,39.7723,39.8314,41009.0
2019-04-23 15:50:00,40.48,40.53,40.45,40.51,141199.0,39.8314,39.8806,39.8019,39.8609,141199.0
2019-04-24 09:30:00,40.47,40.6,40.4,40.5,32246.0,39.8215,39.9494,39.7527,39.8511,32246.0
2019-04-24 09:40:00,40.49,40.58,40.38,40.39,38605.0,39.8412,39.9298,39.733,39.7428,38605.0
2019-04-24 09:50:00,40.39,40.48,40.39,40.45,58116.0,39.7428,39.8314,39.7428,39.8019,58116.0
2019-04-24 10:00:00,40.44,40.48,40.41,40.46,32419.0,39.792,39.8314,39.7625,39.8117,32419.0
2019-04-24 10:10:00,40.46,40.52,40.44,40.52,43215.0,39.8117,39.8707,39.792,39.8707,43215.0
2019-04-24 10:20:00,40.52,40.54,40.46,40.49,67487.0,39.8707,39.8904,39.8117,39.8412,67487.0
2019-04-24 10:30:00,40.49,40.54,40.45,40.52,42862.0,39.8412,39.8904,39.8019,39.8707,42862.0
2019-04-24 10:40:00,40.51,40.52,40.47,40.49,21990.0,39.8609,39.8707,39.8215,39.8412,21990.0
2019-04-24 10:50:00,40.49,40.52,40.46,40.49,17716.0,39.8412,39.8707,39.8117,39.8412,17716.0
2019-04-24 11:00:00,40.5,40.57,40.48,40.53,29125.0,39.8511,39.9199,39.8314,39.8806,29125.0
2019-04-24 11:10:00,40.53,40.53,40.46,40.49,22395.0,39.8806,39.8806,39.8117,39.8412,22395.0
2019-04-24 11:20:00,40.49,40.5,40.46,40.48,10587.0,39.8412,39.8511,39.8117,39.8314,10587.0
2019-04-24 11:30:00,40.49,40.51,40.47,40.5,14961.0,39.8412,39.8609,39.8215,39.8511,14961.0
2019-04-24 11:40:00,40.51,40.53,40.48,40.48,17644.0,39.8609,39.8806,39.8314,39.8314,17644.0
2019-04-24 11:50:00,40.48,40.52,40.46,40.51,15010.0,39.8314,39.8707,39.8117,39.8609,15010.0
2019-04-24 12:00:00,40.5,40.54,40.5,40.52,22072.0,39.8511,39.8904,39.8511,39.8707,22072.0
2019-04-24 12:10:00,40.52,40.57,40.51,40.54,28022.0,39.8707,39.9199,39.8609,39.8904,28022.0
2019-04-24 12:20:00,40.54,40.58,40.53,40.54,27994.0,39.8904,39.9298,39.8806,39.8904,27994.0
2019-04-24 12:30:00,40.54,40.54,40.5,40.52,12523.0,39.8904,39.8904,39.8511,39.8707,12523.0
2019-04-24 12:40:00,40.53,40.54,40.51,40.52,11597.0,39.8806,39.8904,39.8609,39.8707,11597.0
2019-04-24 12:50:00,40.52,40.55,40.48,40.48,19709.0,39.8707,39.9002,39.8314,39.8314,19709.0
2019-04-24 13:00:00,40.48,40.48,40.42,40.45,8538.0,39.8314,39.8314,39.7723,39.8019,8538.0
2019-04-24 13:10:00,40.46,40.49,40.43,40.48,6330.0,39.8117,39.8412,39.7822,39.8314,6330.0
2019-04-24 13:20:00,40.48,40.5,40.47,40.49,14342.0,39.8314,39.8511,39.8215,39.8412,14342.0
2019-04-24 13:30:00,40.48,40.5,40.47,40.5,10114.0,39.8314,39.8511,39.8215,39.8511,10114.0
2019-04-24 13:40:00,40.5,40.52,40.48,40.49,21380.0,39.8511,39.8707,39.8314,39.8412,21380.0
2019-04-24 13:50:00,40.5,40.51,40.47,40.47,15112.0,39.8511,39.8609,39.8215,39.8215,15112.0
2019-04-24 14:00:00,40.47,40.53,40.46,40.5,19403.0,39.8215,39.8806,39.8117,39.8511,19403.0
2019-04-24 14:10:00,40.49,40.51,40.48,40.51,11454.0,39.8412,39.8609,39.8314,39.8609,11454.0
2019-04-24 14:20:00,40.51,40.53,40.5,40.52,13146.0,39.8609,39.8806,39.8511,39.8707,13146.0
2019-04-24 14:30:00,40.52,40.58,40.51,40.58,9750.0,39.8707,39.9298,39.8609,39.9298,9750.0
2019-04-24 14:40:00,40.58,40.67,40.58,40.66,18966.0,39.9298,40.0183,39.9298,40.0085,18966.0
2019-04-24 14:50:00,40.66,40.71,40.64,40.69,17570.0,40.0085,40.0577,39.9888,40.038,17570.0
2019-04-24 15:00:00,40.7,40.73,40.66,40.73,10877.0,40.0478,40.0774,40.0085,40.0774,10877.0
2019-04-24 15:10:00,40.72,40.73,40.67,40.68,8536.0,40.0675,40.0774,40.0183,40.0282,8536.0
2019-04-24 15:20:00,40.68,40.69,40.66,40.67,10522.0,40.0282,40.038,40.0085,40.0183,10522.0
2019-04-24 15:30:00,40.67,40.68,40.63,40.64,14637.0,40.0183,40.0282,39.979,39.9888,14637.0
2019-04-24 15:40:00,40.64,40.66,40.62,40.62,25035.0,39.9888,40.0085,39.9691,39.9691,25035.0
2019-04-24 15:50:00,40.62,40.62,40.47,40.48,129020.0,39.9691,39.9691,39.8215,39.8314,129020.0
2019-04-25 09:30:00,40.5,40.5,40.1,40.16,42673.0,39.8511,39.8511,39.4575,39.5165,42673.0
2019-04-25 09:40:00,40.16,40.26,39.98,40.12,20958.0,39.5165,39.6149,39.3394,39.4771,20958.0
2019-04-25 09:50:00,40.11,40.11,40.03,40.05,11550.0,39.4673,39.4673,39.3886,39.4083,11550.0
2019-04-25 10:00:00,40.04,40.1,40.01,40.05,11730.0,39.3984,39.4575,39.3689,39.4083,11730.0
2019-04-25 10:10:00,40.03,40.03,39.88,39.93,17075.0,39.3886,39.3886,39.241,39.2902,17075.0
2019-04-25 10:20:00,39.92,39.96,39.87,39.87,13120.0,39.2803,39.3197,39.2311,39.2311,13120.0
2019-04-25 10:30:00,39.87,39.96,39.78,39.96,12415.0,39.2311,39.3197,39.1426,39.3197,12415.0
2019-04-25 10:40:00,39.94,39.97,39.86,39.95,8268.0,39.3,39.3295,39.2213,39.3099,8268.0
2019-04-25 10:50:00,39.95,39.98,39.92,39.98,8558.0,39.3099,39.3394,39.2803,39.3394,8558.0
2019-04-25 11:00:00,39.97,40.03,39.94,39.97,12094.0,39.3295,39.3886,39.3,39.3295,12094.0
2019-04-25 11:10:00,39.97,40.04,39.97,40.0,4536.0,39.3295,39.3984,39.3295,39.3591,4536.0
2019-04-25 11:20:00,40.02,40.08,40.02,40.07,4800.0,39.3787,39.4378,39.3787,39.4279,4800.0
2019-04-25 11:30:00,40.06,40.11,40.03,40.11,6274.0,39.4181,39.4673,39.3886,39.4673,6274.0
2019-04-25 11:40:00,40.12,40.19,40.12,40.14,7319.0,39.4771,39.546,39.4771,39.4968,7319.0
2019-04-25 11:50:00,40.14,40.16,40.12,40.14,3800.0,39.4968,39.5165,39.4771,39.4968,3800.0
2019-04-25 12:00:00,40.14,40.18,40.14,40.15,3500.0,39.4968,39.5362,39.4968,39.5067,3500.0
2019-04-25 12:10:00,40.14,40.14,40.11,40.11,6706.0,39.4968,39.4968,39.4673,39.4673,6706.0
2019-04-25 12:20:00,40.09,40.1,40.05,40.06,5485.0,39.4476,39.4575,39.4083,39.4181,5485.0
2019-04-25 12:30:00,40.05,40.11,40.04,40.1,5100.0,39.4083,39.4673,39.3984,39.4575,5100.0
2019-04-25 12:40:00,40.1,40.1,40.05,40.09,5142.0,39.4575,39.4575,39.4083,39.4476,5142.0
2019-04-25 12:50:00,40.07,40.12,40.07,40.11,4312.0,39.4279,39.4771,39.4279,39.4673,4312.0
2019-04-25 13:00:00,40.11,40.13,40.07,40.07,2800.0,39.4673,39.487,39.4279,39.4279,2800.0
2019-04-25 13:10:00,40.06,40.1,40.03,40.09,5194.0,39.4181,39.4575,39.3886,39.4476,5194.0
2019-04-25 13:20:00,40.08,40.13,40.08,40.13,4500.0,39.4378,39.487,39.4378,39.487,4500.0
2019-04-25 13:30:00,40.14,40.15,40.12,40.15,2058.0,39.4968,39.5067,39.4771,39.5067,2058.0
2019-04-25 13:40:00,40.15,40.15,40.11,40.13,4331.0,39.5067,39.5067,39.4673,39.487,4331.0
2019-04-25 13:50:00,40.13,40.13,40.08,40.1,3607.0,39.487,39.487,39.4378,39.4575,3607.0
2019-04-25 14:00:00,40.13,40.15,40.11,40.15,8356.0,39.487,39.5067,39.4673,39.5067,8356.0
2019-04-25 14:10:00,40.16,40.16,40.13,40.16,3639.0,39.5165,39.5165,39.487,39.5165,3639.0
2019-04-25 14:20:00,40.16,40.17,40.11,40.13,4652.0,39.5165,39.5263,39.4673,39.487,4652.0
2019-04-25 14:30:00,40.14,40.14,40.09,40.09,5974.0,39.4968,39.4968,39.4476,39.4476,5974.0
2019-04-25 14:40:00,40.09,40.21,40.08,40.21,24713.0,39.4476,39.5657,39.4378,39.5657,24713.0
2019-04-25 14:50:00,40.2,40.21,40.19,40.2,9321.0,39.5559,39.5657,39.546,39.5559,9321.0
2019-04-25 15:00:00,40.2,40.21,40.16,40.17,13639.0,39.5559,39.5657,39.5165,39.5263,13639.0
2019-04-25 15:10:00,40.18,40.22,40.17,40.19,21216.0,39.5362,39.5755,39.5263,39.546,21216.0
2019-04-25 15:20:00,40.19,40.21,40.16,40.2,8150.0,39.546,39.5657,39.5165,39.5559,8150.0
2019-04-25 15:30:00,40.21,40.23,40.18,40.21,11502.0,39.5657,39.5854,39.5362,39.5657,11502.0
2019-04-25 15:40:00,40.22,40.27,40.16,40.16,29073.0,39.5755,39.6247,39.5165,39.5165,29073.0
2019-04-25 15:50:00,40.17,40.23,40.14,40.16,142825.0,39.5263,39.5854,39.4968,39.5165,142825.0
2019-04-26 09:30:00,40.27,40.27,40.01,40.03,18484.0,39.6247,39.6247,39.3689,39.3886,18484.0
2019-04-26 09:40:00,40.0,40.21,39.97,40.18,35348.0,39.3591,39.5657,39.3295,39.5362,35348.0
2019-04-26 09:50:00,40.18,40.3,40.18,40.25,10040.0,39.5362,39.6543,39.5362,39.6051,10040.0
2019-04-26 10:00:00,40.23,40.29,40.19,40.24,20730.0,39.5854,39.6444,39.546,39.5952,20730.0
2019-04-26 10:10:00,40.24,40.29,40.15,40.18,12320.0,39.5952,39.6444,39.5067,39.5362,12320.0
2019-04-26 10:20:00,40.19,40.32,40.17,40.3,11900.0,39.546,39.6739,39.5263,39.6543,11900.0
2019-04-26 10:30:00,40.3,40.36,40.27,40.27,9552.0,39.6543,39.7133,39.6247,39.6247,9552.0
2019-04-26 10:40:00,40.27,40.28,40.25,40.27,14419.0,39.6247,39.6346,39.6051,39.6247,14419.0
2019-04-26 10:50:00,40.27,40.32,40.24,40.3,22187.0,39.6247,39.6739,39.5952,39.6543,22187.0
2019-04-26 11:00:00,40.32,40.38,40.29,40.38,19759.0,39.6739,39.733,39.6444,39.733,19759.0
2019-04-26 11:10:00,40.39,40.43,40.38,40.4,13338.0,39.7428,39.7822,39.733,39.7527,13338.0
2019-04-26 11:20:00,40.41,40.45,40.36,40.44,14412.0,39.7625,39.8019,39.7133,39.792,14412.0
2019-04-26 11:30:00,40.44,40.44,40.38,40.44,9686.0,39.792,39.792,39.733,39.792,9686.0
2019-04-26 11:40:00,40.42,40.49,40.4,40.49,8960.0,39.7723,39.8412,39.7527,39.8412,8960.0
2019-04-26 11:50:00,40.48,40.5,40.44,40.48,8604.0,39.8314,39.8511,39.792,39.8314,8604.0
2019-04-26 12:00:00,40.48,40.53,40.48,40.52,7237.0,39.8314,39.8806,39.8314,39.8707,7237.0
2019-04-26 12:10:00,40.52,40.58,40.52,40.57,16469.0,39.8707,39.9298,39.8707,39.9199,16469.0
2019-04-26 12:20:00,40.58,40.58,40.51,40.53,11000.0,39.9298,39.9298,39.8609,39.8806,11000.0
2019-04-26 12:30:00,40.53,40.54,40.48,40.5,7067.0,39.8806,39.8904,39.8314,39.8511,7067.0
2019-04-26 12:40:00,40.5,40.53,40.49,40.51,8385.0,39.8511,39.8806,39.8412,39.8609,8385.0
2019-04-26 12:50:00,40.51,40.53,40.5,40.53,10842.0,39.8609,39.8806,39.8511,39.8806,10842.0
2019-04-26 13:00:00,40.54,40.54,40.49,40.51,9452.0,39.8904,39.8904,39.8412,39.8609,9452.0
2019-04-26 13:10:00,40.52,40.52,40.48,40.52,8865.0,39.8707,39.8707,39.8314,39.8707,8865.0
2019-04-26 13:20:00,40.51,40.57,40.5,40.55,5304.0,39.8609,39.9199,39.8511,39.9002,5304.0
2019-04-26 13:30:00,40.55,40.59,40.54,40.57,7650.0,39.9002,39.9396,39.8904,39.9199,7650.0
2019-04-26 13:40:00,40.56,40.56,40.51,40.55,11837.0,39.9101,39.9101,39.8609,39.9002,11837.0
2019-04-26 13:50:00,40.56,40.57,40.51,40.53,5488.0,39.9101,39.9199,39.8609,39.8806,5488.0
2019-04-26 14:00:00,40.52,40.53,40.37,40.39,41575.0,39.8707,39.8806,39.7231,39.7428,41575.0
2019-04-26 14:10:00,40.37,40.48,40.35,40.48,12304.0,39.7231,39.8314,39.7035,39.8314,12304.0
2019-04-26 14:20:00,40.47,40.51,40.46,40.5,11220.0,39.8215,39.8609,39.8117,39.8511,11220.0
2019-04-26 14:30:00,40.49,40.5,40.48,40.49,6717.0,39.8412,39.8511,39.8314,39.8412,6717.0
2019-04-26 14:40:00,40.48,40.49,40.44,40.48,6748.0,39.8314,39.8412,39.792,39.8314,6748.0
2019-04-26 14:50:00,40.49,40.5,40.47,40.5,5228.0,39.8412,39.8511,39.8215,39.8511,5228.0
2019-04-26 15:00:00,40.5,40.58,40.49,40.52,7896.0,39.8511,39.9298,39.8412,39.8707,7896.0
2019-04-26 15:10:00,40.53,40.56,40.52,40.55,10539.0,39.8806,39.9101,39.8707,39.9002,10539.0
2019-04-26 15:20:00,40.56,40.57,40.53,40.54,11787.0,39.9101,39.9199,39.8806,39.8904,11787.0
2019-04-26 15:30:00,40.53,40.58,40.52,40.58,13852.0,39.8806,39.9298,39.8707,39.9298,13852.0
2019-04-26 15:40:00,40.59,40.59,40.5,40.52,27506.0,39.9396,39.9396,39.8511,39.8707,27506.0
2019-04-26 15:50:00,40.53,40.61,40.51,40.56,87112.0,39.8806,39.9593,39.8609,39.9101,87112.0
2019-04-29 09:30:00,40.65,40.68,40.56,40.61,12239.0,39.9986,40.0282,39.9101,39.9593,12239.0
2019-04-29 09:40:00,40.61,40.66,40.59,40.63,13482.0,39.9593,40.0085,39.9396,39.979,13482.0
2019-04-29 09:50:00,40.61,40.68,40.59,40.63,11072.0,39.9593,40.0282,39.9396,39.979,11072.0
2019-04-29 10:00:00,40.63,40.65,40.45,40.47,9600.0,39.979,39.9986,39.8019,39.8215,9600.0
2019-04-29 10:10:00,40.47,40.6,40.45,40.58,13934.0,39.8215,39.9494,39.8019,39.9298,13934.0
2019-04-29 10:20:00,40.58,40.63,40.56,40.58,9695.0,39.9298,39.979,39.9101,39.9298,9695.0
2019-04-29 10:30:00,40.58,40.61,40.49,40.55,17004.0,39.9298,39.9593,39.8412,39.9002,17004.0
2019-04-29 10:40:00,40.56,40.57,40.53,40.56,6268.0,39.9101,39.9199,39.8806,39.9101,6268.0
2019-04-29 10:50:00,40.56,40.57,40.52,40.54,7882.0,39.9101,39.9199,39.8707,39.8904,7882.0
2019-04-29 11:00:00,40.52,40.52,40.45,40.48,9742.0,39.8707,39.8707,39.8019,39.8314,9742.0
2019-04-29 11:10:00,40.48,40.49,40.38,40.39,10821.0,39.8314,39.8412,39.733,39.7428,10821.0
2019-04-29 11:20:00,40.39,40.43,40.35,40.36,17815.0,39.7428,39.7822,39.7035,39.7133,17815.0
2019-04-29 11:30:00,40.36,40.4,40.35,40.37,6917.0,39.7133,39.7527,39.7035,39.7231,6917.0
2019-04-29 11:40:00,40.36,40.48,40.35,40.48,7057.0,39.7133,39.8314,39.7035,39.8314,7057.0
2019-04-29 11:50:00,40.46,40.49,40.46,40.47,5712.0,39.8117,39.8412,39.8117,39.8215,5712.0
2019-04-29 12:00:00,40.46,40.56,40.45,40.55,2950.0,39.8117,39.9101,39.8019,39.9002,2950.0
2019-04-29 12:10:00,40.56,40.61,40.56,40.61,5373.0,39.9101,39.9593,39.9101,39.9593,5373.0
2019-04-29 12:20:00,40.63,40.64,40.62,40.64,4010.0,39.979,39.9888,39.9691,39.9888,4010.0
2019-04-29 12:30:00,40.64,40.64,40.58,40.59,3372.0,39.9888,39.9888,39.9298,39.9396,3372.0
2019-04-29 12:40:00,40.58,40.66,40.58,40.65,4406.0,39.9298,40.0085,39.9298,39.9986,4406.0
2019-04-29 12:50:00,40.65,40.69,40.65,40.67,3800.0,39.9986,40.038,39.9986,40.0183,3800.0
2019-04-29 13:00:00,40.66,40.66,40.62,40.64,4663.0,40.0085,40.0085,39.9691,39.9888,4663.0
2019-04-29 13:10:00,40.65,40.66,40.62,40.64,3199.0,39.9986,40.0085,39.9691,39.9888,3199.0
2019-04-29 13:20:00,40.66,40.7,40.66,40.69,2848.0,40.0085,40.0478,40.0085,40.038,2848.0
2019-04-29 13:30:00,40.68,40.71,40.67,40.68,3788.0,40.0282,40.0577,40.0183,40.0282,3788.0
2019-04-29 13:40:00,40.69,40.69,40.66,40.68,2600.0,40.038,40.038,40.0085,40.0282,2600.0
2019-04-29 13:50:00,40.68,40.74,40.68,40.73,4796.0,40.0282,40.0872,40.0282,40.0774,4796.0
2019-04-29 14:00:00,40.72,40.72,40.67,40.69,7670.0,40.0675,40.0675,40.0183,40.038,7670.0
2019-04-29 14:10:00,40.68,40.69,40.65,40.68,7357.0,40.0282,40.038,39.9986,40.0282,7357.0
2019-04-29 14:20:00,40.69,40.69,40.62,40.64,30650.0,40.038,40.038,39.9691,39.9888,30650.0
2019-04-29 14:30:00,40.64,40.64,40.57,40.58,6162.0,39.9888,39.9888,39.9199,39.9298,6162.0
2019-04-29 14:40:00,40.57,40.6,40.54,40.55,19472.0,39.9199,39.9494,39.8904,39.9002,19472.0
2019-04-29 14:50:00,40.55,40.57,40.53,40.57,5256.0,39.9002,39.9199,39.8806,39.9199,5256.0
2019-04-29 15:00:00,40.57,40.59,40.54,40.55,6347.0,39.9199,39.9396,39.8904,39.9002,6347.0
2019-04-29 15:10:00,40.54,40.56,40.52,40.56,5640.0,39.8904,39.9101,39.8707,39.9101,5640.0
2019-04-29 15:20:00,40.55,40.56,40.48,40.49,6272.0,39.9002,39.9101,39.8314,39.8412,6272.0
2019-04-29 15:30:00,40.49,40.52,40.48,40.51,10832.0,39.8412,39.8707,39.8314,39.8609,10832.0
2019-04-29 15:40:00,40.51,40.53,40.49,40.53,17064.0,39.8609,39.8806,39.8412,39.8806,17064.0
2019-04-29 15:50:00,40.52,40.59,40.5,40.53,54955.0,39.8707,39.9396,39.8511,39.8806,54955.0
2019-04-30 09:30:00,40.6,40.63,40.53,40.62,13367.0,39.9494,39.979,39.8806,39.9691,13367.0
2019-04-30 09:40:00,40.62,40.67,40.5,40.51,11433.0,39.9691,40.0183,39.8511,39.8609,11433.0
2019-04-30 09:50:00,40.52,40.53,40.41,40.41,9736.0,39.8707,39.8806,39.7625,39.7625,9736.0
2019-04-30 10:00:00,40.41,40.41,40.26,40.28,16799.0,39.7625,39.7625,39.6149,39.6346,16799.0
2019-04-30 10:10:00,40.31,40.34,40.26,40.29,12098.0,39.6641,39.6936,39.6149,39.6444,12098.0
2019-04-30 10:20:00,40.29,40.32,40.27,40.29,10738.0,39.6444,39.6739,39.6247,39.6444,10738.0
2019-04-30 10:30:00,40.3,40.37,40.3,40.31,35485.0,39.6543,39.7231,39.6543,39.6641,35485.0
2019-04-30 10:40:00,40.32,40.44,40.31,40.43,13906.0,39.6739,39.792,39.6641,39.7822,13906.0
2019-04-30 10:50:00,40.43,40.47,40.38,40.38,38152.0,39.7822,39.8215,39.733,39.733,38152.0
2019-04-30 11:00:00,40.37,40.37,40.22,40.25,29404.0,39.7231,39.7231,39.5755,39.6051,29404.0
2019-04-30 11:10:00,40.26,40.34,40.26,40.34,16231.0,39.6149,39.6936,39.6149,39.6936,16231.0
2019-04-30 11:20:00,40.34,40.4,40.34,40.35,7823.0,39.6936,39.7527,39.6936,39.7035,7823.0
2019-04-30 11:30:00,40.35,40.43,40.35,40.42,8810.0,39.7035,39.7822,39.7035,39.7723,8810.0
2019-04-30 11:40:00,40.43,40.53,40.43,40.52,9893.0,39.7822,39.8806,39.7822,39.8707,9893.0
2019-04-30 11:50:00,40.52,40.56,40.52,40.54,6825.0,39.8707,39.9101,39.8707,39.8904,6825.0
2019-04-30 12:00:00,40.55,40.57,40.52,40.57,8284.0,39.9002,39.9199,39.8707,39.9199,8284.0
2019-04-30 12:10:00,40.57,40.63,40.56,40.6,10914.0,39.9199,39.979,39.9101,39.9494,10914.0
2019-04-30 12:20:00,40.59,40.6,40.52,40.53,12714.0,39.9396,39.9494,39.8707,39.8806,12714.0
2019-04-30 12:30:00,40.53,40.56,40.49,40.52,8050.0,39.8806,39.9101,39.8412,39.8707,8050.0
2019-04-30 12:40:00,40.52,40.56,40.49,40.49,8851.0,39.8707,39.9101,39.8412,39.8412,8851.0
2019-04-30 12:50:00,40.48,40.51,40.46,40.48,8501.0,39.8314,39.8609,39.8117,39.8314,8501.0
2019-04-30 13:00:00,40.48,40.53,40.47,40.53,11946.0,39.8314,39.8806,39.8215,39.8806,11946.0
2019-04-30 13:10:00,40.53,40.62,40.53,40.61,20400.0,39.8806,39.9691,39.8806,39.9593,20400.0
2019-04-30 13:20:00,40.61,40.63,40.59,40.6,8250.0,39.9593,39.979,39.9396,39.9494,8250.0
2019-04-30 13:30:00,40.61,40.69,40.59,40.69,11244.0,39.9593,40.038,39.9396,40.038,11244.0
2019-04-30 13:40:00,40.69,40.77,40.68,40.77,21775.0,40.038,40.1167,40.0282,40.1167,21775.0
2019-04-30 13:50:00,40.77,40.78,40.7,40.72,9916.0,40.1167,40.1266,40.0478,40.0675,9916.0
2019-04-30 14:00:00,40.73,40.73,40.69,40.73,10226.0,40.0774,40.0774,40.038,40.0774,10226.0
2019-04-30 14:10:00,40.72,40.76,40.68,40.76,10617.0,40.0675,40.1069,40.0282,40.1069,10617.0
2019-04-30 14:20:00,40.76,40.77,40.72,40.77,10400.0,40.1069,40.1167,40.0675,40.1167,10400.0
2019-04-30 14:30:00,40.76,40.77,40.71,40.73,10577.0,40.1069,40.1167,40.0577,40.0774,10577.0
2019-04-30 14:40:00,40.73,40.76,40.71,40.76,7475.0,40.0774,40.1069,40.0577,40.1069,7475.0
2019-04-30 14:50:00,40.75,40.75,40.69,40.74,12980.0,40.097,40.097,40.038,40.0872,12980.0
2019-04-30 15:00:00,40.74,40.75,40.67,40.69,15825.0,40.0872,40.097,40.0183,40.038,15825.0
2019-04-30 15:10:00,40.68,40.69,40.61,40.62,16760.0,40.0282,40.038,39.9593,39.9691,16760.0
2019-04-30 15:20:00,40.62,40.67,40.59,40.59,21884.0,39.9691,40.0183,39.9396,39.9396,21884.0
2019-04-30 15:30:00,40.59,40.64,40.56,40.63,34545.0,39.9396,39.9888,39.9101,39.979,34545.0
2019-04-30 15:40:00,40.63,40.64,40.57,40.59,49264.0,39.979,39.9888,39.9199,39.9396,49264.0
2019-04-30 15:50:00,40.58,40.65,40.56,40.6,144583.0,39.9298,39.9986,39.9101,39.9494,144583.0
2019-05-01 09:30:00,40.83,40.83,40.62,40.8,13539.0,40.1758,40.1758,39.9691,40.1462,13539.0
2019-05-01 09:40:00,40.81,40.83,40.76,40.83,13859.0,40.1561,40.1758,40.1069,40.1758,13859.0
2019-05-01 09:50:00,40.84,40.84,40.78,40.82,7921.0,40.1856,40.1856,40.1266,40.1659,7921.0
2019-05-01 10:00:00,40.8,40.8,40.58,40.59,18184.0,40.1462,40.1462,39.9298,39.9396,18184.0
2019-05-01 10:10:00,40.6,40.64,40.55,40.61,8806.0,39.9494,39.9888,39.9002,39.9593,8806.0
2019-05-01 10:20:00,40.62,40.65,40.56,40.6,6324.0,39.9691,39.9986,39.9101,39.9494,6324.0
2019-05-01 10:30:00,40.58,40.59,40.51,40.58,9967.0,39.9298,39.9396,39.8609,39.9298,9967.0
2019-05-01 10:40:00,40.58,40.64,40.57,40.62,7405.0,39.9298,39.9888,39.9199,39.9691,7405.0
2019-05-01 10:50:00,40.64,40.65,40.6,40.63,9822.0,39.9888,39.9986,39.9494,39.979,9822.0
2019-05-01 11:00:00,40.63,40.68,40.62,40.66,26087.0,39.979,40.0282,39.9691,40.0085,26087.0
2019-05-01 11:10:00,40.66,40.82,40.65,40.73,78331.0,40.0085,40.1659,39.9986,40.0774,78331.0
2019-05-01 11:20:00,40.74,40.76,40.69,40.72,8416.0,40.0872,40.1069,40.038,40.0675,8416.0
2019-05-01 11:30:00,40.73,40.79,40.73,40.78,10093.0,40.0774,40.1364,40.0774,40.1266,10093.0
2019-05-01 11:40:00,40.79,40.86,40.79,40.83,8689.0,40.1364,40.2053,40.1364,40.1758,8689.0
2019-05-01 11:50:00,40.83,40.88,40.83,40.87,8409.0,40.1758,40.225,40.1758,40.2151,8409.0
2019-05-01 12:00:00,40.87,40.89,40.82,40.84,11220.0,40.2151,40.2348,40.1659,40.1856,11220.0
2019-05-01 12:10:00,40.85,40.89,40.78,40.79,10753.0,40.1954,40.2348,40.1266,40.1364,10753.0
2019-05-01 12:20:00,40.79,40.8,40.73,40.78,14250.0,40.1364,40.1462,40.0774,40.1266,14250.0
2019-05-01 12:30:00,40.78,40.78,40.69,40.7,9465.0,40.1266,40.1266,40.038,40.0478,9465.0
2019-05-01 12:40:00,40.7,40.7,40.64,40.67,14172.0,40.0478,40.0478,39.9888,40.0183,14172.0
2019-05-01 12:50:00,40.67,40.74,40.64,40.74,12705.0,40.0183,40.0872,39.9888,40.0872,12705.0
2019-05-01 13:00:00,40.75,40.8,40.74,40.75,9370.0,40.097,40.1462,40.0872,40.097,9370.0
2019-05-01 13:10:00,40.74,40.81,40.73,40.81,11275.0,40.0872,40.1561,40.0774,40.1561,11275.0
2019-05-01 13:20:00,40.82,40.82,40.77,40.79,13992.0,40.1659,40.1659,40.1167,40.1364,13992.0
2019-05-01 13:30:00,40.8,40.84,40.79,40.84,15523.0,40.1462,40.1856,40.1364,40.1856,15523.0
2019-05-01 13:40:00,40.85,40.86,40.81,40.85,59615.0,40.1954,40.2053,40.1561,40.1954,59615.0
2019-05-01 13:50:00,40.85,40.95,40.85,40.89,25385.0,40.1954,40.2938,40.1954,40.2348,25385.0
2019-05-01 14:00:00,40.89,41.0,40.85,40.96,32618.0,40.2348,40.343,40.1954,40.3037,32618.0
2019-05-01 14:10:00,40.96,41.0,40.93,40.95,23115.0,40.3037,40.343,40.2742,40.2938,23115.0
2019-05-01 14:20:00,40.94,40.95,40.9,40.91,14865.0,40.284,40.2938,40.2446,40.2545,14865.0
2019-05-01 14:30:00,40.91,40.93,40.7,40.7,19048.0,40.2545,40.2742,40.0478,40.0478,19048.0
2019-05-01 14:40:00,40.68,40.74,40.65,40.7,13624.0,40.0282,40.0872,39.9986,40.0478,13624.0
2019-05-01 14:50:00,40.71,40.79,40.69,40.75,12196.0,40.0577,40.1364,40.038,40.097,12196.0
2019-05-01 15:00:00,40.74,40.77,40.71,40.75,13447.0,40.0872,40.1167,40.0577,40.097,13447.0
2019-05-01 15:10:00,40.75,40.83,40.73,40.83,11429.0,40.097,40.1758,40.0774,40.1758,11429.0
2019-05-01 15:20:00,40.83,40.83,40.64,40.68,24147.0,40.1758,40.1758,39.9888,40.0282,24147.0
2019-05-01 15:30:00,40.67,40.67,40.57,40.57,26886.0,40.0183,40.0183,39.9199,39.9199,26886.0
2019-05-01 15:40:00,40.57,40.57,40.48,40.5,50404.0,39.9199,39.9199,39.8314,39.8511,50404.0
2019-05-01 15:50:00,40.49,40.5,40.38,40.38,113728.0,39.8412,39.8511,39.733,39.733,113728.0
2019-05-02 09:30:00,40.5,40.81,39.84,40.03,79044.0,39.8511,40.1561,39.2016,39.3886,79044.0
2019-05-02 09:40:00,40.09,40.15,39.79,39.96,26096.0,39.4476,39.5067,39.1524,39.3197,26096.0
2019-05-02 09:50:00,39.96,40.05,39.8,39.92,30473.0,39.3197,39.4083,39.1623,39.2803,30473.0
2019-05-02 10:00:00,39.89,39.99,39.77,39.83,21473.0,39.2508,39.3492,39.1327,39.1918,21473.0
2019-05-02 10:10:00,39.81,39.89,39.72,39.72,22084.0,39.1721,39.2508,39.0835,39.0835,22084.0
2019-05-02 10:20:00,39.73,39.79,39.59,39.6,22928.0,39.0934,39.1524,38.9556,38.9655,22928.0
2019-05-02 10:30:00,39.58,39.68,39.55,39.58,26113.0,38.9458,39.0442,38.9163,38.9458,26113.0
2019-05-02 10:40:00,39.58,39.72,39.54,39.7,33150.0,38.9458,39.0835,38.9064,39.0639,33150.0
2019-05-02 10:50:00,39.7,39.77,39.47,39.47,85695.0,39.0639,39.1327,38.8376,38.8376,85695.0
2019-05-02 11:00:00,39.48,39.57,39.34,39.57,39383.0,38.8474,38.936,38.7096,38.936,39383.0
2019-05-02 11:10:00,39.55,39.6,39.44,39.44,27709.0,38.9163,38.9655,38.808,38.808,27709.0
2019-05-02 11:20:00,39.44,39.53,39.43,39.44,28268.0,38.808,38.8966,38.7982,38.808,28268.0
2019-05-02 11:30:00,39.43,39.47,39.34,39.34,24530.0,38.7982,38.8376,38.7096,38.7096,24530.0
2019-05-02 11:40:00,39.34,39.35,39.18,39.28,22817.0,38.7096,38.7195,38.5522,38.6506,22817.0
2019-05-02 11:50:00,39.28,39.36,39.2,39.36,24485.0,38.6506,38.7293,38.5719,38.7293,24485.0
2019-05-02 12:00:00,39.35,39.35,39.25,39.28,18219.0,38.7195,38.7195,38.6211,38.6506,18219.0
2019-05-02 12:10:00,39.29,39.29,39.19,39.23,18861.0,38.6604,38.6604,38.562,38.6014,18861.0
2019-05-02 12:20:00,39.23,39.34,39.23,39.27,19831.0,38.6014,38.7096,38.6014,38.6408,19831.0
2019-05-02 12:30:00,39.26,39.44,39.22,39.44,30321.0,38.6309,38.808,38.5916,38.808,30321.0
2019-05-02 12:40:00,39.44,39.56,39.41,39.55,36475.0,38.808,38.9261,38.7785,38.9163,36475.0
2019-05-02 12:50:00,39.56,39.6,39.51,39.56,28517.0,38.9261,38.9655,38.8769,38.9261,28517.0
2019-05-02 13:00:00,39.56,39.56,39.44,39.51,19987.0,38.9261,38.9261,38.808,38.8769,19987.0
2019-05-02 13:10:00,39.51,39.62,39.5,39.61,19741.0,38.8769,38.9852,38.8671,38.9753,19741.0
2019-05-02 13:20:00,39.61,39.7,39.58,39.63,24752.0,38.9753,39.0639,38.9458,38.995,24752.0
2019-05-02 13:30:00,39.63,39.63,39.5,39.55,22950.0,38.995,38.995,38.8671,38.9163,22950.0
2019-05-02 13:40:00,39.54,39.54,39.43,39.52,27077.0,38.9064,38.9064,38.7982,38.8868,27077.0
2019-05-02 13:50:00,39.53,39.57,39.37,39.37,20636.0,38.8966,38.936,38.7392,38.7392,20636.0
2019-05-02 14:00:00,39.38,39.39,39.28,39.38,25767.0,38.749,38.7588,38.6506,38.749,25767.0
2019-05-02 14:10:00,39.4,39.45,39.38,39.43,19817.0,38.7687,38.8179,38.749,38.7982,19817.0
2019-05-02 14:20:00,39.44,39.52,39.39,39.48,28220.0,38.808,38.8868,38.7588,38.8474,28220.0
2019-05-02 14:30:00,39.48,39.49,39.38,39.42,21630.0,38.8474,38.8572,38.749,38.7884,21630.0
2019-05-02 14:40:00,39.41,39.44,39.34,39.34,22800.0,38.7785,38.808,38.7096,38.7096,22800.0
2019-05-02 14:50:00,39.35,39.41,39.32,39.39,19588.0,38.7195,38.7785,38.69,38.7588,19588.0
2019-05-02 15:00:00,39.39,39.51,39.38,39.5,28541.0,38.7588,38.8769,38.749,38.8671,28541.0
2019-05-02 15:10:00,39.51,39.67,39.5,39.67,32063.0,38.8769,39.0343,38.8671,39.0343,32063.0
2019-05-02 15:20:00,39.68,39.74,39.66,39.72,38581.0,39.0442,39.1032,39.0245,39.0835,38581.0
2019-05-02 15:30:00,39.72,39.77,39.63,39.71,56974.0,39.0835,39.1327,38.995,39.0737,56974.0
2019-05-02 15:40:00,39.7,39.74,39.66,39.66,80458.0,39.0639,39.1032,39.0245,39.0245,80458.0
2019-05-02 15:50:00,39.67,39.76,39.62,39.76,146391.0,39.0343,39.1229,38.9852,39.1229,146391.0
2019-05-03 09:30:00,39.97,40.07,39.49,39.51,55709.0,39.3295,39.4279,38.8572,38.8769,55709.0
2019-05-03 09:40:00,39.55,39.8,39.5,39.6,50341.0,38.9163,39.1623,38.8671,38.9655,50341.0
2019-05-03 09:50:00,39.58,39.61,39.27,39.28,53783.0,38.9458,38.9753,38.6408,38.6506,53783.0
2019-05-03 10:00:00,39.27,39.32,39.12,39.13,36912.0,38.6408,38.69,38.4932,38.503,36912.0
2019-05-03 10:10:00,39.15,39.18,38.86,38.86,39509.0,38.5227,38.5522,38.2373,38.2373,39509.0
2019-05-03 10:20:00,38.84,38.95,38.67,38.69,35139.0,38.2176,38.3259,38.0504,38.0701,35139.0
2019-05-03 10:30:00,38.68,38.8,38.65,38.68,30934.0,38.0602,38.1783,38.0307,38.0602,30934.0
2019-05-03 10:40:00,38.68,38.76,38.66,38.69,38428.0,38.0602,38.1389,38.0405,38.0701,38428.0
2019-05-03 10:50:00,38.65,38.65,38.56,38.59,30242.0,38.0307,38.0307,37.9421,37.9717,30242.0
2019-05-03 11:00:00,38.59,38.71,38.56,38.58,32702.0,37.9717,38.0897,37.9421,37.9618,32702.0
2019-05-03 11:10:00,38.57,38.61,38.44,38.47,38695.0,37.952,37.9913,37.8241,37.8536,38695.0
2019-05-03 11:20:00,38.47,38.58,38.4,38.42,26836.0,37.8536,37.9618,37.7847,37.8044,26836.0
2019-05-03 11:30:00,38.43,38.44,38.34,38.44,23840.0,37.8142,37.8241,37.7257,37.8241,23840.0
2019-05-03 11:40:00,38.45,38.49,38.33,38.34,32120.0,37.8339,37.8733,37.7158,37.7257,32120.0
2019-05-03 11:50:00,38.33,38.39,38.22,38.24,29877.0,37.7158,37.7749,37.6076,37.6273,29877.0
2019-05-03 12:00:00,38.24,38.38,38.24,38.38,21839.0,37.6273,37.765,37.6273,37.765,21839.0
2019-05-03 12:10:00,38.38,38.44,38.34,38.44,19638.0,37.765,37.8241,37.7257,37.8241,19638.0
2019-05-03 12:20:00,38.46,38.53,38.46,38.52,11943.0,37.8437,37.9126,37.8437,37.9028,11943.0
2019-05-03 12:30:00,38.52,38.55,38.46,38.49,15437.0,37.9028,37.9323,37.8437,37.8733,15437.0
2019-05-03 12:40:00,38.48,38.49,38.36,38.36,22309.0,37.8634,37.8733,37.7453,37.7453,22309.0
2019-05-03 12:50:00,38.35,38.38,38.28,38.29,19512.0,37.7355,37.765,37.6666,37.6765,19512.0
2019-05-03 13:00:00,38.3,38.33,38.25,38.27,28007.0,37.6863,37.7158,37.6371,37.6568,28007.0
2019-05-03 13:10:00,38.27,38.42,38.27,38.42,30258.0,37.6568,37.8044,37.6568,37.8044,30258.0
2019-05-03 13:20:00,38.43,38.56,38.42,38.5,13992.0,37.8142,37.9421,37.8044,37.8831,13992.0
2019-05-03 13:30:00,38.5,38.6,38.45,38.59,18973.0,37.8831,37.9815,37.8339,37.9717,18973.0
2019-05-03 13:40:00,38.59,38.59,38.5,38.56,15888.0,37.9717,37.9717,37.8831,37.9421,15888.0
2019-05-03 13:50:00,38.56,38.61,38.54,38.55,21664.0,37.9421,37.9913,37.9225,37.9323,21664.0
2019-05-03 14:00:00,38.55,38.55,38.44,38.48,19800.0,37.9323,37.9323,37.8241,37.8634,19800.0
2019-05-03 14:10:00,38.48,38.54,38.47,38.49,24921.0,37.8634,37.9225,37.8536,37.8733,24921.0
2019-05-03 14:20:00,38.5,38.64,38.5,38.63,26559.0,37.8831,38.0209,37.8831,38.011,26559.0
2019-05-03 14:30:00,38.64,38.69,38.57,38.58,27216.0,38.0209,38.0701,37.952,37.9618,27216.0
2019-05-03 14:40:00,38.56,38.71,38.56,38.7,34331.0,37.9421,38.0897,37.9421,38.0799,34331.0
2019-05-03 14:50:00,38.7,38.72,38.54,38.55,33345.0,38.0799,38.0996,37.9225,37.9323,33345.0
2019-05-03 15:00:00,38.55,38.55,38.48,38.54,32962.0,37.9323,37.9323,37.8634,37.9225,32962.0
2019-05-03 15:10:00,38.54,38.65,38.53,38.65,55166.0,37.9225,38.0307,37.9126,38.0307,55166.0
2019-05-03 15:20:00,38.65,38.82,38.64,38.77,60640.0,38.0307,38.198,38.0209,38.1488,60640.0
2019-05-03 15:30:00,38.77,38.79,38.73,38.74,56026.0,38.1488,38.1685,38.1094,38.1193,56026.0
2019-05-03 15:40:00,38.75,38.81,38.69,38.8,73586.0,38.1291,38.1881,38.0701,38.1783,73586.0
2019-05-03 15:50:00,38.8,38.89,38.77,38.78,217154.0,38.1783,38.2668,38.1488,38.1586,217154.0
2019-05-06 09:30:00,38.1,38.39,38.05,38.2,27768.0,37.4895,37.7749,37.4403,37.5879,27768.0
2019-05-06 09:40:00,38.23,38.36,38.2,38.31,30485.0,37.6174,37.7453,37.5879,37.6961,30485.0
2019-05-06 09:50:00,38.29,38.42,38.23,38.41,34075.0,37.6765,37.8044,37.6174,37.7945,34075.0
2019-05-06 10:00:00,38.39,38.48,38.32,38.47,31683.0,37.7749,37.8634,37.706,37.8536,31683.0
2019-05-06 10:10:00,38.49,38.55,38.44,38.55,19801.0,37.8733,37.9323,37.8241,37.9323,19801.0
2019-05-06 10:20:00,38.54,38.54,38.37,38.39,15481.0,37.9225,37.9225,37.7552,37.7749,15481.0
2019-05-06 10:30:00,38.38,38.44,38.35,38.4,17986.0,37.765,37.8241,37.7355,37.7847,17986.0
2019-05-06 10:40:00,38.4,38.43,38.3,38.36,22631.0,37.7847,37.8142,37.6863,37.7453,22631.0
2019-05-06 10:50:00,38.35,38.47,38.34,38.46,23600.0,37.7355,37.8536,37.7257,37.8437,23600.0
2019-05-06 11:00:00,38.46,38.51,38.41,38.46,17649.0,37.8437,37.8929,37.7945,37.8437,17649.0
2019-05-06 11:10:00,38.48,38.55,38.44,38.54,22248.0,37.8634,37.9323,37.8241,37.9225,22248.0
2019-05-06 11:20:00,38.55,38.63,38.54,38.62,17896.0,37.9323,38.011,37.9225,38.0012,17896.0
2019-05-06 11:30:00,38.62,38.63,38.51,38.63,23874.0,38.0012,38.011,37.8929,38.011,23874.0
2019-05-06 11:40:00,38.62,38.69,38.61,38.62,13356.0,38.0012,38.0701,37.9913,38.0012,13356.0
2019-05-06 11:50:00,38.59,38.59,38.52,38.57,11724.0,37.9717,37.9717,37.9028,37.952,11724.0
2019-05-06 12:00:00,38.57,38.58,38.51,38.56,18229.0,37.952,37.9618,37.8929,37.9421,18229.0
2019-05-06 12:10:00,38.56,38.56,38.51,38.54,15941.0,37.9421,37.9421,37.8929,37.9225,15941.0
2019-05-06 12:20:00,38.55,38.58,38.54,38.55,19021.0,37.9323,37.9618,37.9225,37.9323,19021.0
2019-05-06 12:30:00,38.55,38.61,38.53,38.58,9101.0,37.9323,37.9913,37.9126,37.9618,9101.0
2019-05-06 12:40:00,38.58,38.59,38.52,38.52,11313.0,37.9618,37.9717,37.9028,37.9028,11313.0
2019-05-06 12:50:00,38.51,38.54,38.51,38.52,12222.0,37.8929,37.9225,37.8929,37.9028,12222.0
2019-05-06 13:00:00,38.52,38.52,38.49,38.5,34269.0,37.9028,37.9028,37.8733,37.8831,34269.0
2019-05-06 13:10:00,38.5,38.56,38.5,38.52,13993.0,37.8831,37.9421,37.8831,37.9028,13993.0
2019-05-06 13:20:00,38.52,38.55,38.51,38.55,8337.0,37.9028,37.9323,37.8929,37.9323,8337.0
2019-05-06 13:30:00,38.55,38.55,38.52,38.52,8896.0,37.9323,37.9323,37.9028,37.9028,8896.0
2019-05-06 13:40:00,38.53,38.54,38.51,38.52,10646.0,37.9126,37.9225,37.8929,37.9028,10646.0
2019-05-06 13:50:00,38.52,38.54,38.51,38.52,7155.0,37.9028,37.9225,37.8929,37.9028,7155.0
2019-05-06 14:00:00,38.53,38.56,38.52,38.53,11238.0,37.9126,37.9421,37.9028,37.9126,11238.0
2019-05-06 14:10:00,38.53,38.73,38.51,38.66,48666.0,37.9126,38.1094,37.8929,38.0405,48666.0
2019-05-06 14:20:00,38.66,38.69,38.62,38.68,17805.0,38.0405,38.0701,38.0012,38.0602,17805.0
2019-05-06 14:30:00,38.68,38.76,38.67,38.73,15504.0,38.0602,38.1389,38.0504,38.1094,15504.0
2019-05-06 14:40:00,38.72,38.76,38.69,38.76,14220.0,38.0996,38.1389,38.0701,38.1389,14220.0
2019-05-06 14:50:00,38.75,38.79,38.73,38.73,10594.0,38.1291,38.1685,38.1094,38.1094,10594.0
2019-05-06 15:00:00,38.73,38.77,38.69,38.76,17436.0,38.1094,38.1488,38.0701,38.1389,17436.0
2019-05-06 15:10:00,38.76,38.77,38.7,38.71,11349.0,38.1389,38.1488,38.0799,38.0897,11349.0
2019-05-06 15:20:00,38.71,38.76,38.7,38.73,15070.0,38.0897,38.1389,38.0799,38.1094,15070.0
2019-05-06 15:30:00,38.74,38.77,38.72,38.75,39048.0,38.1193,38.1488,38.0996,38.1291,39048.0
2019-05-06 15:40:00,38.75,38.82,38.73,38.8,60495.0,38.1291,38.198,38.1094,38.1783,60495.0
2019-05-06 15:50:00,38.8,38.83,38.71,38.73,122704.0,38.1783,38.2078,38.0897,38.1094,122704.0
2019-05-07 09:30:00,38.27,38.41,38.21,38.37,17764.0,37.6568,37.7945,37.5977,37.7552,17764.0
2019-05-07 09:40:00,38.38,38.4,38.16,38.17,12967.0,37.765,37.7847,37.5485,37.5584,12967.0
2019-05-07 09:50:00,38.16,38.25,38.0,38.25,22679.0,37.5485,37.6371,37.3911,37.6371,22679.0
2019-05-07 10:00:00,38.25,38.29,38.02,38.06,17615.0,37.6371,37.6765,37.4108,37.4501,17615.0
2019-05-07 10:10:00,38.08,38.08,37.95,38.06,13341.0,37.4698,37.4698,37.3419,37.4501,13341.0
2019-05-07 10:20:00,38.06,38.15,38.04,38.15,15647.0,37.4501,37.5387,37.4305,37.5387,15647.0
2019-05-07 10:30:00,38.15,38.15,37.91,37.91,15067.0,37.5387,37.5387,37.3026,37.3026,15067.0
2019-05-07 10:40:00,37.9,37.98,37.87,37.92,13046.0,37.2927,37.3714,37.2632,37.3124,13046.0
2019-05-07 10:50:00,37.92,37.94,37.85,37.92,20527.0,37.3124,37.3321,37.2435,37.3124,20527.0
2019-05-07 11:00:00,37.91,38.01,37.86,38.01,21860.0,37.3026,37.4009,37.2534,37.4009,21860.0
2019-05-07 11:10:00,38.01,38.04,37.94,37.95,17160.0,37.4009,37.4305,37.3321,37.3419,17160.0
2019-05-07 11:20:00,37.94,37.96,37.84,37.92,14578.0,37.3321,37.3517,37.2337,37.3124,14578.0
2019-05-07 11:30:00,37.92,37.99,37.84,37.91,19865.0,37.3124,37.3813,37.2337,37.3026,19865.0
2019-05-07 11:40:00,37.91,37.94,37.84,37.9,18002.0,37.3026,37.3321,37.2337,37.2927,18002.0
2019-05-07 11:50:00,37.89,37.92,37.82,37.86,15761.0,37.2829,37.3124,37.214,37.2534,15761.0
2019-05-07 12:00:00,37.85,37.93,37.78,37.92,19493.0,37.2435,37.3222,37.1746,37.3124,19493.0
2019-05-07 12:10:00,37.93,37.96,37.88,37.91,14733.0,37.3222,37.3517,37.273,37.3026,14733.0
2019-05-07 12:20:00,37.92,38.0,37.91,37.99,9164.0,37.3124,37.3911,37.3026,37.3813,9164.0
2019-05-07 12:30:00,37.98,38.0,37.94,37.96,10416.0,37.3714,37.3911,37.3321,37.3517,10416.0
2019-05-07 12:40:00,37.95,37.96,37.9,37.95,12090.0,37.3419,37.3517,37.2927,37.3419,12090.0
2019-05-07 12:50:00,37.95,38.02,37.89,37.89,13018.0,37.3419,37.4108,37.2829,37.2829,13018.0
2019-05-07 13:00:00,37.89,37.9,37.77,37.77,17580.0,37.2829,37.2927,37.1648,37.1648,17580.0
2019-05-07 13:10:00,37.77,37.8,37.71,37.72,19185.0,37.1648,37.1943,37.1058,37.1156,19185.0
2019-05-07 13:20:00,37.72,37.72,37.64,37.65,27225.0,37.1156,37.1156,37.0369,37.0467,27225.0
2019-05-07 13:30:00,37.64,37.71,37.6,37.7,20831.0,37.0369,37.1058,36.9975,37.0959,20831.0
2019-05-07 13:40:00,37.69,37.71,37.65,37.71,15321.0,37.0861,37.1058,37.0467,37.1058,15321.0
2019-05-07 13:50:00,37.7,37.78,37.7,37.72,19213.0,37.0959,37.1746,37.0959,37.1156,19213.0
2019-05-07 14:00:00,37.72,37.77,37.68,37.75,26593.0,37.1156,37.1648,37.0762,37.1451,26593.0
2019-05-07 14:10:00,37.74,37.74,37.65,37.7,22426.0,37.1353,37.1353,37.0467,37.0959,22426.0
2019-05-07 14:20:00,37.7,37.73,37.63,37.64,14723.0,37.0959,37.1254,37.027,37.0369,14723.0
2019-05-07 14:30:00,37.65,37.66,37.58,37.62,19117.0,37.0467,37.0566,36.9778,37.0172,19117.0
2019-05-07 14:40:00,37.62,37.66,37.57,37.58,19920.0,37.0172,37.0566,36.968,36.9778,19920.0
2019-05-07 14:50:00,37.58,37.72,37.58,37.68,13334.0,36.9778,37.1156,36.9778,37.0762,13334.0
2019-05-07 15:00:00,37.68,37.73,37.64,37.73,69814.0,37.0762,37.1254,37.0369,37.1254,69814.0
2019-05-07 15:10:00,37.72,37.86,37.7,37.83,43543.0,37.1156,37.2534,37.0959,37.2238,43543.0
2019-05-07 15:20:00,37.83,37.86,37.71,37.73,27417.0,37.2238,37.2534,37.1058,37.1254,27417.0
2019-05-07 15:30:00,37.72,37.74,37.63,37.66,66101.0,37.1156,37.1353,37.027,37.0566,66101.0
2019-05-07 15:40:00,37.66,37.82,37.65,37.81,70000.0,37.0566,37.214,37.0467,37.2042,70000.0
2019-05-07 15:50:00,37.83,38.0,37.81,37.97,209399.0,37.2238,37.3911,37.2042,37.3616,209399.0
2019-05-08 09:30:00,37.89,38.09,37.83,38.01,24804.0,37.2829,37.4797,37.2238,37.4009,24804.0
2019-05-08 09:40:00,38.03,38.13,37.89,38.09,35916.0,37.4206,37.519,37.2829,37.4797,35916.0
2019-05-08 09:50:00,38.1,38.15,38.02,38.15,22545.0,37.4895,37.5387,37.4108,37.5387,22545.0
2019-05-08 10:00:00,38.15,38.15,38.03,38.05,24408.0,37.5387,37.5387,37.4206,37.4403,24408.0
2019-05-08 10:10:00,38.04,38.04,37.77,37.86,23915.0,37.4305,37.4305,37.1648,37.2534,23915.0
2019-05-08 10:20:00,37.86,37.89,37.66,37.67,19425.0,37.2534,37.2829,37.0566,37.0664,19425.0
2019-05-08 10:30:00,37.67,37.73,37.56,37.59,32305.0,37.0664,37.1254,36.9582,36.9877,32305.0
2019-05-08 10:40:00,37.59,37.73,37.58,37.66,26542.0,36.9877,37.1254,36.9778,37.0566,26542.0
2019-05-08 10:50:00,37.67,37.77,37.59,37.77,24648.0,37.0664,37.1648,36.9877,37.1648,24648.0
2019-05-08 11:00:00,37.79,37.95,37.76,37.87,21234.0,37.1845,37.3419,37.155,37.2632,21234.0
2019-05-08 11:10:00,37.88,37.98,37.86,37.9,13962.0,37.273,37.3714,37.2534,37.2927,13962.0
2019-05-08 11:20:00,37.91,37.97,37.9,37.96,13004.0,37.3026,37.3616,37.2927,37.3517,13004.0
2019-05-08 11:30:00,37.96,38.02,37.89,37.93,13146.0,37.3517,37.4108,37.2829,37.3222,13146.0
2019-05-08 11:40:00,37.93,38.03,37.93,38.02,8774.0,37.3222,37.4206,37.3222,37.4108,8774.0
2019-05-08 11:50:00,38.03,38.13,38.03,38.07,8610.0,37.4206,37.519,37.4206,37.46,8610.0
2019-05-08 12:00:00,38.05,38.06,37.9,37.92,16504.0,37.4403,37.4501,37.2927,37.3124,16504.0
2019-05-08 12:10:00,37.92,37.98,37.9,37.97,8119.0,37.3124,37.3714,37.2927,37.3616,8119.0
2019-05-08 12:20:00,37.96,38.0,37.95,38.0,6200.0,37.3517,37.3911,37.3419,37.3911,6200.0
2019-05-08 12:30:00,37.98,38.03,37.96,38.02,9655.0,37.3714,37.4206,37.3517,37.4108,9655.0
2019-05-08 12:40:00,38.03,38.06,37.99,38.01,10347.0,37.4206,37.4501,37.3813,37.4009,10347.0
2019-05-08 12:50:00,38.0,38.02,37.99,38.0,7400.0,37.3911,37.4108,37.3813,37.3911,7400.0
2019-05-08 13:00:00,38.02,38.03,37.95,37.97,12255.0,37.4108,37.4206,37.3419,37.3616,12255.0
2019-05-08 13:10:00,37.96,37.98,37.92,37.94,8900.0,37.3517,37.3714,37.3124,37.3321,8900.0
2019-05-08 13:20:00,37.94,38.03,37.94,38.03,12141.0,37.3321,37.4206,37.3321,37.4206,12141.0
2019-05-08 13:30:00,38.03,38.05,37.98,37.99,14544.0,37.4206,37.4403,37.3714,37.3813,14544.0
2019-05-08 13:40:00,38.0,38.02,37.97,37.98,7419.0,37.3911,37.4108,37.3616,37.3714,7419.0
2019-05-08 13:50:00,37.98,38.01,37.96,37.99,8333.0,37.3714,37.4009,37.3517,37.3813,8333.0
2019-05-08 14:00:00,37.99,37.99,37.95,37.97,11729.0,37.3813,37.3813,37.3419,37.3616,11729.0
2019-05-08 14:10:00,37.97,37.98,37.91,37.96,9064.0,37.3616,37.3714,37.3026,37.3517,9064.0
2019-05-08 14:20:00,37.96,37.98,37.95,37.96,7829.0,37.3517,37.3714,37.3419,37.3517,7829.0
2019-05-08 14:30:00,37.97,38.02,37.95,37.97,12865.0,37.3616,37.4108,37.3419,37.3616,12865.0
2019-05-08 14:40:00,37.97,38.03,37.97,38.0,18384.0,37.3616,37.4206,37.3616,37.3911,18384.0
2019-05-08 14:50:00,38.01,38.02,37.99,38.01,8408.0,37.4009,37.4108,37.3813,37.4009,8408.0
2019-05-08 15:00:00,38.01,38.06,37.99,38.0,11468.0,37.4009,37.4501,37.3813,37.3911,11468.0
2019-05-08 15:10:00,38.0,38.03,37.96,38.02,21181.0,37.3911,37.4206,37.3517,37.4108,21181.0
2019-05-08 15:20:00,38.02,38.03,37.99,38.03,13639.0,37.4108,37.4206,37.3813,37.4206,13639.0
2019-05-08 15:30:00,38.03,38.09,37.99,37.99,23380.0,37.4206,37.4797,37.3813,37.3813,23380.0
2019-05-08 15:40:00,37.98,37.98,37.89,37.9,46320.0,37.3714,37.3714,37.2829,37.2927,46320.0
2019-05-08 15:50:00,37.91,37.92,37.79,37.8,128185.0,37.3026,37.3124,37.1845,37.1943,128185.0
2019-05-09 09:30:00,37.57,37.61,37.4,37.51,24108.0,36.968,37.0074,36.8007,36.909,24108.0
2019-05-09 09:40:00,37.51,37.53,37.36,37.36,8893.0,36.909,36.9286,36.7614,36.7614,8893.0
2019-05-09 09:50:00,37.34,37.42,37.24,37.42,11876.0,36.7417,36.8204,36.6433,36.8204,11876.0
2019-05-09 10:00:00,37.41,37.48,37.35,37.47,14411.0,36.8106,36.8794,36.7515,36.8696,14411.0
2019-05-09 10:10:00,37.48,37.57,37.48,37.53,9879.0,36.8794,36.968,36.8794,36.9286,9879.0
2019-05-09 10:20:00,37.52,37.53,37.39,37.42,7576.0,36.9188,36.9286,36.7909,36.8204,7576.0
2019-05-09 10:30:00,37.41,37.5,37.33,37.46,26216.0,36.8106,36.8991,36.7318,36.8598,26216.0
2019-05-09 10:40:00,37.45,37.57,37.45,37.57,6704.0,36.8499,36.968,36.8499,36.968,6704.0
2019-05-09 10:50:00,37.56,37.6,37.45,37.46,21697.0,36.9582,36.9975,36.8499,36.8598,21697.0
2019-05-09 11:00:00,37.44,37.51,37.41,37.5,8249.0,36.8401,36.909,36.8106,36.8991,8249.0
2019-05-09 11:10:00,37.5,37.6,37.49,37.5,11820.0,36.8991,36.9975,36.8893,36.8991,11820.0
2019-05-09 11:20:00,37.51,37.53,37.3,37.33,21159.0,36.909,36.9286,36.7023,36.7318,21159.0
2019-05-09 11:30:00,37.33,37.41,37.32,37.38,27691.0,36.7318,36.8106,36.722,36.781,27691.0
2019-05-09 11:40:00,37.39,37.5,37.36,37.5,36984.0,36.7909,36.8991,36.7614,36.8991,36984.0
2019-05-09 11:50:00,37.5,37.54,37.44,37.52,18991.0,36.8991,36.9385,36.8401,36.9188,18991.0
2019-05-09 12:00:00,37.52,37.52,37.38,37.43,26617.0,36.9188,36.9188,36.781,36.8302,26617.0
2019-05-09 12:10:00,37.42,37.48,37.39,37.45,34553.0,36.8204,36.8794,36.7909,36.8499,34553.0
2019-05-09 12:20:00,37.45,37.53,37.41,37.5,22004.0,36.8499,36.9286,36.8106,36.8991,22004.0
2019-05-09 12:30:00,37.5,37.65,37.49,37.6,20612.0,36.8991,37.0467,36.8893,36.9975,20612.0
2019-05-09 12:40:00,37.61,37.69,37.58,37.65,13946.0,37.0074,37.0861,36.9778,37.0467,13946.0
2019-05-09 12:50:00,37.64,37.72,37.63,37.7,4410.0,37.0369,37.1156,37.027,37.0959,4410.0
2019-05-09 13:00:00,37.7,37.76,37.66,37.68,5682.0,37.0959,37.155,37.0566,37.0762,5682.0
2019-05-09 13:10:00,37.67,37.71,37.65,37.66,5713.0,37.0664,37.1058,37.0467,37.0566,5713.0
2019-05-09 13:20:00,37.67,37.7,37.64,37.68,4404.0,37.0664,37.0959,37.0369,37.0762,4404.0
2019-05-09 13:30:00,37.69,37.69,37.64,37.69,7638.0,37.0861,37.0861,37.0369,37.0861,7638.0
2019-05-09 13:40:00,37.68,37.77,37.67,37.77,7288.0,37.0762,37.1648,37.0664,37.1648,7288.0
2019-05-09 13:50:00,37.76,37.76,37.65,37.68,7582.0,37.155,37.155,37.0467,37.0762,7582.0
2019-05-09 14:00:00,37.67,37.73,37.61,37.62,8700.0,37.0664,37.1254,37.0074,37.0172,8700.0
2019-05-09 14:10:00,37.63,37.7,37.62,37.68,6120.0,37.027,37.0959,37.0172,37.0762,6120.0
2019-05-09 14:20:00,37.68,37.76,37.66,37.7,12616.0,37.0762,37.155,37.0566,37.0959,12616.0
2019-05-09 14:30:00,37.7,37.74,37.7,37.71,17336.0,37.0959,37.1353,37.0959,37.1058,17336.0
2019-05-09 14:40:00,37.71,37.74,37.64,37.65,6799.0,37.1058,37.1353,37.0369,37.0467,6799.0
2019-05-09 14:50:00,37.65,37.68,37.54,37.54,18761.0,37.0467,37.0762,36.9385,36.9385,18761.0
2019-05-09 15:00:00,37.55,37.56,37.39,37.39,53829.0,36.9483,36.9582,36.7909,36.7909,53829.0
2019-05-09 15:10:00,37.38,37.44,37.37,37.41,27382.0,36.781,36.8401,36.7712,36.8106,27382.0
2019-05-09 15:20:00,37.41,37.42,37.35,37.4,23024.0,36.8106,36.8204,36.7515,36.8007,23024.0
2019-05-09 15:30:00,37.41,37.51,37.41,37.49,52691.0,36.8106,36.909,36.8106,36.8893,52691.0
2019-05-09 15:40:00,37.49,37.49,37.35,37.36,53733.0,36.8893,36.8893,36.7515,36.7614,53733.0
2019-05-09 15:50:00,37.35,37.55,37.34,37.51,222551.0,36.7515,36.9483,36.7417,36.909,222551.0
2019-05-10 09:30:00,37.29,37.34,37.17,37.34,17743.0,36.6925,36.7417,36.5744,36.7417,17743.0
2019-05-10 09:40:00,37.33,37.49,37.32,37.45,6989.0,36.7318,36.8893,36.722,36.8499,6989.0
2019-05-10 09:50:00,37.47,37.47,37.33,37.38,6680.0,36.8696,36.8696,36.7318,36.781,6680.0
2019-05-10 10:00:00,37.38,37.38,37.21,37.24,10883.0,36.781,36.781,36.6138,36.6433,10883.0
2019-05-10 10:10:00,37.24,37.26,37.1,37.12,11906.0,36.6433,36.663,36.5055,36.5252,11906.0
2019-05-10 10:20:00,37.12,37.12,37.03,37.05,8622.0,36.5252,36.5252,36.4367,36.4563,8622.0
2019-05-10 10:30:00,37.05,37.07,36.89,36.92,32506.0,36.4563,36.476,36.2989,36.3284,32506.0
2019-05-10 10:40:00,36.94,36.95,36.79,36.91,15465.0,36.3481,36.3579,36.2005,36.3186,15465.0
2019-05-10 10:50:00,36.93,36.96,36.88,36.9,17334.0,36.3383,36.3678,36.2891,36.3087,17334.0
2019-05-10 11:00:00,36.9,36.94,36.81,36.88,9879.0,36.3087,36.3481,36.2202,36.2891,9879.0
2019-05-10 11:10:00,36.91,36.98,36.91,36.97,4945.0,36.3186,36.3875,36.3186,36.3776,4945.0
2019-05-10 11:20:00,36.99,37.03,36.94,36.94,9066.0,36.3973,36.4367,36.3481,36.3481,9066.0
2019-05-10 11:30:00,36.9,36.96,36.82,36.92,6613.0,36.3087,36.3678,36.23,36.3284,6613.0
2019-05-10 11:40:00,36.91,36.91,36.82,36.83,5110.0,36.3186,36.3186,36.23,36.2399,5110.0
2019-05-10 11:50:00,36.83,36.92,36.81,36.92,7542.0,36.2399,36.3284,36.2202,36.3284,7542.0
2019-05-10 12:00:00,36.91,36.96,36.9,36.93,6000.0,36.3186,36.3678,36.3087,36.3383,6000.0
2019-05-10 12:10:00,36.94,37.13,36.93,37.11,5517.0,36.3481,36.535,36.3383,36.5154,5517.0
2019-05-10 12:20:00,37.11,37.18,37.07,37.18,7460.0,36.5154,36.5842,36.476,36.5842,7460.0
2019-05-10 12:30:00,37.16,37.27,37.16,37.18,17192.0,36.5646,36.6728,36.5646,36.5842,17192.0
2019-05-10 12:40:00,37.18,37.2,37.1,37.16,21097.0,36.5842,36.6039,36.5055,36.5646,21097.0
2019-05-10 12:50:00,37.19,37.22,37.18,37.19,11201.0,36.5941,36.6236,36.5842,36.5941,11201.0
2019-05-10 13:00:00,37.16,37.2,37.14,37.15,18479.0,36.5646,36.6039,36.5449,36.5547,18479.0
2019-05-10 13:10:00,37.15,37.26,37.13,37.25,14755.0,36.5547,36.663,36.535,36.6531,14755.0
2019-05-10 13:20:00,37.26,37.3,37.25,37.26,6519.0,36.663,36.7023,36.6531,36.663,6519.0
2019-05-10 13:30:00,37.26,37.27,37.23,37.25,4729.0,36.663,36.6728,36.6334,36.6531,4729.0
2019-05-10 13:40:00,37.25,37.29,37.19,37.29,14085.0,36.6531,36.6925,36.5941,36.6925,14085.0
2019-05-10 13:50:00,37.3,37.35,37.29,37.29,7271.0,36.7023,36.7515,36.6925,36.6925,7271.0
2019-05-10 14:00:00,37.3,37.39,37.29,37.37,9985.0,36.7023,36.7909,36.6925,36.7712,9985.0
2019-05-10 14:10:00,37.37,37.37,37.23,37.23,7121.0,36.7712,36.7712,36.6334,36.6334,7121.0
2019-05-10 14:20:00,37.23,37.29,37.23,37.27,6603.0,36.6334,36.6925,36.6334,36.6728,6603.0
2019-05-10 14:30:00,37.29,37.3,37.21,37.27,8522.0,36.6925,36.7023,36.6138,36.6728,8522.0
2019-05-10 14:40:00,37.29,37.3,37.26,37.27,7421.0,36.6925,36.7023,36.663,36.6728,7421.0
2019-05-10 14:50:00,37.28,37.3,37.22,37.23,29271.0,36.6826,36.7023,36.6236,36.6334,29271.0
2019-05-10 15:00:00,37.24,37.33,37.24,37.31,20879.0,36.6433,36.7318,36.6433,36.7122,20879.0
2019-05-10 15:10:00,37.32,37.51,37.31,37.49,22314.0,36.722,36.909,36.7122,36.8893,22314.0
2019-05-10 15:20:00,37.49,37.61,37.48,37.58,30723.0,36.8893,37.0074,36.8794,36.9778,30723.0
2019-05-10 15:30:00,37.58,37.6,37.35,37.36,39859.0,36.9778,36.9975,36.7515,36.7614,39859.0
2019-05-10 15:40:00,37.36,37.4,37.33,37.34,57148.0,36.7614,36.8007,36.7318,36.7417,57148.0
2019-05-10 15:50:00,37.34,37.49,37.33,37.44,109786.0,36.7417,36.8893,36.7318,36.8401,109786.0
2019-05-13 09:30:00,36.66,36.74,36.5,36.61,29412.0,36.0726,36.1513,35.9151,36.0234,29412.0
2019-05-13 09:40:00,36.66,36.67,36.4,36.41,21448.0,36.0726,36.0824,35.8167,35.8266,21448.0
2019-05-13 09:50:00,36.36,36.36,36.12,36.25,29651.0,35.7774,35.7774,35.5412,35.6691,29651.0
2019-05-13 10:00:00,36.24,36.24,36.05,36.12,13907.0,35.6593,35.6593,35.4724,35.5412,13907.0
2019-05-13 10:10:00,36.11,36.16,36.1,36.13,6452.0,35.5314,35.5806,35.5216,35.5511,6452.0
2019-05-13 10:20:00,36.14,36.15,35.97,36.02,22461.0,35.5609,35.5708,35.3936,35.4428,22461.0
2019-05-13 10:30:00,36.04,36.09,35.92,35.93,21444.0,35.4625,35.5117,35.3444,35.3543,21444.0
2019-05-13 10:40:00,35.94,36.01,35.85,35.87,17080.0,35.3641,35.433,35.2756,35.2952,17080.0
2019-05-13 10:50:00,35.86,35.89,35.8,35.87,27000.0,35.2854,35.3149,35.2264,35.2952,27000.0
2019-05-13 11:00:00,35.88,35.92,35.72,35.84,29570.0,35.3051,35.3444,35.1476,35.2657,29570.0
2019-05-13 11:10:00,35.85,35.89,35.76,35.78,10893.0,35.2756,35.3149,35.187,35.2067,10893.0
2019-05-13 11:20:00,35.79,35.88,35.76,35.77,9312.0,35.2165,35.3051,35.187,35.1968,9312.0
2019-05-13 11:30:00,35.77,35.89,35.77,35.84,41727.0,35.1968,35.3149,35.1968,35.2657,41727.0
2019-05-13 11:40:00,35.85,35.86,35.7,35.7,8490.0,35.2756,35.2854,35.128,35.128,8490.0
2019-05-13 11:50:00,35.71,35.81,35.67,35.79,10782.0,35.1378,35.2362,35.0984,35.2165,10782.0
2019-05-13 12:00:00,35.79,35.79,35.61,35.62,9012.0,35.2165,35.2165,35.0394,35.0492,9012.0
2019-05-13 12:10:00,35.64,35.67,35.6,35.66,16061.0,35.0689,35.0984,35.0296,35.0886,16061.0
2019-05-13 12:20:00,35.64,35.67,35.56,35.59,13299.0,35.0689,35.0984,34.9902,35.0197,13299.0
2019-05-13 12:30:00,35.59,35.61,35.55,35.59,9516.0,35.0197,35.0394,34.9804,35.0197,9516.0
2019-05-13 12:40:00,35.58,35.6,35.52,35.6,13824.0,35.0099,35.0296,34.9508,35.0296,13824.0
2019-05-13 12:50:00,35.6,35.6,35.42,35.44,11767.0,35.0296,35.0296,34.8524,34.8721,11767.0
2019-05-13 13:00:00,35.44,35.5,35.41,35.46,8795.0,34.8721,34.9312,34.8426,34.8918,8795.0
2019-05-13 13:10:00,35.46,35.51,35.42,35.42,12136.0,34.8918,34.941,34.8524,34.8524,12136.0
2019-05-13 13:20:00,35.41,35.46,35.39,35.41,9645.0,34.8426,34.8918,34.8229,34.8426,9645.0
2019-05-13 13:30:00,35.41,35.56,35.41,35.52,12547.0,34.8426,34.9902,34.8426,34.9508,12547.0
2019-05-13 13:40:00,35.52,35.57,35.49,35.54,10328.0,34.9508,35.0,34.9213,34.9705,10328.0
2019-05-13 13:50:00,35.56,35.59,35.53,35.58,9185.0,34.9902,35.0197,34.9607,35.0099,9185.0
2019-05-13 14:00:00,35.57,35.64,35.56,35.59,10918.0,35.0,35.0689,34.9902,35.0197,10918.0
2019-05-13 14:10:00,35.59,35.59,35.35,35.42,75885.0,35.0197,35.0197,34.7836,34.8524,75885.0
2019-05-13 14:20:00,35.43,35.66,35.42,35.64,27589.0,34.8623,35.0886,34.8524,35.0689,27589.0
2019-05-13 14:30:00,35.64,35.75,35.63,35.73,14178.0,35.0689,35.1772,35.0591,35.1575,14178.0
2019-05-13 14:40:00,35.73,35.77,35.65,35.76,43782.0,35.1575,35.1968,35.0788,35.187,43782.0
2019-05-13 14:50:00,35.76,35.82,35.72,35.75,40068.0,35.187,35.246,35.1476,35.1772,40068.0
2019-05-13 15:00:00,35.76,35.81,35.42,35.49,224652.0,35.187,35.2362,34.8524,34.9213,224652.0
2019-05-13 15:10:00,35.48,35.49,35.28,35.28,143041.0,34.9115,34.9213,34.7147,34.7147,143041.0
2019-05-13 15:20:00,35.28,35.32,35.22,35.26,55750.0,34.7147,34.7541,34.6557,34.695,55750.0
2019-05-13 15:30:00,35.27,35.29,35.18,35.2,61052.0,34.7049,34.7245,34.6163,34.636,61052.0
2019-05-13 15:40:00,35.2,35.35,35.19,35.34,91580.0,34.636,34.7836,34.6261,34.7737,91580.0
2019-05-13 15:50:00,35.33,35.4,35.23,35.39,298469.0,34.7639,34.8328,34.6655,34.8229,298469.0
2019-05-14 09:30:00,35.48,35.97,35.48,35.78,28170.0,34.9115,35.3936,34.9115,35.2067,28170.0
2019-05-14 09:40:00,35.78,35.88,35.7,35.71,20740.0,35.2067,35.3051,35.128,35.1378,20740.0
2019-05-14 09:50:00,35.68,35.77,35.62,35.62,12717.0,35.1083,35.1968,35.0492,35.0492,12717.0
2019-05-14 10:00:00,35.66,35.73,35.62,35.72,13534.0,35.0886,35.1575,35.0492,35.1476,13534.0
2019-05-14 10:10:00,35.72,35.73,35.64,35.67,8739.0,35.1476,35.1575,35.0689,35.0984,8739.0
2019-05-14 10:20:00,35.66,35.72,35.64,35.65,9027.0,35.0886,35.1476,35.0689,35.0788,9027.0
2019-05-14 10:30:00,35.67,35.69,35.6,35.69,10016.0,35.0984,35.1181,35.0296,35.1181,10016.0
2019-05-14 10:40:00,35.68,35.76,35.68,35.7,9365.0,35.1083,35.187,35.1083,35.128,9365.0
2019-05-14 10:50:00,35.69,35.69,35.63,35.68,10450.0,35.1181,35.1181,35.0591,35.1083,10450.0
2019-05-14 11:00:00,35.69,35.8,35.66,35.78,4750.0,35.1181,35.2264,35.0886,35.2067,4750.0
2019-05-14 11:10:00,35.78,35.81,35.72,35.75,12250.0,35.2067,35.2362,35.1476,35.1772,12250.0
2019-05-14 11:20:00,35.77,35.83,35.74,35.79,16432.0,35.1968,35.2559,35.1673,35.2165,16432.0
2019-05-14 11:30:00,35.8,35.85,35.78,35.84,6300.0,35.2264,35.2756,35.2067,35.2657,6300.0
2019-05-14 11:40:00,35.82,35.83,35.76,35.82,40867.0,35.246,35.2559,35.187,35.246,40867.0
2019-05-14 11:50:00,35.82,35.87,35.8,35.82,9431.0,35.246,35.2952,35.2264,35.246,9431.0
2019-05-14 12:00:00,35.83,35.85,35.79,35.8,9021.0,35.2559,35.2756,35.2165,35.2264,9021.0
2019-05-14 12:10:00,35.79,35.84,35.77,35.78,26917.0,35.2165,35.2657,35.1968,35.2067,26917.0
2019-05-14 12:20:00,35.79,35.86,35.78,35.84,13289.0,35.2165,35.2854,35.2067,35.2657,13289.0
2019-05-14 12:30:00,35.84,35.9,35.81,35.89,19410.0,35.2657,35.3248,35.2362,35.3149,19410.0
2019-05-14 12:40:00,35.9,35.9,35.83,35.87,36766.0,35.3248,35.3248,35.2559,35.2952,36766.0
2019-05-14 12:50:00,35.86,35.89,35.85,35.88,10504.0,35.2854,35.3149,35.2756,35.3051,10504.0
2019-05-14 13:00:00,35.89,35.93,35.87,35.89,16895.0,35.3149,35.3543,35.2952,35.3149,16895.0
2019-05-14 13:10:00,35.89,36.0,35.89,35.94,11924.0,35.3149,35.4232,35.3149,35.3641,11924.0
2019-05-14 13:20:00,35.94,36.0,35.93,35.97,13115.0,35.3641,35.4232,35.3543,35.3936,13115.0
2019-05-14 13:30:00,35.98,36.0,35.97,35.98,6566.0,35.4035,35.4232,35.3936,35.4035,6566.0
2019-05-14 13:40:00,35.99,36.04,35.99,36.03,9672.0,35.4133,35.4625,35.4133,35.4527,9672.0
2019-05-14 13:50:00,36.03,36.05,35.93,35.94,12273.0,35.4527,35.4724,35.3543,35.3641,12273.0
2019-05-14 14:00:00,35.94,35.96,35.84,35.89,12738.0,35.3641,35.3838,35.2657,35.3149,12738.0
2019-05-14 14:10:00,35.9,35.93,35.88,35.92,7742.0,35.3248,35.3543,35.3051,35.3444,7742.0
2019-05-14 14:20:00,35.92,35.94,35.9,35.91,8123.0,35.3444,35.3641,35.3248,35.3346,8123.0
2019-05-14 14:30:00,35.92,35.93,35.87,35.93,11332.0,35.3444,35.3543,35.2952,35.3543,11332.0
2019-05-14 14:40:00,35.92,35.93,35.81,35.81,12484.0,35.3444,35.3543,35.2362,35.2362,12484.0
2019-05-14 14:50:00,35.82,35.82,35.76,35.8,11752.0,35.246,35.246,35.187,35.2264,11752.0
2019-05-14 15:00:00,35.8,35.87,35.79,35.87,12031.0,35.2264,35.2952,35.2165,35.2952,12031.0
2019-05-14 15:10:00,35.87,35.87,35.82,35.85,25257.0,35.2952,35.2952,35.246,35.2756,25257.0
2019-05-14 15:20:00,35.86,35.92,35.85,35.86,18688.0,35.2854,35.3444,35.2756,35.2854,18688.0
2019-05-14 15:30:00,35.85,35.85,35.7,35.75,25351.0,35.2756,35.2756,35.128,35.1772,25351.0
2019-05-14 15:40:00,35.76,35.8,35.68,35.76,54355.0,35.187,35.2264,35.1083,35.187,54355.0
2019-05-14 15:50:00,35.76,35.8,35.7,35.71,143954.0,35.187,35.2264,35.128,35.1378,143954.0
2019-05-15 09:30:00,35.36,35.54,35.36,35.47,12848.0,34.7934,34.9705,34.7934,34.9016,12848.0
2019-05-15 09:40:00,35.47,35.6,35.44,35.55,17757.0,34.9016,35.0296,34.8721,34.9804,17757.0
2019-05-15 09:50:00,35.54,35.57,35.46,35.54,6462.0,34.9705,35.0,34.8918,34.9705,6462.0
2019-05-15 10:00:00,35.54,35.55,35.42,35.48,7916.0,34.9705,34.9804,34.8524,34.9115,7916.0
2019-05-15 10:10:00,35.49,35.61,35.42,35.61,17049.0,34.9213,35.0394,34.8524,35.0394,17049.0
2019-05-15 10:20:00,35.6,35.73,35.57,35.71,7467.0,35.0296,35.1575,35.0,35.1378,7467.0
2019-05-15 10:30:00,35.73,35.78,35.66,35.67,13750.0,35.1575,35.2067,35.0886,35.0984,13750.0
2019-05-15 10:40:00,35.67,35.74,35.65,35.71,10513.0,35.0984,35.1673,35.0788,35.1378,10513.0
2019-05-15 10:50:00,35.72,35.79,35.69,35.7,16387.0,35.1476,35.2165,35.1181,35.128,16387.0
2019-05-15 11:00:00,35.72,35.73,35.58,35.59,13133.0,35.1476,35.1575,35.0099,35.0197,13133.0
2019-05-15 11:10:00,35.6,35.62,35.55,35.57,80793.0,35.0296,35.0492,34.9804,35.0,80793.0
2019-05-15 11:20:00,35.58,35.6,35.38,35.4,177949.0,35.0099,35.0296,34.8131,34.8328,177949.0
2019-05-15 11:30:00,35.4,35.43,35.38,35.42,80701.0,34.8328,34.8623,34.8131,34.8524,80701.0
2019-05-15 11:40:00,35.43,35.6,35.43,35.51,36343.0,34.8623,35.0296,34.8623,34.941,36343.0
2019-05-15 11:50:00,35.51,35.58,35.49,35.55,65082.0,34.941,35.0099,34.9213,34.9804,65082.0
2019-05-15 12:00:00,35.55,35.58,35.39,35.39,167834.0,34.9804,35.0099,34.8229,34.8229,167834.0
2019-05-15 12:10:00,35.39,35.43,35.3,35.33,133325.0,34.8229,34.8623,34.7344,34.7639,133325.0
2019-05-15 12:20:00,35.33,35.37,35.28,35.29,77925.0,34.7639,34.8033,34.7147,34.7245,77925.0
2019-05-15 12:30:00,35.29,35.38,35.28,35.32,27437.0,34.7245,34.8131,34.7147,34.7541,27437.0
2019-05-15 12:40:00,35.32,35.33,35.12,35.12,89985.0,34.7541,34.7639,34.5573,34.5573,89985.0
2019-05-15 12:50:00,35.12,35.25,35.07,35.2,135021.0,34.5573,34.6852,34.5081,34.636,135021.0
2019-05-15 13:00:00,35.22,35.3,35.21,35.27,14317.0,34.6557,34.7344,34.6458,34.7049,14317.0
2019-05-15 13:10:00,35.26,35.29,35.23,35.24,14666.0,34.695,34.7245,34.6655,34.6753,14666.0
2019-05-15 13:20:00,35.24,35.26,35.21,35.23,14719.0,34.6753,34.695,34.6458,34.6655,14719.0
2019-05-15 13:30:00,35.23,35.33,35.21,35.33,15996.0,34.6655,34.7639,34.6458,34.7639,15996.0
2019-05-15 13:40:00,35.35,35.48,35.35,35.47,16346.0,34.7836,34.9115,34.7836,34.9016,16346.0
2019-05-15 13:50:00,35.48,35.57,35.46,35.54,11172.0,34.9115,35.0,34.8918,34.9705,11172.0
2019-05-15 14:00:00,35.57,35.67,35.57,35.66,12229.0,35.0,35.0984,35.0,35.0886,12229.0
2019-05-15 14:10:00,35.66,35.7,35.65,35.69,14174.0,35.0886,35.128,35.0788,35.1181,14174.0
2019-05-15 14:20:00,35.69,35.72,35.68,35.7,19210.0,35.1181,35.1476,35.1083,35.128,19210.0
2019-05-15 14:30:00,35.71,35.73,35.68,35.71,12880.0,35.1378,35.1575,35.1083,35.1378,12880.0
2019-05-15 14:40:00,35.72,35.75,35.69,35.74,17740.0,35.1476,35.1772,35.1181,35.1673,17740.0
2019-05-15 14:50:00,35.74,35.74,35.67,35.7,23054.0,35.1673,35.1673,35.0984,35.128,23054.0
2019-05-15 15:00:00,35.7,35.7,35.5,35.51,133627.0,35.128,35.128,34.9312,34.941,133627.0
2019-05-15 15:10:00,35.52,35.65,35.51,35.64,62780.0,34.9508,35.0788,34.941,35.0689,62780.0
2019-05-15 15:20:00,35.66,35.73,35.66,35.73,21127.0,35.0886,35.1575,35.0886,35.1575,21127.0
2019-05-15 15:30:00,35.73,35.76,35.65,35.68,50081.0,35.1575,35.187,35.0788,35.1083,50081.0
2019-05-15 15:40:00,35.68,35.7,35.65,35.67,45409.0,35.1083,35.128,35.0788,35.0984,45409.0
2019-05-15 15:50:00,35.67,35.75,35.66,35.68,139015.0,35.0984,35.1772,35.0886,35.1083,139015.0
2019-05-16 09:30:00,35.75,35.83,35.71,35.81,28513.0,35.1772,35.2559,35.1378,35.2362,28513.0
2019-05-16 09:40:00,35.8,35.84,35.68,35.78,28271.0,35.2264,35.2657,35.1083,35.2067,28271.0
2019-05-16 09:50:00,35.78,35.9,35.78,35.84,17240.0,35.2067,35.3248,35.2067,35.2657,17240.0
2019-05-16 10:00:00,35.85,35.86,35.77,35.82,110248.0,35.2756,35.2854,35.1968,35.246,110248.0
2019-05-16 10:10:00,35.83,35.86,35.78,35.79,30099.0,35.2559,35.2854,35.2067,35.2165,30099.0
2019-05-16 10:20:00,35.79,35.85,35.79,35.83,68132.0,35.2165,35.2756,35.2165,35.2559,68132.0
2019-05-16 10:30:00,35.84,35.88,35.83,35.86,19531.0,35.2657,35.3051,35.2559,35.2854,19531.0
2019-05-16 10:40:00,35.86,35.86,35.78,35.84,26114.0,35.2854,35.2854,35.2067,35.2657,26114.0
2019-05-16 10:50:00,35.85,35.92,35.83,35.83,36621.0,35.2756,35.3444,35.2559,35.2559,36621.0
2019-05-16 11:00:00,35.83,35.87,35.67,35.69,50285.0,35.2559,35.2952,35.0984,35.1181,50285.0
2019-05-16 11:10:00,35.68,35.72,35.64,35.7,214851.0,35.1083,35.1476,35.0689,35.128,214851.0
2019-05-16 11:20:00,35.7,35.75,35.66,35.68,208059.0,35.128,35.1772,35.0886,35.1083,208059.0
2019-05-16 11:30:00,35.69,35.92,35.69,35.92,118493.0,35.1181,35.3444,35.1181,35.3444,118493.0
2019-05-16 11:40:00,35.92,36.11,35.91,36.01,25205.0,35.3444,35.5314,35.3346,35.433,25205.0
2019-05-16 11:50:00,36.01,36.05,35.97,35.97,12105.0,35.433,35.4724,35.3936,35.3936,12105.0
2019-05-16 12:00:00,35.97,35.98,35.89,35.91,16530.0,35.3936,35.4035,35.3149,35.3346,16530.0
2019-05-16 12:10:00,35.91,35.99,35.87,35.97,12598.0,35.3346,35.4133,35.2952,35.3936,12598.0
2019-05-16 12:20:00,35.97,36.03,35.97,35.98,10219.0,35.3936,35.4527,35.3936,35.4035,10219.0
2019-05-16 12:30:00,35.99,36.02,35.96,35.97,8345.0,35.4133,35.4428,35.3838,35.3936,8345.0
2019-05-16 12:40:00,35.98,35.99,35.92,35.93,8129.0,35.4035,35.4133,35.3444,35.3543,8129.0
2019-05-16 12:50:00,35.94,35.95,35.92,35.95,4102.0,35.3641,35.374,35.3444,35.374,4102.0
2019-05-16 13:00:00,35.95,35.98,35.85,35.87,21883.0,35.374,35.4035,35.2756,35.2952,21883.0
2019-05-16 13:10:00,35.87,35.91,35.87,35.89,5103.0,35.2952,35.3346,35.2952,35.3149,5103.0
2019-05-16 13:20:00,35.88,35.89,35.85,35.88,8197.0,35.3051,35.3149,35.2756,35.3051,8197.0
2019-05-16 13:30:00,35.87,35.87,35.81,35.82,13558.0,35.2952,35.2952,35.2362,35.246,13558.0
2019-05-16 13:40:00,35.82,35.85,35.81,35.82,13360.0,35.246,35.2756,35.2362,35.246,13360.0
2019-05-16 13:50:00,35.82,35.82,35.77,35.81,9706.0,35.246,35.246,35.1968,35.2362,9706.0
2019-05-16 14:00:00,35.81,35.87,35.8,35.84,6170.0,35.2362,35.2952,35.2264,35.2657,6170.0
2019-05-16 14:10:00,35.84,35.91,35.82,35.9,7682.0,35.2657,35.3346,35.246,35.3248,7682.0
2019-05-16 14:20:00,35.9,35.95,35.88,35.94,11503.0,35.3248,35.374,35.3051,35.3641,11503.0
2019-05-16 14:30:00,35.94,35.95,35.92,35.94,8036.0,35.3641,35.374,35.3444,35.3641,8036.0
2019-05-16 14:40:00,35.93,35.94,35.91,35.93,10006.0,35.3543,35.3641,35.3346,35.3543,10006.0
2019-05-16 14:50:00,35.92,35.92,35.85,35.89,12065.0,35.3444,35.3444,35.2756,35.3149,12065.0
2019-05-16 15:00:00,35.89,35.89,35.82,35.85,13227.0,35.3149,35.3149,35.246,35.2756,13227.0
2019-05-16 15:10:00,35.84,35.86,35.82,35.82,13628.0,35.2657,35.2854,35.246,35.246,13628.0
2019-05-16 15:20:00,35.82,35.88,35.82,35.88,11964.0,35.246,35.3051,35.246,35.3051,11964.0
2019-05-16 15:30:00,35.89,35.89,35.81,35.81,30382.0,35.3149,35.3149,35.2362,35.2362,30382.0
2019-05-16 15:40:00,35.82,35.83,35.75,35.79,42883.0,35.246,35.2559,35.1772,35.2165,42883.0
2019-05-16 15:50:00,35.8,35.93,35.78,35.81,202404.0,35.2264,35.3543,35.2067,35.2362,202404.0
2019-05-17 09:30:00,35.46,35.52,35.31,35.47,33031.0,34.8918,34.9508,34.7442,34.9016,33031.0
2019-05-17 09:40:00,35.49,35.5,35.38,35.4,8277.0,34.9213,34.9312,34.8131,34.8328,8277.0
2019-05-17 09:50:00,35.38,35.38,35.29,35.33,5880.0,34.8131,34.8131,34.7245,34.7639,5880.0
2019-05-17 10:00:00,35.33,35.4,35.3,35.38,7900.0,34.7639,34.8328,34.7344,34.8131,7900.0
2019-05-17 10:10:00,35.35,35.42,35.3,35.36,11200.0,34.7836,34.8524,34.7344,34.7934,11200.0
2019-05-17 10:20:00,35.4,35.48,35.4,35.44,4254.0,34.8328,34.9115,34.8328,34.8721,4254.0
2019-05-17 10:30:00,35.42,35.44,35.35,35.38,8623.0,34.8524,34.8721,34.7836,34.8131,8623.0
2019-05-17 10:40:00,35.37,35.48,35.37,35.41,18916.0,34.8033,34.9115,34.8033,34.8426,18916.0
2019-05-17 10:50:00,35.42,35.51,35.37,35.37,219019.0,34.8524,34.941,34.8033,34.8033,219019.0
2019-05-17 11:00:00,35.38,35.54,35.29,35.5,217494.0,34.8131,34.9705,34.7245,34.9312,217494.0
2019-05-17 11:10:00,35.51,35.58,35.5,35.56,22467.0,34.941,35.0099,34.9312,34.9902,22467.0
2019-05-17 11:20:00,35.56,35.64,35.53,35.6,15579.0,34.9902,35.0689,34.9607,35.0296,15579.0
2019-05-17 11:30:00,35.61,35.62,35.54,35.55,14335.0,35.0394,35.0492,34.9705,34.9804,14335.0
2019-05-17 11:40:00,35.54,35.57,35.47,35.47,20062.0,34.9705,35.0,34.9016,34.9016,20062.0
2019-05-17 11:50:00,35.45,35.46,35.16,35.17,224279.0,34.882,34.8918,34.5966,34.6065,224279.0
2019-05-17 12:00:00,35.16,35.31,35.08,35.19,178324.0,34.5966,34.7442,34.5179,34.6261,178324.0
2019-05-17 12:10:00,35.19,35.23,35.14,35.16,30933.0,34.6261,34.6655,34.5769,34.5966,30933.0
2019-05-17 12:20:00,35.16,35.25,35.15,35.21,21842.0,34.5966,34.6852,34.5868,34.6458,21842.0
2019-05-17 12:30:00,35.21,35.22,35.07,35.12,43085.0,34.6458,34.6557,34.5081,34.5573,43085.0
2019-05-17 12:40:00,35.11,35.29,35.11,35.28,40287.0,34.5474,34.7245,34.5474,34.7147,40287.0
2019-05-17 12:50:00,35.27,35.32,35.25,35.32,6270.0,34.7049,34.7541,34.6852,34.7541,6270.0
2019-05-17 13:00:00,35.33,35.41,35.29,35.41,31168.0,34.7639,34.8426,34.7245,34.8426,31168.0
2019-05-17 13:10:00,35.43,35.49,35.41,35.47,15579.0,34.8623,34.9213,34.8426,34.9016,15579.0
2019-05-17 13:20:00,35.49,35.5,35.41,35.41,11336.0,34.9213,34.9312,34.8426,34.8426,11336.0
2019-05-17 13:30:00,35.42,35.45,35.39,35.4,15074.0,34.8524,34.882,34.8229,34.8328,15074.0
2019-05-17 13:40:00,35.42,35.43,35.35,35.4,10683.0,34.8524,34.8623,34.7836,34.8328,10683.0
2019-05-17 13:50:00,35.41,35.46,35.41,35.46,8874.0,34.8426,34.8918,34.8426,34.8918,8874.0
2019-05-17 14:00:00,35.46,35.5,35.28,35.28,78153.0,34.8918,34.9312,34.7147,34.7147,78153.0
2019-05-17 14:10:00,35.3,35.31,35.14,35.28,140068.0,34.7344,34.7442,34.5769,34.7147,140068.0
2019-05-17 14:20:00,35.3,35.39,35.28,35.37,30289.0,34.7344,34.8229,34.7147,34.8033,30289.0
2019-05-17 14:30:00,35.37,35.37,35.3,35.34,10998.0,34.8033,34.8033,34.7344,34.7737,10998.0
2019-05-17 14:40:00,35.33,35.36,35.28,35.36,9338.0,34.7639,34.7934,34.7147,34.7934,9338.0
2019-05-17 14:50:00,35.38,35.41,35.37,35.41,12505.0,34.8131,34.8426,34.8033,34.8426,12505.0
2019-05-17 15:00:00,35.39,35.42,35.17,35.19,19537.0,34.8229,34.8524,34.6065,34.6261,19537.0
2019-05-17 15:10:00,35.18,35.22,35.14,35.15,11965.0,34.6163,34.6557,34.5769,34.5868,11965.0
2019-05-17 15:20:00,35.16,35.19,35.13,35.19,20701.0,34.5966,34.6261,34.5671,34.6261,20701.0
2019-05-17 15:30:00,35.19,35.19,35.07,35.07,22001.0,34.6261,34.6261,34.5081,34.5081,22001.0
2019-05-17 15:40:00,35.07,35.1,34.97,35.02,84358.0,34.5081,34.5376,34.4097,34.4589,84358.0
2019-05-17 15:50:00,35.01,35.13,35.0,35.08,134583.0,34.449,34.5671,34.4392,34.5179,134583.0
2019-05-20 09:30:00,34.92,34.97,34.82,34.88,21160.0,34.3605,34.4097,34.2621,34.3211,21160.0
2019-05-20 09:40:00,34.89,35.06,34.88,35.04,19106.0,34.3309,34.4982,34.3211,34.4785,19106.0
2019-05-20 09:50:00,35.05,35.11,35.0,35.07,33990.0,34.4884,34.5474,34.4392,34.5081,33990.0
2019-05-20 10:00:00,35.04,35.07,34.97,35.0,21680.0,34.4785,34.5081,34.4097,34.4392,21680.0
2019-05-20 10:10:00,35.0,35.05,34.97,35.01,15199.0,34.4392,34.4884,34.4097,34.449,15199.0
2019-05-20 10:20:00,35.01,35.07,34.98,34.98,15159.0,34.449,34.5081,34.4195,34.4195,15159.0
2019-05-20 10:30:00,34.97,34.99,34.9,34.96,25894.0,34.4097,34.4293,34.3408,34.3998,25894.0
2019-05-20 10:40:00,34.97,34.99,34.91,34.92,8811.0,34.4097,34.4293,34.3506,34.3605,8811.0
2019-05-20 10:50:00,34.92,34.95,34.86,34.94,10191.0,34.3605,34.39,34.3014,34.3801,10191.0
2019-05-20 11:00:00,34.94,34.97,34.84,34.84,11469.0,34.3801,34.4097,34.2817,34.2817,11469.0
2019-05-20 11:10:00,34.83,34.9,34.82,34.85,14730.0,34.2719,34.3408,34.2621,34.2916,14730.0
2019-05-20 11:20:00,34.83,34.88,34.8,34.86,9561.0,34.2719,34.3211,34.2424,34.3014,9561.0
2019-05-20 11:30:00,34.87,34.92,34.77,34.78,21080.0,34.3113,34.3605,34.2129,34.2227,21080.0
2019-05-20 11:40:00,34.79,34.87,34.76,34.82,9612.0,34.2325,34.3113,34.203,34.2621,9612.0
2019-05-20 11:50:00,34.82,34.86,34.76,34.79,32447.0,34.2621,34.3014,34.203,34.2325,32447.0
2019-05-20 12:00:00,34.79,34.81,34.66,34.67,94246.0,34.2325,34.2522,34.1046,34.1145,94246.0
2019-05-20 12:10:00,34.67,34.75,34.63,34.7,153673.0,34.1145,34.1932,34.0751,34.144,153673.0
2019-05-20 12:20:00,34.7,34.77,34.69,34.71,30794.0,34.144,34.2129,34.1341,34.1538,30794.0
2019-05-20 12:30:00,34.71,34.73,34.65,34.72,22014.0,34.1538,34.1735,34.0948,34.1637,22014.0
2019-05-20 12:40:00,34.72,34.75,34.66,34.74,42408.0,34.1637,34.1932,34.1046,34.1833,42408.0
2019-05-20 12:50:00,34.74,34.84,34.73,34.82,22012.0,34.1833,34.2817,34.1735,34.2621,22012.0
2019-05-20 13:00:00,34.81,34.85,34.8,34.81,22563.0,34.2522,34.2916,34.2424,34.2522,22563.0
2019-05-20 13:10:00,34.81,34.91,34.81,34.91,11556.0,34.2522,34.3506,34.2522,34.3506,11556.0
2019-05-20 13:20:00,34.91,34.91,34.86,34.9,8834.0,34.3506,34.3506,34.3014,34.3408,8834.0
2019-05-20 13:30:00,34.89,34.92,34.81,34.84,40202.0,34.3309,34.3605,34.2522,34.2817,40202.0
2019-05-20 13:40:00,34.84,34.84,34.74,34.76,32931.0,34.2817,34.2817,34.1833,34.203,32931.0
2019-05-20 13:50:00,34.76,34.76,34.63,34.65,33926.0,34.203,34.203,34.0751,34.0948,33926.0
2019-05-20 14:00:00,34.65,34.79,34.58,34.77,77000.0,34.0948,34.2325,34.0259,34.2129,77000.0
2019-05-20 14:10:00,34.8,34.91,34.8,34.91,47140.0,34.2424,34.3506,34.2424,34.3506,47140.0
2019-05-20 14:20:00,34.9,34.91,34.85,34.89,23428.0,34.3408,34.3506,34.2916,34.3309,23428.0
2019-05-20 14:30:00,34.88,34.9,34.83,34.83,12203.0,34.3211,34.3408,34.2719,34.2719,12203.0
2019-05-20 14:40:00,34.82,34.86,34.62,34.7,92492.0,34.2621,34.3014,34.0653,34.144,92492.0
2019-05-20 14:50:00,34.69,34.74,34.68,34.69,15377.0,34.1341,34.1833,34.1243,34.1341,15377.0
2019-05-20 15:00:00,34.7,34.71,34.66,34.67,10881.0,34.144,34.1538,34.1046,34.1145,10881.0
2019-05-20 15:10:00,34.67,34.68,34.61,34.65,14556.0,34.1145,34.1243,34.0554,34.0948,14556.0
2019-05-20 15:20:00,34.65,34.69,34.64,34.69,13067.0,34.0948,34.1341,34.0849,34.1341,13067.0
2019-05-20 15:30:00,34.69,34.78,34.66,34.76,38385.0,34.1341,34.2227,34.1046,34.203,38385.0
2019-05-20 15:40:00,34.76,34.77,34.72,34.74,30448.0,34.203,34.2129,34.1637,34.1833,30448.0
2019-05-20 15:50:00,34.75,34.79,34.71,34.72,95324.0,34.1932,34.2325,34.1538,34.1637,95324.0
2019-05-21 09:30:00,35.12,35.4,35.03,35.32,26183.0,34.5573,34.8328,34.4687,34.7541,26183.0
2019-05-21 09:40:00,35.31,35.37,35.21,35.31,17279.0,34.7442,34.8033,34.6458,34.7442,17279.0
2019-05-21 09:50:00,35.28,35.42,35.26,35.41,18715.0,34.7147,34.8524,34.695,34.8426,18715.0
2019-05-21 10:00:00,35.4,35.48,35.37,35.43,17948.0,34.8328,34.9115,34.8033,34.8623,17948.0
2019-05-21 10:10:00,35.43,35.53,35.42,35.52,21784.0,34.8623,34.9607,34.8524,34.9508,21784.0
2019-05-21 10:20:00,35.53,35.53,35.39,35.41,14669.0,34.9607,34.9607,34.8229,34.8426,14669.0
2019-05-21 10:30:00,35.42,35.52,35.39,35.51,13931.0,34.8524,34.9508,34.8229,34.941,13931.0
2019-05-21 10:40:00,35.52,35.55,35.47,35.51,18027.0,34.9508,34.9804,34.9016,34.941,18027.0
2019-05-21 10:50:00,35.51,35.55,35.48,35.51,45079.0,34.941,34.9804,34.9115,34.941,45079.0
2019-05-21 11:00:00,35.51,35.54,35.43,35.54,19435.0,34.941,34.9705,34.8623,34.9705,19435.0
2019-05-21 11:10:00,35.53,35.54,35.5,35.52,32708.0,34.9607,34.9705,34.9312,34.9508,32708.0
2019-05-21 11:20:00,35.53,35.54,35.49,35.5,22095.0,34.9607,34.9705,34.9213,34.9312,22095.0
2019-05-21 11:30:00,35.5,35.54,35.5,35.51,12548.0,34.9312,34.9705,34.9312,34.941,12548.0
2019-05-21 11:40:00,35.5,35.53,35.48,35.51,6267.0,34.9312,34.9607,34.9115,34.941,6267.0
2019-05-21 11:50:00,35.5,35.5,35.44,35.46,10818.0,34.9312,34.9312,34.8721,34.8918,10818.0
2019-05-21 12:00:00,35.46,35.54,35.46,35.53,16139.0,34.8918,34.9705,34.8918,34.9607,16139.0
2019-05-21 12:10:00,35.54,35.54,35.42,35.44,58694.0,34.9705,34.9705,34.8524,34.8721,58694.0
2019-05-21 12:20:00,35.44,35.49,35.44,35.49,10760.0,34.8721,34.9213,34.8721,34.9213,10760.0
2019-05-21 12:30:00,35.49,35.51,35.45,35.48,12062.0,34.9213,34.941,34.882,34.9115,12062.0
2019-05-21 12:40:00,35.48,35.53,35.48,35.5,11000.0,34.9115,34.9607,34.9115,34.9312,11000.0
2019-05-21 12:50:00,35.51,35.52,35.5,35.51,11711.0,34.941,34.9508,34.9312,34.941,11711.0
2019-05-21 13:00:00,35.52,35.52,35.44,35.47,25515.0,34.9508,34.9508,34.8721,34.9016,25515.0
2019-05-21 13:10:00,35.47,35.53,35.47,35.51,8400.0,34.9016,34.9607,34.9016,34.941,8400.0
2019-05-21 13:20:00,35.5,35.52,35.45,35.45,13123.0,34.9312,34.9508,34.882,34.882,13123.0
2019-05-21 13:30:00,35.45,35.51,35.45,35.5,7738.0,34.882,34.941,34.882,34.9312,7738.0
2019-05-21 13:40:00,35.5,35.51,35.45,35.48,12130.0,34.9312,34.941,34.882,34.9115,12130.0
2019-05-21 13:50:00,35.48,35.49,35.46,35.48,10677.0,34.9115,34.9213,34.8918,34.9115,10677.0
2019-05-21 14:00:00,35.48,35.49,35.46,35.46,7500.0,34.9115,34.9213,34.8918,34.8918,7500.0
2019-05-21 14:10:00,35.46,35.5,35.44,35.49,18450.0,34.8918,34.9312,34.8721,34.9213,18450.0
2019-05-21 14:20:00,35.49,35.5,35.46,35.47,14100.0,34.9213,34.9312,34.8918,34.9016,14100.0
2019-05-21 14:30:00,35.47,35.47,35.43,35.45,10970.0,34.9016,34.9016,34.8623,34.882,10970.0
2019-05-21 14:40:00,35.45,35.49,35.42,35.43,23816.0,34.882,34.9213,34.8524,34.8623,23816.0
2019-05-21 14:50:00,35.43,35.43,35.39,35.41,10851.0,34.8623,34.8623,34.8229,34.8426,10851.0
2019-05-21 15:00:00,35.4,35.41,35.36,35.36,24381.0,34.8328,34.8426,34.7934,34.7934,24381.0
2019-05-21 15:10:00,35.37,35.42,35.36,35.41,28126.0,34.8033,34.8524,34.7934,34.8426,28126.0
2019-05-21 15:20:00,35.4,35.42,35.38,35.41,35650.0,34.8328,34.8524,34.8131,34.8426,35650.0
2019-05-21 15:30:00,35.41,35.42,35.4,35.41,30103.0,34.8426,34.8524,34.8328,34.8426,30103.0
2019-05-21 15:40:00,35.41,35.41,35.32,35.33,61718.0,34.8426,34.8426,34.7541,34.7639,61718.0
2019-05-21 15:50:00,35.33,35.35,35.31,35.32,119541.0,34.7639,34.7836,34.7442,34.7541,119541.0
2019-05-22 09:30:00,35.12,35.27,34.97,35.22,21647.0,34.5573,34.7049,34.4097,34.6557,21647.0
2019-05-22 09:40:00,35.22,35.28,35.2,35.2,6201.0,34.6557,34.7147,34.636,34.636,6201.0
2019-05-22 09:50:00,35.17,35.29,35.15,35.28,20302.0,34.6065,34.7245,34.5868,34.7147,20302.0
2019-05-22 10:00:00,35.3,35.31,35.14,35.15,10669.0,34.7344,34.7442,34.5769,34.5868,10669.0
2019-05-22 10:10:00,35.13,35.16,35.08,35.13,7014.0,34.5671,34.5966,34.5179,34.5671,7014.0
2019-05-22 10:20:00,35.11,35.18,35.08,35.15,4048.0,34.5474,34.6163,34.5179,34.5868,4048.0
2019-05-22 10:30:00,35.11,35.11,34.97,34.97,4346.0,34.5474,34.5474,34.4097,34.4097,4346.0
2019-05-22 10:40:00,34.98,35.02,34.94,35.0,11569.0,34.4195,34.4589,34.3801,34.4392,11569.0
2019-05-22 10:50:00,35.0,35.01,34.95,34.95,21503.0,34.4392,34.449,34.39,34.39,21503.0
2019-05-22 11:00:00,34.94,34.99,34.9,34.97,9084.0,34.3801,34.4293,34.3408,34.4097,9084.0
2019-05-22 11:10:00,34.96,35.03,34.92,35.03,19411.0,34.3998,34.4687,34.3605,34.4687,19411.0
2019-05-22 11:20:00,35.05,35.09,35.0,35.09,11239.0,34.4884,34.5277,34.4392,34.5277,11239.0
2019-05-22 11:30:00,35.1,35.11,34.99,35.01,11273.0,34.5376,34.5474,34.4293,34.449,11273.0
2019-05-22 11:40:00,35.02,35.02,34.9,35.01,42489.0,34.4589,34.4589,34.3408,34.449,42489.0
2019-05-22 11:50:00,35.02,35.15,35.01,35.11,51976.0,34.4589,34.5868,34.449,34.5474,51976.0
2019-05-22 12:00:00,35.09,35.1,34.98,34.98,29859.0,34.5277,34.5376,34.4195,34.4195,29859.0
2019-05-22 12:10:00,34.98,35.03,34.95,35.01,14171.0,34.4195,34.4687,34.39,34.449,14171.0
2019-05-22 12:20:00,35.0,35.02,34.97,34.97,7911.0,34.4392,34.4589,34.4097,34.4097,7911.0
2019-05-22 12:30:00,34.98,35.0,34.94,35.0,4158.0,34.4195,34.4392,34.3801,34.4392,4158.0
2019-05-22 12:40:00,35.01,35.01,34.94,34.95,5750.0,34.449,34.449,34.3801,34.39,5750.0
2019-05-22 12:50:00,34.95,34.96,34.91,34.91,9944.0,34.39,34.3998,34.3506,34.3506,9944.0
2019-05-22 13:00:00,34.9,34.92,34.86,34.86,6667.0,34.3408,34.3605,34.3014,34.3014,6667.0
2019-05-22 13:10:00,34.87,34.93,34.87,34.89,4638.0,34.3113,34.3703,34.3113,34.3309,4638.0
2019-05-22 13:20:00,34.9,34.96,34.88,34.95,5990.0,34.3408,34.3998,34.3211,34.39,5990.0
2019-05-22 13:30:00,34.95,34.95,34.91,34.91,7593.0,34.39,34.39,34.3506,34.3506,7593.0
2019-05-22 13:40:00,34.92,35.0,34.92,34.99,6914.0,34.3605,34.4392,34.3605,34.4293,6914.0
2019-05-22 13:50:00,34.99,34.99,34.96,34.98,5164.0,34.4293,34.4293,34.3998,34.4195,5164.0
2019-05-22 14:00:00,34.98,34.98,34.93,34.94,6029.0,34.4195,34.4195,34.3703,34.3801,6029.0
2019-05-22 14:10:00,34.93,34.95,34.92,34.95,5840.0,34.3703,34.39,34.3605,34.39,5840.0
2019-05-22 14:20:00,34.96,34.99,34.95,34.99,17670.0,34.3998,34.4293,34.39,34.4293,17670.0
2019-05-22 14:30:00,34.99,35.0,34.97,34.99,11533.0,34.4293,34.4392,34.4097,34.4293,11533.0
2019-05-22 14:40:00,34.98,35.0,34.96,34.96,10908.0,34.4195,34.4392,34.3998,34.3998,10908.0
2019-05-22 14:50:00,34.96,34.97,34.92,34.97,4907.0,34.3998,34.4097,34.3605,34.4097,4907.0
2019-05-22 15:00:00,34.96,34.97,34.89,34.91,8178.0,34.3998,34.4097,34.3309,34.3506,8178.0
2019-05-22 15:10:00,34.91,34.94,34.9,34.92,16077.0,34.3506,34.3801,34.3408,34.3605,16077.0
2019-05-22 15:20:00,34.92,34.94,34.9,34.91,28729.0,34.3605,34.3801,34.3408,34.3506,28729.0
2019-05-22 15:30:00,34.91,34.93,34.9,34.92,27526.0,34.3506,34.3703,34.3408,34.3605,27526.0
2019-05-22 15:40:00,34.91,34.93,34.89,34.9,29535.0,34.3506,34.3703,34.3309,34.3408,29535.0
2019-05-22 15:50:00,34.9,34.91,34.82,34.86,70180.0,34.3408,34.3506,34.2621,34.3014,70180.0
2019-05-23 09:30:00,34.44,34.45,34.29,34.33,12754.0,33.8882,33.898,33.7406,33.7799,12754.0
2019-05-23 09:40:00,34.33,34.41,34.28,34.34,27562.0,33.7799,33.8586,33.7307,33.7898,27562.0
2019-05-23 09:50:00,34.33,34.45,34.3,34.41,21220.0,33.7799,33.898,33.7504,33.8586,21220.0
2019-05-23 10:00:00,34.41,34.61,34.41,34.51,28874.0,33.8586,34.0554,33.8586,33.957,28874.0
2019-05-23 10:10:00,34.5,34.62,34.49,34.61,14726.0,33.9472,34.0653,33.9374,34.0554,14726.0
2019-05-23 10:20:00,34.63,34.65,34.58,34.65,13691.0,34.0751,34.0948,34.0259,34.0948,13691.0
2019-05-23 10:30:00,34.66,34.77,34.65,34.72,55046.0,34.1046,34.2129,34.0948,34.1637,55046.0
2019-05-23 10:40:00,34.71,34.76,34.68,34.76,11788.0,34.1538,34.203,34.1243,34.203,11788.0
2019-05-23 10:50:00,34.76,34.84,34.75,34.83,41371.0,34.203,34.2817,34.1932,34.2719,41371.0
2019-05-23 11:00:00,34.84,34.84,34.72,34.74,21212.0,34.2817,34.2817,34.1637,34.1833,21212.0
2019-05-23 11:10:00,34.73,34.73,34.64,34.71,18044.0,34.1735,34.1735,34.0849,34.1538,18044.0
2019-05-23 11:20:00,34.7,34.75,34.68,34.68,24179.0,34.144,34.1932,34.1243,34.1243,24179.0
2019-05-23 11:30:00,34.69,34.72,34.67,34.72,35105.0,34.1341,34.1637,34.1145,34.1637,35105.0
2019-05-23 11:40:00,34.71,34.71,34.55,34.55,77435.0,34.1538,34.1538,33.9964,33.9964,77435.0
2019-05-23 11:50:00,34.55,34.55,34.49,34.54,17988.0,33.9964,33.9964,33.9374,33.9865,17988.0
2019-05-23 12:00:00,34.55,34.67,34.55,34.63,19104.0,33.9964,34.1145,33.9964,34.0751,19104.0
2019-05-23 12:10:00,34.63,34.68,34.61,34.67,53892.0,34.0751,34.1243,34.0554,34.1145,53892.0
2019-05-23 12:20:00,34.66,34.7,34.66,34.69,18105.0,34.1046,34.144,34.1046,34.1341,18105.0
2019-05-23 12:30:00,34.69,34.7,34.67,34.68,15518.0,34.1341,34.144,34.1145,34.1243,15518.0
2019-05-23 12:40:00,34.67,34.68,34.61,34.63,28414.0,34.1145,34.1243,34.0554,34.0751,28414.0
2019-05-23 12:50:00,34.64,34.65,34.57,34.61,37621.0,34.0849,34.0948,34.0161,34.0554,37621.0
2019-05-23 13:00:00,34.61,34.66,34.59,34.66,18618.0,34.0554,34.1046,34.0357,34.1046,18618.0
2019-05-23 13:10:00,34.65,34.66,34.61,34.62,53746.0,34.0948,34.1046,34.0554,34.0653,53746.0
2019-05-23 13:20:00,34.63,34.7,34.6,34.68,26478.0,34.0751,34.144,34.0456,34.1243,26478.0
2019-05-23 13:30:00,34.68,34.69,34.65,34.67,29007.0,34.1243,34.1341,34.0948,34.1145,29007.0
2019-05-23 13:40:00,34.68,34.68,34.65,34.66,36148.0,34.1243,34.1243,34.0948,34.1046,36148.0
2019-05-23 13:50:00,34.66,34.68,34.66,34.68,18627.0,34.1046,34.1243,34.1046,34.1243,18627.0
2019-05-23 14:00:00,34.68,34.71,34.63,34.64,65452.0,34.1243,34.1538,34.0751,34.0849,65452.0
2019-05-23 14:10:00,34.64,34.66,34.63,34.66,19485.0,34.0849,34.1046,34.0751,34.1046,19485.0
2019-05-23 14:20:00,34.67,34.69,34.64,34.64,29486.0,34.1145,34.1341,34.0849,34.0849,29486.0
2019-05-23 14:30:00,34.65,34.67,34.64,34.67,25945.0,34.0948,34.1145,34.0849,34.1145,25945.0
2019-05-23 14:40:00,34.67,34.74,34.65,34.73,50532.0,34.1145,34.1833,34.0948,34.1735,50532.0
2019-05-23 14:50:00,34.73,34.75,34.66,34.7,35163.0,34.1735,34.1932,34.1046,34.144,35163.0
2019-05-23 15:00:00,34.7,34.71,34.65,34.69,67196.0,34.144,34.1538,34.0948,34.1341,67196.0
2019-05-23 15:10:00,34.69,34.77,34.69,34.76,57752.0,34.1341,34.2129,34.1341,34.203,57752.0
2019-05-23 15:20:00,34.76,34.9,34.76,34.86,112717.0,34.203,34.3408,34.203,34.3014,112717.0
2019-05-23 15:30:00,34.86,34.91,34.81,34.86,73943.0,34.3014,34.3506,34.2522,34.3014,73943.0
2019-05-23 15:40:00,34.85,34.86,34.75,34.8,79103.0,34.2916,34.3014,34.1932,34.2424,79103.0
2019-05-23 15:50:00,34.81,34.9,34.78,34.86,183155.0,34.2522,34.3408,34.2227,34.3014,183155.0
2019-05-24 09:30:00,35.04,35.23,35.04,35.12,13247.0,34.4785,34.6655,34.4785,34.5573,13247.0
2019-05-24 09:40:00,35.15,35.17,35.11,35.15,9926.0,34.5868,34.6065,34.5474,34.5868,9926.0
2019-05-24 09:50:00,35.14,35.31,35.13,35.23,28674.0,34.5769,34.7442,34.5671,34.6655,28674.0
2019-05-24 10:00:00,35.23,35.25,35.14,35.14,15846.0,34.6655,34.6852,34.5769,34.5769,15846.0
2019-05-24 10:10:00,35.14,35.14,35.07,35.12,12813.0,34.5769,34.5769,34.5081,34.5573,12813.0
2019-05-24 10:20:00,35.12,35.19,35.11,35.11,10169.0,34.5573,34.6261,34.5474,34.5474,10169.0
2019-05-24 10:30:00,35.09,35.12,35.07,35.1,9567.0,34.5277,34.5573,34.5081,34.5376,9567.0
2019-05-24 10:40:00,35.1,35.13,35.02,35.02,8894.0,34.5376,34.5671,34.4589,34.4589,8894.0
2019-05-24 10:50:00,35.01,35.01,34.93,34.96,8124.0,34.449,34.449,34.3703,34.3998,8124.0
2019-05-24 11:00:00,34.96,35.06,34.96,35.03,21387.0,34.3998,34.4982,34.3998,34.4687,21387.0
2019-05-24 11:10:00,35.04,35.04,34.95,34.98,15934.0,34.4785,34.4785,34.39,34.4195,15934.0
2019-05-24 11:20:00,34.97,35.1,34.97,35.02,37385.0,34.4097,34.5376,34.4097,34.4589,37385.0
2019-05-24 11:30:00,35.02,35.07,34.99,35.05,22937.0,34.4589,34.5081,34.4293,34.4884,22937.0
2019-05-24 11:40:00,35.04,35.05,35.01,35.04,18798.0,34.4785,34.4884,34.449,34.4785,18798.0
2019-05-24 11:50:00,35.05,35.06,35.03,35.04,11959.0,34.4884,34.4982,34.4687,34.4785,11959.0
2019-05-24 12:00:00,35.04,35.09,35.04,35.09,23356.0,34.4785,34.5277,34.4785,34.5277,23356.0
2019-05-24 12:10:00,35.09,35.1,35.03,35.05,26519.0,34.5277,34.5376,34.4687,34.4884,26519.0
2019-05-24 12:20:00,35.06,35.16,35.06,35.15,22811.0,34.4982,34.5966,34.4982,34.5868,22811.0
2019-05-24 12:30:00,35.14,35.16,35.14,35.16,9415.0,34.5769,34.5966,34.5769,34.5966,9415.0
2019-05-24 12:40:00,35.15,35.15,35.09,35.1,21276.0,34.5868,34.5868,34.5277,34.5376,21276.0
2019-05-24 12:50:00,35.11,35.16,35.11,35.14,14467.0,34.5474,34.5966,34.5474,34.5769,14467.0
2019-05-24 13:00:00,35.14,35.19,35.12,35.16,23317.0,34.5769,34.6261,34.5573,34.5966,23317.0
2019-05-24 13:10:00,35.15,35.15,35.12,35.15,16981.0,34.5868,34.5868,34.5573,34.5868,16981.0
2019-05-24 13:20:00,35.15,35.19,35.14,35.16,31209.0,34.5868,34.6261,34.5769,34.5966,31209.0
2019-05-24 13:30:00,35.16,35.19,35.09,35.12,34037.0,34.5966,34.6261,34.5277,34.5573,34037.0
2019-05-24 13:40:00,35.13,35.17,35.13,35.17,5310.0,34.5671,34.6065,34.5671,34.6065,5310.0
2019-05-24 13:50:00,35.16,35.17,35.13,35.15,74453.0,34.5966,34.6065,34.5671,34.5868,74453.0
2019-05-24 14:00:00,35.16,35.16,35.13,35.13,11876.0,34.5966,34.5966,34.5671,34.5671,11876.0
2019-05-24 14:10:00,35.13,35.19,35.12,35.19,37740.0,34.5671,34.6261,34.5573,34.6261,37740.0
2019-05-24 14:20:00,35.2,35.23,35.19,35.23,21813.0,34.636,34.6655,34.6261,34.6655,21813.0
2019-05-24 14:30:00,35.22,35.25,35.17,35.19,21583.0,34.6557,34.6852,34.6065,34.6261,21583.0
2019-05-24 14:40:00,35.2,35.2,35.16,35.16,14231.0,34.636,34.636,34.5966,34.5966,14231.0
2019-05-24 14:50:00,35.17,35.17,35.12,35.13,11139.0,34.6065,34.6065,34.5573,34.5671,11139.0
2019-05-24 15:00:00,35.14,35.17,35.14,35.15,24723.0,34.5769,34.6065,34.5769,34.5868,24723.0
2019-05-24 15:10:00,35.15,35.16,35.13,35.13,16979.0,34.5868,34.5966,34.5671,34.5671,16979.0
2019-05-24 15:20:00,35.14,35.14,35.09,35.13,22114.0,34.5769,34.5769,34.5277,34.5671,22114.0
2019-05-24 15:30:00,35.13,35.15,35.12,35.14,53200.0,34.5671,34.5868,34.5573,34.5769,53200.0
2019-05-24 15:40:00,35.14,35.17,35.12,35.15,61622.0,34.5769,34.6065,34.5573,34.5868,61622.0
2019-05-24 15:50:00,35.14,35.16,35.12,35.15,130768.0,34.5769,34.5966,34.5573,34.5868,130768.0
2019-05-28 09:30:00,35.3,35.48,35.3,35.4,10547.0,34.7344,34.9115,34.7344,34.8328,10547.0
2019-05-28 09:40:00,35.44,35.52,35.39,35.43,9740.0,34.8721,34.9508,34.8229,34.8623,9740.0
2019-05-28 09:50:00,35.39,35.46,35.36,35.46,38634.0,34.8229,34.8918,34.7934,34.8918,38634.0
2019-05-28 10:00:00,35.45,35.45,35.2,35.2,16943.0,34.882,34.882,34.636,34.636,16943.0
2019-05-28 10:10:00,35.2,35.22,35.13,35.13,11557.0,34.636,34.6557,34.5671,34.5671,11557.0
2019-05-28 10:20:00,35.11,35.14,35.1,35.11,5959.0,34.5474,34.5769,34.5376,34.5474,5959.0
2019-05-28 10:30:00,35.12,35.13,35.05,35.09,13683.0,34.5573,34.5671,34.4884,34.5277,13683.0
2019-05-28 10:40:00,35.11,35.15,35.1,35.13,9442.0,34.5474,34.5868,34.5376,34.5671,9442.0
2019-05-28 10:50:00,35.12,35.2,35.1,35.19,11259.0,34.5573,34.636,34.5376,34.6261,11259.0
2019-05-28 11:00:00,35.19,35.31,35.19,35.28,9739.0,34.6261,34.7442,34.6261,34.7147,9739.0
2019-05-28 11:10:00,35.28,35.37,35.28,35.37,14616.0,34.7147,34.8033,34.7147,34.8033,14616.0
2019-05-28 11:20:00,35.35,35.37,35.26,35.28,6909.0,34.7836,34.8033,34.695,34.7147,6909.0
2019-05-28 11:30:00,35.26,35.26,35.18,35.25,14022.0,34.695,34.695,34.6163,34.6852,14022.0
2019-05-28 11:40:00,35.26,35.32,35.26,35.28,8339.0,34.695,34.7541,34.695,34.7147,8339.0
2019-05-28 11:50:00,35.25,35.27,35.2,35.24,14540.0,34.6852,34.7049,34.636,34.6753,14540.0
2019-05-28 12:00:00,35.25,35.25,35.21,35.22,15737.0,34.6852,34.6852,34.6458,34.6557,15737.0
2019-05-28 12:10:00,35.23,35.33,35.23,35.31,7572.0,34.6655,34.7639,34.6655,34.7442,7572.0
2019-05-28 12:20:00,35.3,35.33,35.29,35.3,22370.0,34.7344,34.7639,34.7245,34.7344,22370.0
2019-05-28 12:30:00,35.31,35.33,35.27,35.31,12060.0,34.7442,34.7639,34.7049,34.7442,12060.0
2019-05-28 12:40:00,35.31,35.36,35.31,35.36,3306.0,34.7442,34.7934,34.7442,34.7934,3306.0
2019-05-28 12:50:00,35.36,35.38,35.35,35.36,7504.0,34.7934,34.8131,34.7836,34.7934,7504.0
2019-05-28 13:00:00,35.36,35.37,35.35,35.35,7562.0,34.7934,34.8033,34.7836,34.7836,7562.0
2019-05-28 13:10:00,35.36,35.37,35.32,35.34,9707.0,34.7934,34.8033,34.7541,34.7737,9707.0
2019-05-28 13:20:00,35.35,35.37,35.32,35.32,7765.0,34.7836,34.8033,34.7541,34.7541,7765.0
2019-05-28 13:30:00,35.32,35.36,35.31,35.35,20678.0,34.7541,34.7934,34.7442,34.7836,20678.0
2019-05-28 13:40:00,35.35,35.39,35.35,35.38,11132.0,34.7836,34.8229,34.7836,34.8131,11132.0
2019-05-28 13:50:00,35.37,35.39,35.34,35.35,11141.0,34.8033,34.8229,34.7737,34.7836,11141.0
2019-05-28 14:00:00,35.35,35.35,35.27,35.3,10547.0,34.7836,34.7836,34.7049,34.7344,10547.0
2019-05-28 14:10:00,35.3,35.33,35.3,35.3,32229.0,34.7344,34.7639,34.7344,34.7344,32229.0
2019-05-28 14:20:00,35.3,35.3,35.27,35.29,18681.0,34.7344,34.7344,34.7049,34.7245,18681.0
2019-05-28 14:30:00,35.28,35.34,35.27,35.34,12874.0,34.7147,34.7737,34.7049,34.7737,12874.0
2019-05-28 14:40:00,35.33,35.35,35.27,35.28,21070.0,34.7639,34.7836,34.7049,34.7147,21070.0
2019-05-28 14:50:00,35.27,35.29,35.26,35.28,30233.0,34.7049,34.7245,34.695,34.7147,30233.0
2019-05-28 15:00:00,35.28,35.29,35.2,35.21,36257.0,34.7147,34.7245,34.636,34.6458,36257.0
2019-05-28 15:10:00,35.2,35.22,35.19,35.2,36805.0,34.636,34.6557,34.6261,34.636,36805.0
2019-05-28 15:20:00,35.2,35.31,35.18,35.24,36606.0,34.636,34.7442,34.6163,34.6753,36606.0
2019-05-28 15:30:00,35.24,35.26,35.17,35.2,30843.0,34.6753,34.695,34.6065,34.636,30843.0
2019-05-28 15:40:00,35.2,35.22,35.14,35.18,52411.0,34.636,34.6557,34.5769,34.6163,52411.0
2019-05-28 15:50:00,35.18,35.22,35.09,35.09,99042.0,34.6163,34.6557,34.5277,34.5277,99042.0
2019-05-29 09:30:00,34.87,34.96,34.74,34.84,19780.0,34.3113,34.3998,34.1833,34.2817,19780.0
2019-05-29 09:40:00,34.82,34.94,34.82,34.89,15844.0,34.2621,34.3801,34.2621,34.3309,15844.0
2019-05-29 09:50:00,34.89,34.94,34.84,34.89,13634.0,34.3309,34.3801,34.2817,34.3309,13634.0
2019-05-29 10:00:00,34.88,34.93,34.85,34.88,12191.0,34.3211,34.3703,34.2916,34.3211,12191.0
2019-05-29 10:10:00,34.88,35.09,34.88,35.08,8116.0,34.3211,34.5277,34.3211,34.5179,8116.0
2019-05-29 10:20:00,35.08,35.13,35.03,35.13,11531.0,34.5179,34.5671,34.4687,34.5671,11531.0
2019-05-29 10:30:00,35.14,35.15,35.05,35.1,11100.0,34.5769,34.5868,34.4884,34.5376,11100.0
2019-05-29 10:40:00,35.09,35.17,35.07,35.16,21194.0,34.5277,34.6065,34.5081,34.5966,21194.0
2019-05-29 10:50:00,35.16,35.17,35.1,35.12,16345.0,34.5966,34.6065,34.5376,34.5573,16345.0
2019-05-29 11:00:00,35.12,35.2,35.09,35.18,20243.0,34.5573,34.636,34.5277,34.6163,20243.0
2019-05-29 11:10:00,35.15,35.16,35.0,35.01,8773.0,34.5868,34.5966,34.4392,34.449,8773.0
2019-05-29 11:20:00,35.02,35.02,34.96,35.0,11695.0,34.4589,34.4589,34.3998,34.4392,11695.0
2019-05-29 11:30:00,35.01,35.07,34.98,35.0,24158.0,34.449,34.5081,34.4195,34.4392,24158.0
2019-05-29 11:40:00,35.0,35.0,34.87,34.91,9375.0,34.4392,34.4392,34.3113,34.3506,9375.0
2019-05-29 11:50:00,34.89,34.93,34.84,34.92,10938.0,34.3309,34.3703,34.2817,34.3605,10938.0
2019-05-29 12:00:00,34.93,34.99,34.9,34.98,13415.0,34.3703,34.4293,34.3408,34.4195,13415.0
2019-05-29 12:10:00,34.97,34.97,34.9,34.95,6826.0,34.4097,34.4097,34.3408,34.39,6826.0
2019-05-29 12:20:00,34.93,35.03,34.92,35.03,14659.0,34.3703,34.4687,34.3605,34.4687,14659.0
2019-05-29 12:30:00,35.02,35.03,34.97,34.98,5283.0,34.4589,34.4687,34.4097,34.4195,5283.0
2019-05-29 12:40:00,34.98,34.99,34.94,34.95,9126.0,34.4195,34.4293,34.3801,34.39,9126.0
2019-05-29 12:50:00,34.95,34.97,34.87,34.9,10242.0,34.39,34.4097,34.3113,34.3408,10242.0
2019-05-29 13:00:00,34.91,35.06,34.89,35.05,12712.0,34.3506,34.4982,34.3309,34.4884,12712.0
2019-05-29 13:10:00,35.06,35.1,35.04,35.05,6652.0,34.4982,34.5376,34.4785,34.4884,6652.0
2019-05-29 13:20:00,35.04,35.09,35.02,35.09,7507.0,34.4785,34.5277,34.4589,34.5277,7507.0
2019-05-29 13:30:00,35.09,35.15,35.07,35.14,16252.0,34.5277,34.5868,34.5081,34.5769,16252.0
2019-05-29 13:40:00,35.12,35.15,35.1,35.13,16417.0,34.5573,34.5868,34.5376,34.5671,16417.0
2019-05-29 13:50:00,35.14,35.17,35.12,35.12,9761.0,34.5769,34.6065,34.5573,34.5573,9761.0
2019-05-29 14:00:00,35.13,35.18,35.12,35.15,14349.0,34.5671,34.6163,34.5573,34.5868,14349.0
2019-05-29 14:10:00,35.14,35.15,35.09,35.12,24891.0,34.5769,34.5868,34.5277,34.5573,24891.0
2019-05-29 14:20:00,35.12,35.14,35.1,35.12,8057.0,34.5573,34.5769,34.5376,34.5573,8057.0
2019-05-29 14:30:00,35.12,35.13,35.09,35.12,27889.0,34.5573,34.5671,34.5277,34.5573,27889.0
2019-05-29 14:40:00,35.11,35.11,35.05,35.07,15517.0,34.5474,34.5474,34.4884,34.5081,15517.0
2019-05-29 14:50:00,35.07,35.08,35.02,35.08,24050.0,34.5081,34.5179,34.4589,34.5179,24050.0
2019-05-29 15:00:00,35.07,35.12,35.06,35.11,34715.0,34.5081,34.5573,34.4982,34.5474,34715.0
2019-05-29 15:10:00,35.11,35.14,35.1,35.13,17281.0,34.5474,34.5769,34.5376,34.5671,17281.0
2019-05-29 15:20:00,35.13,35.17,35.11,35.16,22223.0,34.5671,34.6065,34.5474,34.5966,22223.0
2019-05-29 15:30:00,35.16,35.3,35.14,35.28,56723.0,34.5966,34.7344,34.5769,34.7147,56723.0
2019-05-29 15:40:00,35.29,35.33,35.24,35.24,46624.0,34.7245,34.7639,34.6753,34.6753,46624.0
2019-05-29 15:50:00,35.23,35.27,35.19,35.23,105636.0,34.6655,34.7049,34.6261,34.6655,105636.0
2019-05-30 09:30:00,35.19,35.65,35.19,35.65,18266.0,34.6261,35.0788,34.6261,35.0788,18266.0
2019-05-30 09:40:00,35.63,35.77,35.58,35.74,25349.0,35.0591,35.1968,35.0099,35.1673,25349.0
2019-05-30 09:50:00,35.73,35.85,35.69,35.84,10893.0,35.1575,35.2756,35.1181,35.2657,10893.0
2019-05-30 10:00:00,35.85,35.85,35.77,35.79,12984.0,35.2756,35.2756,35.1968,35.2165,12984.0
2019-05-30 10:10:00,35.8,35.8,35.67,35.7,14347.0,35.2264,35.2264,35.0984,35.128,14347.0
2019-05-30 10:20:00,35.7,35.75,35.67,35.74,7696.0,35.128,35.1772,35.0984,35.1673,7696.0
2019-05-30 10:30:00,35.74,35.76,35.68,35.7,10297.0,35.1673,35.187,35.1083,35.128,10297.0
2019-05-30 10:40:00,35.7,35.7,35.59,35.59,24001.0,35.128,35.128,35.0197,35.0197,24001.0
2019-05-30 10:50:00,35.6,35.61,35.51,35.55,19782.0,35.0296,35.0394,34.941,34.9804,19782.0
2019-05-30 11:00:00,35.55,35.57,35.46,35.52,22780.0,34.9804,35.0,34.8918,34.9508,22780.0
2019-05-30 11:10:00,35.52,35.56,35.49,35.49,11250.0,34.9508,34.9902,34.9213,34.9213,11250.0
2019-05-30 11:20:00,35.49,35.5,35.43,35.48,13245.0,34.9213,34.9312,34.8623,34.9115,13245.0
2019-05-30 11:30:00,35.49,35.5,35.4,35.47,9515.0,34.9213,34.9312,34.8328,34.9016,9515.0
2019-05-30 11:40:00,35.46,35.5,35.37,35.41,9812.0,34.8918,34.9312,34.8033,34.8426,9812.0
2019-05-30 11:50:00,35.42,35.44,35.36,35.42,10286.0,34.8524,34.8721,34.7934,34.8524,10286.0
2019-05-30 12:00:00,35.42,35.47,35.39,35.42,14969.0,34.8524,34.9016,34.8229,34.8524,14969.0
2019-05-30 12:10:00,35.42,35.47,35.42,35.43,9938.0,34.8524,34.9016,34.8524,34.8623,9938.0
2019-05-30 12:20:00,35.41,35.49,35.41,35.41,6357.0,34.8426,34.9213,34.8426,34.8426,6357.0
2019-05-30 12:30:00,35.4,35.48,35.4,35.45,9602.0,34.8328,34.9115,34.8328,34.882,9602.0
2019-05-30 12:40:00,35.46,35.55,35.46,35.55,8550.0,34.8918,34.9804,34.8918,34.9804,8550.0
2019-05-30 12:50:00,35.56,35.56,35.49,35.49,5860.0,34.9902,34.9902,34.9213,34.9213,5860.0
2019-05-30 13:00:00,35.5,35.51,35.43,35.45,6804.0,34.9312,34.941,34.8623,34.882,6804.0
2019-05-30 13:10:00,35.45,35.5,35.45,35.49,10988.0,34.882,34.9312,34.882,34.9213,10988.0
2019-05-30 13:20:00,35.49,35.51,35.44,35.45,6834.0,34.9213,34.941,34.8721,34.882,6834.0
2019-05-30 13:30:00,35.46,35.47,35.36,35.39,8307.0,34.8918,34.9016,34.7934,34.8229,8307.0
2019-05-30 13:40:00,35.38,35.4,35.35,35.37,11140.0,34.8131,34.8328,34.7836,34.8033,11140.0
2019-05-30 13:50:00,35.37,35.45,35.36,35.45,9043.0,34.8033,34.882,34.7934,34.882,9043.0
2019-05-30 14:00:00,35.44,35.47,35.36,35.37,10793.0,34.8721,34.9016,34.7934,34.8033,10793.0
2019-05-30 14:10:00,35.37,35.37,35.29,35.34,27218.0,34.8033,34.8033,34.7245,34.7737,27218.0
2019-05-30 14:20:00,35.34,35.37,35.28,35.29,15017.0,34.7737,34.8033,34.7147,34.7245,15017.0
2019-05-30 14:30:00,35.3,35.3,35.18,35.2,19073.0,34.7344,34.7344,34.6163,34.636,19073.0
2019-05-30 14:40:00,35.2,35.25,35.16,35.25,16257.0,34.636,34.6852,34.5966,34.6852,16257.0
2019-05-30 14:50:00,35.25,35.33,35.23,35.29,14891.0,34.6852,34.7639,34.6655,34.7245,14891.0
2019-05-30 15:00:00,35.29,35.3,35.21,35.26,17046.0,34.7245,34.7344,34.6458,34.695,17046.0
2019-05-30 15:10:00,35.26,35.31,35.25,35.27,16449.0,34.695,34.7442,34.6852,34.7049,16449.0
2019-05-30 15:20:00,35.26,35.37,35.25,35.35,17006.0,34.695,34.8033,34.6852,34.7836,17006.0
2019-05-30 15:30:00,35.35,35.42,35.32,35.38,29311.0,34.7836,34.8524,34.7541,34.8131,29311.0
2019-05-30 15:40:00,35.37,35.39,35.34,35.37,38468.0,34.8033,34.8229,34.7737,34.8033,38468.0
2019-05-30 15:50:00,35.37,35.41,35.33,35.37,94203.0,34.8033,34.8426,34.7639,34.8033,94203.0
2019-05-31 09:30:00,34.91,34.98,34.76,34.92,12051.0,34.3506,34.4195,34.203,34.3605,12051.0
2019-05-31 09:40:00,34.92,34.95,34.8,34.8,14590.0,34.3605,34.39,34.2424,34.2424,14590.0
2019-05-31 09:50:00,34.83,34.83,34.7,34.81,11618.0,34.2719,34.2719,34.144,34.2522,11618.0
2019-05-31 10:00:00,34.79,34.84,34.76,34.82,10885.0,34.2325,34.2817,34.203,34.2621,10885.0
2019-05-31 10:10:00,34.83,34.84,34.71,34.71,8750.0,34.2719,34.2817,34.1538,34.1538,8750.0
2019-05-31 10:20:00,34.71,34.82,34.71,34.8,7785.0,34.1538,34.2621,34.1538,34.2424,7785.0
2019-05-31 10:30:00,34.82,34.88,34.8,34.83,6509.0,34.2621,34.3211,34.2424,34.2719,6509.0
2019-05-31 10:40:00,34.83,34.84,34.78,34.84,9921.0,34.2719,34.2817,34.2227,34.2817,9921.0
2019-05-31 10:50:00,34.84,34.87,34.79,34.83,35989.0,34.2817,34.3113,34.2325,34.2719,35989.0
2019-05-31 11:00:00,34.83,34.83,34.68,34.71,28470.0,34.2719,34.2719,34.1243,34.1538,28470.0
2019-05-31 11:10:00,34.71,34.79,34.7,34.77,7944.0,34.1538,34.2325,34.144,34.2129,7944.0
2019-05-31 11:20:00,34.75,34.8,34.75,34.8,9440.0,34.1932,34.2424,34.1932,34.2424,9440.0
2019-05-31 11:30:00,34.78,34.78,34.68,34.72,11184.0,34.2227,34.2227,34.1243,34.1637,11184.0
2019-05-31 11:40:00,34.73,34.74,34.66,34.68,28403.0,34.1735,34.1833,34.1046,34.1243,28403.0
2019-05-31 11:50:00,34.68,34.78,34.67,34.77,10326.0,34.1243,34.2227,34.1145,34.2129,10326.0
2019-05-31 12:00:00,34.76,34.78,34.73,34.78,8614.0,34.203,34.2227,34.1735,34.2227,8614.0
2019-05-31 12:10:00,34.78,34.78,34.75,34.78,5273.0,34.2227,34.2227,34.1932,34.2227,5273.0
2019-05-31 12:20:00,34.77,34.78,34.65,34.66,11819.0,34.2129,34.2227,34.0948,34.1046,11819.0
2019-05-31 12:30:00,34.66,34.68,34.64,34.65,9868.0,34.1046,34.1243,34.0849,34.0948,9868.0
2019-05-31 12:40:00,34.65,34.71,34.65,34.71,8557.0,34.0948,34.1538,34.0948,34.1538,8557.0
2019-05-31 12:50:00,34.7,34.73,34.68,34.7,8949.0,34.144,34.1735,34.1243,34.144,8949.0
2019-05-31 13:00:00,34.71,34.71,34.68,34.71,3468.0,34.1538,34.1538,34.1243,34.1538,3468.0
2019-05-31 13:10:00,34.72,34.76,34.71,34.75,8547.0,34.1637,34.203,34.1538,34.1932,8547.0
2019-05-31 13:20:00,34.75,34.77,34.74,34.77,9099.0,34.1932,34.2129,34.1833,34.2129,9099.0
2019-05-31 13:30:00,34.77,34.78,34.76,34.76,9251.0,34.2129,34.2227,34.203,34.203,9251.0
2019-05-31 13:40:00,34.76,34.81,34.75,34.81,5648.0,34.203,34.2522,34.1932,34.2522,5648.0
2019-05-31 13:50:00,34.81,34.84,34.78,34.83,12414.0,34.2522,34.2817,34.2227,34.2719,12414.0
2019-05-31 14:00:00,34.84,34.85,34.78,34.79,14717.0,34.2817,34.2916,34.2227,34.2325,14717.0
2019-05-31 14:10:00,34.81,34.82,34.77,34.78,9801.0,34.2522,34.2621,34.2129,34.2227,9801.0
2019-05-31 14:20:00,34.77,34.77,34.73,34.73,13225.0,34.2129,34.2129,34.1735,34.1735,13225.0
2019-05-31 14:30:00,34.73,34.73,34.68,34.72,9452.0,34.1735,34.1735,34.1243,34.1637,9452.0
2019-05-31 14:40:00,34.72,34.8,34.72,34.77,16934.0,34.1637,34.2424,34.1637,34.2129,16934.0
2019-05-31 14:50:00,34.77,34.81,34.77,34.8,6810.0,34.2129,34.2522,34.2129,34.2424,6810.0
2019-05-31 15:00:00,34.79,34.79,34.72,34.76,13110.0,34.2325,34.2325,34.1637,34.203,13110.0
2019-05-31 15:10:00,34.75,34.78,34.74,34.77,19017.0,34.1932,34.2227,34.1833,34.2129,19017.0
2019-05-31 15:20:00,34.77,34.77,34.68,34.71,22892.0,34.2129,34.2129,34.1243,34.1538,22892.0
2019-05-31 15:30:00,34.7,34.77,34.67,34.72,38712.0,34.144,34.2129,34.1145,34.1637,38712.0
2019-05-31 15:40:00,34.72,34.76,34.69,34.73,35595.0,34.1637,34.203,34.1341,34.1735,35595.0
2019-05-31 15:50:00,34.73,34.77,34.7,34.76,101945.0,34.1735,34.2129,34.144,34.203,101945.0
2019-06-03 09:30:00,34.89,35.15,34.73,35.05,11482.0,34.3309,34.5868,34.1735,34.4884,11482.0
2019-06-03 09:40:00,35.07,35.16,35.07,35.09,7886.0,34.5081,34.5966,34.5081,34.5277,7886.0
2019-06-03 09:50:00,35.12,35.13,35.06,35.12,4876.0,34.5573,34.5671,34.4982,34.5573,4876.0
2019-06-03 10:00:00,35.09,35.19,35.03,35.17,13057.0,34.5277,34.6261,34.4687,34.6065,13057.0
2019-06-03 10:10:00,35.16,35.28,35.16,35.28,5504.0,34.5966,34.7147,34.5966,34.7147,5504.0
2019-06-03 10:20:00,35.29,35.38,35.28,35.38,57109.0,34.7245,34.8131,34.7147,34.8131,57109.0
2019-06-03 10:30:00,35.37,35.48,35.37,35.44,8542.0,34.8033,34.9115,34.8033,34.8721,8542.0
2019-06-03 10:40:00,35.41,35.47,35.39,35.39,6463.0,34.8426,34.9016,34.8229,34.8229,6463.0
2019-06-03 10:50:00,35.37,35.37,35.32,35.33,3982.0,34.8033,34.8033,34.7541,34.7639,3982.0
2019-06-03 11:00:00,35.33,35.34,35.2,35.23,9675.0,34.7639,34.7737,34.636,34.6655,9675.0
2019-06-03 11:10:00,35.23,35.24,35.19,35.19,12488.0,34.6655,34.6753,34.6261,34.6261,12488.0
2019-06-03 11:20:00,35.19,35.24,35.18,35.21,14919.0,34.6261,34.6753,34.6163,34.6458,14919.0
2019-06-03 11:30:00,35.22,35.28,35.21,35.25,7984.0,34.6557,34.7147,34.6458,34.6852,7984.0
2019-06-03 11:40:00,35.25,35.27,35.2,35.22,11112.0,34.6852,34.7049,34.636,34.6557,11112.0
2019-06-03 11:50:00,35.23,35.27,35.22,35.24,14630.0,34.6655,34.7049,34.6557,34.6753,14630.0
2019-06-03 12:00:00,35.23,35.3,35.22,35.29,43133.0,34.6655,34.7344,34.6557,34.7245,43133.0
2019-06-03 12:10:00,35.28,35.3,35.25,35.3,20683.0,34.7147,34.7344,34.6852,34.7344,20683.0
2019-06-03 12:20:00,35.29,35.3,35.26,35.28,20232.0,34.7245,34.7344,34.695,34.7147,20232.0
2019-06-03 12:30:00,35.29,35.33,35.09,35.15,72516.0,34.7245,34.7639,34.5277,34.5868,72516.0
2019-06-03 12:40:00,35.15,35.21,35.14,35.2,11812.0,34.5868,34.6458,34.5769,34.636,11812.0
2019-06-03 12:50:00,35.2,35.2,35.14,35.14,9055.0,34.636,34.636,34.5769,34.5769,9055.0
2019-06-03 13:00:00,35.15,35.15,35.07,35.13,16898.0,34.5868,34.5868,34.5081,34.5671,16898.0
2019-06-03 13:10:00,35.13,35.2,35.13,35.18,9338.0,34.5671,34.636,34.5671,34.6163,9338.0
2019-06-03 13:20:00,35.19,35.36,35.15,35.26,20667.0,34.6261,34.7934,34.5868,34.695,20667.0
2019-06-03 13:30:00,35.23,35.23,35.14,35.19,9581.0,34.6655,34.6655,34.5769,34.6261,9581.0
2019-06-03 13:40:00,35.16,35.3,35.14,35.28,7411.0,34.5966,34.7344,34.5769,34.7147,7411.0
2019-06-03 13:50:00,35.28,35.39,35.27,35.35,12301.0,34.7147,34.8229,34.7049,34.7836,12301.0
2019-06-03 14:00:00,35.36,35.4,35.33,35.39,14477.0,34.7934,34.8328,34.7639,34.8229,14477.0
2019-06-03 14:10:00,35.41,35.42,35.24,35.29,27050.0,34.8426,34.8524,34.6753,34.7245,27050.0
2019-06-03 14:20:00,35.3,35.32,35.25,35.26,21913.0,34.7344,34.7541,34.6852,34.695,21913.0
2019-06-03 14:30:00,35.27,35.3,35.22,35.27,37112.0,34.7049,34.7344,34.6557,34.7049,37112.0
2019-06-03 14:40:00,35.28,35.31,35.2,35.21,22913.0,34.7147,34.7442,34.636,34.6458,22913.0
2019-06-03 14:50:00,35.2,35.22,35.15,35.18,52705.0,34.636,34.6557,34.5868,34.6163,52705.0
2019-06-03 15:00:00,35.19,35.23,35.14,35.17,114750.0,34.6261,34.6655,34.5769,34.6065,114750.0
2019-06-03 15:10:00,35.16,35.28,35.14,35.26,93128.0,34.5966,34.7147,34.5769,34.695,93128.0
2019-06-03 15:20:00,35.26,35.38,35.24,35.29,56450.0,34.695,34.8131,34.6753,34.7245,56450.0
2019-06-03 15:30:00,35.29,35.39,35.24,35.31,118355.0,34.7245,34.8229,34.6753,34.7442,118355.0
2019-06-03 15:40:00,35.32,35.38,35.27,35.3,80541.0,34.7541,34.8131,34.7049,34.7344,80541.0
2019-06-03 15:50:00,35.3,35.43,35.3,35.4,201471.0,34.7344,34.8623,34.7344,34.8328,201471.0
2019-06-04 09:30:00,35.77,36.16,35.77,36.07,23178.0,35.1968,35.5806,35.1968,35.492,23178.0
2019-06-04 09:40:00,36.12,36.26,36.12,36.18,18589.0,35.5412,35.679,35.5412,35.6003,18589.0
2019-06-04 09:50:00,36.18,36.22,36.03,36.21,16302.0,35.6003,35.6396,35.4527,35.6298,16302.0
2019-06-04 10:00:00,36.19,36.24,36.05,36.1,16742.0,35.6101,35.6593,35.4724,35.5216,16742.0
2019-06-04 10:10:00,36.13,36.24,36.12,36.21,13210.0,35.5511,35.6593,35.5412,35.6298,13210.0
2019-06-04 10:20:00,36.21,36.3,36.17,36.29,19347.0,35.6298,35.7183,35.5904,35.7085,19347.0
2019-06-04 10:30:00,36.31,36.33,36.27,36.29,27986.0,35.7282,35.7479,35.6888,35.7085,27986.0
2019-06-04 10:40:00,36.28,36.34,36.23,36.29,30974.0,35.6987,35.7577,35.6495,35.7085,30974.0
2019-06-04 10:50:00,36.3,36.46,36.29,36.45,26682.0,35.7183,35.8758,35.7085,35.8659,26682.0
2019-06-04 11:00:00,36.45,36.55,36.43,36.53,29218.0,35.8659,35.9643,35.8463,35.9447,29218.0
2019-06-04 11:10:00,36.52,36.53,36.43,36.45,27686.0,35.9348,35.9447,35.8463,35.8659,27686.0
2019-06-04 11:20:00,36.45,36.54,36.44,36.54,21637.0,35.8659,35.9545,35.8561,35.9545,21637.0
2019-06-04 11:30:00,36.54,36.65,36.51,36.64,32458.0,35.9545,36.0627,35.925,36.0529,32458.0
2019-06-04 11:40:00,36.65,36.71,36.58,36.69,48554.0,36.0627,36.1218,35.9939,36.1021,48554.0
2019-06-04 11:50:00,36.68,36.7,36.6,36.67,32779.0,36.0923,36.1119,36.0135,36.0824,32779.0
2019-06-04 12:00:00,36.66,36.71,36.51,36.6,40907.0,36.0726,36.1218,35.925,36.0135,40907.0
2019-06-04 12:10:00,36.6,36.68,36.59,36.68,38088.0,36.0135,36.0923,36.0037,36.0923,38088.0
2019-06-04 12:20:00,36.69,36.73,36.65,36.66,23585.0,36.1021,36.1415,36.0627,36.0726,23585.0
2019-06-04 12:30:00,36.67,36.71,36.62,36.7,27178.0,36.0824,36.1218,36.0332,36.1119,27178.0
2019-06-04 12:40:00,36.71,36.73,36.63,36.73,34436.0,36.1218,36.1415,36.0431,36.1415,34436.0
2019-06-04 12:50:00,36.73,36.8,36.72,36.79,35051.0,36.1415,36.2103,36.1316,36.2005,35051.0
2019-06-04 13:00:00,36.8,36.84,36.75,36.77,29362.0,36.2103,36.2497,36.1611,36.1808,29362.0
2019-06-04 13:10:00,36.77,36.79,36.72,36.73,24796.0,36.1808,36.2005,36.1316,36.1415,24796.0
2019-06-04 13:20:00,36.72,36.78,36.7,36.77,16641.0,36.1316,36.1907,36.1119,36.1808,16641.0
2019-06-04 13:30:00,36.76,36.76,36.61,36.64,17655.0,36.171,36.171,36.0234,36.0529,17655.0
2019-06-04 13:40:00,36.64,36.73,36.64,36.72,21971.0,36.0529,36.1415,36.0529,36.1316,21971.0
2019-06-04 13:50:00,36.72,36.76,36.69,36.75,19544.0,36.1316,36.171,36.1021,36.1611,19544.0
2019-06-04 14:00:00,36.76,36.78,36.72,36.74,27796.0,36.171,36.1907,36.1316,36.1513,27796.0
2019-06-04 14:10:00,36.75,36.76,36.71,36.72,31642.0,36.1611,36.171,36.1218,36.1316,31642.0
2019-06-04 14:20:00,36.72,36.79,36.71,36.77,29145.0,36.1316,36.2005,36.1218,36.1808,29145.0
2019-06-04 14:30:00,36.77,36.8,36.73,36.79,27957.0,36.1808,36.2103,36.1415,36.2005,27957.0
2019-06-04 14:40:00,36.8,36.84,36.78,36.81,32568.0,36.2103,36.2497,36.1907,36.2202,32568.0
2019-06-04 14:50:00,36.8,36.86,36.8,36.84,32555.0,36.2103,36.2694,36.2103,36.2497,32555.0
2019-06-04 15:00:00,36.85,36.93,36.84,36.92,29248.0,36.2595,36.3383,36.2497,36.3284,29248.0
2019-06-04 15:10:00,36.92,36.98,36.91,36.94,34396.0,36.3284,36.3875,36.3186,36.3481,34396.0
2019-06-04 15:20:00,36.94,36.98,36.9,36.98,30360.0,36.3481,36.3875,36.3087,36.3875,30360.0
2019-06-04 15:30:00,36.99,37.02,36.96,37.02,51859.0,36.3973,36.4268,36.3678,36.4268,51859.0
2019-06-04 15:40:00,37.02,37.07,37.02,37.05,101498.0,36.4268,36.476,36.4268,36.4563,101498.0
2019-06-04 15:50:00,37.05,37.15,37.01,37.13,259613.0,36.4563,36.5547,36.417,36.535,259613.0
2019-06-05 09:30:00,37.37,37.37,37.14,37.32,32630.0,36.7712,36.7712,36.5449,36.722,32630.0
2019-06-05 09:40:00,37.34,37.35,37.12,37.14,63926.0,36.7417,36.7515,36.5252,36.5449,63926.0
2019-06-05 09:50:00,37.13,37.33,37.12,37.27,39824.0,36.535,36.7318,36.5252,36.6728,39824.0
2019-06-05 10:00:00,37.3,37.39,37.23,37.3,36148.0,36.7023,36.7909,36.6334,36.7023,36148.0
2019-06-05 10:10:00,37.32,37.42,37.29,37.42,47072.0,36.722,36.8204,36.6925,36.8204,47072.0
2019-06-05 10:20:00,37.43,37.45,37.26,37.26,25893.0,36.8302,36.8499,36.663,36.663,25893.0
2019-06-05 10:30:00,37.24,37.25,37.06,37.06,62973.0,36.6433,36.6531,36.4662,36.4662,62973.0
2019-06-05 10:40:00,37.06,37.08,36.88,36.91,47133.0,36.4662,36.4859,36.2891,36.3186,47133.0
2019-06-05 10:50:00,36.89,36.91,36.76,36.85,20565.0,36.2989,36.3186,36.171,36.2595,20565.0
2019-06-05 11:00:00,36.87,37.05,36.83,36.99,95801.0,36.2792,36.4563,36.2399,36.3973,95801.0
2019-06-05 11:10:00,36.98,37.1,36.98,37.03,23168.0,36.3875,36.5055,36.3875,36.4367,23168.0
2019-06-05 11:20:00,37.04,37.11,37.04,37.09,7316.0,36.4465,36.5154,36.4465,36.4957,7316.0
2019-06-05 11:30:00,37.1,37.19,37.09,37.17,18163.0,36.5055,36.5941,36.4957,36.5744,18163.0
2019-06-05 11:40:00,37.18,37.24,37.13,37.2,23903.0,36.5842,36.6433,36.535,36.6039,23903.0
2019-06-05 11:50:00,37.19,37.31,37.18,37.3,18178.0,36.5941,36.7122,36.5842,36.7023,18178.0
2019-06-05 12:00:00,37.29,37.34,37.24,37.28,26303.0,36.6925,36.7417,36.6433,36.6826,26303.0
2019-06-05 12:10:00,37.28,37.29,37.21,37.27,32058.0,36.6826,36.6925,36.6138,36.6728,32058.0
2019-06-05 12:20:00,37.29,37.34,37.29,37.34,12615.0,36.6925,36.7417,36.6925,36.7417,12615.0
2019-06-05 12:30:00,37.33,37.33,37.27,37.32,14072.0,36.7318,36.7318,36.6728,36.722,14072.0
2019-06-05 12:40:00,37.32,37.33,37.27,37.29,7800.0,36.722,36.7318,36.6728,36.6925,7800.0
2019-06-05 12:50:00,37.31,37.37,37.31,37.34,11886.0,36.7122,36.7712,36.7122,36.7417,11886.0
2019-06-05 13:00:00,37.34,37.42,37.34,37.41,9434.0,36.7417,36.8204,36.7417,36.8106,9434.0
2019-06-05 13:10:00,37.4,37.42,37.36,37.41,20214.0,36.8007,36.8204,36.7614,36.8106,20214.0
2019-06-05 13:20:00,37.4,37.41,37.35,37.35,18920.0,36.8007,36.8106,36.7515,36.7515,18920.0
2019-06-05 13:30:00,37.36,37.43,37.32,37.43,20997.0,36.7614,36.8302,36.722,36.8302,20997.0
2019-06-05 13:40:00,37.43,37.43,37.4,37.41,8086.0,36.8302,36.8302,36.8007,36.8106,8086.0
2019-06-05 13:50:00,37.4,37.41,37.38,37.4,13185.0,36.8007,36.8106,36.781,36.8007,13185.0
2019-06-05 14:00:00,37.41,37.47,37.38,37.45,25257.0,36.8106,36.8696,36.781,36.8499,25257.0
2019-06-05 14:10:00,37.45,37.48,37.38,37.39,37193.0,36.8499,36.8794,36.781,36.7909,37193.0
2019-06-05 14:20:00,37.39,37.43,37.33,37.34,28535.0,36.7909,36.8302,36.7318,36.7417,28535.0
2019-06-05 14:30:00,37.34,37.41,37.32,37.39,31010.0,36.7417,36.8106,36.722,36.7909,31010.0
2019-06-05 14:40:00,37.4,37.45,37.37,37.37,15839.0,36.8007,36.8499,36.7712,36.7712,15839.0
2019-06-05 14:50:00,37.37,37.38,37.26,37.29,34258.0,36.7712,36.781,36.663,36.6925,34258.0
2019-06-05 15:00:00,37.29,37.33,37.27,37.33,24223.0,36.6925,36.7318,36.6728,36.7318,24223.0
2019-06-05 15:10:00,37.33,37.38,37.32,37.35,24769.0,36.7318,36.781,36.722,36.7515,24769.0
2019-06-05 15:20:00,37.34,37.38,37.34,37.36,20897.0,36.7417,36.781,36.7417,36.7614,20897.0
2019-06-05 15:30:00,37.36,37.38,37.26,37.3,55104.0,36.7614,36.781,36.663,36.7023,55104.0
2019-06-05 15:40:00,37.3,37.33,37.26,37.33,108045.0,36.7023,36.7318,36.663,36.7318,108045.0
2019-06-05 15:50:00,37.32,37.35,37.26,37.34,148898.0,36.722,36.7515,36.663,36.7417,148898.0
2019-06-06 09:30:00,37.3,37.46,37.24,37.44,13250.0,36.7023,36.8598,36.6433,36.8401,13250.0
2019-06-06 09:40:00,37.44,37.46,37.33,37.35,6900.0,36.8401,36.8598,36.7318,36.7515,6900.0
2019-06-06 09:50:00,37.37,37.39,37.27,37.27,10636.0,36.7712,36.7909,36.6728,36.6728,10636.0
2019-06-06 10:00:00,37.25,37.25,37.07,37.1,9252.0,36.6531,36.6531,36.476,36.5055,9252.0
2019-06-06 10:10:00,37.11,37.14,37.03,37.06,9627.0,36.5154,36.5449,36.4367,36.4662,9627.0
2019-06-06 10:20:00,37.05,37.05,36.91,36.92,6328.0,36.4563,36.4563,36.3186,36.3284,6328.0
2019-06-06 10:30:00,36.92,36.99,36.89,36.96,10582.0,36.3284,36.3973,36.2989,36.3678,10582.0
2019-06-06 10:40:00,36.96,37.03,36.95,36.98,8908.0,36.3678,36.4367,36.3579,36.3875,8908.0
2019-06-06 10:50:00,36.97,37.0,36.87,36.91,10132.0,36.3776,36.4071,36.2792,36.3186,10132.0
2019-06-06 11:00:00,36.9,36.94,36.84,36.94,6651.0,36.3087,36.3481,36.2497,36.3481,6651.0
2019-06-06 11:10:00,36.94,36.99,36.9,36.99,3314.0,36.3481,36.3973,36.3087,36.3973,3314.0
2019-06-06 11:20:00,36.99,36.99,36.89,36.95,5081.0,36.3973,36.3973,36.2989,36.3579,5081.0
2019-06-06 11:30:00,36.94,37.03,36.94,37.0,5100.0,36.3481,36.4367,36.3481,36.4071,5100.0
2019-06-06 11:40:00,36.99,37.0,36.9,36.9,22240.0,36.3973,36.4071,36.3087,36.3087,22240.0
2019-06-06 11:50:00,36.91,36.95,36.87,36.87,5643.0,36.3186,36.3579,36.2792,36.2792,5643.0
2019-06-06 12:00:00,36.89,36.93,36.86,36.89,4000.0,36.2989,36.3383,36.2694,36.2989,4000.0
2019-06-06 12:10:00,36.88,36.9,36.85,36.87,5670.0,36.2891,36.3087,36.2595,36.2792,5670.0
2019-06-06 12:20:00,36.86,36.88,36.84,36.88,5083.0,36.2694,36.2891,36.2497,36.2891,5083.0
2019-06-06 12:30:00,36.87,36.9,36.84,36.86,7598.0,36.2792,36.3087,36.2497,36.2694,7598.0
2019-06-06 12:40:00,36.86,36.91,36.85,36.9,9990.0,36.2694,36.3186,36.2595,36.3087,9990.0
2019-06-06 12:50:00,36.89,36.89,36.86,36.86,3455.0,36.2989,36.2989,36.2694,36.2694,3455.0
2019-06-06 13:00:00,36.87,36.88,36.85,36.87,5649.0,36.2792,36.2891,36.2595,36.2792,5649.0
2019-06-06 13:10:00,36.88,36.9,36.85,36.85,4332.0,36.2891,36.3087,36.2595,36.2595,4332.0
2019-06-06 13:20:00,36.85,36.85,36.77,36.8,20340.0,36.2595,36.2595,36.1808,36.2103,20340.0
2019-06-06 13:30:00,36.8,36.86,36.79,36.8,8674.0,36.2103,36.2694,36.2005,36.2103,8674.0
2019-06-06 13:40:00,36.79,36.81,36.78,36.78,4200.0,36.2005,36.2202,36.1907,36.1907,4200.0
2019-06-06 13:50:00,36.78,36.8,36.76,36.79,7183.0,36.1907,36.2103,36.171,36.2005,7183.0
2019-06-06 14:00:00,36.79,36.81,36.77,36.79,9718.0,36.2005,36.2202,36.1808,36.2005,9718.0
2019-06-06 14:10:00,36.8,36.85,36.79,36.85,16916.0,36.2103,36.2595,36.2005,36.2595,16916.0
2019-06-06 14:20:00,36.85,36.87,36.82,36.82,7157.0,36.2595,36.2792,36.23,36.23,7157.0
2019-06-06 14:30:00,36.83,37.0,36.83,36.94,15858.0,36.2399,36.4071,36.2399,36.3481,15858.0
2019-06-06 14:40:00,36.94,36.96,36.91,36.92,10194.0,36.3481,36.3678,36.3186,36.3284,10194.0
2019-06-06 14:50:00,36.93,36.94,36.88,36.89,7215.0,36.3383,36.3481,36.2891,36.2989,7215.0
2019-06-06 15:00:00,36.89,36.93,36.89,36.92,9844.0,36.2989,36.3383,36.2989,36.3284,9844.0
2019-06-06 15:10:00,36.93,37.01,36.92,37.01,10813.0,36.3383,36.417,36.3284,36.417,10813.0
2019-06-06 15:20:00,37.0,37.03,36.98,37.0,12072.0,36.4071,36.4367,36.3875,36.4071,12072.0
2019-06-06 15:30:00,37.0,37.09,36.99,37.05,18580.0,36.4071,36.4957,36.3973,36.4563,18580.0
2019-06-06 15:40:00,37.05,37.05,36.96,37.0,26613.0,36.4563,36.4563,36.3678,36.4071,26613.0
2019-06-06 15:50:00,37.0,37.02,36.86,36.9,157882.0,36.4071,36.4268,36.2694,36.3087,157882.0
2019-06-07 09:30:00,37.0,37.03,36.92,37.01,24011.0,36.4071,36.4367,36.3284,36.417,24011.0
2019-06-07 09:40:00,37.02,37.13,36.97,36.98,44378.0,36.4268,36.535,36.3776,36.3875,44378.0
2019-06-07 09:50:00,36.97,37.15,36.97,37.14,8700.0,36.3776,36.5547,36.3776,36.5449,8700.0
2019-06-07 10:00:00,37.12,37.17,37.11,37.17,10450.0,36.5252,36.5744,36.5154,36.5744,10450.0
2019-06-07 10:10:00,37.19,37.23,37.13,37.22,10961.0,36.5941,36.6334,36.535,36.6236,10961.0
2019-06-07 10:20:00,37.2,37.25,37.17,37.21,7990.0,36.6039,36.6531,36.5744,36.6138,7990.0
2019-06-07 10:30:00,37.21,37.3,37.21,37.25,16341.0,36.6138,36.7023,36.6138,36.6531,16341.0
2019-06-07 10:40:00,37.24,37.33,37.22,37.32,13595.0,36.6433,36.7318,36.6236,36.722,13595.0
2019-06-07 10:50:00,37.32,37.43,37.32,37.42,15064.0,36.722,36.8302,36.722,36.8204,15064.0
2019-06-07 11:00:00,37.43,37.45,37.34,37.34,20748.0,36.8302,36.8499,36.7417,36.7417,20748.0
2019-06-07 11:10:00,37.33,37.39,37.27,37.27,24504.0,36.7318,36.7909,36.6728,36.6728,24504.0
2019-06-07 11:20:00,37.27,37.31,37.23,37.23,22863.0,36.6728,36.7122,36.6334,36.6334,22863.0
2019-06-07 11:30:00,37.22,37.24,37.14,37.14,15878.0,36.6236,36.6433,36.5449,36.5449,15878.0
2019-06-07 11:40:00,37.15,37.2,37.14,37.2,13088.0,36.5547,36.6039,36.5449,36.6039,13088.0
2019-06-07 11:50:00,37.21,37.22,37.15,37.16,4887.0,36.6138,36.6236,36.5547,36.5646,4887.0
2019-06-07 12:00:00,37.16,37.21,37.13,37.2,6271.0,36.5646,36.6138,36.535,36.6039,6271.0
2019-06-07 12:10:00,37.19,37.29,37.19,37.26,18723.0,36.5941,36.6925,36.5941,36.663,18723.0
2019-06-07 12:20:00,37.26,37.34,37.25,37.34,14595.0,36.663,36.7417,36.6531,36.7417,14595.0
2019-06-07 12:30:00,37.34,37.36,37.29,37.3,5139.0,36.7417,36.7614,36.6925,36.7023,5139.0
2019-06-07 12:40:00,37.31,37.36,37.31,37.34,4890.0,36.7122,36.7614,36.7122,36.7417,4890.0
2019-06-07 12:50:00,37.35,37.43,37.35,37.43,6287.0,36.7515,36.8302,36.7515,36.8302,6287.0
2019-06-07 13:00:00,37.43,37.43,37.38,37.39,7526.0,36.8302,36.8302,36.781,36.7909,7526.0
2019-06-07 13:10:00,37.4,37.4,37.35,37.39,5310.0,36.8007,36.8007,36.7515,36.7909,5310.0
2019-06-07 13:20:00,37.4,37.4,37.32,37.32,9002.0,36.8007,36.8007,36.722,36.722,9002.0
2019-06-07 13:30:00,37.32,37.38,37.32,37.36,5294.0,36.722,36.781,36.722,36.7614,5294.0
2019-06-07 13:40:00,37.36,37.36,37.3,37.31,8027.0,36.7614,36.7614,36.7023,36.7122,8027.0
2019-06-07 13:50:00,37.32,37.36,37.3,37.36,7333.0,36.722,36.7614,36.7023,36.7614,7333.0
2019-06-07 14:00:00,37.35,37.36,37.31,37.33,6108.0,36.7515,36.7614,36.7122,36.7318,6108.0
2019-06-07 14:10:00,37.34,37.37,37.31,37.32,8504.0,36.7417,36.7712,36.7122,36.722,8504.0
2019-06-07 14:20:00,37.31,37.33,37.28,37.29,5238.0,36.7122,36.7318,36.6826,36.6925,5238.0
2019-06-07 14:30:00,37.3,37.32,37.3,37.31,5411.0,36.7023,36.722,36.7023,36.7122,5411.0
2019-06-07 14:40:00,37.31,37.33,37.23,37.24,8838.0,36.7122,36.7318,36.6334,36.6433,8838.0
2019-06-07 14:50:00,37.23,37.29,37.23,37.29,9393.0,36.6334,36.6925,36.6334,36.6925,9393.0
2019-06-07 15:00:00,37.29,37.32,37.26,37.27,11450.0,36.6925,36.722,36.663,36.6728,11450.0
2019-06-07 15:10:00,37.28,37.33,37.26,37.32,33544.0,36.6826,36.7318,36.663,36.722,33544.0
2019-06-07 15:20:00,37.32,37.42,37.3,37.39,46415.0,36.722,36.8204,36.7023,36.7909,46415.0
2019-06-07 15:30:00,37.38,37.39,37.29,37.39,26101.0,36.781,36.7909,36.6925,36.7909,26101.0
2019-06-07 15:40:00,37.39,37.41,37.3,37.4,59844.0,36.7909,36.8106,36.7023,36.8007,59844.0
2019-06-07 15:50:00,37.4,37.41,37.3,37.3,159554.0,36.8007,36.8106,36.7023,36.7023,159554.0
2019-06-10 09:30:00,37.51,37.65,37.45,37.51,21726.0,36.909,37.0467,36.8499,36.909,21726.0
2019-06-10 09:40:00,37.49,37.5,37.37,37.37,11901.0,36.8893,36.8991,36.7712,36.7712,11901.0
2019-06-10 09:50:00,37.35,37.46,37.32,37.37,11445.0,36.7515,36.8598,36.722,36.7712,11445.0
2019-06-10 10:00:00,37.37,37.52,37.37,37.52,14571.0,36.7712,36.9188,36.7712,36.9188,14571.0
2019-06-10 10:10:00,37.51,37.51,37.37,37.45,41612.0,36.909,36.909,36.7712,36.8499,41612.0
2019-06-10 10:20:00,37.45,37.49,37.41,37.46,11682.0,36.8499,36.8893,36.8106,36.8598,11682.0
2019-06-10 10:30:00,37.46,37.47,37.37,37.37,9172.0,36.8598,36.8696,36.7712,36.7712,9172.0
2019-06-10 10:40:00,37.34,37.4,37.34,37.39,14742.0,36.7417,36.8007,36.7417,36.7909,14742.0
2019-06-10 10:50:00,37.4,37.44,37.39,37.39,7251.0,36.8007,36.8401,36.7909,36.7909,7251.0
2019-06-10 11:00:00,37.4,37.44,37.38,37.41,9899.0,36.8007,36.8401,36.781,36.8106,9899.0
2019-06-10 11:10:00,37.42,37.44,37.29,37.33,11794.0,36.8204,36.8401,36.6925,36.7318,11794.0
2019-06-10 11:20:00,37.32,37.38,37.31,37.38,12919.0,36.722,36.781,36.7122,36.781,12919.0
2019-06-10 11:30:00,37.37,37.41,37.34,37.4,12706.0,36.7712,36.8106,36.7417,36.8007,12706.0
2019-06-10 11:40:00,37.39,37.44,37.38,37.4,7916.0,36.7909,36.8401,36.781,36.8007,7916.0
2019-06-10 11:50:00,37.41,37.43,37.4,37.41,6058.0,36.8106,36.8302,36.8007,36.8106,6058.0
2019-06-10 12:00:00,37.4,37.42,37.31,37.31,6725.0,36.8007,36.8204,36.7122,36.7122,6725.0
2019-06-10 12:10:00,37.31,37.31,37.24,37.24,7550.0,36.7122,36.7122,36.6433,36.6433,7550.0
2019-06-10 12:20:00,37.23,37.23,37.16,37.21,20342.0,36.6334,36.6334,36.5646,36.6138,20342.0
2019-06-10 12:30:00,37.2,37.3,37.19,37.3,63065.0,36.6039,36.7023,36.5941,36.7023,63065.0
2019-06-10 12:40:00,37.3,37.33,37.26,37.3,53515.0,36.7023,36.7318,36.663,36.7023,53515.0
2019-06-10 12:50:00,37.3,37.31,37.24,37.3,15576.0,36.7023,36.7122,36.6433,36.7023,15576.0
2019-06-10 13:00:00,37.31,37.39,37.3,37.38,11150.0,36.7122,36.7909,36.7023,36.781,11150.0
2019-06-10 13:10:00,37.36,37.41,37.36,37.4,12200.0,36.7614,36.8106,36.7614,36.8007,12200.0
2019-06-10 13:20:00,37.4,37.43,37.37,37.37,6339.0,36.8007,36.8302,36.7712,36.7712,6339.0
2019-06-10 13:30:00,37.38,37.42,37.38,37.38,8787.0,36.781,36.8204,36.781,36.781,8787.0
2019-06-10 13:40:00,37.38,37.4,37.34,37.35,9369.0,36.781,36.8007,36.7417,36.7515,9369.0
2019-06-10 13:50:00,37.33,37.34,37.31,37.34,6669.0,36.7318,36.7417,36.7122,36.7417,6669.0
2019-06-10 14:00:00,37.33,37.33,37.25,37.26,14383.0,36.7318,36.7318,36.6531,36.663,14383.0
2019-06-10 14:10:00,37.26,37.27,37.15,37.15,12731.0,36.663,36.6728,36.5547,36.5547,12731.0
2019-06-10 14:20:00,37.16,37.22,37.16,37.2,12153.0,36.5646,36.6236,36.5646,36.6039,12153.0
2019-06-10 14:30:00,37.19,37.27,37.18,37.26,20453.0,36.5941,36.6728,36.5842,36.663,20453.0
2019-06-10 14:40:00,37.25,37.27,37.22,37.27,10903.0,36.6531,36.6728,36.6236,36.6728,10903.0
2019-06-10 14:50:00,37.27,37.32,37.24,37.3,27981.0,36.6728,36.722,36.6433,36.7023,27981.0
2019-06-10 15:00:00,37.3,37.38,37.27,37.37,48337.0,36.7023,36.781,36.6728,36.7712,48337.0
2019-06-10 15:10:00,37.37,37.38,37.3,37.31,27616.0,36.7712,36.781,36.7023,36.7122,27616.0
2019-06-10 15:20:00,37.31,37.34,37.28,37.3,45574.0,36.7122,36.7417,36.6826,36.7023,45574.0
2019-06-10 15:30:00,37.3,37.37,37.27,37.34,43455.0,36.7023,36.7712,36.6728,36.7417,43455.0
2019-06-10 15:40:00,37.34,37.34,37.23,37.25,46559.0,36.7417,36.7417,36.6334,36.6531,46559.0
2019-06-10 15:50:00,37.25,37.27,37.14,37.18,162845.0,36.6531,36.6728,36.5449,36.5842,162845.0
2019-06-11 09:30:00,37.49,37.49,37.33,37.39,6763.0,36.8893,36.8893,36.7318,36.7909,6763.0
2019-06-11 09:40:00,37.39,37.5,37.35,37.47,11691.0,36.7909,36.8991,36.7515,36.8696,11691.0
2019-06-11 09:50:00,37.49,37.49,37.42,37.42,8844.0,36.8893,36.8893,36.8204,36.8204,8844.0
2019-06-11 10:00:00,37.41,37.41,37.33,37.34,11653.0,36.8106,36.8106,36.7318,36.7417,11653.0
2019-06-11 10:10:00,37.33,37.37,37.26,37.36,11476.0,36.7318,36.7712,36.663,36.7614,11476.0
2019-06-11 10:20:00,37.36,37.36,37.28,37.31,11011.0,36.7614,36.7614,36.6826,36.7122,11011.0
2019-06-11 10:30:00,37.31,37.31,37.21,37.27,8748.0,36.7122,36.7122,36.6138,36.6728,8748.0
2019-06-11 10:40:00,37.26,37.27,37.19,37.24,4926.0,36.663,36.6728,36.5941,36.6433,4926.0
2019-06-11 10:50:00,37.23,37.29,37.21,37.27,9371.0,36.6334,36.6925,36.6138,36.6728,9371.0
2019-06-11 11:00:00,37.27,37.33,37.26,37.33,11284.0,36.6728,36.7318,36.663,36.7318,11284.0
2019-06-11 11:10:00,37.34,37.35,37.27,37.29,5158.0,36.7417,36.7515,36.6728,36.6925,5158.0
2019-06-11 11:20:00,37.28,37.29,37.2,37.2,7192.0,36.6826,36.6925,36.6039,36.6039,7192.0
2019-06-11 11:30:00,37.19,37.21,37.16,37.16,9203.0,36.5941,36.6138,36.5646,36.5646,9203.0
2019-06-11 11:40:00,37.17,37.19,37.16,37.17,9501.0,36.5744,36.5941,36.5646,36.5744,9501.0
2019-06-11 11:50:00,37.18,37.22,37.17,37.17,42606.0,36.5842,36.6236,36.5744,36.5744,42606.0
2019-06-11 12:00:00,37.17,37.19,37.05,37.08,37253.0,36.5744,36.5941,36.4563,36.4859,37253.0
2019-06-11 12:10:00,37.08,37.1,37.07,37.08,9906.0,36.4859,36.5055,36.476,36.4859,9906.0
2019-06-11 12:20:00,37.07,37.09,37.06,37.09,9385.0,36.476,36.4957,36.4662,36.4957,9385.0
2019-06-11 12:30:00,37.09,37.16,37.09,37.11,32694.0,36.4957,36.5646,36.4957,36.5154,32694.0
2019-06-11 12:40:00,37.12,37.14,37.07,37.13,11482.0,36.5252,36.5449,36.476,36.535,11482.0
2019-06-11 12:50:00,37.13,37.16,37.1,37.11,23726.0,36.535,36.5646,36.5055,36.5154,23726.0
2019-06-11 13:00:00,37.1,37.14,37.09,37.14,13434.0,36.5055,36.5449,36.4957,36.5449,13434.0
2019-06-11 13:10:00,37.14,37.16,37.13,37.13,8896.0,36.5449,36.5646,36.535,36.535,8896.0
2019-06-11 13:20:00,37.13,37.15,37.11,37.13,9657.0,36.535,36.5547,36.5154,36.535,9657.0
2019-06-11 13:30:00,37.14,37.16,37.11,37.16,11628.0,36.5449,36.5646,36.5154,36.5646,11628.0
2019-06-11 13:40:00,37.16,37.21,37.15,37.2,8012.0,36.5646,36.6138,36.5547,36.6039,8012.0
2019-06-11 13:50:00,37.21,37.29,37.19,37.29,14997.0,36.6138,36.6925,36.5941,36.6925,14997.0
2019-06-11 14:00:00,37.3,37.34,37.29,37.3,12427.0,36.7023,36.7417,36.6925,36.7023,12427.0
2019-06-11 14:10:00,37.3,37.32,37.29,37.3,6205.0,36.7023,36.722,36.6925,36.7023,6205.0
2019-06-11 14:20:00,37.3,37.32,37.28,37.3,8832.0,36.7023,36.722,36.6826,36.7023,8832.0
2019-06-11 14:30:00,37.29,37.29,37.2,37.2,10850.0,36.6925,36.6925,36.6039,36.6039,10850.0
2019-06-11 14:40:00,37.2,37.21,37.18,37.21,11693.0,36.6039,36.6138,36.5842,36.6138,11693.0
2019-06-11 14:50:00,37.22,37.28,37.21,37.27,22391.0,36.6236,36.6826,36.6138,36.6728,22391.0
2019-06-11 15:00:00,37.27,37.29,37.22,37.26,48204.0,36.6728,36.6925,36.6236,36.663,48204.0
2019-06-11 15:10:00,37.26,37.26,37.2,37.23,21311.0,36.663,36.663,36.6039,36.6334,21311.0
2019-06-11 15:20:00,37.23,37.27,37.23,37.27,25073.0,36.6334,36.6728,36.6334,36.6728,25073.0
2019-06-11 15:30:00,37.27,37.31,37.25,37.26,65137.0,36.6728,36.7122,36.6531,36.663,65137.0
2019-06-11 15:40:00,37.26,37.26,37.22,37.25,66551.0,36.663,36.663,36.6236,36.6531,66551.0
2019-06-11 15:50:00,37.25,37.27,37.19,37.25,170288.0,36.6531,36.6728,36.5941,36.6531,170288.0
2019-06-12 09:30:00,37.08,37.23,37.01,37.21,23093.0,36.4859,36.6334,36.417,36.6138,23093.0
2019-06-12 09:40:00,37.21,37.28,37.16,37.19,17027.0,36.6138,36.6826,36.5646,36.5941,17027.0
2019-06-12 09:50:00,37.19,37.23,37.07,37.11,29250.0,36.5941,36.6334,36.476,36.5154,29250.0
2019-06-12 10:00:00,37.11,37.15,37.1,37.1,19779.0,36.5154,36.5547,36.5055,36.5055,19779.0
2019-06-12 10:10:00,37.11,37.11,37.04,37.08,13989.0,36.5154,36.5154,36.4465,36.4859,13989.0
2019-06-12 10:20:00,37.07,37.12,37.03,37.12,10661.0,36.476,36.5252,36.4367,36.5252,10661.0
2019-06-12 10:30:00,37.14,37.14,36.99,37.08,38752.0,36.5449,36.5449,36.3973,36.4859,38752.0
2019-06-12 10:40:00,37.07,37.11,37.04,37.05,9403.0,36.476,36.5154,36.4465,36.4563,9403.0
2019-06-12 10:50:00,37.06,37.06,36.93,36.94,35259.0,36.4662,36.4662,36.3383,36.3481,35259.0
2019-06-12 11:00:00,36.93,37.03,36.89,36.98,55701.0,36.3383,36.4367,36.2989,36.3875,55701.0
2019-06-12 11:10:00,36.98,36.99,36.91,36.95,39646.0,36.3875,36.3973,36.3186,36.3579,39646.0
2019-06-12 11:20:00,36.94,36.96,36.9,36.91,9670.0,36.3481,36.3678,36.3087,36.3186,9670.0
2019-06-12 11:30:00,36.91,36.95,36.89,36.9,7674.0,36.3186,36.3579,36.2989,36.3087,7674.0
2019-06-12 11:40:00,36.9,36.92,36.88,36.9,6330.0,36.3087,36.3284,36.2891,36.3087,6330.0
2019-06-12 11:50:00,36.89,37.04,36.88,37.04,22410.0,36.2989,36.4465,36.2891,36.4465,22410.0
2019-06-12 12:00:00,37.03,37.1,37.03,37.1,6988.0,36.4367,36.5055,36.4367,36.5055,6988.0
2019-06-12 12:10:00,37.09,37.11,37.06,37.09,5476.0,36.4957,36.5154,36.4662,36.4957,5476.0
2019-06-12 12:20:00,37.09,37.18,37.08,37.17,10513.0,36.4957,36.5842,36.4859,36.5744,10513.0
2019-06-12 12:30:00,37.17,37.24,37.17,37.22,14416.0,36.5744,36.6433,36.5744,36.6236,14416.0
2019-06-12 12:40:00,37.23,37.37,37.21,37.33,92214.0,36.6334,36.7712,36.6138,36.7318,92214.0
2019-06-12 12:50:00,37.32,37.37,37.32,37.33,17220.0,36.722,36.7712,36.722,36.7318,17220.0
2019-06-12 13:00:00,37.34,37.35,37.32,37.34,13210.0,36.7417,36.7515,36.722,36.7417,13210.0
2019-06-12 13:10:00,37.33,37.34,37.31,37.32,4272.0,36.7318,36.7417,36.7122,36.722,4272.0
2019-06-12 13:20:00,37.32,37.33,37.27,37.27,7245.0,36.722,36.7318,36.6728,36.6728,7245.0
2019-06-12 13:30:00,37.27,37.28,37.22,37.23,13530.0,36.6728,36.6826,36.6236,36.6334,13530.0
2019-06-12 13:40:00,37.23,37.27,37.23,37.26,21467.0,36.6334,36.6728,36.6334,36.663,21467.0
2019-06-12 13:50:00,37.27,37.27,37.22,37.23,3749.0,36.6728,36.6728,36.6236,36.6334,3749.0
2019-06-12 14:00:00,37.23,37.28,37.23,37.26,12625.0,36.6334,36.6826,36.6334,36.663,12625.0
2019-06-12 14:10:00,37.26,37.31,37.25,37.26,30442.0,36.663,36.7122,36.6531,36.663,30442.0
2019-06-12 14:20:00,37.25,37.26,37.23,37.26,7176.0,36.6531,36.663,36.6334,36.663,7176.0
2019-06-12 14:30:00,37.26,37.27,37.22,37.26,8024.0,36.663,36.6728,36.6236,36.663,8024.0
2019-06-12 14:40:00,37.26,37.28,37.23,37.28,6393.0,36.663,36.6826,36.6334,36.6826,6393.0
2019-06-12 14:50:00,37.29,37.31,37.25,37.3,29481.0,36.6925,36.7122,36.6531,36.7023,29481.0
2019-06-12 15:00:00,37.3,37.31,37.25,37.29,30904.0,36.7023,36.7122,36.6531,36.6925,30904.0
2019-06-12 15:10:00,37.29,37.37,37.29,37.34,15664.0,36.6925,36.7712,36.6925,36.7417,15664.0
2019-06-12 15:20:00,37.34,37.35,37.31,37.32,40927.0,36.7417,36.7515,36.7122,36.722,40927.0
2019-06-12 15:30:00,37.33,37.33,37.22,37.25,74959.0,36.7318,36.7318,36.6236,36.6531,74959.0
2019-06-12 15:40:00,37.25,37.29,37.24,37.27,50891.0,36.6531,36.6925,36.6433,36.6728,50891.0
2019-06-12 15:50:00,37.27,37.3,37.24,37.3,100367.0,36.6728,36.7023,36.6433,36.7023,100367.0
2019-06-13 09:30:00,37.51,37.72,37.48,37.72,18317.0,36.909,37.1156,36.8794,37.1156,18317.0
2019-06-13 09:40:00,37.72,37.87,37.71,37.81,17253.0,37.1156,37.2632,37.1058,37.2042,17253.0
2019-06-13 09:50:00,37.81,37.93,37.8,37.84,21940.0,37.2042,37.3222,37.1943,37.2337,21940.0
2019-06-13 10:00:00,37.83,37.9,37.77,37.8,28681.0,37.2238,37.2927,37.1648,37.1943,28681.0
2019-06-13 10:10:00,37.8,37.84,37.77,37.84,35158.0,37.1943,37.2337,37.1648,37.2337,35158.0
2019-06-13 10:20:00,37.82,37.93,37.8,37.93,14162.0,37.214,37.3222,37.1943,37.3222,14162.0
2019-06-13 10:30:00,37.94,37.95,37.85,37.94,24900.0,37.3321,37.3419,37.2435,37.3321,24900.0
2019-06-13 10:40:00,37.94,37.94,37.82,37.84,8400.0,37.3321,37.3321,37.214,37.2337,8400.0
2019-06-13 10:50:00,37.84,37.89,37.83,37.87,8438.0,37.2337,37.2829,37.2238,37.2632,8438.0
2019-06-13 11:00:00,37.88,38.0,37.87,37.92,36655.0,37.273,37.3911,37.2632,37.3124,36655.0
2019-06-13 11:10:00,37.91,37.94,37.87,37.9,10065.0,37.3026,37.3321,37.2632,37.2927,10065.0
2019-06-13 11:20:00,37.92,37.93,37.88,37.91,7345.0,37.3124,37.3222,37.273,37.3026,7345.0
2019-06-13 11:30:00,37.91,37.91,37.86,37.91,8198.0,37.3026,37.3026,37.2534,37.3026,8198.0
2019-06-13 11:40:00,37.92,37.96,37.91,37.94,10107.0,37.3124,37.3517,37.3026,37.3321,10107.0
2019-06-13 11:50:00,37.92,37.94,37.89,37.89,4813.0,37.3124,37.3321,37.2829,37.2829,4813.0
2019-06-13 12:00:00,37.9,37.94,37.87,37.91,8882.0,37.2927,37.3321,37.2632,37.3026,8882.0
2019-06-13 12:10:00,37.91,37.92,37.87,37.9,13973.0,37.3026,37.3124,37.2632,37.2927,13973.0
2019-06-13 12:20:00,37.89,37.93,37.85,37.89,26676.0,37.2829,37.3222,37.2435,37.2829,26676.0
2019-06-13 12:30:00,37.89,37.92,37.87,37.9,9506.0,37.2829,37.3124,37.2632,37.2927,9506.0
2019-06-13 12:40:00,37.89,37.96,37.89,37.96,9997.0,37.2829,37.3517,37.2829,37.3517,9997.0
2019-06-13 12:50:00,37.97,38.03,37.97,38.03,8086.0,37.3616,37.4206,37.3616,37.4206,8086.0
2019-06-13 13:00:00,38.04,38.05,37.96,37.97,11595.0,37.4305,37.4403,37.3517,37.3616,11595.0
2019-06-13 13:10:00,37.97,38.0,37.95,37.97,4945.0,37.3616,37.3911,37.3419,37.3616,4945.0
2019-06-13 13:20:00,37.97,37.98,37.94,37.95,6852.0,37.3616,37.3714,37.3321,37.3419,6852.0
2019-06-13 13:30:00,37.96,37.96,37.93,37.95,4952.0,37.3517,37.3517,37.3222,37.3419,4952.0
2019-06-13 13:40:00,37.95,37.95,37.9,37.93,4700.0,37.3419,37.3419,37.2927,37.3222,4700.0
2019-06-13 13:50:00,37.94,37.97,37.92,37.94,6263.0,37.3321,37.3616,37.3124,37.3321,6263.0
2019-06-13 14:00:00,37.94,37.94,37.9,37.91,6182.0,37.3321,37.3321,37.2927,37.3026,6182.0
2019-06-13 14:10:00,37.91,37.95,37.9,37.95,9788.0,37.3026,37.3419,37.2927,37.3419,9788.0
2019-06-13 14:20:00,37.94,37.97,37.92,37.97,6840.0,37.3321,37.3616,37.3124,37.3616,6840.0
2019-06-13 14:30:00,37.97,37.98,37.91,37.91,10978.0,37.3616,37.3714,37.3026,37.3026,10978.0
2019-06-13 14:40:00,37.91,37.95,37.91,37.91,10193.0,37.3026,37.3419,37.3026,37.3026,10193.0
2019-06-13 14:50:00,37.92,37.95,37.89,37.94,14998.0,37.3124,37.3419,37.2829,37.3321,14998.0
2019-06-13 15:00:00,37.93,37.93,37.85,37.86,14007.0,37.3222,37.3222,37.2435,37.2534,14007.0
2019-06-13 15:10:00,37.87,37.89,37.81,37.82,8001.0,37.2632,37.2829,37.2042,37.214,8001.0
2019-06-13 15:20:00,37.83,37.88,37.83,37.85,15716.0,37.2238,37.273,37.2238,37.2435,15716.0
2019-06-13 15:30:00,37.85,37.91,37.84,37.9,29556.0,37.2435,37.3026,37.2337,37.2927,29556.0
2019-06-13 15:40:00,37.91,37.96,37.86,37.87,66163.0,37.3026,37.3517,37.2534,37.2632,66163.0
2019-06-13 15:50:00,37.86,37.97,37.8,37.95,127320.0,37.2534,37.3616,37.1943,37.3419,127320.0
2019-06-14 09:30:00,37.88,37.88,37.6,37.76,13808.0,37.273,37.273,36.9975,37.155,13808.0
2019-06-14 09:40:00,37.76,37.87,37.76,37.84,8105.0,37.155,37.2632,37.155,37.2337,8105.0
2019-06-14 09:50:00,37.83,37.84,37.63,37.63,23061.0,37.2238,37.2337,37.027,37.027,23061.0
2019-06-14 10:00:00,37.63,37.63,37.42,37.49,8967.0,37.027,37.027,36.8204,36.8893,8967.0
2019-06-14 10:10:00,37.47,37.59,37.47,37.51,27965.0,36.8696,36.9877,36.8696,36.909,27965.0
2019-06-14 10:20:00,37.52,37.63,37.49,37.63,35451.0,36.9188,37.027,36.8893,37.027,35451.0
2019-06-14 10:30:00,37.65,37.65,37.42,37.42,14469.0,37.0467,37.0467,36.8204,36.8204,14469.0
2019-06-14 10:40:00,37.43,37.59,37.42,37.59,11469.0,36.8302,36.9877,36.8204,36.9877,11469.0
2019-06-14 10:50:00,37.6,37.65,37.57,37.65,7246.0,36.9975,37.0467,36.968,37.0467,7246.0
2019-06-14 11:00:00,37.66,37.66,37.58,37.59,14345.0,37.0566,37.0566,36.9778,36.9877,14345.0
2019-06-14 11:10:00,37.59,37.59,37.53,37.57,19982.0,36.9877,36.9877,36.9286,36.968,19982.0
2019-06-14 11:20:00,37.55,37.63,37.55,37.63,13779.0,36.9483,37.027,36.9483,37.027,13779.0
2019-06-14 11:30:00,37.63,37.63,37.55,37.6,9519.0,37.027,37.027,36.9483,36.9975,9519.0
2019-06-14 11:40:00,37.59,37.6,37.49,37.52,7994.0,36.9877,36.9975,36.8893,36.9188,7994.0
2019-06-14 11:50:00,37.51,37.62,37.51,37.53,9999.0,36.909,37.0172,36.909,36.9286,9999.0
2019-06-14 12:00:00,37.53,37.58,37.51,37.57,22843.0,36.9286,36.9778,36.909,36.968,22843.0
2019-06-14 12:10:00,37.57,37.57,37.52,37.55,18833.0,36.968,36.968,36.9188,36.9483,18833.0
2019-06-14 12:20:00,37.54,37.65,37.53,37.65,25489.0,36.9385,37.0467,36.9286,37.0467,25489.0
2019-06-14 12:30:00,37.65,37.68,37.62,37.66,14268.0,37.0467,37.0762,37.0172,37.0566,14268.0
2019-06-14 12:40:00,37.66,37.71,37.64,37.66,24984.0,37.0566,37.1058,37.0369,37.0566,24984.0
2019-06-14 12:50:00,37.66,37.68,37.64,37.65,10931.0,37.0566,37.0762,37.0369,37.0467,10931.0
2019-06-14 13:00:00,37.65,37.66,37.64,37.65,8103.0,37.0467,37.0566,37.0369,37.0467,8103.0
2019-06-14 13:10:00,37.65,37.67,37.62,37.66,10158.0,37.0467,37.0664,37.0172,37.0566,10158.0
2019-06-14 13:20:00,37.65,37.67,37.63,37.64,7657.0,37.0467,37.0664,37.027,37.0369,7657.0
2019-06-14 13:30:00,37.64,37.69,37.61,37.68,15363.0,37.0369,37.0861,37.0074,37.0762,15363.0
2019-06-14 13:40:00,37.68,37.68,37.63,37.63,17005.0,37.0762,37.0762,37.027,37.027,17005.0
2019-06-14 13:50:00,37.64,37.65,37.59,37.63,13905.0,37.0369,37.0467,36.9877,37.027,13905.0
2019-06-14 14:00:00,37.62,37.71,37.62,37.7,14326.0,37.0172,37.1058,37.0172,37.0959,14326.0
2019-06-14 14:10:00,37.7,37.76,37.7,37.75,15049.0,37.0959,37.155,37.0959,37.1451,15049.0
2019-06-14 14:20:00,37.76,37.76,37.7,37.76,14193.0,37.155,37.155,37.0959,37.155,14193.0
2019-06-14 14:30:00,37.75,37.77,37.74,37.75,11555.0,37.1451,37.1648,37.1353,37.1451,11555.0
2019-06-14 14:40:00,37.74,37.76,37.74,37.75,13058.0,37.1353,37.155,37.1353,37.1451,13058.0
2019-06-14 14:50:00,37.74,37.76,37.72,37.73,22288.0,37.1353,37.155,37.1156,37.1254,22288.0
2019-06-14 15:00:00,37.73,37.83,37.73,37.83,16645.0,37.1254,37.2238,37.1254,37.2238,16645.0
2019-06-14 15:10:00,37.83,37.91,37.8,37.91,25493.0,37.2238,37.3026,37.1943,37.3026,25493.0
2019-06-14 15:20:00,37.91,37.91,37.85,37.85,19822.0,37.3026,37.3026,37.2435,37.2435,19822.0
2019-06-14 15:30:00,37.85,37.91,37.82,37.89,33921.0,37.2435,37.3026,37.214,37.2829,33921.0
2019-06-14 15:40:00,37.89,37.89,37.81,37.83,63309.0,37.2829,37.2829,37.2042,37.2238,63309.0
2019-06-14 15:50:00,37.83,37.91,37.76,37.79,146869.0,37.2238,37.3026,37.155,37.1845,146869.0
2019-06-17 09:30:00,37.97,37.97,37.74,37.82,17970.0,37.3616,37.3616,37.1353,37.214,17970.0
2019-06-17 09:40:00,37.79,37.82,37.63,37.63,7435.0,37.1845,37.214,37.027,37.027,7435.0
2019-06-17 09:50:00,37.64,37.76,37.63,37.72,7117.0,37.0369,37.155,37.027,37.1156,7117.0
2019-06-17 10:00:00,37.7,37.81,37.67,37.81,5111.0,37.0959,37.2042,37.0664,37.2042,5111.0
2019-06-17 10:10:00,37.81,37.82,37.65,37.68,6726.0,37.2042,37.214,37.0467,37.0762,6726.0
2019-06-17 10:20:00,37.71,37.72,37.66,37.67,4857.0,37.1058,37.1156,37.0566,37.0664,4857.0
2019-06-17 10:30:00,37.66,37.68,37.63,37.63,3873.0,37.0566,37.0762,37.027,37.027,3873.0
2019-06-17 10:40:00,37.63,37.69,37.6,37.68,4202.0,37.027,37.0861,36.9975,37.0762,4202.0
2019-06-17 10:50:00,37.69,37.7,37.63,37.66,9596.0,37.0861,37.0959,37.027,37.0566,9596.0
2019-06-17 11:00:00,37.65,37.67,37.53,37.53,50456.0,37.0467,37.0664,36.9286,36.9286,50456.0
2019-06-17 11:10:00,37.53,37.58,37.53,37.58,6296.0,36.9286,36.9778,36.9286,36.9778,6296.0
2019-06-17 11:20:00,37.59,37.6,37.52,37.52,6700.0,36.9877,36.9975,36.9188,36.9188,6700.0
2019-06-17 11:30:00,37.51,37.57,37.51,37.56,8000.0,36.909,36.968,36.909,36.9582,8000.0
2019-06-17 11:40:00,37.56,37.61,37.52,37.61,4900.0,36.9582,37.0074,36.9188,37.0074,4900.0
2019-06-17 11:50:00,37.61,37.64,37.54,37.61,6802.0,37.0074,37.0369,36.9385,37.0074,6802.0
2019-06-17 12:00:00,37.59,37.6,37.56,37.57,6922.0,36.9877,36.9975,36.9582,36.968,6922.0
2019-06-17 12:10:00,37.57,37.57,37.52,37.52,6494.0,36.968,36.968,36.9188,36.9188,6494.0
2019-06-17 12:20:00,37.51,37.53,37.5,37.53,5762.0,36.909,36.9286,36.8991,36.9286,5762.0
2019-06-17 12:30:00,37.54,37.59,37.53,37.57,14200.0,36.9385,36.9877,36.9286,36.968,14200.0
2019-06-17 12:40:00,37.57,37.58,37.54,37.55,3150.0,36.968,36.9778,36.9385,36.9483,3150.0
2019-06-17 12:50:00,37.55,37.55,37.5,37.5,5524.0,36.9483,36.9483,36.8991,36.8991,5524.0
2019-06-17 13:00:00,37.5,37.57,37.5,37.52,6144.0,36.8991,36.968,36.8991,36.9188,6144.0
2019-06-17 13:10:00,37.53,37.57,37.53,37.56,2600.0,36.9286,36.968,36.9286,36.9582,2600.0
2019-06-17 13:20:00,37.57,37.57,37.52,37.52,5719.0,36.968,36.968,36.9188,36.9188,5719.0
2019-06-17 13:30:00,37.53,37.54,37.51,37.54,3694.0,36.9286,36.9385,36.909,36.9385,3694.0
2019-06-17 13:40:00,37.54,37.57,37.52,37.53,8861.0,36.9385,36.968,36.9188,36.9286,8861.0
2019-06-17 13:50:00,37.5,37.55,37.49,37.55,9621.0,36.8991,36.9483,36.8893,36.9483,9621.0
2019-06-17 14:00:00,37.55,37.62,37.55,37.61,14687.0,36.9483,37.0172,36.9483,37.0074,14687.0
2019-06-17 14:10:00,37.61,37.66,37.55,37.65,15028.0,37.0074,37.0566,36.9483,37.0467,15028.0
2019-06-17 14:20:00,37.66,37.66,37.59,37.64,11530.0,37.0566,37.0566,36.9877,37.0369,11530.0
2019-06-17 14:30:00,37.64,37.68,37.63,37.68,9123.0,37.0369,37.0762,37.027,37.0762,9123.0
2019-06-17 14:40:00,37.68,37.68,37.63,37.66,7355.0,37.0762,37.0762,37.027,37.0566,7355.0
2019-06-17 14:50:00,37.65,37.66,37.63,37.63,7655.0,37.0467,37.0566,37.027,37.027,7655.0
2019-06-17 15:00:00,37.63,37.63,37.59,37.63,11204.0,37.027,37.027,36.9877,37.027,11204.0
2019-06-17 15:10:00,37.63,37.64,37.58,37.58,15251.0,37.027,37.0369,36.9778,36.9778,15251.0
2019-06-17 15:20:00,37.59,37.64,37.58,37.62,14384.0,36.9877,37.0369,36.9778,37.0172,14384.0
2019-06-17 15:30:00,37.61,37.67,37.6,37.61,28718.0,37.0074,37.0664,36.9975,37.0074,28718.0
2019-06-17 15:40:00,37.62,37.62,37.56,37.57,27952.0,37.0172,37.0172,36.9582,36.968,27952.0
2019-06-17 15:50:00,37.57,37.57,37.45,37.52,138092.0,36.968,36.968,36.8499,36.9188,138092.0
2019-06-18 09:30:00,37.68,37.92,37.68,37.91,21326.0,37.0762,37.3124,37.0762,37.3026,21326.0
2019-06-18 09:40:00,37.89,38.25,37.89,38.22,14927.0,37.2829,37.6371,37.2829,37.6076,14927.0
2019-06-18 09:50:00,38.22,38.23,38.11,38.16,17034.0,37.6076,37.6174,37.4993,37.5485,17034.0
2019-06-18 10:00:00,38.13,38.29,38.12,38.23,27311.0,37.519,37.6765,37.5092,37.6174,27311.0
2019-06-18 10:10:00,38.22,38.24,38.13,38.19,18403.0,37.6076,37.6273,37.519,37.5781,18403.0
2019-06-18 10:20:00,38.2,38.32,38.2,38.3,17389.0,37.5879,37.706,37.5879,37.6863,17389.0
2019-06-18 10:30:00,38.31,38.38,38.28,38.35,20077.0,37.6961,37.765,37.6666,37.7355,20077.0
2019-06-18 10:40:00,38.35,38.37,38.32,38.37,13315.0,37.7355,37.7552,37.706,37.7552,13315.0
2019-06-18 10:50:00,38.38,38.42,38.33,38.42,10608.0,37.765,37.8044,37.7158,37.8044,10608.0
2019-06-18 11:00:00,38.4,38.47,38.4,38.44,14886.0,37.7847,37.8536,37.7847,37.8241,14886.0
2019-06-18 11:10:00,38.42,38.49,38.39,38.41,37400.0,37.8044,37.8733,37.7749,37.7945,37400.0
2019-06-18 11:20:00,38.41,38.5,38.4,38.48,35578.0,37.7945,37.8831,37.7847,37.8634,35578.0
2019-06-18 11:30:00,38.48,38.49,38.37,38.43,73357.0,37.8634,37.8733,37.7552,37.8142,73357.0
2019-06-18 11:40:00,38.44,38.45,38.29,38.3,9517.0,37.8241,37.8339,37.6765,37.6863,9517.0
2019-06-18 11:50:00,38.29,38.3,38.26,38.26,8352.0,37.6765,37.6863,37.6469,37.6469,8352.0
2019-06-18 12:00:00,38.26,38.33,38.25,38.33,14077.0,37.6469,37.7158,37.6371,37.7158,14077.0
2019-06-18 12:10:00,38.34,38.35,38.24,38.27,8732.0,37.7257,37.7355,37.6273,37.6568,8732.0
2019-06-18 12:20:00,38.28,38.35,38.28,38.34,12590.0,37.6666,37.7355,37.6666,37.7257,12590.0
2019-06-18 12:30:00,38.35,38.37,38.32,38.35,6823.0,37.7355,37.7552,37.706,37.7355,6823.0
2019-06-18 12:40:00,38.35,38.38,38.33,38.35,9287.0,37.7355,37.765,37.7158,37.7355,9287.0
2019-06-18 12:50:00,38.35,38.35,38.26,38.31,8874.0,37.7355,37.7355,37.6469,37.6961,8874.0
2019-06-18 13:00:00,38.31,38.31,38.22,38.27,9665.0,37.6961,37.6961,37.6076,37.6568,9665.0
2019-06-18 13:10:00,38.28,38.35,38.28,38.33,8903.0,37.6666,37.7355,37.6666,37.7158,8903.0
2019-06-18 13:20:00,38.32,38.36,38.32,38.34,6120.0,37.706,37.7453,37.706,37.7257,6120.0
2019-06-18 13:30:00,38.33,38.36,38.31,38.36,7603.0,37.7158,37.7453,37.6961,37.7453,7603.0
2019-06-18 13:40:00,38.36,38.39,38.34,38.39,9010.0,37.7453,37.7749,37.7257,37.7749,9010.0
2019-06-18 13:50:00,38.39,38.42,38.38,38.42,8164.0,37.7749,37.8044,37.765,37.8044,8164.0
2019-06-18 14:00:00,38.44,38.46,38.43,38.46,8643.0,37.8241,37.8437,37.8142,37.8437,8643.0
2019-06-18 14:10:00,38.47,38.55,38.45,38.55,10562.0,37.8536,37.9323,37.8339,37.9323,10562.0
2019-06-18 14:20:00,38.55,38.59,38.54,38.57,22991.0,37.9323,37.9717,37.9225,37.952,22991.0
2019-06-18 14:30:00,38.55,38.59,38.55,38.55,14671.0,37.9323,37.9717,37.9323,37.9323,14671.0
2019-06-18 14:40:00,38.55,38.57,38.55,38.55,10431.0,37.9323,37.952,37.9323,37.9323,10431.0
2019-06-18 14:50:00,38.55,38.58,38.53,38.58,9963.0,37.9323,37.9618,37.9126,37.9618,9963.0
2019-06-18 15:00:00,38.57,38.58,38.54,38.55,20536.0,37.952,37.9618,37.9225,37.9323,20536.0
2019-06-18 15:10:00,38.55,38.57,38.48,38.51,21616.0,37.9323,37.952,37.8634,37.8929,21616.0
2019-06-18 15:20:00,38.51,38.52,38.47,38.48,24654.0,37.8929,37.9028,37.8536,37.8634,24654.0
2019-06-18 15:30:00,38.48,38.49,38.36,38.37,37774.0,37.8634,37.8733,37.7453,37.7552,37774.0
2019-06-18 15:40:00,38.38,38.4,38.35,38.39,52666.0,37.765,37.7847,37.7355,37.7749,52666.0
2019-06-18 15:50:00,38.38,38.42,38.31,38.42,125947.0,37.765,37.8044,37.6961,37.8044,125947.0
2019-06-19 09:30:00,38.56,38.56,38.36,38.47,20433.0,37.9421,37.9421,37.7453,37.8536,20433.0
2019-06-19 09:40:00,38.47,38.54,38.44,38.5,11923.0,37.8536,37.9225,37.8241,37.8831,11923.0
2019-06-19 09:50:00,38.48,38.51,38.43,38.47,7086.0,37.8634,37.8929,37.8142,37.8536,7086.0
2019-06-19 10:00:00,38.48,38.56,38.43,38.51,12750.0,37.8634,37.9421,37.8142,37.8929,12750.0
2019-06-19 10:10:00,38.52,38.59,38.45,38.48,14150.0,37.9028,37.9717,37.8339,37.8634,14150.0
2019-06-19 10:20:00,38.49,38.52,38.41,38.46,5714.0,37.8733,37.9028,37.7945,37.8437,5714.0
2019-06-19 10:30:00,38.47,38.5,38.44,38.48,7683.0,37.8536,37.8831,37.8241,37.8634,7683.0
2019-06-19 10:40:00,38.49,38.5,38.44,38.5,8386.0,37.8733,37.8831,37.8241,37.8831,8386.0
2019-06-19 10:50:00,38.5,38.59,38.5,38.56,7569.0,37.8831,37.9717,37.8831,37.9421,7569.0
2019-06-19 11:00:00,38.55,38.56,38.49,38.51,12488.0,37.9323,37.9421,37.8733,37.8929,12488.0
2019-06-19 11:10:00,38.51,38.57,38.51,38.55,11340.0,37.8929,37.952,37.8929,37.9323,11340.0
2019-06-19 11:20:00,38.55,38.56,38.52,38.55,7632.0,37.9323,37.9421,37.9028,37.9323,7632.0
2019-06-19 11:30:00,38.55,38.58,38.49,38.56,14951.0,37.9323,37.9618,37.8733,37.9421,14951.0
2019-06-19 11:40:00,38.55,38.56,38.52,38.54,6807.0,37.9323,37.9421,37.9028,37.9225,6807.0
2019-06-19 11:50:00,38.55,38.59,38.54,38.57,11106.0,37.9323,37.9717,37.9225,37.952,11106.0
2019-06-19 12:00:00,38.57,38.59,38.53,38.56,29676.0,37.952,37.9717,37.9126,37.9421,29676.0
2019-06-19 12:10:00,38.56,38.6,38.54,38.58,11937.0,37.9421,37.9815,37.9225,37.9618,11937.0
2019-06-19 12:20:00,38.59,38.6,38.56,38.57,11604.0,37.9717,37.9815,37.9421,37.952,11604.0
2019-06-19 12:30:00,38.57,38.58,38.54,38.58,14072.0,37.952,37.9618,37.9225,37.9618,14072.0
2019-06-19 12:40:00,38.58,38.6,38.56,38.58,19150.0,37.9618,37.9815,37.9421,37.9618,19150.0
2019-06-19 12:50:00,38.59,38.62,38.57,38.58,8669.0,37.9717,38.0012,37.952,37.9618,8669.0
2019-06-19 13:00:00,38.59,38.62,38.59,38.59,5259.0,37.9717,38.0012,37.9717,37.9717,5259.0
2019-06-19 13:10:00,38.59,38.61,38.56,38.57,6876.0,37.9717,37.9913,37.9421,37.952,6876.0
2019-06-19 13:20:00,38.57,38.64,38.57,38.61,7710.0,37.952,38.0209,37.952,37.9913,7710.0
2019-06-19 13:30:00,38.61,38.66,38.6,38.66,7250.0,37.9913,38.0405,37.9815,38.0405,7250.0
2019-06-19 13:40:00,38.65,38.68,38.65,38.67,6073.0,38.0307,38.0602,38.0307,38.0504,6073.0
2019-06-19 13:50:00,38.67,38.71,38.67,38.68,14666.0,38.0504,38.0897,38.0504,38.0602,14666.0
2019-06-19 14:00:00,38.69,38.87,38.6,38.73,24546.0,38.0701,38.2472,37.9815,38.1094,24546.0
2019-06-19 14:10:00,38.75,38.79,38.69,38.76,16518.0,38.1291,38.1685,38.0701,38.1389,16518.0
2019-06-19 14:20:00,38.76,38.81,38.69,38.73,45099.0,38.1389,38.1881,38.0701,38.1094,45099.0
2019-06-19 14:30:00,38.73,38.85,38.68,38.68,142729.0,38.1094,38.2275,38.0602,38.0602,142729.0
2019-06-19 14:40:00,38.69,38.71,38.63,38.67,12655.0,38.0701,38.0897,38.011,38.0504,12655.0
2019-06-19 14:50:00,38.66,38.72,38.66,38.66,10666.0,38.0405,38.0996,38.0405,38.0405,10666.0
2019-06-19 15:00:00,38.68,38.74,38.68,38.73,24140.0,38.0602,38.1193,38.0602,38.1094,24140.0
2019-06-19 15:10:00,38.73,38.78,38.72,38.77,29703.0,38.1094,38.1586,38.0996,38.1488,29703.0
2019-06-19 15:20:00,38.77,38.78,38.74,38.76,37602.0,38.1488,38.1586,38.1193,38.1389,37602.0
2019-06-19 15:30:00,38.76,38.8,38.74,38.79,40489.0,38.1389,38.1783,38.1193,38.1685,40489.0
2019-06-19 15:40:00,38.79,38.86,38.73,38.76,47180.0,38.1685,38.2373,38.1094,38.1389,47180.0
2019-06-19 15:50:00,38.75,38.84,38.72,38.73,110102.0,38.1291,38.2176,38.0996,38.1094,110102.0
2019-06-20 09:30:00,39.19,39.54,39.19,39.53,46394.0,38.562,38.9064,38.562,38.8966,46394.0
2019-06-20 09:40:00,39.54,39.6,39.2,39.32,41136.0,38.9064,38.9655,38.5719,38.69,41136.0
2019-06-20 09:50:00,39.33,39.44,39.24,39.29,16542.0,38.6998,38.808,38.6112,38.6604,16542.0
2019-06-20 10:00:00,39.29,39.37,39.26,39.32,18997.0,38.6604,38.7392,38.6309,38.69,18997.0
2019-06-20 10:10:00,39.31,39.35,39.29,39.32,18897.0,38.6801,38.7195,38.6604,38.69,18897.0
2019-06-20 10:20:00,39.33,39.52,39.31,39.49,22858.0,38.6998,38.8868,38.6801,38.8572,22858.0
2019-06-20 10:30:00,39.49,39.49,39.4,39.41,8182.0,38.8572,38.8572,38.7687,38.7785,8182.0
2019-06-20 10:40:00,39.4,39.43,39.33,39.38,15245.0,38.7687,38.7982,38.6998,38.749,15245.0
2019-06-20 10:50:00,39.38,39.5,39.37,39.46,21058.0,38.749,38.8671,38.7392,38.8277,21058.0
2019-06-20 11:00:00,39.46,39.47,39.36,39.37,6715.0,38.8277,38.8376,38.7293,38.7392,6715.0
2019-06-20 11:10:00,39.36,39.36,39.23,39.27,6572.0,38.7293,38.7293,38.6014,38.6408,6572.0
2019-06-20 11:20:00,39.28,39.35,39.25,39.33,16967.0,38.6506,38.7195,38.6211,38.6998,16967.0
2019-06-20 11:30:00,39.33,39.35,39.27,39.28,14278.0,38.6998,38.7195,38.6408,38.6506,14278.0
2019-06-20 11:40:00,39.28,39.32,39.26,39.32,7959.0,38.6506,38.69,38.6309,38.69,7959.0
2019-06-20 11:50:00,39.32,39.37,39.31,39.31,7488.0,38.69,38.7392,38.6801,38.6801,7488.0
2019-06-20 12:00:00,39.31,39.32,39.27,39.28,20140.0,38.6801,38.69,38.6408,38.6506,20140.0
2019-06-20 12:10:00,39.27,39.27,39.03,39.03,17093.0,38.6408,38.6408,38.4046,38.4046,17093.0
2019-06-20 12:20:00,39.03,39.2,39.01,39.16,37084.0,38.4046,38.5719,38.3849,38.5325,37084.0
2019-06-20 12:30:00,39.17,39.17,39.13,39.16,4899.0,38.5424,38.5424,38.503,38.5325,4899.0
2019-06-20 12:40:00,39.16,39.25,39.16,39.22,4838.0,38.5325,38.6211,38.5325,38.5916,4838.0
2019-06-20 12:50:00,39.22,39.3,39.21,39.3,7496.0,38.5916,38.6703,38.5817,38.6703,7496.0
2019-06-20 13:00:00,39.3,39.33,39.26,39.33,4470.0,38.6703,38.6998,38.6309,38.6998,4470.0
2019-06-20 13:10:00,39.32,39.32,39.27,39.29,6348.0,38.69,38.69,38.6408,38.6604,6348.0
2019-06-20 13:20:00,39.28,39.29,39.21,39.25,49082.0,38.6506,38.6604,38.5817,38.6211,49082.0
2019-06-20 13:30:00,39.25,39.25,39.22,39.23,4717.0,38.6211,38.6211,38.5916,38.6014,4717.0
2019-06-20 13:40:00,39.22,39.23,39.17,39.17,8295.0,38.5916,38.6014,38.5424,38.5424,8295.0
2019-06-20 13:50:00,39.18,39.26,39.18,39.24,24351.0,38.5522,38.6309,38.5522,38.6112,24351.0
2019-06-20 14:00:00,39.23,39.28,39.23,39.26,9520.0,38.6014,38.6506,38.6014,38.6309,9520.0
2019-06-20 14:10:00,39.25,39.25,39.22,39.25,17861.0,38.6211,38.6211,38.5916,38.6211,17861.0
2019-06-20 14:20:00,39.25,39.26,39.23,39.25,33937.0,38.6211,38.6309,38.6014,38.6211,33937.0
2019-06-20 14:30:00,39.25,39.32,39.23,39.29,86755.0,38.6211,38.69,38.6014,38.6604,86755.0
2019-06-20 14:40:00,39.29,39.29,39.24,39.25,8923.0,38.6604,38.6604,38.6112,38.6211,8923.0
2019-06-20 14:50:00,39.25,39.27,39.24,39.27,9969.0,38.6211,38.6408,38.6112,38.6408,9969.0
2019-06-20 15:00:00,39.27,39.27,39.22,39.23,20535.0,38.6408,38.6408,38.5916,38.6014,20535.0
2019-06-20 15:10:00,39.24,39.26,39.24,39.26,9040.0,38.6112,38.6309,38.6112,38.6309,9040.0
2019-06-20 15:20:00,39.26,39.27,39.25,39.26,16073.0,38.6309,38.6408,38.6211,38.6309,16073.0
2019-06-20 15:30:00,39.26,39.3,39.23,39.29,22193.0,38.6309,38.6703,38.6014,38.6604,22193.0
2019-06-20 15:40:00,39.29,39.34,39.28,39.29,32151.0,38.6604,38.7096,38.6506,38.6604,32151.0
2019-06-20 15:50:00,39.3,39.39,39.26,39.26,106206.0,38.6703,38.7588,38.6309,38.6309,106206.0
2019-06-21 09:30:00,39.24,39.24,38.94,38.97,112086.0,38.6112,38.6112,38.316,38.3456,112086.0
2019-06-21 09:40:00,38.94,39.08,38.94,39.06,27230.0,38.316,38.4538,38.316,38.4341,27230.0
2019-06-21 09:50:00,39.05,39.13,39.03,39.05,4606.0,38.4243,38.503,38.4046,38.4243,4606.0
2019-06-21 10:00:00,39.08,39.13,39.04,39.13,8493.0,38.4538,38.503,38.4144,38.503,8493.0
2019-06-21 10:10:00,39.12,39.12,39.02,39.05,29882.0,38.4932,38.4932,38.3948,38.4243,29882.0
2019-06-21 10:20:00,39.04,39.09,39.03,39.05,10402.0,38.4144,38.4636,38.4046,38.4243,10402.0
2019-06-21 10:30:00,39.05,39.06,39.0,39.01,14477.0,38.4243,38.4341,38.3751,38.3849,14477.0
2019-06-21 10:40:00,39.01,39.06,38.99,39.05,8783.0,38.3849,38.4341,38.3652,38.4243,8783.0
2019-06-21 10:50:00,39.05,39.07,39.04,39.07,9564.0,38.4243,38.444,38.4144,38.444,9564.0
2019-06-21 11:00:00,39.08,39.16,39.04,39.13,9226.0,38.4538,38.5325,38.4144,38.503,9226.0
2019-06-21 11:10:00,39.11,39.11,39.06,39.09,8060.0,38.4833,38.4833,38.4341,38.4636,8060.0
2019-06-21 11:20:00,39.09,39.1,39.05,39.08,5915.0,38.4636,38.4735,38.4243,38.4538,5915.0
2019-06-21 11:30:00,39.08,39.13,39.07,39.1,7349.0,38.4538,38.503,38.444,38.4735,7349.0
2019-06-21 11:40:00,39.1,39.13,39.09,39.09,5221.0,38.4735,38.503,38.4636,38.4636,5221.0
2019-06-21 11:50:00,39.09,39.13,39.06,39.09,16118.0,38.4636,38.503,38.4341,38.4636,16118.0
2019-06-21 12:00:00,39.09,39.11,39.06,39.09,12596.0,38.4636,38.4833,38.4341,38.4636,12596.0
2019-06-21 12:10:00,39.07,39.09,39.04,39.06,8114.0,38.444,38.4636,38.4144,38.4341,8114.0
2019-06-21 12:20:00,39.06,39.08,39.05,39.08,7155.0,38.4341,38.4538,38.4243,38.4538,7155.0
2019-06-21 12:30:00,39.08,39.08,38.98,39.02,24759.0,38.4538,38.4538,38.3554,38.3948,24759.0
2019-06-21 12:40:00,39.02,39.02,38.95,38.98,7776.0,38.3948,38.3948,38.3259,38.3554,7776.0
2019-06-21 12:50:00,38.99,38.99,38.96,38.97,5643.0,38.3652,38.3652,38.3357,38.3456,5643.0
2019-06-21 13:00:00,38.96,38.98,38.87,38.87,12731.0,38.3357,38.3554,38.2472,38.2472,12731.0
2019-06-21 13:10:00,38.88,38.89,38.85,38.86,3187.0,38.257,38.2668,38.2275,38.2373,3187.0
2019-06-21 13:20:00,38.85,38.87,38.84,38.86,5132.0,38.2275,38.2472,38.2176,38.2373,5132.0
2019-06-21 13:30:00,38.86,38.87,38.78,38.78,8664.0,38.2373,38.2472,38.1586,38.1586,8664.0
2019-06-21 13:40:00,38.78,38.82,38.78,38.8,5104.0,38.1586,38.198,38.1586,38.1783,5104.0
2019-06-21 13:50:00,38.81,38.83,38.79,38.82,4006.0,38.1881,38.2078,38.1685,38.198,4006.0
2019-06-21 14:00:00,38.82,38.84,38.72,38.72,6965.0,38.198,38.2176,38.0996,38.0996,6965.0
2019-06-21 14:10:00,38.72,38.76,38.71,38.76,7119.0,38.0996,38.1389,38.0897,38.1389,7119.0
2019-06-21 14:20:00,38.76,38.77,38.72,38.77,13898.0,38.1389,38.1488,38.0996,38.1488,13898.0
2019-06-21 14:30:00,38.77,38.8,38.75,38.76,17641.0,38.1488,38.1783,38.1291,38.1389,17641.0
2019-06-21 14:40:00,38.78,38.81,38.78,38.81,15692.0,38.1586,38.1881,38.1586,38.1881,15692.0
2019-06-21 14:50:00,38.81,38.85,38.78,38.79,11344.0,38.1881,38.2275,38.1586,38.1685,11344.0
2019-06-21 15:00:00,38.79,38.86,38.79,38.85,10045.0,38.1685,38.2373,38.1685,38.2275,10045.0
2019-06-21 15:10:00,38.85,38.89,38.85,38.89,10478.0,38.2275,38.2668,38.2275,38.2668,10478.0
2019-06-21 15:20:00,38.89,38.89,38.84,38.89,13203.0,38.2668,38.2668,38.2176,38.2668,13203.0
2019-06-21 15:30:00,38.89,38.89,38.79,38.84,19603.0,38.2668,38.2668,38.1685,38.2176,19603.0
2019-06-21 15:40:00,38.84,38.86,38.74,38.77,35599.0,38.2176,38.2373,38.1193,38.1488,35599.0
2019-06-21 15:50:00,38.77,38.77,38.61,38.68,165894.0,38.1488,38.1488,37.9913,38.0602,165894.0
2019-06-24 09:30:00,38.73,38.75,38.49,38.52,14180.0,38.1094,38.1291,37.8733,37.9028,14180.0
2019-06-24 09:40:00,38.55,38.82,38.55,38.82,14857.0,37.9323,38.198,37.9323,38.198,14857.0
2019-06-24 09:50:00,38.85,38.86,38.72,38.75,4230.0,38.2275,38.2373,38.0996,38.1291,4230.0
2019-06-24 10:00:00,38.75,38.84,38.74,38.79,9307.0,38.1291,38.2176,38.1193,38.1685,9307.0
2019-06-24 10:10:00,38.79,38.86,38.71,38.71,10874.0,38.1685,38.2373,38.0897,38.0897,10874.0
2019-06-24 10:20:00,38.7,38.74,38.66,38.73,9856.0,38.0799,38.1193,38.0405,38.1094,9856.0
2019-06-24 10:30:00,38.75,38.78,38.69,38.69,10497.0,38.1291,38.1586,38.0701,38.0701,10497.0
2019-06-24 10:40:00,38.67,38.69,38.63,38.63,10721.0,38.0504,38.0701,38.011,38.011,10721.0
2019-06-24 10:50:00,38.62,38.67,38.6,38.63,9184.0,38.0012,38.0504,37.9815,38.011,9184.0
2019-06-24 11:00:00,38.62,38.65,38.53,38.55,43016.0,38.0012,38.0307,37.9126,37.9323,43016.0
2019-06-24 11:10:00,38.57,38.59,38.53,38.54,13067.0,37.952,37.9717,37.9126,37.9225,13067.0
2019-06-24 11:20:00,38.55,38.56,38.5,38.55,28455.0,37.9323,37.9421,37.8831,37.9323,28455.0
2019-06-24 11:30:00,38.56,38.58,38.5,38.5,25805.0,37.9421,37.9618,37.8831,37.8831,25805.0
2019-06-24 11:40:00,38.52,38.54,38.49,38.53,17738.0,37.9028,37.9225,37.8733,37.9126,17738.0
2019-06-24 11:50:00,38.52,38.55,38.46,38.46,17657.0,37.9028,37.9323,37.8437,37.8437,17657.0
2019-06-24 12:00:00,38.47,38.48,38.35,38.39,10322.0,37.8536,37.8634,37.7355,37.7749,10322.0
2019-06-24 12:10:00,38.4,38.41,38.35,38.38,10979.0,37.7847,37.7945,37.7355,37.765,10979.0
2019-06-24 12:20:00,38.36,38.39,38.33,38.34,8858.0,37.7453,37.7749,37.7158,37.7257,8858.0
2019-06-24 12:30:00,38.34,38.34,38.3,38.3,7157.0,37.7257,37.7257,37.6863,37.6863,7157.0
2019-06-24 12:40:00,38.29,38.37,38.28,38.37,8783.0,37.6765,37.7552,37.6666,37.7552,8783.0
2019-06-24 12:50:00,38.37,38.4,38.34,38.38,7573.0,37.7552,37.7847,37.7257,37.765,7573.0
2019-06-24 13:00:00,38.37,38.39,38.35,38.37,5505.0,37.7552,37.7749,37.7355,37.7552,5505.0
2019-06-24 13:10:00,38.37,38.38,38.36,38.37,4736.0,37.7552,37.765,37.7453,37.7552,4736.0
2019-06-24 13:20:00,38.36,38.38,38.35,38.37,5848.0,37.7453,37.765,37.7355,37.7552,5848.0
2019-06-24 13:30:00,38.37,38.43,38.37,38.43,5373.0,37.7552,37.8142,37.7552,37.8142,5373.0
2019-06-24 13:40:00,38.41,38.41,38.33,38.34,6453.0,37.7945,37.7945,37.7158,37.7257,6453.0
2019-06-24 13:50:00,38.33,38.35,38.31,38.34,5653.0,37.7158,37.7355,37.6961,37.7257,5653.0
2019-06-24 14:00:00,38.33,38.34,38.27,38.27,9167.0,37.7158,37.7257,37.6568,37.6568,9167.0
2019-06-24 14:10:00,38.27,38.3,38.27,38.27,7474.0,37.6568,37.6863,37.6568,37.6568,7474.0
2019-06-24 14:20:00,38.26,38.26,38.2,38.2,6542.0,37.6469,37.6469,37.5879,37.5879,6542.0
2019-06-24 14:30:00,38.2,38.22,38.17,38.18,8225.0,37.5879,37.6076,37.5584,37.5682,8225.0
2019-06-24 14:40:00,38.18,38.18,38.11,38.12,10444.0,37.5682,37.5682,37.4993,37.5092,10444.0
2019-06-24 14:50:00,38.12,38.2,38.12,38.17,10202.0,37.5092,37.5879,37.5092,37.5584,10202.0
2019-06-24 15:00:00,38.17,38.2,38.14,38.16,13380.0,37.5584,37.5879,37.5289,37.5485,13380.0
2019-06-24 15:10:00,38.17,38.2,38.14,38.15,10431.0,37.5584,37.5879,37.5289,37.5387,10431.0
2019-06-24 15:20:00,38.15,38.16,38.09,38.09,28853.0,37.5387,37.5485,37.4797,37.4797,28853.0
2019-06-24 15:30:00,38.09,38.15,38.09,38.12,34016.0,37.4797,37.5387,37.4797,37.5092,34016.0
2019-06-24 15:40:00,38.12,38.14,38.07,38.09,51966.0,37.5092,37.5289,37.46,37.4797,51966.0
2019-06-24 15:50:00,38.09,38.2,38.08,38.2,94768.0,37.4797,37.5879,37.4698,37.5879,94768.0
2019-06-25 09:30:00,38.3,38.32,38.05,38.09,9461.0,37.6863,37.706,37.4403,37.4797,9461.0
2019-06-25 09:40:00,38.11,38.17,38.06,38.15,6633.0,37.4993,37.5584,37.4501,37.5387,6633.0
2019-06-25 09:50:00,38.13,38.31,38.13,38.29,6106.0,37.519,37.6961,37.519,37.6765,6106.0
2019-06-25 10:00:00,38.28,38.31,38.26,38.28,5407.0,37.6666,37.6961,37.6469,37.6666,5407.0
2019-06-25 10:10:00,38.29,38.36,38.28,38.29,6939.0,37.6765,37.7453,37.6666,37.6765,6939.0
2019-06-25 10:20:00,38.27,38.27,38.21,38.26,4000.0,37.6568,37.6568,37.5977,37.6469,4000.0
2019-06-25 10:30:00,38.26,38.26,38.17,38.19,8506.0,37.6469,37.6469,37.5584,37.5781,8506.0
2019-06-25 10:40:00,38.19,38.21,38.17,38.19,3682.0,37.5781,37.5977,37.5584,37.5781,3682.0
2019-06-25 10:50:00,38.22,38.26,38.19,38.26,4220.0,37.6076,37.6469,37.5781,37.6469,4220.0
2019-06-25 11:00:00,38.24,38.4,38.23,38.39,7885.0,37.6273,37.7847,37.6174,37.7749,7885.0
2019-06-25 11:10:00,38.4,38.4,38.25,38.25,33842.0,37.7847,37.7847,37.6371,37.6371,33842.0
2019-06-25 11:20:00,38.26,38.33,38.25,38.29,8153.0,37.6469,37.7158,37.6371,37.6765,8153.0
2019-06-25 11:30:00,38.27,38.3,38.25,38.28,6991.0,37.6568,37.6863,37.6371,37.6666,6991.0
2019-06-25 11:40:00,38.3,38.33,38.25,38.27,7178.0,37.6863,37.7158,37.6371,37.6568,7178.0
2019-06-25 11:50:00,38.26,38.3,38.22,38.27,8642.0,37.6469,37.6863,37.6076,37.6568,8642.0
2019-06-25 12:00:00,38.29,38.33,38.26,38.32,10330.0,37.6765,37.7158,37.6469,37.706,10330.0
2019-06-25 12:10:00,38.32,38.33,38.22,38.22,6303.0,37.706,37.7158,37.6076,37.6076,6303.0
2019-06-25 12:20:00,38.22,38.23,38.17,38.2,10729.0,37.6076,37.6174,37.5584,37.5879,10729.0
2019-06-25 12:30:00,38.2,38.21,38.11,38.11,8424.0,37.5879,37.5977,37.4993,37.4993,8424.0
2019-06-25 12:40:00,38.1,38.22,38.09,38.22,19669.0,37.4895,37.6076,37.4797,37.6076,19669.0
2019-06-25 12:50:00,38.22,38.27,38.22,38.23,21542.0,37.6076,37.6568,37.6076,37.6174,21542.0
2019-06-25 13:00:00,38.22,38.25,38.15,38.24,58784.0,37.6076,37.6371,37.5387,37.6273,58784.0
2019-06-25 13:10:00,38.23,38.25,38.06,38.11,17475.0,37.6174,37.6371,37.4501,37.4993,17475.0
2019-06-25 13:20:00,38.1,38.15,38.06,38.12,4350.0,37.4895,37.5387,37.4501,37.5092,4350.0
2019-06-25 13:30:00,38.12,38.18,38.1,38.17,9160.0,37.5092,37.5682,37.4895,37.5584,9160.0
2019-06-25 13:40:00,38.17,38.19,38.16,38.17,8144.0,37.5584,37.5781,37.5485,37.5584,8144.0
2019-06-25 13:50:00,38.16,38.21,38.14,38.15,10471.0,37.5485,37.5977,37.5289,37.5387,10471.0
2019-06-25 14:00:00,38.15,38.18,38.14,38.18,11423.0,37.5387,37.5682,37.5289,37.5682,11423.0
2019-06-25 14:10:00,38.19,38.2,38.14,38.14,58305.0,37.5781,37.5879,37.5289,37.5289,58305.0
2019-06-25 14:20:00,38.14,38.14,38.07,38.09,12865.0,37.5289,37.5289,37.46,37.4797,12865.0
2019-06-25 14:30:00,38.09,38.09,37.92,37.92,25416.0,37.4797,37.4797,37.3124,37.3124,25416.0
2019-06-25 14:40:00,37.92,37.99,37.92,37.98,12190.0,37.3124,37.3813,37.3124,37.3714,12190.0
2019-06-25 14:50:00,37.99,38.03,37.94,38.02,11483.0,37.3813,37.4206,37.3321,37.4108,11483.0
2019-06-25 15:00:00,38.03,38.15,38.02,38.12,12610.0,37.4206,37.5387,37.4108,37.5092,12610.0
2019-06-25 15:10:00,38.14,38.14,38.07,38.09,10678.0,37.5289,37.5289,37.46,37.4797,10678.0
2019-06-25 15:20:00,38.09,38.15,38.08,38.12,15751.0,37.4797,37.5387,37.4698,37.5092,15751.0
2019-06-25 15:30:00,38.12,38.12,38.07,38.08,23624.0,37.5092,37.5092,37.46,37.4698,23624.0
2019-06-25 15:40:00,38.09,38.1,37.95,38.02,40925.0,37.4797,37.4895,37.3419,37.4108,40925.0
2019-06-25 15:50:00,38.02,38.02,37.96,37.98,114391.0,37.4108,37.4108,37.3517,37.3714,114391.0
2019-06-26 09:30:00,38.14,38.21,38.06,38.09,8847.0,37.5289,37.5977,37.4501,37.4797,8847.0
2019-06-26 09:40:00,38.09,38.16,37.95,37.97,13453.0,37.4797,37.5485,37.3419,37.3616,13453.0
2019-06-26 09:50:00,37.98,38.05,37.89,37.94,43440.0,37.3714,37.4403,37.2829,37.3321,43440.0
2019-06-26 10:00:00,37.94,38.0,37.86,37.89,10915.0,37.3321,37.3911,37.2534,37.2829,10915.0
2019-06-26 10:10:00,37.88,37.94,37.88,37.92,6396.0,37.273,37.3321,37.273,37.3124,6396.0
2019-06-26 10:20:00,37.91,38.0,37.89,37.98,11708.0,37.3026,37.3911,37.2829,37.3714,11708.0
2019-06-26 10:30:00,38.0,38.03,37.94,37.94,8541.0,37.3911,37.4206,37.3321,37.3321,8541.0
2019-06-26 10:40:00,37.94,37.95,37.81,37.94,24411.0,37.3321,37.3419,37.2042,37.3321,24411.0
2019-06-26 10:50:00,37.94,37.94,37.77,37.78,24839.0,37.3321,37.3321,37.1648,37.1746,24839.0
2019-06-26 11:00:00,37.77,37.84,37.75,37.83,23118.0,37.1648,37.2337,37.1451,37.2238,23118.0
2019-06-26 11:10:00,37.83,37.86,37.73,37.73,21215.0,37.2238,37.2534,37.1254,37.1254,21215.0
2019-06-26 11:20:00,37.73,37.74,37.65,37.68,25920.0,37.1254,37.1353,37.0467,37.0762,25920.0
2019-06-26 11:30:00,37.67,37.71,37.64,37.69,20923.0,37.0664,37.1058,37.0369,37.0861,20923.0
2019-06-26 11:40:00,37.7,37.77,37.68,37.75,18437.0,37.0959,37.1648,37.0762,37.1451,18437.0
2019-06-26 11:50:00,37.76,37.76,37.68,37.74,21487.0,37.155,37.155,37.0762,37.1353,21487.0
2019-06-26 12:00:00,37.74,37.83,37.74,37.82,13140.0,37.1353,37.2238,37.1353,37.214,13140.0
2019-06-26 12:10:00,37.82,37.82,37.74,37.77,13863.0,37.214,37.214,37.1353,37.1648,13863.0
2019-06-26 12:20:00,37.77,37.8,37.74,37.8,17426.0,37.1648,37.1943,37.1353,37.1943,17426.0
2019-06-26 12:30:00,37.8,37.85,37.8,37.83,11686.0,37.1943,37.2435,37.1943,37.2238,11686.0
2019-06-26 12:40:00,37.82,37.89,37.8,37.86,11331.0,37.214,37.2829,37.1943,37.2534,11331.0
2019-06-26 12:50:00,37.86,37.86,37.79,37.84,10937.0,37.2534,37.2534,37.1845,37.2337,10937.0
2019-06-26 13:00:00,37.87,37.9,37.82,37.82,8834.0,37.2632,37.2927,37.214,37.214,8834.0
2019-06-26 13:10:00,37.83,37.86,37.8,37.8,10078.0,37.2238,37.2534,37.1943,37.1943,10078.0
2019-06-26 13:20:00,37.8,37.85,37.8,37.81,21398.0,37.1943,37.2435,37.1943,37.2042,21398.0
2019-06-26 13:30:00,37.81,37.85,37.76,37.84,10885.0,37.2042,37.2435,37.155,37.2337,10885.0
2019-06-26 13:40:00,37.84,37.87,37.8,37.82,8826.0,37.2337,37.2632,37.1943,37.214,8826.0
2019-06-26 13:50:00,37.82,37.86,37.8,37.82,10082.0,37.214,37.2534,37.1943,37.214,10082.0
2019-06-26 14:00:00,37.83,37.85,37.81,37.84,7877.0,37.2238,37.2435,37.2042,37.2337,7877.0
2019-06-26 14:10:00,37.84,37.88,37.82,37.84,31398.0,37.2337,37.273,37.214,37.2337,31398.0
2019-06-26 14:20:00,37.84,37.85,37.78,37.83,27136.0,37.2337,37.2435,37.1746,37.2238,27136.0
2019-06-26 14:30:00,37.84,37.85,37.75,37.79,24801.0,37.2337,37.2435,37.1451,37.1845,24801.0
2019-06-26 14:40:00,37.8,37.84,37.77,37.82,22548.0,37.1943,37.2337,37.1648,37.214,22548.0
2019-06-26 14:50:00,37.83,37.95,37.79,37.88,66675.0,37.2238,37.3419,37.1845,37.273,66675.0
2019-06-26 15:00:00,37.88,37.93,37.85,37.85,17588.0,37.273,37.3222,37.2435,37.2435,17588.0
2019-06-26 15:10:00,37.84,37.88,37.81,37.83,15737.0,37.2337,37.273,37.2042,37.2238,15737.0
2019-06-26 15:20:00,37.83,37.84,37.79,37.8,25474.0,37.2238,37.2337,37.1845,37.1943,25474.0
2019-06-26 15:30:00,37.8,37.83,37.79,37.82,31781.0,37.1943,37.2238,37.1845,37.214,31781.0
2019-06-26 15:40:00,37.82,37.83,37.73,37.8,58671.0,37.214,37.2238,37.1254,37.1943,58671.0
2019-06-26 15:50:00,37.8,37.86,37.72,37.73,195150.0,37.1943,37.2534,37.1156,37.1254,195150.0
2019-06-27 09:30:00,37.8,37.95,37.7,37.92,20355.0,37.1943,37.3419,37.0959,37.3124,20355.0
2019-06-27 09:40:00,37.91,38.06,37.88,38.06,19144.0,37.3026,37.4501,37.273,37.4501,19144.0
2019-06-27 09:50:00,38.06,38.11,37.93,37.93,13383.0,37.4501,37.4993,37.3222,37.3222,13383.0
2019-06-27 10:00:00,37.93,37.99,37.8,37.8,22603.0,37.3222,37.3813,37.1943,37.1943,22603.0
2019-06-27 10:10:00,37.83,37.89,37.75,37.77,16630.0,37.2238,37.2829,37.1451,37.1648,16630.0
2019-06-27 10:20:00,37.77,37.83,37.74,37.82,29695.0,37.1648,37.2238,37.1353,37.214,29695.0
2019-06-27 10:30:00,37.83,37.85,37.59,37.67,50268.0,37.2238,37.2435,36.9877,37.0664,50268.0
2019-06-27 10:40:00,37.67,37.71,37.56,37.61,31663.0,37.0664,37.1058,36.9582,37.0074,31663.0
2019-06-27 10:50:00,37.63,37.68,37.62,37.68,11680.0,37.027,37.0762,37.0172,37.0762,11680.0
2019-06-27 11:00:00,37.68,37.72,37.66,37.71,15262.0,37.0762,37.1156,37.0566,37.1058,15262.0
2019-06-27 11:10:00,37.71,37.73,37.56,37.63,16751.0,37.1058,37.1254,36.9582,37.027,16751.0
2019-06-27 11:20:00,37.64,37.66,37.55,37.63,8168.0,37.0369,37.0566,36.9483,37.027,8168.0
2019-06-27 11:30:00,37.61,37.64,37.56,37.59,14178.0,37.0074,37.0369,36.9582,36.9877,14178.0
2019-06-27 11:40:00,37.59,37.62,37.55,37.58,18480.0,36.9877,37.0172,36.9483,36.9778,18480.0
2019-06-27 11:50:00,37.58,37.61,37.54,37.57,17205.0,36.9778,37.0074,36.9385,36.968,17205.0
2019-06-27 12:00:00,37.58,37.61,37.54,37.57,34230.0,36.9778,37.0074,36.9385,36.968,34230.0
2019-06-27 12:10:00,37.58,37.72,37.56,37.72,12735.0,36.9778,37.1156,36.9582,37.1156,12735.0
2019-06-27 12:20:00,37.71,37.77,37.71,37.77,13599.0,37.1058,37.1648,37.1058,37.1648,13599.0
2019-06-27 12:30:00,37.76,37.77,37.66,37.67,26484.0,37.155,37.1648,37.0566,37.0664,26484.0
2019-06-27 12:40:00,37.67,37.69,37.63,37.66,36645.0,37.0664,37.0861,37.027,37.0566,36645.0
2019-06-27 12:50:00,37.66,37.7,37.63,37.69,25931.0,37.0566,37.0959,37.027,37.0861,25931.0
2019-06-27 13:00:00,37.68,37.74,37.67,37.73,30711.0,37.0762,37.1353,37.0664,37.1254,30711.0
2019-06-27 13:10:00,37.73,37.76,37.67,37.69,59460.0,37.1254,37.155,37.0664,37.0861,59460.0
2019-06-27 13:20:00,37.68,37.9,37.67,37.9,47925.0,37.0762,37.2927,37.0664,37.2927,47925.0
2019-06-27 13:30:00,37.91,37.95,37.89,37.89,10069.0,37.3026,37.3419,37.2829,37.2829,10069.0
2019-06-27 13:40:00,37.9,37.9,37.78,37.81,27545.0,37.2927,37.2927,37.1746,37.2042,27545.0
2019-06-27 13:50:00,37.82,37.88,37.79,37.8,33272.0,37.214,37.273,37.1845,37.1943,33272.0
2019-06-27 14:00:00,37.8,37.8,37.71,37.73,30561.0,37.1943,37.1943,37.1058,37.1254,30561.0
2019-06-27 14:10:00,37.72,37.8,37.68,37.77,55394.0,37.1156,37.1943,37.0762,37.1648,55394.0
2019-06-27 14:20:00,37.77,37.8,37.74,37.78,39278.0,37.1648,37.1943,37.1353,37.1746,39278.0
2019-06-27 14:30:00,37.77,37.78,37.74,37.78,23129.0,37.1648,37.1746,37.1353,37.1746,23129.0
2019-06-27 14:40:00,37.77,37.81,37.75,37.78,35232.0,37.1648,37.2042,37.1451,37.1746,35232.0
2019-06-27 14:50:00,37.77,37.78,37.76,37.77,13778.0,37.1648,37.1746,37.155,37.1648,13778.0
2019-06-27 15:00:00,37.77,37.83,37.72,37.75,39837.0,37.1648,37.2238,37.1156,37.1451,39837.0
2019-06-27 15:10:00,37.76,37.79,37.74,37.78,25014.0,37.155,37.1845,37.1353,37.1746,25014.0
2019-06-27 15:20:00,37.78,37.78,37.75,37.76,29014.0,37.1746,37.1746,37.1451,37.155,29014.0
2019-06-27 15:30:00,37.76,37.87,37.73,37.87,117331.0,37.155,37.2632,37.1254,37.2632,117331.0
2019-06-27 15:40:00,37.86,37.95,37.86,37.88,115852.0,37.2534,37.3419,37.2534,37.273,115852.0
2019-06-27 15:50:00,37.89,38.0,37.86,37.98,279140.0,37.2829,37.3911,37.2534,37.3714,279140.0
2019-06-28 09:30:00,38.06,38.15,38.02,38.09,62923.0,37.4894,37.578,37.45,37.5189,62923.0
2019-06-28 09:40:00,38.09,38.35,38.08,38.19,14866.0,37.5189,37.775,37.5091,37.6174,14866.0
2019-06-28 09:50:00,38.21,38.22,38.17,38.22,3814.0,37.6371,37.647,37.5977,37.647,3814.0
2019-06-28 10:00:00,38.21,38.25,38.04,38.05,35918.0,37.6371,37.6765,37.4697,37.4795,35918.0
2019-06-28 10:10:00,38.05,38.1,37.96,38.01,28159.0,37.4795,37.5288,37.3909,37.4401,28159.0
2019-06-28 10:20:00,38.0,38.02,37.94,38.02,4400.0,37.4303,37.45,37.3712,37.45,4400.0
2019-06-28 10:30:00,38.04,38.07,37.94,37.97,16449.0,37.4697,37.4992,37.3712,37.4007,16449.0
2019-06-28 10:40:00,37.97,38.02,37.95,38.02,7411.0,37.4007,37.45,37.381,37.45,7411.0
2019-06-28 10:50:00,38.02,38.04,37.9,38.0,40023.0,37.45,37.4697,37.3318,37.4303,40023.0
2019-06-28 11:00:00,37.99,38.04,37.95,37.98,29993.0,37.4204,37.4697,37.381,37.4106,29993.0
2019-06-28 11:10:00,37.97,38.01,37.96,38.0,38279.0,37.4007,37.4401,37.3909,37.4303,38279.0
2019-06-28 11:20:00,38.0,38.31,38.0,38.28,28538.0,37.4303,37.7356,37.4303,37.7061,28538.0
2019-06-28 11:30:00,38.29,38.36,38.17,38.3,72985.0,37.7159,37.7849,37.5977,37.7258,72985.0
2019-06-28 11:40:00,38.28,38.35,38.24,38.28,9930.0,37.7061,37.775,37.6667,37.7061,9930.0
2019-06-28 11:50:00,38.3,38.32,38.18,38.18,16260.0,37.7258,37.7455,37.6076,37.6076,16260.0
2019-06-28 12:00:00,38.19,38.28,38.19,38.22,12591.0,37.6174,37.7061,37.6174,37.647,12591.0
2019-06-28 12:10:00,38.22,38.28,38.19,38.27,8690.0,37.647,37.7061,37.6174,37.6962,8690.0
2019-06-28 12:20:00,38.27,38.31,38.25,38.26,10535.0,37.6962,37.7356,37.6765,37.6864,10535.0
2019-06-28 12:30:00,38.26,38.33,38.25,38.31,6740.0,37.6864,37.7553,37.6765,37.7356,6740.0
2019-06-28 12:40:00,38.29,38.31,38.25,38.29,9229.0,37.7159,37.7356,37.6765,37.7159,9229.0
2019-06-28 12:50:00,38.3,38.31,38.25,38.27,10407.0,37.7258,37.7356,37.6765,37.6962,10407.0
2019-06-28 13:00:00,38.26,38.28,38.23,38.25,8588.0,37.6864,37.7061,37.6568,37.6765,8588.0
2019-06-28 13:10:00,38.25,38.25,38.19,38.19,12956.0,37.6765,37.6765,37.6174,37.6174,12956.0
2019-06-28 13:20:00,38.18,38.23,38.16,38.23,8378.0,37.6076,37.6568,37.5879,37.6568,8378.0
2019-06-28 13:30:00,38.24,38.24,38.19,38.19,7592.0,37.6667,37.6667,37.6174,37.6174,7592.0
2019-06-28 13:40:00,38.18,38.22,38.16,38.16,13139.0,37.6076,37.647,37.5879,37.5879,13139.0
2019-06-28 13:50:00,38.16,38.18,38.09,38.18,26361.0,37.5879,37.6076,37.5189,37.6076,26361.0
2019-06-28 14:00:00,38.17,38.19,38.11,38.18,12284.0,37.5977,37.6174,37.5386,37.6076,12284.0
2019-06-28 14:10:00,38.18,38.27,38.16,38.23,17362.0,37.6076,37.6962,37.5879,37.6568,17362.0
2019-06-28 14:20:00,38.23,38.27,38.2,38.26,17033.0,37.6568,37.6962,37.6273,37.6864,17033.0
2019-06-28 14:30:00,38.26,38.29,38.25,38.27,10286.0,37.6864,37.7159,37.6765,37.6962,10286.0
2019-06-28 14:40:00,38.27,38.35,38.27,38.3,16162.0,37.6962,37.775,37.6962,37.7258,16162.0
2019-06-28 14:50:00,38.31,38.31,38.23,38.23,10874.0,37.7356,37.7356,37.6568,37.6568,10874.0
2019-06-28 15:00:00,38.23,38.27,38.2,38.23,14985.0,37.6568,37.6962,37.6273,37.6568,14985.0
2019-06-28 15:10:00,38.24,38.26,38.22,38.23,19913.0,37.6667,37.6864,37.647,37.6568,19913.0
2019-06-28 15:20:00,38.23,38.25,38.21,38.23,20974.0,37.6568,37.6765,37.6371,37.6568,20974.0
2019-06-28 15:30:00,38.23,38.25,38.19,38.22,38450.0,37.6568,37.6765,37.6174,37.647,38450.0
2019-06-28 15:40:00,38.22,38.22,38.07,38.15,56712.0,37.647,37.647,37.4992,37.578,56712.0
2019-06-28 15:50:00,38.14,38.27,38.09,38.2,519017.0,37.5682,37.6962,37.5189,37.6273,519017.0
2019-07-01 09:30:00,38.76,38.99,38.76,38.86,15752.0,38.1789,38.4054,38.1789,38.2774,15752.0
2019-07-01 09:40:00,38.88,38.88,38.64,38.66,9782.0,38.2971,38.2971,38.0607,38.0804,9782.0
2019-07-01 09:50:00,38.61,38.61,38.49,38.53,7277.0,38.0311,38.0311,37.9129,37.9523,7277.0
2019-07-01 10:00:00,38.55,38.6,38.51,38.59,6463.0,37.972,38.0213,37.9326,38.0114,6463.0
2019-07-01 10:10:00,38.62,38.64,38.55,38.57,20259.0,38.041,38.0607,37.972,37.9917,20259.0
2019-07-01 10:20:00,38.57,38.64,38.57,38.64,10679.0,37.9917,38.0607,37.9917,38.0607,10679.0
2019-07-01 10:30:00,38.64,38.66,38.61,38.62,12975.0,38.0607,38.0804,38.0311,38.041,12975.0
2019-07-01 10:40:00,38.62,38.66,38.6,38.66,10438.0,38.041,38.0804,38.0213,38.0804,10438.0
2019-07-01 10:50:00,38.65,38.69,38.63,38.64,12609.0,38.0705,38.1099,38.0508,38.0607,12609.0
2019-07-01 11:00:00,38.64,38.67,38.61,38.61,25787.0,38.0607,38.0902,38.0311,38.0311,25787.0
2019-07-01 11:10:00,38.59,38.64,38.56,38.62,13036.0,38.0114,38.0607,37.9819,38.041,13036.0
2019-07-01 11:20:00,38.64,38.71,38.63,38.63,17687.0,38.0607,38.1296,38.0508,38.0508,17687.0
2019-07-01 11:30:00,38.62,38.63,38.56,38.56,14047.0,38.041,38.0508,37.9819,37.9819,14047.0
2019-07-01 11:40:00,38.57,38.59,38.48,38.48,11293.0,37.9917,38.0114,37.9031,37.9031,11293.0
2019-07-01 11:50:00,38.47,38.62,38.47,38.62,52606.0,37.8932,38.041,37.8932,38.041,52606.0
2019-07-01 12:00:00,38.62,38.62,38.59,38.61,16961.0,38.041,38.041,38.0114,38.0311,16961.0
2019-07-01 12:10:00,38.61,38.77,38.61,38.72,22232.0,38.0311,38.1887,38.0311,38.1395,22232.0
2019-07-01 12:20:00,38.72,38.74,38.68,38.72,8005.0,38.1395,38.1592,38.1001,38.1395,8005.0
2019-07-01 12:30:00,38.72,38.73,38.69,38.69,8731.0,38.1395,38.1493,38.1099,38.1099,8731.0
2019-07-01 12:40:00,38.69,38.8,38.69,38.74,10178.0,38.1099,38.2183,38.1099,38.1592,10178.0
2019-07-01 12:50:00,38.75,38.76,38.69,38.69,10519.0,38.169,38.1789,38.1099,38.1099,10519.0
2019-07-01 13:00:00,38.7,38.74,38.69,38.72,10447.0,38.1198,38.1592,38.1099,38.1395,10447.0
2019-07-01 13:10:00,38.72,38.73,38.54,38.54,20665.0,38.1395,38.1493,37.9622,37.9622,20665.0
2019-07-01 13:20:00,38.53,38.6,38.46,38.6,21392.0,37.9523,38.0213,37.8834,38.0213,21392.0
2019-07-01 13:30:00,38.59,38.59,38.49,38.52,14204.0,38.0114,38.0114,37.9129,37.9425,14204.0
2019-07-01 13:40:00,38.52,38.56,38.47,38.55,9415.0,37.9425,37.9819,37.8932,37.972,9415.0
2019-07-01 13:50:00,38.56,38.63,38.54,38.61,13774.0,37.9819,38.0508,37.9622,38.0311,13774.0
2019-07-01 14:00:00,38.61,38.61,38.5,38.5,20889.0,38.0311,38.0311,37.9228,37.9228,20889.0
2019-07-01 14:10:00,38.5,38.6,38.5,38.53,14496.0,37.9228,38.0213,37.9228,37.9523,14496.0
2019-07-01 14:20:00,38.53,38.55,38.51,38.53,20346.0,37.9523,37.972,37.9326,37.9523,20346.0
2019-07-01 14:30:00,38.53,38.63,38.52,38.63,14342.0,37.9523,38.0508,37.9425,38.0508,14342.0
2019-07-01 14:40:00,38.63,38.68,38.62,38.65,30324.0,38.0508,38.1001,38.041,38.0705,30324.0
2019-07-01 14:50:00,38.65,38.69,38.63,38.64,23592.0,38.0705,38.1099,38.0508,38.0607,23592.0
2019-07-01 15:00:00,38.64,38.77,38.64,38.77,24934.0,38.0607,38.1887,38.0607,38.1887,24934.0
2019-07-01 15:10:00,38.78,38.86,38.78,38.82,37887.0,38.1986,38.2774,38.1986,38.238,37887.0
2019-07-01 15:20:00,38.82,38.94,38.82,38.9,53142.0,38.238,38.3562,38.238,38.3168,53142.0
2019-07-01 15:30:00,38.9,38.93,38.85,38.91,54449.0,38.3168,38.3463,38.2675,38.3266,54449.0
2019-07-01 15:40:00,38.92,38.95,38.89,38.93,83757.0,38.3365,38.366,38.3069,38.3463,83757.0
2019-07-01 15:50:00,38.93,39.07,38.92,39.06,316621.0,38.3463,38.4842,38.3365,38.4744,316621.0
2019-07-02 09:30:00,38.97,39.09,38.85,38.96,14085.0,38.3857,38.5039,38.2675,38.3759,14085.0
2019-07-02 09:40:00,38.97,39.0,38.89,38.98,20474.0,38.3857,38.4153,38.3069,38.3956,20474.0
2019-07-02 09:50:00,38.97,38.98,38.92,38.95,8130.0,38.3857,38.3956,38.3365,38.366,8130.0
2019-07-02 10:00:00,38.87,38.95,38.84,38.93,14808.0,38.2872,38.366,38.2577,38.3463,14808.0
2019-07-02 10:10:00,38.93,39.05,38.93,39.04,17040.0,38.3463,38.4645,38.3463,38.4547,17040.0
2019-07-02 10:20:00,39.04,39.15,38.99,39.15,11755.0,38.4547,38.563,38.4054,38.563,11755.0
2019-07-02 10:30:00,39.15,39.24,39.15,39.2,13298.0,38.563,38.6517,38.563,38.6123,13298.0
2019-07-02 10:40:00,39.16,39.16,39.01,39.01,6624.0,38.5729,38.5729,38.4251,38.4251,6624.0
2019-07-02 10:50:00,39.01,39.07,39.0,39.05,6200.0,38.4251,38.4842,38.4153,38.4645,6200.0
2019-07-02 11:00:00,39.05,39.11,39.03,39.07,12318.0,38.4645,38.5236,38.4448,38.4842,12318.0
2019-07-02 11:10:00,39.07,39.1,38.94,38.94,9460.0,38.4842,38.5138,38.3562,38.3562,9460.0
2019-07-02 11:20:00,38.94,38.98,38.92,38.97,18442.0,38.3562,38.3956,38.3365,38.3857,18442.0
2019-07-02 11:30:00,38.97,38.97,38.87,38.87,17257.0,38.3857,38.3857,38.2872,38.2872,17257.0
2019-07-02 11:40:00,38.87,38.88,38.82,38.84,15887.0,38.2872,38.2971,38.238,38.2577,15887.0
2019-07-02 11:50:00,38.84,38.85,38.77,38.77,7565.0,38.2577,38.2675,38.1887,38.1887,7565.0
2019-07-02 12:00:00,38.77,38.82,38.73,38.8,11443.0,38.1887,38.238,38.1493,38.2183,11443.0
2019-07-02 12:10:00,38.8,38.93,38.8,38.88,9322.0,38.2183,38.3463,38.2183,38.2971,9322.0
2019-07-02 12:20:00,38.88,38.91,38.82,38.82,8753.0,38.2971,38.3266,38.238,38.238,8753.0
2019-07-02 12:30:00,38.83,38.92,38.83,38.87,12864.0,38.2478,38.3365,38.2478,38.2872,12864.0
2019-07-02 12:40:00,38.88,38.88,38.75,38.77,7748.0,38.2971,38.2971,38.169,38.1887,7748.0
2019-07-02 12:50:00,38.77,38.82,38.75,38.76,7852.0,38.1887,38.238,38.169,38.1789,7852.0
2019-07-02 13:00:00,38.75,38.82,38.75,38.8,5403.0,38.169,38.238,38.169,38.2183,5403.0
2019-07-02 13:10:00,38.8,38.83,38.74,38.77,9213.0,38.2183,38.2478,38.1592,38.1887,9213.0
2019-07-02 13:20:00,38.76,38.85,38.76,38.82,10743.0,38.1789,38.2675,38.1789,38.238,10743.0
2019-07-02 13:30:00,38.83,38.87,38.81,38.85,20014.0,38.2478,38.2872,38.2281,38.2675,20014.0
2019-07-02 13:40:00,38.83,38.86,38.82,38.83,12748.0,38.2478,38.2774,38.238,38.2478,12748.0
2019-07-02 13:50:00,38.83,38.84,38.81,38.84,12186.0,38.2478,38.2577,38.2281,38.2577,12186.0
2019-07-02 14:00:00,38.84,38.86,38.78,38.8,13132.0,38.2577,38.2774,38.1986,38.2183,13132.0
2019-07-02 14:10:00,38.8,38.83,38.77,38.82,12140.0,38.2183,38.2478,38.1887,38.238,12140.0
2019-07-02 14:20:00,38.82,38.84,38.75,38.82,13714.0,38.238,38.2577,38.169,38.238,13714.0
2019-07-02 14:30:00,38.82,38.83,38.75,38.75,11351.0,38.238,38.2478,38.169,38.169,11351.0
2019-07-02 14:40:00,38.75,38.79,38.75,38.75,11018.0,38.169,38.2084,38.169,38.169,11018.0
2019-07-02 14:50:00,38.75,38.75,38.65,38.68,13575.0,38.169,38.169,38.0705,38.1001,13575.0
2019-07-02 15:00:00,38.69,38.8,38.69,38.78,25274.0,38.1099,38.2183,38.1099,38.1986,25274.0
2019-07-02 15:10:00,38.79,38.82,38.75,38.8,22602.0,38.2084,38.238,38.169,38.2183,22602.0
2019-07-02 15:20:00,38.81,38.82,38.77,38.78,24801.0,38.2281,38.238,38.1887,38.1986,24801.0
2019-07-02 15:30:00,38.79,38.85,38.78,38.84,27615.0,38.2084,38.2675,38.1986,38.2577,27615.0
2019-07-02 15:40:00,38.84,38.85,38.77,38.78,26368.0,38.2577,38.2675,38.1887,38.1986,26368.0
2019-07-02 15:50:00,38.78,38.86,38.77,38.85,99812.0,38.1986,38.2774,38.1887,38.2675,99812.0
2019-07-03 09:30:00,38.95,38.95,38.8,38.84,11585.0,38.366,38.366,38.2183,38.2577,11585.0
2019-07-03 09:40:00,38.79,38.79,38.63,38.65,8509.0,38.2084,38.2084,38.0508,38.0705,8509.0
2019-07-03 09:50:00,38.64,38.8,38.61,38.8,4412.0,38.0607,38.2183,38.0311,38.2183,4412.0
2019-07-03 10:00:00,38.77,38.78,38.73,38.76,6952.0,38.1887,38.1986,38.1493,38.1789,6952.0
2019-07-03 10:10:00,38.77,38.79,38.71,38.79,7472.0,38.1887,38.2084,38.1296,38.2084,7472.0
2019-07-03 10:20:00,38.8,38.86,38.77,38.85,8941.0,38.2183,38.2774,38.1887,38.2675,8941.0
2019-07-03 10:30:00,38.83,38.9,38.82,38.89,10265.0,38.2478,38.3168,38.238,38.3069,10265.0
2019-07-03 10:40:00,38.9,38.9,38.82,38.82,9675.0,38.3168,38.3168,38.238,38.238,9675.0
2019-07-03 10:50:00,38.82,38.83,38.79,38.82,9209.0,38.238,38.2478,38.2084,38.238,9209.0
2019-07-03 11:00:00,38.82,38.83,38.7,38.75,26670.0,38.238,38.2478,38.1198,38.169,26670.0
2019-07-03 11:10:00,38.76,38.76,38.68,38.71,10347.0,38.1789,38.1789,38.1001,38.1296,10347.0
2019-07-03 11:20:00,38.71,38.72,38.63,38.64,12985.0,38.1296,38.1395,38.0508,38.0607,12985.0
2019-07-03 11:30:00,38.64,38.73,38.63,38.73,9465.0,38.0607,38.1493,38.0508,38.1493,9465.0
2019-07-03 11:40:00,38.72,38.82,38.72,38.82,6564.0,38.1395,38.238,38.1395,38.238,6564.0
2019-07-03 11:50:00,38.82,38.82,38.76,38.79,9618.0,38.238,38.238,38.1789,38.2084,9618.0
2019-07-03 12:00:00,38.79,38.79,38.76,38.77,7075.0,38.2084,38.2084,38.1789,38.1887,7075.0
2019-07-03 12:10:00,38.77,38.8,38.76,38.79,4315.0,38.1887,38.2183,38.1789,38.2084,4315.0
2019-07-03 12:20:00,38.8,38.84,38.79,38.82,5924.0,38.2183,38.2577,38.2084,38.238,5924.0
2019-07-03 12:30:00,38.82,38.92,38.82,38.91,19126.0,38.238,38.3365,38.238,38.3266,19126.0
2019-07-03 12:40:00,38.91,38.93,38.87,38.87,16970.0,38.3266,38.3463,38.2872,38.2872,16970.0
2019-07-03 12:50:00,38.88,38.91,38.84,38.89,32883.0,38.2971,38.3266,38.2577,38.3069,32883.0
2019-07-05 09:30:00,38.6,38.68,38.49,38.49,11732.0,38.0213,38.1001,37.9129,37.9129,11732.0
2019-07-05 09:40:00,38.51,38.53,38.46,38.53,2937.0,37.9326,37.9523,37.8834,37.9523,2937.0
2019-07-05 09:50:00,38.55,38.64,38.55,38.64,3916.0,37.972,38.0607,37.972,38.0607,3916.0
2019-07-05 10:00:00,38.58,38.62,38.54,38.62,4534.0,38.0016,38.041,37.9622,38.041,4534.0
2019-07-05 10:10:00,38.61,38.61,38.52,38.53,1800.0,38.0311,38.0311,37.9425,37.9523,1800.0
2019-07-05 10:20:00,38.51,38.52,38.38,38.41,4950.0,37.9326,37.9425,37.8046,37.8341,4950.0
2019-07-05 10:30:00,38.4,38.43,38.3,38.31,8042.0,37.8243,37.8538,37.7258,37.7356,8042.0
2019-07-05 10:40:00,38.31,38.31,38.24,38.31,4133.0,37.7356,37.7356,37.6667,37.7356,4133.0
2019-07-05 10:50:00,38.34,38.37,38.3,38.34,6752.0,37.7652,37.7947,37.7258,37.7652,6752.0
2019-07-05 11:00:00,38.34,38.41,38.31,38.41,4734.0,37.7652,37.8341,37.7356,37.8341,4734.0
2019-07-05 11:10:00,38.38,38.42,38.38,38.41,3264.0,37.8046,37.844,37.8046,37.8341,3264.0
2019-07-05 11:20:00,38.38,38.42,38.35,38.41,3229.0,37.8046,37.844,37.775,37.8341,3229.0
2019-07-05 11:30:00,38.4,38.45,38.39,38.45,4246.0,37.8243,37.8735,37.8144,37.8735,4246.0
2019-07-05 11:40:00,38.45,38.45,38.35,38.39,5270.0,37.8735,37.8735,37.775,37.8144,5270.0
2019-07-05 11:50:00,38.4,38.45,38.39,38.45,6617.0,37.8243,37.8735,37.8144,37.8735,6617.0
2019-07-05 12:00:00,38.49,38.5,38.46,38.47,3679.0,37.9129,37.9228,37.8834,37.8932,3679.0
2019-07-05 12:10:00,38.48,38.54,38.48,38.53,3937.0,37.9031,37.9622,37.9031,37.9523,3937.0
2019-07-05 12:20:00,38.51,38.55,38.48,38.52,8513.0,37.9326,37.972,37.9031,37.9425,8513.0
2019-07-05 12:30:00,38.53,38.57,38.52,38.56,7012.0,37.9523,37.9917,37.9425,37.9819,7012.0
2019-07-05 12:40:00,38.55,38.55,38.53,38.53,2630.0,37.972,37.972,37.9523,37.9523,2630.0
2019-07-05 12:50:00,38.55,38.55,38.53,38.54,2981.0,37.972,37.972,37.9523,37.9622,2981.0
2019-07-05 13:00:00,38.55,38.6,38.55,38.57,6604.0,37.972,38.0213,37.972,37.9917,6604.0
2019-07-05 13:10:00,38.57,38.6,38.56,38.6,6445.0,37.9917,38.0213,37.9819,38.0213,6445.0
2019-07-05 13:20:00,38.59,38.61,38.58,38.59,3786.0,38.0114,38.0311,38.0016,38.0114,3786.0
2019-07-05 13:30:00,38.59,38.65,38.58,38.64,7074.0,38.0114,38.0705,38.0016,38.0607,7074.0
2019-07-05 13:40:00,38.63,38.66,38.62,38.65,5960.0,38.0508,38.0804,38.041,38.0705,5960.0
2019-07-05 13:50:00,38.65,38.66,38.63,38.65,5469.0,38.0705,38.0804,38.0508,38.0705,5469.0
2019-07-05 14:00:00,38.65,38.7,38.65,38.66,6064.0,38.0705,38.1198,38.0705,38.0804,6064.0
2019-07-05 14:10:00,38.66,38.66,38.6,38.61,5416.0,38.0804,38.0804,38.0213,38.0311,5416.0
2019-07-05 14:20:00,38.61,38.61,38.56,38.58,9765.0,38.0311,38.0311,37.9819,38.0016,9765.0
2019-07-05 14:30:00,38.58,38.6,38.55,38.59,10630.0,38.0016,38.0213,37.972,38.0114,10630.0
2019-07-05 14:40:00,38.59,38.59,38.52,38.54,7894.0,38.0114,38.0114,37.9425,37.9622,7894.0
2019-07-05 14:50:00,38.55,38.55,38.51,38.52,9138.0,37.972,37.972,37.9326,37.9425,9138.0
2019-07-05 15:00:00,38.52,38.53,38.46,38.5,10323.0,37.9425,37.9523,37.8834,37.9228,10323.0
2019-07-05 15:10:00,38.5,38.52,38.48,38.49,10926.0,37.9228,37.9425,37.9031,37.9129,10926.0
2019-07-05 15:20:00,38.48,38.56,38.48,38.54,11984.0,37.9031,37.9819,37.9031,37.9622,11984.0
2019-07-05 15:30:00,38.55,38.59,38.53,38.54,19122.0,37.972,38.0114,37.9523,37.9622,19122.0
2019-07-05 15:40:00,38.55,38.57,38.53,38.56,28290.0,37.972,37.9917,37.9523,37.9819,28290.0
2019-07-05 15:50:00,38.56,38.58,38.44,38.58,127653.0,37.9819,38.0016,37.8637,38.0016,127653.0
2019-07-08 09:30:00,38.42,38.57,38.33,38.48,16479.0,37.844,37.9917,37.7553,37.9031,16479.0
2019-07-08 09:40:00,38.49,38.6,38.49,38.59,6425.0,37.9129,38.0213,37.9129,38.0114,6425.0
2019-07-08 09:50:00,38.59,38.59,38.52,38.53,6500.0,38.0114,38.0114,37.9425,37.9523,6500.0
2019-07-08 10:00:00,38.54,38.65,38.54,38.63,4100.0,37.9622,38.0705,37.9622,38.0508,4100.0
2019-07-08 10:10:00,38.63,38.73,38.63,38.67,15220.0,38.0508,38.1493,38.0508,38.0902,15220.0
2019-07-08 10:20:00,38.66,38.67,38.54,38.55,16059.0,38.0804,38.0902,37.9622,37.972,16059.0
2019-07-08 10:30:00,38.53,38.56,38.46,38.54,7682.0,37.9523,37.9819,37.8834,37.9622,7682.0
2019-07-08 10:40:00,38.57,38.59,38.53,38.54,5380.0,37.9917,38.0114,37.9523,37.9622,5380.0
2019-07-08 10:50:00,38.53,38.53,38.44,38.45,1837.0,37.9523,37.9523,37.8637,37.8735,1837.0
2019-07-08 11:00:00,38.45,38.47,38.38,38.38,9199.0,37.8735,37.8932,37.8046,37.8046,9199.0
2019-07-08 11:10:00,38.38,38.45,38.37,38.44,9704.0,37.8046,37.8735,37.7947,37.8637,9704.0
2019-07-08 11:20:00,38.43,38.45,38.38,38.38,17363.0,37.8538,37.8735,37.8046,37.8046,17363.0
2019-07-08 11:30:00,38.4,38.41,38.38,38.39,12829.0,37.8243,37.8341,37.8046,37.8144,12829.0
2019-07-08 11:40:00,38.38,38.44,38.36,38.4,15108.0,37.8046,37.8637,37.7849,37.8243,15108.0
2019-07-08 11:50:00,38.4,38.44,38.37,38.43,5745.0,37.8243,37.8637,37.7947,37.8538,5745.0
2019-07-08 12:00:00,38.4,38.4,38.33,38.35,9989.0,37.8243,37.8243,37.7553,37.775,9989.0
2019-07-08 12:10:00,38.35,38.38,38.34,38.37,13210.0,37.775,37.8046,37.7652,37.7947,13210.0
2019-07-08 12:20:00,38.37,38.41,38.37,38.4,7967.0,37.7947,37.8341,37.7947,37.8243,7967.0
2019-07-08 12:30:00,38.4,38.43,38.39,38.4,5470.0,37.8243,37.8538,37.8144,37.8243,5470.0
2019-07-08 12:40:00,38.4,38.4,38.36,38.39,4104.0,37.8243,37.8243,37.7849,37.8144,4104.0
2019-07-08 12:50:00,38.4,38.41,38.37,38.41,8244.0,37.8243,37.8341,37.7947,37.8341,8244.0
2019-07-08 13:00:00,38.4,38.46,38.39,38.45,8628.0,37.8243,37.8834,37.8144,37.8735,8628.0
2019-07-08 13:10:00,38.45,38.45,38.4,38.41,4568.0,37.8735,37.8735,37.8243,37.8341,4568.0
2019-07-08 13:20:00,38.42,38.42,38.39,38.4,4590.0,37.844,37.844,37.8144,37.8243,4590.0
2019-07-08 13:30:00,38.39,38.41,38.37,38.39,7401.0,37.8144,37.8341,37.7947,37.8144,7401.0
2019-07-08 13:40:00,38.39,38.43,38.38,38.41,11175.0,37.8144,37.8538,37.8046,37.8341,11175.0
2019-07-08 13:50:00,38.41,38.43,38.4,38.41,4802.0,37.8341,37.8538,37.8243,37.8341,4802.0
2019-07-08 14:00:00,38.42,38.42,38.38,38.38,5573.0,37.844,37.844,37.8046,37.8046,5573.0
2019-07-08 14:10:00,38.39,38.41,38.3,38.34,17968.0,37.8144,37.8341,37.7258,37.7652,17968.0
2019-07-08 14:20:00,38.35,38.36,38.31,38.34,11213.0,37.775,37.7849,37.7356,37.7652,11213.0
2019-07-08 14:30:00,38.34,38.35,38.32,38.33,9000.0,37.7652,37.775,37.7455,37.7553,9000.0
2019-07-08 14:40:00,38.33,38.33,38.23,38.23,9214.0,37.7553,37.7553,37.6568,37.6568,9214.0
2019-07-08 14:50:00,38.24,38.24,38.18,38.2,7764.0,37.6667,37.6667,37.6076,37.6273,7764.0
2019-07-08 15:00:00,38.2,38.22,38.18,38.2,8992.0,37.6273,37.647,37.6076,37.6273,8992.0
2019-07-08 15:10:00,38.2,38.23,38.17,38.17,13563.0,37.6273,37.6568,37.5977,37.5977,13563.0
2019-07-08 15:20:00,38.18,38.22,38.16,38.21,16876.0,37.6076,37.647,37.5879,37.6371,16876.0
2019-07-08 15:30:00,38.22,38.27,38.22,38.23,18490.0,37.647,37.6962,37.647,37.6568,18490.0
2019-07-08 15:40:00,38.24,38.32,38.23,38.31,35717.0,37.6667,37.7455,37.6568,37.7356,35717.0
2019-07-08 15:50:00,38.32,38.37,38.29,38.33,123627.0,37.7455,37.7947,37.7159,37.7553,123627.0
2019-07-09 09:30:00,38.05,38.27,38.03,38.24,10236.0,37.4795,37.6962,37.4598,37.6667,10236.0
2019-07-09 09:40:00,38.25,38.25,38.12,38.17,6271.0,37.6765,37.6765,37.5485,37.5977,6271.0
2019-07-09 09:50:00,38.15,38.25,38.14,38.18,9506.0,37.578,37.6765,37.5682,37.6076,9506.0
2019-07-09 10:00:00,38.18,38.19,38.06,38.08,5738.0,37.6076,37.6174,37.4894,37.5091,5738.0
2019-07-09 10:10:00,38.05,38.1,37.97,38.0,8595.0,37.4795,37.5288,37.4007,37.4303,8595.0
2019-07-09 10:20:00,37.98,38.03,37.96,37.96,5183.0,37.4106,37.4598,37.3909,37.3909,5183.0
2019-07-09 10:30:00,37.98,38.01,37.96,37.99,5507.0,37.4106,37.4401,37.3909,37.4204,5507.0
2019-07-09 10:40:00,38.0,38.0,37.94,37.99,4433.0,37.4303,37.4303,37.3712,37.4204,4433.0
2019-07-09 10:50:00,38.02,38.03,37.93,37.93,5203.0,37.45,37.4598,37.3613,37.3613,5203.0
2019-07-09 11:00:00,37.92,38.0,37.9,37.96,17866.0,37.3515,37.4303,37.3318,37.3909,17866.0
2019-07-09 11:10:00,37.98,37.99,37.96,37.96,5436.0,37.4106,37.4204,37.3909,37.3909,5436.0
2019-07-09 11:20:00,37.97,38.0,37.93,37.95,8709.0,37.4007,37.4303,37.3613,37.381,8709.0
2019-07-09 11:30:00,37.95,38.01,37.93,37.96,21477.0,37.381,37.4401,37.3613,37.3909,21477.0
2019-07-09 11:40:00,37.96,38.0,37.94,38.0,6043.0,37.3909,37.4303,37.3712,37.4303,6043.0
2019-07-09 11:50:00,37.99,38.03,37.99,38.01,11607.0,37.4204,37.4598,37.4204,37.4401,11607.0
2019-07-09 12:00:00,38.0,38.02,37.95,37.96,5190.0,37.4303,37.45,37.381,37.3909,5190.0
2019-07-09 12:10:00,37.96,38.0,37.95,38.0,6094.0,37.3909,37.4303,37.381,37.4303,6094.0
2019-07-09 12:20:00,37.99,38.09,37.99,38.09,10510.0,37.4204,37.5189,37.4204,37.5189,10510.0
2019-07-09 12:30:00,38.09,38.09,38.05,38.08,6982.0,37.5189,37.5189,37.4795,37.5091,6982.0
2019-07-09 12:40:00,38.08,38.11,38.04,38.11,12147.0,37.5091,37.5386,37.4697,37.5386,12147.0
2019-07-09 12:50:00,38.11,38.17,38.1,38.1,16261.0,37.5386,37.5977,37.5288,37.5288,16261.0
2019-07-09 13:00:00,38.11,38.11,38.06,38.08,6374.0,37.5386,37.5386,37.4894,37.5091,6374.0
2019-07-09 13:10:00,38.07,38.1,38.06,38.1,5357.0,37.4992,37.5288,37.4894,37.5288,5357.0
2019-07-09 13:20:00,38.11,38.11,38.06,38.11,4964.0,37.5386,37.5386,37.4894,37.5386,4964.0
2019-07-09 13:30:00,38.1,38.11,38.03,38.03,7979.0,37.5288,37.5386,37.4598,37.4598,7979.0
2019-07-09 13:40:00,38.04,38.05,37.98,37.99,9897.0,37.4697,37.4795,37.4106,37.4204,9897.0
2019-07-09 13:50:00,37.98,38.03,37.95,38.03,8494.0,37.4106,37.4598,37.381,37.4598,8494.0
2019-07-09 14:00:00,38.06,38.06,37.99,38.01,4399.0,37.4894,37.4894,37.4204,37.4401,4399.0
2019-07-09 14:10:00,38.02,38.08,38.01,38.08,7333.0,37.45,37.5091,37.4401,37.5091,7333.0
2019-07-09 14:20:00,38.09,38.1,38.05,38.05,7309.0,37.5189,37.5288,37.4795,37.4795,7309.0
2019-07-09 14:30:00,38.05,38.06,38.01,38.02,7012.0,37.4795,37.4894,37.4401,37.45,7012.0
2019-07-09 14:40:00,38.03,38.07,38.03,38.07,9473.0,37.4598,37.4992,37.4598,37.4992,9473.0
2019-07-09 14:50:00,38.07,38.1,38.07,38.1,9801.0,37.4992,37.5288,37.4992,37.5288,9801.0
2019-07-09 15:00:00,38.09,38.14,38.09,38.13,7617.0,37.5189,37.5682,37.5189,37.5583,7617.0
2019-07-09 15:10:00,38.13,38.13,38.08,38.1,12647.0,37.5583,37.5583,37.5091,37.5288,12647.0
2019-07-09 15:20:00,38.11,38.12,38.07,38.1,11372.0,37.5386,37.5485,37.4992,37.5288,11372.0
2019-07-09 15:30:00,38.11,38.18,38.11,38.16,30877.0,37.5386,37.6076,37.5386,37.5879,30877.0
2019-07-09 15:40:00,38.16,38.18,38.14,38.18,39295.0,37.5879,37.6076,37.5682,37.6076,39295.0
2019-07-09 15:50:00,38.17,38.25,38.17,38.17,134194.0,37.5977,37.6765,37.5977,37.5977,134194.0
2019-07-10 09:30:00,38.25,38.33,38.16,38.17,18258.0,37.6765,37.7553,37.5879,37.5977,18258.0
2019-07-10 09:40:00,38.14,38.16,38.04,38.15,8202.0,37.5682,37.5879,37.4697,37.578,8202.0
2019-07-10 09:50:00,38.15,38.16,38.09,38.11,7766.0,37.578,37.5879,37.5189,37.5386,7766.0
2019-07-10 10:00:00,38.11,38.12,37.95,37.95,9480.0,37.5386,37.5485,37.381,37.381,9480.0
2019-07-10 10:10:00,37.96,37.98,37.9,37.96,10635.0,37.3909,37.4106,37.3318,37.3909,10635.0
2019-07-10 10:20:00,37.97,37.97,37.82,37.82,7878.0,37.4007,37.4007,37.253,37.253,7878.0
2019-07-10 10:30:00,37.83,37.89,37.81,37.84,7067.0,37.2628,37.3219,37.2431,37.2727,7067.0
2019-07-10 10:40:00,37.84,37.84,37.77,37.79,8550.0,37.2727,37.2727,37.2037,37.2234,8550.0
2019-07-10 10:50:00,37.77,37.77,37.68,37.68,10612.0,37.2037,37.2037,37.1151,37.1151,10612.0
2019-07-10 11:00:00,37.68,37.72,37.65,37.65,9207.0,37.1151,37.1545,37.0855,37.0855,9207.0
2019-07-10 11:10:00,37.64,37.67,37.61,37.66,17439.0,37.0757,37.1052,37.0461,37.0954,17439.0
2019-07-10 11:20:00,37.67,37.7,37.64,37.66,17735.0,37.1052,37.1348,37.0757,37.0954,17735.0
2019-07-10 11:30:00,37.67,37.75,37.67,37.74,9537.0,37.1052,37.184,37.1052,37.1742,9537.0
2019-07-10 11:40:00,37.73,37.76,37.72,37.74,7180.0,37.1643,37.1939,37.1545,37.1742,7180.0
2019-07-10 11:50:00,37.74,37.76,37.7,37.74,9557.0,37.1742,37.1939,37.1348,37.1742,9557.0
2019-07-10 12:00:00,37.76,37.8,37.75,37.75,7024.0,37.1939,37.2333,37.184,37.184,7024.0
2019-07-10 12:10:00,37.74,37.75,37.71,37.71,10672.0,37.1742,37.184,37.1446,37.1446,10672.0
2019-07-10 12:20:00,37.72,37.73,37.69,37.7,8391.0,37.1545,37.1643,37.1249,37.1348,8391.0
2019-07-10 12:30:00,37.71,37.75,37.71,37.73,11568.0,37.1446,37.184,37.1446,37.1643,11568.0
2019-07-10 12:40:00,37.73,37.79,37.72,37.77,9283.0,37.1643,37.2234,37.1545,37.2037,9283.0
2019-07-10 12:50:00,37.77,37.79,37.74,37.75,9317.0,37.2037,37.2234,37.1742,37.184,9317.0
2019-07-10 13:00:00,37.75,37.8,37.74,37.79,7642.0,37.184,37.2333,37.1742,37.2234,7642.0
2019-07-10 13:10:00,37.79,37.8,37.74,37.8,19183.0,37.2234,37.2333,37.1742,37.2333,19183.0
2019-07-10 13:20:00,37.8,37.83,37.75,37.76,4266.0,37.2333,37.2628,37.184,37.1939,4266.0
2019-07-10 13:30:00,37.75,37.76,37.73,37.73,7019.0,37.184,37.1939,37.1643,37.1643,7019.0
2019-07-10 13:40:00,37.72,37.72,37.69,37.69,5880.0,37.1545,37.1545,37.1249,37.1249,5880.0
2019-07-10 13:50:00,37.68,37.68,37.63,37.64,6150.0,37.1151,37.1151,37.0658,37.0757,6150.0
2019-07-10 14:00:00,37.64,37.67,37.59,37.6,9056.0,37.0757,37.1052,37.0264,37.0363,9056.0
2019-07-10 14:10:00,37.6,37.63,37.59,37.61,7554.0,37.0363,37.0658,37.0264,37.0461,7554.0
2019-07-10 14:20:00,37.61,37.63,37.59,37.61,11072.0,37.0461,37.0658,37.0264,37.0461,11072.0
2019-07-10 14:30:00,37.62,37.65,37.59,37.6,16342.0,37.056,37.0855,37.0264,37.0363,16342.0
2019-07-10 14:40:00,37.61,37.62,37.57,37.6,20134.0,37.0461,37.056,37.0067,37.0363,20134.0
2019-07-10 14:50:00,37.61,37.64,37.59,37.64,13645.0,37.0461,37.0757,37.0264,37.0757,13645.0
2019-07-10 15:00:00,37.65,37.69,37.64,37.65,11755.0,37.0855,37.1249,37.0757,37.0855,11755.0
2019-07-10 15:10:00,37.65,37.67,37.63,37.64,12318.0,37.0855,37.1052,37.0658,37.0757,12318.0
2019-07-10 15:20:00,37.63,37.66,37.62,37.64,14427.0,37.0658,37.0954,37.056,37.0757,14427.0
2019-07-10 15:30:00,37.63,37.66,37.59,37.59,16161.0,37.0658,37.0954,37.0264,37.0264,16161.0
2019-07-10 15:40:00,37.6,37.6,37.51,37.56,30614.0,37.0363,37.0363,36.9476,36.9969,30614.0
2019-07-10 15:50:00,37.57,37.61,37.55,37.57,106747.0,37.0067,37.0461,36.987,37.0067,106747.0
2019-07-11 09:30:00,37.66,37.66,37.3,37.5,17355.0,37.0954,37.0954,36.7408,36.9378,17355.0
2019-07-11 09:40:00,37.48,37.48,37.29,37.36,14695.0,36.9181,36.9181,36.7309,36.7999,14695.0
2019-07-11 09:50:00,37.35,37.36,37.17,37.17,13487.0,36.79,36.7999,36.6127,36.6127,13487.0
2019-07-11 10:00:00,37.15,37.23,37.06,37.06,14679.0,36.593,36.6718,36.5044,36.5044,14679.0
2019-07-11 10:10:00,37.05,37.12,37.03,37.1,15695.0,36.4945,36.5635,36.4748,36.5438,15695.0
2019-07-11 10:20:00,37.09,37.14,37.04,37.04,12431.0,36.5339,36.5832,36.4847,36.4847,12431.0
2019-07-11 10:30:00,37.05,37.16,37.02,37.16,13888.0,36.4945,36.6029,36.465,36.6029,13888.0
2019-07-11 10:40:00,37.16,37.23,37.15,37.15,11832.0,36.6029,36.6718,36.593,36.593,11832.0
2019-07-11 10:50:00,37.14,37.18,37.13,37.16,12368.0,36.5832,36.6226,36.5733,36.6029,12368.0
2019-07-11 11:00:00,37.15,37.17,37.11,37.16,15883.0,36.593,36.6127,36.5536,36.6029,15883.0
2019-07-11 11:10:00,37.15,37.27,37.13,37.25,19603.0,36.593,36.7112,36.5733,36.6915,19603.0
2019-07-11 11:20:00,37.25,37.33,37.23,37.28,12228.0,36.6915,36.7703,36.6718,36.7211,12228.0
2019-07-11 11:30:00,37.27,37.34,37.25,37.33,16848.0,36.7112,36.7802,36.6915,36.7703,16848.0
2019-07-11 11:40:00,37.34,37.42,37.33,37.42,11908.0,36.7802,36.859,36.7703,36.859,11908.0
2019-07-11 11:50:00,37.41,37.42,37.38,37.4,11426.0,36.8491,36.859,36.8196,36.8393,11426.0
2019-07-11 12:00:00,37.41,37.53,37.39,37.52,31366.0,36.8491,36.9673,36.8294,36.9575,31366.0
2019-07-11 12:10:00,37.52,37.55,37.49,37.51,21375.0,36.9575,36.987,36.9279,36.9476,21375.0
2019-07-11 12:20:00,37.51,37.52,37.49,37.51,16191.0,36.9476,36.9575,36.9279,36.9476,16191.0
2019-07-11 12:30:00,37.5,37.5,37.44,37.45,7152.0,36.9378,36.9378,36.8787,36.8885,7152.0
2019-07-11 12:40:00,37.44,37.46,37.39,37.41,7558.0,36.8787,36.8984,36.8294,36.8491,7558.0
2019-07-11 12:50:00,37.4,37.42,37.38,37.4,7706.0,36.8393,36.859,36.8196,36.8393,7706.0
2019-07-11 13:00:00,37.39,37.41,37.37,37.4,11805.0,36.8294,36.8491,36.8097,36.8393,11805.0
2019-07-11 13:10:00,37.4,37.42,37.39,37.42,7195.0,36.8393,36.859,36.8294,36.859,7195.0
2019-07-11 13:20:00,37.42,37.43,37.35,37.36,8981.0,36.859,36.8688,36.79,36.7999,8981.0
2019-07-11 13:30:00,37.37,37.38,37.32,37.36,14339.0,36.8097,36.8196,36.7605,36.7999,14339.0
2019-07-11 13:40:00,37.36,37.36,37.18,37.29,62185.0,36.7999,36.7999,36.6226,36.7309,62185.0
2019-07-11 13:50:00,37.29,37.34,37.28,37.32,7849.0,36.7309,36.7802,36.7211,36.7605,7849.0
2019-07-11 14:00:00,37.33,37.34,37.3,37.31,13997.0,36.7703,36.7802,36.7408,36.7506,13997.0
2019-07-11 14:10:00,37.32,37.34,37.29,37.29,12835.0,36.7605,36.7802,36.7309,36.7309,12835.0
2019-07-11 14:20:00,37.3,37.34,37.28,37.34,15693.0,36.7408,36.7802,36.7211,36.7802,15693.0
2019-07-11 14:30:00,37.36,37.4,37.36,37.38,9368.0,36.7999,36.8393,36.7999,36.8196,9368.0
2019-07-11 14:40:00,37.37,37.38,37.34,37.36,9923.0,36.8097,36.8196,36.7802,36.7999,9923.0
2019-07-11 14:50:00,37.37,37.37,37.32,37.36,24406.0,36.8097,36.8097,36.7605,36.7999,24406.0
2019-07-11 15:00:00,37.35,37.39,37.32,37.39,14798.0,36.79,36.8294,36.7605,36.8294,14798.0
2019-07-11 15:10:00,37.39,37.45,37.38,37.44,13322.0,36.8294,36.8885,36.8196,36.8787,13322.0
2019-07-11 15:20:00,37.44,37.45,37.36,37.36,15940.0,36.8787,36.8885,36.7999,36.7999,15940.0
2019-07-11 15:30:00,37.37,37.4,37.35,37.39,28891.0,36.8097,36.8393,36.79,36.8294,28891.0
2019-07-11 15:40:00,37.39,37.44,37.37,37.43,35905.0,36.8294,36.8787,36.8097,36.8688,35905.0
2019-07-11 15:50:00,37.43,37.46,37.41,37.43,88403.0,36.8688,36.8984,36.8491,36.8688,88403.0
2019-07-12 09:30:00,37.59,37.85,37.59,37.8,14001.0,37.0264,37.2825,37.0264,37.2333,14001.0
2019-07-12 09:40:00,37.82,38.0,37.81,37.97,5793.0,37.253,37.4303,37.2431,37.4007,5793.0
2019-07-12 09:50:00,38.02,38.05,37.98,38.02,11755.0,37.45,37.4795,37.4106,37.45,11755.0
2019-07-12 10:00:00,38.02,38.03,37.92,37.99,10661.0,37.45,37.4598,37.3515,37.4204,10661.0
2019-07-12 10:10:00,37.98,38.04,37.98,38.04,5487.0,37.4106,37.4697,37.4106,37.4697,5487.0
2019-07-12 10:20:00,38.03,38.11,38.03,38.06,6028.0,37.4598,37.5386,37.4598,37.4894,6028.0
2019-07-12 10:30:00,38.08,38.22,38.07,38.22,9221.0,37.5091,37.647,37.4992,37.647,9221.0
2019-07-12 10:40:00,38.22,38.23,38.17,38.2,10941.0,37.647,37.6568,37.5977,37.6273,10941.0
2019-07-12 10:50:00,38.2,38.22,38.12,38.17,29712.0,37.6273,37.647,37.5485,37.5977,29712.0
2019-07-12 11:00:00,38.17,38.19,38.14,38.15,15644.0,37.5977,37.6174,37.5682,37.578,15644.0
2019-07-12 11:10:00,38.15,38.18,38.07,38.18,33556.0,37.578,37.6076,37.4992,37.6076,33556.0
2019-07-12 11:20:00,38.19,38.26,38.16,38.26,43046.0,37.6174,37.6864,37.5879,37.6864,43046.0
2019-07-12 11:30:00,38.26,38.33,38.19,38.2,65852.0,37.6864,37.7553,37.6174,37.6273,65852.0
2019-07-12 11:40:00,38.19,38.2,38.15,38.18,12614.0,37.6174,37.6273,37.578,37.6076,12614.0
2019-07-12 11:50:00,38.18,38.18,38.12,38.13,11789.0,37.6076,37.6076,37.5485,37.5583,11789.0
2019-07-12 12:00:00,38.13,38.14,38.1,38.13,5562.0,37.5583,37.5682,37.5288,37.5583,5562.0
2019-07-12 12:10:00,38.12,38.14,38.08,38.14,10739.0,37.5485,37.5682,37.5091,37.5682,10739.0
2019-07-12 12:20:00,38.13,38.14,38.12,38.14,3409.0,37.5583,37.5682,37.5485,37.5682,3409.0
2019-07-12 12:30:00,38.14,38.19,38.13,38.18,9827.0,37.5682,37.6174,37.5583,37.6076,9827.0
2019-07-12 12:40:00,38.18,38.2,38.16,38.19,3637.0,37.6076,37.6273,37.5879,37.6174,3637.0
2019-07-12 12:50:00,38.2,38.27,38.19,38.25,10046.0,37.6273,37.6962,37.6174,37.6765,10046.0
2019-07-12 13:00:00,38.25,38.27,38.24,38.27,5758.0,37.6765,37.6962,37.6667,37.6962,5758.0
2019-07-12 13:10:00,38.27,38.28,38.22,38.23,6022.0,37.6962,37.7061,37.647,37.6568,6022.0
2019-07-12 13:20:00,38.23,38.23,38.18,38.19,5151.0,37.6568,37.6568,37.6076,37.6174,5151.0
2019-07-12 13:30:00,38.2,38.2,38.16,38.16,6891.0,37.6273,37.6273,37.5879,37.5879,6891.0
2019-07-12 13:40:00,38.16,38.17,38.14,38.15,4134.0,37.5879,37.5977,37.5682,37.578,4134.0
2019-07-12 13:50:00,38.16,38.18,38.14,38.15,6395.0,37.5879,37.6076,37.5682,37.578,6395.0
2019-07-12 14:00:00,38.15,38.2,38.11,38.19,12879.0,37.578,37.6273,37.5386,37.6174,12879.0
2019-07-12 14:10:00,38.19,38.19,38.12,38.15,11649.0,37.6174,37.6174,37.5485,37.578,11649.0
2019-07-12 14:20:00,38.16,38.18,38.14,38.15,3598.0,37.5879,37.6076,37.5682,37.578,3598.0
2019-07-12 14:30:00,38.16,38.2,38.15,38.2,6501.0,37.5879,37.6273,37.578,37.6273,6501.0
2019-07-12 14:40:00,38.19,38.22,38.18,38.22,7804.0,37.6174,37.647,37.6076,37.647,7804.0
2019-07-12 14:50:00,38.23,38.25,38.22,38.24,5878.0,37.6568,37.6765,37.647,37.6667,5878.0
2019-07-12 15:00:00,38.24,38.28,38.23,38.25,14385.0,37.6667,37.7061,37.6568,37.6765,14385.0
2019-07-12 15:10:00,38.26,38.26,38.22,38.26,8236.0,37.6864,37.6864,37.647,37.6864,8236.0
2019-07-12 15:20:00,38.26,38.28,38.21,38.23,17313.0,37.6864,37.7061,37.6371,37.6568,17313.0
2019-07-12 15:30:00,38.23,38.28,38.23,38.27,15356.0,37.6568,37.7061,37.6568,37.6962,15356.0
2019-07-12 15:40:00,38.27,38.27,38.19,38.2,38212.0,37.6962,37.6962,37.6174,37.6273,38212.0
2019-07-12 15:50:00,38.19,38.19,38.16,38.16,108223.0,37.6174,37.6174,37.5879,37.5879,108223.0
2019-07-15 09:30:00,38.22,38.36,38.17,38.17,15069.0,37.647,37.7849,37.5977,37.5977,15069.0
2019-07-15 09:40:00,38.19,38.29,38.13,38.14,6848.0,37.6174,37.7159,37.5583,37.5682,6848.0
2019-07-15 09:50:00,38.13,38.13,38.01,38.03,4462.0,37.5583,37.5583,37.4401,37.4598,4462.0
2019-07-15 10:00:00,38.03,38.13,38.03,38.11,6091.0,37.4598,37.5583,37.4598,37.5386,6091.0
2019-07-15 10:10:00,38.09,38.1,38.01,38.08,7590.0,37.5189,37.5288,37.4401,37.5091,7590.0
2019-07-15 10:20:00,38.08,38.1,38.03,38.07,4051.0,37.5091,37.5288,37.4598,37.4992,4051.0
2019-07-15 10:30:00,38.08,38.22,38.08,38.18,11530.0,37.5091,37.647,37.5091,37.6076,11530.0
2019-07-15 10:40:00,38.17,38.2,38.1,38.12,10392.0,37.5977,37.6273,37.5288,37.5485,10392.0
2019-07-15 10:50:00,38.12,38.14,38.08,38.08,4167.0,37.5485,37.5682,37.5091,37.5091,4167.0
2019-07-15 11:00:00,38.07,38.08,38.01,38.01,4951.0,37.4992,37.5091,37.4401,37.4401,4951.0
2019-07-15 11:10:00,38.01,38.02,37.98,38.0,3654.0,37.4401,37.45,37.4106,37.4303,3654.0
2019-07-15 11:20:00,38.0,38.03,37.95,37.96,3278.0,37.4303,37.4598,37.381,37.3909,3278.0
2019-07-15 11:30:00,37.96,37.99,37.92,37.93,5232.0,37.3909,37.4204,37.3515,37.3613,5232.0
2019-07-15 11:40:00,37.96,37.97,37.92,37.95,6984.0,37.3909,37.4007,37.3515,37.381,6984.0
2019-07-15 11:50:00,37.95,37.96,37.91,37.93,4882.0,37.381,37.3909,37.3416,37.3613,4882.0
2019-07-15 12:00:00,37.95,37.97,37.88,37.89,10222.0,37.381,37.4007,37.3121,37.3219,10222.0
2019-07-15 12:10:00,37.89,37.95,37.88,37.95,5679.0,37.3219,37.381,37.3121,37.381,5679.0
2019-07-15 12:20:00,37.95,38.01,37.95,37.95,3367.0,37.381,37.4401,37.381,37.381,3367.0
2019-07-15 12:30:00,37.94,37.99,37.93,37.98,3739.0,37.3712,37.4204,37.3613,37.4106,3739.0
2019-07-15 12:40:00,37.98,38.03,37.97,38.03,6388.0,37.4106,37.4598,37.4007,37.4598,6388.0
2019-07-15 12:50:00,38.03,38.04,38.0,38.04,7994.0,37.4598,37.4697,37.4303,37.4697,7994.0
2019-07-15 13:00:00,38.03,38.03,37.97,37.97,4895.0,37.4598,37.4598,37.4007,37.4007,4895.0
2019-07-15 13:10:00,37.96,37.98,37.95,37.96,2869.0,37.3909,37.4106,37.381,37.3909,2869.0
2019-07-15 13:20:00,37.95,37.96,37.91,37.91,3401.0,37.381,37.3909,37.3416,37.3416,3401.0
2019-07-15 13:30:00,37.9,37.96,37.9,37.95,4373.0,37.3318,37.3909,37.3318,37.381,4373.0
2019-07-15 13:40:00,37.95,37.95,37.89,37.9,2433.0,37.381,37.381,37.3219,37.3318,2433.0
2019-07-15 13:50:00,37.91,37.93,37.89,37.92,3364.0,37.3416,37.3613,37.3219,37.3515,3364.0
2019-07-15 14:00:00,37.91,37.93,37.88,37.89,2100.0,37.3416,37.3613,37.3121,37.3219,2100.0
2019-07-15 14:10:00,37.89,37.96,37.89,37.96,2733.0,37.3219,37.3909,37.3219,37.3909,2733.0
2019-07-15 14:20:00,37.95,37.97,37.92,37.93,4624.0,37.381,37.4007,37.3515,37.3613,4624.0
2019-07-15 14:30:00,37.94,37.94,37.9,37.9,3287.0,37.3712,37.3712,37.3318,37.3318,3287.0
2019-07-15 14:40:00,37.9,37.91,37.87,37.88,3528.0,37.3318,37.3416,37.3022,37.3121,3528.0
2019-07-15 14:50:00,37.87,37.92,37.87,37.91,3721.0,37.3022,37.3515,37.3022,37.3416,3721.0
2019-07-15 15:00:00,37.92,37.93,37.87,37.88,9469.0,37.3515,37.3613,37.3022,37.3121,9469.0
2019-07-15 15:10:00,37.88,37.88,37.83,37.85,9201.0,37.3121,37.3121,37.2628,37.2825,9201.0
2019-07-15 15:20:00,37.85,37.87,37.84,37.84,14349.0,37.2825,37.3022,37.2727,37.2727,14349.0
2019-07-15 15:30:00,37.84,37.87,37.8,37.84,17424.0,37.2727,37.3022,37.2333,37.2727,17424.0
2019-07-15 15:40:00,37.84,37.87,37.83,37.87,11857.0,37.2727,37.3022,37.2628,37.3022,11857.0
2019-07-15 15:50:00,37.87,37.93,37.86,37.93,70708.0,37.3022,37.3613,37.2924,37.3613,70708.0
2019-07-16 09:30:00,37.98,37.99,37.85,37.95,8314.0,37.4106,37.4204,37.2825,37.381,8314.0
2019-07-16 09:40:00,37.89,38.09,37.89,38.09,5759.0,37.3219,37.5189,37.3219,37.5189,5759.0
2019-07-16 09:50:00,38.14,38.16,38.09,38.15,4231.0,37.5682,37.5879,37.5189,37.578,4231.0
2019-07-16 10:00:00,38.16,38.3,38.16,38.27,7416.0,37.5879,37.7258,37.5879,37.6962,7416.0
2019-07-16 10:10:00,38.28,38.29,38.25,38.29,3365.0,37.7061,37.7159,37.6765,37.7159,3365.0
2019-07-16 10:20:00,38.3,38.36,38.25,38.28,10269.0,37.7258,37.7849,37.6765,37.7061,10269.0
2019-07-16 10:30:00,38.27,38.28,38.13,38.13,5810.0,37.6962,37.7061,37.5583,37.5583,5810.0
2019-07-16 10:40:00,38.12,38.12,38.04,38.04,18558.0,37.5485,37.5485,37.4697,37.4697,18558.0
2019-07-16 10:50:00,38.02,38.06,38.0,38.01,14707.0,37.45,37.4894,37.4303,37.4401,14707.0
2019-07-16 11:00:00,38.0,38.07,37.98,38.04,10383.0,37.4303,37.4992,37.4106,37.4697,10383.0
2019-07-16 11:10:00,38.02,38.03,37.95,37.97,17035.0,37.45,37.4598,37.381,37.4007,17035.0
2019-07-16 11:20:00,37.97,37.98,37.93,37.95,5761.0,37.4007,37.4106,37.3613,37.381,5761.0
2019-07-16 11:30:00,37.95,37.99,37.93,37.95,8632.0,37.381,37.4204,37.3613,37.381,8632.0
2019-07-16 11:40:00,37.95,37.97,37.9,37.9,9628.0,37.381,37.4007,37.3318,37.3318,9628.0
2019-07-16 11:50:00,37.9,37.94,37.84,37.85,11638.0,37.3318,37.3712,37.2727,37.2825,11638.0
2019-07-16 12:00:00,37.86,37.89,37.86,37.88,4323.0,37.2924,37.3219,37.2924,37.3121,4323.0
2019-07-16 12:10:00,37.89,37.97,37.87,37.95,24002.0,37.3219,37.4007,37.3022,37.381,24002.0
2019-07-16 12:20:00,37.95,38.07,37.95,38.05,17558.0,37.381,37.4992,37.381,37.4795,17558.0
2019-07-16 12:30:00,38.05,38.1,38.03,38.07,8134.0,37.4795,37.5288,37.4598,37.4992,8134.0
2019-07-16 12:40:00,38.07,38.09,38.01,38.01,9007.0,37.4992,37.5189,37.4401,37.4401,9007.0
2019-07-16 12:50:00,38.02,38.03,37.98,38.0,12258.0,37.45,37.4598,37.4106,37.4303,12258.0
2019-07-16 13:00:00,38.02,38.05,38.01,38.01,8875.0,37.45,37.4795,37.4401,37.4401,8875.0
2019-07-16 13:10:00,38.01,38.02,37.99,38.01,10143.0,37.4401,37.45,37.4204,37.4401,10143.0
2019-07-16 13:20:00,38.01,38.06,38.01,38.04,5781.0,37.4401,37.4894,37.4401,37.4697,5781.0
2019-07-16 13:30:00,38.03,38.07,37.99,37.99,13356.0,37.4598,37.4992,37.4204,37.4204,13356.0
2019-07-16 13:40:00,37.98,38.0,37.94,37.97,11313.0,37.4106,37.4303,37.3712,37.4007,11313.0
2019-07-16 13:50:00,37.98,37.99,37.94,37.96,16315.0,37.4106,37.4204,37.3712,37.3909,16315.0
2019-07-16 14:00:00,37.96,37.99,37.96,37.96,4815.0,37.3909,37.4204,37.3909,37.3909,4815.0
2019-07-16 14:10:00,37.97,37.99,37.95,37.98,13943.0,37.4007,37.4204,37.381,37.4106,13943.0
2019-07-16 14:20:00,37.97,38.0,37.94,37.98,11141.0,37.4007,37.4303,37.3712,37.4106,11141.0
2019-07-16 14:30:00,37.99,38.01,37.96,37.98,12287.0,37.4204,37.4401,37.3909,37.4106,12287.0
2019-07-16 14:40:00,37.99,38.02,37.99,38.01,15428.0,37.4204,37.45,37.4204,37.4401,15428.0
2019-07-16 14:50:00,38.01,38.01,37.95,37.98,11738.0,37.4401,37.4401,37.381,37.4106,11738.0
2019-07-16 15:00:00,37.97,38.01,37.97,38.0,21073.0,37.4007,37.4401,37.4007,37.4303,21073.0
2019-07-16 15:10:00,37.99,38.01,37.98,37.98,19116.0,37.4204,37.4401,37.4106,37.4106,19116.0
2019-07-16 15:20:00,37.98,37.99,37.95,37.95,19616.0,37.4106,37.4204,37.381,37.381,19616.0
2019-07-16 15:30:00,37.95,38.01,37.94,38.01,55034.0,37.381,37.4401,37.3712,37.4401,55034.0
2019-07-16 15:40:00,38.0,38.05,37.99,38.05,61621.0,37.4303,37.4795,37.4204,37.4795,61621.0
2019-07-16 15:50:00,38.04,38.11,38.04,38.08,142471.0,37.4697,37.5386,37.4697,37.5091,142471.0
2019-07-17 09:30:00,38.02,38.09,37.92,38.01,16218.0,37.45,37.5189,37.3515,37.4401,16218.0
2019-07-17 09:40:00,38.02,38.04,37.92,37.93,9548.0,37.45,37.4697,37.3515,37.3613,9548.0
2019-07-17 09:50:00,37.95,38.03,37.94,38.01,12296.0,37.381,37.4598,37.3712,37.4401,12296.0
2019-07-17 10:00:00,38.02,38.15,38.02,38.09,13593.0,37.45,37.578,37.45,37.5189,13593.0
2019-07-17 10:10:00,38.09,38.12,38.05,38.08,10581.0,37.5189,37.5485,37.4795,37.5091,10581.0
2019-07-17 10:20:00,38.08,38.09,38.04,38.05,6814.0,37.5091,37.5189,37.4697,37.4795,6814.0
2019-07-17 10:30:00,38.04,38.04,37.99,38.0,10102.0,37.4697,37.4697,37.4204,37.4303,10102.0
2019-07-17 10:40:00,38.0,38.0,37.87,37.87,8100.0,37.4303,37.4303,37.3022,37.3022,8100.0
2019-07-17 10:50:00,37.87,37.92,37.79,37.92,10827.0,37.3022,37.3515,37.2234,37.3515,10827.0
2019-07-17 11:00:00,37.92,38.0,37.92,37.95,16561.0,37.3515,37.4303,37.3515,37.381,16561.0
2019-07-17 11:10:00,37.96,38.06,37.95,38.05,10360.0,37.3909,37.4894,37.381,37.4795,10360.0
2019-07-17 11:20:00,38.06,38.07,38.02,38.04,19508.0,37.4894,37.4992,37.45,37.4697,19508.0
2019-07-17 11:30:00,38.04,38.09,38.03,38.07,11303.0,37.4697,37.5189,37.4598,37.4992,11303.0
2019-07-17 11:40:00,38.06,38.17,38.06,38.16,8000.0,37.4894,37.5977,37.4894,37.5879,8000.0
2019-07-17 11:50:00,38.16,38.19,38.12,38.13,10858.0,37.5879,37.6174,37.5485,37.5583,10858.0
2019-07-17 12:00:00,38.14,38.14,38.04,38.04,6981.0,37.5682,37.5682,37.4697,37.4697,6981.0
2019-07-17 12:10:00,38.04,38.05,37.98,37.99,8053.0,37.4697,37.4795,37.4106,37.4204,8053.0
2019-07-17 12:20:00,38.01,38.02,37.98,37.98,6257.0,37.4401,37.45,37.4106,37.4106,6257.0
2019-07-17 12:30:00,37.98,38.01,37.98,37.98,9853.0,37.4106,37.4401,37.4106,37.4106,9853.0
2019-07-17 12:40:00,38.0,38.02,37.98,37.99,6478.0,37.4303,37.45,37.4106,37.4204,6478.0
2019-07-17 12:50:00,37.99,38.0,37.95,37.95,13771.0,37.4204,37.4303,37.381,37.381,13771.0
2019-07-17 13:00:00,37.95,38.03,37.95,37.97,14399.0,37.381,37.4598,37.381,37.4007,14399.0
2019-07-17 13:10:00,37.98,38.0,37.95,37.97,12569.0,37.4106,37.4303,37.381,37.4007,12569.0
2019-07-17 13:20:00,37.97,38.02,37.94,37.99,47494.0,37.4007,37.45,37.3712,37.4204,47494.0
2019-07-17 13:30:00,37.98,38.01,37.97,38.0,16971.0,37.4106,37.4401,37.4007,37.4303,16971.0
2019-07-17 13:40:00,38.0,38.04,37.98,38.02,7448.0,37.4303,37.4697,37.4106,37.45,7448.0
2019-07-17 13:50:00,38.02,38.03,38.0,38.02,6491.0,37.45,37.4598,37.4303,37.45,6491.0
2019-07-17 14:00:00,38.02,38.02,37.93,37.95,10324.0,37.45,37.45,37.3613,37.381,10324.0
2019-07-17 14:10:00,37.95,37.97,37.92,37.95,10392.0,37.381,37.4007,37.3515,37.381,10392.0
2019-07-17 14:20:00,37.96,37.96,37.93,37.94,7681.0,37.3909,37.3909,37.3613,37.3712,7681.0
2019-07-17 14:30:00,37.95,37.95,37.91,37.92,11483.0,37.381,37.381,37.3416,37.3515,11483.0
2019-07-17 14:40:00,37.91,37.93,37.87,37.93,12365.0,37.3416,37.3613,37.3022,37.3613,12365.0
2019-07-17 14:50:00,37.93,37.93,37.88,37.89,20238.0,37.3613,37.3613,37.3121,37.3219,20238.0
2019-07-17 15:00:00,37.89,37.89,37.84,37.89,20336.0,37.3219,37.3219,37.2727,37.3219,20336.0
2019-07-17 15:10:00,37.9,37.94,37.88,37.93,18909.0,37.3318,37.3712,37.3121,37.3613,18909.0
2019-07-17 15:20:00,37.93,37.93,37.84,37.86,26222.0,37.3613,37.3613,37.2727,37.2924,26222.0
2019-07-17 15:30:00,37.86,37.92,37.85,37.91,34418.0,37.2924,37.3515,37.2825,37.3416,34418.0
2019-07-17 15:40:00,37.91,37.95,37.9,37.95,55205.0,37.3416,37.381,37.3318,37.381,55205.0
2019-07-17 15:50:00,37.94,37.96,37.85,37.92,260167.0,37.3712,37.3909,37.2825,37.3515,260167.0
2019-07-18 09:30:00,37.91,38.11,37.85,38.1,27051.0,37.3416,37.5386,37.2825,37.5288,27051.0
2019-07-18 09:40:00,38.09,38.09,37.95,37.95,16169.0,37.5189,37.5189,37.381,37.381,16169.0
2019-07-18 09:50:00,37.94,38.03,37.87,37.95,8231.0,37.3712,37.4598,37.3022,37.381,8231.0
2019-07-18 10:00:00,37.95,37.96,37.9,37.96,8808.0,37.381,37.3909,37.3318,37.3909,8808.0
2019-07-18 10:10:00,37.95,38.06,37.94,38.03,6529.0,37.381,37.4894,37.3712,37.4598,6529.0
2019-07-18 10:20:00,38.04,38.08,38.03,38.04,3830.0,37.4697,37.5091,37.4598,37.4697,3830.0
2019-07-18 10:30:00,38.04,38.08,37.98,38.04,8069.0,37.4697,37.5091,37.4106,37.4697,8069.0
2019-07-18 10:40:00,38.03,38.12,38.03,38.08,4793.0,37.4598,37.5485,37.4598,37.5091,4793.0
2019-07-18 10:50:00,38.08,38.14,38.06,38.08,6153.0,37.5091,37.5682,37.4894,37.5091,6153.0
2019-07-18 11:00:00,38.08,38.08,38.02,38.05,5415.0,37.5091,37.5091,37.45,37.4795,5415.0
2019-07-18 11:10:00,38.06,38.07,37.99,38.0,38211.0,37.4894,37.4992,37.4204,37.4303,38211.0
2019-07-18 11:20:00,37.98,37.98,37.81,37.81,9247.0,37.4106,37.4106,37.2431,37.2431,9247.0
2019-07-18 11:30:00,37.82,37.82,37.74,37.77,4950.0,37.253,37.253,37.1742,37.2037,4950.0
2019-07-18 11:40:00,37.76,37.8,37.72,37.8,6755.0,37.1939,37.2333,37.1545,37.2333,6755.0
2019-07-18 11:50:00,37.81,37.86,37.81,37.82,6894.0,37.2431,37.2924,37.2431,37.253,6894.0
2019-07-18 12:00:00,37.82,37.9,37.79,37.9,8623.0,37.253,37.3318,37.2234,37.3318,8623.0
2019-07-18 12:10:00,37.9,38.01,37.89,38.0,8273.0,37.3318,37.4401,37.3219,37.4303,8273.0
2019-07-18 12:20:00,38.02,38.1,38.01,38.03,9258.0,37.45,37.5288,37.4401,37.4598,9258.0
2019-07-18 12:30:00,38.03,38.06,38.01,38.02,9271.0,37.4598,37.4894,37.4401,37.45,9271.0
2019-07-18 12:40:00,38.04,38.13,38.03,38.07,32567.0,37.4697,37.5583,37.4598,37.4992,32567.0
2019-07-18 12:50:00,38.06,38.07,38.0,38.01,7531.0,37.4894,37.4992,37.4303,37.4401,7531.0
2019-07-18 13:00:00,38.0,38.02,37.97,38.0,8242.0,37.4303,37.45,37.4007,37.4303,8242.0
2019-07-18 13:10:00,38.01,38.02,37.96,37.98,10684.0,37.4401,37.45,37.3909,37.4106,10684.0
2019-07-18 13:20:00,37.98,37.99,37.93,37.93,6560.0,37.4106,37.4204,37.3613,37.3613,6560.0
2019-07-18 13:30:00,37.93,37.96,37.91,37.95,5890.0,37.3613,37.3909,37.3416,37.381,5890.0
2019-07-18 13:40:00,37.96,37.97,37.92,37.94,8032.0,37.3909,37.4007,37.3515,37.3712,8032.0
2019-07-18 13:50:00,37.94,37.94,37.91,37.93,6068.0,37.3712,37.3712,37.3416,37.3613,6068.0
2019-07-18 14:00:00,37.93,37.99,37.92,37.96,11009.0,37.3613,37.4204,37.3515,37.3909,11009.0
2019-07-18 14:10:00,37.96,37.97,37.92,37.97,7697.0,37.3909,37.4007,37.3515,37.4007,7697.0
2019-07-18 14:20:00,37.97,38.0,37.93,38.0,7917.0,37.4007,37.4303,37.3613,37.4303,7917.0
2019-07-18 14:30:00,38.0,38.01,37.95,37.95,30014.0,37.4303,37.4401,37.381,37.381,30014.0
2019-07-18 14:40:00,37.94,37.99,37.93,37.94,8747.0,37.3712,37.4204,37.3613,37.3712,8747.0
2019-07-18 14:50:00,37.93,37.94,37.88,37.94,12721.0,37.3613,37.3712,37.3121,37.3712,12721.0
2019-07-18 15:00:00,37.94,38.01,37.94,37.98,28188.0,37.3712,37.4401,37.3712,37.4106,28188.0
2019-07-18 15:10:00,37.98,37.98,37.88,37.89,17713.0,37.4106,37.4106,37.3121,37.3219,17713.0
2019-07-18 15:20:00,37.89,37.91,37.86,37.91,15861.0,37.3219,37.3416,37.2924,37.3416,15861.0
2019-07-18 15:30:00,37.91,37.97,37.89,37.91,41956.0,37.3416,37.4007,37.3219,37.3416,41956.0
2019-07-18 15:40:00,37.91,37.93,37.85,37.87,37531.0,37.3416,37.3613,37.2825,37.3022,37531.0
2019-07-18 15:50:00,37.88,37.96,37.87,37.95,102054.0,37.3121,37.3909,37.3022,37.381,102054.0
2019-07-19 09:30:00,38.1,38.22,38.09,38.16,26035.0,37.5288,37.647,37.5189,37.5879,26035.0
2019-07-19 09:40:00,38.22,38.25,38.11,38.17,6821.0,37.647,37.6765,37.5386,37.5977,6821.0
2019-07-19 09:50:00,38.2,38.2,38.1,38.12,5604.0,37.6273,37.6273,37.5288,37.5485,5604.0
2019-07-19 10:00:00,38.15,38.18,38.06,38.11,6714.0,37.578,37.6076,37.4894,37.5386,6714.0
2019-07-19 10:10:00,38.1,38.17,38.08,38.16,3442.0,37.5288,37.5977,37.5091,37.5879,3442.0
2019-07-19 10:20:00,38.18,38.18,38.09,38.09,2625.0,37.6076,37.6076,37.5189,37.5189,2625.0
2019-07-19 10:30:00,38.14,38.23,38.11,38.21,5519.0,37.5682,37.6568,37.5386,37.6371,5519.0
2019-07-19 10:40:00,38.21,38.21,38.11,38.12,7293.0,37.6371,37.6371,37.5386,37.5485,7293.0
2019-07-19 10:50:00,38.12,38.16,38.11,38.16,4414.0,37.5485,37.5879,37.5386,37.5879,4414.0
2019-07-19 11:00:00,38.17,38.18,38.14,38.16,3210.0,37.5977,37.6076,37.5682,37.5879,3210.0
2019-07-19 11:10:00,38.14,38.22,38.14,38.21,3717.0,37.5682,37.647,37.5682,37.6371,3717.0
2019-07-19 11:20:00,38.21,38.24,38.15,38.17,2600.0,37.6371,37.6667,37.578,37.5977,2600.0
2019-07-19 11:30:00,38.16,38.19,38.12,38.12,4300.0,37.5879,37.6174,37.5485,37.5485,4300.0
2019-07-19 11:40:00,38.1,38.13,38.07,38.12,3160.0,37.5288,37.5583,37.4992,37.5485,3160.0
2019-07-19 11:50:00,38.11,38.14,38.09,38.13,3758.0,37.5386,37.5682,37.5189,37.5583,3758.0
2019-07-19 12:00:00,38.13,38.2,38.13,38.19,1710.0,37.5583,37.6273,37.5583,37.6174,1710.0
2019-07-19 12:10:00,38.22,38.27,38.21,38.27,3023.0,37.647,37.6962,37.6371,37.6962,3023.0
2019-07-19 12:20:00,38.27,38.27,38.21,38.23,3775.0,37.6962,37.6962,37.6371,37.6568,3775.0
2019-07-19 12:30:00,38.23,38.25,38.2,38.25,3750.0,37.6568,37.6765,37.6273,37.6765,3750.0
2019-07-19 12:40:00,38.24,38.25,38.2,38.24,5553.0,37.6667,37.6765,37.6273,37.6667,5553.0
2019-07-19 12:50:00,38.24,38.27,38.24,38.26,2851.0,37.6667,37.6962,37.6667,37.6864,2851.0
2019-07-19 13:00:00,38.26,38.26,38.19,38.22,3149.0,37.6864,37.6864,37.6174,37.647,3149.0
2019-07-19 13:10:00,38.22,38.22,38.17,38.17,2205.0,37.647,37.647,37.5977,37.5977,2205.0
2019-07-19 13:20:00,38.17,38.19,38.17,38.18,1209.0,37.5977,37.6174,37.5977,37.6076,1209.0
2019-07-19 13:30:00,38.17,38.2,38.16,38.19,8146.0,37.5977,37.6273,37.5879,37.6174,8146.0
2019-07-19 13:40:00,38.17,38.18,38.14,38.15,3359.0,37.5977,37.6076,37.5682,37.578,3359.0
2019-07-19 13:50:00,38.16,38.16,38.11,38.14,5350.0,37.5879,37.5879,37.5386,37.5682,5350.0
2019-07-19 14:00:00,38.16,38.19,38.13,38.13,2720.0,37.5879,37.6174,37.5583,37.5583,2720.0
2019-07-19 14:10:00,38.1,38.14,38.07,38.07,5397.0,37.5288,37.5682,37.4992,37.4992,5397.0
2019-07-19 14:20:00,38.08,38.1,38.0,38.02,5072.0,37.5091,37.5288,37.4303,37.45,5072.0
2019-07-19 14:30:00,38.04,38.05,37.98,37.98,4393.0,37.4697,37.4795,37.4106,37.4106,4393.0
2019-07-19 14:40:00,38.0,38.04,38.0,38.02,5766.0,37.4303,37.4697,37.4303,37.45,5766.0
2019-07-19 14:50:00,38.02,38.03,37.99,38.03,4080.0,37.45,37.4598,37.4204,37.4598,4080.0
2019-07-19 15:00:00,38.01,38.01,37.93,37.95,6166.0,37.4401,37.4401,37.3613,37.381,6166.0
2019-07-19 15:10:00,37.95,37.97,37.91,37.93,7003.0,37.381,37.4007,37.3416,37.3613,7003.0
2019-07-19 15:20:00,37.93,37.96,37.88,37.93,7848.0,37.3613,37.3909,37.3121,37.3613,7848.0
2019-07-19 15:30:00,37.93,37.96,37.91,37.95,16572.0,37.3613,37.3909,37.3416,37.381,16572.0
2019-07-19 15:40:00,37.94,38.0,37.88,37.91,26325.0,37.3712,37.4303,37.3121,37.3416,26325.0
2019-07-19 15:50:00,37.9,37.91,37.82,37.84,90550.0,37.3318,37.3416,37.253,37.2727,90550.0
2019-07-22 09:30:00,37.9,38.0,37.89,37.91,9047.0,37.3318,37.4303,37.3219,37.3416,9047.0
2019-07-22 09:40:00,37.89,38.02,37.8,38.01,9824.0,37.3219,37.45,37.2333,37.4401,9824.0
2019-07-22 09:50:00,38.01,38.04,37.96,37.98,4096.0,37.4401,37.4697,37.3909,37.4106,4096.0
2019-07-22 10:00:00,37.98,38.03,37.94,38.0,6810.0,37.4106,37.4598,37.3712,37.4303,6810.0
2019-07-22 10:10:00,38.0,38.03,37.97,37.99,1950.0,37.4303,37.4598,37.4007,37.4204,1950.0
2019-07-22 10:20:00,37.99,38.04,37.99,38.02,2643.0,37.4204,37.4697,37.4204,37.45,2643.0
2019-07-22 10:30:00,38.02,38.02,37.93,37.93,4900.0,37.45,37.45,37.3613,37.3613,4900.0
2019-07-22 10:40:00,37.93,37.93,37.74,37.77,4737.0,37.3613,37.3613,37.1742,37.2037,4737.0
2019-07-22 10:50:00,37.75,37.8,37.7,37.79,2844.0,37.184,37.2333,37.1348,37.2234,2844.0
2019-07-22 11:00:00,37.77,37.78,37.69,37.7,5530.0,37.2037,37.2136,37.1249,37.1348,5530.0
2019-07-22 11:10:00,37.7,37.7,37.63,37.69,9327.0,37.1348,37.1348,37.0658,37.1249,9327.0
2019-07-22 11:20:00,37.68,37.74,37.67,37.72,4163.0,37.1151,37.1742,37.1052,37.1545,4163.0
2019-07-22 11:30:00,37.71,37.78,37.69,37.78,5277.0,37.1446,37.2136,37.1249,37.2136,5277.0
2019-07-22 11:40:00,37.77,37.83,37.76,37.8,4465.0,37.2037,37.2628,37.1939,37.2333,4465.0
2019-07-22 11:50:00,37.79,37.81,37.76,37.77,3187.0,37.2234,37.2431,37.1939,37.2037,3187.0
2019-07-22 12:00:00,37.77,37.77,37.73,37.74,4030.0,37.2037,37.2037,37.1643,37.1742,4030.0
2019-07-22 12:10:00,37.74,37.76,37.7,37.75,4629.0,37.1742,37.1939,37.1348,37.184,4629.0
2019-07-22 12:20:00,37.75,37.78,37.75,37.77,525.0,37.184,37.2136,37.184,37.2037,525.0
2019-07-22 12:30:00,37.78,37.78,37.71,37.71,6190.0,37.2136,37.2136,37.1446,37.1446,6190.0
2019-07-22 12:40:00,37.69,37.71,37.68,37.69,2776.0,37.1249,37.1446,37.1151,37.1249,2776.0
2019-07-22 12:50:00,37.69,37.7,37.64,37.65,10728.0,37.1249,37.1348,37.0757,37.0855,10728.0
2019-07-22 13:00:00,37.65,37.65,37.6,37.6,25428.0,37.0855,37.0855,37.0363,37.0363,25428.0
2019-07-22 13:10:00,37.6,37.64,37.58,37.62,10441.0,37.0363,37.0757,37.0166,37.056,10441.0
2019-07-22 13:20:00,37.63,37.63,37.58,37.58,9414.0,37.0658,37.0658,37.0166,37.0166,9414.0
2019-07-22 13:30:00,37.58,37.6,37.56,37.56,2885.0,37.0166,37.0363,36.9969,36.9969,2885.0
2019-07-22 13:40:00,37.56,37.57,37.47,37.47,4546.0,36.9969,37.0067,36.9082,36.9082,4546.0
2019-07-22 13:50:00,37.47,37.49,37.45,37.46,5762.0,36.9082,36.9279,36.8885,36.8984,5762.0
2019-07-22 14:00:00,37.46,37.48,37.44,37.46,9951.0,36.8984,36.9181,36.8787,36.8984,9951.0
2019-07-22 14:10:00,37.46,37.51,37.45,37.45,9094.0,36.8984,36.9476,36.8885,36.8885,9094.0
2019-07-22 14:20:00,37.45,37.45,37.34,37.36,11614.0,36.8885,36.8885,36.7802,36.7999,11614.0
2019-07-22 14:30:00,37.35,37.4,37.34,37.37,17510.0,36.79,36.8393,36.7802,36.8097,17510.0
2019-07-22 14:40:00,37.37,37.37,37.3,37.31,8867.0,36.8097,36.8097,36.7408,36.7506,8867.0
2019-07-22 14:50:00,37.31,37.36,37.3,37.31,7670.0,36.7506,36.7999,36.7408,36.7506,7670.0
2019-07-22 15:00:00,37.31,37.43,37.31,37.35,11457.0,36.7506,36.8688,36.7506,36.79,11457.0
2019-07-22 15:10:00,37.36,37.37,37.33,37.33,10027.0,36.7999,36.8097,36.7703,36.7703,10027.0
2019-07-22 15:20:00,37.34,37.39,37.31,37.38,13827.0,36.7802,36.8294,36.7506,36.8196,13827.0
2019-07-22 15:30:00,37.37,37.39,37.29,37.33,18204.0,36.8097,36.8294,36.7309,36.7703,18204.0
2019-07-22 15:40:00,37.33,37.34,37.3,37.32,25871.0,36.7703,36.7802,36.7408,36.7605,25871.0
2019-07-22 15:50:00,37.31,37.4,37.28,37.38,73077.0,36.7506,36.8393,36.7211,36.8196,73077.0
2019-07-23 09:30:00,37.55,37.73,37.53,37.53,21212.0,36.987,37.1643,36.9673,36.9673,21212.0
2019-07-23 09:40:00,37.62,37.62,37.52,37.59,2253.0,37.056,37.056,36.9575,37.0264,2253.0
2019-07-23 09:50:00,37.62,37.72,37.62,37.67,5861.0,37.056,37.1545,37.056,37.1052,5861.0
2019-07-23 10:00:00,37.67,37.67,37.59,37.6,2325.0,37.1052,37.1052,37.0264,37.0363,2325.0
2019-07-23 10:10:00,37.58,37.59,37.48,37.48,8027.0,37.0166,37.0264,36.9181,36.9181,8027.0
2019-07-23 10:20:00,37.44,37.5,37.44,37.49,3374.0,36.8787,36.9378,36.8787,36.9279,3374.0
2019-07-23 10:30:00,37.5,37.57,37.49,37.53,10466.0,36.9378,37.0067,36.9279,36.9673,10466.0
2019-07-23 10:40:00,37.51,37.59,37.51,37.54,10326.0,36.9476,37.0264,36.9476,36.9772,10326.0
2019-07-23 10:50:00,37.51,37.51,37.35,37.38,6164.0,36.9476,36.9476,36.79,36.8196,6164.0
2019-07-23 11:00:00,37.37,37.38,37.29,37.34,13241.0,36.8097,36.8196,36.7309,36.7802,13241.0
2019-07-23 11:10:00,37.36,37.42,37.34,37.42,6375.0,36.7999,36.859,36.7802,36.859,6375.0
2019-07-23 11:20:00,37.41,37.48,37.41,37.45,6950.0,36.8491,36.9181,36.8491,36.8885,6950.0
2019-07-23 11:30:00,37.44,37.45,37.38,37.45,7078.0,36.8787,36.8885,36.8196,36.8885,7078.0
2019-07-23 11:40:00,37.43,37.43,37.38,37.4,3729.0,36.8688,36.8688,36.8196,36.8393,3729.0
2019-07-23 11:50:00,37.41,37.5,37.41,37.49,7739.0,36.8491,36.9378,36.8491,36.9279,7739.0
2019-07-23 12:00:00,37.5,37.55,37.5,37.54,6458.0,36.9378,36.987,36.9378,36.9772,6458.0
2019-07-23 12:10:00,37.55,37.58,37.52,37.56,6390.0,36.987,37.0166,36.9575,36.9969,6390.0
2019-07-23 12:20:00,37.57,37.6,37.52,37.55,6428.0,37.0067,37.0363,36.9575,36.987,6428.0
2019-07-23 12:30:00,37.54,37.6,37.54,37.59,4035.0,36.9772,37.0363,36.9772,37.0264,4035.0
2019-07-23 12:40:00,37.59,37.61,37.58,37.58,2850.0,37.0264,37.0461,37.0166,37.0166,2850.0
2019-07-23 12:50:00,37.58,37.63,37.58,37.63,6461.0,37.0166,37.0658,37.0166,37.0658,6461.0
2019-07-23 13:00:00,37.62,37.63,37.58,37.59,6110.0,37.056,37.0658,37.0166,37.0264,6110.0
2019-07-23 13:10:00,37.58,37.58,37.54,37.57,5114.0,37.0166,37.0166,36.9772,37.0067,5114.0
2019-07-23 13:20:00,37.58,37.6,37.56,37.59,2204.0,37.0166,37.0363,36.9969,37.0264,2204.0
2019-07-23 13:30:00,37.59,37.61,37.56,37.58,3713.0,37.0264,37.0461,36.9969,37.0166,3713.0
2019-07-23 13:40:00,37.58,37.66,37.57,37.62,12462.0,37.0166,37.0954,37.0067,37.056,12462.0
2019-07-23 13:50:00,37.6,37.69,37.6,37.66,8733.0,37.0363,37.1249,37.0363,37.0954,8733.0
2019-07-23 14:00:00,37.66,37.66,37.58,37.58,27578.0,37.0954,37.0954,37.0166,37.0166,27578.0
2019-07-23 14:10:00,37.58,37.63,37.57,37.62,9492.0,37.0166,37.0658,37.0067,37.056,9492.0
2019-07-23 14:20:00,37.62,37.62,37.6,37.61,5978.0,37.056,37.056,37.0363,37.0461,5978.0
2019-07-23 14:30:00,37.62,37.65,37.62,37.63,3687.0,37.056,37.0855,37.056,37.0658,3687.0
2019-07-23 14:40:00,37.63,37.64,37.62,37.64,5553.0,37.0658,37.0757,37.056,37.0757,5553.0
2019-07-23 14:50:00,37.64,37.69,37.64,37.67,5279.0,37.0757,37.1249,37.0757,37.1052,5279.0
2019-07-23 15:00:00,37.67,37.7,37.65,37.7,9484.0,37.1052,37.1348,37.0855,37.1348,9484.0
2019-07-23 15:10:00,37.7,37.71,37.66,37.69,11937.0,37.1348,37.1446,37.0954,37.1249,11937.0
2019-07-23 15:20:00,37.68,37.7,37.67,37.68,11531.0,37.1151,37.1348,37.1052,37.1151,11531.0
2019-07-23 15:30:00,37.69,37.73,37.68,37.68,21899.0,37.1249,37.1643,37.1151,37.1151,21899.0
2019-07-23 15:40:00,37.69,37.74,37.67,37.71,45275.0,37.1249,37.1742,37.1052,37.1446,45275.0
2019-07-23 15:50:00,37.72,37.77,37.69,37.71,141892.0,37.1545,37.2037,37.1249,37.1446,141892.0
2019-07-24 09:30:00,37.59,38.03,37.55,38.01,19364.0,37.0264,37.4598,36.987,37.4401,19364.0
2019-07-24 09:40:00,38.02,38.32,37.99,38.29,19120.0,37.45,37.7455,37.4204,37.7159,19120.0
2019-07-24 09:50:00,38.31,38.35,38.18,38.21,18793.0,37.7356,37.775,37.6076,37.6371,18793.0
2019-07-24 10:00:00,38.21,38.32,38.16,38.32,9409.0,37.6371,37.7455,37.5879,37.7455,9409.0
2019-07-24 10:10:00,38.3,38.34,38.21,38.27,9992.0,37.7258,37.7652,37.6371,37.6962,9992.0
2019-07-24 10:20:00,38.27,38.31,38.25,38.3,7146.0,37.6962,37.7356,37.6765,37.7258,7146.0
2019-07-24 10:30:00,38.3,38.33,38.22,38.27,12876.0,37.7258,37.7553,37.647,37.6962,12876.0
2019-07-24 10:40:00,38.29,38.29,38.17,38.19,10115.0,37.7159,37.7159,37.5977,37.6174,10115.0
2019-07-24 10:50:00,38.19,38.21,38.07,38.19,8556.0,37.6174,37.6371,37.4992,37.6174,8556.0
2019-07-24 11:00:00,38.19,38.21,38.11,38.2,9495.0,37.6174,37.6371,37.5386,37.6273,9495.0
2019-07-24 11:10:00,38.18,38.19,38.11,38.13,15462.0,37.6076,37.6174,37.5386,37.5583,15462.0
2019-07-24 11:20:00,38.15,38.19,38.11,38.17,2569.0,37.578,37.6174,37.5386,37.5977,2569.0
2019-07-24 11:30:00,38.16,38.2,38.13,38.19,6105.0,37.5879,37.6273,37.5583,37.6174,6105.0
2019-07-24 11:40:00,38.19,38.21,38.13,38.15,5959.0,37.6174,37.6371,37.5583,37.578,5959.0
2019-07-24 11:50:00,38.15,38.16,38.12,38.12,4930.0,37.578,37.5879,37.5485,37.5485,4930.0
2019-07-24 12:00:00,38.12,38.13,38.08,38.08,6628.0,37.5485,37.5583,37.5091,37.5091,6628.0
2019-07-24 12:10:00,38.1,38.18,38.1,38.18,7522.0,37.5288,37.6076,37.5288,37.6076,7522.0
2019-07-24 12:20:00,38.15,38.21,38.15,38.21,6585.0,37.578,37.6371,37.578,37.6371,6585.0
2019-07-24 12:30:00,38.22,38.24,38.2,38.21,7846.0,37.647,37.6667,37.6273,37.6371,7846.0
2019-07-24 12:40:00,38.21,38.25,38.19,38.19,13182.0,37.6371,37.6765,37.6174,37.6174,13182.0
2019-07-24 12:50:00,38.18,38.22,38.17,38.19,14150.0,37.6076,37.647,37.5977,37.6174,14150.0
2019-07-24 13:00:00,38.19,38.2,38.17,38.19,5358.0,37.6174,37.6273,37.5977,37.6174,5358.0
2019-07-24 13:10:00,38.18,38.19,38.13,38.14,3351.0,37.6076,37.6174,37.5583,37.5682,3351.0
2019-07-24 13:20:00,38.14,38.21,38.14,38.19,6244.0,37.5682,37.6371,37.5682,37.6174,6244.0
2019-07-24 13:30:00,38.19,38.26,38.19,38.25,13665.0,37.6174,37.6864,37.6174,37.6765,13665.0
2019-07-24 13:40:00,38.25,38.25,38.16,38.19,13705.0,37.6765,37.6765,37.5879,37.6174,13705.0
2019-07-24 13:50:00,38.18,38.21,38.17,38.2,7306.0,37.6076,37.6371,37.5977,37.6273,7306.0
2019-07-24 14:00:00,38.2,38.24,38.18,38.19,6776.0,37.6273,37.6667,37.6076,37.6174,6776.0
2019-07-24 14:10:00,38.18,38.22,38.18,38.21,9913.0,37.6076,37.647,37.6076,37.6371,9913.0
2019-07-24 14:20:00,38.21,38.22,38.16,38.18,9335.0,37.6371,37.647,37.5879,37.6076,9335.0
2019-07-24 14:30:00,38.18,38.2,38.13,38.14,3899.0,37.6076,37.6273,37.5583,37.5682,3899.0
2019-07-24 14:40:00,38.14,38.2,38.12,38.2,8325.0,37.5682,37.6273,37.5485,37.6273,8325.0
2019-07-24 14:50:00,38.2,38.24,38.17,38.21,19867.0,37.6273,37.6667,37.5977,37.6371,19867.0
2019-07-24 15:00:00,38.22,38.23,38.17,38.19,13451.0,37.647,37.6568,37.5977,37.6174,13451.0
2019-07-24 15:10:00,38.2,38.22,38.18,38.22,12199.0,37.6273,37.647,37.6076,37.647,12199.0
2019-07-24 15:20:00,38.22,38.22,38.18,38.2,21650.0,37.647,37.647,37.6076,37.6273,21650.0
2019-07-24 15:30:00,38.2,38.3,38.19,38.3,50491.0,37.6273,37.7258,37.6174,37.7258,50491.0
2019-07-24 15:40:00,38.29,38.33,38.28,38.3,46634.0,37.7159,37.7553,37.7061,37.7258,46634.0
2019-07-24 15:50:00,38.29,38.32,38.25,38.3,97948.0,37.7159,37.7455,37.6765,37.7258,97948.0
2019-07-25 09:30:00,38.4,38.5,38.29,38.33,20549.0,37.8243,37.9228,37.7159,37.7553,20549.0
2019-07-25 09:40:00,38.31,38.37,37.83,37.89,34696.0,37.7356,37.7947,37.2628,37.3219,34696.0
2019-07-25 09:50:00,37.9,37.95,37.87,37.95,7658.0,37.3318,37.381,37.3022,37.381,7658.0
2019-07-25 10:00:00,37.94,38.07,37.94,38.01,24010.0,37.3712,37.4992,37.3712,37.4401,24010.0
2019-07-25 10:10:00,38.01,38.2,38.01,38.17,20691.0,37.4401,37.6273,37.4401,37.5977,20691.0
2019-07-25 10:20:00,38.17,38.17,38.07,38.1,23764.0,37.5977,37.5977,37.4992,37.5288,23764.0
2019-07-25 10:30:00,38.09,38.13,38.06,38.12,6639.0,37.5189,37.5583,37.4894,37.5485,6639.0
2019-07-25 10:40:00,38.13,38.14,38.08,38.12,3286.0,37.5583,37.5682,37.5091,37.5485,3286.0
2019-07-25 10:50:00,38.13,38.14,38.04,38.05,17976.0,37.5583,37.5682,37.4697,37.4795,17976.0
2019-07-25 11:00:00,38.05,38.07,37.96,38.03,9972.0,37.4795,37.4992,37.3909,37.4598,9972.0
2019-07-25 11:10:00,38.03,38.07,37.96,37.99,26649.0,37.4598,37.4992,37.3909,37.4204,26649.0
2019-07-25 11:20:00,37.99,38.02,37.96,37.96,4953.0,37.4204,37.45,37.3909,37.3909,4953.0
2019-07-25 11:30:00,37.95,37.96,37.93,37.95,5504.0,37.381,37.3909,37.3613,37.381,5504.0
2019-07-25 11:40:00,37.98,38.0,37.9,37.91,4853.0,37.4106,37.4303,37.3318,37.3416,4853.0
2019-07-25 11:50:00,37.91,37.98,37.91,37.97,5890.0,37.3416,37.4106,37.3416,37.4007,5890.0
2019-07-25 12:00:00,37.96,37.97,37.93,37.94,4811.0,37.3909,37.4007,37.3613,37.3712,4811.0
2019-07-25 12:10:00,37.95,37.98,37.88,37.98,5902.0,37.381,37.4106,37.3121,37.4106,5902.0
2019-07-25 12:20:00,37.97,37.98,37.96,37.98,4235.0,37.4007,37.4106,37.3909,37.4106,4235.0
2019-07-25 12:30:00,37.97,37.98,37.85,37.85,7050.0,37.4007,37.4106,37.2825,37.2825,7050.0
2019-07-25 12:40:00,37.83,37.83,37.73,37.8,18496.0,37.2628,37.2628,37.1643,37.2333,18496.0
2019-07-25 12:50:00,37.82,37.83,37.79,37.81,2222.0,37.253,37.2628,37.2234,37.2431,2222.0
2019-07-25 13:00:00,37.81,37.82,37.76,37.82,2496.0,37.2431,37.253,37.1939,37.253,2496.0
2019-07-25 13:10:00,37.82,37.84,37.78,37.83,8605.0,37.253,37.2727,37.2136,37.2628,8605.0
2019-07-25 13:20:00,37.83,37.91,37.8,37.91,9275.0,37.2628,37.3416,37.2333,37.3416,9275.0
2019-07-25 13:30:00,37.91,37.93,37.89,37.9,4449.0,37.3416,37.3613,37.3219,37.3318,4449.0
2019-07-25 13:40:00,37.91,37.93,37.89,37.89,3937.0,37.3416,37.3613,37.3219,37.3219,3937.0
2019-07-25 13:50:00,37.89,37.89,37.81,37.82,4777.0,37.3219,37.3219,37.2431,37.253,4777.0
2019-07-25 14:00:00,37.82,37.89,37.81,37.85,6124.0,37.253,37.3219,37.2431,37.2825,6124.0
2019-07-25 14:10:00,37.86,37.89,37.85,37.87,12036.0,37.2924,37.3219,37.2825,37.3022,12036.0
2019-07-25 14:20:00,37.88,37.9,37.83,37.84,10741.0,37.3121,37.3318,37.2628,37.2727,10741.0
2019-07-25 14:30:00,37.83,37.83,37.8,37.82,7614.0,37.2628,37.2628,37.2333,37.253,7614.0
2019-07-25 14:40:00,37.81,37.82,37.79,37.82,10927.0,37.2431,37.253,37.2234,37.253,10927.0
2019-07-25 14:50:00,37.82,37.82,37.76,37.79,5466.0,37.253,37.253,37.1939,37.2234,5466.0
2019-07-25 15:00:00,37.78,37.81,37.74,37.78,7038.0,37.2136,37.2431,37.1742,37.2136,7038.0
2019-07-25 15:10:00,37.77,37.8,37.68,37.69,28258.0,37.2037,37.2333,37.1151,37.1249,28258.0
2019-07-25 15:20:00,37.7,37.74,37.68,37.71,25710.0,37.1348,37.1742,37.1151,37.1446,25710.0
2019-07-25 15:30:00,37.7,37.77,37.7,37.73,24727.0,37.1348,37.2037,37.1348,37.1643,24727.0
2019-07-25 15:40:00,37.72,37.73,37.67,37.7,32142.0,37.1545,37.1643,37.1052,37.1348,32142.0
2019-07-25 15:50:00,37.7,37.72,37.54,37.65,90069.0,37.1348,37.1545,36.9772,37.0855,90069.0
2019-07-26 09:30:00,37.64,37.97,37.37,37.37,18684.0,37.0757,37.4007,36.8097,36.8097,18684.0
2019-07-26 09:40:00,37.4,37.6,37.37,37.48,7427.0,36.8393,37.0363,36.8097,36.9181,7427.0
2019-07-26 09:50:00,37.48,37.6,37.48,37.59,4275.0,36.9181,37.0363,36.9181,37.0264,4275.0
2019-07-26 10:00:00,37.63,37.67,37.54,37.67,9385.0,37.0658,37.1052,36.9772,37.1052,9385.0
2019-07-26 10:10:00,37.61,37.73,37.61,37.68,4086.0,37.0461,37.1643,37.0461,37.1151,4086.0
2019-07-26 10:20:00,37.68,37.68,37.62,37.62,8118.0,37.1151,37.1151,37.056,37.056,8118.0
2019-07-26 10:30:00,37.63,37.85,37.59,37.82,66247.0,37.0658,37.2825,37.0264,37.253,66247.0
2019-07-26 10:40:00,37.81,37.91,37.75,37.91,4959.0,37.2431,37.3416,37.184,37.3416,4959.0
2019-07-26 10:50:00,37.91,37.94,37.86,37.87,25648.0,37.3416,37.3712,37.2924,37.3022,25648.0
2019-07-26 11:00:00,37.86,37.87,37.74,37.8,17256.0,37.2924,37.3022,37.1742,37.2333,17256.0
2019-07-26 11:10:00,37.8,37.81,37.75,37.75,2966.0,37.2333,37.2431,37.184,37.184,2966.0
2019-07-26 11:20:00,37.75,37.75,37.69,37.69,4357.0,37.184,37.184,37.1249,37.1249,4357.0
2019-07-26 11:30:00,37.7,37.72,37.64,37.72,38743.0,37.1348,37.1545,37.0757,37.1545,38743.0
2019-07-26 11:40:00,37.7,37.76,37.68,37.72,17232.0,37.1348,37.1939,37.1151,37.1545,17232.0
2019-07-26 11:50:00,37.73,37.75,37.7,37.75,4637.0,37.1643,37.184,37.1348,37.184,4637.0
2019-07-26 12:00:00,37.74,37.84,37.73,37.83,5795.0,37.1742,37.2727,37.1643,37.2628,5795.0
2019-07-26 12:10:00,37.83,37.83,37.76,37.76,3044.0,37.2628,37.2628,37.1939,37.1939,3044.0
2019-07-26 12:20:00,37.76,37.76,37.73,37.76,2899.0,37.1939,37.1939,37.1643,37.1939,2899.0
2019-07-26 12:30:00,37.77,37.77,37.71,37.72,4360.0,37.2037,37.2037,37.1446,37.1545,4360.0
2019-07-26 12:40:00,37.71,37.75,37.7,37.75,4944.0,37.1446,37.184,37.1348,37.184,4944.0
2019-07-26 12:50:00,37.75,37.77,37.73,37.75,4505.0,37.184,37.2037,37.1643,37.184,4505.0
2019-07-26 13:00:00,37.74,37.76,37.72,37.76,6011.0,37.1742,37.1939,37.1545,37.1939,6011.0
2019-07-26 13:10:00,37.76,37.8,37.76,37.77,3755.0,37.1939,37.2333,37.1939,37.2037,3755.0
2019-07-26 13:20:00,37.78,37.78,37.73,37.77,5344.0,37.2136,37.2136,37.1643,37.2037,5344.0
2019-07-26 13:30:00,37.77,37.8,37.76,37.8,5948.0,37.2037,37.2333,37.1939,37.2333,5948.0
2019-07-26 13:40:00,37.8,37.81,37.78,37.79,6749.0,37.2333,37.2431,37.2136,37.2234,6749.0
2019-07-26 13:50:00,37.79,37.81,37.76,37.79,7820.0,37.2234,37.2431,37.1939,37.2234,7820.0
2019-07-26 14:00:00,37.79,37.82,37.79,37.81,4282.0,37.2234,37.253,37.2234,37.2431,4282.0
2019-07-26 14:10:00,37.82,37.86,37.82,37.86,5625.0,37.253,37.2924,37.253,37.2924,5625.0
2019-07-26 14:20:00,37.86,37.86,37.82,37.83,5909.0,37.2924,37.2924,37.253,37.2628,5909.0
2019-07-26 14:30:00,37.83,37.89,37.83,37.88,7774.0,37.2628,37.3219,37.2628,37.3121,7774.0
2019-07-26 14:40:00,37.88,37.93,37.87,37.93,9005.0,37.3121,37.3613,37.3022,37.3613,9005.0
2019-07-26 14:50:00,37.93,37.93,37.88,37.9,9599.0,37.3613,37.3613,37.3121,37.3318,9599.0
2019-07-26 15:00:00,37.91,37.92,37.88,37.89,12434.0,37.3416,37.3515,37.3121,37.3219,12434.0
2019-07-26 15:10:00,37.89,37.93,37.87,37.93,18179.0,37.3219,37.3613,37.3022,37.3613,18179.0
2019-07-26 15:20:00,37.93,37.97,37.92,37.95,22477.0,37.3613,37.4007,37.3515,37.381,22477.0
2019-07-26 15:30:00,37.96,37.96,37.86,37.89,46069.0,37.3909,37.3909,37.2924,37.3219,46069.0
2019-07-26 15:40:00,37.89,37.89,37.82,37.83,37827.0,37.3219,37.3219,37.253,37.2628,37827.0
2019-07-26 15:50:00,37.82,37.83,37.78,37.8,126755.0,37.253,37.2628,37.2136,37.2333,126755.0
2019-07-29 09:30:00,37.82,37.85,37.7,37.7,11840.0,37.253,37.2825,37.1348,37.1348,11840.0
2019-07-29 09:40:00,37.68,37.79,37.67,37.75,6814.0,37.1151,37.2234,37.1052,37.184,6814.0
2019-07-29 09:50:00,37.75,37.82,37.74,37.75,5005.0,37.184,37.253,37.1742,37.184,5005.0
2019-07-29 10:00:00,37.76,37.76,37.68,37.73,4190.0,37.1939,37.1939,37.1151,37.1643,4190.0
2019-07-29 10:10:00,37.7,37.77,37.7,37.74,10485.0,37.1348,37.2037,37.1348,37.1742,10485.0
2019-07-29 10:20:00,37.76,37.77,37.69,37.7,6088.0,37.1939,37.2037,37.1249,37.1348,6088.0
2019-07-29 10:30:00,37.71,37.74,37.65,37.67,4916.0,37.1446,37.1742,37.0855,37.1052,4916.0
2019-07-29 10:40:00,37.67,37.8,37.65,37.78,4835.0,37.1052,37.2333,37.0855,37.2136,4835.0
2019-07-29 10:50:00,37.79,37.8,37.75,37.77,5388.0,37.2234,37.2333,37.184,37.2037,5388.0
2019-07-29 11:00:00,37.77,37.85,37.72,37.85,25901.0,37.2037,37.2825,37.1545,37.2825,25901.0
2019-07-29 11:10:00,37.85,37.87,37.8,37.8,11218.0,37.2825,37.3022,37.2333,37.2333,11218.0
2019-07-29 11:20:00,37.81,37.91,37.77,37.87,13768.0,37.2431,37.3416,37.2037,37.3022,13768.0
2019-07-29 11:30:00,37.88,37.88,37.82,37.85,13126.0,37.3121,37.3121,37.253,37.2825,13126.0
2019-07-29 11:40:00,37.84,37.85,37.77,37.79,28300.0,37.2727,37.2825,37.2037,37.2234,28300.0
2019-07-29 11:50:00,37.78,37.78,37.74,37.76,5568.0,37.2136,37.2136,37.1742,37.1939,5568.0
2019-07-29 12:00:00,37.76,37.76,37.66,37.69,5657.0,37.1939,37.1939,37.0954,37.1249,5657.0
2019-07-29 12:10:00,37.71,37.71,37.62,37.66,5868.0,37.1446,37.1446,37.056,37.0954,5868.0
2019-07-29 12:20:00,37.67,37.72,37.62,37.71,17290.0,37.1052,37.1545,37.056,37.1446,17290.0
2019-07-29 12:30:00,37.71,37.74,37.7,37.74,10292.0,37.1446,37.1742,37.1348,37.1742,10292.0
2019-07-29 12:40:00,37.74,37.75,37.71,37.73,5279.0,37.1742,37.184,37.1446,37.1643,5279.0
2019-07-29 12:50:00,37.74,37.75,37.71,37.75,3683.0,37.1742,37.184,37.1446,37.184,3683.0
2019-07-29 13:00:00,37.76,37.78,37.74,37.76,6241.0,37.1939,37.2136,37.1742,37.1939,6241.0
2019-07-29 13:10:00,37.75,37.78,37.73,37.76,8467.0,37.184,37.2136,37.1643,37.1939,8467.0
2019-07-29 13:20:00,37.77,37.79,37.77,37.77,4300.0,37.2037,37.2234,37.2037,37.2037,4300.0
2019-07-29 13:30:00,37.79,37.81,37.78,37.81,4929.0,37.2234,37.2431,37.2136,37.2431,4929.0
2019-07-29 13:40:00,37.81,37.82,37.78,37.79,6531.0,37.2431,37.253,37.2136,37.2234,6531.0
2019-07-29 13:50:00,37.79,37.88,37.78,37.87,17021.0,37.2234,37.3121,37.2136,37.3022,17021.0
2019-07-29 14:00:00,37.87,37.87,37.79,37.84,6306.0,37.3022,37.3022,37.2234,37.2727,6306.0
2019-07-29 14:10:00,37.85,37.85,37.81,37.83,4200.0,37.2825,37.2825,37.2431,37.2628,4200.0
2019-07-29 14:20:00,37.83,37.96,37.83,37.95,32604.0,37.2628,37.3909,37.2628,37.381,32604.0
2019-07-29 14:30:00,37.95,37.95,37.9,37.94,12257.0,37.381,37.381,37.3318,37.3712,12257.0
2019-07-29 14:40:00,37.94,37.94,37.85,37.85,5664.0,37.3712,37.3712,37.2825,37.2825,5664.0
2019-07-29 14:50:00,37.86,37.88,37.84,37.84,5704.0,37.2924,37.3121,37.2727,37.2727,5704.0
2019-07-29 15:00:00,37.84,37.89,37.79,37.88,16286.0,37.2727,37.3219,37.2234,37.3121,16286.0
2019-07-29 15:10:00,37.88,37.88,37.84,37.87,10450.0,37.3121,37.3121,37.2727,37.3022,10450.0
2019-07-29 15:20:00,37.87,37.88,37.82,37.84,9407.0,37.3022,37.3121,37.253,37.2727,9407.0
2019-07-29 15:30:00,37.84,37.88,37.82,37.85,18763.0,37.2727,37.3121,37.253,37.2825,18763.0
2019-07-29 15:40:00,37.86,37.91,37.85,37.91,26682.0,37.2924,37.3416,37.2825,37.3416,26682.0
2019-07-29 15:50:00,37.92,37.98,37.9,37.91,68065.0,37.3515,37.4106,37.3318,37.3416,68065.0
2019-07-30 09:30:00,37.63,37.65,37.29,37.56,34222.0,37.0658,37.0855,36.7309,36.9969,34222.0
2019-07-30 09:40:00,37.58,37.65,37.3,37.43,56903.0,37.0166,37.0855,36.7408,36.8688,56903.0
2019-07-30 09:50:00,37.44,37.46,37.27,37.32,16462.0,36.8787,36.8984,36.7112,36.7605,16462.0
2019-07-30 10:00:00,37.35,37.58,37.33,37.58,23611.0,36.79,37.0166,36.7703,37.0166,23611.0
2019-07-30 10:10:00,37.54,37.61,37.5,37.54,12815.0,36.9772,37.0461,36.9378,36.9772,12815.0
2019-07-30 10:20:00,37.55,37.58,37.5,37.55,15875.0,36.987,37.0166,36.9378,36.987,15875.0
2019-07-30 10:30:00,37.55,37.62,37.53,37.6,17624.0,36.987,37.056,36.9673,37.0363,17624.0
2019-07-30 10:40:00,37.59,37.62,37.51,37.55,15726.0,37.0264,37.056,36.9476,36.987,15726.0
2019-07-30 10:50:00,37.55,37.62,37.54,37.6,15498.0,36.987,37.056,36.9772,37.0363,15498.0
2019-07-30 11:00:00,37.61,37.64,37.56,37.61,19860.0,37.0461,37.0757,36.9969,37.0461,19860.0
2019-07-30 11:10:00,37.62,37.63,37.59,37.62,13093.0,37.056,37.0658,37.0264,37.056,13093.0
2019-07-30 11:20:00,37.62,37.78,37.61,37.73,40823.0,37.056,37.2136,37.0461,37.1643,40823.0
2019-07-30 11:30:00,37.73,37.83,37.7,37.81,107445.0,37.1643,37.2628,37.1348,37.2431,107445.0
2019-07-30 11:40:00,37.81,37.86,37.77,37.78,15893.0,37.2431,37.2924,37.2037,37.2136,15893.0
2019-07-30 11:50:00,37.78,37.78,37.7,37.7,13883.0,37.2136,37.2136,37.1348,37.1348,13883.0
2019-07-30 12:00:00,37.71,37.78,37.67,37.77,15349.0,37.1446,37.2136,37.1052,37.2037,15349.0
2019-07-30 12:10:00,37.77,37.9,37.73,37.85,67408.0,37.2037,37.3318,37.1643,37.2825,67408.0
2019-07-30 12:20:00,37.85,37.91,37.84,37.91,15701.0,37.2825,37.3416,37.2727,37.3416,15701.0
2019-07-30 12:30:00,37.9,37.9,37.86,37.9,10250.0,37.3318,37.3318,37.2924,37.3318,10250.0
2019-07-30 12:40:00,37.9,37.92,37.88,37.9,14235.0,37.3318,37.3515,37.3121,37.3318,14235.0
2019-07-30 12:50:00,37.9,37.94,37.88,37.9,11167.0,37.3318,37.3712,37.3121,37.3318,11167.0
2019-07-30 13:00:00,37.91,37.92,37.85,37.86,19645.0,37.3416,37.3515,37.2825,37.2924,19645.0
2019-07-30 13:10:00,37.86,37.87,37.82,37.84,22022.0,37.2924,37.3022,37.253,37.2727,22022.0
2019-07-30 13:20:00,37.85,37.85,37.78,37.82,20634.0,37.2825,37.2825,37.2136,37.253,20634.0
2019-07-30 13:30:00,37.81,37.88,37.81,37.88,16620.0,37.2431,37.3121,37.2431,37.3121,16620.0
2019-07-30 13:40:00,37.89,37.91,37.84,37.86,14980.0,37.3219,37.3416,37.2727,37.2924,14980.0
2019-07-30 13:50:00,37.87,37.9,37.86,37.9,19748.0,37.3022,37.3318,37.2924,37.3318,19748.0
2019-07-30 14:00:00,37.89,37.91,37.85,37.86,18694.0,37.3219,37.3416,37.2825,37.2924,18694.0
2019-07-30 14:10:00,37.86,38.0,37.86,37.99,26599.0,37.2924,37.4303,37.2924,37.4204,26599.0
2019-07-30 14:20:00,38.0,38.0,37.95,37.95,11174.0,37.4303,37.4303,37.381,37.381,11174.0
2019-07-30 14:30:00,37.96,37.97,37.94,37.96,10826.0,37.3909,37.4007,37.3712,37.3909,10826.0
2019-07-30 14:40:00,37.96,38.03,37.93,38.02,36777.0,37.3909,37.4598,37.3613,37.45,36777.0
2019-07-30 14:50:00,38.02,38.03,37.98,38.01,17951.0,37.45,37.4598,37.4106,37.4401,17951.0
2019-07-30 15:00:00,38.02,38.03,37.95,37.97,30600.0,37.45,37.4598,37.381,37.4007,30600.0
2019-07-30 15:10:00,37.96,38.0,37.95,38.0,30154.0,37.3909,37.4303,37.381,37.4303,30154.0
2019-07-30 15:20:00,38.01,38.01,37.96,37.98,34888.0,37.4401,37.4401,37.3909,37.4106,34888.0
2019-07-30 15:30:00,37.99,38.05,37.96,38.04,60933.0,37.4204,37.4795,37.3909,37.4697,60933.0
2019-07-30 15:40:00,38.03,38.06,38.0,38.02,52710.0,37.4598,37.4894,37.4303,37.45,52710.0
2019-07-30 15:50:00,38.01,38.12,37.98,38.02,225194.0,37.4401,37.5485,37.4106,37.45,225194.0
2019-07-31 09:30:00,38.0,38.25,37.99,38.14,24239.0,37.4303,37.6765,37.4204,37.5682,24239.0
2019-07-31 09:40:00,38.14,38.16,37.96,37.96,31890.0,37.5682,37.5879,37.3909,37.3909,31890.0
2019-07-31 09:50:00,37.99,38.07,37.95,37.95,13827.0,37.4204,37.4992,37.381,37.381,13827.0
2019-07-31 10:00:00,37.95,37.98,37.88,37.89,10140.0,37.381,37.4106,37.3121,37.3219,10140.0
2019-07-31 10:10:00,37.88,38.08,37.88,38.06,11968.0,37.3121,37.5091,37.3121,37.4894,11968.0
2019-07-31 10:20:00,38.08,38.08,37.9,37.92,12488.0,37.5091,37.5091,37.3318,37.3515,12488.0
2019-07-31 10:30:00,37.93,37.96,37.9,37.95,9541.0,37.3613,37.3909,37.3318,37.381,9541.0
2019-07-31 10:40:00,37.97,37.98,37.88,37.93,11713.0,37.4007,37.4106,37.3121,37.3613,11713.0
2019-07-31 10:50:00,37.91,37.91,37.86,37.88,15632.0,37.3416,37.3416,37.2924,37.3121,15632.0
2019-07-31 11:00:00,37.89,37.92,37.87,37.9,39118.0,37.3219,37.3515,37.3022,37.3318,39118.0
2019-07-31 11:10:00,37.9,38.08,37.88,37.98,80941.0,37.3318,37.5091,37.3121,37.4106,80941.0
2019-07-31 11:20:00,38.01,38.1,38.01,38.08,38867.0,37.4401,37.5288,37.4401,37.5091,38867.0
2019-07-31 11:30:00,38.09,38.12,38.06,38.08,29880.0,37.5189,37.5485,37.4894,37.5091,29880.0
2019-07-31 11:40:00,38.08,38.11,38.06,38.09,19943.0,37.5091,37.5386,37.4894,37.5189,19943.0
2019-07-31 11:50:00,38.1,38.1,38.04,38.06,10804.0,37.5288,37.5288,37.4697,37.4894,10804.0
2019-07-31 12:00:00,38.06,38.06,37.99,38.01,7935.0,37.4894,37.4894,37.4204,37.4401,7935.0
2019-07-31 12:10:00,38.01,38.02,37.95,37.97,6728.0,37.4401,37.45,37.381,37.4007,6728.0
2019-07-31 12:20:00,37.98,37.98,37.91,37.93,13608.0,37.4106,37.4106,37.3416,37.3613,13608.0
2019-07-31 12:30:00,37.93,38.0,37.92,38.0,35735.0,37.3613,37.4303,37.3515,37.4303,35735.0
2019-07-31 12:40:00,37.99,38.04,37.98,38.04,8422.0,37.4204,37.4697,37.4106,37.4697,8422.0
2019-07-31 12:50:00,38.04,38.06,38.02,38.06,9049.0,37.4697,37.4894,37.45,37.4894,9049.0
2019-07-31 13:00:00,38.06,38.1,38.05,38.08,16097.0,37.4894,37.5288,37.4795,37.5091,16097.0
2019-07-31 13:10:00,38.09,38.12,38.03,38.11,13385.0,37.5189,37.5485,37.4598,37.5386,13385.0
2019-07-31 13:20:00,38.1,38.17,38.09,38.12,17504.0,37.5288,37.5977,37.5189,37.5485,17504.0
2019-07-31 13:30:00,38.12,38.14,38.06,38.1,15785.0,37.5485,37.5682,37.4894,37.5288,15785.0
2019-07-31 13:40:00,38.09,38.1,38.04,38.05,11547.0,37.5189,37.5288,37.4697,37.4795,11547.0
2019-07-31 13:50:00,38.06,38.06,38.0,38.03,12287.0,37.4894,37.4894,37.4303,37.4598,12287.0
2019-07-31 14:00:00,38.02,38.06,37.92,38.0,18206.0,37.45,37.4894,37.3515,37.4303,18206.0
2019-07-31 14:10:00,38.0,38.05,37.99,38.01,9479.0,37.4303,37.4795,37.4204,37.4401,9479.0
2019-07-31 14:20:00,38.0,38.06,37.99,37.99,13935.0,37.4303,37.4894,37.4204,37.4204,13935.0
2019-07-31 14:30:00,37.98,38.06,37.89,37.89,11908.0,37.4106,37.4894,37.3219,37.3219,11908.0
2019-07-31 14:40:00,37.85,37.88,37.66,37.66,13444.0,37.2825,37.3121,37.0954,37.0954,13444.0
2019-07-31 14:50:00,37.63,37.63,37.33,37.56,19903.0,37.0658,37.0658,36.7703,36.9969,19903.0
2019-07-31 15:00:00,37.55,37.74,37.52,37.72,12962.0,36.987,37.1742,36.9575,37.1545,12962.0
2019-07-31 15:10:00,37.68,37.73,37.61,37.73,20409.0,37.1151,37.1643,37.0461,37.1643,20409.0
2019-07-31 15:20:00,37.74,37.81,37.72,37.74,14768.0,37.1742,37.2431,37.1545,37.1742,14768.0
2019-07-31 15:30:00,37.73,37.74,37.66,37.67,23670.0,37.1643,37.1742,37.0954,37.1052,23670.0
2019-07-31 15:40:00,37.68,37.75,37.63,37.7,55678.0,37.1151,37.184,37.0658,37.1348,55678.0
2019-07-31 15:50:00,37.69,37.7,37.41,37.42,172318.0,37.1249,37.1348,36.8491,36.859,172318.0
2019-08-01 09:30:00,36.0,36.66,35.52,35.66,136017.0,35.4603,36.1104,34.9875,35.1254,136017.0
2019-08-01 09:40:00,35.58,35.58,34.56,34.66,154662.0,35.0466,35.0466,34.0418,34.1403,154662.0
2019-08-01 09:50:00,34.65,34.99,34.44,34.99,78672.0,34.1305,34.4654,33.9236,34.4654,78672.0
2019-08-01 10:00:00,34.98,35.19,34.87,35.14,112416.0,34.4556,34.6624,34.3472,34.6132,112416.0
2019-08-01 10:10:00,35.15,35.28,35.12,35.23,60808.0,34.623,34.7511,34.5935,34.7018,60808.0
2019-08-01 10:20:00,35.22,35.56,35.2,35.4,88331.0,34.692,35.0269,34.6723,34.8693,88331.0
2019-08-01 10:30:00,35.42,35.42,35.05,35.29,89655.0,34.889,34.889,34.5245,34.7609,89655.0
2019-08-01 10:40:00,35.29,35.56,35.24,35.54,104053.0,34.7609,35.0269,34.7117,35.0072,104053.0
2019-08-01 10:50:00,35.54,35.74,35.5,35.66,73390.0,35.0072,35.2042,34.9678,35.1254,73390.0
2019-08-01 11:00:00,35.66,35.72,35.4,35.63,92002.0,35.1254,35.1845,34.8693,35.0958,92002.0
2019-08-01 11:10:00,35.63,35.79,35.47,35.58,69856.0,35.0958,35.2534,34.9382,35.0466,69856.0
2019-08-01 11:20:00,35.6,35.84,35.45,35.84,74823.0,35.0663,35.3027,34.9185,35.3027,74823.0
2019-08-01 11:30:00,35.83,35.89,35.45,35.6,84872.0,35.2928,35.3519,34.9185,35.0663,84872.0
2019-08-01 11:40:00,35.58,35.78,35.51,35.7,52933.0,35.0466,35.2436,34.9776,35.1648,52933.0
2019-08-01 11:50:00,35.68,35.7,35.47,35.62,39854.0,35.1451,35.1648,34.9382,35.086,39854.0
2019-08-01 12:00:00,35.62,35.65,35.5,35.52,38323.0,35.086,35.1155,34.9678,34.9875,38323.0
2019-08-01 12:10:00,35.54,35.61,35.46,35.57,42299.0,35.0072,35.0761,34.9284,35.0367,42299.0
2019-08-01 12:20:00,35.59,35.64,35.54,35.55,28983.0,35.0564,35.1057,35.0072,35.017,28983.0
2019-08-01 12:30:00,35.54,35.64,35.53,35.62,41097.0,35.0072,35.1057,34.9973,35.086,41097.0
2019-08-01 12:40:00,35.63,35.7,35.58,35.58,30500.0,35.0958,35.1648,35.0466,35.0466,30500.0
2019-08-01 12:50:00,35.61,35.71,35.57,35.68,34243.0,35.0761,35.1746,35.0367,35.1451,34243.0
2019-08-01 13:00:00,35.69,35.7,35.6,35.66,41294.0,35.1549,35.1648,35.0663,35.1254,41294.0
2019-08-01 13:10:00,35.68,35.75,35.61,35.69,40623.0,35.1451,35.214,35.0761,35.1549,40623.0
2019-08-01 13:20:00,35.68,35.69,35.31,35.35,49267.0,35.1451,35.1549,34.7806,34.82,49267.0
2019-08-01 13:30:00,35.34,35.48,35.12,35.15,91983.0,34.8102,34.9481,34.5935,34.623,91983.0
2019-08-01 13:40:00,35.16,35.19,35.02,35.12,90564.0,34.6329,34.6624,34.495,34.5935,90564.0
2019-08-01 13:50:00,35.1,35.22,34.89,35.21,71328.0,34.5738,34.692,34.3669,34.6821,71328.0
2019-08-01 14:00:00,35.21,35.44,35.18,35.25,85976.0,34.6821,34.9087,34.6526,34.7215,85976.0
2019-08-01 14:10:00,35.21,35.39,35.1,35.32,45970.0,34.6821,34.8594,34.5738,34.7905,45970.0
2019-08-01 14:20:00,35.3,35.35,35.2,35.32,56560.0,34.7708,34.82,34.6723,34.7905,56560.0
2019-08-01 14:30:00,35.33,35.33,35.2,35.24,62831.0,34.8003,34.8003,34.6723,34.7117,62831.0
2019-08-01 14:40:00,35.22,35.39,35.21,35.34,57342.0,34.692,34.8594,34.6821,34.8102,57342.0
2019-08-01 14:50:00,35.35,35.4,35.26,35.34,56315.0,34.82,34.8693,34.7314,34.8102,56315.0
2019-08-01 15:00:00,35.32,35.36,35.22,35.3,60933.0,34.7905,34.8299,34.692,34.7708,60933.0
2019-08-01 15:10:00,35.31,35.46,35.24,35.41,74770.0,34.7806,34.9284,34.7117,34.8791,74770.0
2019-08-01 15:20:00,35.41,35.57,35.35,35.53,102158.0,34.8791,35.0367,34.82,34.9973,102158.0
2019-08-01 15:30:00,35.54,35.62,35.42,35.58,131374.0,35.0072,35.086,34.889,35.0466,131374.0
2019-08-01 15:40:00,35.59,35.64,35.54,35.63,158636.0,35.0564,35.1057,35.0072,35.0958,158636.0
2019-08-01 15:50:00,35.63,35.65,35.51,35.51,310407.0,35.0958,35.1155,34.9776,34.9776,310407.0
2019-08-02 09:30:00,35.18,35.33,33.84,34.02,111620.0,34.6526,34.8003,33.3326,33.5099,111620.0
2019-08-02 09:40:00,34.02,34.26,33.46,34.19,220342.0,33.5099,33.7463,32.9583,33.6774,220342.0
2019-08-02 09:50:00,34.19,34.19,33.53,33.85,212765.0,33.6774,33.6774,33.0273,33.3425,212765.0
2019-08-02 10:00:00,33.9,34.15,33.85,34.09,161727.0,33.3917,33.638,33.3425,33.5789,161727.0
2019-08-02 10:10:00,34.1,34.17,33.95,34.0,228371.0,33.5887,33.6577,33.441,33.4902,228371.0
2019-08-02 10:20:00,34.0,34.04,33.91,34.01,105972.0,33.4902,33.5296,33.4016,33.5001,105972.0
2019-08-02 10:30:00,34.0,34.03,33.82,34.01,126383.0,33.4902,33.5198,33.3129,33.5001,126383.0
2019-08-02 10:40:00,33.99,34.03,33.84,33.84,70287.0,33.4804,33.5198,33.3326,33.3326,70287.0
2019-08-02 10:50:00,33.84,34.0,33.82,33.92,57839.0,33.3326,33.4902,33.3129,33.4114,57839.0
2019-08-02 11:00:00,33.89,33.97,33.87,33.95,43307.0,33.3819,33.4607,33.3622,33.441,43307.0
2019-08-02 11:10:00,33.95,34.05,33.91,33.91,55458.0,33.441,33.5395,33.4016,33.4016,55458.0
2019-08-02 11:20:00,33.91,34.0,33.87,33.92,48962.0,33.4016,33.4902,33.3622,33.4114,48962.0
2019-08-02 11:30:00,33.92,33.93,33.68,33.69,41756.0,33.4114,33.4213,33.175,33.1849,41756.0
2019-08-02 11:40:00,33.67,33.73,33.59,33.7,44630.0,33.1652,33.2243,33.0864,33.1947,44630.0
2019-08-02 11:50:00,33.72,33.84,33.7,33.79,29223.0,33.2144,33.3326,33.1947,33.2834,29223.0
2019-08-02 12:00:00,33.8,33.82,33.71,33.75,29650.0,33.2932,33.3129,33.2046,33.244,29650.0
2019-08-02 12:10:00,33.76,33.82,33.71,33.79,19623.0,33.2538,33.3129,33.2046,33.2834,19623.0
2019-08-02 12:20:00,33.75,33.78,33.7,33.71,26076.0,33.244,33.2735,33.1947,33.2046,26076.0
2019-08-02 12:30:00,33.7,33.73,33.62,33.62,37210.0,33.1947,33.2243,33.1159,33.1159,37210.0
2019-08-02 12:40:00,33.64,33.68,33.6,33.6,27129.0,33.1356,33.175,33.0962,33.0962,27129.0
2019-08-02 12:50:00,33.61,33.63,33.56,33.56,34936.0,33.1061,33.1258,33.0568,33.0568,34936.0
2019-08-02 13:00:00,33.55,33.56,33.34,33.37,52450.0,33.047,33.0568,32.8401,32.8697,52450.0
2019-08-02 13:10:00,33.37,33.37,33.23,33.32,65208.0,32.8697,32.8697,32.7318,32.8204,65208.0
2019-08-02 13:20:00,33.31,33.81,33.31,33.79,94318.0,32.8106,33.3031,32.8106,33.2834,94318.0
2019-08-02 13:30:00,33.81,33.94,33.64,33.7,59416.0,33.3031,33.4311,33.1356,33.1947,59416.0
2019-08-02 13:40:00,33.7,33.86,33.69,33.77,36259.0,33.1947,33.3523,33.1849,33.2637,36259.0
2019-08-02 13:50:00,33.76,33.8,33.7,33.79,56147.0,33.2538,33.2932,33.1947,33.2834,56147.0
2019-08-02 14:00:00,33.78,33.93,33.73,33.9,40813.0,33.2735,33.4213,33.2243,33.3917,40813.0
2019-08-02 14:10:00,33.92,34.06,33.89,34.02,46501.0,33.4114,33.5493,33.3819,33.5099,46501.0
2019-08-02 14:20:00,34.01,34.12,33.91,34.11,50229.0,33.5001,33.6084,33.4016,33.5986,50229.0
2019-08-02 14:30:00,34.12,34.12,33.98,34.02,46279.0,33.6084,33.6084,33.4705,33.5099,46279.0
2019-08-02 14:40:00,34.01,34.16,33.99,34.05,52180.0,33.5001,33.6478,33.4804,33.5395,52180.0
2019-08-02 14:50:00,34.06,34.06,33.98,34.06,43953.0,33.5493,33.5493,33.4705,33.5493,43953.0
2019-08-02 15:00:00,34.07,34.08,33.99,33.99,43720.0,33.5592,33.569,33.4804,33.4804,43720.0
2019-08-02 15:10:00,33.99,34.04,33.83,33.86,64268.0,33.4804,33.5296,33.3228,33.3523,64268.0
2019-08-02 15:20:00,33.86,34.01,33.82,34.0,85446.0,33.3523,33.5001,33.3129,33.4902,85446.0
2019-08-02 15:30:00,34.0,34.05,33.79,33.85,91170.0,33.4902,33.5395,33.2834,33.3425,91170.0
2019-08-02 15:40:00,33.85,33.86,33.56,33.58,147167.0,33.3425,33.3523,33.0568,33.0765,147167.0
2019-08-02 15:50:00,33.58,33.66,33.49,33.51,352483.0,33.0765,33.1553,32.9879,33.0076,352483.0
2019-08-05 09:30:00,32.88,33.03,32.56,32.86,100509.0,32.387,32.5348,32.0718,32.3673,100509.0
2019-08-05 09:40:00,32.88,33.09,32.75,32.78,53541.0,32.387,32.5939,32.259,32.2885,53541.0
2019-08-05 09:50:00,32.75,32.89,32.75,32.77,32005.0,32.259,32.3969,32.259,32.2787,32005.0
2019-08-05 10:00:00,32.77,32.79,32.56,32.62,40708.0,32.2787,32.2984,32.0718,32.1309,40708.0
2019-08-05 10:10:00,32.63,32.9,32.63,32.79,36557.0,32.1408,32.4067,32.1408,32.2984,36557.0
2019-08-05 10:20:00,32.78,32.84,32.64,32.82,45028.0,32.2885,32.3476,32.1506,32.3279,45028.0
2019-08-05 10:30:00,32.83,32.83,32.68,32.77,37003.0,32.3378,32.3378,32.19,32.2787,37003.0
2019-08-05 10:40:00,32.78,32.83,32.74,32.83,36004.0,32.2885,32.3378,32.2491,32.3378,36004.0
2019-08-05 10:50:00,32.81,32.83,32.71,32.73,44101.0,32.3181,32.3378,32.2196,32.2393,44101.0
2019-08-05 11:00:00,32.73,32.78,32.62,32.75,22436.0,32.2393,32.2885,32.1309,32.259,22436.0
2019-08-05 11:10:00,32.75,32.9,32.74,32.83,40654.0,32.259,32.4067,32.2491,32.3378,40654.0
2019-08-05 11:20:00,32.83,33.03,32.82,32.95,38883.0,32.3378,32.5348,32.3279,32.456,38883.0
2019-08-05 11:30:00,32.96,32.97,32.86,32.86,20678.0,32.4658,32.4757,32.3673,32.3673,20678.0
2019-08-05 11:40:00,32.86,32.88,32.74,32.79,27493.0,32.3673,32.387,32.2491,32.2984,27493.0
2019-08-05 11:50:00,32.8,32.82,32.74,32.77,14854.0,32.3082,32.3279,32.2491,32.2787,14854.0
2019-08-05 12:00:00,32.76,32.9,32.73,32.86,34219.0,32.2688,32.4067,32.2393,32.3673,34219.0
2019-08-05 12:10:00,32.83,32.88,32.79,32.88,26241.0,32.3378,32.387,32.2984,32.387,26241.0
2019-08-05 12:20:00,32.89,32.89,32.71,32.73,15886.0,32.3969,32.3969,32.2196,32.2393,15886.0
2019-08-05 12:30:00,32.74,32.76,32.7,32.76,29524.0,32.2491,32.2688,32.2097,32.2688,29524.0
2019-08-05 12:40:00,32.77,32.8,32.71,32.8,27512.0,32.2787,32.3082,32.2196,32.3082,27512.0
2019-08-05 12:50:00,32.81,32.83,32.65,32.68,100910.0,32.3181,32.3378,32.1605,32.19,100910.0
2019-08-05 13:00:00,32.67,32.8,32.66,32.76,34949.0,32.1802,32.3082,32.1703,32.2688,34949.0
2019-08-05 13:10:00,32.77,32.82,32.76,32.78,16398.0,32.2787,32.3279,32.2688,32.2885,16398.0
2019-08-05 13:20:00,32.79,32.83,32.76,32.78,24145.0,32.2984,32.3378,32.2688,32.2885,24145.0
2019-08-05 13:30:00,32.78,32.83,32.75,32.8,26786.0,32.2885,32.3378,32.259,32.3082,26786.0
2019-08-05 13:40:00,32.79,32.82,32.71,32.76,32149.0,32.2984,32.3279,32.2196,32.2688,32149.0
2019-08-05 13:50:00,32.77,32.77,32.66,32.67,20242.0,32.2787,32.2787,32.1703,32.1802,20242.0
2019-08-05 14:00:00,32.68,32.74,32.67,32.69,21013.0,32.19,32.2491,32.1802,32.1999,21013.0
2019-08-05 14:10:00,32.69,32.74,32.66,32.67,21287.0,32.1999,32.2491,32.1703,32.1802,21287.0
2019-08-05 14:20:00,32.67,32.69,32.59,32.6,28038.0,32.1802,32.1999,32.1014,32.1112,28038.0
2019-08-05 14:30:00,32.59,32.67,32.58,32.59,24940.0,32.1014,32.1802,32.0915,32.1014,24940.0
2019-08-05 14:40:00,32.59,32.65,32.54,32.59,20024.0,32.1014,32.1605,32.0521,32.1014,20024.0
2019-08-05 14:50:00,32.6,32.61,32.5,32.53,27585.0,32.1112,32.1211,32.0127,32.0423,27585.0
2019-08-05 15:00:00,32.54,32.59,32.41,32.41,50455.0,32.0521,32.1014,31.9241,31.9241,50455.0
2019-08-05 15:10:00,32.41,32.63,32.41,32.61,35410.0,31.9241,32.1408,31.9241,32.1211,35410.0
2019-08-05 15:20:00,32.61,32.69,32.58,32.59,42496.0,32.1211,32.1999,32.0915,32.1014,42496.0
2019-08-05 15:30:00,32.58,32.69,32.5,32.63,79776.0,32.0915,32.1999,32.0127,32.1408,79776.0
2019-08-05 15:40:00,32.64,32.72,32.62,32.66,96223.0,32.1506,32.2294,32.1309,32.1703,96223.0
2019-08-05 15:50:00,32.67,32.71,32.58,32.66,196859.0,32.1802,32.2196,32.0915,32.1703,196859.0
2019-08-06 09:30:00,32.86,33.46,32.84,33.14,92561.0,32.3673,32.9583,32.3476,32.6431,92561.0
2019-08-06 09:40:00,33.14,33.21,32.85,32.85,28699.0,32.6431,32.7121,32.3575,32.3575,28699.0
2019-08-06 09:50:00,32.84,32.89,32.69,32.82,26618.0,32.3476,32.3969,32.1999,32.3279,26618.0
2019-08-06 10:00:00,32.78,32.81,32.68,32.76,22092.0,32.2885,32.3181,32.19,32.2688,22092.0
2019-08-06 10:10:00,32.75,32.75,32.44,32.45,16317.0,32.259,32.259,31.9536,31.9635,16317.0
2019-08-06 10:20:00,32.45,32.58,32.45,32.48,10936.0,31.9635,32.0915,31.9635,31.993,10936.0
2019-08-06 10:30:00,32.48,32.58,32.46,32.55,15602.0,31.993,32.0915,31.9733,32.062,15602.0
2019-08-06 10:40:00,32.53,32.6,32.42,32.42,30191.0,32.0423,32.1112,31.9339,31.9339,30191.0
2019-08-06 10:50:00,32.43,32.45,32.38,32.41,19940.0,31.9438,31.9635,31.8945,31.9241,19940.0
2019-08-06 11:00:00,32.41,32.45,32.33,32.39,25360.0,31.9241,31.9635,31.8453,31.9044,25360.0
2019-08-06 11:10:00,32.41,32.44,32.31,32.31,20297.0,31.9241,31.9536,31.8256,31.8256,20297.0
2019-08-06 11:20:00,32.32,32.48,32.31,32.48,20502.0,31.8354,31.993,31.8256,31.993,20502.0
2019-08-06 11:30:00,32.48,32.54,32.44,32.53,11631.0,31.993,32.0521,31.9536,32.0423,11631.0
2019-08-06 11:40:00,32.53,32.67,32.52,32.66,71020.0,32.0423,32.1802,32.0324,32.1703,71020.0
2019-08-06 11:50:00,32.66,32.73,32.61,32.71,38705.0,32.1703,32.2393,32.1211,32.2196,38705.0
2019-08-06 12:00:00,32.71,32.73,32.56,32.64,28616.0,32.2196,32.2393,32.0718,32.1506,28616.0
2019-08-06 12:10:00,32.66,32.68,32.6,32.62,11461.0,32.1703,32.19,32.1112,32.1309,11461.0
2019-08-06 12:20:00,32.63,32.63,32.57,32.61,12697.0,32.1408,32.1408,32.0817,32.1211,12697.0
2019-08-06 12:30:00,32.61,32.71,32.59,32.7,20258.0,32.1211,32.2196,32.1014,32.2097,20258.0
2019-08-06 12:40:00,32.7,32.77,32.69,32.72,10425.0,32.2097,32.2787,32.1999,32.2294,10425.0
2019-08-06 12:50:00,32.71,32.76,32.68,32.7,10396.0,32.2196,32.2688,32.19,32.2097,10396.0
2019-08-06 13:00:00,32.71,32.76,32.71,32.74,10224.0,32.2196,32.2688,32.2196,32.2491,10224.0
2019-08-06 13:10:00,32.74,32.78,32.71,32.72,16547.0,32.2491,32.2885,32.2196,32.2294,16547.0
2019-08-06 13:20:00,32.73,32.81,32.73,32.8,15152.0,32.2393,32.3181,32.2393,32.3082,15152.0
2019-08-06 13:30:00,32.82,32.87,32.78,32.87,10185.0,32.3279,32.3772,32.2885,32.3772,10185.0
2019-08-06 13:40:00,32.86,32.9,32.82,32.85,25619.0,32.3673,32.4067,32.3279,32.3575,25619.0
2019-08-06 13:50:00,32.86,32.93,32.84,32.93,22222.0,32.3673,32.4363,32.3476,32.4363,22222.0
2019-08-06 14:00:00,32.93,32.98,32.84,32.97,27181.0,32.4363,32.4855,32.3476,32.4757,27181.0
2019-08-06 14:10:00,32.98,33.05,32.96,33.05,15943.0,32.4855,32.5545,32.4658,32.5545,15943.0
2019-08-06 14:20:00,33.06,33.15,33.01,33.13,42624.0,32.5643,32.653,32.5151,32.6333,42624.0
2019-08-06 14:30:00,33.11,33.21,33.1,33.19,56613.0,32.6136,32.7121,32.6037,32.6924,56613.0
2019-08-06 14:40:00,33.18,33.19,33.11,33.16,32185.0,32.6825,32.6924,32.6136,32.6628,32185.0
2019-08-06 14:50:00,33.16,33.18,33.05,33.06,46779.0,32.6628,32.6825,32.5545,32.5643,46779.0
2019-08-06 15:00:00,33.06,33.11,33.03,33.05,19483.0,32.5643,32.6136,32.5348,32.5545,19483.0
2019-08-06 15:10:00,33.04,33.13,33.03,33.08,31591.0,32.5446,32.6333,32.5348,32.584,31591.0
2019-08-06 15:20:00,33.09,33.11,32.97,33.0,33714.0,32.5939,32.6136,32.4757,32.5052,33714.0
2019-08-06 15:30:00,33.0,33.03,32.97,33.01,42408.0,32.5052,32.5348,32.4757,32.5151,42408.0
2019-08-06 15:40:00,33.01,33.07,32.98,33.05,51389.0,32.5151,32.5742,32.4855,32.5545,51389.0
2019-08-06 15:50:00,33.07,33.11,33.03,33.09,121193.0,32.5742,32.6136,32.5348,32.5939,121193.0
2019-08-07 09:30:00,32.58,32.58,32.3,32.47,36813.0,32.0915,32.0915,31.8157,31.9832,36813.0
2019-08-07 09:40:00,32.47,32.5,32.14,32.27,24702.0,31.9832,32.0127,31.6581,31.7862,24702.0
2019-08-07 09:50:00,32.27,32.32,32.17,32.24,11527.0,31.7862,31.8354,31.6877,31.7566,11527.0
2019-08-07 10:00:00,32.24,32.31,32.14,32.27,19884.0,31.7566,31.8256,31.6581,31.7862,19884.0
2019-08-07 10:10:00,32.27,32.46,32.23,32.35,14671.0,31.7862,31.9733,31.7468,31.865,14671.0
2019-08-07 10:20:00,32.33,32.36,32.23,32.24,42427.0,31.8453,31.8748,31.7468,31.7566,42427.0
2019-08-07 10:30:00,32.21,32.3,32.19,32.25,39642.0,31.7271,31.8157,31.7074,31.7665,39642.0
2019-08-07 10:40:00,32.25,32.27,32.16,32.2,18856.0,31.7665,31.7862,31.6778,31.7172,18856.0
2019-08-07 10:50:00,32.2,32.37,32.2,32.34,34889.0,31.7172,31.8847,31.7172,31.8551,34889.0
2019-08-07 11:00:00,32.33,32.46,32.27,32.45,71680.0,31.8453,31.9733,31.7862,31.9635,71680.0
2019-08-07 11:10:00,32.46,32.49,32.35,32.41,14954.0,31.9733,32.0029,31.865,31.9241,14954.0
2019-08-07 11:20:00,32.42,32.44,32.3,32.34,13729.0,31.9339,31.9536,31.8157,31.8551,13729.0
2019-08-07 11:30:00,32.31,32.35,32.25,32.29,14155.0,31.8256,31.865,31.7665,31.8059,14155.0
2019-08-07 11:40:00,32.29,32.29,32.22,32.24,11641.0,31.8059,31.8059,31.7369,31.7566,11641.0
2019-08-07 11:50:00,32.23,32.32,32.2,32.23,13687.0,31.7468,31.8354,31.7172,31.7468,13687.0
2019-08-07 12:00:00,32.24,32.27,32.18,32.21,10947.0,31.7566,31.7862,31.6975,31.7271,10947.0
2019-08-07 12:10:00,32.22,32.27,32.17,32.23,13311.0,31.7369,31.7862,31.6877,31.7468,13311.0
2019-08-07 12:20:00,32.22,32.23,32.15,32.22,12546.0,31.7369,31.7468,31.668,31.7369,12546.0
2019-08-07 12:30:00,32.24,32.35,32.24,32.33,21527.0,31.7566,31.865,31.7566,31.8453,21527.0
2019-08-07 12:40:00,32.33,32.39,32.3,32.3,20872.0,31.8453,31.9044,31.8157,31.8157,20872.0
2019-08-07 12:50:00,32.3,32.41,32.3,32.41,10842.0,31.8157,31.9241,31.8157,31.9241,10842.0
2019-08-07 13:00:00,32.41,32.48,32.37,32.47,11797.0,31.9241,31.993,31.8847,31.9832,11797.0
2019-08-07 13:10:00,32.47,32.48,32.39,32.44,11426.0,31.9832,31.993,31.9044,31.9536,11426.0
2019-08-07 13:20:00,32.45,32.48,32.43,32.45,11036.0,31.9635,31.993,31.9438,31.9635,11036.0
2019-08-07 13:30:00,32.46,32.57,32.46,32.57,16336.0,31.9733,32.0817,31.9733,32.0817,16336.0
2019-08-07 13:40:00,32.59,32.64,32.58,32.64,20720.0,32.1014,32.1506,32.0915,32.1506,20720.0
2019-08-07 13:50:00,32.65,32.67,32.6,32.6,12692.0,32.1605,32.1802,32.1112,32.1112,12692.0
2019-08-07 14:00:00,32.62,32.68,32.6,32.68,11607.0,32.1309,32.19,32.1112,32.19,11607.0
2019-08-07 14:10:00,32.69,32.69,32.58,32.59,11662.0,32.1999,32.1999,32.0915,32.1014,11662.0
2019-08-07 14:20:00,32.59,32.67,32.57,32.67,12692.0,32.1014,32.1802,32.0817,32.1802,12692.0
2019-08-07 14:30:00,32.66,32.7,32.64,32.65,19245.0,32.1703,32.2097,32.1506,32.1605,19245.0
2019-08-07 14:40:00,32.66,32.81,32.66,32.77,29258.0,32.1703,32.3181,32.1703,32.2787,29258.0
2019-08-07 14:50:00,32.79,32.82,32.74,32.77,12314.0,32.2984,32.3279,32.2491,32.2787,12314.0
2019-08-07 15:00:00,32.77,32.78,32.7,32.76,16894.0,32.2787,32.2885,32.2097,32.2688,16894.0
2019-08-07 15:10:00,32.75,32.79,32.69,32.78,11733.0,32.259,32.2984,32.1999,32.2885,11733.0
2019-08-07 15:20:00,32.79,32.88,32.78,32.86,16392.0,32.2984,32.387,32.2885,32.3673,16392.0
2019-08-07 15:30:00,32.85,32.94,32.84,32.94,36331.0,32.3575,32.4461,32.3476,32.4461,36331.0
2019-08-07 15:40:00,32.93,32.93,32.86,32.86,45836.0,32.4363,32.4363,32.3673,32.3673,45836.0
2019-08-07 15:50:00,32.86,32.97,32.82,32.87,128481.0,32.3673,32.4757,32.3279,32.3772,128481.0
2019-08-08 09:30:00,33.02,33.32,33.02,33.2,18105.0,32.5249,32.8204,32.5249,32.7022,18105.0
2019-08-08 09:40:00,33.17,33.17,33.04,33.07,11700.0,32.6727,32.6727,32.5446,32.5742,11700.0
2019-08-08 09:50:00,33.07,33.27,33.01,33.26,7979.0,32.5742,32.7712,32.5151,32.7613,7979.0
2019-08-08 10:00:00,33.23,33.32,33.14,33.14,19278.0,32.7318,32.8204,32.6431,32.6431,19278.0
2019-08-08 10:10:00,33.12,33.15,33.06,33.06,12137.0,32.6234,32.653,32.5643,32.5643,12137.0
2019-08-08 10:20:00,33.08,33.09,32.93,32.93,8120.0,32.584,32.5939,32.4363,32.4363,8120.0
2019-08-08 10:30:00,32.94,33.0,32.92,32.98,10380.0,32.4461,32.5052,32.4264,32.4855,10380.0
2019-08-08 10:40:00,32.97,33.05,32.97,33.03,7329.0,32.4757,32.5545,32.4757,32.5348,7329.0
2019-08-08 10:50:00,33.04,33.18,33.04,33.17,66316.0,32.5446,32.6825,32.5446,32.6727,66316.0
2019-08-08 11:00:00,33.16,33.2,33.11,33.16,19203.0,32.6628,32.7022,32.6136,32.6628,19203.0
2019-08-08 11:10:00,33.16,33.26,33.15,33.22,20710.0,32.6628,32.7613,32.653,32.7219,20710.0
2019-08-08 11:20:00,33.2,33.24,33.19,33.22,9271.0,32.7022,32.7416,32.6924,32.7219,9271.0
2019-08-08 11:30:00,33.21,33.29,33.18,33.29,8727.0,32.7121,32.7909,32.6825,32.7909,8727.0
2019-08-08 11:40:00,33.29,33.37,33.29,33.34,11125.0,32.7909,32.8697,32.7909,32.8401,11125.0
2019-08-08 11:50:00,33.35,33.38,33.32,33.38,49739.0,32.85,32.8795,32.8204,32.8795,49739.0
2019-08-08 12:00:00,33.38,33.45,33.32,33.45,61293.0,32.8795,32.9485,32.8204,32.9485,61293.0
2019-08-08 12:10:00,33.43,33.58,33.43,33.57,29631.0,32.9288,33.0765,32.9288,33.0667,29631.0
2019-08-08 12:20:00,33.57,33.62,33.53,33.57,36564.0,33.0667,33.1159,33.0273,33.0667,36564.0
2019-08-08 12:30:00,33.57,33.6,33.53,33.55,27982.0,33.0667,33.0962,33.0273,33.047,27982.0
2019-08-08 12:40:00,33.55,33.58,33.47,33.48,14627.0,33.047,33.0765,32.9682,32.978,14627.0
2019-08-08 12:50:00,33.49,33.52,33.46,33.5,12618.0,32.9879,33.0174,32.9583,32.9977,12618.0
2019-08-08 13:00:00,33.5,33.53,33.46,33.48,15291.0,32.9977,33.0273,32.9583,32.978,15291.0
2019-08-08 13:10:00,33.49,33.5,33.39,33.4,12154.0,32.9879,32.9977,32.8894,32.8992,12154.0
2019-08-08 13:20:00,33.4,33.44,33.38,33.38,8892.0,32.8992,32.9386,32.8795,32.8795,8892.0
2019-08-08 13:30:00,33.38,33.4,33.35,33.37,11125.0,32.8795,32.8992,32.85,32.8697,11125.0
2019-08-08 13:40:00,33.37,33.42,33.32,33.41,16022.0,32.8697,32.9189,32.8204,32.9091,16022.0
2019-08-08 13:50:00,33.4,33.41,33.36,33.37,7052.0,32.8992,32.9091,32.8598,32.8697,7052.0
2019-08-08 14:00:00,33.36,33.4,33.34,33.37,19656.0,32.8598,32.8992,32.8401,32.8697,19656.0
2019-08-08 14:10:00,33.37,33.4,33.35,33.38,11845.0,32.8697,32.8992,32.85,32.8795,11845.0
2019-08-08 14:20:00,33.38,33.41,33.36,33.41,16318.0,32.8795,32.9091,32.8598,32.9091,16318.0
2019-08-08 14:30:00,33.41,33.5,33.37,33.5,45254.0,32.9091,32.9977,32.8697,32.9977,45254.0
2019-08-08 14:40:00,33.5,33.57,33.45,33.45,40783.0,32.9977,33.0667,32.9485,32.9485,40783.0
2019-08-08 14:50:00,33.48,33.56,33.48,33.51,17269.0,32.978,33.0568,32.978,33.0076,17269.0
2019-08-08 15:00:00,33.51,33.55,33.5,33.54,21361.0,33.0076,33.047,32.9977,33.0371,21361.0
2019-08-08 15:10:00,33.54,33.54,33.45,33.51,35484.0,33.0371,33.0371,32.9485,33.0076,35484.0
2019-08-08 15:20:00,33.5,33.57,33.5,33.54,53913.0,32.9977,33.0667,32.9977,33.0371,53913.0
2019-08-08 15:30:00,33.54,33.59,33.5,33.54,39053.0,33.0371,33.0864,32.9977,33.0371,39053.0
2019-08-08 15:40:00,33.54,33.67,33.53,33.65,114003.0,33.0371,33.1652,33.0273,33.1455,114003.0
2019-08-08 15:50:00,33.65,33.73,33.6,33.66,271507.0,33.1455,33.2243,33.0962,33.1553,271507.0
2019-08-09 09:30:00,33.76,34.05,33.57,34.05,63763.0,33.2538,33.5395,33.0667,33.5395,63763.0
2019-08-09 09:40:00,34.05,34.75,34.05,34.65,160329.0,33.5395,34.229,33.5395,34.1305,160329.0
2019-08-09 09:50:00,34.65,34.65,33.96,34.1,53191.0,34.1305,34.1305,33.4508,33.5887,53191.0
2019-08-09 10:00:00,34.11,34.37,34.05,34.11,35991.0,33.5986,33.8547,33.5395,33.5986,35991.0
2019-08-09 10:10:00,34.07,34.28,34.07,34.2,26919.0,33.5592,33.766,33.5592,33.6872,26919.0
2019-08-09 10:20:00,34.18,34.21,33.96,34.03,29645.0,33.6675,33.6971,33.4508,33.5198,29645.0
2019-08-09 10:30:00,34.0,34.04,33.93,34.02,66304.0,33.4902,33.5296,33.4213,33.5099,66304.0
2019-08-09 10:40:00,34.02,34.15,33.97,34.15,76377.0,33.5099,33.638,33.4607,33.638,76377.0
2019-08-09 10:50:00,34.16,34.17,34.11,34.15,47450.0,33.6478,33.6577,33.5986,33.638,47450.0
2019-08-09 11:00:00,34.15,34.16,34.01,34.09,31726.0,33.638,33.6478,33.5001,33.5789,31726.0
2019-08-09 11:10:00,34.09,34.16,34.09,34.1,24405.0,33.5789,33.6478,33.5789,33.5887,24405.0
2019-08-09 11:20:00,34.1,34.14,34.01,34.02,28288.0,33.5887,33.6281,33.5001,33.5099,28288.0
2019-08-09 11:30:00,34.02,34.09,34.02,34.07,20356.0,33.5099,33.5789,33.5099,33.5592,20356.0
2019-08-09 11:40:00,34.06,34.14,34.06,34.14,17328.0,33.5493,33.6281,33.5493,33.6281,17328.0
2019-08-09 11:50:00,34.13,34.14,34.07,34.12,18893.0,33.6183,33.6281,33.5592,33.6084,18893.0
2019-08-09 12:00:00,34.12,34.21,34.12,34.2,14700.0,33.6084,33.6971,33.6084,33.6872,14700.0
2019-08-09 12:10:00,34.2,34.22,34.14,34.15,58789.0,33.6872,33.7069,33.6281,33.638,58789.0
2019-08-09 12:20:00,34.14,34.23,34.14,34.2,20034.0,33.6281,33.7168,33.6281,33.6872,20034.0
2019-08-09 12:30:00,34.21,34.23,34.18,34.22,28976.0,33.6971,33.7168,33.6675,33.7069,28976.0
2019-08-09 12:40:00,34.22,34.24,34.18,34.24,10072.0,33.7069,33.7266,33.6675,33.7266,10072.0
2019-08-09 12:50:00,34.25,34.45,34.22,34.34,30089.0,33.7365,33.9335,33.7069,33.8251,30089.0
2019-08-09 13:00:00,34.33,34.44,34.28,34.38,33907.0,33.8153,33.9236,33.766,33.8645,33907.0
2019-08-09 13:10:00,34.38,34.47,34.36,34.45,21665.0,33.8645,33.9532,33.8448,33.9335,21665.0
2019-08-09 13:20:00,34.45,34.54,34.44,34.51,30654.0,33.9335,34.0221,33.9236,33.9926,30654.0
2019-08-09 13:30:00,34.51,34.57,34.5,34.55,17005.0,33.9926,34.0517,33.9827,34.032,17005.0
2019-08-09 13:40:00,34.54,34.55,34.41,34.46,18769.0,34.0221,34.032,33.8941,33.9433,18769.0
2019-08-09 13:50:00,34.46,34.54,34.42,34.42,22295.0,33.9433,34.0221,33.9039,33.9039,22295.0
2019-08-09 14:00:00,34.4,34.42,34.31,34.34,18261.0,33.8842,33.9039,33.7956,33.8251,18261.0
2019-08-09 14:10:00,34.34,34.35,34.28,34.3,13750.0,33.8251,33.835,33.766,33.7857,13750.0
2019-08-09 14:20:00,34.31,34.36,34.27,34.28,20629.0,33.7956,33.8448,33.7562,33.766,20629.0
2019-08-09 14:30:00,34.28,34.32,34.27,34.31,20186.0,33.766,33.8054,33.7562,33.7956,20186.0
2019-08-09 14:40:00,34.32,34.35,34.28,34.28,18130.0,33.8054,33.835,33.766,33.766,18130.0
2019-08-09 14:50:00,34.28,34.32,34.23,34.27,16751.0,33.766,33.8054,33.7168,33.7562,16751.0
2019-08-09 15:00:00,34.27,34.4,34.26,34.39,21368.0,33.7562,33.8842,33.7463,33.8744,21368.0
2019-08-09 15:10:00,34.38,34.38,34.3,34.33,77811.0,33.8645,33.8645,33.7857,33.8153,77811.0
2019-08-09 15:20:00,34.33,34.39,34.29,34.38,31214.0,33.8153,33.8744,33.7759,33.8645,31214.0
2019-08-09 15:30:00,34.39,34.54,34.37,34.54,90845.0,33.8744,34.0221,33.8547,34.0221,90845.0
2019-08-09 15:40:00,34.54,34.59,34.47,34.5,82830.0,34.0221,34.0714,33.9532,33.9827,82830.0
2019-08-09 15:50:00,34.49,34.53,34.29,34.32,216636.0,33.9729,34.0123,33.7759,33.8054,216636.0
2019-08-12 09:30:00,34.04,34.08,33.73,33.73,25838.0,33.5296,33.569,33.2243,33.2243,25838.0
2019-08-12 09:40:00,33.71,33.76,33.59,33.73,26631.0,33.2046,33.2538,33.0864,33.2243,26631.0
2019-08-12 09:50:00,33.72,33.82,33.68,33.73,13718.0,33.2144,33.3129,33.175,33.2243,13718.0
2019-08-12 10:00:00,33.73,33.83,33.65,33.68,19613.0,33.2243,33.3228,33.1455,33.175,19613.0
2019-08-12 10:10:00,33.66,33.91,33.65,33.88,53809.0,33.1553,33.4016,33.1455,33.372,53809.0
2019-08-12 10:20:00,33.9,34.0,33.85,33.92,45930.0,33.3917,33.4902,33.3425,33.4114,45930.0
2019-08-12 10:30:00,33.92,33.94,33.76,33.82,33493.0,33.4114,33.4311,33.2538,33.3129,33493.0
2019-08-12 10:40:00,33.82,33.82,33.71,33.77,14348.0,33.3129,33.3129,33.2046,33.2637,14348.0
2019-08-12 10:50:00,33.77,33.79,33.68,33.69,16694.0,33.2637,33.2834,33.175,33.1849,16694.0
2019-08-12 11:00:00,33.68,33.69,33.52,33.52,45525.0,33.175,33.1849,33.0174,33.0174,45525.0
2019-08-12 11:10:00,33.53,33.53,33.4,33.46,47401.0,33.0273,33.0273,32.8992,32.9583,47401.0
2019-08-12 11:20:00,33.45,33.53,33.43,33.52,18314.0,32.9485,33.0273,32.9288,33.0174,18314.0
2019-08-12 11:30:00,33.51,33.51,33.34,33.35,58824.0,33.0076,33.0076,32.8401,32.85,58824.0
2019-08-12 11:40:00,33.36,33.51,33.31,33.47,45028.0,32.8598,33.0076,32.8106,32.9682,45028.0
2019-08-12 11:50:00,33.46,33.46,33.37,33.4,22393.0,32.9583,32.9583,32.8697,32.8992,22393.0
2019-08-12 12:00:00,33.41,33.43,33.32,33.43,13319.0,32.9091,32.9288,32.8204,32.9288,13319.0
2019-08-12 12:10:00,33.43,33.47,33.38,33.4,25086.0,32.9288,32.9682,32.8795,32.8992,25086.0
2019-08-12 12:20:00,33.4,33.51,33.39,33.51,14451.0,32.8992,33.0076,32.8894,33.0076,14451.0
2019-08-12 12:30:00,33.51,33.51,33.41,33.42,26582.0,33.0076,33.0076,32.9091,32.9189,26582.0
2019-08-12 12:40:00,33.42,33.42,33.28,33.31,18252.0,32.9189,32.9189,32.781,32.8106,18252.0
2019-08-12 12:50:00,33.3,33.35,33.28,33.3,11640.0,32.8007,32.85,32.781,32.8007,11640.0
2019-08-12 13:00:00,33.3,33.31,33.25,33.3,162285.0,32.8007,32.8106,32.7515,32.8007,162285.0
2019-08-12 13:10:00,33.29,33.37,33.28,33.28,12876.0,32.7909,32.8697,32.781,32.781,12876.0
2019-08-12 13:20:00,33.29,33.34,33.28,33.31,8879.0,32.7909,32.8401,32.781,32.8106,8879.0
2019-08-12 13:30:00,33.3,33.34,33.27,33.3,16644.0,32.8007,32.8401,32.7712,32.8007,16644.0
2019-08-12 13:40:00,33.3,33.41,33.29,33.41,27350.0,32.8007,32.9091,32.7909,32.9091,27350.0
2019-08-12 13:50:00,33.41,33.41,33.37,33.39,11320.0,32.9091,32.9091,32.8697,32.8894,11320.0
2019-08-12 14:00:00,33.39,33.43,33.36,33.41,20330.0,32.8894,32.9288,32.8598,32.9091,20330.0
2019-08-12 14:10:00,33.41,33.48,33.36,33.36,24100.0,32.9091,32.978,32.8598,32.8598,24100.0
2019-08-12 14:20:00,33.37,33.42,33.36,33.38,19568.0,32.8697,32.9189,32.8598,32.8795,19568.0
2019-08-12 14:30:00,33.38,33.39,33.3,33.33,74240.0,32.8795,32.8894,32.8007,32.8303,74240.0
2019-08-12 14:40:00,33.33,33.34,33.25,33.27,59991.0,32.8303,32.8401,32.7515,32.7712,59991.0
2019-08-12 14:50:00,33.27,33.33,33.26,33.33,27899.0,32.7712,32.8303,32.7613,32.8303,27899.0
2019-08-12 15:00:00,33.32,33.41,33.31,33.39,27757.0,32.8204,32.9091,32.8106,32.8894,27757.0
2019-08-12 15:10:00,33.38,33.41,33.33,33.33,20803.0,32.8795,32.9091,32.8303,32.8303,20803.0
2019-08-12 15:20:00,33.34,33.34,33.25,33.27,22117.0,32.8401,32.8401,32.7515,32.7712,22117.0
2019-08-12 15:30:00,33.28,33.31,33.27,33.3,22062.0,32.781,32.8106,32.7712,32.8007,22062.0
2019-08-12 15:40:00,33.3,33.31,33.26,33.26,18019.0,32.8007,32.8106,32.7613,32.7613,18019.0
2019-08-12 15:50:00,33.26,33.31,33.18,33.28,117088.0,32.7613,32.8106,32.6825,32.781,117088.0
2019-08-13 09:30:00,33.18,33.39,33.03,33.21,24901.0,32.6825,32.8894,32.5348,32.7121,24901.0
2019-08-13 09:40:00,33.22,33.66,33.22,33.66,35218.0,32.7219,33.1553,32.7219,33.1553,35218.0
2019-08-13 09:50:00,33.66,33.84,33.49,33.81,32046.0,33.1553,33.3326,32.9879,33.3031,32046.0
2019-08-13 10:00:00,33.8,33.87,33.74,33.8,26082.0,33.2932,33.3622,33.2341,33.2932,26082.0
2019-08-13 10:10:00,33.84,34.12,33.82,34.12,10352.0,33.3326,33.6084,33.3129,33.6084,10352.0
2019-08-13 10:20:00,34.12,34.39,34.05,34.24,43250.0,33.6084,33.8744,33.5395,33.7266,43250.0
2019-08-13 10:30:00,34.23,34.28,34.1,34.15,28988.0,33.7168,33.766,33.5887,33.638,28988.0
2019-08-13 10:40:00,34.15,34.17,33.95,34.0,30015.0,33.638,33.6577,33.441,33.4902,30015.0
2019-08-13 10:50:00,34.0,34.17,34.0,34.1,68279.0,33.4902,33.6577,33.4902,33.5887,68279.0
2019-08-13 11:00:00,34.09,34.18,34.08,34.17,56590.0,33.5789,33.6675,33.569,33.6577,56590.0
2019-08-13 11:10:00,34.16,34.19,33.97,34.0,49555.0,33.6478,33.6774,33.4607,33.4902,49555.0
2019-08-13 11:20:00,34.01,34.05,33.86,33.87,19519.0,33.5001,33.5395,33.3523,33.3622,19519.0
2019-08-13 11:30:00,33.87,33.88,33.76,33.82,19720.0,33.3622,33.372,33.2538,33.3129,19720.0
2019-08-13 11:40:00,33.83,33.88,33.81,33.83,10862.0,33.3228,33.372,33.3031,33.3228,10862.0
2019-08-13 11:50:00,33.85,33.92,33.85,33.91,13340.0,33.3425,33.4114,33.3425,33.4016,13340.0
2019-08-13 12:00:00,33.91,33.92,33.69,33.7,31596.0,33.4016,33.4114,33.1849,33.1947,31596.0
2019-08-13 12:10:00,33.7,33.77,33.66,33.72,30149.0,33.1947,33.2637,33.1553,33.2144,30149.0
2019-08-13 12:20:00,33.72,33.77,33.6,33.61,23197.0,33.2144,33.2637,33.0962,33.1061,23197.0
2019-08-13 12:30:00,33.62,33.65,33.57,33.65,16069.0,33.1159,33.1455,33.0667,33.1455,16069.0
2019-08-13 12:40:00,33.65,33.67,33.6,33.6,14026.0,33.1455,33.1652,33.0962,33.0962,14026.0
2019-08-13 12:50:00,33.6,33.66,33.56,33.59,9926.0,33.0962,33.1553,33.0568,33.0864,9926.0
2019-08-13 13:00:00,33.61,33.66,33.58,33.61,12620.0,33.1061,33.1553,33.0765,33.1061,12620.0
2019-08-13 13:10:00,33.61,33.62,33.48,33.52,26162.0,33.1061,33.1159,32.978,33.0174,26162.0
2019-08-13 13:20:00,33.53,33.54,33.49,33.54,19393.0,33.0273,33.0371,32.9879,33.0371,19393.0
2019-08-13 13:30:00,33.54,33.56,33.51,33.54,12420.0,33.0371,33.0568,33.0076,33.0371,12420.0
2019-08-13 13:40:00,33.54,33.55,33.48,33.48,14015.0,33.0371,33.047,32.978,32.978,14015.0
2019-08-13 13:50:00,33.48,33.54,33.47,33.52,17661.0,32.978,33.0371,32.9682,33.0174,17661.0
2019-08-13 14:00:00,33.54,33.54,33.47,33.52,14240.0,33.0371,33.0371,32.9682,33.0174,14240.0
2019-08-13 14:10:00,33.52,33.58,33.52,33.53,16021.0,33.0174,33.0765,33.0174,33.0273,16021.0
2019-08-13 14:20:00,33.53,33.58,33.53,33.54,16250.0,33.0273,33.0765,33.0273,33.0371,16250.0
2019-08-13 14:30:00,33.54,33.69,33.54,33.68,42829.0,33.0371,33.1849,33.0371,33.175,42829.0
2019-08-13 14:40:00,33.69,33.78,33.68,33.72,21191.0,33.1849,33.2735,33.175,33.2144,21191.0
2019-08-13 14:50:00,33.72,33.76,33.69,33.7,30923.0,33.2144,33.2538,33.1849,33.1947,30923.0
2019-08-13 15:00:00,33.7,33.74,33.68,33.74,70339.0,33.1947,33.2341,33.175,33.2341,70339.0
2019-08-13 15:10:00,33.74,33.76,33.7,33.76,35456.0,33.2341,33.2538,33.1947,33.2538,35456.0
2019-08-13 15:20:00,33.76,33.76,33.68,33.72,39839.0,33.2538,33.2538,33.175,33.2144,39839.0
2019-08-13 15:30:00,33.72,33.73,33.68,33.72,38823.0,33.2144,33.2243,33.175,33.2144,38823.0
2019-08-13 15:40:00,33.72,33.72,33.64,33.7,66297.0,33.2144,33.2144,33.1356,33.1947,66297.0
2019-08-13 15:50:00,33.7,33.74,33.64,33.65,148457.0,33.1947,33.2341,33.1356,33.1455,148457.0
2019-08-14 09:30:00,33.0,33.12,32.84,32.96,14595.0,32.5052,32.6234,32.3476,32.4658,14595.0
2019-08-14 09:40:00,33.01,33.05,32.77,32.82,10169.0,32.5151,32.5545,32.2787,32.3279,10169.0
2019-08-14 09:50:00,32.84,32.97,32.84,32.95,5110.0,32.3476,32.4757,32.3476,32.456,5110.0
2019-08-14 10:00:00,32.91,32.91,32.81,32.82,6484.0,32.4166,32.4166,32.3181,32.3279,6484.0
2019-08-14 10:10:00,32.79,32.83,32.73,32.76,8007.0,32.2984,32.3378,32.2393,32.2688,8007.0
2019-08-14 10:20:00,32.75,32.85,32.74,32.81,13180.0,32.259,32.3575,32.2491,32.3181,13180.0
2019-08-14 10:30:00,32.81,32.81,32.63,32.63,8017.0,32.3181,32.3181,32.1408,32.1408,8017.0
2019-08-14 10:40:00,32.63,32.69,32.57,32.58,9374.0,32.1408,32.1999,32.0817,32.0915,9374.0
2019-08-14 10:50:00,32.58,32.62,32.57,32.59,14386.0,32.0915,32.1309,32.0817,32.1014,14386.0
2019-08-14 11:00:00,32.59,32.61,32.5,32.58,14531.0,32.1014,32.1211,32.0127,32.0915,14531.0
2019-08-14 11:10:00,32.56,32.59,32.48,32.51,11037.0,32.0718,32.1014,31.993,32.0226,11037.0
2019-08-14 11:20:00,32.52,32.62,32.52,32.58,8060.0,32.0324,32.1309,32.0324,32.0915,8060.0
2019-08-14 11:30:00,32.57,32.59,32.49,32.57,16550.0,32.0817,32.1014,32.0029,32.0817,16550.0
2019-08-14 11:40:00,32.56,32.56,32.47,32.49,10827.0,32.0718,32.0718,31.9832,32.0029,10827.0
2019-08-14 11:50:00,32.49,32.54,32.46,32.51,8582.0,32.0029,32.0521,31.9733,32.0226,8582.0
2019-08-14 12:00:00,32.5,32.5,32.4,32.4,7466.0,32.0127,32.0127,31.9142,31.9142,7466.0
2019-08-14 12:10:00,32.41,32.45,32.37,32.43,13639.0,31.9241,31.9635,31.8847,31.9438,13639.0
2019-08-14 12:20:00,32.43,32.43,32.33,32.37,14323.0,31.9438,31.9438,31.8453,31.8847,14323.0
2019-08-14 12:30:00,32.38,32.43,32.31,32.32,9187.0,31.8945,31.9438,31.8256,31.8354,9187.0
2019-08-14 12:40:00,32.32,32.32,32.2,32.2,15270.0,31.8354,31.8354,31.7172,31.7172,15270.0
2019-08-14 12:50:00,32.21,32.23,32.18,32.19,17023.0,31.7271,31.7468,31.6975,31.7074,17023.0
2019-08-14 13:00:00,32.18,32.25,32.15,32.21,8653.0,31.6975,31.7665,31.668,31.7271,8653.0
2019-08-14 13:10:00,32.21,32.22,32.17,32.18,9226.0,31.7271,31.7369,31.6877,31.6975,9226.0
2019-08-14 13:20:00,32.19,32.41,32.18,32.37,12425.0,31.7074,31.9241,31.6975,31.8847,12425.0
2019-08-14 13:30:00,32.35,32.44,32.35,32.41,14048.0,31.865,31.9536,31.865,31.9241,14048.0
2019-08-14 13:40:00,32.41,32.5,32.41,32.45,24021.0,31.9241,32.0127,31.9241,31.9635,24021.0
2019-08-14 13:50:00,32.46,32.53,32.45,32.5,17287.0,31.9733,32.0423,31.9635,32.0127,17287.0
2019-08-14 14:00:00,32.51,32.56,32.46,32.55,20984.0,32.0226,32.0718,31.9733,32.062,20984.0
2019-08-14 14:10:00,32.55,32.58,32.5,32.54,49590.0,32.062,32.0915,32.0127,32.0521,49590.0
2019-08-14 14:20:00,32.54,32.54,32.49,32.52,22171.0,32.0521,32.0521,32.0029,32.0324,22171.0
2019-08-14 14:30:00,32.52,32.55,32.49,32.51,22827.0,32.0324,32.062,32.0029,32.0226,22827.0
2019-08-14 14:40:00,32.5,32.52,32.46,32.5,16827.0,32.0127,32.0324,31.9733,32.0127,16827.0
2019-08-14 14:50:00,32.5,32.55,32.49,32.55,11770.0,32.0127,32.062,32.0029,32.062,11770.0
2019-08-14 15:00:00,32.55,32.68,32.53,32.57,22670.0,32.062,32.19,32.0423,32.0817,22670.0
2019-08-14 15:10:00,32.58,32.6,32.47,32.48,32231.0,32.0915,32.1112,31.9832,31.993,32231.0
2019-08-14 15:20:00,32.48,32.63,32.42,32.53,32157.0,31.993,32.1408,31.9339,32.0423,32157.0
2019-08-14 15:30:00,32.52,32.53,32.42,32.51,36503.0,32.0324,32.0423,31.9339,32.0226,36503.0
2019-08-14 15:40:00,32.52,32.53,32.44,32.45,39263.0,32.0324,32.0423,31.9536,31.9635,39263.0
2019-08-14 15:50:00,32.44,32.52,32.37,32.37,88770.0,31.9536,32.0324,31.8847,31.8847,88770.0
2019-08-15 09:30:00,32.58,32.58,32.36,32.36,15709.0,32.0915,32.0915,31.8748,31.8748,15709.0
2019-08-15 09:40:00,32.37,32.46,32.31,32.44,5142.0,31.8847,31.9733,31.8256,31.9536,5142.0
2019-08-15 09:50:00,32.41,32.57,32.37,32.5,11155.0,31.9241,32.0817,31.8847,32.0127,11155.0
2019-08-15 10:00:00,32.5,32.56,32.44,32.47,8382.0,32.0127,32.0718,31.9536,31.9832,8382.0
2019-08-15 10:10:00,32.46,32.55,32.42,32.47,10013.0,31.9733,32.062,31.9339,31.9832,10013.0
2019-08-15 10:20:00,32.42,32.5,32.4,32.4,4251.0,31.9339,32.0127,31.9142,31.9142,4251.0
2019-08-15 10:30:00,32.35,32.46,32.34,32.4,9218.0,31.865,31.9733,31.8551,31.9142,9218.0
2019-08-15 10:40:00,32.38,32.47,32.37,32.43,12313.0,31.8945,31.9832,31.8847,31.9438,12313.0
2019-08-15 10:50:00,32.42,32.51,32.42,32.42,16328.0,31.9339,32.0226,31.9339,31.9339,16328.0
2019-08-15 11:00:00,32.38,32.38,32.27,32.29,16797.0,31.8945,31.8945,31.7862,31.8059,16797.0
2019-08-15 11:10:00,32.28,32.33,32.23,32.23,13004.0,31.796,31.8453,31.7468,31.7468,13004.0
2019-08-15 11:20:00,32.23,32.41,32.18,32.38,34836.0,31.7468,31.9241,31.6975,31.8945,34836.0
2019-08-15 11:30:00,32.38,32.4,32.36,32.37,5521.0,31.8945,31.9142,31.8748,31.8847,5521.0
2019-08-15 11:40:00,32.37,32.38,32.3,32.3,11431.0,31.8847,31.8945,31.8157,31.8157,11431.0
2019-08-15 11:50:00,32.3,32.36,32.3,32.35,5248.0,31.8157,31.8748,31.8157,31.865,5248.0
2019-08-15 12:00:00,32.34,32.39,32.32,32.38,9279.0,31.8551,31.9044,31.8354,31.8945,9279.0
2019-08-15 12:10:00,32.38,32.4,32.34,32.35,6722.0,31.8945,31.9142,31.8551,31.865,6722.0
2019-08-15 12:20:00,32.33,32.33,32.31,32.31,12081.0,31.8453,31.8453,31.8256,31.8256,12081.0
2019-08-15 12:30:00,32.32,32.39,32.32,32.35,14541.0,31.8354,31.9044,31.8354,31.865,14541.0
2019-08-15 12:40:00,32.35,32.37,32.34,32.35,7899.0,31.865,31.8847,31.8551,31.865,7899.0
2019-08-15 12:50:00,32.35,32.38,32.32,32.33,14799.0,31.865,31.8945,31.8354,31.8453,14799.0
2019-08-15 13:00:00,32.33,32.4,32.32,32.37,13749.0,31.8453,31.9142,31.8354,31.8847,13749.0
2019-08-15 13:10:00,32.36,32.41,32.33,32.41,9013.0,31.8748,31.9241,31.8453,31.9241,9013.0
2019-08-15 13:20:00,32.41,32.42,32.35,32.37,9305.0,31.9241,31.9339,31.865,31.8847,9305.0
2019-08-15 13:30:00,32.38,32.39,32.33,32.34,20658.0,31.8945,31.9044,31.8453,31.8551,20658.0
2019-08-15 13:40:00,32.33,32.33,32.19,32.21,19829.0,31.8453,31.8453,31.7074,31.7271,19829.0
2019-08-15 13:50:00,32.21,32.23,32.11,32.16,25606.0,31.7271,31.7468,31.6286,31.6778,25606.0
2019-08-15 14:00:00,32.15,32.29,32.12,32.26,32597.0,31.668,31.8059,31.6384,31.7763,32597.0
2019-08-15 14:10:00,32.26,32.37,32.26,32.27,19271.0,31.7763,31.8847,31.7763,31.7862,19271.0
2019-08-15 14:20:00,32.27,32.35,32.26,32.27,11376.0,31.7862,31.865,31.7763,31.7862,11376.0
2019-08-15 14:30:00,32.26,32.27,32.21,32.25,16430.0,31.7763,31.7862,31.7271,31.7665,16430.0
2019-08-15 14:40:00,32.25,32.33,32.24,32.33,17792.0,31.7665,31.8453,31.7566,31.8453,17792.0
2019-08-15 14:50:00,32.34,32.41,32.29,32.4,57453.0,31.8551,31.9241,31.8059,31.9142,57453.0
2019-08-15 15:00:00,32.41,32.53,32.41,32.52,25808.0,31.9241,32.0423,31.9241,32.0324,25808.0
2019-08-15 15:10:00,32.52,32.53,32.48,32.5,21472.0,32.0324,32.0423,31.993,32.0127,21472.0
2019-08-15 15:20:00,32.51,32.55,32.5,32.52,38528.0,32.0226,32.062,32.0127,32.0324,38528.0
2019-08-15 15:30:00,32.52,32.58,32.47,32.49,55518.0,32.0324,32.0915,31.9832,32.0029,55518.0
2019-08-15 15:40:00,32.5,32.55,32.49,32.52,72019.0,32.0127,32.062,32.0029,32.0324,72019.0
2019-08-15 15:50:00,32.51,32.62,32.45,32.47,204171.0,32.0226,32.1309,31.9635,31.9832,204171.0
2019-08-16 09:30:00,32.9,32.9,32.73,32.8,89371.0,32.4067,32.4067,32.2393,32.3082,89371.0
2019-08-16 09:40:00,32.8,32.87,32.73,32.85,26857.0,32.3082,32.3772,32.2393,32.3575,26857.0
2019-08-16 09:50:00,32.84,32.9,32.8,32.9,10343.0,32.3476,32.4067,32.3082,32.4067,10343.0
2019-08-16 10:00:00,32.88,32.88,32.76,32.87,9612.0,32.387,32.387,32.2688,32.3772,9612.0
2019-08-16 10:10:00,32.87,32.94,32.84,32.86,26675.0,32.3772,32.4461,32.3476,32.3673,26675.0
2019-08-16 10:20:00,32.84,32.99,32.83,32.85,12888.0,32.3476,32.4954,32.3378,32.3575,12888.0
2019-08-16 10:30:00,32.86,32.91,32.84,32.89,10906.0,32.3673,32.4166,32.3476,32.3969,10906.0
2019-08-16 10:40:00,32.91,32.93,32.88,32.9,20695.0,32.4166,32.4363,32.387,32.4067,20695.0
2019-08-16 10:50:00,32.9,33.0,32.88,33.0,23055.0,32.4067,32.5052,32.387,32.5052,23055.0
2019-08-16 11:00:00,33.03,33.03,32.94,32.94,8760.0,32.5348,32.5348,32.4461,32.4461,8760.0
2019-08-16 11:10:00,32.96,32.97,32.87,32.96,13156.0,32.4658,32.4757,32.3772,32.4658,13156.0
2019-08-16 11:20:00,32.97,33.04,32.96,33.03,6644.0,32.4757,32.5446,32.4658,32.5348,6644.0
2019-08-16 11:30:00,33.04,33.04,32.96,33.03,13357.0,32.5446,32.5446,32.4658,32.5348,13357.0
2019-08-16 11:40:00,33.03,33.06,32.98,33.03,7451.0,32.5348,32.5643,32.4855,32.5348,7451.0
2019-08-16 11:50:00,33.03,33.08,33.02,33.07,6522.0,32.5348,32.584,32.5249,32.5742,6522.0
2019-08-16 12:00:00,33.06,33.06,33.01,33.05,5161.0,32.5643,32.5643,32.5151,32.5545,5161.0
2019-08-16 12:10:00,33.03,33.05,32.96,32.97,10857.0,32.5348,32.5545,32.4658,32.4757,10857.0
2019-08-16 12:20:00,32.98,33.01,32.97,33.0,5895.0,32.4855,32.5151,32.4757,32.5052,5895.0
2019-08-16 12:30:00,32.99,33.02,32.99,33.01,4309.0,32.4954,32.5249,32.4954,32.5151,4309.0
2019-08-16 12:40:00,33.0,33.1,32.98,33.08,14949.0,32.5052,32.6037,32.4855,32.584,14949.0
2019-08-16 12:50:00,33.1,33.14,33.07,33.12,13287.0,32.6037,32.6431,32.5742,32.6234,13287.0
2019-08-16 13:00:00,33.13,33.18,33.13,33.17,10249.0,32.6333,32.6825,32.6333,32.6727,10249.0
2019-08-16 13:10:00,33.17,33.23,33.15,33.23,12932.0,32.6727,32.7318,32.653,32.7318,12932.0
2019-08-16 13:20:00,33.23,33.3,33.22,33.3,15307.0,32.7318,32.8007,32.7219,32.8007,15307.0
2019-08-16 13:30:00,33.3,33.3,33.18,33.23,40503.0,32.8007,32.8007,32.6825,32.7318,40503.0
2019-08-16 13:40:00,33.22,33.23,33.18,33.19,8017.0,32.7219,32.7318,32.6825,32.6924,8017.0
2019-08-16 13:50:00,33.17,33.19,33.12,33.13,9897.0,32.6727,32.6924,32.6234,32.6333,9897.0
2019-08-16 14:00:00,33.14,33.16,33.11,33.13,9012.0,32.6431,32.6628,32.6136,32.6333,9012.0
2019-08-16 14:10:00,33.13,33.16,33.1,33.13,7833.0,32.6333,32.6628,32.6037,32.6333,7833.0
2019-08-16 14:20:00,33.13,33.13,33.08,33.12,12266.0,32.6333,32.6333,32.584,32.6234,12266.0
2019-08-16 14:30:00,33.12,33.15,33.09,33.11,14351.0,32.6234,32.653,32.5939,32.6136,14351.0
2019-08-16 14:40:00,33.11,33.19,33.1,33.18,15640.0,32.6136,32.6924,32.6037,32.6825,15640.0
2019-08-16 14:50:00,33.17,33.17,33.13,33.15,15905.0,32.6727,32.6727,32.6333,32.653,15905.0
2019-08-16 15:00:00,33.14,33.16,33.11,33.12,9447.0,32.6431,32.6628,32.6136,32.6234,9447.0
2019-08-16 15:10:00,33.13,33.19,33.11,33.15,17160.0,32.6333,32.6924,32.6136,32.653,17160.0
2019-08-16 15:20:00,33.16,33.17,33.13,33.15,12969.0,32.6628,32.6727,32.6333,32.653,12969.0
2019-08-16 15:30:00,33.15,33.21,33.12,33.2,27071.0,32.653,32.7121,32.6234,32.7022,27071.0
2019-08-16 15:40:00,33.2,33.24,33.16,33.23,48206.0,32.7022,32.7416,32.6628,32.7318,48206.0
2019-08-16 15:50:00,33.22,33.29,33.15,33.18,145760.0,32.7219,32.7909,32.653,32.6825,145760.0
2019-08-19 09:30:00,33.66,33.84,33.66,33.73,22753.0,33.1553,33.3326,33.1553,33.2243,22753.0
2019-08-19 09:40:00,33.75,33.83,33.61,33.62,13247.0,33.244,33.3228,33.1061,33.1159,13247.0
2019-08-19 09:50:00,33.65,33.65,33.55,33.63,10652.0,33.1455,33.1455,33.047,33.1258,10652.0
2019-08-19 10:00:00,33.63,33.67,33.42,33.44,14646.0,33.1258,33.1652,32.9189,32.9386,14646.0
2019-08-19 10:10:00,33.43,33.57,33.42,33.54,23725.0,32.9288,33.0667,32.9189,33.0371,23725.0
2019-08-19 10:20:00,33.55,33.64,33.54,33.59,8883.0,33.047,33.1356,33.0371,33.0864,8883.0
2019-08-19 10:30:00,33.58,33.69,33.58,33.6,10869.0,33.0765,33.1849,33.0765,33.0962,10869.0
2019-08-19 10:40:00,33.59,33.59,33.5,33.57,10099.0,33.0864,33.0864,32.9977,33.0667,10099.0
2019-08-19 10:50:00,33.59,33.59,33.55,33.59,8153.0,33.0864,33.0864,33.047,33.0864,8153.0
2019-08-19 11:00:00,33.59,33.65,33.58,33.59,10357.0,33.0864,33.1455,33.0765,33.0864,10357.0
2019-08-19 11:10:00,33.6,33.65,33.58,33.62,13913.0,33.0962,33.1455,33.0765,33.1159,13913.0
2019-08-19 11:20:00,33.61,33.72,33.6,33.72,17898.0,33.1061,33.2144,33.0962,33.2144,17898.0
2019-08-19 11:30:00,33.72,33.87,33.72,33.86,60864.0,33.2144,33.3622,33.2144,33.3523,60864.0
2019-08-19 11:40:00,33.86,33.87,33.79,33.83,44935.0,33.3523,33.3622,33.2834,33.3228,44935.0
2019-08-19 11:50:00,33.84,33.9,33.79,33.87,22367.0,33.3326,33.3917,33.2834,33.3622,22367.0
2019-08-19 12:00:00,33.86,33.87,33.78,33.81,20162.0,33.3523,33.3622,33.2735,33.3031,20162.0
2019-08-19 12:10:00,33.81,33.82,33.76,33.76,21580.0,33.3031,33.3129,33.2538,33.2538,21580.0
2019-08-19 12:20:00,33.76,33.79,33.69,33.78,14505.0,33.2538,33.2834,33.1849,33.2735,14505.0
2019-08-19 12:30:00,33.79,33.81,33.74,33.75,14035.0,33.2834,33.3031,33.2341,33.244,14035.0
2019-08-19 12:40:00,33.74,33.75,33.7,33.75,12809.0,33.2341,33.244,33.1947,33.244,12809.0
2019-08-19 12:50:00,33.74,33.74,33.69,33.73,12831.0,33.2341,33.2341,33.1849,33.2243,12831.0
2019-08-19 13:00:00,33.73,33.77,33.72,33.72,6236.0,33.2243,33.2637,33.2144,33.2144,6236.0
2019-08-19 13:10:00,33.74,33.76,33.71,33.74,8237.0,33.2341,33.2538,33.2046,33.2341,8237.0
2019-08-19 13:20:00,33.75,33.81,33.73,33.81,10959.0,33.244,33.3031,33.2243,33.3031,10959.0
2019-08-19 13:30:00,33.8,33.86,33.78,33.8,14443.0,33.2932,33.3523,33.2735,33.2932,14443.0
2019-08-19 13:40:00,33.8,33.8,33.74,33.74,5666.0,33.2932,33.2932,33.2341,33.2341,5666.0
2019-08-19 13:50:00,33.72,33.72,33.69,33.71,6456.0,33.2144,33.2144,33.1849,33.2046,6456.0
2019-08-19 14:00:00,33.71,33.72,33.69,33.7,12231.0,33.2046,33.2144,33.1849,33.1947,12231.0
2019-08-19 14:10:00,33.7,33.72,33.69,33.7,15332.0,33.1947,33.2144,33.1849,33.1947,15332.0
2019-08-19 14:20:00,33.7,33.71,33.65,33.7,27308.0,33.1947,33.2046,33.1455,33.1947,27308.0
2019-08-19 14:30:00,33.7,33.72,33.68,33.7,11357.0,33.1947,33.2144,33.175,33.1947,11357.0
2019-08-19 14:40:00,33.7,33.77,33.7,33.72,9736.0,33.1947,33.2637,33.1947,33.2144,9736.0
2019-08-19 14:50:00,33.7,33.75,33.68,33.7,18366.0,33.1947,33.244,33.175,33.1947,18366.0
2019-08-19 15:00:00,33.71,33.73,33.65,33.66,35402.0,33.2046,33.2243,33.1455,33.1553,35402.0
2019-08-19 15:10:00,33.67,33.69,33.63,33.63,12518.0,33.1652,33.1849,33.1258,33.1258,12518.0
2019-08-19 15:20:00,33.63,33.65,33.58,33.61,12614.0,33.1258,33.1455,33.0765,33.1061,12614.0
2019-08-19 15:30:00,33.6,33.65,33.58,33.62,23164.0,33.0962,33.1455,33.0765,33.1159,23164.0
2019-08-19 15:40:00,33.63,33.63,33.56,33.59,37108.0,33.1258,33.1258,33.0568,33.0864,37108.0
2019-08-19 15:50:00,33.58,33.63,33.53,33.55,87436.0,33.0765,33.1258,33.0273,33.047,87436.0
2019-08-20 09:30:00,33.41,33.41,33.19,33.26,12231.0,32.9091,32.9091,32.6924,32.7613,12231.0
2019-08-20 09:40:00,33.22,33.22,33.1,33.18,6120.0,32.7219,32.7219,32.6037,32.6825,6120.0
2019-08-20 09:50:00,33.13,33.21,33.02,33.16,13254.0,32.6333,32.7121,32.5249,32.6628,13254.0
2019-08-20 10:00:00,33.12,33.2,33.11,33.13,10300.0,32.6234,32.7022,32.6136,32.6333,10300.0
2019-08-20 10:10:00,33.14,33.18,33.07,33.08,8971.0,32.6431,32.6825,32.5742,32.584,8971.0
2019-08-20 10:20:00,33.08,33.12,33.07,33.12,8940.0,32.584,32.6234,32.5742,32.6234,8940.0
2019-08-20 10:30:00,33.11,33.11,33.04,33.04,10311.0,32.6136,32.6136,32.5446,32.5446,10311.0
2019-08-20 10:40:00,33.05,33.11,33.04,33.1,8364.0,32.5545,32.6136,32.5446,32.6037,8364.0
2019-08-20 10:50:00,33.07,33.22,33.06,33.19,5651.0,32.5742,32.7219,32.5643,32.6924,5651.0
2019-08-20 11:00:00,33.2,33.24,33.16,33.21,18633.0,32.7022,32.7416,32.6628,32.7121,18633.0
2019-08-20 11:10:00,33.22,33.27,33.2,33.25,8596.0,32.7219,32.7712,32.7022,32.7515,8596.0
2019-08-20 11:20:00,33.25,33.25,33.21,33.23,7576.0,32.7515,32.7515,32.7121,32.7318,7576.0
2019-08-20 11:30:00,33.22,33.23,33.15,33.17,7961.0,32.7219,32.7318,32.653,32.6727,7961.0
2019-08-20 11:40:00,33.17,33.21,33.12,33.21,7767.0,32.6727,32.7121,32.6234,32.7121,7767.0
2019-08-20 11:50:00,33.2,33.21,33.15,33.17,5194.0,32.7022,32.7121,32.653,32.6727,5194.0
2019-08-20 12:00:00,33.18,33.21,33.16,33.2,6257.0,32.6825,32.7121,32.6628,32.7022,6257.0
2019-08-20 12:10:00,33.19,33.24,33.19,33.23,6639.0,32.6924,32.7416,32.6924,32.7318,6639.0
2019-08-20 12:20:00,33.23,33.3,33.23,33.25,7227.0,32.7318,32.8007,32.7318,32.7515,7227.0
2019-08-20 12:30:00,33.25,33.25,33.17,33.2,5788.0,32.7515,32.7515,32.6727,32.7022,5788.0
2019-08-20 12:40:00,33.19,33.23,33.18,33.22,5875.0,32.6924,32.7318,32.6825,32.7219,5875.0
2019-08-20 12:50:00,33.22,33.26,33.2,33.25,5944.0,32.7219,32.7613,32.7022,32.7515,5944.0
2019-08-20 13:00:00,33.25,33.27,33.23,33.24,4998.0,32.7515,32.7712,32.7318,32.7416,4998.0
2019-08-20 13:10:00,33.25,33.27,33.21,33.26,6326.0,32.7515,32.7712,32.7121,32.7613,6326.0
2019-08-20 13:20:00,33.25,33.26,33.23,33.26,5619.0,32.7515,32.7613,32.7318,32.7613,5619.0
2019-08-20 13:30:00,33.26,33.26,33.2,33.2,8596.0,32.7613,32.7613,32.7022,32.7022,8596.0
2019-08-20 13:40:00,33.21,33.23,33.18,33.19,5827.0,32.7121,32.7318,32.6825,32.6924,5827.0
2019-08-20 13:50:00,33.19,33.23,33.18,33.21,16173.0,32.6924,32.7318,32.6825,32.7121,16173.0
2019-08-20 14:00:00,33.21,33.25,33.18,33.23,7643.0,32.7121,32.7515,32.6825,32.7318,7643.0
2019-08-20 14:10:00,33.22,33.27,33.21,33.26,10034.0,32.7219,32.7712,32.7121,32.7613,10034.0
2019-08-20 14:20:00,33.25,33.27,33.2,33.23,9337.0,32.7515,32.7712,32.7022,32.7318,9337.0
2019-08-20 14:30:00,33.23,33.25,33.21,33.23,11248.0,32.7318,32.7515,32.7121,32.7318,11248.0
2019-08-20 14:40:00,33.23,33.31,33.23,33.3,9855.0,32.7318,32.8106,32.7318,32.8007,9855.0
2019-08-20 14:50:00,33.3,33.3,33.23,33.26,9398.0,32.8007,32.8007,32.7318,32.7613,9398.0
2019-08-20 15:00:00,33.25,33.27,33.23,33.24,17908.0,32.7515,32.7712,32.7318,32.7416,17908.0
2019-08-20 15:10:00,33.22,33.29,33.18,33.19,20495.0,32.7219,32.7909,32.6825,32.6924,20495.0
2019-08-20 15:20:00,33.2,33.27,33.2,33.27,15172.0,32.7022,32.7712,32.7022,32.7712,15172.0
2019-08-20 15:30:00,33.26,33.28,33.23,33.23,18872.0,32.7613,32.781,32.7318,32.7318,18872.0
2019-08-20 15:40:00,33.23,33.29,33.23,33.26,34602.0,32.7318,32.7909,32.7318,32.7613,34602.0
2019-08-20 15:50:00,33.26,33.28,33.2,33.27,136584.0,32.7613,32.781,32.7022,32.7712,136584.0
2019-08-21 09:30:00,33.63,33.78,33.45,33.51,27769.0,33.1258,33.2735,32.9485,33.0076,27769.0
2019-08-21 09:40:00,33.51,33.78,33.48,33.73,18034.0,33.0076,33.2735,32.978,33.2243,18034.0
2019-08-21 09:50:00,33.77,33.78,33.61,33.61,13698.0,33.2637,33.2735,33.1061,33.1061,13698.0
2019-08-21 10:00:00,33.61,33.69,33.57,33.69,28343.0,33.1061,33.1849,33.0667,33.1849,28343.0
2019-08-21 10:10:00,33.7,33.73,33.67,33.7,10666.0,33.1947,33.2243,33.1652,33.1947,10666.0
2019-08-21 10:20:00,33.71,33.78,33.69,33.76,12159.0,33.2046,33.2735,33.1849,33.2538,12159.0
2019-08-21 10:30:00,33.75,33.83,33.65,33.68,15769.0,33.244,33.3228,33.1455,33.175,15769.0
2019-08-21 10:40:00,33.67,33.78,33.66,33.74,13844.0,33.1652,33.2735,33.1553,33.2341,13844.0
2019-08-21 10:50:00,33.75,33.75,33.7,33.72,7907.0,33.244,33.244,33.1947,33.2144,7907.0
2019-08-21 11:00:00,33.72,33.8,33.71,33.8,15980.0,33.2144,33.2932,33.2046,33.2932,15980.0
2019-08-21 11:10:00,33.8,33.81,33.78,33.79,26184.0,33.2932,33.3031,33.2735,33.2834,26184.0
2019-08-21 11:20:00,33.81,33.83,33.76,33.78,10629.0,33.3031,33.3228,33.2538,33.2735,10629.0
2019-08-21 11:30:00,33.78,33.83,33.77,33.8,10492.0,33.2735,33.3228,33.2637,33.2932,10492.0
2019-08-21 11:40:00,33.81,33.85,33.78,33.78,9160.0,33.3031,33.3425,33.2735,33.2735,9160.0
2019-08-21 11:50:00,33.76,33.78,33.73,33.74,9828.0,33.2538,33.2735,33.2243,33.2341,9828.0
2019-08-21 12:00:00,33.75,33.76,33.66,33.66,15312.0,33.244,33.2538,33.1553,33.1553,15312.0
2019-08-21 12:10:00,33.66,33.75,33.65,33.67,13645.0,33.1553,33.244,33.1455,33.1652,13645.0
2019-08-21 12:20:00,33.67,33.68,33.59,33.61,8298.0,33.1652,33.175,33.0864,33.1061,8298.0
2019-08-21 12:30:00,33.6,33.61,33.56,33.59,8964.0,33.0962,33.1061,33.0568,33.0864,8964.0
2019-08-21 12:40:00,33.59,33.63,33.58,33.6,7058.0,33.0864,33.1258,33.0765,33.0962,7058.0
2019-08-21 12:50:00,33.62,33.62,33.59,33.6,7914.0,33.1159,33.1159,33.0864,33.0962,7914.0
2019-08-21 13:00:00,33.6,33.6,33.54,33.57,18053.0,33.0962,33.0962,33.0371,33.0667,18053.0
2019-08-21 13:10:00,33.57,33.63,33.57,33.63,6689.0,33.0667,33.1258,33.0667,33.1258,6689.0
2019-08-21 13:20:00,33.63,33.69,33.62,33.69,8077.0,33.1258,33.1849,33.1159,33.1849,8077.0
2019-08-21 13:30:00,33.69,33.7,33.62,33.63,22401.0,33.1849,33.1947,33.1159,33.1258,22401.0
2019-08-21 13:40:00,33.63,33.64,33.59,33.59,19535.0,33.1258,33.1356,33.0864,33.0864,19535.0
2019-08-21 13:50:00,33.59,33.6,33.5,33.51,19707.0,33.0864,33.0962,32.9977,33.0076,19707.0
2019-08-21 14:00:00,33.51,33.58,33.46,33.57,15335.0,33.0076,33.0765,32.9583,33.0667,15335.0
2019-08-21 14:10:00,33.57,33.57,33.45,33.53,19403.0,33.0667,33.0667,32.9485,33.0273,19403.0
2019-08-21 14:20:00,33.53,33.56,33.5,33.51,9153.0,33.0273,33.0568,32.9977,33.0076,9153.0
2019-08-21 14:30:00,33.51,33.52,33.42,33.45,9053.0,33.0076,33.0174,32.9189,32.9485,9053.0
2019-08-21 14:40:00,33.45,33.5,33.45,33.45,5715.0,32.9485,32.9977,32.9485,32.9485,5715.0
2019-08-21 14:50:00,33.45,33.5,33.45,33.49,11482.0,32.9485,32.9977,32.9485,32.9879,11482.0
2019-08-21 15:00:00,33.49,33.5,33.44,33.46,17699.0,32.9879,32.9977,32.9386,32.9583,17699.0
2019-08-21 15:10:00,33.46,33.47,33.41,33.44,28993.0,32.9583,32.9682,32.9091,32.9386,28993.0
2019-08-21 15:20:00,33.44,33.44,33.36,33.36,33179.0,32.9386,32.9386,32.8598,32.8598,33179.0
2019-08-21 15:30:00,33.37,33.39,33.33,33.38,63922.0,32.8697,32.8894,32.8303,32.8795,63922.0
2019-08-21 15:40:00,33.38,33.46,33.37,33.42,50468.0,32.8795,32.9583,32.8697,32.9189,50468.0
2019-08-21 15:50:00,33.43,33.46,33.37,33.45,106957.0,32.9288,32.9583,32.8697,32.9485,106957.0
2019-08-22 09:30:00,33.44,33.77,33.44,33.66,21827.0,32.9386,33.2637,32.9386,33.1553,21827.0
2019-08-22 09:40:00,33.66,33.67,33.47,33.53,16388.0,33.1553,33.1652,32.9682,33.0273,16388.0
2019-08-22 09:50:00,33.54,33.65,33.54,33.65,7671.0,33.0371,33.1455,33.0371,33.1455,7671.0
2019-08-22 10:00:00,33.64,33.69,33.64,33.67,3965.0,33.1356,33.1849,33.1356,33.1652,3965.0
2019-08-22 10:10:00,33.66,33.68,33.61,33.61,14445.0,33.1553,33.175,33.1061,33.1061,14445.0
2019-08-22 10:20:00,33.61,33.61,33.46,33.46,6625.0,33.1061,33.1061,32.9583,32.9583,6625.0
2019-08-22 10:30:00,33.45,33.48,33.34,33.37,11417.0,32.9485,32.978,32.8401,32.8697,11417.0
2019-08-22 10:40:00,33.38,33.38,33.29,33.33,10946.0,32.8795,32.8795,32.7909,32.8303,10946.0
2019-08-22 10:50:00,33.33,33.34,33.24,33.24,7761.0,32.8303,32.8401,32.7416,32.7416,7761.0
2019-08-22 11:00:00,33.25,33.39,33.25,33.39,7088.0,32.7515,32.8894,32.7515,32.8894,7088.0
2019-08-22 11:10:00,33.39,33.5,33.39,33.5,13797.0,32.8894,32.9977,32.8894,32.9977,13797.0
2019-08-22 11:20:00,33.49,33.54,33.49,33.51,24824.0,32.9879,33.0371,32.9879,33.0076,24824.0
2019-08-22 11:30:00,33.51,33.66,33.51,33.62,57582.0,33.0076,33.1553,33.0076,33.1159,57582.0
2019-08-22 11:40:00,33.61,33.73,33.61,33.68,56143.0,33.1061,33.2243,33.1061,33.175,56143.0
2019-08-22 11:50:00,33.66,33.7,33.63,33.69,23105.0,33.1553,33.1947,33.1258,33.1849,23105.0
2019-08-22 12:00:00,33.69,33.76,33.68,33.72,32263.0,33.1849,33.2538,33.175,33.2144,32263.0
2019-08-22 12:10:00,33.71,33.78,33.69,33.75,14593.0,33.2046,33.2735,33.1849,33.244,14593.0
2019-08-22 12:20:00,33.74,33.76,33.7,33.73,15262.0,33.2341,33.2538,33.1947,33.2243,15262.0
2019-08-22 12:30:00,33.73,33.78,33.73,33.76,8284.0,33.2243,33.2735,33.2243,33.2538,8284.0
2019-08-22 12:40:00,33.74,33.76,33.73,33.73,1822.0,33.2341,33.2538,33.2243,33.2243,1822.0
2019-08-22 12:50:00,33.73,33.74,33.66,33.67,12345.0,33.2243,33.2341,33.1553,33.1652,12345.0
2019-08-22 13:00:00,33.67,33.7,33.67,33.7,7139.0,33.1652,33.1947,33.1652,33.1947,7139.0
2019-08-22 13:10:00,33.69,33.69,33.66,33.67,4387.0,33.1849,33.1849,33.1553,33.1652,4387.0
2019-08-22 13:20:00,33.68,33.75,33.67,33.75,12208.0,33.175,33.244,33.1652,33.244,12208.0
2019-08-22 13:30:00,33.75,33.79,33.74,33.78,7984.0,33.244,33.2834,33.2341,33.2735,7984.0
2019-08-22 13:40:00,33.78,33.82,33.78,33.79,12844.0,33.2735,33.3129,33.2735,33.2834,12844.0
2019-08-22 13:50:00,33.78,33.79,33.67,33.7,53120.0,33.2735,33.2834,33.1652,33.1947,53120.0
2019-08-22 14:00:00,33.7,33.72,33.54,33.55,44471.0,33.1947,33.2144,33.0371,33.047,44471.0
2019-08-22 14:10:00,33.55,33.57,33.49,33.56,46929.0,33.047,33.0667,32.9879,33.0568,46929.0
2019-08-22 14:20:00,33.55,33.55,33.42,33.43,22142.0,33.047,33.047,32.9189,32.9288,22142.0
2019-08-22 14:30:00,33.43,33.45,33.39,33.44,24956.0,32.9288,32.9485,32.8894,32.9386,24956.0
2019-08-22 14:40:00,33.45,33.52,33.44,33.47,13078.0,32.9485,33.0174,32.9386,32.9682,13078.0
2019-08-22 14:50:00,33.47,33.49,33.47,33.48,7370.0,32.9682,32.9879,32.9682,32.978,7370.0
2019-08-22 15:00:00,33.48,33.49,33.42,33.43,9541.0,32.978,32.9879,32.9189,32.9288,9541.0
2019-08-22 15:10:00,33.42,33.42,33.37,33.41,11166.0,32.9189,32.9189,32.8697,32.9091,11166.0
2019-08-22 15:20:00,33.41,33.44,33.4,33.42,6495.0,32.9091,32.9386,32.8992,32.9189,6495.0
2019-08-22 15:30:00,33.43,33.45,33.4,33.43,17003.0,32.9288,32.9485,32.8992,32.9288,17003.0
2019-08-22 15:40:00,33.43,33.5,33.42,33.5,16381.0,32.9288,32.9977,32.9189,32.9977,16381.0
2019-08-22 15:50:00,33.5,33.56,33.45,33.47,86469.0,32.9977,33.0568,32.9485,32.9682,86469.0
2019-08-23 09:30:00,33.39,33.39,32.94,33.16,21016.0,32.8894,32.8894,32.4461,32.6628,21016.0
2019-08-23 09:40:00,33.18,33.33,33.13,33.31,18346.0,32.6825,32.8303,32.6333,32.8106,18346.0
2019-08-23 09:50:00,33.31,33.47,33.28,33.47,13267.0,32.8106,32.9682,32.781,32.9682,13267.0
2019-08-23 10:00:00,33.47,33.67,33.39,33.52,21940.0,32.9682,33.1652,32.8894,33.0174,21940.0
2019-08-23 10:10:00,33.5,33.63,33.42,33.63,14740.0,32.9977,33.1258,32.9189,33.1258,14740.0
2019-08-23 10:20:00,33.65,33.73,33.61,33.68,31645.0,33.1455,33.2243,33.1061,33.175,31645.0
2019-08-23 10:30:00,33.66,33.95,33.66,33.92,40531.0,33.1553,33.441,33.1553,33.4114,40531.0
2019-08-23 10:40:00,33.93,33.96,33.79,33.81,24572.0,33.4213,33.4508,33.2834,33.3031,24572.0
2019-08-23 10:50:00,33.81,33.98,33.81,33.95,18261.0,33.3031,33.4705,33.3031,33.441,18261.0
2019-08-23 11:00:00,33.92,33.92,33.39,33.42,21581.0,33.4114,33.4114,32.8894,32.9189,21581.0
2019-08-23 11:10:00,33.4,33.55,33.36,33.51,25390.0,32.8992,33.047,32.8598,33.0076,25390.0
2019-08-23 11:20:00,33.5,33.56,33.44,33.52,15846.0,32.9977,33.0568,32.9386,33.0174,15846.0
2019-08-23 11:30:00,33.52,33.53,33.36,33.43,24875.0,33.0174,33.0273,32.8598,32.9288,24875.0
2019-08-23 11:40:00,33.47,33.52,33.45,33.51,18055.0,32.9682,33.0174,32.9485,33.0076,18055.0
2019-08-23 11:50:00,33.49,33.51,33.39,33.43,17592.0,32.9879,33.0076,32.8894,32.9288,17592.0
2019-08-23 12:00:00,33.41,33.52,33.39,33.52,55011.0,32.9091,33.0174,32.8894,33.0174,55011.0
2019-08-23 12:10:00,33.51,33.68,33.5,33.66,23789.0,33.0076,33.175,32.9977,33.1553,23789.0
2019-08-23 12:20:00,33.65,33.69,33.55,33.55,27727.0,33.1455,33.1849,33.047,33.047,27727.0
2019-08-23 12:30:00,33.56,33.65,33.56,33.6,14954.0,33.0568,33.1455,33.0568,33.0962,14954.0
2019-08-23 12:40:00,33.61,33.61,33.54,33.55,12042.0,33.1061,33.1061,33.0371,33.047,12042.0
2019-08-23 12:50:00,33.54,33.59,33.49,33.52,20691.0,33.0371,33.0864,32.9879,33.0174,20691.0
2019-08-23 13:00:00,33.51,33.57,33.49,33.52,21738.0,33.0076,33.0667,32.9879,33.0174,21738.0
2019-08-23 13:10:00,33.52,33.58,33.48,33.48,16919.0,33.0174,33.0765,32.978,32.978,16919.0
2019-08-23 13:20:00,33.5,33.5,33.4,33.43,11127.0,32.9977,32.9977,32.8992,32.9288,11127.0
2019-08-23 13:30:00,33.42,33.54,33.41,33.54,13749.0,32.9189,33.0371,32.9091,33.0371,13749.0
2019-08-23 13:40:00,33.53,33.57,33.47,33.55,15289.0,33.0273,33.0667,32.9682,33.047,15289.0
2019-08-23 13:50:00,33.53,33.56,33.49,33.49,17646.0,33.0273,33.0568,32.9879,32.9879,17646.0
2019-08-23 14:00:00,33.49,33.51,33.44,33.44,11786.0,32.9879,33.0076,32.9386,32.9386,11786.0
2019-08-23 14:10:00,33.45,33.47,33.41,33.41,13235.0,32.9485,32.9682,32.9091,32.9091,13235.0
2019-08-23 14:20:00,33.42,33.46,33.39,33.45,17450.0,32.9189,32.9583,32.8894,32.9485,17450.0
2019-08-23 14:30:00,33.46,33.53,33.44,33.47,32089.0,32.9583,33.0273,32.9386,32.9682,32089.0
2019-08-23 14:40:00,33.48,33.5,33.36,33.38,47265.0,32.978,32.9977,32.8598,32.8795,47265.0
2019-08-23 14:50:00,33.38,33.46,33.36,33.46,11676.0,32.8795,32.9583,32.8598,32.9583,11676.0
2019-08-23 15:00:00,33.47,33.51,33.41,33.44,21212.0,32.9682,33.0076,32.9091,32.9386,21212.0
2019-08-23 15:10:00,33.43,33.45,33.36,33.4,20737.0,32.9288,32.9485,32.8598,32.8992,20737.0
2019-08-23 15:20:00,33.41,33.49,33.4,33.41,22298.0,32.9091,32.9879,32.8992,32.9091,22298.0
2019-08-23 15:30:00,33.41,33.48,33.37,33.47,53609.0,32.9091,32.978,32.8697,32.9682,53609.0
2019-08-23 15:40:00,33.46,33.55,33.4,33.4,52951.0,32.9583,33.047,32.8992,32.8992,52951.0
2019-08-23 15:50:00,33.4,33.44,33.27,33.43,216940.0,32.8992,32.9386,32.7712,32.9288,216940.0
2019-08-26 09:30:00,33.75,33.87,33.65,33.69,17248.0,33.244,33.3622,33.1455,33.1849,17248.0
2019-08-26 09:40:00,33.69,33.69,33.36,33.43,8488.0,33.1849,33.1849,32.8598,32.9288,8488.0
2019-08-26 09:50:00,33.43,33.47,33.36,33.42,7328.0,32.9288,32.9682,32.8598,32.9189,7328.0
2019-08-26 10:00:00,33.43,33.51,33.4,33.46,9024.0,32.9288,33.0076,32.8992,32.9583,9024.0
2019-08-26 10:10:00,33.43,33.44,33.35,33.43,11285.0,32.9288,32.9386,32.85,32.9288,11285.0
2019-08-26 10:20:00,33.44,33.46,33.38,33.43,8003.0,32.9386,32.9583,32.8795,32.9288,8003.0
2019-08-26 10:30:00,33.43,33.43,33.28,33.29,7553.0,32.9288,32.9288,32.781,32.7909,7553.0
2019-08-26 10:40:00,33.29,33.35,33.23,33.35,11775.0,32.7909,32.85,32.7318,32.85,11775.0
2019-08-26 10:50:00,33.36,33.37,33.26,33.28,12716.0,32.8598,32.8697,32.7613,32.781,12716.0
2019-08-26 11:00:00,33.28,33.28,33.18,33.2,29966.0,32.781,32.781,32.6825,32.7022,29966.0
2019-08-26 11:10:00,33.19,33.3,33.17,33.17,49784.0,32.6924,32.8007,32.6727,32.6727,49784.0
2019-08-26 11:20:00,33.17,33.21,33.15,33.17,16973.0,32.6727,32.7121,32.653,32.6727,16973.0
2019-08-26 11:30:00,33.17,33.21,33.12,33.16,21225.0,32.6727,32.7121,32.6234,32.6628,21225.0
2019-08-26 11:40:00,33.16,33.16,33.04,33.08,12544.0,32.6628,32.6628,32.5446,32.584,12544.0
2019-08-26 11:50:00,33.08,33.11,33.04,33.09,15022.0,32.584,32.6136,32.5446,32.5939,15022.0
2019-08-26 12:00:00,33.09,33.09,33.04,33.07,20107.0,32.5939,32.5939,32.5446,32.5742,20107.0
2019-08-26 12:10:00,33.08,33.09,33.01,33.03,13508.0,32.584,32.5939,32.5151,32.5348,13508.0
2019-08-26 12:20:00,33.04,33.14,33.02,33.08,20456.0,32.5446,32.6431,32.5249,32.584,20456.0
2019-08-26 12:30:00,33.09,33.11,33.08,33.09,6268.0,32.5939,32.6136,32.584,32.5939,6268.0
2019-08-26 12:40:00,33.1,33.11,33.07,33.08,25832.0,32.6037,32.6136,32.5742,32.584,25832.0
2019-08-26 12:50:00,33.08,33.08,33.04,33.07,24351.0,32.584,32.584,32.5446,32.5742,24351.0
2019-08-26 13:00:00,33.07,33.14,33.06,33.14,44780.0,32.5742,32.6431,32.5643,32.6431,44780.0
2019-08-26 13:10:00,33.13,33.14,33.09,33.11,30315.0,32.6333,32.6431,32.5939,32.6136,30315.0
2019-08-26 13:20:00,33.1,33.18,33.1,33.16,27407.0,32.6037,32.6825,32.6037,32.6628,27407.0
2019-08-26 13:30:00,33.17,33.17,33.11,33.14,10524.0,32.6727,32.6727,32.6136,32.6431,10524.0
2019-08-26 13:40:00,33.14,33.16,33.11,33.15,18666.0,32.6431,32.6628,32.6136,32.653,18666.0
2019-08-26 13:50:00,33.15,33.15,33.11,33.13,21052.0,32.653,32.653,32.6136,32.6333,21052.0
2019-08-26 14:00:00,33.12,33.13,33.04,33.05,23122.0,32.6234,32.6333,32.5446,32.5545,23122.0
2019-08-26 14:10:00,33.05,33.05,32.98,33.01,11688.0,32.5545,32.5545,32.4855,32.5151,11688.0
2019-08-26 14:20:00,33.0,33.07,32.99,33.05,23748.0,32.5052,32.5742,32.4954,32.5545,23748.0
2019-08-26 14:30:00,33.05,33.06,32.96,32.99,40479.0,32.5545,32.5643,32.4658,32.4954,40479.0
2019-08-26 14:40:00,32.99,33.05,32.99,33.03,10091.0,32.4954,32.5545,32.4954,32.5348,10091.0
2019-08-26 14:50:00,33.03,33.04,32.97,33.04,10531.0,32.5348,32.5446,32.4757,32.5446,10531.0
2019-08-26 15:00:00,33.04,33.08,33.04,33.08,10509.0,32.5446,32.584,32.5446,32.584,10509.0
2019-08-26 15:10:00,33.08,33.09,33.02,33.03,31351.0,32.584,32.5939,32.5249,32.5348,31351.0
2019-08-26 15:20:00,33.04,33.05,32.99,32.99,18986.0,32.5446,32.5545,32.4954,32.4954,18986.0
2019-08-26 15:30:00,32.99,33.05,32.98,33.04,42851.0,32.4954,32.5545,32.4855,32.5446,42851.0
2019-08-26 15:40:00,33.03,33.12,32.98,33.12,157120.0,32.5348,32.6234,32.4855,32.6234,157120.0
2019-08-26 15:50:00,33.12,33.25,33.1,33.22,154296.0,32.6234,32.7515,32.6037,32.7219,154296.0
2019-08-27 09:30:00,33.41,33.51,33.34,33.44,28289.0,32.9091,33.0076,32.8401,32.9386,28289.0
2019-08-27 09:40:00,33.44,33.5,33.34,33.5,6842.0,32.9386,32.9977,32.8401,32.9977,6842.0
2019-08-27 09:50:00,33.47,33.47,33.26,33.26,3398.0,32.9682,32.9682,32.7613,32.7613,3398.0
2019-08-27 10:00:00,33.29,33.4,33.28,33.39,4160.0,32.7909,32.8992,32.781,32.8894,4160.0
2019-08-27 10:10:00,33.39,33.39,33.31,33.34,3596.0,32.8894,32.8894,32.8106,32.8401,3596.0
2019-08-27 10:20:00,33.34,33.4,33.28,33.29,3924.0,32.8401,32.8992,32.781,32.7909,3924.0
2019-08-27 10:30:00,33.29,33.34,33.28,33.31,5099.0,32.7909,32.8401,32.781,32.8106,5099.0
2019-08-27 10:40:00,33.3,33.3,33.21,33.24,3878.0,32.8007,32.8007,32.7121,32.7416,3878.0
2019-08-27 10:50:00,33.25,33.25,33.16,33.16,11007.0,32.7515,32.7515,32.6628,32.6628,11007.0
2019-08-27 11:00:00,33.17,33.22,33.06,33.06,10649.0,32.6727,32.7219,32.5643,32.5643,10649.0
2019-08-27 11:10:00,33.06,33.06,32.97,32.99,7799.0,32.5643,32.5643,32.4757,32.4954,7799.0
2019-08-27 11:20:00,33.0,33.08,33.0,33.04,11015.0,32.5052,32.584,32.5052,32.5446,11015.0
2019-08-27 11:30:00,33.04,33.1,33.03,33.03,8948.0,32.5446,32.6037,32.5348,32.5348,8948.0
2019-08-27 11:40:00,33.02,33.02,32.96,33.01,10829.0,32.5249,32.5249,32.4658,32.5151,10829.0
2019-08-27 11:50:00,33.01,33.01,32.93,32.95,8201.0,32.5151,32.5151,32.4363,32.456,8201.0
2019-08-27 12:00:00,32.92,32.94,32.83,32.88,7241.0,32.4264,32.4461,32.3378,32.387,7241.0
2019-08-27 12:10:00,32.87,32.89,32.8,32.8,7763.0,32.3772,32.3969,32.3082,32.3082,7763.0
2019-08-27 12:20:00,32.8,32.84,32.8,32.83,7751.0,32.3082,32.3476,32.3082,32.3378,7751.0
2019-08-27 12:30:00,32.82,32.83,32.69,32.73,19161.0,32.3279,32.3378,32.1999,32.2393,19161.0
2019-08-27 12:40:00,32.73,32.77,32.68,32.76,8274.0,32.2393,32.2787,32.19,32.2688,8274.0
2019-08-27 12:50:00,32.76,32.76,32.67,32.67,10611.0,32.2688,32.2688,32.1802,32.1802,10611.0
2019-08-27 13:00:00,32.66,32.7,32.64,32.67,12630.0,32.1703,32.2097,32.1506,32.1802,12630.0
2019-08-27 13:10:00,32.67,32.7,32.61,32.65,10181.0,32.1802,32.2097,32.1211,32.1605,10181.0
2019-08-27 13:20:00,32.65,32.71,32.64,32.69,9152.0,32.1605,32.2196,32.1506,32.1999,9152.0
2019-08-27 13:30:00,32.69,32.78,32.66,32.76,18732.0,32.1999,32.2885,32.1703,32.2688,18732.0
2019-08-27 13:40:00,32.76,32.76,32.68,32.69,13027.0,32.2688,32.2688,32.19,32.1999,13027.0
2019-08-27 13:50:00,32.68,32.69,32.6,32.61,14799.0,32.19,32.1999,32.1112,32.1211,14799.0
2019-08-27 14:00:00,32.61,32.66,32.54,32.55,14603.0,32.1211,32.1703,32.0521,32.062,14603.0
2019-08-27 14:10:00,32.56,32.58,32.51,32.57,14007.0,32.0718,32.0915,32.0226,32.0817,14007.0
2019-08-27 14:20:00,32.58,32.58,32.54,32.55,7308.0,32.0915,32.0915,32.0521,32.062,7308.0
2019-08-27 14:30:00,32.54,32.55,32.5,32.51,9338.0,32.0521,32.062,32.0127,32.0226,9338.0
2019-08-27 14:40:00,32.51,32.57,32.5,32.56,17434.0,32.0226,32.0817,32.0127,32.0718,17434.0
2019-08-27 14:50:00,32.56,32.62,32.55,32.6,9999.0,32.0718,32.1309,32.062,32.1112,9999.0
2019-08-27 15:00:00,32.59,32.69,32.59,32.65,15560.0,32.1014,32.1999,32.1014,32.1605,15560.0
2019-08-27 15:10:00,32.65,32.65,32.58,32.59,23227.0,32.1605,32.1605,32.0915,32.1014,23227.0
2019-08-27 15:20:00,32.59,32.6,32.56,32.6,57396.0,32.1014,32.1112,32.0718,32.1112,57396.0
2019-08-27 15:30:00,32.59,32.61,32.57,32.58,29089.0,32.1014,32.1211,32.0817,32.0915,29089.0
2019-08-27 15:40:00,32.59,32.7,32.58,32.7,93455.0,32.1014,32.2097,32.0915,32.2097,93455.0
2019-08-27 15:50:00,32.7,32.71,32.58,32.64,172820.0,32.2097,32.2196,32.0915,32.1506,172820.0
2019-08-28 09:30:00,32.55,32.55,32.21,32.45,17579.0,32.062,32.062,31.7271,31.9635,17579.0
2019-08-28 09:40:00,32.49,32.62,32.47,32.62,3440.0,32.0029,32.1309,31.9832,32.1309,3440.0
2019-08-28 09:50:00,32.62,32.71,32.6,32.71,5419.0,32.1309,32.2196,32.1112,32.2196,5419.0
2019-08-28 10:00:00,32.67,32.72,32.6,32.6,14222.0,32.1802,32.2294,32.1112,32.1112,14222.0
2019-08-28 10:10:00,32.58,32.58,32.43,32.47,5900.0,32.0915,32.0915,31.9438,31.9832,5900.0
2019-08-28 10:20:00,32.47,32.52,32.43,32.52,3388.0,31.9832,32.0324,31.9438,32.0324,3388.0
2019-08-28 10:30:00,32.55,32.65,32.54,32.58,27474.0,32.062,32.1605,32.0521,32.0915,27474.0
2019-08-28 10:40:00,32.57,32.66,32.57,32.58,36590.0,32.0817,32.1703,32.0817,32.0915,36590.0
2019-08-28 10:50:00,32.6,32.67,32.57,32.57,23685.0,32.1112,32.1802,32.0817,32.0817,23685.0
2019-08-28 11:00:00,32.59,32.61,32.51,32.57,17866.0,32.1014,32.1211,32.0226,32.0817,17866.0
2019-08-28 11:10:00,32.59,32.61,32.55,32.6,11692.0,32.1014,32.1211,32.062,32.1112,11692.0
2019-08-28 11:20:00,32.59,32.75,32.58,32.75,27322.0,32.1014,32.259,32.0915,32.259,27322.0
2019-08-28 11:30:00,32.73,32.87,32.72,32.84,32290.0,32.2393,32.3772,32.2294,32.3476,32290.0
2019-08-28 11:40:00,32.84,32.91,32.83,32.89,2476.0,32.3476,32.4166,32.3378,32.3969,2476.0
2019-08-28 11:50:00,32.9,33.01,32.9,32.98,7612.0,32.4067,32.5151,32.4067,32.4855,7612.0
2019-08-28 12:00:00,32.98,32.99,32.93,32.97,3499.0,32.4855,32.4954,32.4363,32.4757,3499.0
2019-08-28 12:10:00,32.97,33.0,32.95,32.98,6328.0,32.4757,32.5052,32.456,32.4855,6328.0
2019-08-28 12:20:00,32.98,33.0,32.89,32.89,19499.0,32.4855,32.5052,32.3969,32.3969,19499.0
2019-08-28 12:30:00,32.89,32.95,32.88,32.91,4475.0,32.3969,32.456,32.387,32.4166,4475.0
2019-08-28 12:40:00,32.91,32.94,32.91,32.91,5372.0,32.4166,32.4461,32.4166,32.4166,5372.0
2019-08-28 12:50:00,32.91,33.0,32.91,32.97,14001.0,32.4166,32.5052,32.4166,32.4757,14001.0
2019-08-28 13:00:00,32.97,32.97,32.94,32.96,9437.0,32.4757,32.4757,32.4461,32.4658,9437.0
2019-08-28 13:10:00,32.95,32.95,32.86,32.86,13889.0,32.456,32.456,32.3673,32.3673,13889.0
2019-08-28 13:20:00,32.87,32.91,32.85,32.88,9743.0,32.3772,32.4166,32.3575,32.387,9743.0
2019-08-28 13:30:00,32.87,32.91,32.86,32.9,4488.0,32.3772,32.4166,32.3673,32.4067,4488.0
2019-08-28 13:40:00,32.9,32.93,32.89,32.92,7932.0,32.4067,32.4363,32.3969,32.4264,7932.0
2019-08-28 13:50:00,32.91,32.94,32.91,32.92,3012.0,32.4166,32.4461,32.4166,32.4264,3012.0
2019-08-28 14:00:00,32.91,32.97,32.89,32.95,16092.0,32.4166,32.4757,32.3969,32.456,16092.0
2019-08-28 14:10:00,32.94,33.03,32.93,32.98,16906.0,32.4461,32.5348,32.4363,32.4855,16906.0
2019-08-28 14:20:00,32.98,32.99,32.93,32.97,19206.0,32.4855,32.4954,32.4363,32.4757,19206.0
2019-08-28 14:30:00,32.95,33.0,32.93,32.98,7636.0,32.456,32.5052,32.4363,32.4855,7636.0
2019-08-28 14:40:00,32.98,33.05,32.94,33.04,21659.0,32.4855,32.5545,32.4461,32.5446,21659.0
2019-08-28 14:50:00,33.04,33.05,32.99,32.99,7198.0,32.5446,32.5545,32.4954,32.4954,7198.0
2019-08-28 15:00:00,33.0,33.0,32.98,33.0,7264.0,32.5052,32.5052,32.4855,32.5052,7264.0
2019-08-28 15:10:00,33.0,33.0,32.9,32.94,12885.0,32.5052,32.5052,32.4067,32.4461,12885.0
2019-08-28 15:20:00,32.94,32.94,32.85,32.87,19076.0,32.4461,32.4461,32.3575,32.3772,19076.0
2019-08-28 15:30:00,32.87,32.92,32.84,32.91,14807.0,32.3772,32.4264,32.3476,32.4166,14807.0
2019-08-28 15:40:00,32.91,33.02,32.9,33.02,30150.0,32.4166,32.5249,32.4067,32.5249,30150.0
2019-08-28 15:50:00,33.02,33.03,32.96,32.98,120969.0,32.5249,32.5348,32.4658,32.4855,120969.0
2019-08-29 09:30:00,33.31,33.52,33.22,33.32,35564.0,32.8106,33.0174,32.7219,32.8204,35564.0
2019-08-29 09:40:00,33.31,33.49,33.2,33.46,18937.0,32.8106,32.9879,32.7022,32.9583,18937.0
2019-08-29 09:50:00,33.48,33.58,33.47,33.48,9476.0,32.978,33.0765,32.9682,32.978,9476.0
2019-08-29 10:00:00,33.46,33.6,33.45,33.6,13885.0,32.9583,33.0962,32.9485,33.0962,13885.0
2019-08-29 10:10:00,33.58,33.65,33.52,33.64,7400.0,33.0765,33.1455,33.0174,33.1356,7400.0
2019-08-29 10:20:00,33.64,33.7,33.61,33.68,8520.0,33.1356,33.1947,33.1061,33.175,8520.0
2019-08-29 10:30:00,33.68,33.74,33.56,33.7,20551.0,33.175,33.2341,33.0568,33.1947,20551.0
2019-08-29 10:40:00,33.68,33.71,33.63,33.68,7171.0,33.175,33.2046,33.1258,33.175,7171.0
2019-08-29 10:50:00,33.69,33.72,33.64,33.71,13139.0,33.1849,33.2144,33.1356,33.2046,13139.0
2019-08-29 11:00:00,33.68,33.71,33.64,33.69,14842.0,33.175,33.2046,33.1356,33.1849,14842.0
2019-08-29 11:10:00,33.68,33.72,33.66,33.7,8861.0,33.175,33.2144,33.1553,33.1947,8861.0
2019-08-29 11:20:00,33.71,33.73,33.69,33.69,6590.0,33.2046,33.2243,33.1849,33.1849,6590.0
2019-08-29 11:30:00,33.69,33.75,33.68,33.74,9864.0,33.1849,33.244,33.175,33.2341,9864.0
2019-08-29 11:40:00,33.74,33.76,33.68,33.76,10470.0,33.2341,33.2538,33.175,33.2538,10470.0
2019-08-29 11:50:00,33.75,33.76,33.69,33.71,10927.0,33.244,33.2538,33.1849,33.2046,10927.0
2019-08-29 12:00:00,33.71,33.72,33.66,33.66,9128.0,33.2046,33.2144,33.1553,33.1553,9128.0
2019-08-29 12:10:00,33.67,33.7,33.66,33.67,10356.0,33.1652,33.1947,33.1553,33.1652,10356.0
2019-08-29 12:20:00,33.67,33.68,33.65,33.67,12679.0,33.1652,33.175,33.1455,33.1652,12679.0
2019-08-29 12:30:00,33.67,33.68,33.55,33.59,16887.0,33.1652,33.175,33.047,33.0864,16887.0
2019-08-29 12:40:00,33.6,33.68,33.6,33.64,9110.0,33.0962,33.175,33.0962,33.1356,9110.0
2019-08-29 12:50:00,33.63,33.65,33.62,33.62,5798.0,33.1258,33.1455,33.1159,33.1159,5798.0
2019-08-29 13:00:00,33.62,33.65,33.61,33.63,9130.0,33.1159,33.1455,33.1061,33.1258,9130.0
2019-08-29 13:10:00,33.62,33.63,33.58,33.61,11287.0,33.1159,33.1258,33.0765,33.1061,11287.0
2019-08-29 13:20:00,33.6,33.62,33.58,33.61,13220.0,33.0962,33.1159,33.0765,33.1061,13220.0
2019-08-29 13:30:00,33.61,33.63,33.56,33.63,13290.0,33.1061,33.1258,33.0568,33.1258,13290.0
2019-08-29 13:40:00,33.63,33.72,33.62,33.65,19024.0,33.1258,33.2144,33.1159,33.1455,19024.0
2019-08-29 13:50:00,33.66,33.66,33.61,33.62,7949.0,33.1553,33.1553,33.1061,33.1159,7949.0
2019-08-29 14:00:00,33.63,33.69,33.61,33.69,14471.0,33.1258,33.1849,33.1061,33.1849,14471.0
2019-08-29 14:10:00,33.69,33.7,33.62,33.65,11302.0,33.1849,33.1947,33.1159,33.1455,11302.0
2019-08-29 14:20:00,33.64,33.67,33.63,33.65,9239.0,33.1356,33.1652,33.1258,33.1455,9239.0
2019-08-29 14:30:00,33.64,33.64,33.61,33.61,13082.0,33.1356,33.1356,33.1061,33.1061,13082.0
2019-08-29 14:40:00,33.61,33.64,33.6,33.63,16296.0,33.1061,33.1356,33.0962,33.1258,16296.0
2019-08-29 14:50:00,33.63,33.65,33.6,33.62,15423.0,33.1258,33.1455,33.0962,33.1159,15423.0
2019-08-29 15:00:00,33.61,33.62,33.57,33.59,13581.0,33.1061,33.1159,33.0667,33.0864,13581.0
2019-08-29 15:10:00,33.6,33.63,33.59,33.63,11128.0,33.0962,33.1258,33.0864,33.1258,11128.0
2019-08-29 15:20:00,33.62,33.63,33.57,33.59,24604.0,33.1159,33.1258,33.0667,33.0864,24604.0
2019-08-29 15:30:00,33.59,33.63,33.57,33.62,33711.0,33.0864,33.1258,33.0667,33.1159,33711.0
2019-08-29 15:40:00,33.62,33.64,33.57,33.61,53901.0,33.1159,33.1356,33.0667,33.1061,53901.0
2019-08-29 15:50:00,33.61,33.62,33.51,33.54,175349.0,33.1061,33.1159,33.0076,33.0371,175349.0
2019-08-30 09:30:00,33.8,34.04,33.79,33.99,14713.0,33.2932,33.5296,33.2834,33.4804,14713.0
2019-08-30 09:40:00,34.01,34.02,33.93,34.02,12087.0,33.5001,33.5099,33.4213,33.5099,12087.0
2019-08-30 09:50:00,33.98,34.03,33.89,33.9,17552.0,33.4705,33.5198,33.3819,33.3917,17552.0
2019-08-30 10:00:00,33.91,34.02,33.89,34.0,12129.0,33.4016,33.5099,33.3819,33.4902,12129.0
2019-08-30 10:10:00,34.0,34.12,33.95,34.1,32310.0,33.4902,33.6084,33.441,33.5887,32310.0
2019-08-30 10:20:00,34.11,34.14,34.02,34.1,28477.0,33.5986,33.6281,33.5099,33.5887,28477.0
2019-08-30 10:30:00,34.1,34.13,34.07,34.09,8700.0,33.5887,33.6183,33.5592,33.5789,8700.0
2019-08-30 10:40:00,34.1,34.14,34.06,34.07,8019.0,33.5887,33.6281,33.5493,33.5592,8019.0
2019-08-30 10:50:00,34.06,34.09,33.95,33.95,9292.0,33.5493,33.5789,33.441,33.441,9292.0
2019-08-30 11:00:00,33.95,33.95,33.89,33.9,6619.0,33.441,33.441,33.3819,33.3917,6619.0
2019-08-30 11:10:00,33.91,33.93,33.82,33.85,14647.0,33.4016,33.4213,33.3129,33.3425,14647.0
2019-08-30 11:20:00,33.84,33.91,33.84,33.91,10809.0,33.3326,33.4016,33.3326,33.4016,10809.0
2019-08-30 11:30:00,33.92,33.96,33.91,33.93,9568.0,33.4114,33.4508,33.4016,33.4213,9568.0
2019-08-30 11:40:00,33.95,33.98,33.92,33.98,7105.0,33.441,33.4705,33.4114,33.4705,7105.0
2019-08-30 11:50:00,33.97,33.97,33.94,33.96,8537.0,33.4607,33.4607,33.4311,33.4508,8537.0
2019-08-30 12:00:00,33.95,33.99,33.93,33.96,8499.0,33.441,33.4804,33.4213,33.4508,8499.0
2019-08-30 12:10:00,33.95,34.03,33.95,34.02,5340.0,33.441,33.5198,33.441,33.5099,5340.0
2019-08-30 12:20:00,34.01,34.07,34.01,34.07,12536.0,33.5001,33.5592,33.5001,33.5592,12536.0
2019-08-30 12:30:00,34.07,34.09,34.05,34.07,8016.0,33.5592,33.5789,33.5395,33.5592,8016.0
2019-08-30 12:40:00,34.06,34.07,34.03,34.07,3553.0,33.5493,33.5592,33.5198,33.5592,3553.0
2019-08-30 12:50:00,34.07,34.08,34.03,34.05,8486.0,33.5592,33.569,33.5198,33.5395,8486.0
2019-08-30 13:00:00,34.05,34.06,34.01,34.05,13457.0,33.5395,33.5493,33.5001,33.5395,13457.0
2019-08-30 13:10:00,34.04,34.06,34.0,34.02,8417.0,33.5296,33.5493,33.4902,33.5099,8417.0
2019-08-30 13:20:00,34.02,34.05,33.98,33.99,10692.0,33.5099,33.5395,33.4705,33.4804,10692.0
2019-08-30 13:30:00,33.99,34.0,33.97,33.99,10227.0,33.4804,33.4902,33.4607,33.4804,10227.0
2019-08-30 13:40:00,33.98,33.99,33.94,33.97,8133.0,33.4705,33.4804,33.4311,33.4607,8133.0
2019-08-30 13:50:00,33.97,33.98,33.94,33.94,5550.0,33.4607,33.4705,33.4311,33.4311,5550.0
2019-08-30 14:00:00,33.95,33.98,33.93,33.97,7438.0,33.441,33.4705,33.4213,33.4607,7438.0
2019-08-30 14:10:00,33.98,33.98,33.94,33.96,5305.0,33.4705,33.4705,33.4311,33.4508,5305.0
2019-08-30 14:20:00,33.97,33.97,33.93,33.96,6526.0,33.4607,33.4607,33.4213,33.4508,6526.0
2019-08-30 14:30:00,33.95,33.96,33.88,33.89,10423.0,33.441,33.4508,33.372,33.3819,10423.0
2019-08-30 14:40:00,33.86,33.87,33.82,33.86,5525.0,33.3523,33.3622,33.3129,33.3523,5525.0
2019-08-30 14:50:00,33.86,33.91,33.85,33.85,9154.0,33.3523,33.4016,33.3425,33.3425,9154.0
2019-08-30 15:00:00,33.85,33.87,33.81,33.82,7207.0,33.3425,33.3622,33.3031,33.3129,7207.0
2019-08-30 15:10:00,33.82,33.83,33.78,33.8,15861.0,33.3129,33.3228,33.2735,33.2932,15861.0
2019-08-30 15:20:00,33.81,33.91,33.81,33.88,17228.0,33.3031,33.4016,33.3031,33.372,17228.0
2019-08-30 15:30:00,33.89,33.93,33.87,33.88,22743.0,33.3819,33.4213,33.3622,33.372,22743.0
2019-08-30 15:40:00,33.88,33.9,33.86,33.88,36170.0,33.372,33.3917,33.3523,33.372,36170.0
2019-08-30 15:50:00,33.89,33.96,33.84,33.88,172106.0,33.3819,33.4508,33.3326,33.372,172106.0
2019-09-03 09:30:00,33.47,33.49,33.21,33.31,23834.0,32.9682,32.9879,32.7121,32.8106,23834.0
2019-09-03 09:40:00,33.26,33.38,33.16,33.28,39619.0,32.7613,32.8795,32.6628,32.781,39619.0
2019-09-03 09:50:00,33.3,33.37,33.26,33.26,7745.0,32.8007,32.8697,32.7613,32.7613,7745.0
2019-09-03 10:00:00,33.27,33.27,32.82,32.94,17310.0,32.7712,32.7712,32.3279,32.4461,17310.0
2019-09-03 10:10:00,32.92,33.01,32.85,33.0,8114.0,32.4264,32.5151,32.3575,32.5052,8114.0
2019-09-03 10:20:00,33.02,33.03,32.83,32.91,6908.0,32.5249,32.5348,32.3378,32.4166,6908.0
2019-09-03 10:30:00,32.91,32.92,32.81,32.84,7447.0,32.4166,32.4264,32.3181,32.3476,7447.0
2019-09-03 10:40:00,32.85,33.05,32.81,33.05,12340.0,32.3575,32.5545,32.3181,32.5545,12340.0
2019-09-03 10:50:00,33.02,33.13,33.02,33.02,5151.0,32.5249,32.6333,32.5249,32.5249,5151.0
2019-09-03 11:00:00,33.04,33.06,32.99,32.99,5118.0,32.5446,32.5643,32.4954,32.4954,5118.0
2019-09-03 11:10:00,32.98,32.98,32.89,32.94,17107.0,32.4855,32.4855,32.3969,32.4461,17107.0
2019-09-03 11:20:00,32.98,33.02,32.94,32.95,8012.0,32.4855,32.5249,32.4461,32.456,8012.0
2019-09-03 11:30:00,32.98,33.03,32.94,33.02,4378.0,32.4855,32.5348,32.4461,32.5249,4378.0
2019-09-03 11:40:00,33.01,33.03,32.96,33.01,7405.0,32.5151,32.5348,32.4658,32.5151,7405.0
2019-09-03 11:50:00,32.99,33.0,32.94,32.95,5302.0,32.4954,32.5052,32.4461,32.456,5302.0
2019-09-03 12:00:00,32.9,32.97,32.89,32.92,8600.0,32.4067,32.4757,32.3969,32.4264,8600.0
2019-09-03 12:10:00,32.92,32.99,32.92,32.99,5098.0,32.4264,32.4954,32.4264,32.4954,5098.0
2019-09-03 12:20:00,32.99,33.02,32.93,32.96,6297.0,32.4954,32.5249,32.4363,32.4658,6297.0
2019-09-03 12:30:00,32.94,32.94,32.87,32.87,5529.0,32.4461,32.4461,32.3772,32.3772,5529.0
2019-09-03 12:40:00,32.87,32.91,32.86,32.89,7029.0,32.3772,32.4166,32.3673,32.3969,7029.0
2019-09-03 12:50:00,32.86,32.87,32.8,32.8,17177.0,32.3673,32.3772,32.3082,32.3082,17177.0
2019-09-03 13:00:00,32.8,32.85,32.78,32.83,7687.0,32.3082,32.3575,32.2885,32.3378,7687.0
2019-09-03 13:10:00,32.87,32.89,32.86,32.88,4678.0,32.3772,32.3969,32.3673,32.387,4678.0
2019-09-03 13:20:00,32.87,32.88,32.84,32.88,3269.0,32.3772,32.387,32.3476,32.387,3269.0
2019-09-03 13:30:00,32.88,32.88,32.8,32.84,5577.0,32.387,32.387,32.3082,32.3476,5577.0
2019-09-03 13:40:00,32.83,32.84,32.79,32.81,7277.0,32.3378,32.3476,32.2984,32.3181,7277.0
2019-09-03 13:50:00,32.81,32.81,32.76,32.81,6218.0,32.3181,32.3181,32.2688,32.3181,6218.0
2019-09-03 14:00:00,32.81,32.84,32.79,32.83,9759.0,32.3181,32.3476,32.2984,32.3378,9759.0
2019-09-03 14:10:00,32.84,32.85,32.79,32.81,7216.0,32.3476,32.3575,32.2984,32.3181,7216.0
2019-09-03 14:20:00,32.82,32.83,32.8,32.82,8389.0,32.3279,32.3378,32.3082,32.3279,8389.0
2019-09-03 14:30:00,32.82,32.82,32.74,32.8,14308.0,32.3279,32.3279,32.2491,32.3082,14308.0
2019-09-03 14:40:00,32.79,32.8,32.77,32.79,7624.0,32.2984,32.3082,32.2787,32.2984,7624.0
2019-09-03 14:50:00,32.8,32.81,32.76,32.77,12450.0,32.3082,32.3181,32.2688,32.2787,12450.0
2019-09-03 15:00:00,32.77,32.81,32.77,32.79,13427.0,32.2787,32.3181,32.2787,32.2984,13427.0
2019-09-03 15:10:00,32.79,32.87,32.77,32.85,19098.0,32.2984,32.3772,32.2787,32.3575,19098.0
2019-09-03 15:20:00,32.87,32.97,32.87,32.96,26139.0,32.3772,32.4757,32.3772,32.4658,26139.0
2019-09-03 15:30:00,32.96,33.02,32.93,32.99,26906.0,32.4658,32.5249,32.4363,32.4954,26906.0
2019-09-03 15:40:00,33.0,33.03,32.97,32.98,48398.0,32.5052,32.5348,32.4757,32.4855,48398.0
2019-09-03 15:50:00,32.98,33.0,32.89,32.89,95741.0,32.4855,32.5052,32.3969,32.3969,95741.0
2019-09-04 09:30:00,33.29,33.56,33.11,33.56,43893.0,32.7909,33.0568,32.6136,33.0568,43893.0
2019-09-04 09:40:00,33.56,33.83,33.33,33.38,31430.0,33.0568,33.3228,32.8303,32.8795,31430.0
2019-09-04 09:50:00,33.39,33.39,33.24,33.24,12519.0,32.8894,32.8894,32.7416,32.7416,12519.0
2019-09-04 10:00:00,33.27,33.33,33.12,33.16,82941.0,32.7712,32.8303,32.6234,32.6628,82941.0
2019-09-04 10:10:00,33.14,33.28,33.05,33.25,24620.0,32.6431,32.781,32.5545,32.7515,24620.0
2019-09-04 10:20:00,33.25,33.3,33.23,33.27,10190.0,32.7515,32.8007,32.7318,32.7712,10190.0
2019-09-04 10:30:00,33.24,33.27,33.18,33.24,8998.0,32.7416,32.7712,32.6825,32.7416,8998.0
2019-09-04 10:40:00,33.23,33.23,33.16,33.18,6039.0,32.7318,32.7318,32.6628,32.6825,6039.0
2019-09-04 10:50:00,33.18,33.25,33.16,33.22,10287.0,32.6825,32.7515,32.6628,32.7219,10287.0
2019-09-04 11:00:00,33.23,33.23,33.15,33.2,6716.0,32.7318,32.7318,32.653,32.7022,6716.0
2019-09-04 11:10:00,33.21,33.29,33.17,33.26,27034.0,32.7121,32.7909,32.6727,32.7613,27034.0
2019-09-04 11:20:00,33.26,33.3,33.26,33.29,11754.0,32.7613,32.8007,32.7613,32.7909,11754.0
2019-09-04 11:30:00,33.29,33.34,33.27,33.27,10898.0,32.7909,32.8401,32.7712,32.7712,10898.0
2019-09-04 11:40:00,33.28,33.33,33.28,33.28,13843.0,32.781,32.8303,32.781,32.781,13843.0
2019-09-04 11:50:00,33.28,33.3,33.25,33.3,6810.0,32.781,32.8007,32.7515,32.8007,6810.0
2019-09-04 12:00:00,33.33,33.34,33.31,33.32,7685.0,32.8303,32.8401,32.8106,32.8204,7685.0
2019-09-04 12:10:00,33.33,33.4,33.32,33.38,12401.0,32.8303,32.8992,32.8204,32.8795,12401.0
2019-09-04 12:20:00,33.41,33.44,33.38,33.43,5181.0,32.9091,32.9386,32.8795,32.9288,5181.0
2019-09-04 12:30:00,33.44,33.44,33.39,33.41,6400.0,32.9386,32.9386,32.8894,32.9091,6400.0
2019-09-04 12:40:00,33.41,33.46,33.4,33.46,6275.0,32.9091,32.9583,32.8992,32.9583,6275.0
2019-09-04 12:50:00,33.46,33.46,33.42,33.43,3477.0,32.9583,32.9583,32.9189,32.9288,3477.0
2019-09-04 13:00:00,33.43,33.44,33.4,33.42,4752.0,32.9288,32.9386,32.8992,32.9189,4752.0
2019-09-04 13:10:00,33.41,33.43,33.39,33.4,7121.0,32.9091,32.9288,32.8894,32.8992,7121.0
2019-09-04 13:20:00,33.42,33.46,33.41,33.45,6241.0,32.9189,32.9583,32.9091,32.9485,6241.0
2019-09-04 13:30:00,33.45,33.46,33.41,33.44,8651.0,32.9485,32.9583,32.9091,32.9386,8651.0
2019-09-04 13:40:00,33.45,33.46,33.39,33.43,9747.0,32.9485,32.9583,32.8894,32.9288,9747.0
2019-09-04 13:50:00,33.44,33.45,33.43,33.43,7300.0,32.9386,32.9485,32.9288,32.9288,7300.0
2019-09-04 14:00:00,33.44,33.46,33.41,33.42,9609.0,32.9386,32.9583,32.9091,32.9189,9609.0
2019-09-04 14:10:00,33.42,33.43,33.37,33.39,20402.0,32.9189,32.9288,32.8697,32.8894,20402.0
2019-09-04 14:20:00,33.4,33.5,33.39,33.49,13420.0,32.8992,32.9977,32.8894,32.9879,13420.0
2019-09-04 14:30:00,33.48,33.51,33.45,33.48,10134.0,32.978,33.0076,32.9485,32.978,10134.0
2019-09-04 14:40:00,33.48,33.63,33.48,33.61,18141.0,32.978,33.1258,32.978,33.1061,18141.0
2019-09-04 14:50:00,33.61,33.62,33.59,33.62,13402.0,33.1061,33.1159,33.0864,33.1159,13402.0
2019-09-04 15:00:00,33.62,33.68,33.61,33.65,24587.0,33.1159,33.175,33.1061,33.1455,24587.0
2019-09-04 15:10:00,33.65,33.68,33.61,33.66,29513.0,33.1455,33.175,33.1061,33.1553,29513.0
2019-09-04 15:20:00,33.66,33.72,33.65,33.7,28887.0,33.1553,33.2144,33.1455,33.1947,28887.0
2019-09-04 15:30:00,33.7,33.72,33.66,33.69,37517.0,33.1947,33.2144,33.1553,33.1849,37517.0
2019-09-04 15:40:00,33.69,33.69,33.62,33.63,30364.0,33.1849,33.1849,33.1159,33.1258,30364.0
2019-09-04 15:50:00,33.63,33.66,33.59,33.63,86529.0,33.1258,33.1553,33.0864,33.1258,86529.0
2019-09-05 09:30:00,34.04,34.23,33.87,34.14,24090.0,33.5296,33.7168,33.3622,33.6281,24090.0
2019-09-05 09:40:00,34.22,34.31,34.13,34.26,7779.0,33.7069,33.7956,33.6183,33.7463,7779.0
2019-09-05 09:50:00,34.25,34.33,34.15,34.15,10391.0,33.7365,33.8153,33.638,33.638,10391.0
2019-09-05 10:00:00,34.17,34.31,34.17,34.27,9128.0,33.6577,33.7956,33.6577,33.7562,9128.0
2019-09-05 10:10:00,34.32,34.55,34.31,34.55,11943.0,33.8054,34.032,33.7956,34.032,11943.0
2019-09-05 10:20:00,34.51,34.62,34.51,34.54,5972.0,33.9926,34.1009,33.9926,34.0221,5972.0
2019-09-05 10:30:00,34.55,34.69,34.53,34.66,17047.0,34.032,34.1699,34.0123,34.1403,17047.0
2019-09-05 10:40:00,34.67,34.71,34.6,34.67,17221.0,34.1502,34.1896,34.0812,34.1502,17221.0
2019-09-05 10:50:00,34.69,34.73,34.64,34.68,24024.0,34.1699,34.2093,34.1206,34.16,24024.0
2019-09-05 11:00:00,34.69,34.85,34.69,34.78,32802.0,34.1699,34.3275,34.1699,34.2585,32802.0
2019-09-05 11:10:00,34.77,34.83,34.72,34.76,28418.0,34.2487,34.3078,34.1994,34.2388,28418.0
2019-09-05 11:20:00,34.74,34.86,34.74,34.85,15459.0,34.2191,34.3373,34.2191,34.3275,15459.0
2019-09-05 11:30:00,34.84,34.85,34.75,34.78,21981.0,34.3176,34.3275,34.229,34.2585,21981.0
2019-09-05 11:40:00,34.78,34.8,34.67,34.67,24479.0,34.2585,34.2782,34.1502,34.1502,24479.0
2019-09-05 11:50:00,34.68,34.68,34.58,34.59,10301.0,34.16,34.16,34.0615,34.0714,10301.0
2019-09-05 12:00:00,34.59,34.62,34.57,34.61,10665.0,34.0714,34.1009,34.0517,34.0911,10665.0
2019-09-05 12:10:00,34.61,34.65,34.57,34.57,10007.0,34.0911,34.1305,34.0517,34.0517,10007.0
2019-09-05 12:20:00,34.56,34.56,34.45,34.46,8791.0,34.0418,34.0418,33.9335,33.9433,8791.0
2019-09-05 12:30:00,34.46,34.49,34.45,34.49,8924.0,33.9433,33.9729,33.9335,33.9729,8924.0
2019-09-05 12:40:00,34.51,34.53,34.48,34.51,13401.0,33.9926,34.0123,33.963,33.9926,13401.0
2019-09-05 12:50:00,34.51,34.51,34.45,34.51,8650.0,33.9926,33.9926,33.9335,33.9926,8650.0
2019-09-05 13:00:00,34.51,34.56,34.5,34.54,13247.0,33.9926,34.0418,33.9827,34.0221,13247.0
2019-09-05 13:10:00,34.53,34.59,34.53,34.58,8907.0,34.0123,34.0714,34.0123,34.0615,8907.0
2019-09-05 13:20:00,34.58,34.65,34.58,34.64,16222.0,34.0615,34.1305,34.0615,34.1206,16222.0
2019-09-05 13:30:00,34.64,34.71,34.55,34.59,59889.0,34.1206,34.1896,34.032,34.0714,59889.0
2019-09-05 13:40:00,34.59,34.59,34.4,34.45,45429.0,34.0714,34.0714,33.8842,33.9335,45429.0
2019-09-05 13:50:00,34.43,34.46,34.37,34.46,20649.0,33.9138,33.9433,33.8547,33.9433,20649.0
2019-09-05 14:00:00,34.46,34.47,34.4,34.44,8679.0,33.9433,33.9532,33.8842,33.9236,8679.0
2019-09-05 14:10:00,34.44,34.49,34.43,34.45,6516.0,33.9236,33.9729,33.9138,33.9335,6516.0
2019-09-05 14:20:00,34.44,34.44,34.38,34.38,7279.0,33.9236,33.9236,33.8645,33.8645,7279.0
2019-09-05 14:30:00,34.39,34.41,34.36,34.37,7111.0,33.8744,33.8941,33.8448,33.8547,7111.0
2019-09-05 14:40:00,34.37,34.47,34.36,34.43,63596.0,33.8547,33.9532,33.8448,33.9138,63596.0
2019-09-05 14:50:00,34.44,34.49,34.41,34.42,15598.0,33.9236,33.9729,33.8941,33.9039,15598.0
2019-09-05 15:00:00,34.41,34.44,34.4,34.41,9056.0,33.8941,33.9236,33.8842,33.8941,9056.0
2019-09-05 15:10:00,34.41,34.43,34.39,34.41,6876.0,33.8941,33.9138,33.8744,33.8941,6876.0
2019-09-05 15:20:00,34.4,34.42,34.38,34.41,9402.0,33.8842,33.9039,33.8645,33.8941,9402.0
2019-09-05 15:30:00,34.42,34.45,34.4,34.41,16570.0,33.9039,33.9335,33.8842,33.8941,16570.0
2019-09-05 15:40:00,34.41,34.43,34.35,34.36,27486.0,33.8941,33.9138,33.835,33.8448,27486.0
2019-09-05 15:50:00,34.35,34.39,34.31,34.34,64385.0,33.835,33.8744,33.7956,33.8251,64385.0
2019-09-06 09:30:00,34.42,34.42,34.16,34.26,12627.0,33.9039,33.9039,33.6478,33.7463,12627.0
2019-09-06 09:40:00,34.25,34.47,34.21,34.42,13373.0,33.7365,33.9532,33.6971,33.9039,13373.0
2019-09-06 09:50:00,34.45,34.51,34.37,34.42,5348.0,33.9335,33.9926,33.8547,33.9039,5348.0
2019-09-06 10:00:00,34.45,34.47,34.33,34.33,4176.0,33.9335,33.9532,33.8153,33.8153,4176.0
2019-09-06 10:10:00,34.36,34.43,34.31,34.41,7700.0,33.8448,33.9138,33.7956,33.8941,7700.0
2019-09-06 10:20:00,34.4,34.52,34.4,34.52,6160.0,33.8842,34.0024,33.8842,34.0024,6160.0
2019-09-06 10:30:00,34.53,34.54,34.48,34.48,5101.0,34.0123,34.0221,33.963,33.963,5101.0
2019-09-06 10:40:00,34.47,34.56,34.47,34.55,7411.0,33.9532,34.0418,33.9532,34.032,7411.0
2019-09-06 10:50:00,34.52,34.52,34.46,34.48,7904.0,34.0024,34.0024,33.9433,33.963,7904.0
2019-09-06 11:00:00,34.47,34.49,34.42,34.45,12344.0,33.9532,33.9729,33.9039,33.9335,12344.0
2019-09-06 11:10:00,34.43,34.44,34.4,34.43,17909.0,33.9138,33.9236,33.8842,33.9138,17909.0
2019-09-06 11:20:00,34.43,34.44,34.35,34.36,6375.0,33.9138,33.9236,33.835,33.8448,6375.0
2019-09-06 11:30:00,34.36,34.39,34.34,34.36,8841.0,33.8448,33.8744,33.8251,33.8448,8841.0
2019-09-06 11:40:00,34.34,34.37,34.32,34.33,10033.0,33.8251,33.8547,33.8054,33.8153,10033.0
2019-09-06 11:50:00,34.33,34.33,34.27,34.29,5600.0,33.8153,33.8153,33.7562,33.7759,5600.0
2019-09-06 12:00:00,34.29,34.37,34.29,34.33,5704.0,33.7759,33.8547,33.7759,33.8153,5704.0
2019-09-06 12:10:00,34.33,34.36,34.3,34.34,7673.0,33.8153,33.8448,33.7857,33.8251,7673.0
2019-09-06 12:20:00,34.36,34.37,34.34,34.34,5211.0,33.8448,33.8547,33.8251,33.8251,5211.0
2019-09-06 12:30:00,34.35,34.35,34.28,34.34,5521.0,33.835,33.835,33.766,33.8251,5521.0
2019-09-06 12:40:00,34.34,34.34,34.29,34.32,3486.0,33.8251,33.8251,33.7759,33.8054,3486.0
2019-09-06 12:50:00,34.31,34.32,34.29,34.29,3789.0,33.7956,33.8054,33.7759,33.7759,3789.0
2019-09-06 13:00:00,34.29,34.34,34.29,34.31,9521.0,33.7759,33.8251,33.7759,33.7956,9521.0
2019-09-06 13:10:00,34.31,34.32,34.29,34.32,5047.0,33.7956,33.8054,33.7759,33.8054,5047.0
2019-09-06 13:20:00,34.31,34.33,34.29,34.33,8394.0,33.7956,33.8153,33.7759,33.8153,8394.0
2019-09-06 13:30:00,34.34,34.37,34.33,34.33,4622.0,33.8251,33.8547,33.8153,33.8153,4622.0
2019-09-06 13:40:00,34.34,34.36,34.32,34.36,3262.0,33.8251,33.8448,33.8054,33.8448,3262.0
2019-09-06 13:50:00,34.37,34.37,34.32,34.35,7770.0,33.8547,33.8547,33.8054,33.835,7770.0
2019-09-06 14:00:00,34.35,34.35,34.31,34.31,5789.0,33.835,33.835,33.7956,33.7956,5789.0
2019-09-06 14:10:00,34.32,34.32,34.26,34.27,11614.0,33.8054,33.8054,33.7463,33.7562,11614.0
2019-09-06 14:20:00,34.29,34.29,34.23,34.25,5540.0,33.7759,33.7759,33.7168,33.7365,5540.0
2019-09-06 14:30:00,34.25,34.25,34.21,34.22,9228.0,33.7365,33.7365,33.6971,33.7069,9228.0
2019-09-06 14:40:00,34.22,34.22,34.19,34.22,7982.0,33.7069,33.7069,33.6774,33.7069,7982.0
2019-09-06 14:50:00,34.23,34.23,34.17,34.19,5597.0,33.7168,33.7168,33.6577,33.6774,5597.0
2019-09-06 15:00:00,34.19,34.21,34.18,34.2,6989.0,33.6774,33.6971,33.6675,33.6872,6989.0
2019-09-06 15:10:00,34.21,34.27,34.2,34.26,9199.0,33.6971,33.7562,33.6872,33.7463,9199.0
2019-09-06 15:20:00,34.25,34.28,34.24,34.27,14872.0,33.7365,33.766,33.7266,33.7562,14872.0
2019-09-06 15:30:00,34.27,34.29,34.23,34.25,19892.0,33.7562,33.7759,33.7168,33.7365,19892.0
2019-09-06 15:40:00,34.25,34.25,34.17,34.23,18536.0,33.7365,33.7365,33.6577,33.7168,18536.0
2019-09-06 15:50:00,34.24,34.25,34.16,34.22,63643.0,33.7266,33.7365,33.6478,33.7069,63643.0
2019-09-09 09:30:00,34.5,34.89,34.39,34.77,39125.0,33.9827,34.3669,33.8744,34.2487,39125.0
2019-09-09 09:40:00,34.77,34.93,34.77,34.88,16953.0,34.2487,34.4063,34.2487,34.357,16953.0
2019-09-09 09:50:00,34.93,35.1,34.83,35.07,23707.0,34.4063,34.5738,34.3078,34.5442,23707.0
2019-09-09 10:00:00,35.08,35.27,35.06,35.26,30089.0,34.5541,34.7412,34.5344,34.7314,30089.0
2019-09-09 10:10:00,35.24,35.39,35.24,35.27,25920.0,34.7117,34.8594,34.7117,34.7412,25920.0
2019-09-09 10:20:00,35.27,35.28,35.14,35.27,15790.0,34.7412,34.7511,34.6132,34.7412,15790.0
2019-09-09 10:30:00,35.28,35.36,35.23,35.31,19846.0,34.7511,34.8299,34.7018,34.7806,19846.0
2019-09-09 10:40:00,35.31,35.4,35.3,35.4,16432.0,34.7806,34.8693,34.7708,34.8693,16432.0
2019-09-09 10:50:00,35.38,35.5,35.38,35.43,14302.0,34.8496,34.9678,34.8496,34.8988,14302.0
2019-09-09 11:00:00,35.42,35.54,35.39,35.54,29501.0,34.889,35.0072,34.8594,35.0072,29501.0
2019-09-09 11:10:00,35.53,35.6,35.48,35.58,23729.0,34.9973,35.0663,34.9481,35.0466,23729.0
2019-09-09 11:20:00,35.59,35.6,35.46,35.48,11808.0,35.0564,35.0663,34.9284,34.9481,11808.0
2019-09-09 11:30:00,35.48,35.49,35.43,35.45,7805.0,34.9481,34.9579,34.8988,34.9185,7805.0
2019-09-09 11:40:00,35.45,35.45,35.39,35.44,14081.0,34.9185,34.9185,34.8594,34.9087,14081.0
2019-09-09 11:50:00,35.45,35.5,35.41,35.5,15503.0,34.9185,34.9678,34.8791,34.9678,15503.0
2019-09-09 12:00:00,35.51,35.52,35.46,35.48,15331.0,34.9776,34.9875,34.9284,34.9481,15331.0
2019-09-09 12:10:00,35.48,35.49,35.35,35.35,10915.0,34.9481,34.9579,34.82,34.82,10915.0
2019-09-09 12:20:00,35.35,35.35,35.22,35.22,12231.0,34.82,34.82,34.692,34.692,12231.0
2019-09-09 12:30:00,35.22,35.23,35.17,35.22,15532.0,34.692,34.7018,34.6427,34.692,15532.0
2019-09-09 12:40:00,35.23,35.27,35.23,35.26,13406.0,34.7018,34.7412,34.7018,34.7314,13406.0
2019-09-09 12:50:00,35.27,35.32,35.23,35.3,14259.0,34.7412,34.7905,34.7018,34.7708,14259.0
2019-09-09 13:00:00,35.31,35.31,35.26,35.28,9639.0,34.7806,34.7806,34.7314,34.7511,9639.0
2019-09-09 13:10:00,35.28,35.33,35.26,35.33,11074.0,34.7511,34.8003,34.7314,34.8003,11074.0
2019-09-09 13:20:00,35.33,35.34,35.28,35.3,9335.0,34.8003,34.8102,34.7511,34.7708,9335.0
2019-09-09 13:30:00,35.29,35.3,35.24,35.26,17534.0,34.7609,34.7708,34.7117,34.7314,17534.0
2019-09-09 13:40:00,35.26,35.26,35.18,35.19,9758.0,34.7314,34.7314,34.6526,34.6624,9758.0
2019-09-09 13:50:00,35.18,35.2,35.17,35.18,13548.0,34.6526,34.6723,34.6427,34.6526,13548.0
2019-09-09 14:00:00,35.18,35.19,35.12,35.14,15854.0,34.6526,34.6624,34.5935,34.6132,15854.0
2019-09-09 14:10:00,35.13,35.15,35.09,35.09,19926.0,34.6033,34.623,34.5639,34.5639,19926.0
2019-09-09 14:20:00,35.09,35.12,35.08,35.1,48113.0,34.5639,34.5935,34.5541,34.5738,48113.0
2019-09-09 14:30:00,35.09,35.14,35.08,35.14,21124.0,34.5639,34.6132,34.5541,34.6132,21124.0
2019-09-09 14:40:00,35.13,35.17,35.09,35.1,33782.0,34.6033,34.6427,34.5639,34.5738,33782.0
2019-09-09 14:50:00,35.12,35.18,35.1,35.16,14731.0,34.5935,34.6526,34.5738,34.6329,14731.0
2019-09-09 15:00:00,35.16,35.23,35.16,35.22,15473.0,34.6329,34.7018,34.6329,34.692,15473.0
2019-09-09 15:10:00,35.22,35.32,35.21,35.32,30345.0,34.692,34.7905,34.6821,34.7905,30345.0
2019-09-09 15:20:00,35.31,35.37,35.3,35.37,19740.0,34.7806,34.8397,34.7708,34.8397,19740.0
2019-09-09 15:30:00,35.37,35.43,35.35,35.42,55000.0,34.8397,34.8988,34.82,34.889,55000.0
2019-09-09 15:40:00,35.41,35.43,35.36,35.42,51004.0,34.8791,34.8988,34.8299,34.889,51004.0
2019-09-09 15:50:00,35.42,35.49,35.41,35.47,108916.0,34.889,34.9579,34.8791,34.9382,108916.0
2019-09-10 09:30:00,36.43,37.2,36.41,36.54,176607.0,35.8838,36.6423,35.8641,35.9922,176607.0
2019-09-10 09:40:00,36.53,37.29,36.53,37.28,114401.0,35.9823,36.7309,35.9823,36.7211,114401.0
2019-09-10 09:50:00,37.29,37.42,37.12,37.39,44096.0,36.7309,36.859,36.5635,36.8294,44096.0
2019-09-10 10:00:00,37.36,37.36,37.09,37.23,32194.0,36.7999,36.7999,36.5339,36.6718,32194.0
2019-09-10 10:10:00,37.2,37.38,37.19,37.3,58917.0,36.6423,36.8196,36.6324,36.7408,58917.0
2019-09-10 10:20:00,37.31,37.6,37.27,37.49,66872.0,36.7506,37.0363,36.7112,36.9279,66872.0
2019-09-10 10:30:00,37.47,37.47,37.2,37.25,26706.0,36.9082,36.9082,36.6423,36.6915,26706.0
2019-09-10 10:40:00,37.27,37.47,37.25,37.45,86626.0,36.7112,36.9082,36.6915,36.8885,86626.0
2019-09-10 10:50:00,37.45,37.52,37.4,37.5,76861.0,36.8885,36.9575,36.8393,36.9378,76861.0
2019-09-10 11:00:00,37.51,37.6,37.46,37.54,62123.0,36.9476,37.0363,36.8984,36.9772,62123.0
2019-09-10 11:10:00,37.55,37.56,37.49,37.55,38838.0,36.987,36.9969,36.9279,36.987,38838.0
2019-09-10 11:20:00,37.56,37.7,37.52,37.63,41324.0,36.9969,37.1348,36.9575,37.0658,41324.0
2019-09-10 11:30:00,37.64,37.73,37.62,37.66,32841.0,37.0757,37.1643,37.056,37.0954,32841.0
2019-09-10 11:40:00,37.64,37.67,37.53,37.67,27669.0,37.0757,37.1052,36.9673,37.1052,27669.0
2019-09-10 11:50:00,37.67,37.82,37.67,37.77,44475.0,37.1052,37.253,37.1052,37.2037,44475.0
2019-09-10 12:00:00,37.76,37.76,37.56,37.67,17063.0,37.1939,37.1939,36.9969,37.1052,17063.0
2019-09-10 12:10:00,37.69,37.86,37.68,37.82,12008.0,37.1249,37.2924,37.1151,37.253,12008.0
2019-09-10 12:20:00,37.81,37.87,37.79,37.87,15775.0,37.2431,37.3022,37.2234,37.3022,15775.0
2019-09-10 12:30:00,37.86,37.89,37.75,37.83,14696.0,37.2924,37.3219,37.184,37.2628,14696.0
2019-09-10 12:40:00,37.86,37.98,37.8,37.91,43206.0,37.2924,37.4106,37.2333,37.3416,43206.0
2019-09-10 12:50:00,37.92,37.93,37.83,37.86,17384.0,37.3515,37.3613,37.2628,37.2924,17384.0
2019-09-10 13:00:00,37.87,37.96,37.84,37.96,26425.0,37.3022,37.3909,37.2727,37.3909,26425.0
2019-09-10 13:10:00,37.96,37.99,37.86,37.93,28791.0,37.3909,37.4204,37.2924,37.3613,28791.0
2019-09-10 13:20:00,37.95,38.13,37.94,38.13,40296.0,37.381,37.5583,37.3712,37.5583,40296.0
2019-09-10 13:30:00,38.13,38.18,38.1,38.15,34199.0,37.5583,37.6076,37.5288,37.578,34199.0
2019-09-10 13:40:00,38.18,38.25,38.13,38.15,39827.0,37.6076,37.6765,37.5583,37.578,39827.0
2019-09-10 13:50:00,38.17,38.19,37.95,37.96,20565.0,37.5977,37.6174,37.381,37.3909,20565.0
2019-09-10 14:00:00,37.94,37.95,37.86,37.86,22984.0,37.3712,37.381,37.2924,37.2924,22984.0
2019-09-10 14:10:00,37.86,37.86,37.77,37.85,40722.0,37.2924,37.2924,37.2037,37.2825,40722.0
2019-09-10 14:20:00,37.84,37.9,37.84,37.9,11081.0,37.2727,37.3318,37.2727,37.3318,11081.0
2019-09-10 14:30:00,37.9,38.0,37.88,38.0,25926.0,37.3318,37.4303,37.3121,37.4303,25926.0
2019-09-10 14:40:00,38.01,38.07,38.0,38.03,26972.0,37.4401,37.4992,37.4303,37.4598,26972.0
2019-09-10 14:50:00,38.04,38.15,38.03,38.09,74474.0,37.4697,37.578,37.4598,37.5189,74474.0
2019-09-10 15:00:00,38.09,38.15,38.09,38.1,35926.0,37.5189,37.578,37.5189,37.5288,35926.0
2019-09-10 15:10:00,38.12,38.16,38.11,38.14,28342.0,37.5485,37.5879,37.5386,37.5682,28342.0
2019-09-10 15:20:00,38.14,38.16,38.1,38.15,42555.0,37.5682,37.5879,37.5288,37.578,42555.0
2019-09-10 15:30:00,38.15,38.2,38.07,38.09,62426.0,37.578,37.6273,37.4992,37.5189,62426.0
2019-09-10 15:40:00,38.09,38.16,38.05,38.08,51715.0,37.5189,37.5879,37.4795,37.5091,51715.0
2019-09-10 15:50:00,38.08,38.27,38.07,38.27,177622.0,37.5091,37.6962,37.4992,37.6962,177622.0
2019-09-11 09:30:00,38.27,38.33,37.13,37.43,111777.0,37.6962,37.7553,36.5733,36.8688,111777.0
2019-09-11 09:40:00,37.44,38.18,37.44,38.18,81450.0,36.8787,37.6076,36.8787,37.6076,81450.0
2019-09-11 09:50:00,38.13,38.22,37.58,37.74,102608.0,37.5583,37.647,37.0166,37.1742,102608.0
2019-09-11 10:00:00,37.74,37.9,37.58,37.9,128543.0,37.1742,37.3318,37.0166,37.3318,128543.0
2019-09-11 10:10:00,37.87,37.95,37.71,37.9,47277.0,37.3022,37.381,37.1446,37.3318,47277.0
2019-09-11 10:20:00,37.88,38.04,37.83,38.04,45832.0,37.3121,37.4697,37.2628,37.4697,45832.0
2019-09-11 10:30:00,38.01,38.07,37.93,37.95,51806.0,37.4401,37.4992,37.3613,37.381,51806.0
2019-09-11 10:40:00,37.96,38.1,37.96,38.04,19204.0,37.3909,37.5288,37.3909,37.4697,19204.0
2019-09-11 10:50:00,38.01,38.22,38.01,38.21,35926.0,37.4401,37.647,37.4401,37.6371,35926.0
2019-09-11 11:00:00,38.2,38.21,38.08,38.11,24238.0,37.6273,37.6371,37.5091,37.5386,24238.0
2019-09-11 11:10:00,38.13,38.2,38.11,38.18,17357.0,37.5583,37.6273,37.5386,37.6076,17357.0
2019-09-11 11:20:00,38.17,38.23,38.06,38.07,19240.0,37.5977,37.6568,37.4894,37.4992,19240.0
2019-09-11 11:30:00,38.09,38.22,38.07,38.12,17856.0,37.5189,37.647,37.4992,37.5485,17856.0
2019-09-11 11:40:00,38.14,38.14,38.0,38.05,29870.0,37.5682,37.5682,37.4303,37.4795,29870.0
2019-09-11 11:50:00,38.05,38.15,38.01,38.03,15205.0,37.4795,37.578,37.4401,37.4598,15205.0
2019-09-11 12:00:00,38.05,38.21,38.05,38.2,21655.0,37.4795,37.6371,37.4795,37.6273,21655.0
2019-09-11 12:10:00,38.21,38.22,38.1,38.2,26298.0,37.6371,37.647,37.5288,37.6273,26298.0
2019-09-11 12:20:00,38.23,38.25,38.2,38.24,14401.0,37.6568,37.6765,37.6273,37.6667,14401.0
2019-09-11 12:30:00,38.25,38.27,38.18,38.22,20249.0,37.6765,37.6962,37.6076,37.647,20249.0
2019-09-11 12:40:00,38.22,38.35,38.21,38.27,23925.0,37.647,37.775,37.6371,37.6962,23925.0
2019-09-11 12:50:00,38.29,38.41,38.29,38.36,30353.0,37.7159,37.8341,37.7159,37.7849,30353.0
2019-09-11 13:00:00,38.35,38.46,38.35,38.38,35570.0,37.775,37.8834,37.775,37.8046,35570.0
2019-09-11 13:10:00,38.39,38.4,38.34,38.36,24533.0,37.8144,37.8243,37.7652,37.7849,24533.0
2019-09-11 13:20:00,38.35,38.54,38.31,38.52,60355.0,37.775,37.9622,37.7356,37.9425,60355.0
2019-09-11 13:30:00,38.52,38.59,38.48,38.58,27757.0,37.9425,38.0114,37.9031,38.0016,27757.0
2019-09-11 13:40:00,38.6,38.61,38.51,38.53,19431.0,38.0213,38.0311,37.9326,37.9523,19431.0
2019-09-11 13:50:00,38.53,38.56,38.43,38.5,19347.0,37.9523,37.9819,37.8538,37.9228,19347.0
2019-09-11 14:00:00,38.49,38.56,38.45,38.48,12620.0,37.9129,37.9819,37.8735,37.9031,12620.0
2019-09-11 14:10:00,38.47,38.49,38.42,38.42,12727.0,37.8932,37.9129,37.844,37.844,12727.0
2019-09-11 14:20:00,38.46,38.52,38.45,38.47,11319.0,37.8834,37.9425,37.8735,37.8932,11319.0
2019-09-11 14:30:00,38.5,38.53,38.38,38.46,28614.0,37.9228,37.9523,37.8046,37.8834,28614.0
2019-09-11 14:40:00,38.44,38.49,38.4,38.45,86625.0,37.8637,37.9129,37.8243,37.8735,86625.0
2019-09-11 14:50:00,38.43,38.45,38.25,38.28,71815.0,37.8538,37.8735,37.6765,37.7061,71815.0
2019-09-11 15:00:00,38.25,38.34,38.16,38.16,104948.0,37.6765,37.7652,37.5879,37.5879,104948.0
2019-09-11 15:10:00,38.15,38.19,38.03,38.04,82684.0,37.578,37.6174,37.4598,37.4697,82684.0
2019-09-11 15:20:00,38.04,38.07,37.91,37.92,119387.0,37.4697,37.4992,37.3416,37.3515,119387.0
2019-09-11 15:30:00,37.93,38.19,37.92,38.19,95016.0,37.3613,37.6174,37.3515,37.6174,95016.0
2019-09-11 15:40:00,38.19,38.22,37.96,37.99,120992.0,37.6174,37.647,37.3909,37.4204,120992.0
2019-09-11 15:50:00,38.0,38.2,37.99,38.11,255627.0,37.4303,37.6273,37.4204,37.5386,255627.0
2019-09-12 09:30:00,38.0,38.08,37.69,37.76,25507.0,37.4303,37.5091,37.1249,37.1939,25507.0
2019-09-12 09:40:00,37.81,37.84,37.35,37.36,21238.0,37.2431,37.2727,36.79,36.7999,21238.0
2019-09-12 09:50:00,37.4,37.77,37.31,37.74,17829.0,36.8393,37.2037,36.7506,37.1742,17829.0
2019-09-12 10:00:00,37.67,37.68,37.5,37.67,25406.0,37.1052,37.1151,36.9378,37.1052,25406.0
2019-09-12 10:10:00,37.65,37.98,37.62,37.86,32683.0,37.0855,37.4106,37.056,37.2924,32683.0
2019-09-12 10:20:00,37.84,37.93,37.8,37.83,28297.0,37.2727,37.3613,37.2333,37.2628,28297.0
2019-09-12 10:30:00,37.84,37.87,37.64,37.65,18963.0,37.2727,37.3022,37.0757,37.0855,18963.0
2019-09-12 10:40:00,37.68,37.7,37.6,37.61,13682.0,37.1151,37.1348,37.0363,37.0461,13682.0
2019-09-12 10:50:00,37.63,37.66,37.4,37.47,33543.0,37.0658,37.0954,36.8393,36.9082,33543.0
2019-09-12 11:00:00,37.44,37.46,37.36,37.44,14553.0,36.8787,36.8984,36.7999,36.8787,14553.0
2019-09-12 11:10:00,37.43,37.6,37.42,37.59,29751.0,36.8688,37.0363,36.859,37.0264,29751.0
2019-09-12 11:20:00,37.6,37.6,37.39,37.4,57491.0,37.0363,37.0363,36.8294,36.8393,57491.0
2019-09-12 11:30:00,37.38,37.58,37.35,37.58,37455.0,36.8196,37.0166,36.79,37.0166,37455.0
2019-09-12 11:40:00,37.57,37.68,37.57,37.63,15402.0,37.0067,37.1151,37.0067,37.0658,15402.0
2019-09-12 11:50:00,37.63,37.66,37.56,37.65,12558.0,37.0658,37.0954,36.9969,37.0855,12558.0
2019-09-12 12:00:00,37.66,37.68,37.59,37.65,13518.0,37.0954,37.1151,37.0264,37.0855,13518.0
2019-09-12 12:10:00,37.63,37.67,37.59,37.65,11229.0,37.0658,37.1052,37.0264,37.0855,11229.0
2019-09-12 12:20:00,37.69,37.74,37.62,37.73,12575.0,37.1249,37.1742,37.056,37.1643,12575.0
2019-09-12 12:30:00,37.74,37.85,37.72,37.85,10822.0,37.1742,37.2825,37.1545,37.2825,10822.0
2019-09-12 12:40:00,37.82,37.85,37.77,37.79,9554.0,37.253,37.2825,37.2037,37.2234,9554.0
2019-09-12 12:50:00,37.79,37.81,37.73,37.74,8584.0,37.2234,37.2431,37.1643,37.1742,8584.0
2019-09-12 13:00:00,37.73,37.83,37.71,37.77,9985.0,37.1643,37.2628,37.1446,37.2037,9985.0
2019-09-12 13:10:00,37.78,37.81,37.71,37.81,12320.0,37.2136,37.2431,37.1446,37.2431,12320.0
2019-09-12 13:20:00,37.81,37.95,37.81,37.95,16301.0,37.2431,37.381,37.2431,37.381,16301.0
2019-09-12 13:30:00,37.94,38.02,37.94,38.01,66357.0,37.3712,37.45,37.3712,37.4401,66357.0
2019-09-12 13:40:00,38.03,38.13,38.0,38.08,22468.0,37.4598,37.5583,37.4303,37.5091,22468.0
2019-09-12 13:50:00,38.08,38.09,37.98,38.0,17277.0,37.5091,37.5189,37.4106,37.4303,17277.0
2019-09-12 14:00:00,37.97,38.08,37.97,38.01,25891.0,37.4007,37.5091,37.4007,37.4401,25891.0
2019-09-12 14:10:00,38.02,38.07,38.01,38.06,10263.0,37.45,37.4992,37.4401,37.4894,10263.0
2019-09-12 14:20:00,38.07,38.16,38.04,38.12,20505.0,37.4992,37.5879,37.4697,37.5485,20505.0
2019-09-12 14:30:00,38.14,38.15,38.09,38.12,11588.0,37.5682,37.578,37.5189,37.5485,11588.0
2019-09-12 14:40:00,38.13,38.16,38.1,38.11,33721.0,37.5583,37.5879,37.5288,37.5386,33721.0
2019-09-12 14:50:00,38.12,38.13,38.01,38.02,13019.0,37.5485,37.5583,37.4401,37.45,13019.0
2019-09-12 15:00:00,38.02,38.04,37.97,37.98,30237.0,37.45,37.4697,37.4007,37.4106,30237.0
2019-09-12 15:10:00,37.98,38.01,37.97,38.0,16779.0,37.4106,37.4401,37.4007,37.4303,16779.0
2019-09-12 15:20:00,37.99,38.06,37.97,37.99,48873.0,37.4204,37.4894,37.4007,37.4204,48873.0
2019-09-12 15:30:00,38.0,38.07,37.99,38.05,46962.0,37.4303,37.4992,37.4204,37.4795,46962.0
2019-09-12 15:40:00,38.06,38.13,38.05,38.11,74478.0,37.4894,37.5583,37.4795,37.5386,74478.0
2019-09-12 15:50:00,38.11,38.15,37.99,38.02,246350.0,37.5386,37.578,37.4204,37.45,246350.0
2019-09-13 09:30:00,38.16,38.81,38.16,38.6,28914.0,37.5879,38.2281,37.5879,38.0213,28914.0
2019-09-13 09:40:00,38.62,38.63,38.29,38.36,15078.0,38.041,38.0508,37.7159,37.7849,15078.0
2019-09-13 09:50:00,38.37,38.47,38.25,38.33,11807.0,37.7947,37.8932,37.6765,37.7553,11807.0
2019-09-13 10:00:00,38.33,38.4,38.24,38.27,15556.0,37.7553,37.8243,37.6667,37.6962,15556.0
2019-09-13 10:10:00,38.24,38.45,38.22,38.45,22839.0,37.6667,37.8735,37.647,37.8735,22839.0
2019-09-13 10:20:00,38.39,38.5,38.32,38.46,33863.0,37.8144,37.9228,37.7455,37.8834,33863.0
2019-09-13 10:30:00,38.48,38.54,38.41,38.52,75965.0,37.9031,37.9622,37.8341,37.9425,75965.0
2019-09-13 10:40:00,38.51,38.66,38.44,38.59,31183.0,37.9326,38.0804,37.8637,38.0114,31183.0
2019-09-13 10:50:00,38.59,38.76,38.58,38.75,27634.0,38.0114,38.1789,38.0016,38.169,27634.0
2019-09-13 11:00:00,38.73,38.76,38.64,38.66,32595.0,38.1493,38.1789,38.0607,38.0804,32595.0
2019-09-13 11:10:00,38.66,38.66,38.47,38.48,15967.0,38.0804,38.0804,37.8932,37.9031,15967.0
2019-09-13 11:20:00,38.48,38.54,38.45,38.54,22911.0,37.9031,37.9622,37.8735,37.9622,22911.0
2019-09-13 11:30:00,38.52,38.54,38.48,38.51,12669.0,37.9425,37.9622,37.9031,37.9326,12669.0
2019-09-13 11:40:00,38.49,38.55,38.46,38.49,13642.0,37.9129,37.972,37.8834,37.9129,13642.0
2019-09-13 11:50:00,38.49,38.55,38.44,38.45,9673.0,37.9129,37.972,37.8637,37.8735,9673.0
2019-09-13 12:00:00,38.44,38.52,38.42,38.49,12513.0,37.8637,37.9425,37.844,37.9129,12513.0
2019-09-13 12:10:00,38.48,38.5,38.43,38.47,11304.0,37.9031,37.9228,37.8538,37.8932,11304.0
2019-09-13 12:20:00,38.49,38.49,38.37,38.44,15142.0,37.9129,37.9129,37.7947,37.8637,15142.0
2019-09-13 12:30:00,38.44,38.5,38.43,38.49,17417.0,37.8637,37.9228,37.8538,37.9129,17417.0
2019-09-13 12:40:00,38.49,38.58,38.42,38.42,21673.0,37.9129,38.0016,37.844,37.844,21673.0
2019-09-13 12:50:00,38.41,38.47,38.4,38.44,16511.0,37.8341,37.8932,37.8243,37.8637,16511.0
2019-09-13 13:00:00,38.45,38.47,38.43,38.46,15912.0,37.8735,37.8932,37.8538,37.8834,15912.0
2019-09-13 13:10:00,38.46,38.58,38.45,38.57,14260.0,37.8834,38.0016,37.8735,37.9917,14260.0
2019-09-13 13:20:00,38.58,38.62,38.51,38.52,18986.0,38.0016,38.041,37.9326,37.9425,18986.0
2019-09-13 13:30:00,38.52,38.53,38.42,38.42,14660.0,37.9425,37.9523,37.844,37.844,14660.0
2019-09-13 13:40:00,38.41,38.41,38.35,38.39,16363.0,37.8341,37.8341,37.775,37.8144,16363.0
2019-09-13 13:50:00,38.4,38.46,38.33,38.36,12929.0,37.8243,37.8834,37.7553,37.7849,12929.0
2019-09-13 14:00:00,38.37,38.4,38.26,38.3,16861.0,37.7947,37.8243,37.6864,37.7258,16861.0
2019-09-13 14:10:00,38.29,38.3,38.22,38.25,12668.0,37.7159,37.7258,37.647,37.6765,12668.0
2019-09-13 14:20:00,38.26,38.28,38.2,38.25,12359.0,37.6864,37.7061,37.6273,37.6765,12359.0
2019-09-13 14:30:00,38.25,38.3,38.19,38.19,28634.0,37.6765,37.7258,37.6174,37.6174,28634.0
2019-09-13 14:40:00,38.18,38.23,38.09,38.09,14809.0,37.6076,37.6568,37.5189,37.5189,14809.0
2019-09-13 14:50:00,38.08,38.1,38.03,38.05,22760.0,37.5091,37.5288,37.4598,37.4795,22760.0
2019-09-13 15:00:00,38.05,38.07,37.98,38.05,23247.0,37.4795,37.4992,37.4106,37.4795,23247.0
2019-09-13 15:10:00,38.06,38.18,38.06,38.13,63383.0,37.4894,37.6076,37.4894,37.5583,63383.0
2019-09-13 15:20:00,38.12,38.15,38.09,38.12,29050.0,37.5485,37.578,37.5189,37.5485,29050.0
2019-09-13 15:30:00,38.12,38.15,38.1,38.13,50609.0,37.5485,37.578,37.5288,37.5583,50609.0
2019-09-13 15:40:00,38.13,38.16,38.1,38.13,73939.0,37.5583,37.5879,37.5288,37.5583,73939.0
2019-09-13 15:50:00,38.13,38.17,38.06,38.11,221309.0,37.5583,37.5977,37.4894,37.5386,221309.0
2019-09-16 09:30:00,38.22,38.35,38.08,38.2,24289.0,37.647,37.775,37.5091,37.6273,24289.0
2019-09-16 09:40:00,38.24,38.4,38.15,38.39,10221.0,37.6667,37.8243,37.578,37.8144,10221.0
2019-09-16 09:50:00,38.35,38.5,38.34,38.34,6168.0,37.775,37.9228,37.7652,37.7652,6168.0
2019-09-16 10:00:00,38.36,38.5,38.31,38.31,8212.0,37.7849,37.9228,37.7356,37.7356,8212.0
2019-09-16 10:10:00,38.32,38.38,38.29,38.37,10472.0,37.7455,37.8046,37.7159,37.7947,10472.0
2019-09-16 10:20:00,38.37,38.49,38.36,38.38,6003.0,37.7947,37.9129,37.7849,37.8046,6003.0
2019-09-16 10:30:00,38.42,38.42,38.32,38.36,4711.0,37.844,37.844,37.7455,37.7849,4711.0
2019-09-16 10:40:00,38.34,38.45,38.33,38.41,6826.0,37.7652,37.8735,37.7553,37.8341,6826.0
2019-09-16 10:50:00,38.41,38.5,38.4,38.42,7329.0,37.8341,37.9228,37.8243,37.844,7329.0
2019-09-16 11:00:00,38.44,38.53,38.43,38.51,9560.0,37.8637,37.9523,37.8538,37.9326,9560.0
2019-09-16 11:10:00,38.52,38.66,38.51,38.64,8604.0,37.9425,38.0804,37.9326,38.0607,8604.0
2019-09-16 11:20:00,38.62,38.62,38.53,38.53,11450.0,38.041,38.041,37.9523,37.9523,11450.0
2019-09-16 11:30:00,38.52,38.58,38.5,38.57,7628.0,37.9425,38.0016,37.9228,37.9917,7628.0
2019-09-16 11:40:00,38.58,38.58,38.45,38.5,6217.0,38.0016,38.0016,37.8735,37.9228,6217.0
2019-09-16 11:50:00,38.5,38.51,38.41,38.41,6079.0,37.9228,37.9326,37.8341,37.8341,6079.0
2019-09-16 12:00:00,38.41,38.46,38.41,38.41,3848.0,37.8341,37.8834,37.8341,37.8341,3848.0
2019-09-16 12:10:00,38.44,38.46,38.4,38.44,4410.0,37.8637,37.8834,37.8243,37.8637,4410.0
2019-09-16 12:20:00,38.43,38.44,38.38,38.43,6560.0,37.8538,37.8637,37.8046,37.8538,6560.0
2019-09-16 12:30:00,38.42,38.45,38.42,38.44,4217.0,37.844,37.8735,37.844,37.8637,4217.0
2019-09-16 12:40:00,38.45,38.47,38.4,38.41,10193.0,37.8735,37.8932,37.8243,37.8341,10193.0
2019-09-16 12:50:00,38.41,38.55,38.41,38.55,15106.0,37.8341,37.972,37.8341,37.972,15106.0
2019-09-16 13:00:00,38.55,38.63,38.55,38.61,21633.0,37.972,38.0508,37.972,38.0311,21633.0
2019-09-16 13:10:00,38.62,38.73,38.62,38.66,18686.0,38.041,38.1493,38.041,38.0804,18686.0
2019-09-16 13:20:00,38.66,38.7,38.64,38.7,13405.0,38.0804,38.1198,38.0607,38.1198,13405.0
2019-09-16 13:30:00,38.7,38.84,38.7,38.82,37815.0,38.1198,38.2577,38.1198,38.238,37815.0
2019-09-16 13:40:00,38.82,38.91,38.77,38.81,26808.0,38.238,38.3266,38.1887,38.2281,26808.0
2019-09-16 13:50:00,38.82,38.86,38.76,38.81,15859.0,38.238,38.2774,38.1789,38.2281,15859.0
2019-09-16 14:00:00,38.8,38.87,38.8,38.83,20077.0,38.2183,38.2872,38.2183,38.2478,20077.0
2019-09-16 14:10:00,38.84,38.89,38.83,38.87,18178.0,38.2577,38.3069,38.2478,38.2872,18178.0
2019-09-16 14:20:00,38.86,38.9,38.8,38.89,12574.0,38.2774,38.3168,38.2183,38.3069,12574.0
2019-09-16 14:30:00,38.9,38.91,38.82,38.89,10367.0,38.3168,38.3266,38.238,38.3069,10367.0
2019-09-16 14:40:00,38.89,38.98,38.88,38.94,26641.0,38.3069,38.3956,38.2971,38.3562,26641.0
2019-09-16 14:50:00,38.95,38.99,38.92,38.97,17284.0,38.366,38.4054,38.3365,38.3857,17284.0
2019-09-16 15:00:00,38.96,39.0,38.95,38.96,25427.0,38.3759,38.4153,38.366,38.3759,25427.0
2019-09-16 15:10:00,38.97,39.0,38.97,38.98,36515.0,38.3857,38.4153,38.3857,38.3956,36515.0
2019-09-16 15:20:00,38.97,39.0,38.93,38.95,21343.0,38.3857,38.4153,38.3463,38.366,21343.0
2019-09-16 15:30:00,38.94,38.98,38.91,38.95,28451.0,38.3562,38.3956,38.3266,38.366,28451.0
2019-09-16 15:40:00,38.96,39.0,38.95,38.96,40920.0,38.3759,38.4153,38.366,38.3759,40920.0
2019-09-16 15:50:00,38.97,39.0,38.92,38.92,160199.0,38.3857,38.4153,38.3365,38.3365,160199.0
2019-09-17 09:30:00,38.43,38.6,38.21,38.36,29810.0,37.8538,38.0213,37.6371,37.7849,29810.0
2019-09-17 09:40:00,38.4,38.6,38.2,38.34,76684.0,37.8243,38.0213,37.6273,37.7652,76684.0
2019-09-17 09:50:00,38.32,38.33,38.12,38.3,8642.0,37.7455,37.7553,37.5485,37.7258,8642.0
2019-09-17 10:00:00,38.25,38.25,38.04,38.14,14034.0,37.6765,37.6765,37.4697,37.5682,14034.0
2019-09-17 10:10:00,38.11,38.18,38.03,38.07,17292.0,37.5386,37.6076,37.4598,37.4992,17292.0
2019-09-17 10:20:00,38.07,38.11,38.01,38.05,6773.0,37.4992,37.5386,37.4401,37.4795,6773.0
2019-09-17 10:30:00,38.07,38.17,38.06,38.16,7611.0,37.4992,37.5977,37.4894,37.5879,7611.0
2019-09-17 10:40:00,38.16,38.18,38.09,38.17,11409.0,37.5879,37.6076,37.5189,37.5977,11409.0
2019-09-17 10:50:00,38.16,38.18,38.1,38.11,5164.0,37.5879,37.6076,37.5288,37.5386,5164.0
2019-09-17 11:00:00,38.1,38.24,38.1,38.21,11653.0,37.5288,37.6667,37.5288,37.6371,11653.0
2019-09-17 11:10:00,38.21,38.24,38.16,38.16,5804.0,37.6371,37.6667,37.5879,37.5879,5804.0
2019-09-17 11:20:00,38.15,38.23,38.12,38.12,6234.0,37.578,37.6568,37.5485,37.5485,6234.0
2019-09-17 11:30:00,38.16,38.24,38.16,38.24,5796.0,37.5879,37.6667,37.5879,37.6667,5796.0
2019-09-17 11:40:00,38.24,38.28,38.19,38.19,11336.0,37.6667,37.7061,37.6174,37.6174,11336.0
2019-09-17 11:50:00,38.18,38.23,38.14,38.2,6775.0,37.6076,37.6568,37.5682,37.6273,6775.0
2019-09-17 12:00:00,38.19,38.26,38.18,38.26,5701.0,37.6174,37.6864,37.6076,37.6864,5701.0
2019-09-17 12:10:00,38.24,38.28,38.22,38.25,4027.0,37.6667,37.7061,37.647,37.6765,4027.0
2019-09-17 12:20:00,38.23,38.24,38.19,38.23,6330.0,37.6568,37.6667,37.6174,37.6568,6330.0
2019-09-17 12:30:00,38.23,38.24,38.16,38.19,8421.0,37.6568,37.6667,37.5879,37.6174,8421.0
2019-09-17 12:40:00,38.19,38.2,38.15,38.18,6045.0,37.6174,37.6273,37.578,37.6076,6045.0
2019-09-17 12:50:00,38.19,38.2,38.17,38.19,8423.0,37.6174,37.6273,37.5977,37.6174,8423.0
2019-09-17 13:00:00,38.2,38.28,38.18,38.27,5164.0,37.6273,37.7061,37.6076,37.6962,5164.0
2019-09-17 13:10:00,38.28,38.32,38.28,38.29,7897.0,37.7061,37.7455,37.7061,37.7159,7897.0
2019-09-17 13:20:00,38.3,38.3,38.27,38.28,4690.0,37.7258,37.7258,37.6962,37.7061,4690.0
2019-09-17 13:30:00,38.28,38.31,38.25,38.26,6183.0,37.7061,37.7356,37.6765,37.6864,6183.0
2019-09-17 13:40:00,38.25,38.3,38.23,38.26,8428.0,37.6765,37.7258,37.6568,37.6864,8428.0
2019-09-17 13:50:00,38.27,38.3,38.23,38.27,7319.0,37.6962,37.7258,37.6568,37.6962,7319.0
2019-09-17 14:00:00,38.29,38.31,38.2,38.21,4675.0,37.7159,37.7356,37.6273,37.6371,4675.0
2019-09-17 14:10:00,38.21,38.24,38.14,38.16,8406.0,37.6371,37.6667,37.5682,37.5879,8406.0
2019-09-17 14:20:00,38.17,38.17,38.12,38.13,6046.0,37.5977,37.5977,37.5485,37.5583,6046.0
2019-09-17 14:30:00,38.12,38.14,38.11,38.11,6765.0,37.5485,37.5682,37.5386,37.5386,6765.0
2019-09-17 14:40:00,38.11,38.16,38.11,38.13,8530.0,37.5386,37.5879,37.5386,37.5583,8530.0
2019-09-17 14:50:00,38.12,38.12,38.03,38.04,23233.0,37.5485,37.5485,37.4598,37.4697,23233.0
2019-09-17 15:00:00,38.07,38.19,38.07,38.17,10756.0,37.4992,37.6174,37.4992,37.5977,10756.0
2019-09-17 15:10:00,38.18,38.27,38.16,38.24,19609.0,37.6076,37.6962,37.5879,37.6667,19609.0
2019-09-17 15:20:00,38.26,38.26,38.17,38.17,10724.0,37.6864,37.6864,37.5977,37.5977,10724.0
2019-09-17 15:30:00,38.18,38.22,38.14,38.16,18644.0,37.6076,37.647,37.5682,37.5879,18644.0
2019-09-17 15:40:00,38.16,38.18,38.14,38.16,29542.0,37.5879,37.6076,37.5682,37.5879,29542.0
2019-09-17 15:50:00,38.16,38.24,38.14,38.21,80208.0,37.5879,37.6667,37.5682,37.6371,80208.0
2019-09-18 09:30:00,38.08,38.08,37.79,37.92,8106.0,37.5091,37.5091,37.2234,37.3515,8106.0
2019-09-18 09:40:00,38.04,38.17,38.04,38.14,7694.0,37.4697,37.5977,37.4697,37.5682,7694.0
2019-09-18 09:50:00,38.16,38.19,38.0,38.03,9300.0,37.5879,37.6174,37.4303,37.4598,9300.0
2019-09-18 10:00:00,38.03,38.08,37.91,37.94,6192.0,37.4598,37.5091,37.3416,37.3712,6192.0
2019-09-18 10:10:00,37.91,38.04,37.88,38.02,8023.0,37.3416,37.4697,37.3121,37.45,8023.0
2019-09-18 10:20:00,37.99,38.1,37.99,38.09,3502.0,37.4204,37.5288,37.4204,37.5189,3502.0
2019-09-18 10:30:00,38.08,38.09,38.03,38.05,10879.0,37.5091,37.5189,37.4598,37.4795,10879.0
2019-09-18 10:40:00,38.05,38.07,38.0,38.01,6526.0,37.4795,37.4992,37.4303,37.4401,6526.0
2019-09-18 10:50:00,38.01,38.01,37.95,37.97,7792.0,37.4401,37.4401,37.381,37.4007,7792.0
2019-09-18 11:00:00,37.97,37.98,37.88,37.92,5534.0,37.4007,37.4106,37.3121,37.3515,5534.0
2019-09-18 11:10:00,37.91,37.96,37.88,37.88,5150.0,37.3416,37.3909,37.3121,37.3121,5150.0
2019-09-18 11:20:00,37.88,37.88,37.84,37.85,3321.0,37.3121,37.3121,37.2727,37.2825,3321.0
2019-09-18 11:30:00,37.85,37.85,37.69,37.69,15887.0,37.2825,37.2825,37.1249,37.1249,15887.0
2019-09-18 11:40:00,37.69,37.76,37.65,37.76,4446.0,37.1249,37.1939,37.0855,37.1939,4446.0
2019-09-18 11:50:00,37.76,37.81,37.74,37.8,5527.0,37.1939,37.2431,37.1742,37.2333,5527.0
2019-09-18 12:00:00,37.82,37.91,37.8,37.91,6067.0,37.253,37.3416,37.2333,37.3416,6067.0
2019-09-18 12:10:00,37.92,37.93,37.88,37.91,7136.0,37.3515,37.3613,37.3121,37.3416,7136.0
2019-09-18 12:20:00,37.89,37.91,37.87,37.89,6098.0,37.3219,37.3416,37.3022,37.3219,6098.0
2019-09-18 12:30:00,37.87,38.08,37.87,38.08,18448.0,37.3022,37.5091,37.3022,37.5091,18448.0
2019-09-18 12:40:00,38.07,38.12,38.03,38.12,8853.0,37.4992,37.5485,37.4598,37.5485,8853.0
2019-09-18 12:50:00,38.11,38.16,38.07,38.09,23017.0,37.5386,37.5879,37.4992,37.5189,23017.0
2019-09-18 13:00:00,38.09,38.13,38.08,38.12,6920.0,37.5189,37.5583,37.5091,37.5485,6920.0
2019-09-18 13:10:00,38.11,38.11,37.95,37.95,13035.0,37.5386,37.5386,37.381,37.381,13035.0
2019-09-18 13:20:00,37.95,37.96,37.9,37.9,4354.0,37.381,37.3909,37.3318,37.3318,4354.0
2019-09-18 13:30:00,37.91,37.97,37.88,37.95,8655.0,37.3416,37.4007,37.3121,37.381,8655.0
2019-09-18 13:40:00,37.93,37.98,37.9,37.98,4269.0,37.3613,37.4106,37.3318,37.4106,4269.0
2019-09-18 13:50:00,37.98,38.14,37.98,38.1,5498.0,37.4106,37.5682,37.4106,37.5288,5498.0
2019-09-18 14:00:00,38.09,38.14,37.97,38.08,11326.0,37.5189,37.5682,37.4007,37.5091,11326.0
2019-09-18 14:10:00,38.05,38.06,37.85,37.94,21399.0,37.4795,37.4894,37.2825,37.3712,21399.0
2019-09-18 14:20:00,37.91,38.04,37.89,38.03,15062.0,37.3416,37.4697,37.3219,37.4598,15062.0
2019-09-18 14:30:00,38.02,38.11,37.96,38.09,29764.0,37.45,37.5386,37.3909,37.5189,29764.0
2019-09-18 14:40:00,38.09,38.11,38.04,38.1,12213.0,37.5189,37.5386,37.4697,37.5288,12213.0
2019-09-18 14:50:00,38.09,38.29,38.09,38.23,47100.0,37.5189,37.7159,37.5189,37.6568,47100.0
2019-09-18 15:00:00,38.23,38.26,38.2,38.23,21084.0,37.6568,37.6864,37.6273,37.6568,21084.0
2019-09-18 15:10:00,38.23,38.24,38.13,38.22,6681.0,37.6568,37.6667,37.5583,37.647,6681.0
2019-09-18 15:20:00,38.23,38.26,38.17,38.25,14804.0,37.6568,37.6864,37.5977,37.6765,14804.0
2019-09-18 15:30:00,38.24,38.34,38.24,38.27,17261.0,37.6667,37.7652,37.6667,37.6962,17261.0
2019-09-18 15:40:00,38.27,38.4,38.27,38.4,33916.0,37.6962,37.8243,37.6962,37.8243,33916.0
2019-09-18 15:50:00,38.38,38.44,38.37,38.4,103754.0,37.8046,37.8637,37.7947,37.8243,103754.0
2019-09-19 09:30:00,38.4,38.48,38.29,38.3,24553.0,37.8243,37.9031,37.7159,37.7258,24553.0
2019-09-19 09:40:00,38.33,38.33,38.2,38.26,8915.0,37.7553,37.7553,37.6273,37.6864,8915.0
2019-09-19 09:50:00,38.26,38.28,38.18,38.24,4345.0,37.6864,37.7061,37.6076,37.6667,4345.0
2019-09-19 10:00:00,38.25,38.33,38.16,38.17,5233.0,37.6765,37.7553,37.5879,37.5977,5233.0
2019-09-19 10:10:00,38.2,38.34,38.2,38.31,7470.0,37.6273,37.7652,37.6273,37.7356,7470.0
2019-09-19 10:20:00,38.31,38.34,38.22,38.32,15009.0,37.7356,37.7652,37.647,37.7455,15009.0
2019-09-19 10:30:00,38.32,38.4,38.31,38.35,8476.0,37.7455,37.8243,37.7356,37.775,8476.0
2019-09-19 10:40:00,38.35,38.38,38.32,38.38,3770.0,37.775,37.8046,37.7455,37.8046,3770.0
2019-09-19 10:50:00,38.37,38.42,38.35,38.41,11597.0,37.7947,37.844,37.775,37.8341,11597.0
2019-09-19 11:00:00,38.41,38.42,38.38,38.41,17338.0,37.8341,37.844,37.8046,37.8341,17338.0
2019-09-19 11:10:00,38.42,38.43,38.31,38.38,20213.0,37.844,37.8538,37.7356,37.8046,20213.0
2019-09-19 11:20:00,38.39,38.41,38.32,38.34,6316.0,37.8144,37.8341,37.7455,37.7652,6316.0
2019-09-19 11:30:00,38.34,38.36,38.3,38.3,25202.0,37.7652,37.7849,37.7258,37.7258,25202.0
2019-09-19 11:40:00,38.28,38.32,38.24,38.24,4333.0,37.7061,37.7455,37.6667,37.6667,4333.0
2019-09-19 11:50:00,38.21,38.23,38.12,38.13,13738.0,37.6371,37.6568,37.5485,37.5583,13738.0
2019-09-19 12:00:00,38.15,38.2,38.14,38.2,5025.0,37.578,37.6273,37.5682,37.6273,5025.0
2019-09-19 12:10:00,38.18,38.18,38.13,38.13,9591.0,37.6076,37.6076,37.5583,37.5583,9591.0
2019-09-19 12:20:00,38.14,38.15,38.07,38.07,6961.0,37.5682,37.578,37.4992,37.4992,6961.0
2019-09-19 12:30:00,38.07,38.14,38.06,38.14,6990.0,37.4992,37.5682,37.4894,37.5682,6990.0
2019-09-19 12:40:00,38.15,38.15,38.09,38.09,10708.0,37.578,37.578,37.5189,37.5189,10708.0
2019-09-19 12:50:00,38.08,38.09,38.05,38.05,7000.0,37.5091,37.5189,37.4795,37.4795,7000.0
2019-09-19 13:00:00,38.07,38.14,38.06,38.08,4532.0,37.4992,37.5682,37.4894,37.5091,4532.0
2019-09-19 13:10:00,38.08,38.09,38.07,38.09,2947.0,37.5091,37.5189,37.4992,37.5189,2947.0
2019-09-19 13:20:00,38.08,38.1,38.06,38.08,3774.0,37.5091,37.5288,37.4894,37.5091,3774.0
2019-09-19 13:30:00,38.08,38.08,37.98,38.01,7182.0,37.5091,37.5091,37.4106,37.4401,7182.0
2019-09-19 13:40:00,38.01,38.04,37.99,38.03,4706.0,37.4401,37.4697,37.4204,37.4598,4706.0
2019-09-19 13:50:00,38.03,38.07,38.02,38.05,3042.0,37.4598,37.4992,37.45,37.4795,3042.0
2019-09-19 14:00:00,38.06,38.08,38.04,38.05,4245.0,37.4894,37.5091,37.4697,37.4795,4245.0
2019-09-19 14:10:00,38.04,38.1,38.03,38.09,4007.0,37.4697,37.5288,37.4598,37.5189,4007.0
2019-09-19 14:20:00,38.1,38.1,38.02,38.02,9238.0,37.5288,37.5288,37.45,37.45,9238.0
2019-09-19 14:30:00,38.01,38.03,38.0,38.0,7674.0,37.4401,37.4598,37.4303,37.4303,7674.0
2019-09-19 14:40:00,38.0,38.03,37.99,38.02,7254.0,37.4303,37.4598,37.4204,37.45,7254.0
2019-09-19 14:50:00,38.02,38.03,37.99,38.0,8128.0,37.45,37.4598,37.4204,37.4303,8128.0
2019-09-19 15:00:00,38.01,38.02,37.94,37.96,9445.0,37.4401,37.45,37.3712,37.3909,9445.0
2019-09-19 15:10:00,37.95,38.0,37.95,37.99,6446.0,37.381,37.4303,37.381,37.4204,6446.0
2019-09-19 15:20:00,37.99,38.0,37.95,37.96,7940.0,37.4204,37.4303,37.381,37.3909,7940.0
2019-09-19 15:30:00,37.96,37.96,37.9,37.92,8964.0,37.3909,37.3909,37.3318,37.3515,8964.0
2019-09-19 15:40:00,37.92,37.93,37.81,37.82,29928.0,37.3515,37.3613,37.2431,37.253,29928.0
2019-09-19 15:50:00,37.81,37.91,37.77,37.88,73123.0,37.2431,37.3416,37.2037,37.3121,73123.0
2019-09-20 09:30:00,37.94,38.09,37.89,38.09,153242.0,37.3712,37.5189,37.3219,37.5189,153242.0
2019-09-20 09:40:00,38.07,38.07,37.78,37.8,12835.0,37.4992,37.4992,37.2136,37.2333,12835.0
2019-09-20 09:50:00,37.81,37.86,37.78,37.79,7750.0,37.2431,37.2924,37.2136,37.2234,7750.0
2019-09-20 10:00:00,37.79,37.82,37.68,37.72,13642.0,37.2234,37.253,37.1151,37.1545,13642.0
2019-09-20 10:10:00,37.69,37.77,37.68,37.71,9604.0,37.1249,37.2037,37.1151,37.1446,9604.0
2019-09-20 10:20:00,37.7,37.9,37.69,37.89,6221.0,37.1348,37.3318,37.1249,37.3219,6221.0
2019-09-20 10:30:00,37.89,38.03,37.83,37.88,33611.0,37.3219,37.4598,37.2628,37.3121,33611.0
2019-09-20 10:40:00,37.88,37.93,37.78,37.78,9163.0,37.3121,37.3613,37.2136,37.2136,9163.0
2019-09-20 10:50:00,37.77,37.79,37.72,37.76,8099.0,37.2037,37.2234,37.1545,37.1939,8099.0
2019-09-20 11:00:00,37.77,37.8,37.74,37.77,6550.0,37.2037,37.2333,37.1742,37.2037,6550.0
2019-09-20 11:10:00,37.75,37.75,37.67,37.71,8813.0,37.184,37.184,37.1052,37.1446,8813.0
2019-09-20 11:20:00,37.72,37.76,37.71,37.76,6791.0,37.1545,37.1939,37.1446,37.1939,6791.0
2019-09-20 11:30:00,37.76,37.86,37.75,37.84,4673.0,37.1939,37.2924,37.184,37.2727,4673.0
2019-09-20 11:40:00,37.85,37.9,37.83,37.89,6921.0,37.2825,37.3318,37.2628,37.3219,6921.0
2019-09-20 11:50:00,37.89,37.91,37.87,37.91,6993.0,37.3219,37.3416,37.3022,37.3416,6993.0
2019-09-20 12:00:00,37.9,37.91,37.88,37.89,9013.0,37.3318,37.3416,37.3121,37.3219,9013.0
2019-09-20 12:10:00,37.89,37.9,37.8,37.85,9138.0,37.3219,37.3318,37.2333,37.2825,9138.0
2019-09-20 12:20:00,37.87,37.88,37.76,37.76,9255.0,37.3022,37.3121,37.1939,37.1939,9255.0
2019-09-20 12:30:00,37.74,37.76,37.69,37.71,18434.0,37.1742,37.1939,37.1249,37.1446,18434.0
2019-09-20 12:40:00,37.71,37.75,37.68,37.7,7343.0,37.1446,37.184,37.1151,37.1348,7343.0
2019-09-20 12:50:00,37.7,37.77,37.7,37.7,14066.0,37.1348,37.2037,37.1348,37.1348,14066.0
2019-09-20 13:00:00,37.7,37.72,37.6,37.66,21113.0,37.1348,37.1545,37.0363,37.0954,21113.0
2019-09-20 13:10:00,37.66,37.66,37.25,37.35,33083.0,37.0954,37.0954,36.6915,36.79,33083.0
2019-09-20 13:20:00,37.32,37.38,37.26,37.34,13473.0,36.7605,36.8196,36.7014,36.7802,13473.0
2019-09-20 13:30:00,37.34,37.43,37.32,37.4,11855.0,36.7802,36.8688,36.7605,36.8393,11855.0
2019-09-20 13:40:00,37.38,37.39,37.34,37.36,15011.0,36.8196,36.8294,36.7802,36.7999,15011.0
2019-09-20 13:50:00,37.36,37.44,37.35,37.41,18731.0,36.7999,36.8787,36.79,36.8491,18731.0
2019-09-20 14:00:00,37.43,37.49,37.41,37.45,13018.0,36.8688,36.9279,36.8491,36.8885,13018.0
2019-09-20 14:10:00,37.45,37.47,37.41,37.45,9931.0,36.8885,36.9082,36.8491,36.8885,9931.0
2019-09-20 14:20:00,37.43,37.48,37.42,37.47,8265.0,36.8688,36.9181,36.859,36.9082,8265.0
2019-09-20 14:30:00,37.47,37.54,37.46,37.54,10627.0,36.9082,36.9772,36.8984,36.9772,10627.0
2019-09-20 14:40:00,37.54,37.59,37.52,37.59,11997.0,36.9772,37.0264,36.9575,37.0264,11997.0
2019-09-20 14:50:00,37.59,37.59,37.55,37.58,17508.0,37.0264,37.0264,36.987,37.0166,17508.0
2019-09-20 15:00:00,37.58,37.59,37.53,37.57,25911.0,37.0166,37.0264,36.9673,37.0067,25911.0
2019-09-20 15:10:00,37.58,37.64,37.56,37.62,18904.0,37.0166,37.0757,36.9969,37.056,18904.0
2019-09-20 15:20:00,37.61,37.62,37.57,37.59,34523.0,37.0461,37.056,37.0067,37.0264,34523.0
2019-09-20 15:30:00,37.59,37.66,37.59,37.66,31966.0,37.0264,37.0954,37.0264,37.0954,31966.0
2019-09-20 15:40:00,37.66,37.66,37.53,37.57,54042.0,37.0954,37.0954,36.9673,37.0067,54042.0
2019-09-20 15:50:00,37.57,37.72,37.56,37.59,114998.0,37.0067,37.1545,36.9969,37.0264,114998.0
2019-09-23 09:30:00,37.5,37.87,37.35,37.86,25824.0,36.9378,37.3022,36.79,37.2924,25824.0
2019-09-23 09:40:00,37.91,37.98,37.79,37.92,13481.0,37.3416,37.4106,37.2234,37.3515,13481.0
2019-09-23 09:50:00,37.86,37.91,37.75,37.77,4378.0,37.2924,37.3416,37.184,37.2037,4378.0
2019-09-23 10:00:00,37.69,37.69,37.52,37.54,5519.0,37.1249,37.1249,36.9575,36.9772,5519.0
2019-09-23 10:10:00,37.56,37.56,37.39,37.52,9387.0,36.9969,36.9969,36.8294,36.9575,9387.0
2019-09-23 10:20:00,37.52,37.62,37.5,37.62,4193.0,36.9575,37.056,36.9378,37.056,4193.0
2019-09-23 10:30:00,37.62,37.69,37.58,37.59,5258.0,37.056,37.1249,37.0166,37.0264,5258.0
2019-09-23 10:40:00,37.61,37.62,37.55,37.56,6553.0,37.0461,37.056,36.987,36.9969,6553.0
2019-09-23 10:50:00,37.56,37.6,37.51,37.6,10034.0,36.9969,37.0363,36.9476,37.0363,10034.0
2019-09-23 11:00:00,37.58,37.72,37.58,37.63,5342.0,37.0166,37.1545,37.0166,37.0658,5342.0
2019-09-23 11:10:00,37.64,37.75,37.64,37.71,7192.0,37.0757,37.184,37.0757,37.1446,7192.0
2019-09-23 11:20:00,37.72,37.78,37.71,37.77,5703.0,37.1545,37.2136,37.1446,37.2037,5703.0
2019-09-23 11:30:00,37.77,37.81,37.73,37.77,6447.0,37.2037,37.2431,37.1643,37.2037,6447.0
2019-09-23 11:40:00,37.78,37.83,37.74,37.81,5489.0,37.2136,37.2628,37.1742,37.2431,5489.0
2019-09-23 11:50:00,37.79,37.85,37.76,37.77,5330.0,37.2234,37.2825,37.1939,37.2037,5330.0
2019-09-23 12:00:00,37.77,37.85,37.77,37.81,54026.0,37.2037,37.2825,37.2037,37.2431,54026.0
2019-09-23 12:10:00,37.83,37.89,37.83,37.85,11906.0,37.2628,37.3219,37.2628,37.2825,11906.0
2019-09-23 12:20:00,37.89,37.9,37.85,37.86,5139.0,37.3219,37.3318,37.2825,37.2924,5139.0
2019-09-23 12:30:00,37.87,37.91,37.86,37.9,7054.0,37.3022,37.3416,37.2924,37.3318,7054.0
2019-09-23 12:40:00,37.9,37.92,37.88,37.92,4884.0,37.3318,37.3515,37.3121,37.3515,4884.0
2019-09-23 12:50:00,37.92,37.94,37.9,37.93,15200.0,37.3515,37.3712,37.3318,37.3613,15200.0
2019-09-23 13:00:00,37.92,37.98,37.91,37.96,12224.0,37.3515,37.4106,37.3416,37.3909,12224.0
2019-09-23 13:10:00,37.97,38.04,37.97,38.0,14630.0,37.4007,37.4697,37.4007,37.4303,14630.0
2019-09-23 13:20:00,37.98,38.0,37.97,37.98,42291.0,37.4106,37.4303,37.4007,37.4106,42291.0
2019-09-23 13:30:00,37.97,38.05,37.97,38.03,9794.0,37.4007,37.4795,37.4007,37.4598,9794.0
2019-09-23 13:40:00,38.04,38.1,38.04,38.09,6414.0,37.4697,37.5288,37.4697,37.5189,6414.0
2019-09-23 13:50:00,38.1,38.14,38.09,38.11,10399.0,37.5288,37.5682,37.5189,37.5386,10399.0
2019-09-23 14:00:00,38.12,38.17,38.12,38.16,9298.0,37.5485,37.5977,37.5485,37.5879,9298.0
2019-09-23 14:10:00,38.16,38.25,38.16,38.23,10394.0,37.5879,37.6765,37.5879,37.6568,10394.0
2019-09-23 14:20:00,38.23,38.25,38.19,38.25,9417.0,37.6568,37.6765,37.6174,37.6765,9417.0
2019-09-23 14:30:00,38.24,38.24,38.17,38.18,10964.0,37.6667,37.6667,37.5977,37.6076,10964.0
2019-09-23 14:40:00,38.17,38.2,38.13,38.13,12473.0,37.5977,37.6273,37.5583,37.5583,12473.0
2019-09-23 14:50:00,38.14,38.21,38.13,38.16,10135.0,37.5682,37.6371,37.5583,37.5879,10135.0
2019-09-23 15:00:00,38.16,38.25,38.16,38.24,13787.0,37.5879,37.6765,37.5879,37.6667,13787.0
2019-09-23 15:10:00,38.24,38.3,38.24,38.29,9949.0,37.6667,37.7258,37.6667,37.7159,9949.0
2019-09-23 15:20:00,38.3,38.32,38.27,38.27,21953.0,37.7258,37.7455,37.6962,37.6962,21953.0
2019-09-23 15:30:00,38.27,38.27,38.22,38.27,17534.0,37.6962,37.6962,37.647,37.6962,17534.0
2019-09-23 15:40:00,38.27,38.28,38.23,38.27,36489.0,37.6962,37.7061,37.6568,37.6962,36489.0
2019-09-23 15:50:00,38.27,38.27,38.07,38.14,72633.0,37.6962,37.6962,37.4992,37.5682,72633.0
2019-09-24 09:30:00,38.04,38.22,38.0,38.2,18796.0,37.4697,37.647,37.4303,37.6273,18796.0
2019-09-24 09:40:00,38.21,38.21,37.84,37.91,8000.0,37.6371,37.6371,37.2727,37.3416,8000.0
2019-09-24 09:50:00,37.92,37.93,37.75,37.78,13007.0,37.3515,37.3613,37.184,37.2136,13007.0
2019-09-24 10:00:00,37.75,37.78,37.63,37.63,10970.0,37.184,37.2136,37.0658,37.0658,10970.0
2019-09-24 10:10:00,37.64,37.68,37.54,37.66,9187.0,37.0757,37.1151,36.9772,37.0954,9187.0
2019-09-24 10:20:00,37.65,37.67,37.47,37.5,12148.0,37.0855,37.1052,36.9082,36.9378,12148.0
2019-09-24 10:30:00,37.49,37.57,37.48,37.54,13599.0,36.9279,37.0067,36.9181,36.9772,13599.0
2019-09-24 10:40:00,37.52,37.52,37.41,37.48,6899.0,36.9575,36.9575,36.8491,36.9181,6899.0
2019-09-24 10:50:00,37.49,37.54,37.45,37.49,7074.0,36.9279,36.9772,36.8885,36.9279,7074.0
2019-09-24 11:00:00,37.49,37.5,37.41,37.42,6600.0,36.9279,36.9378,36.8491,36.859,6600.0
2019-09-24 11:10:00,37.43,37.49,37.39,37.41,9150.0,36.8688,36.9279,36.8294,36.8491,9150.0
2019-09-24 11:20:00,37.43,37.55,37.41,37.53,11650.0,36.8688,36.987,36.8491,36.9673,11650.0
2019-09-24 11:30:00,37.51,37.55,37.48,37.5,5245.0,36.9476,36.987,36.9181,36.9378,5245.0
2019-09-24 11:40:00,37.51,37.61,37.48,37.57,5703.0,36.9476,37.0461,36.9181,37.0067,5703.0
2019-09-24 11:50:00,37.59,37.59,37.51,37.53,3288.0,37.0264,37.0264,36.9476,36.9673,3288.0
2019-09-24 12:00:00,37.52,37.63,37.51,37.61,5631.0,36.9575,37.0658,36.9476,37.0461,5631.0
2019-09-24 12:10:00,37.6,37.62,37.56,37.56,4656.0,37.0363,37.056,36.9969,36.9969,4656.0
2019-09-24 12:20:00,37.56,37.61,37.48,37.52,9551.0,36.9969,37.0461,36.9181,36.9575,9551.0
2019-09-24 12:30:00,37.5,37.6,37.47,37.57,17141.0,36.9378,37.0363,36.9082,37.0067,17141.0
2019-09-24 12:40:00,37.57,37.59,37.54,37.58,4642.0,37.0067,37.0264,36.9772,37.0166,4642.0
2019-09-24 12:50:00,37.58,37.58,37.43,37.44,4379.0,37.0166,37.0166,36.8688,36.8787,4379.0
2019-09-24 13:00:00,37.43,37.46,37.41,37.41,2394.0,36.8688,36.8984,36.8491,36.8491,2394.0
2019-09-24 13:10:00,37.39,37.41,37.35,37.35,4139.0,36.8294,36.8491,36.79,36.79,4139.0
2019-09-24 13:20:00,37.33,37.48,37.28,37.36,13035.0,36.7703,36.9181,36.7211,36.7999,13035.0
2019-09-24 13:30:00,37.36,37.49,37.34,37.46,10993.0,36.7999,36.9279,36.7802,36.8984,10993.0
2019-09-24 13:40:00,37.46,37.52,37.46,37.49,2969.0,36.8984,36.9575,36.8984,36.9279,2969.0
2019-09-24 13:50:00,37.5,37.54,37.45,37.47,5413.0,36.9378,36.9772,36.8885,36.9082,5413.0
2019-09-24 14:00:00,37.48,37.48,37.38,37.38,9109.0,36.9181,36.9181,36.8196,36.8196,9109.0
2019-09-24 14:10:00,37.39,37.74,37.37,37.72,26826.0,36.8294,37.1742,36.8097,37.1545,26826.0
2019-09-24 14:20:00,37.7,37.75,37.66,37.72,17804.0,37.1348,37.184,37.0954,37.1545,17804.0
2019-09-24 14:30:00,37.71,37.76,37.65,37.7,10177.0,37.1446,37.1939,37.0855,37.1348,10177.0
2019-09-24 14:40:00,37.7,37.72,37.61,37.68,17757.0,37.1348,37.1545,37.0461,37.1151,17757.0
2019-09-24 14:50:00,37.7,37.81,37.65,37.8,65563.0,37.1348,37.2431,37.0855,37.2333,65563.0
2019-09-24 15:00:00,37.79,37.88,37.78,37.88,28561.0,37.2234,37.3121,37.2136,37.3121,28561.0
2019-09-24 15:10:00,37.86,37.91,37.74,37.74,16473.0,37.2924,37.3416,37.1742,37.1742,16473.0
2019-09-24 15:20:00,37.71,37.74,37.58,37.62,20440.0,37.1446,37.1742,37.0166,37.056,20440.0
2019-09-24 15:30:00,37.62,37.62,37.51,37.52,19343.0,37.056,37.056,36.9476,36.9575,19343.0
2019-09-24 15:40:00,37.51,37.58,37.48,37.57,38427.0,36.9476,37.0166,36.9181,37.0067,38427.0
2019-09-24 15:50:00,37.57,37.6,37.47,37.55,108960.0,37.0067,37.0363,36.9082,36.987,108960.0
2019-09-25 09:30:00,37.43,37.98,37.4,37.93,13621.0,36.8688,37.4106,36.8393,37.3613,13621.0
2019-09-25 09:40:00,38.0,38.0,37.68,37.78,6425.0,37.4303,37.4303,37.1151,37.2136,6425.0
2019-09-25 09:50:00,37.77,37.78,37.37,37.37,15418.0,37.2037,37.2136,36.8097,36.8097,15418.0
2019-09-25 10:00:00,37.43,37.47,37.26,37.43,10372.0,36.8688,36.9082,36.7014,36.8688,10372.0
2019-09-25 10:10:00,37.47,37.48,37.38,37.42,3962.0,36.9082,36.9181,36.8196,36.859,3962.0
2019-09-25 10:20:00,37.42,37.47,37.36,37.45,4908.0,36.859,36.9082,36.7999,36.8885,4908.0
2019-09-25 10:30:00,37.46,37.54,37.36,37.38,15974.0,36.8984,36.9772,36.7999,36.8196,15974.0
2019-09-25 10:40:00,37.37,37.44,37.32,37.41,7642.0,36.8097,36.8787,36.7605,36.8491,7642.0
2019-09-25 10:50:00,37.4,37.49,37.39,37.48,8194.0,36.8393,36.9279,36.8294,36.9181,8194.0
2019-09-25 11:00:00,37.49,37.52,37.45,37.48,8018.0,36.9279,36.9575,36.8885,36.9181,8018.0
2019-09-25 11:10:00,37.47,37.53,37.44,37.52,9491.0,36.9082,36.9673,36.8787,36.9575,9491.0
2019-09-25 11:20:00,37.53,37.57,37.47,37.47,4800.0,36.9673,37.0067,36.9082,36.9082,4800.0
2019-09-25 11:30:00,37.45,37.51,37.43,37.5,8617.0,36.8885,36.9476,36.8688,36.9378,8617.0
2019-09-25 11:40:00,37.51,37.54,37.45,37.45,7402.0,36.9476,36.9772,36.8885,36.8885,7402.0
2019-09-25 11:50:00,37.45,37.45,37.39,37.42,9396.0,36.8885,36.8885,36.8294,36.859,9396.0
2019-09-25 12:00:00,37.43,37.49,37.42,37.48,7528.0,36.8688,36.9279,36.859,36.9181,7528.0
2019-09-25 12:10:00,37.48,37.52,37.47,37.5,6735.0,36.9181,36.9575,36.9082,36.9378,6735.0
2019-09-25 12:20:00,37.53,37.56,37.51,37.56,5999.0,36.9673,36.9969,36.9476,36.9969,5999.0
2019-09-25 12:30:00,37.55,37.59,37.49,37.51,8226.0,36.987,37.0264,36.9279,36.9476,8226.0
2019-09-25 12:40:00,37.51,37.54,37.48,37.53,2200.0,36.9476,36.9772,36.9181,36.9673,2200.0
2019-09-25 12:50:00,37.52,37.54,37.47,37.5,10414.0,36.9575,36.9772,36.9082,36.9378,10414.0
2019-09-25 13:00:00,37.52,37.54,37.5,37.53,4100.0,36.9575,36.9772,36.9378,36.9673,4100.0
2019-09-25 13:10:00,37.51,37.52,37.47,37.49,4472.0,36.9476,36.9575,36.9082,36.9279,4472.0
2019-09-25 13:20:00,37.49,37.5,37.47,37.47,2428.0,36.9279,36.9378,36.9082,36.9082,2428.0
2019-09-25 13:30:00,37.47,37.54,37.47,37.54,12697.0,36.9082,36.9772,36.9082,36.9772,12697.0
2019-09-25 13:40:00,37.55,37.59,37.54,37.57,15812.0,36.987,37.0264,36.9772,37.0067,15812.0
2019-09-25 13:50:00,37.57,37.64,37.56,37.64,14723.0,37.0067,37.0757,36.9969,37.0757,14723.0
2019-09-25 14:00:00,37.63,37.66,37.62,37.63,6057.0,37.0658,37.0954,37.056,37.0658,6057.0
2019-09-25 14:10:00,37.62,37.67,37.62,37.66,20513.0,37.056,37.1052,37.056,37.0954,20513.0
2019-09-25 14:20:00,37.66,37.67,37.6,37.67,13653.0,37.0954,37.1052,37.0363,37.1052,13653.0
2019-09-25 14:30:00,37.66,37.67,37.6,37.61,11140.0,37.0954,37.1052,37.0363,37.0461,11140.0
2019-09-25 14:40:00,37.62,37.68,37.61,37.68,15232.0,37.056,37.1151,37.0461,37.1151,15232.0
2019-09-25 14:50:00,37.68,37.71,37.67,37.69,9716.0,37.1151,37.1446,37.1052,37.1249,9716.0
2019-09-25 15:00:00,37.69,37.76,37.68,37.75,13664.0,37.1249,37.1939,37.1151,37.184,13664.0
2019-09-25 15:10:00,37.75,37.8,37.74,37.8,11393.0,37.184,37.2333,37.1742,37.2333,11393.0
2019-09-25 15:20:00,37.79,37.82,37.78,37.8,18114.0,37.2234,37.253,37.2136,37.2333,18114.0
2019-09-25 15:30:00,37.8,37.82,37.77,37.78,33068.0,37.2333,37.253,37.2037,37.2136,33068.0
2019-09-25 15:40:00,37.79,37.87,37.78,37.85,39667.0,37.2234,37.3022,37.2136,37.2825,39667.0
2019-09-25 15:50:00,37.86,37.89,37.74,37.76,141720.0,37.2924,37.3219,37.1742,37.1939,141720.0
2019-09-26 09:30:00,37.71,37.71,37.22,37.34,20680.0,37.1446,37.1446,36.662,36.7802,20680.0
2019-09-26 09:40:00,37.33,37.52,37.33,37.42,4950.0,36.7703,36.9575,36.7703,36.859,4950.0
2019-09-26 09:50:00,37.34,37.46,37.33,37.45,13575.0,36.7802,36.8984,36.7703,36.8885,13575.0
2019-09-26 10:00:00,37.46,37.56,37.46,37.46,3830.0,36.8984,36.9969,36.8984,36.8984,3830.0
2019-09-26 10:10:00,37.49,37.5,37.39,37.41,6308.0,36.9279,36.9378,36.8294,36.8491,6308.0
2019-09-26 10:20:00,37.41,37.47,37.38,37.47,15446.0,36.8491,36.9082,36.8196,36.9082,15446.0
2019-09-26 10:30:00,37.46,37.5,37.41,37.44,12414.0,36.8984,36.9378,36.8491,36.8787,12414.0
2019-09-26 10:40:00,37.43,37.57,37.42,37.57,11090.0,36.8688,37.0067,36.859,37.0067,11090.0
2019-09-26 10:50:00,37.56,37.62,37.54,37.61,88192.0,36.9969,37.056,36.9772,37.0461,88192.0
2019-09-26 11:00:00,37.61,37.61,37.5,37.55,160347.0,37.0461,37.0461,36.9378,36.987,160347.0
2019-09-26 11:10:00,37.56,37.6,37.26,37.29,26093.0,36.9969,37.0363,36.7014,36.7309,26093.0
2019-09-26 11:20:00,37.29,37.31,37.25,37.31,7758.0,36.7309,36.7506,36.6915,36.7506,7758.0
2019-09-26 11:30:00,37.3,37.47,37.29,37.45,6120.0,36.7408,36.9082,36.7309,36.8885,6120.0
2019-09-26 11:40:00,37.45,37.51,37.43,37.44,6958.0,36.8885,36.9476,36.8688,36.8787,6958.0
2019-09-26 11:50:00,37.44,37.46,37.39,37.41,8219.0,36.8787,36.8984,36.8294,36.8491,8219.0
2019-09-26 12:00:00,37.41,37.49,37.39,37.48,5430.0,36.8491,36.9279,36.8294,36.9181,5430.0
2019-09-26 12:10:00,37.48,37.48,37.44,37.47,4450.0,36.9181,36.9181,36.8787,36.9082,4450.0
2019-09-26 12:20:00,37.47,37.53,37.45,37.53,8656.0,36.9082,36.9673,36.8885,36.9673,8656.0
2019-09-26 12:30:00,37.53,37.58,37.52,37.58,4677.0,36.9673,37.0166,36.9575,37.0166,4677.0
2019-09-26 12:40:00,37.58,37.61,37.55,37.61,12077.0,37.0166,37.0461,36.987,37.0461,12077.0
2019-09-26 12:50:00,37.61,37.61,37.57,37.57,4388.0,37.0461,37.0461,37.0067,37.0067,4388.0
2019-09-26 13:00:00,37.59,37.59,37.57,37.59,10057.0,37.0264,37.0264,37.0067,37.0264,10057.0
2019-09-26 13:10:00,37.59,37.59,37.52,37.54,6603.0,37.0264,37.0264,36.9575,36.9772,6603.0
2019-09-26 13:20:00,37.53,37.53,37.5,37.51,3150.0,36.9673,36.9673,36.9378,36.9476,3150.0
2019-09-26 13:30:00,37.52,37.56,37.51,37.54,10772.0,36.9575,36.9969,36.9476,36.9772,10772.0
2019-09-26 13:40:00,37.53,37.56,37.51,37.55,12530.0,36.9673,36.9969,36.9476,36.987,12530.0
2019-09-26 13:50:00,37.55,37.58,37.54,37.58,6660.0,36.987,37.0166,36.9772,37.0166,6660.0
2019-09-26 14:00:00,37.59,37.66,37.58,37.66,7925.0,37.0264,37.0954,37.0166,37.0954,7925.0
2019-09-26 14:10:00,37.65,37.7,37.62,37.62,9579.0,37.0855,37.1348,37.056,37.056,9579.0
2019-09-26 14:20:00,37.61,37.62,37.6,37.6,6544.0,37.0461,37.056,37.0363,37.0363,6544.0
2019-09-26 14:30:00,37.61,37.66,37.59,37.59,15566.0,37.0461,37.0954,37.0264,37.0264,15566.0
2019-09-26 14:40:00,37.59,37.59,37.56,37.57,10976.0,37.0264,37.0264,36.9969,37.0067,10976.0
2019-09-26 14:50:00,37.57,37.57,37.53,37.54,5627.0,37.0067,37.0067,36.9673,36.9772,5627.0
2019-09-26 15:00:00,37.55,37.6,37.54,37.56,22977.0,36.987,37.0363,36.9772,36.9969,22977.0
2019-09-26 15:10:00,37.55,37.56,37.53,37.54,18373.0,36.987,36.9969,36.9673,36.9772,18373.0
2019-09-26 15:20:00,37.55,37.6,37.53,37.55,34043.0,36.987,37.0363,36.9673,36.987,34043.0
2019-09-26 15:30:00,37.56,37.6,37.54,37.57,17502.0,36.9969,37.0363,36.9772,37.0067,17502.0
2019-09-26 15:40:00,37.56,37.72,37.54,37.69,450021.0,36.9969,37.1545,36.9772,37.1249,450021.0
2019-09-26 15:50:00,37.69,37.72,37.56,37.61,94136.0,37.1249,37.1545,36.9969,37.0461,94136.0
2019-09-27 09:30:00,38.0,38.26,37.83,38.15,66163.0,37.4303,37.6864,37.2628,37.578,66163.0
2019-09-27 09:40:00,38.19,38.36,38.07,38.23,17044.0,37.6174,37.7849,37.4992,37.6568,17044.0
2019-09-27 09:50:00,38.22,38.23,38.11,38.12,15160.0,37.647,37.6568,37.5386,37.5485,15160.0
2019-09-27 10:00:00,38.09,38.17,37.94,37.95,12167.0,37.5189,37.5977,37.3712,37.381,12167.0
2019-09-27 10:10:00,37.93,38.3,37.89,38.24,102623.0,37.3613,37.7258,37.3219,37.6667,102623.0
2019-09-27 10:20:00,38.23,38.3,38.13,38.23,57052.0,37.6568,37.7258,37.5583,37.6568,57052.0
2019-09-27 10:30:00,38.23,38.29,38.15,38.21,8585.0,37.6568,37.7159,37.578,37.6371,8585.0
2019-09-27 10:40:00,38.25,38.25,38.12,38.12,13768.0,37.6765,37.6765,37.5485,37.5485,13768.0
2019-09-27 10:50:00,38.12,38.15,38.08,38.12,8999.0,37.5485,37.578,37.5091,37.5485,8999.0
2019-09-27 11:00:00,38.13,38.18,38.1,38.13,9531.0,37.5583,37.6076,37.5288,37.5583,9531.0
2019-09-27 11:10:00,38.13,38.14,37.96,37.97,14788.0,37.5583,37.5682,37.3909,37.4007,14788.0
2019-09-27 11:20:00,37.95,38.01,37.94,37.97,19594.0,37.381,37.4401,37.3712,37.4007,19594.0
2019-09-27 11:30:00,37.96,38.01,37.66,37.77,18005.0,37.3909,37.4401,37.0954,37.2037,18005.0
2019-09-27 11:40:00,37.8,37.86,37.76,37.84,6720.0,37.2333,37.2924,37.1939,37.2727,6720.0
2019-09-27 11:50:00,37.79,37.84,37.71,37.82,7939.0,37.2234,37.2727,37.1446,37.253,7939.0
2019-09-27 12:00:00,37.82,37.84,37.69,37.72,7515.0,37.253,37.2727,37.1249,37.1545,7515.0
2019-09-27 12:10:00,37.72,37.79,37.7,37.72,5904.0,37.1545,37.2234,37.1348,37.1545,5904.0
2019-09-27 12:20:00,37.7,37.75,37.68,37.75,4350.0,37.1348,37.184,37.1151,37.184,4350.0
2019-09-27 12:30:00,37.72,37.72,37.65,37.68,7146.0,37.1545,37.1545,37.0855,37.1151,7146.0
2019-09-27 12:40:00,37.67,37.68,37.59,37.59,7529.0,37.1052,37.1151,37.0264,37.0264,7529.0
2019-09-27 12:50:00,37.61,37.64,37.54,37.57,10231.0,37.0461,37.0757,36.9772,37.0067,10231.0
2019-09-27 13:00:00,37.56,37.69,37.55,37.66,10621.0,36.9969,37.1249,36.987,37.0954,10621.0
2019-09-27 13:10:00,37.66,37.73,37.64,37.65,6216.0,37.0954,37.1643,37.0757,37.0855,6216.0
2019-09-27 13:20:00,37.67,37.71,37.62,37.7,8946.0,37.1052,37.1446,37.056,37.1348,8946.0
2019-09-27 13:30:00,37.7,37.75,37.59,37.73,18127.0,37.1348,37.184,37.0264,37.1643,18127.0
2019-09-27 13:40:00,37.73,37.73,37.65,37.67,7031.0,37.1643,37.1643,37.0855,37.1052,7031.0
2019-09-27 13:50:00,37.65,37.73,37.6,37.72,6506.0,37.0855,37.1643,37.0363,37.1545,6506.0
2019-09-27 14:00:00,37.72,37.73,37.67,37.68,6533.0,37.1545,37.1643,37.1052,37.1151,6533.0
2019-09-27 14:10:00,37.68,37.69,37.64,37.68,7233.0,37.1151,37.1249,37.0757,37.1151,7233.0
2019-09-27 14:20:00,37.68,37.7,37.6,37.63,10823.0,37.1151,37.1348,37.0363,37.0658,10823.0
2019-09-27 14:30:00,37.61,37.61,37.54,37.55,13934.0,37.0461,37.0461,36.9772,36.987,13934.0
2019-09-27 14:40:00,37.57,37.6,37.56,37.57,7093.0,37.0067,37.0363,36.9969,37.0067,7093.0
2019-09-27 14:50:00,37.56,37.59,37.54,37.55,9050.0,36.9969,37.0264,36.9772,36.987,9050.0
2019-09-27 15:00:00,37.55,37.57,37.48,37.5,12594.0,36.987,37.0067,36.9181,36.9378,12594.0
2019-09-27 15:10:00,37.5,37.62,37.49,37.6,17188.0,36.9378,37.056,36.9279,37.0363,17188.0
2019-09-27 15:20:00,37.61,37.68,37.59,37.6,17170.0,37.0461,37.1151,37.0264,37.0363,17170.0
2019-09-27 15:30:00,37.59,37.74,37.58,37.73,31986.0,37.0264,37.1742,37.0166,37.1643,31986.0
2019-09-27 15:40:00,37.73,37.74,37.65,37.66,35559.0,37.1643,37.1742,37.0855,37.0954,35559.0
2019-09-27 15:50:00,37.66,37.77,37.63,37.76,268845.0,37.0954,37.2037,37.0658,37.1939,268845.0
2019-09-30 09:30:00,37.63,38.0,37.58,37.62,58932.0,37.105,37.4699,37.0557,37.0952,58932.0
2019-09-30 09:40:00,37.61,37.61,37.38,37.5,14262.0,37.0853,37.0853,36.8585,36.9769,14262.0
2019-09-30 09:50:00,37.49,37.49,37.3,37.4,35036.0,36.967,36.967,36.7796,36.8783,35036.0
2019-09-30 10:00:00,37.4,37.51,37.33,37.43,12982.0,36.8783,36.9867,36.8092,36.9078,12982.0
2019-09-30 10:10:00,37.43,37.56,37.43,37.54,7587.0,36.9078,37.036,36.9078,37.0163,7587.0
2019-09-30 10:20:00,37.54,37.57,37.46,37.53,6219.0,37.0163,37.0459,36.9374,37.0064,6219.0
2019-09-30 10:30:00,37.53,37.54,37.4,37.43,6603.0,37.0064,37.0163,36.8783,36.9078,6603.0
2019-09-30 10:40:00,37.44,37.46,37.37,37.43,7895.0,36.9177,36.9374,36.8487,36.9078,7895.0
2019-09-30 10:50:00,37.43,37.54,37.42,37.53,10936.0,36.9078,37.0163,36.898,37.0064,10936.0
2019-09-30 11:00:00,37.52,37.55,37.43,37.47,13791.0,36.9966,37.0262,36.9078,36.9473,13791.0
2019-09-30 11:10:00,37.48,37.49,37.39,37.48,16248.0,36.9571,36.967,36.8684,36.9571,16248.0
2019-09-30 11:20:00,37.5,37.67,37.5,37.66,6184.0,36.9769,37.1445,36.9769,37.1346,6184.0
2019-09-30 11:30:00,37.67,37.69,37.63,37.68,7366.0,37.1445,37.1642,37.105,37.1543,7366.0
2019-09-30 11:40:00,37.68,37.7,37.59,37.59,18875.0,37.1543,37.1741,37.0656,37.0656,18875.0
2019-09-30 11:50:00,37.59,37.61,37.52,37.57,8314.0,37.0656,37.0853,36.9966,37.0459,8314.0
2019-09-30 12:00:00,37.58,37.65,37.56,37.59,13000.0,37.0557,37.1248,37.036,37.0656,13000.0
2019-09-30 12:10:00,37.59,37.63,37.59,37.59,9553.0,37.0656,37.105,37.0656,37.0656,9553.0
2019-09-30 12:20:00,37.6,37.68,37.59,37.66,12737.0,37.0755,37.1543,37.0656,37.1346,12737.0
2019-09-30 12:30:00,37.67,37.68,37.64,37.65,7457.0,37.1445,37.1543,37.1149,37.1248,7457.0
2019-09-30 12:40:00,37.66,37.67,37.61,37.61,11202.0,37.1346,37.1445,37.0853,37.0853,11202.0
2019-09-30 12:50:00,37.6,37.63,37.58,37.61,7959.0,37.0755,37.105,37.0557,37.0853,7959.0
2019-09-30 13:00:00,37.61,37.65,37.61,37.63,5518.0,37.0853,37.1248,37.0853,37.105,5518.0
2019-09-30 13:10:00,37.63,37.66,37.6,37.6,9063.0,37.105,37.1346,37.0755,37.0755,9063.0
2019-09-30 13:20:00,37.59,37.66,37.58,37.66,8729.0,37.0656,37.1346,37.0557,37.1346,8729.0
2019-09-30 13:30:00,37.65,37.66,37.59,37.59,11000.0,37.1248,37.1346,37.0656,37.0656,11000.0
2019-09-30 13:40:00,37.61,37.65,37.6,37.65,19725.0,37.0853,37.1248,37.0755,37.1248,19725.0
2019-09-30 13:50:00,37.65,37.67,37.61,37.65,29248.0,37.1248,37.1445,37.0853,37.1248,29248.0
2019-09-30 14:00:00,37.66,37.78,37.65,37.77,9811.0,37.1346,37.2529,37.1248,37.2431,9811.0
2019-09-30 14:10:00,37.77,37.77,37.65,37.76,17868.0,37.2431,37.2431,37.1248,37.2332,17868.0
2019-09-30 14:20:00,37.76,37.79,37.73,37.75,10396.0,37.2332,37.2628,37.2036,37.2234,10396.0
2019-09-30 14:30:00,37.75,37.81,37.75,37.81,7414.0,37.2234,37.2825,37.2234,37.2825,7414.0
2019-09-30 14:40:00,37.8,37.83,37.76,37.82,10572.0,37.2727,37.3023,37.2332,37.2924,10572.0
2019-09-30 14:50:00,37.81,37.87,37.81,37.83,16630.0,37.2825,37.3417,37.2825,37.3023,16630.0
2019-09-30 15:00:00,37.84,37.85,37.8,37.82,10036.0,37.3121,37.322,37.2727,37.2924,10036.0
2019-09-30 15:10:00,37.82,37.89,37.81,37.89,14561.0,37.2924,37.3614,37.2825,37.3614,14561.0
2019-09-30 15:20:00,37.89,37.93,37.86,37.87,19879.0,37.3614,37.4009,37.3318,37.3417,19879.0
2019-09-30 15:30:00,37.87,37.9,37.84,37.9,18850.0,37.3417,37.3713,37.3121,37.3713,18850.0
2019-09-30 15:40:00,37.9,37.92,37.81,37.85,40174.0,37.3713,37.391,37.2825,37.322,40174.0
2019-09-30 15:50:00,37.85,37.87,37.78,37.8,122334.0,37.322,37.3417,37.2529,37.2727,122334.0
2019-10-01 09:30:00,38.03,38.18,37.85,37.91,18719.0,37.4995,37.6474,37.322,37.3811,18719.0
2019-10-01 09:40:00,37.91,38.05,37.87,38.03,22319.0,37.3811,37.5192,37.3417,37.4995,22319.0
2019-10-01 09:50:00,38.05,38.16,38.04,38.13,10560.0,37.5192,37.6276,37.5093,37.5981,10560.0
2019-10-01 10:00:00,38.1,38.12,37.89,37.91,38092.0,37.5685,37.5882,37.3614,37.3811,38092.0
2019-10-01 10:10:00,37.9,37.96,37.73,37.94,21600.0,37.3713,37.4304,37.2036,37.4107,21600.0
2019-10-01 10:20:00,37.94,37.99,37.85,37.98,25196.0,37.4107,37.46,37.322,37.4502,25196.0
2019-10-01 10:30:00,37.97,37.97,37.75,37.76,25112.0,37.4403,37.4403,37.2234,37.2332,25112.0
2019-10-01 10:40:00,37.74,37.76,37.66,37.66,10065.0,37.2135,37.2332,37.1346,37.1346,10065.0
2019-10-01 10:50:00,37.65,37.67,37.55,37.58,14069.0,37.1248,37.1445,37.0262,37.0557,14069.0
2019-10-01 11:00:00,37.55,37.59,37.48,37.55,21872.0,37.0262,37.0656,36.9571,37.0262,21872.0
2019-10-01 11:10:00,37.57,37.58,37.47,37.51,8892.0,37.0459,37.0557,36.9473,36.9867,8892.0
2019-10-01 11:20:00,37.5,37.6,37.47,37.59,5000.0,36.9769,37.0755,36.9473,37.0656,5000.0
2019-10-01 11:30:00,37.61,37.65,37.5,37.51,9938.0,37.0853,37.1248,36.9769,36.9867,9938.0
2019-10-01 11:40:00,37.5,37.5,37.35,37.38,11224.0,36.9769,36.9769,36.8289,36.8585,11224.0
2019-10-01 11:50:00,37.38,37.42,37.35,37.4,18793.0,36.8585,36.898,36.8289,36.8783,18793.0
2019-10-01 12:00:00,37.42,37.42,37.29,37.29,17622.0,36.898,36.898,36.7698,36.7698,17622.0
2019-10-01 12:10:00,37.29,37.32,37.22,37.28,9244.0,36.7698,36.7994,36.7008,36.7599,9244.0
2019-10-01 12:20:00,37.28,37.34,37.25,37.26,9515.0,36.7599,36.8191,36.7303,36.7402,9515.0
2019-10-01 12:30:00,37.26,37.27,37.19,37.23,8234.0,36.7402,36.7501,36.6712,36.7106,8234.0
2019-10-01 12:40:00,37.22,37.28,37.22,37.26,5445.0,36.7008,36.7599,36.7008,36.7402,5445.0
2019-10-01 12:50:00,37.26,37.27,37.16,37.16,5641.0,36.7402,36.7501,36.6416,36.6416,5641.0
2019-10-01 13:00:00,37.15,37.18,37.09,37.11,12478.0,36.6317,36.6613,36.5726,36.5923,12478.0
2019-10-01 13:10:00,37.09,37.09,37.04,37.04,3572.0,36.5726,36.5726,36.5233,36.5233,3572.0
2019-10-01 13:20:00,37.04,37.04,36.96,36.98,9166.0,36.5233,36.5233,36.4444,36.4641,9166.0
2019-10-01 13:30:00,37.0,37.0,36.85,36.87,11911.0,36.4838,36.4838,36.3359,36.3556,11911.0
2019-10-01 13:40:00,36.87,36.9,36.84,36.84,9639.0,36.3556,36.3852,36.3261,36.3261,9639.0
2019-10-01 13:50:00,36.82,36.82,36.68,36.72,12652.0,36.3063,36.3063,36.1683,36.2077,12652.0
2019-10-01 14:00:00,36.72,36.81,36.71,36.72,32261.0,36.2077,36.2965,36.1979,36.2077,32261.0
2019-10-01 14:10:00,36.72,36.82,36.72,36.81,10552.0,36.2077,36.3063,36.2077,36.2965,10552.0
2019-10-01 14:20:00,36.8,36.84,36.78,36.81,13533.0,36.2866,36.3261,36.2669,36.2965,13533.0
2019-10-01 14:30:00,36.82,36.84,36.75,36.77,24687.0,36.3063,36.3261,36.2373,36.257,24687.0
2019-10-01 14:40:00,36.77,36.89,36.77,36.84,21790.0,36.257,36.3754,36.257,36.3261,21790.0
2019-10-01 14:50:00,36.83,36.83,36.77,36.77,18034.0,36.3162,36.3162,36.257,36.257,18034.0
2019-10-01 15:00:00,36.76,36.79,36.69,36.73,18630.0,36.2472,36.2768,36.1782,36.2176,18630.0
2019-10-01 15:10:00,36.73,36.73,36.6,36.62,20134.0,36.2176,36.2176,36.0894,36.1091,20134.0
2019-10-01 15:20:00,36.6,36.69,36.59,36.64,30781.0,36.0894,36.1782,36.0796,36.1289,30781.0
2019-10-01 15:30:00,36.63,36.66,36.52,36.52,34676.0,36.119,36.1486,36.0105,36.0105,34676.0
2019-10-01 15:40:00,36.52,36.62,36.51,36.55,67033.0,36.0105,36.1091,36.0007,36.0401,67033.0
2019-10-01 15:50:00,36.57,36.68,36.5,36.54,230935.0,36.0598,36.1683,35.9908,36.0302,230935.0
2019-10-02 09:30:00,36.18,36.22,35.86,35.95,19949.0,35.6753,35.7147,35.3597,35.4485,19949.0
2019-10-02 09:40:00,35.94,36.08,35.87,36.07,11992.0,35.4386,35.5767,35.3696,35.5668,11992.0
2019-10-02 09:50:00,36.0,36.28,35.96,36.26,37689.0,35.4978,35.7739,35.4583,35.7542,37689.0
2019-10-02 10:00:00,36.27,36.43,36.25,36.38,15070.0,35.764,35.9218,35.7443,35.8725,15070.0
2019-10-02 10:10:00,36.38,36.52,36.38,36.51,12803.0,35.8725,36.0105,35.8725,36.0007,12803.0
2019-10-02 10:20:00,36.5,36.6,36.47,36.56,24297.0,35.9908,36.0894,35.9612,36.05,24297.0
2019-10-02 10:30:00,36.55,36.55,36.42,36.42,32016.0,36.0401,36.0401,35.9119,35.9119,32016.0
2019-10-02 10:40:00,36.43,36.48,36.38,36.43,27158.0,35.9218,35.9711,35.8725,35.9218,27158.0
2019-10-02 10:50:00,36.4,36.48,36.36,36.41,111303.0,35.8922,35.9711,35.8528,35.9021,111303.0
2019-10-02 11:00:00,36.41,36.5,36.4,36.4,6662.0,35.9021,35.9908,35.8922,35.8922,6662.0
2019-10-02 11:10:00,36.4,36.4,36.32,36.37,18105.0,35.8922,35.8922,35.8133,35.8626,18105.0
2019-10-02 11:20:00,36.4,36.49,36.35,36.48,21074.0,35.8922,35.9809,35.8429,35.9711,21074.0
2019-10-02 11:30:00,36.48,36.49,36.34,36.36,20716.0,35.9711,35.9809,35.833,35.8528,20716.0
2019-10-02 11:40:00,36.34,36.35,36.26,36.26,8300.0,35.833,35.8429,35.7542,35.7542,8300.0
2019-10-02 11:50:00,36.28,36.31,36.24,36.27,6793.0,35.7739,35.8035,35.7344,35.764,6793.0
2019-10-02 12:00:00,36.25,36.25,36.15,36.17,8751.0,35.7443,35.7443,35.6457,35.6654,8751.0
2019-10-02 12:10:00,36.11,36.11,36.01,36.01,10462.0,35.6062,35.6062,35.5076,35.5076,10462.0
2019-10-02 12:20:00,36.01,36.07,36.0,36.05,5619.0,35.5076,35.5668,35.4978,35.5471,5619.0
2019-10-02 12:30:00,36.07,36.09,36.02,36.04,10592.0,35.5668,35.5865,35.5175,35.5372,10592.0
2019-10-02 12:40:00,36.06,36.08,36.02,36.03,5772.0,35.5569,35.5767,35.5175,35.5274,5772.0
2019-10-02 12:50:00,36.0,36.04,35.97,36.01,5274.0,35.4978,35.5372,35.4682,35.5076,5274.0
2019-10-02 13:00:00,35.98,36.13,35.97,36.12,8755.0,35.4781,35.626,35.4682,35.6161,8755.0
2019-10-02 13:10:00,36.11,36.14,36.1,36.12,7350.0,35.6062,35.6358,35.5964,35.6161,7350.0
2019-10-02 13:20:00,36.12,36.16,36.08,36.15,5782.0,35.6161,35.6555,35.5767,35.6457,5782.0
2019-10-02 13:30:00,36.15,36.15,36.03,36.05,6922.0,35.6457,35.6457,35.5274,35.5471,6922.0
2019-10-02 13:40:00,36.05,36.06,36.0,36.0,6953.0,35.5471,35.5569,35.4978,35.4978,6953.0
2019-10-02 13:50:00,35.99,35.99,35.93,35.95,6924.0,35.4879,35.4879,35.4288,35.4485,6924.0
2019-10-02 14:00:00,35.95,35.99,35.91,35.95,6383.0,35.4485,35.4879,35.409,35.4485,6383.0
2019-10-02 14:10:00,35.95,36.05,35.95,36.05,35814.0,35.4485,35.5471,35.4485,35.5471,35814.0
2019-10-02 14:20:00,36.06,36.12,36.06,36.09,6624.0,35.5569,35.6161,35.5569,35.5865,6624.0
2019-10-02 14:30:00,36.09,36.14,36.05,36.14,10108.0,35.5865,35.6358,35.5471,35.6358,10108.0
2019-10-02 14:40:00,36.13,36.19,36.1,36.14,12229.0,35.626,35.6851,35.5964,35.6358,12229.0
2019-10-02 14:50:00,36.14,36.2,36.13,36.16,31312.0,35.6358,35.695,35.626,35.6555,31312.0
2019-10-02 15:00:00,36.16,36.17,36.1,36.13,23045.0,35.6555,35.6654,35.5964,35.626,23045.0
2019-10-02 15:10:00,36.13,36.26,36.12,36.26,12401.0,35.626,35.7542,35.6161,35.7542,12401.0
2019-10-02 15:20:00,36.26,36.31,36.22,36.24,24674.0,35.7542,35.8035,35.7147,35.7344,24674.0
2019-10-02 15:30:00,36.24,36.31,36.24,36.3,23849.0,35.7344,35.8035,35.7344,35.7936,23849.0
2019-10-02 15:40:00,36.3,36.36,36.3,36.35,86180.0,35.7936,35.8528,35.7936,35.8429,86180.0
2019-10-02 15:50:00,36.35,36.45,36.3,36.4,260736.0,35.8429,35.9415,35.7936,35.8922,260736.0
2019-10-03 09:30:00,36.14,36.2,36.11,36.2,12979.0,35.6358,35.695,35.6062,35.695,12979.0
2019-10-03 09:40:00,36.13,36.29,36.1,36.27,8557.0,35.626,35.7837,35.5964,35.764,8557.0
2019-10-03 09:50:00,36.24,36.25,36.06,36.12,4171.0,35.7344,35.7443,35.5569,35.6161,4171.0
2019-10-03 10:00:00,36.08,36.08,35.61,35.67,10711.0,35.5767,35.5767,35.1132,35.1724,10711.0
2019-10-03 10:10:00,35.68,35.89,35.6,35.89,24926.0,35.1822,35.3893,35.1034,35.3893,24926.0
2019-10-03 10:20:00,35.92,35.93,35.7,35.7,20971.0,35.4189,35.4288,35.202,35.202,20971.0
2019-10-03 10:30:00,35.71,35.82,35.65,35.78,13299.0,35.2118,35.3203,35.1527,35.2809,13299.0
2019-10-03 10:40:00,35.75,35.75,35.56,35.57,14892.0,35.2513,35.2513,35.0639,35.0738,14892.0
2019-10-03 10:50:00,35.57,35.92,35.57,35.92,10362.0,35.0738,35.4189,35.0738,35.4189,10362.0
2019-10-03 11:00:00,35.89,36.08,35.87,36.05,10532.0,35.3893,35.5767,35.3696,35.5471,10532.0
2019-10-03 11:10:00,36.03,36.09,35.98,36.03,13129.0,35.5274,35.5865,35.4781,35.5274,13129.0
2019-10-03 11:20:00,36.05,36.05,35.92,35.96,6507.0,35.5471,35.5471,35.4189,35.4583,6507.0
2019-10-03 11:30:00,35.96,36.02,35.89,35.9,17218.0,35.4583,35.5175,35.3893,35.3992,17218.0
2019-10-03 11:40:00,35.91,36.03,35.89,35.91,38552.0,35.409,35.5274,35.3893,35.409,38552.0
2019-10-03 11:50:00,35.92,36.01,35.9,35.98,8673.0,35.4189,35.5076,35.3992,35.4781,8673.0
2019-10-03 12:00:00,35.95,36.1,35.95,36.07,6035.0,35.4485,35.5964,35.4485,35.5668,6035.0
2019-10-03 12:10:00,36.08,36.12,36.05,36.11,15176.0,35.5767,35.6161,35.5471,35.6062,15176.0
2019-10-03 12:20:00,36.1,36.18,36.09,36.16,9471.0,35.5964,35.6753,35.5865,35.6555,9471.0
2019-10-03 12:30:00,36.18,36.18,36.09,36.13,10590.0,35.6753,35.6753,35.5865,35.626,10590.0
2019-10-03 12:40:00,36.13,36.2,36.11,36.18,8808.0,35.626,35.695,35.6062,35.6753,8808.0
2019-10-03 12:50:00,36.17,36.19,36.12,36.15,8601.0,35.6654,35.6851,35.6161,35.6457,8601.0
2019-10-03 13:00:00,36.16,36.16,36.09,36.11,7232.0,35.6555,35.6555,35.5865,35.6062,7232.0
2019-10-03 13:10:00,36.11,36.16,36.11,36.15,6444.0,35.6062,35.6555,35.6062,35.6457,6444.0
2019-10-03 13:20:00,36.13,36.22,36.12,36.19,8292.0,35.626,35.7147,35.6161,35.6851,8292.0
2019-10-03 13:30:00,36.22,36.26,36.2,36.26,6874.0,35.7147,35.7542,35.695,35.7542,6874.0
2019-10-03 13:40:00,36.28,36.34,36.28,36.31,8861.0,35.7739,35.833,35.7739,35.8035,8861.0
2019-10-03 13:50:00,36.31,36.31,36.25,36.26,6810.0,35.8035,35.8035,35.7443,35.7542,6810.0
2019-10-03 14:00:00,36.27,36.34,36.26,36.29,14842.0,35.764,35.833,35.7542,35.7837,14842.0
2019-10-03 14:10:00,36.29,36.34,36.29,36.34,7510.0,35.7837,35.833,35.7837,35.833,7510.0
2019-10-03 14:20:00,36.33,36.37,36.33,36.36,7733.0,35.8232,35.8626,35.8232,35.8528,7733.0
2019-10-03 14:30:00,36.37,36.43,36.36,36.43,16847.0,35.8626,35.9218,35.8528,35.9218,16847.0
2019-10-03 14:40:00,36.41,36.47,36.39,36.42,15890.0,35.9021,35.9612,35.8823,35.9119,15890.0
2019-10-03 14:50:00,36.42,36.43,36.39,36.39,6801.0,35.9119,35.9218,35.8823,35.8823,6801.0
2019-10-03 15:00:00,36.4,36.44,36.37,36.44,15868.0,35.8922,35.9316,35.8626,35.9316,15868.0
2019-10-03 15:10:00,36.44,36.44,36.4,36.42,20282.0,35.9316,35.9316,35.8922,35.9119,20282.0
2019-10-03 15:20:00,36.43,36.5,36.41,36.5,43125.0,35.9218,35.9908,35.9021,35.9908,43125.0
2019-10-03 15:30:00,36.49,36.53,36.47,36.52,51274.0,35.9809,36.0204,35.9612,36.0105,51274.0
2019-10-03 15:40:00,36.52,36.59,36.47,36.48,65655.0,36.0105,36.0796,35.9612,35.9711,65655.0
2019-10-03 15:50:00,36.48,36.61,36.46,36.6,167630.0,35.9711,36.0993,35.9514,36.0894,167630.0
2019-10-04 09:30:00,36.58,36.79,36.58,36.63,15310.0,36.0697,36.2768,36.0697,36.119,15310.0
2019-10-04 09:40:00,36.59,36.67,36.54,36.66,9055.0,36.0796,36.1584,36.0302,36.1486,9055.0
2019-10-04 09:50:00,36.64,36.74,36.58,36.72,5901.0,36.1289,36.2275,36.0697,36.2077,5901.0
2019-10-04 10:00:00,36.75,36.83,36.61,36.61,8293.0,36.2373,36.3162,36.0993,36.0993,8293.0
2019-10-04 10:10:00,36.61,36.69,36.58,36.67,9420.0,36.0993,36.1782,36.0697,36.1584,9420.0
2019-10-04 10:20:00,36.69,36.69,36.62,36.62,4700.0,36.1782,36.1782,36.1091,36.1091,4700.0
2019-10-04 10:30:00,36.59,36.65,36.57,36.61,20543.0,36.0796,36.1387,36.0598,36.0993,20543.0
2019-10-04 10:40:00,36.6,36.66,36.6,36.61,7937.0,36.0894,36.1486,36.0894,36.0993,7937.0
2019-10-04 10:50:00,36.63,36.73,36.62,36.64,6987.0,36.119,36.2176,36.1091,36.1289,6987.0
2019-10-04 11:00:00,36.64,36.75,36.64,36.75,7457.0,36.1289,36.2373,36.1289,36.2373,7457.0
2019-10-04 11:10:00,36.73,36.81,36.72,36.78,8443.0,36.2176,36.2965,36.2077,36.2669,8443.0
2019-10-04 11:20:00,36.79,36.8,36.73,36.79,11988.0,36.2768,36.2866,36.2176,36.2768,11988.0
2019-10-04 11:30:00,36.79,36.86,36.79,36.8,5639.0,36.2768,36.3458,36.2768,36.2866,5639.0
2019-10-04 11:40:00,36.81,36.82,36.74,36.76,4624.0,36.2965,36.3063,36.2275,36.2472,4624.0
2019-10-04 11:50:00,36.77,36.78,36.73,36.76,5895.0,36.257,36.2669,36.2176,36.2472,5895.0
2019-10-04 12:00:00,36.76,36.8,36.74,36.8,7606.0,36.2472,36.2866,36.2275,36.2866,7606.0
2019-10-04 12:10:00,36.8,36.8,36.72,36.72,2625.0,36.2866,36.2866,36.2077,36.2077,2625.0
2019-10-04 12:20:00,36.73,36.78,36.72,36.77,7912.0,36.2176,36.2669,36.2077,36.257,7912.0
2019-10-04 12:30:00,36.78,36.8,36.76,36.77,4304.0,36.2669,36.2866,36.2472,36.257,4304.0
2019-10-04 12:40:00,36.77,36.8,36.76,36.79,5896.0,36.257,36.2866,36.2472,36.2768,5896.0
2019-10-04 12:50:00,36.79,36.79,36.77,36.77,5843.0,36.2768,36.2768,36.257,36.257,5843.0
2019-10-04 13:00:00,36.77,36.79,36.71,36.71,6081.0,36.257,36.2768,36.1979,36.1979,6081.0
2019-10-04 13:10:00,36.71,36.78,36.71,36.78,6168.0,36.1979,36.2669,36.1979,36.2669,6168.0
2019-10-04 13:20:00,36.79,36.82,36.78,36.82,7907.0,36.2768,36.3063,36.2669,36.3063,7907.0
2019-10-04 13:30:00,36.82,36.89,36.79,36.88,5938.0,36.3063,36.3754,36.2768,36.3655,5938.0
2019-10-04 13:40:00,36.88,36.93,36.86,36.9,9006.0,36.3655,36.4148,36.3458,36.3852,9006.0
2019-10-04 13:50:00,36.9,36.91,36.84,36.91,10672.0,36.3852,36.3951,36.3261,36.3951,10672.0
2019-10-04 14:00:00,36.91,36.95,36.91,36.94,2550.0,36.3951,36.4345,36.3951,36.4247,2550.0
2019-10-04 14:10:00,36.94,36.97,36.92,36.94,7891.0,36.4247,36.4542,36.4049,36.4247,7891.0
2019-10-04 14:20:00,36.93,36.95,36.91,36.91,7903.0,36.4148,36.4345,36.3951,36.3951,7903.0
2019-10-04 14:30:00,36.91,37.04,36.91,37.03,42443.0,36.3951,36.5233,36.3951,36.5134,42443.0
2019-10-04 14:40:00,37.03,37.03,36.98,36.98,7638.0,36.5134,36.5134,36.4641,36.4641,7638.0
2019-10-04 14:50:00,36.96,36.99,36.95,36.98,10402.0,36.4444,36.474,36.4345,36.4641,10402.0
2019-10-04 15:00:00,36.98,37.03,36.97,37.02,13690.0,36.4641,36.5134,36.4542,36.5036,13690.0
2019-10-04 15:10:00,37.02,37.04,37.01,37.01,7734.0,36.5036,36.5233,36.4937,36.4937,7734.0
2019-10-04 15:20:00,37.02,37.06,36.98,37.04,21738.0,36.5036,36.543,36.4641,36.5233,21738.0
2019-10-04 15:30:00,37.03,37.12,37.03,37.11,17498.0,36.5134,36.6022,36.5134,36.5923,17498.0
2019-10-04 15:40:00,37.11,37.15,37.09,37.14,17322.0,36.5923,36.6317,36.5726,36.6219,17322.0
2019-10-04 15:50:00,37.14,37.16,37.07,37.1,89219.0,36.6219,36.6416,36.5529,36.5824,89219.0
2019-10-07 09:30:00,36.94,37.05,36.78,36.88,8702.0,36.4247,36.5331,36.2669,36.3655,8702.0
2019-10-07 09:40:00,36.85,37.05,36.79,37.05,4041.0,36.3359,36.5331,36.2768,36.5331,4041.0
2019-10-07 09:50:00,37.09,37.22,37.03,37.15,6856.0,36.5726,36.7008,36.5134,36.6317,6856.0
2019-10-07 10:00:00,37.15,37.3,37.14,37.26,8461.0,36.6317,36.7796,36.6219,36.7402,8461.0
2019-10-07 10:10:00,37.27,37.37,37.26,37.29,9528.0,36.7501,36.8487,36.7402,36.7698,9528.0
2019-10-07 10:20:00,37.3,37.38,37.28,37.33,10534.0,36.7796,36.8585,36.7599,36.8092,10534.0
2019-10-07 10:30:00,37.36,37.37,37.21,37.25,17366.0,36.8388,36.8487,36.6909,36.7303,17366.0
2019-10-07 10:40:00,37.28,37.46,37.28,37.45,26499.0,36.7599,36.9374,36.7599,36.9276,26499.0
2019-10-07 10:50:00,37.45,37.51,37.4,37.4,18982.0,36.9276,36.9867,36.8783,36.8783,18982.0
2019-10-07 11:00:00,37.43,37.53,37.43,37.53,11069.0,36.9078,37.0064,36.9078,37.0064,11069.0
2019-10-07 11:10:00,37.53,37.53,37.42,37.45,16840.0,37.0064,37.0064,36.898,36.9276,16840.0
2019-10-07 11:20:00,37.45,37.47,37.35,37.35,28524.0,36.9276,36.9473,36.8289,36.8289,28524.0
2019-10-07 11:30:00,37.34,37.41,37.32,37.39,8144.0,36.8191,36.8881,36.7994,36.8684,8144.0
2019-10-07 11:40:00,37.39,37.46,37.38,37.44,19983.0,36.8684,36.9374,36.8585,36.9177,19983.0
2019-10-07 11:50:00,37.45,37.46,37.39,37.44,34968.0,36.9276,36.9374,36.8684,36.9177,34968.0
2019-10-07 12:00:00,37.44,37.51,37.43,37.47,37443.0,36.9177,36.9867,36.9078,36.9473,37443.0
2019-10-07 12:10:00,37.48,37.48,37.36,37.36,39244.0,36.9571,36.9571,36.8388,36.8388,39244.0
2019-10-07 12:20:00,37.38,37.41,37.34,37.35,35228.0,36.8585,36.8881,36.8191,36.8289,35228.0
2019-10-07 12:30:00,37.34,37.35,37.29,37.31,6025.0,36.8191,36.8289,36.7698,36.7895,6025.0
2019-10-07 12:40:00,37.31,37.42,37.31,37.41,19926.0,36.7895,36.898,36.7895,36.8881,19926.0
2019-10-07 12:50:00,37.41,37.44,37.37,37.44,14591.0,36.8881,36.9177,36.8487,36.9177,14591.0
2019-10-07 13:00:00,37.44,37.46,37.38,37.39,11615.0,36.9177,36.9374,36.8585,36.8684,11615.0
2019-10-07 13:10:00,37.38,37.38,37.33,37.37,11396.0,36.8585,36.8585,36.8092,36.8487,11396.0
2019-10-07 13:20:00,37.37,37.38,37.31,37.35,56091.0,36.8487,36.8585,36.7895,36.8289,56091.0
2019-10-07 13:30:00,37.34,37.58,37.34,37.54,15685.0,36.8191,37.0557,36.8191,37.0163,15685.0
2019-10-07 13:40:00,37.52,37.55,37.49,37.53,7928.0,36.9966,37.0262,36.967,37.0064,7928.0
2019-10-07 13:50:00,37.55,37.58,37.5,37.58,19054.0,37.0262,37.0557,36.9769,37.0557,19054.0
2019-10-07 14:00:00,37.58,37.62,37.5,37.53,20230.0,37.0557,37.0952,36.9769,37.0064,20230.0
2019-10-07 14:10:00,37.54,37.6,37.38,37.5,67558.0,37.0163,37.0755,36.8585,36.9769,67558.0
2019-10-07 14:20:00,37.5,37.52,37.42,37.5,38289.0,36.9769,36.9966,36.898,36.9769,38289.0
2019-10-07 14:30:00,37.49,37.52,37.38,37.39,84103.0,36.967,36.9966,36.8585,36.8684,84103.0
2019-10-07 14:40:00,37.38,37.43,37.34,37.39,26929.0,36.8585,36.9078,36.8191,36.8684,26929.0
2019-10-07 14:50:00,37.38,37.42,37.26,37.39,47524.0,36.8585,36.898,36.7402,36.8684,47524.0
2019-10-07 15:00:00,37.4,37.4,37.31,37.38,24603.0,36.8783,36.8783,36.7895,36.8585,24603.0
2019-10-07 15:10:00,37.39,37.42,37.38,37.41,18383.0,36.8684,36.898,36.8585,36.8881,18383.0
2019-10-07 15:20:00,37.41,37.44,37.33,37.44,35345.0,36.8881,36.9177,36.8092,36.9177,35345.0
2019-10-07 15:30:00,37.44,37.47,37.36,37.46,79310.0,36.9177,36.9473,36.8388,36.9374,79310.0
2019-10-07 15:40:00,37.47,37.48,37.37,37.38,28681.0,36.9473,36.9571,36.8487,36.8585,28681.0
2019-10-07 15:50:00,37.37,37.5,37.33,37.33,159133.0,36.8487,36.9769,36.8092,36.8092,159133.0
2019-10-08 09:30:00,36.9,36.99,36.63,36.82,57367.0,36.3852,36.474,36.119,36.3063,57367.0
2019-10-08 09:40:00,36.82,36.94,36.77,36.77,9346.0,36.3063,36.4247,36.257,36.257,9346.0
2019-10-08 09:50:00,36.76,36.8,36.56,36.74,36380.0,36.2472,36.2866,36.05,36.2275,36380.0
2019-10-08 10:00:00,36.69,36.88,36.61,36.88,41646.0,36.1782,36.3655,36.0993,36.3655,41646.0
2019-10-08 10:10:00,36.84,37.02,36.84,37.0,17188.0,36.3261,36.5036,36.3261,36.4838,17188.0
2019-10-08 10:20:00,36.93,36.95,36.85,36.86,10269.0,36.4148,36.4345,36.3359,36.3458,10269.0
2019-10-08 10:30:00,36.86,36.97,36.83,36.85,59663.0,36.3458,36.4542,36.3162,36.3359,59663.0
2019-10-08 10:40:00,36.82,36.89,36.7,36.89,29698.0,36.3063,36.3754,36.188,36.3754,29698.0
2019-10-08 10:50:00,36.89,36.97,36.72,36.88,96026.0,36.3754,36.4542,36.2077,36.3655,96026.0
2019-10-08 11:00:00,36.89,37.08,36.87,37.02,19140.0,36.3754,36.5627,36.3556,36.5036,19140.0
2019-10-08 11:10:00,37.02,37.09,36.99,37.02,10299.0,36.5036,36.5726,36.474,36.5036,10299.0
2019-10-08 11:20:00,37.01,37.16,36.91,36.93,31122.0,36.4937,36.6416,36.3951,36.4148,31122.0
2019-10-08 11:30:00,36.91,36.95,36.79,36.88,50798.0,36.3951,36.4345,36.2768,36.3655,50798.0
2019-10-08 11:40:00,36.86,36.93,36.85,36.87,61613.0,36.3458,36.4148,36.3359,36.3556,61613.0
2019-10-08 11:50:00,36.9,37.0,36.88,36.99,17331.0,36.3852,36.4838,36.3655,36.474,17331.0
2019-10-08 12:00:00,37.0,37.02,36.87,36.88,6932.0,36.4838,36.5036,36.3556,36.3655,6932.0
2019-10-08 12:10:00,36.87,36.97,36.87,36.9,16235.0,36.3556,36.4542,36.3556,36.3852,16235.0
2019-10-08 12:20:00,36.9,37.0,36.9,37.0,9460.0,36.3852,36.4838,36.3852,36.4838,9460.0
2019-10-08 12:30:00,36.99,37.02,36.95,36.96,3751.0,36.474,36.5036,36.4345,36.4444,3751.0
2019-10-08 12:40:00,36.97,37.13,36.95,37.05,12889.0,36.4542,36.612,36.4345,36.5331,12889.0
2019-10-08 12:50:00,37.05,37.06,36.99,37.0,6333.0,36.5331,36.543,36.474,36.4838,6333.0
2019-10-08 13:00:00,37.03,37.12,37.0,37.1,70608.0,36.5134,36.6022,36.4838,36.5824,70608.0
2019-10-08 13:10:00,37.1,37.12,37.09,37.1,9542.0,36.5824,36.6022,36.5726,36.5824,9542.0
2019-10-08 13:20:00,37.13,37.2,37.12,37.2,38432.0,36.612,36.681,36.6022,36.681,38432.0
2019-10-08 13:30:00,37.19,37.38,37.18,37.35,137260.0,36.6712,36.8585,36.6613,36.8289,137260.0
2019-10-08 13:40:00,37.35,37.38,37.28,37.38,64166.0,36.8289,36.8585,36.7599,36.8585,64166.0
2019-10-08 13:50:00,37.37,37.5,37.26,37.26,46815.0,36.8487,36.9769,36.7402,36.7402,46815.0
2019-10-08 14:00:00,37.28,37.45,37.22,37.4,41398.0,36.7599,36.9276,36.7008,36.8783,41398.0
2019-10-08 14:10:00,37.38,37.38,37.21,37.26,11675.0,36.8585,36.8585,36.6909,36.7402,11675.0
2019-10-08 14:20:00,37.27,37.28,37.19,37.25,8801.0,36.7501,36.7599,36.6712,36.7303,8801.0
2019-10-08 14:30:00,37.26,37.52,37.24,37.52,45074.0,36.7402,36.9966,36.7205,36.9966,45074.0
2019-10-08 14:40:00,37.49,37.54,37.43,37.5,25879.0,36.967,37.0163,36.9078,36.9769,25879.0
2019-10-08 14:50:00,37.5,37.66,37.28,37.28,84855.0,36.9769,37.1346,36.7599,36.7599,84855.0
2019-10-08 15:00:00,37.3,37.5,37.3,37.35,65973.0,36.7796,36.9769,36.7796,36.8289,65973.0
2019-10-08 15:10:00,37.33,37.39,37.25,37.39,38086.0,36.8092,36.8684,36.7303,36.8684,38086.0
2019-10-08 15:20:00,37.37,37.44,37.25,37.37,140267.0,36.8487,36.9177,36.7303,36.8487,140267.0
2019-10-08 15:30:00,37.36,37.36,37.09,37.15,37761.0,36.8388,36.8388,36.5726,36.6317,37761.0
2019-10-08 15:40:00,37.15,37.21,37.06,37.13,134363.0,36.6317,36.6909,36.543,36.612,134363.0
2019-10-08 15:50:00,37.14,37.26,37.03,37.07,333951.0,36.6219,36.7402,36.5134,36.5529,333951.0
2019-10-09 09:30:00,37.43,37.54,37.16,37.52,15544.0,36.9078,37.0163,36.6416,36.9966,15544.0
2019-10-09 09:40:00,37.5,37.65,37.4,37.4,9672.0,36.9769,37.1248,36.8783,36.8783,9672.0
2019-10-09 09:50:00,37.4,37.41,37.29,37.32,8841.0,36.8783,36.8881,36.7698,36.7994,8841.0
2019-10-09 10:00:00,37.32,37.41,37.26,37.27,38555.0,36.7994,36.8881,36.7402,36.7501,38555.0
2019-10-09 10:10:00,37.28,37.28,37.19,37.28,8688.0,36.7599,36.7599,36.6712,36.7599,8688.0
2019-10-09 10:20:00,37.25,37.37,37.25,37.31,15202.0,36.7303,36.8487,36.7303,36.7895,15202.0
2019-10-09 10:30:00,37.27,37.34,37.24,37.26,5061.0,36.7501,36.8191,36.7205,36.7402,5061.0
2019-10-09 10:40:00,37.28,37.33,37.26,37.31,12217.0,36.7599,36.8092,36.7402,36.7895,12217.0
2019-10-09 10:50:00,37.32,37.34,37.26,37.3,6420.0,36.7994,36.8191,36.7402,36.7796,6420.0
2019-10-09 11:00:00,37.31,37.31,37.1,37.13,7334.0,36.7895,36.7895,36.5824,36.612,7334.0
2019-10-09 11:10:00,37.13,37.18,37.1,37.14,11441.0,36.612,36.6613,36.5824,36.6219,11441.0
2019-10-09 11:20:00,37.14,37.2,37.11,37.17,6976.0,36.6219,36.681,36.5923,36.6515,6976.0
2019-10-09 11:30:00,37.19,37.33,37.19,37.32,44177.0,36.6712,36.8092,36.6712,36.7994,44177.0
2019-10-09 11:40:00,37.31,37.36,37.3,37.35,38607.0,36.7895,36.8388,36.7796,36.8289,38607.0
2019-10-09 11:50:00,37.35,37.35,37.28,37.28,7600.0,36.8289,36.8289,36.7599,36.7599,7600.0
2019-10-09 12:00:00,37.29,37.31,37.21,37.28,13112.0,36.7698,36.7895,36.6909,36.7599,13112.0
2019-10-09 12:10:00,37.26,37.26,37.17,37.2,11298.0,36.7402,36.7402,36.6515,36.681,11298.0
2019-10-09 12:20:00,37.18,37.2,37.12,37.13,4288.0,36.6613,36.681,36.6022,36.612,4288.0
2019-10-09 12:30:00,37.14,37.15,37.1,37.1,5300.0,36.6219,36.6317,36.5824,36.5824,5300.0
2019-10-09 12:40:00,37.08,37.19,37.06,37.19,15607.0,36.5627,36.6712,36.543,36.6712,15607.0
2019-10-09 12:50:00,37.18,37.18,37.12,37.17,8167.0,36.6613,36.6613,36.6022,36.6515,8167.0
2019-10-09 13:00:00,37.18,37.28,37.17,37.21,14991.0,36.6613,36.7599,36.6515,36.6909,14991.0
2019-10-09 13:10:00,37.22,37.26,37.2,37.21,8252.0,36.7008,36.7402,36.681,36.6909,8252.0
2019-10-09 13:20:00,37.2,37.27,37.2,37.27,7232.0,36.681,36.7501,36.681,36.7501,7232.0
2019-10-09 13:30:00,37.27,37.29,37.26,37.27,9534.0,36.7501,36.7698,36.7402,36.7501,9534.0
2019-10-09 13:40:00,37.27,37.35,37.27,37.34,11283.0,36.7501,36.8289,36.7501,36.8191,11283.0
2019-10-09 13:50:00,37.34,37.36,37.31,37.31,4506.0,36.8191,36.8388,36.7895,36.7895,4506.0
2019-10-09 14:00:00,37.3,37.31,37.25,37.29,7670.0,36.7796,36.7895,36.7303,36.7698,7670.0
2019-10-09 14:10:00,37.29,37.33,37.28,37.31,7558.0,36.7698,36.8092,36.7599,36.7895,7558.0
2019-10-09 14:20:00,37.32,37.35,37.28,37.33,10048.0,36.7994,36.8289,36.7599,36.8092,10048.0
2019-10-09 14:30:00,37.34,37.36,37.28,37.34,8629.0,36.8191,36.8388,36.7599,36.8191,8629.0
2019-10-09 14:40:00,37.35,37.43,37.34,37.41,7117.0,36.8289,36.9078,36.8191,36.8881,7117.0
2019-10-09 14:50:00,37.41,37.49,37.41,37.49,15196.0,36.8881,36.967,36.8881,36.967,15196.0
2019-10-09 15:00:00,37.49,37.5,37.46,37.47,10409.0,36.967,36.9769,36.9374,36.9473,10409.0
2019-10-09 15:10:00,37.47,37.49,37.43,37.45,11187.0,36.9473,36.967,36.9078,36.9276,11187.0
2019-10-09 15:20:00,37.45,37.49,37.43,37.49,9700.0,36.9276,36.967,36.9078,36.967,9700.0
2019-10-09 15:30:00,37.49,37.51,37.47,37.48,20278.0,36.967,36.9867,36.9473,36.9571,20278.0
2019-10-09 15:40:00,37.48,37.48,37.32,37.34,44656.0,36.9571,36.9571,36.7994,36.8191,44656.0
2019-10-09 15:50:00,37.34,37.41,37.27,37.29,105334.0,36.8191,36.8881,36.7501,36.7698,105334.0
2019-10-10 09:30:00,37.41,37.58,37.12,37.55,27130.0,36.8881,37.0557,36.6022,37.0262,27130.0
2019-10-10 09:40:00,37.55,37.84,37.55,37.84,15851.0,37.0262,37.3121,37.0262,37.3121,15851.0
2019-10-10 09:50:00,37.83,38.16,37.81,38.01,22347.0,37.3023,37.6276,37.2825,37.4797,22347.0
2019-10-10 10:00:00,38.03,38.13,37.95,38.06,9826.0,37.4995,37.5981,37.4206,37.529,9826.0
2019-10-10 10:10:00,38.02,38.17,38.01,38.14,16391.0,37.4896,37.6375,37.4797,37.6079,16391.0
2019-10-10 10:20:00,38.14,38.24,38.09,38.24,13886.0,37.6079,37.7065,37.5586,37.7065,13886.0
2019-10-10 10:30:00,38.21,38.25,38.11,38.2,8545.0,37.677,37.7164,37.5783,37.6671,8545.0
2019-10-10 10:40:00,38.19,38.26,38.16,38.16,12218.0,37.6572,37.7263,37.6276,37.6276,12218.0
2019-10-10 10:50:00,38.16,38.33,38.16,38.32,10607.0,37.6276,37.7953,37.6276,37.7854,10607.0
2019-10-10 11:00:00,38.31,38.35,38.27,38.34,16590.0,37.7756,37.815,37.7361,37.8051,16590.0
2019-10-10 11:10:00,38.34,38.39,38.3,38.34,14115.0,37.8051,37.8544,37.7657,37.8051,14115.0
2019-10-10 11:20:00,38.34,38.34,38.19,38.2,10406.0,37.8051,37.8051,37.6572,37.6671,10406.0
2019-10-10 11:30:00,38.2,38.24,38.17,38.24,3771.0,37.6671,37.7065,37.6375,37.7065,3771.0
2019-10-10 11:40:00,38.23,38.25,38.11,38.15,17329.0,37.6967,37.7164,37.5783,37.6178,17329.0
2019-10-10 11:50:00,38.11,38.15,38.07,38.08,2852.0,37.5783,37.6178,37.5389,37.5488,2852.0
2019-10-10 12:00:00,38.08,38.08,37.96,37.97,5365.0,37.5488,37.5488,37.4304,37.4403,5365.0
2019-10-10 12:10:00,37.94,37.96,37.88,37.88,10059.0,37.4107,37.4304,37.3516,37.3516,10059.0
2019-10-10 12:20:00,37.86,37.89,37.84,37.85,6025.0,37.3318,37.3614,37.3121,37.322,6025.0
2019-10-10 12:30:00,37.86,37.87,37.79,37.83,5330.0,37.3318,37.3417,37.2628,37.3023,5330.0
2019-10-10 12:40:00,37.84,37.87,37.8,37.8,3409.0,37.3121,37.3417,37.2727,37.2727,3409.0
2019-10-10 12:50:00,37.8,37.81,37.73,37.76,8568.0,37.2727,37.2825,37.2036,37.2332,8568.0
2019-10-10 13:00:00,37.77,37.78,37.74,37.76,3000.0,37.2431,37.2529,37.2135,37.2332,3000.0
2019-10-10 13:10:00,37.77,37.79,37.74,37.75,3025.0,37.2431,37.2628,37.2135,37.2234,3025.0
2019-10-10 13:20:00,37.76,37.79,37.74,37.74,6194.0,37.2332,37.2628,37.2135,37.2135,6194.0
2019-10-10 13:30:00,37.74,37.74,37.65,37.66,8711.0,37.2135,37.2135,37.1248,37.1346,8711.0
2019-10-10 13:40:00,37.68,37.71,37.66,37.71,6818.0,37.1543,37.1839,37.1346,37.1839,6818.0
2019-10-10 13:50:00,37.73,37.8,37.72,37.76,4648.0,37.2036,37.2727,37.1938,37.2332,4648.0
2019-10-10 14:00:00,37.77,37.81,37.57,37.63,13208.0,37.2431,37.2825,37.0459,37.105,13208.0
2019-10-10 14:10:00,37.64,37.76,37.64,37.76,4388.0,37.1149,37.2332,37.1149,37.2332,4388.0
2019-10-10 14:20:00,37.75,37.77,37.65,37.69,6653.0,37.2234,37.2431,37.1248,37.1642,6653.0
2019-10-10 14:30:00,37.72,37.76,37.7,37.76,9210.0,37.1938,37.2332,37.1741,37.2332,9210.0
2019-10-10 14:40:00,37.75,37.77,37.72,37.76,8659.0,37.2234,37.2431,37.1938,37.2332,8659.0
2019-10-10 14:50:00,37.76,37.83,37.75,37.83,5183.0,37.2332,37.3023,37.2234,37.3023,5183.0
2019-10-10 15:00:00,37.82,37.82,37.76,37.79,7778.0,37.2924,37.2924,37.2332,37.2628,7778.0
2019-10-10 15:10:00,37.79,37.84,37.78,37.84,6819.0,37.2628,37.3121,37.2529,37.3121,6819.0
2019-10-10 15:20:00,37.83,37.88,37.81,37.84,8491.0,37.3023,37.3516,37.2825,37.3121,8491.0
2019-10-10 15:30:00,37.84,37.87,37.82,37.84,11309.0,37.3121,37.3417,37.2924,37.3121,11309.0
2019-10-10 15:40:00,37.83,37.89,37.81,37.88,23445.0,37.3023,37.3614,37.2825,37.3516,23445.0
2019-10-10 15:50:00,37.87,37.92,37.8,37.84,65385.0,37.3417,37.391,37.2727,37.3121,65385.0
2019-10-11 09:30:00,38.47,39.23,38.47,39.07,137371.0,37.9333,38.6827,37.9333,38.525,137371.0
2019-10-11 09:40:00,39.07,39.29,38.94,39.15,28493.0,38.525,38.7419,38.3968,38.6038,28493.0
2019-10-11 09:50:00,39.16,39.3,39.13,39.26,20766.0,38.6137,38.7517,38.5841,38.7123,20766.0
2019-10-11 10:00:00,39.3,39.49,39.25,39.48,27599.0,38.7517,38.9391,38.7024,38.9292,27599.0
2019-10-11 10:10:00,39.49,39.55,39.38,39.4,31230.0,38.9391,38.9983,38.8306,38.8504,31230.0
2019-10-11 10:20:00,39.39,39.5,39.37,39.5,14775.0,38.8405,38.949,38.8208,38.949,14775.0
2019-10-11 10:30:00,39.48,39.54,39.41,39.5,94265.0,38.9292,38.9884,38.8602,38.949,94265.0
2019-10-11 10:40:00,39.48,39.48,39.36,39.44,25870.0,38.9292,38.9292,38.8109,38.8898,25870.0
2019-10-11 10:50:00,39.44,39.5,39.36,39.38,19683.0,38.8898,38.949,38.8109,38.8306,19683.0
2019-10-11 11:00:00,39.41,39.45,39.35,39.41,16944.0,38.8602,38.8997,38.801,38.8602,16944.0
2019-10-11 11:10:00,39.41,39.45,39.36,39.45,24275.0,38.8602,38.8997,38.8109,38.8997,24275.0
2019-10-11 11:20:00,39.45,39.48,39.42,39.47,29201.0,38.8997,38.9292,38.8701,38.9194,29201.0
2019-10-11 11:30:00,39.46,39.51,39.45,39.46,27223.0,38.9095,38.9588,38.8997,38.9095,27223.0
2019-10-11 11:40:00,39.44,39.45,39.2,39.24,18429.0,38.8898,38.8997,38.6531,38.6926,18429.0
2019-10-11 11:50:00,39.26,39.26,39.1,39.13,11100.0,38.7123,38.7123,38.5545,38.5841,11100.0
2019-10-11 12:00:00,39.12,39.13,38.94,38.95,18111.0,38.5743,38.5841,38.3968,38.4066,18111.0
2019-10-11 12:10:00,38.96,39.04,38.93,39.03,10131.0,38.4165,38.4954,38.3869,38.4855,10131.0
2019-10-11 12:20:00,39.01,39.05,38.96,39.0,12614.0,38.4658,38.5052,38.4165,38.4559,12614.0
2019-10-11 12:30:00,39.03,39.03,38.84,38.9,7958.0,38.4855,38.4855,38.2982,38.3573,7958.0
2019-10-11 12:40:00,38.94,38.97,38.91,38.94,5882.0,38.3968,38.4263,38.3672,38.3968,5882.0
2019-10-11 12:50:00,38.95,39.05,38.95,39.04,4600.0,38.4066,38.5052,38.4066,38.4954,4600.0
2019-10-11 13:00:00,39.03,39.14,39.03,39.13,11573.0,38.4855,38.594,38.4855,38.5841,11573.0
2019-10-11 13:10:00,39.13,39.18,38.97,38.98,16230.0,38.5841,38.6334,38.4263,38.4362,16230.0
2019-10-11 13:20:00,38.97,39.14,38.93,38.98,11901.0,38.4263,38.594,38.3869,38.4362,11901.0
2019-10-11 13:30:00,38.98,39.02,38.98,38.98,18477.0,38.4362,38.4757,38.4362,38.4362,18477.0
2019-10-11 13:40:00,39.0,39.07,38.98,39.05,7173.0,38.4559,38.525,38.4362,38.5052,7173.0
2019-10-11 13:50:00,39.08,39.13,39.03,39.09,8505.0,38.5348,38.5841,38.4855,38.5447,8505.0
2019-10-11 14:00:00,39.09,39.12,39.01,39.06,15091.0,38.5447,38.5743,38.4658,38.5151,15091.0
2019-10-11 14:10:00,39.06,39.06,38.98,39.03,11630.0,38.5151,38.5151,38.4362,38.4855,11630.0
2019-10-11 14:20:00,39.0,39.08,39.0,39.03,18914.0,38.4559,38.5348,38.4559,38.4855,18914.0
2019-10-11 14:30:00,39.03,39.08,38.98,39.05,21618.0,38.4855,38.5348,38.4362,38.5052,21618.0
2019-10-11 14:40:00,39.05,39.1,39.03,39.03,27963.0,38.5052,38.5545,38.4855,38.4855,27963.0
2019-10-11 14:50:00,39.04,39.04,38.97,39.03,30115.0,38.4954,38.4954,38.4263,38.4855,30115.0
2019-10-11 15:00:00,39.03,39.03,38.98,39.0,30392.0,38.4855,38.4855,38.4362,38.4559,30392.0
2019-10-11 15:10:00,39.0,39.02,38.97,39.01,13270.0,38.4559,38.4757,38.4263,38.4658,13270.0
2019-10-11 15:20:00,38.99,39.01,38.98,38.98,24959.0,38.4461,38.4658,38.4362,38.4362,24959.0
2019-10-11 15:30:00,38.99,39.01,38.9,39.0,41021.0,38.4461,38.4658,38.3573,38.4559,41021.0
2019-10-11 15:40:00,38.99,39.1,38.82,38.86,106972.0,38.4461,38.5545,38.2784,38.3179,106972.0
2019-10-11 15:50:00,38.83,38.89,38.73,38.79,160079.0,38.2883,38.3475,38.1897,38.2489,160079.0
2019-10-14 09:30:00,38.71,38.84,38.41,38.41,19427.0,38.17,38.2982,37.8742,37.8742,19427.0
2019-10-14 09:40:00,38.42,38.66,38.36,38.65,10023.0,37.884,38.1207,37.8249,38.1108,10023.0
2019-10-14 09:50:00,38.65,38.69,38.58,38.61,3879.0,38.1108,38.1503,38.0418,38.0714,3879.0
2019-10-14 10:00:00,38.63,38.74,38.6,38.74,7589.0,38.0911,38.1996,38.0615,38.1996,7589.0
2019-10-14 10:10:00,38.74,38.75,38.62,38.63,5700.0,38.1996,38.2094,38.0812,38.0911,5700.0
2019-10-14 10:20:00,38.61,38.61,38.48,38.48,3508.0,38.0714,38.0714,37.9432,37.9432,3508.0
2019-10-14 10:30:00,38.51,38.61,38.51,38.58,10645.0,37.9728,38.0714,37.9728,38.0418,10645.0
2019-10-14 10:40:00,38.58,38.7,38.56,38.64,6983.0,38.0418,38.1601,38.0221,38.101,6983.0
2019-10-14 10:50:00,38.64,38.71,38.64,38.68,6486.0,38.101,38.17,38.101,38.1404,6486.0
2019-10-14 11:00:00,38.67,38.73,38.65,38.71,8213.0,38.1305,38.1897,38.1108,38.17,8213.0
2019-10-14 11:10:00,38.71,38.81,38.71,38.81,7574.0,38.17,38.2686,38.17,38.2686,7574.0
2019-10-14 11:20:00,38.79,38.9,38.77,38.86,9978.0,38.2489,38.3573,38.2291,38.3179,9978.0
2019-10-14 11:30:00,38.85,38.91,38.82,38.9,11329.0,38.308,38.3672,38.2784,38.3573,11329.0
2019-10-14 11:40:00,38.91,38.94,38.89,38.89,5320.0,38.3672,38.3968,38.3475,38.3475,5320.0
2019-10-14 11:50:00,38.88,38.89,38.83,38.84,6015.0,38.3376,38.3475,38.2883,38.2982,6015.0
2019-10-14 12:00:00,38.84,38.86,38.81,38.83,5669.0,38.2982,38.3179,38.2686,38.2883,5669.0
2019-10-14 12:10:00,38.85,38.93,38.81,38.86,9251.0,38.308,38.3869,38.2686,38.3179,9251.0
2019-10-14 12:20:00,38.86,38.88,38.83,38.85,10738.0,38.3179,38.3376,38.2883,38.308,10738.0
2019-10-14 12:30:00,38.84,38.85,38.8,38.8,4154.0,38.2982,38.308,38.2587,38.2587,4154.0
2019-10-14 12:40:00,38.79,38.88,38.79,38.84,6608.0,38.2489,38.3376,38.2489,38.2982,6608.0
2019-10-14 12:50:00,38.84,38.85,38.77,38.79,5398.0,38.2982,38.308,38.2291,38.2489,5398.0
2019-10-14 13:00:00,38.79,38.8,38.77,38.79,3742.0,38.2489,38.2587,38.2291,38.2489,3742.0
2019-10-14 13:10:00,38.8,38.81,38.77,38.78,3675.0,38.2587,38.2686,38.2291,38.239,3675.0
2019-10-14 13:20:00,38.79,38.8,38.74,38.78,6968.0,38.2489,38.2587,38.1996,38.239,6968.0
2019-10-14 13:30:00,38.77,38.78,38.72,38.72,5763.0,38.2291,38.239,38.1798,38.1798,5763.0
2019-10-14 13:40:00,38.71,38.73,38.69,38.71,6008.0,38.17,38.1897,38.1503,38.17,6008.0
2019-10-14 13:50:00,38.72,38.84,38.69,38.84,9555.0,38.1798,38.2982,38.1503,38.2982,9555.0
2019-10-14 14:00:00,38.83,38.85,38.8,38.83,4466.0,38.2883,38.308,38.2587,38.2883,4466.0
2019-10-14 14:10:00,38.84,38.86,38.79,38.8,7719.0,38.2982,38.3179,38.2489,38.2587,7719.0
2019-10-14 14:20:00,38.82,38.82,38.75,38.79,6154.0,38.2784,38.2784,38.2094,38.2489,6154.0
2019-10-14 14:30:00,38.78,38.81,38.75,38.77,11951.0,38.239,38.2686,38.2094,38.2291,11951.0
2019-10-14 14:40:00,38.77,38.8,38.75,38.76,7059.0,38.2291,38.2587,38.2094,38.2193,7059.0
2019-10-14 14:50:00,38.77,38.81,38.77,38.78,13875.0,38.2291,38.2686,38.2291,38.239,13875.0
2019-10-14 15:00:00,38.77,38.83,38.77,38.82,9584.0,38.2291,38.2883,38.2291,38.2784,9584.0
2019-10-14 15:10:00,38.83,38.84,38.79,38.84,9474.0,38.2883,38.2982,38.2489,38.2982,9474.0
2019-10-14 15:20:00,38.84,38.88,38.83,38.83,13296.0,38.2982,38.3376,38.2883,38.2883,13296.0
2019-10-14 15:30:00,38.84,38.85,38.78,38.84,16427.0,38.2982,38.308,38.239,38.2982,16427.0
2019-10-14 15:40:00,38.84,38.84,38.8,38.81,30064.0,38.2982,38.2982,38.2587,38.2686,30064.0
2019-10-14 15:50:00,38.81,38.87,38.81,38.82,106434.0,38.2686,38.3277,38.2686,38.2784,106434.0
2019-10-15 09:30:00,38.95,39.0,38.8,38.85,16435.0,38.4066,38.4559,38.2587,38.308,16435.0
2019-10-15 09:40:00,38.86,38.91,38.79,38.84,6453.0,38.3179,38.3672,38.2489,38.2982,6453.0
2019-10-15 09:50:00,38.82,38.91,38.82,38.91,4916.0,38.2784,38.3672,38.2784,38.3672,4916.0
2019-10-15 10:00:00,38.92,38.96,38.87,38.87,5403.0,38.377,38.4165,38.3277,38.3277,5403.0
2019-10-15 10:10:00,38.88,38.97,38.87,38.96,9852.0,38.3376,38.4263,38.3277,38.4165,9852.0
2019-10-15 10:20:00,38.96,39.03,38.95,39.01,37156.0,38.4165,38.4855,38.4066,38.4658,37156.0
2019-10-15 10:30:00,39.01,39.16,39.0,39.16,80944.0,38.4658,38.6137,38.4559,38.6137,80944.0
2019-10-15 10:40:00,39.17,39.2,39.11,39.19,16986.0,38.6236,38.6531,38.5644,38.6433,16986.0
2019-10-15 10:50:00,39.22,39.29,39.21,39.23,6042.0,38.6729,38.7419,38.663,38.6827,6042.0
2019-10-15 11:00:00,39.24,39.33,39.19,39.24,17392.0,38.6926,38.7813,38.6433,38.6926,17392.0
2019-10-15 11:10:00,39.27,39.27,39.15,39.2,9509.0,38.7222,38.7222,38.6038,38.6531,9509.0
2019-10-15 11:20:00,39.18,39.23,39.17,39.23,4769.0,38.6334,38.6827,38.6236,38.6827,4769.0
2019-10-15 11:30:00,39.21,39.22,39.16,39.18,5071.0,38.663,38.6729,38.6137,38.6334,5071.0
2019-10-15 11:40:00,39.18,39.24,39.18,39.23,7615.0,38.6334,38.6926,38.6334,38.6827,7615.0
2019-10-15 11:50:00,39.25,39.25,39.21,39.21,5948.0,38.7024,38.7024,38.663,38.663,5948.0
2019-10-15 12:00:00,39.21,39.23,39.2,39.21,2899.0,38.663,38.6827,38.6531,38.663,2899.0
2019-10-15 12:10:00,39.21,39.22,39.17,39.2,18460.0,38.663,38.6729,38.6236,38.6531,18460.0
2019-10-15 12:20:00,39.2,39.25,39.15,39.16,16122.0,38.6531,38.7024,38.6038,38.6137,16122.0
2019-10-15 12:30:00,39.17,39.19,39.14,39.16,5951.0,38.6236,38.6433,38.594,38.6137,5951.0
2019-10-15 12:40:00,39.16,39.18,39.14,39.18,3750.0,38.6137,38.6334,38.594,38.6334,3750.0
2019-10-15 12:50:00,39.19,39.22,39.18,39.19,14146.0,38.6433,38.6729,38.6334,38.6433,14146.0
2019-10-15 13:00:00,39.19,39.22,39.18,39.2,11223.0,38.6433,38.6729,38.6334,38.6531,11223.0
2019-10-15 13:10:00,39.19,39.2,39.18,39.19,4082.0,38.6433,38.6531,38.6334,38.6433,4082.0
2019-10-15 13:20:00,39.2,39.21,39.18,39.2,4655.0,38.6531,38.663,38.6334,38.6531,4655.0
2019-10-15 13:30:00,39.2,39.26,39.2,39.22,10341.0,38.6531,38.7123,38.6531,38.6729,10341.0
2019-10-15 13:40:00,39.22,39.24,39.21,39.23,7183.0,38.6729,38.6926,38.663,38.6827,7183.0
2019-10-15 13:50:00,39.23,39.24,39.18,39.2,9486.0,38.6827,38.6926,38.6334,38.6531,9486.0
2019-10-15 14:00:00,39.21,39.25,39.2,39.24,11294.0,38.663,38.7024,38.6531,38.6926,11294.0
2019-10-15 14:10:00,39.23,39.26,39.17,39.26,11222.0,38.6827,38.7123,38.6236,38.7123,11222.0
2019-10-15 14:20:00,39.24,39.29,39.22,39.25,17259.0,38.6926,38.7419,38.6729,38.7024,17259.0
2019-10-15 14:30:00,39.25,39.26,39.23,39.23,12699.0,38.7024,38.7123,38.6827,38.6827,12699.0
2019-10-15 14:40:00,39.24,39.31,39.23,39.26,17307.0,38.6926,38.7616,38.6827,38.7123,17307.0
2019-10-15 14:50:00,39.27,39.27,39.18,39.2,12291.0,38.7222,38.7222,38.6334,38.6531,12291.0
2019-10-15 15:00:00,39.22,39.23,39.19,39.19,13062.0,38.6729,38.6827,38.6433,38.6433,13062.0
2019-10-15 15:10:00,39.18,39.22,39.17,39.22,14027.0,38.6334,38.6729,38.6236,38.6729,14027.0
2019-10-15 15:20:00,39.22,39.32,39.18,39.25,30734.0,38.6729,38.7715,38.6334,38.7024,30734.0
2019-10-15 15:30:00,39.25,39.27,39.19,39.2,18644.0,38.7024,38.7222,38.6433,38.6531,18644.0
2019-10-15 15:40:00,39.2,39.27,39.2,39.26,35131.0,38.6531,38.7222,38.6531,38.7123,35131.0
2019-10-15 15:50:00,39.27,39.28,39.19,39.27,103291.0,38.7222,38.732,38.6433,38.7222,103291.0
2019-10-16 09:30:00,38.98,39.37,38.95,39.29,20486.0,38.4362,38.8208,38.4066,38.7419,20486.0
2019-10-16 09:40:00,39.24,39.36,39.23,39.31,7919.0,38.6926,38.8109,38.6827,38.7616,7919.0
2019-10-16 09:50:00,39.23,39.28,39.14,39.18,6413.0,38.6827,38.732,38.594,38.6334,6413.0
2019-10-16 10:00:00,39.24,39.32,39.23,39.27,48677.0,38.6926,38.7715,38.6827,38.7222,48677.0
2019-10-16 10:10:00,39.27,39.36,39.25,39.29,22113.0,38.7222,38.8109,38.7024,38.7419,22113.0
2019-10-16 10:20:00,39.31,39.35,39.26,39.31,27160.0,38.7616,38.801,38.7123,38.7616,27160.0
2019-10-16 10:30:00,39.32,39.39,39.32,39.34,16004.0,38.7715,38.8405,38.7715,38.7912,16004.0
2019-10-16 10:40:00,39.34,39.37,39.28,39.31,12501.0,38.7912,38.8208,38.732,38.7616,12501.0
2019-10-16 10:50:00,39.32,39.47,39.32,39.47,78039.0,38.7715,38.9194,38.7715,38.9194,78039.0
2019-10-16 11:00:00,39.45,39.5,39.29,39.3,70559.0,38.8997,38.949,38.7419,38.7517,70559.0
2019-10-16 11:10:00,39.31,39.38,39.27,39.35,88800.0,38.7616,38.8306,38.7222,38.801,88800.0
2019-10-16 11:20:00,39.36,39.42,39.34,39.41,19162.0,38.8109,38.8701,38.7912,38.8602,19162.0
2019-10-16 11:30:00,39.42,39.47,39.39,39.42,8915.0,38.8701,38.9194,38.8405,38.8701,8915.0
2019-10-16 11:40:00,39.43,39.46,39.41,39.44,6112.0,38.8799,38.9095,38.8602,38.8898,6112.0
2019-10-16 11:50:00,39.44,39.44,39.38,39.38,29187.0,38.8898,38.8898,38.8306,38.8306,29187.0
2019-10-16 12:00:00,39.39,39.43,39.38,39.41,39759.0,38.8405,38.8799,38.8306,38.8602,39759.0
2019-10-16 12:10:00,39.4,39.4,39.36,39.38,7819.0,38.8504,38.8504,38.8109,38.8306,7819.0
2019-10-16 12:20:00,39.38,39.43,39.36,39.42,11894.0,38.8306,38.8799,38.8109,38.8701,11894.0
2019-10-16 12:30:00,39.41,39.41,39.32,39.34,31874.0,38.8602,38.8602,38.7715,38.7912,31874.0
2019-10-16 12:40:00,39.34,39.38,39.32,39.38,16219.0,38.7912,38.8306,38.7715,38.8306,16219.0
2019-10-16 12:50:00,39.37,39.37,39.34,39.35,12063.0,38.8208,38.8208,38.7912,38.801,12063.0
2019-10-16 13:00:00,39.35,39.36,39.21,39.24,95771.0,38.801,38.8109,38.663,38.6926,95771.0
2019-10-16 13:10:00,39.23,39.25,39.21,39.25,18527.0,38.6827,38.7024,38.663,38.7024,18527.0
2019-10-16 13:20:00,39.25,39.31,39.24,39.27,18997.0,38.7024,38.7616,38.6926,38.7222,18997.0
2019-10-16 13:30:00,39.27,39.31,39.27,39.28,35722.0,38.7222,38.7616,38.7222,38.732,35722.0
2019-10-16 13:40:00,39.28,39.31,39.21,39.25,14311.0,38.732,38.7616,38.663,38.7024,14311.0
2019-10-16 13:50:00,39.26,39.27,39.19,39.21,7124.0,38.7123,38.7222,38.6433,38.663,7124.0
2019-10-16 14:00:00,39.24,39.28,39.22,39.28,11731.0,38.6926,38.732,38.6729,38.732,11731.0
2019-10-16 14:10:00,39.29,39.31,39.26,39.27,10232.0,38.7419,38.7616,38.7123,38.7222,10232.0
2019-10-16 14:20:00,39.26,39.29,39.23,39.23,11000.0,38.7123,38.7419,38.6827,38.6827,11000.0
2019-10-16 14:30:00,39.23,39.28,39.22,39.27,16926.0,38.6827,38.732,38.6729,38.7222,16926.0
2019-10-16 14:40:00,39.27,39.28,39.24,39.27,11861.0,38.7222,38.732,38.6926,38.7222,11861.0
2019-10-16 14:50:00,39.27,39.27,39.22,39.24,12756.0,38.7222,38.7222,38.6729,38.6926,12756.0
2019-10-16 15:00:00,39.23,39.24,39.19,39.19,9545.0,38.6827,38.6926,38.6433,38.6433,9545.0
2019-10-16 15:10:00,39.2,39.2,39.15,39.2,15314.0,38.6531,38.6531,38.6038,38.6531,15314.0
2019-10-16 15:20:00,39.2,39.23,39.17,39.2,33340.0,38.6531,38.6827,38.6236,38.6531,33340.0
2019-10-16 15:30:00,39.19,39.21,39.15,39.19,14421.0,38.6433,38.663,38.6038,38.6433,14421.0
2019-10-16 15:40:00,39.19,39.2,39.11,39.12,29420.0,38.6433,38.6531,38.5644,38.5743,29420.0
2019-10-16 15:50:00,39.11,39.2,39.1,39.13,153876.0,38.5644,38.6531,38.5545,38.5841,153876.0
2019-10-17 09:30:00,39.37,39.39,39.12,39.16,19296.0,38.8208,38.8405,38.5743,38.6137,19296.0
2019-10-17 09:40:00,39.16,39.35,39.16,39.35,103119.0,38.6137,38.801,38.6137,38.801,103119.0
2019-10-17 09:50:00,39.35,39.48,39.31,39.46,54924.0,38.801,38.9292,38.7616,38.9095,54924.0
2019-10-17 10:00:00,39.49,39.5,39.31,39.33,87713.0,38.9391,38.949,38.7616,38.7813,87713.0
2019-10-17 10:10:00,39.35,39.48,39.31,39.44,76763.0,38.801,38.9292,38.7616,38.8898,76763.0
2019-10-17 10:20:00,39.45,39.52,39.36,39.38,25969.0,38.8997,38.9687,38.8109,38.8306,25969.0
2019-10-17 10:30:00,39.39,39.4,39.3,39.31,46950.0,38.8405,38.8504,38.7517,38.7616,46950.0
2019-10-17 10:40:00,39.31,39.33,39.22,39.23,20898.0,38.7616,38.7813,38.6729,38.6827,20898.0
2019-10-17 10:50:00,39.25,39.3,39.2,39.29,32148.0,38.7024,38.7517,38.6531,38.7419,32148.0
2019-10-17 11:00:00,39.23,39.31,39.16,39.28,6278.0,38.6827,38.7616,38.6137,38.732,6278.0
2019-10-17 11:10:00,39.29,39.36,39.28,39.33,11525.0,38.7419,38.8109,38.732,38.7813,11525.0
2019-10-17 11:20:00,39.3,39.32,39.24,39.3,18792.0,38.7517,38.7715,38.6926,38.7517,18792.0
2019-10-17 11:30:00,39.29,39.29,39.22,39.25,3173.0,38.7419,38.7419,38.6729,38.7024,3173.0
2019-10-17 11:40:00,39.26,39.32,39.25,39.32,14162.0,38.7123,38.7715,38.7024,38.7715,14162.0
2019-10-17 11:50:00,39.31,39.32,39.2,39.23,9748.0,38.7616,38.7715,38.6531,38.6827,9748.0
2019-10-17 12:00:00,39.22,39.24,39.2,39.22,2783.0,38.6729,38.6926,38.6531,38.6729,2783.0
2019-10-17 12:10:00,39.21,39.21,39.15,39.16,20719.0,38.663,38.663,38.6038,38.6137,20719.0
2019-10-17 12:20:00,39.16,39.28,39.16,39.26,15261.0,38.6137,38.732,38.6137,38.7123,15261.0
2019-10-17 12:30:00,39.26,39.26,39.18,39.19,25074.0,38.7123,38.7123,38.6334,38.6433,25074.0
2019-10-17 12:40:00,39.19,39.24,39.17,39.23,11523.0,38.6433,38.6926,38.6236,38.6827,11523.0
2019-10-17 12:50:00,39.23,39.26,39.22,39.25,3501.0,38.6827,38.7123,38.6729,38.7024,3501.0
2019-10-17 13:00:00,39.25,39.28,39.22,39.23,18448.0,38.7024,38.732,38.6729,38.6827,18448.0
2019-10-17 13:10:00,39.23,39.28,39.22,39.27,8900.0,38.6827,38.732,38.6729,38.7222,8900.0
2019-10-17 13:20:00,39.26,39.27,39.24,39.25,4000.0,38.7123,38.7222,38.6926,38.7024,4000.0
2019-10-17 13:30:00,39.26,39.29,39.25,39.27,11677.0,38.7123,38.7419,38.7024,38.7222,11677.0
2019-10-17 13:40:00,39.27,39.28,39.25,39.26,7160.0,38.7222,38.732,38.7024,38.7123,7160.0
2019-10-17 13:50:00,39.26,39.28,39.23,39.27,6800.0,38.7123,38.732,38.6827,38.7222,6800.0
2019-10-17 14:00:00,39.28,39.28,39.24,39.25,5203.0,38.732,38.732,38.6926,38.7024,5203.0
2019-10-17 14:10:00,39.26,39.26,39.23,39.26,6301.0,38.7123,38.7123,38.6827,38.7123,6301.0
2019-10-17 14:20:00,39.26,39.28,39.24,39.25,9780.0,38.7123,38.732,38.6926,38.7024,9780.0
2019-10-17 14:30:00,39.25,39.28,39.23,39.27,6060.0,38.7024,38.732,38.6827,38.7222,6060.0
2019-10-17 14:40:00,39.27,39.3,39.26,39.3,23784.0,38.7222,38.7517,38.7123,38.7517,23784.0
2019-10-17 14:50:00,39.3,39.37,39.29,39.36,15079.0,38.7517,38.8208,38.7419,38.8109,15079.0
2019-10-17 15:00:00,39.37,39.39,39.34,39.36,14156.0,38.8208,38.8405,38.7912,38.8109,14156.0
2019-10-17 15:10:00,39.36,39.41,39.35,39.37,13500.0,38.8109,38.8602,38.801,38.8208,13500.0
2019-10-17 15:20:00,39.38,39.38,39.28,39.3,16436.0,38.8306,38.8306,38.732,38.7517,16436.0
2019-10-17 15:30:00,39.3,39.32,39.28,39.32,26582.0,38.7517,38.7715,38.732,38.7715,26582.0
2019-10-17 15:40:00,39.32,39.33,39.29,39.3,17557.0,38.7715,38.7813,38.7419,38.7517,17557.0
2019-10-17 15:50:00,39.31,39.38,39.26,39.31,69012.0,38.7616,38.8306,38.7123,38.7616,69012.0
2019-10-18 09:30:00,39.45,39.47,39.21,39.41,107305.0,38.8997,38.9194,38.663,38.8602,107305.0
2019-10-18 09:40:00,39.39,39.48,39.33,39.48,3988.0,38.8405,38.9292,38.7813,38.9292,3988.0
2019-10-18 09:50:00,39.52,39.88,39.52,39.66,70145.0,38.9687,39.3237,38.9687,39.1067,70145.0
2019-10-18 10:00:00,39.66,39.79,39.64,39.64,6791.0,39.1067,39.2349,39.087,39.087,6791.0
2019-10-18 10:10:00,39.65,39.76,39.57,39.76,24827.0,39.0969,39.2053,39.018,39.2053,24827.0
2019-10-18 10:20:00,39.78,39.92,39.68,39.76,153131.0,39.225,39.3631,39.1264,39.2053,153131.0
2019-10-18 10:30:00,39.76,39.96,39.75,39.93,113627.0,39.2053,39.4025,39.1955,39.373,113627.0
2019-10-18 10:40:00,39.93,39.93,39.68,39.77,32276.0,39.373,39.373,39.1264,39.2152,32276.0
2019-10-18 10:50:00,39.78,39.88,39.77,39.79,20812.0,39.225,39.3237,39.2152,39.2349,20812.0
2019-10-18 11:00:00,39.8,39.84,39.67,39.68,45231.0,39.2448,39.2842,39.1166,39.1264,45231.0
2019-10-18 11:10:00,39.68,39.8,39.68,39.79,16198.0,39.1264,39.2448,39.1264,39.2349,16198.0
2019-10-18 11:20:00,39.78,39.83,39.68,39.7,20584.0,39.225,39.2744,39.1264,39.1462,20584.0
2019-10-18 11:30:00,39.68,39.76,39.68,39.74,19412.0,39.1264,39.2053,39.1264,39.1856,19412.0
2019-10-18 11:40:00,39.78,39.79,39.66,39.68,47264.0,39.225,39.2349,39.1067,39.1264,47264.0
2019-10-18 11:50:00,39.69,39.71,39.66,39.7,9958.0,39.1363,39.156,39.1067,39.1462,9958.0
2019-10-18 12:00:00,39.69,39.72,39.66,39.68,11643.0,39.1363,39.1659,39.1067,39.1264,11643.0
2019-10-18 12:10:00,39.67,39.71,39.62,39.63,12449.0,39.1166,39.156,39.0673,39.0771,12449.0
2019-10-18 12:20:00,39.62,39.66,39.56,39.61,65241.0,39.0673,39.1067,39.0081,39.0574,65241.0
2019-10-18 12:30:00,39.61,39.65,39.59,39.64,12563.0,39.0574,39.0969,39.0377,39.087,12563.0
2019-10-18 12:40:00,39.63,39.66,39.59,39.61,8701.0,39.0771,39.1067,39.0377,39.0574,8701.0
2019-10-18 12:50:00,39.61,39.68,39.61,39.68,11245.0,39.0574,39.1264,39.0574,39.1264,11245.0
2019-10-18 13:00:00,39.68,39.81,39.67,39.81,22854.0,39.1264,39.2546,39.1166,39.2546,22854.0
2019-10-18 13:10:00,39.8,39.8,39.73,39.78,9253.0,39.2448,39.2448,39.1757,39.225,9253.0
2019-10-18 13:20:00,39.79,39.81,39.74,39.78,33231.0,39.2349,39.2546,39.1856,39.225,33231.0
2019-10-18 13:30:00,39.79,39.81,39.77,39.78,12888.0,39.2349,39.2546,39.2152,39.225,12888.0
2019-10-18 13:40:00,39.77,39.9,39.76,39.9,17255.0,39.2152,39.3434,39.2053,39.3434,17255.0
2019-10-18 13:50:00,39.89,39.98,39.89,39.95,15947.0,39.3335,39.4223,39.3335,39.3927,15947.0
2019-10-18 14:00:00,39.95,39.96,39.88,39.89,16395.0,39.3927,39.4025,39.3237,39.3335,16395.0
2019-10-18 14:10:00,39.88,39.91,39.85,39.91,8842.0,39.3237,39.3532,39.2941,39.3532,8842.0
2019-10-18 14:20:00,39.9,40.12,39.9,40.12,81192.0,39.3434,39.5603,39.3434,39.5603,81192.0
2019-10-18 14:30:00,40.13,40.25,40.08,40.17,47999.0,39.5702,39.6885,39.5209,39.6096,47999.0
2019-10-18 14:40:00,40.16,40.2,40.15,40.18,30680.0,39.5997,39.6392,39.5899,39.6195,30680.0
2019-10-18 14:50:00,40.18,40.25,40.17,40.22,38012.0,39.6195,39.6885,39.6096,39.6589,38012.0
2019-10-18 15:00:00,40.21,40.26,40.17,40.24,33099.0,39.6491,39.6984,39.6096,39.6786,33099.0
2019-10-18 15:10:00,40.24,40.29,40.23,40.27,45223.0,39.6786,39.7279,39.6688,39.7082,45223.0
2019-10-18 15:20:00,40.27,40.33,40.23,40.23,56542.0,39.7082,39.7674,39.6688,39.6688,56542.0
2019-10-18 15:30:00,40.23,40.32,40.23,40.23,58717.0,39.6688,39.7575,39.6688,39.6688,58717.0
2019-10-18 15:40:00,40.23,40.27,40.18,40.22,136190.0,39.6688,39.7082,39.6195,39.6589,136190.0
2019-10-18 15:50:00,40.22,40.28,40.19,40.24,274510.0,39.6589,39.7181,39.6293,39.6786,274510.0
2019-10-21 09:30:00,40.48,40.83,40.3,40.68,38841.0,39.9153,40.2604,39.7378,40.1125,38841.0
2019-10-21 09:40:00,40.68,40.8,40.62,40.75,26277.0,40.1125,40.2308,40.0533,40.1815,26277.0
2019-10-21 09:50:00,40.78,40.82,40.66,40.75,18915.0,40.2111,40.2505,40.0928,40.1815,18915.0
2019-10-21 10:00:00,40.74,40.75,40.63,40.7,19864.0,40.1717,40.1815,40.0632,40.1322,19864.0
2019-10-21 10:10:00,40.69,40.74,40.65,40.71,9246.0,40.1224,40.1717,40.0829,40.1421,9246.0
2019-10-21 10:20:00,40.72,40.85,40.72,40.85,13635.0,40.1519,40.2801,40.1519,40.2801,13635.0
2019-10-21 10:30:00,40.84,40.84,40.77,40.81,15057.0,40.2703,40.2703,40.2012,40.2407,15057.0
2019-10-21 10:40:00,40.83,40.88,40.82,40.87,8142.0,40.2604,40.3097,40.2505,40.2998,8142.0
2019-10-21 10:50:00,40.86,40.92,40.84,40.9,11207.0,40.29,40.3491,40.2703,40.3294,11207.0
2019-10-21 11:00:00,40.9,40.97,40.89,40.97,81359.0,40.3294,40.3984,40.3196,40.3984,81359.0
2019-10-21 11:10:00,40.99,41.0,40.76,40.76,31591.0,40.4182,40.428,40.1914,40.1914,31591.0
2019-10-21 11:20:00,40.76,40.76,40.69,40.72,11327.0,40.1914,40.1914,40.1224,40.1519,11327.0
2019-10-21 11:30:00,40.7,40.81,40.69,40.8,7598.0,40.1322,40.2407,40.1224,40.2308,7598.0
2019-10-21 11:40:00,40.8,40.82,40.77,40.8,4819.0,40.2308,40.2505,40.2012,40.2308,4819.0
2019-10-21 11:50:00,40.8,40.9,40.75,40.9,14318.0,40.2308,40.3294,40.1815,40.3294,14318.0
2019-10-21 12:00:00,40.9,40.9,40.86,40.9,10025.0,40.3294,40.3294,40.29,40.3294,10025.0
2019-10-21 12:10:00,40.91,40.93,40.86,40.88,6741.0,40.3393,40.359,40.29,40.3097,6741.0
2019-10-21 12:20:00,40.87,40.9,40.86,40.89,15915.0,40.2998,40.3294,40.29,40.3196,15915.0
2019-10-21 12:30:00,40.89,40.89,40.87,40.89,4924.0,40.3196,40.3196,40.2998,40.3196,4924.0
2019-10-21 12:40:00,40.89,40.93,40.88,40.89,12160.0,40.3196,40.359,40.3097,40.3196,12160.0
2019-10-21 12:50:00,40.88,40.92,40.83,40.87,19613.0,40.3097,40.3491,40.2604,40.2998,19613.0
2019-10-21 13:00:00,40.86,40.86,40.81,40.81,6082.0,40.29,40.29,40.2407,40.2407,6082.0
2019-10-21 13:10:00,40.82,40.84,40.81,40.82,11117.0,40.2505,40.2703,40.2407,40.2505,11117.0
2019-10-21 13:20:00,40.81,40.84,40.79,40.81,16883.0,40.2407,40.2703,40.221,40.2407,16883.0
2019-10-21 13:30:00,40.8,40.83,40.77,40.77,7336.0,40.2308,40.2604,40.2012,40.2012,7336.0
2019-10-21 13:40:00,40.76,40.76,40.72,40.73,6174.0,40.1914,40.1914,40.1519,40.1618,6174.0
2019-10-21 13:50:00,40.74,40.79,40.73,40.79,19239.0,40.1717,40.221,40.1618,40.221,19239.0
2019-10-21 14:00:00,40.78,40.8,40.72,40.76,12971.0,40.2111,40.2308,40.1519,40.1914,12971.0
2019-10-21 14:10:00,40.75,40.81,40.73,40.8,13275.0,40.1815,40.2407,40.1618,40.2308,13275.0
2019-10-21 14:20:00,40.79,40.79,40.75,40.75,7013.0,40.221,40.221,40.1815,40.1815,7013.0
2019-10-21 14:30:00,40.75,40.78,40.74,40.77,8711.0,40.1815,40.2111,40.1717,40.2012,8711.0
2019-10-21 14:40:00,40.76,40.77,40.72,40.72,11465.0,40.1914,40.2012,40.1519,40.1519,11465.0
2019-10-21 14:50:00,40.7,40.74,40.69,40.73,4965.0,40.1322,40.1717,40.1224,40.1618,4965.0
2019-10-21 15:00:00,40.73,40.77,40.69,40.77,13823.0,40.1618,40.2012,40.1224,40.2012,13823.0
2019-10-21 15:10:00,40.77,40.77,40.75,40.76,7541.0,40.2012,40.2012,40.1815,40.1914,7541.0
2019-10-21 15:20:00,40.76,40.76,40.71,40.74,10164.0,40.1914,40.1914,40.1421,40.1717,10164.0
2019-10-21 15:30:00,40.73,40.75,40.61,40.62,22521.0,40.1618,40.1815,40.0435,40.0533,22521.0
2019-10-21 15:40:00,40.61,40.65,40.58,40.58,54164.0,40.0435,40.0829,40.0139,40.0139,54164.0
2019-10-21 15:50:00,40.59,40.6,40.54,40.54,80570.0,40.0237,40.0336,39.9744,39.9744,80570.0
2019-10-22 09:30:00,40.43,40.44,40.02,40.02,22312.0,39.866,39.8758,39.4617,39.4617,22312.0
2019-10-22 09:40:00,40.06,40.17,39.96,40.06,25620.0,39.5011,39.6096,39.4025,39.5011,25620.0
2019-10-22 09:50:00,40.07,40.17,40.04,40.09,14927.0,39.511,39.6096,39.4814,39.5307,14927.0
2019-10-22 10:00:00,40.1,40.21,40.09,40.13,17617.0,39.5406,39.6491,39.5307,39.5702,17617.0
2019-10-22 10:10:00,40.13,40.13,40.01,40.09,13744.0,39.5702,39.5702,39.4518,39.5307,13744.0
2019-10-22 10:20:00,40.08,40.1,40.01,40.08,10729.0,39.5209,39.5406,39.4518,39.5209,10729.0
2019-10-22 10:30:00,40.1,40.12,40.03,40.12,16715.0,39.5406,39.5603,39.4716,39.5603,16715.0
2019-10-22 10:40:00,40.12,40.22,40.12,40.19,8999.0,39.5603,39.6589,39.5603,39.6293,8999.0
2019-10-22 10:50:00,40.19,40.25,40.17,40.23,19849.0,39.6293,39.6885,39.6096,39.6688,19849.0
2019-10-22 11:00:00,40.23,40.41,40.21,40.41,18358.0,39.6688,39.8463,39.6491,39.8463,18358.0
2019-10-22 11:10:00,40.41,40.43,40.36,40.4,13931.0,39.8463,39.866,39.797,39.8364,13931.0
2019-10-22 11:20:00,40.4,40.44,40.38,40.38,9880.0,39.8364,39.8758,39.8167,39.8167,9880.0
2019-10-22 11:30:00,40.38,40.41,40.34,40.39,29096.0,39.8167,39.8463,39.7772,39.8265,29096.0
2019-10-22 11:40:00,40.4,40.47,40.39,40.44,24227.0,39.8364,39.9054,39.8265,39.8758,24227.0
2019-10-22 11:50:00,40.46,40.48,40.4,40.42,23119.0,39.8956,39.9153,39.8364,39.8561,23119.0
2019-10-22 12:00:00,40.42,40.6,40.42,40.6,33721.0,39.8561,40.0336,39.8561,40.0336,33721.0
2019-10-22 12:10:00,40.61,40.71,40.6,40.7,27597.0,40.0435,40.1421,40.0336,40.1322,27597.0
2019-10-22 12:20:00,40.69,40.71,40.67,40.7,13677.0,40.1224,40.1421,40.1026,40.1322,13677.0
2019-10-22 12:30:00,40.69,40.73,40.68,40.72,12093.0,40.1224,40.1618,40.1125,40.1519,12093.0
2019-10-22 12:40:00,40.71,40.84,40.7,40.82,30527.0,40.1421,40.2703,40.1322,40.2505,30527.0
2019-10-22 12:50:00,40.82,40.85,40.78,40.84,29007.0,40.2505,40.2801,40.2111,40.2703,29007.0
2019-10-22 13:00:00,40.83,40.83,40.62,40.67,15438.0,40.2604,40.2604,40.0533,40.1026,15438.0
2019-10-22 13:10:00,40.68,40.73,40.64,40.71,17603.0,40.1125,40.1618,40.0731,40.1421,17603.0
2019-10-22 13:20:00,40.7,40.75,40.69,40.71,12021.0,40.1322,40.1815,40.1224,40.1421,12021.0
2019-10-22 13:30:00,40.71,40.73,40.7,40.73,6367.0,40.1421,40.1618,40.1322,40.1618,6367.0
2019-10-22 13:40:00,40.74,40.78,40.7,40.75,21527.0,40.1717,40.2111,40.1322,40.1815,21527.0
2019-10-22 13:50:00,40.76,40.91,40.75,40.91,17013.0,40.1914,40.3393,40.1815,40.3393,17013.0
2019-10-22 14:00:00,40.9,41.0,40.89,40.96,24750.0,40.3294,40.428,40.3196,40.3886,24750.0
2019-10-22 14:10:00,40.97,41.08,40.96,41.0,77423.0,40.3984,40.5069,40.3886,40.428,77423.0
2019-10-22 14:20:00,41.03,41.07,40.99,41.01,9557.0,40.4576,40.4971,40.4182,40.4379,9557.0
2019-10-22 14:30:00,41.02,41.03,40.91,41.02,14934.0,40.4478,40.4576,40.3393,40.4478,14934.0
2019-10-22 14:40:00,41.02,41.03,40.92,40.94,5570.0,40.4478,40.4576,40.3491,40.3689,5570.0
2019-10-22 14:50:00,40.93,40.96,40.9,40.93,7300.0,40.359,40.3886,40.3294,40.359,7300.0
2019-10-22 15:00:00,40.94,40.94,40.84,40.9,12041.0,40.3689,40.3689,40.2703,40.3294,12041.0
2019-10-22 15:10:00,40.89,40.96,40.86,40.95,14682.0,40.3196,40.3886,40.29,40.3787,14682.0
2019-10-22 15:20:00,40.95,41.02,40.94,41.0,18877.0,40.3787,40.4478,40.3689,40.428,18877.0
2019-10-22 15:30:00,41.01,41.05,40.96,40.98,13058.0,40.4379,40.4773,40.3886,40.4083,13058.0
2019-10-22 15:40:00,40.98,40.99,40.92,40.93,24815.0,40.4083,40.4182,40.3491,40.359,24815.0
2019-10-22 15:50:00,40.93,40.95,40.85,40.88,67127.0,40.359,40.3787,40.2801,40.3097,67127.0
2019-10-23 09:30:00,40.9,41.1,40.6,40.9,29674.0,40.3294,40.5266,40.0336,40.3294,29674.0
2019-10-23 09:40:00,40.94,40.95,40.82,40.9,7114.0,40.3689,40.3787,40.2505,40.3294,7114.0
2019-10-23 09:50:00,40.91,40.92,40.75,40.89,7396.0,40.3393,40.3491,40.1815,40.3196,7396.0
2019-10-23 10:00:00,40.87,41.03,40.84,41.01,26844.0,40.2998,40.4576,40.2703,40.4379,26844.0
2019-10-23 10:10:00,41.05,41.05,40.89,41.01,21344.0,40.4773,40.4773,40.3196,40.4379,21344.0
2019-10-23 10:20:00,41.04,41.07,40.93,40.93,4396.0,40.4675,40.4971,40.359,40.359,4396.0
2019-10-23 10:30:00,40.96,41.2,40.93,41.19,44710.0,40.3886,40.6252,40.359,40.6154,44710.0
2019-10-23 10:40:00,41.21,41.21,41.05,41.08,14731.0,40.6351,40.6351,40.4773,40.5069,14731.0
2019-10-23 10:50:00,41.07,41.13,41.04,41.09,19573.0,40.4971,40.5562,40.4675,40.5168,19573.0
2019-10-23 11:00:00,41.1,41.17,41.08,41.16,13001.0,40.5266,40.5957,40.5069,40.5858,13001.0
2019-10-23 11:10:00,41.16,41.21,41.08,41.13,40417.0,40.5858,40.6351,40.5069,40.5562,40417.0
2019-10-23 11:20:00,41.13,41.19,41.07,41.12,10187.0,40.5562,40.6154,40.4971,40.5464,10187.0
2019-10-23 11:30:00,41.12,41.15,41.07,41.14,13281.0,40.5464,40.5759,40.4971,40.5661,13281.0
2019-10-23 11:40:00,41.17,41.24,41.16,41.22,14776.0,40.5957,40.6647,40.5858,40.645,14776.0
2019-10-23 11:50:00,41.25,41.27,41.19,41.25,8455.0,40.6745,40.6943,40.6154,40.6745,8455.0
2019-10-23 12:00:00,41.24,41.3,41.23,41.29,13861.0,40.6647,40.7238,40.6548,40.714,13861.0
2019-10-23 12:10:00,41.29,41.32,41.27,41.28,5976.0,40.714,40.7436,40.6943,40.7041,5976.0
2019-10-23 12:20:00,41.28,41.31,41.26,41.28,8155.0,40.7041,40.7337,40.6844,40.7041,8155.0
2019-10-23 12:30:00,41.29,41.32,41.24,41.27,16960.0,40.714,40.7436,40.6647,40.6943,16960.0
2019-10-23 12:40:00,41.29,41.35,41.29,41.33,13065.0,40.714,40.7731,40.714,40.7534,13065.0
2019-10-23 12:50:00,41.33,41.34,41.26,41.29,7960.0,40.7534,40.7633,40.6844,40.714,7960.0
2019-10-23 13:00:00,41.3,41.39,41.29,41.39,9055.0,40.7238,40.8126,40.714,40.8126,9055.0
2019-10-23 13:10:00,41.4,41.41,41.3,41.34,12212.0,40.8224,40.8323,40.7238,40.7633,12212.0
2019-10-23 13:20:00,41.34,41.36,41.32,41.34,11915.0,40.7633,40.783,40.7436,40.7633,11915.0
2019-10-23 13:30:00,41.33,41.34,41.29,41.34,10328.0,40.7534,40.7633,40.714,40.7633,10328.0
2019-10-23 13:40:00,41.35,41.45,41.35,41.44,21689.0,40.7731,40.8718,40.7731,40.8619,21689.0
2019-10-23 13:50:00,41.43,41.47,41.42,41.44,20759.0,40.852,40.8915,40.8422,40.8619,20759.0
2019-10-23 14:00:00,41.44,41.45,41.36,41.41,16494.0,40.8619,40.8718,40.783,40.8323,16494.0
2019-10-23 14:10:00,41.41,41.46,41.34,41.34,20161.0,40.8323,40.8816,40.7633,40.7633,20161.0
2019-10-23 14:20:00,41.36,41.36,41.21,41.21,22934.0,40.783,40.783,40.6351,40.6351,22934.0
2019-10-23 14:30:00,41.22,41.22,41.14,41.2,21616.0,40.645,40.645,40.5661,40.6252,21616.0
2019-10-23 14:40:00,41.21,41.28,41.18,41.23,24827.0,40.6351,40.7041,40.6055,40.6548,24827.0
2019-10-23 14:50:00,41.24,41.24,41.2,41.2,9220.0,40.6647,40.6647,40.6252,40.6252,9220.0
2019-10-23 15:00:00,41.2,41.22,41.14,41.16,13370.0,40.6252,40.645,40.5661,40.5858,13370.0
2019-10-23 15:10:00,41.16,41.16,41.13,41.16,12239.0,40.5858,40.5858,40.5562,40.5858,12239.0
2019-10-23 15:20:00,41.16,41.21,41.15,41.21,14989.0,40.5858,40.6351,40.5759,40.6351,14989.0
2019-10-23 15:30:00,41.21,41.22,41.16,41.16,33275.0,40.6351,40.645,40.5858,40.5858,33275.0
2019-10-23 15:40:00,41.16,41.17,41.1,41.13,58705.0,40.5858,40.5957,40.5266,40.5562,58705.0
2019-10-23 15:50:00,41.16,41.26,41.1,41.26,81281.0,40.5858,40.6844,40.5266,40.6844,81281.0
2019-10-24 09:30:00,41.1,41.12,40.66,40.89,38583.0,40.5266,40.5464,40.0928,40.3196,38583.0
2019-10-24 09:40:00,41.0,41.31,40.9,41.0,5632.0,40.428,40.7337,40.3294,40.428,5632.0
2019-10-24 09:50:00,40.99,41.13,40.88,41.13,7085.0,40.4182,40.5562,40.3097,40.5562,7085.0
2019-10-24 10:00:00,41.1,41.1,40.83,40.83,4542.0,40.5266,40.5266,40.2604,40.2604,4542.0
2019-10-24 10:10:00,40.87,40.97,40.83,40.91,6052.0,40.2998,40.3984,40.2604,40.3393,6052.0
2019-10-24 10:20:00,40.89,41.1,40.89,41.04,13046.0,40.3196,40.5266,40.3196,40.4675,13046.0
2019-10-24 10:30:00,41.03,41.15,40.98,41.14,18502.0,40.4576,40.5759,40.4083,40.5661,18502.0
2019-10-24 10:40:00,41.12,41.19,41.1,41.17,12924.0,40.5464,40.6154,40.5266,40.5957,12924.0
2019-10-24 10:50:00,41.16,41.18,41.08,41.13,7563.0,40.5858,40.6055,40.5069,40.5562,7563.0
2019-10-24 11:00:00,41.13,41.32,41.13,41.26,11697.0,40.5562,40.7436,40.5562,40.6844,11697.0
2019-10-24 11:10:00,41.25,41.26,41.16,41.16,11588.0,40.6745,40.6844,40.5858,40.5858,11588.0
2019-10-24 11:20:00,41.16,41.23,41.15,41.22,23968.0,40.5858,40.6548,40.5759,40.645,23968.0
2019-10-24 11:30:00,41.23,41.26,41.14,41.18,16449.0,40.6548,40.6844,40.5661,40.6055,16449.0
2019-10-24 11:40:00,41.18,41.2,41.09,41.17,14906.0,40.6055,40.6252,40.5168,40.5957,14906.0
2019-10-24 11:50:00,41.17,41.23,41.13,41.21,9400.0,40.5957,40.6548,40.5562,40.6351,9400.0
2019-10-24 12:00:00,41.23,41.24,41.09,41.12,6618.0,40.6548,40.6647,40.5168,40.5464,6618.0
2019-10-24 12:10:00,41.11,41.14,40.98,40.99,8727.0,40.5365,40.5661,40.4083,40.4182,8727.0
2019-10-24 12:20:00,41.02,41.09,41.0,41.07,8541.0,40.4478,40.5168,40.428,40.4971,8541.0
2019-10-24 12:30:00,41.07,41.12,41.06,41.09,4637.0,40.4971,40.5464,40.4872,40.5168,4637.0
2019-10-24 12:40:00,41.09,41.1,41.05,41.07,7494.0,40.5168,40.5266,40.4773,40.4971,7494.0
2019-10-24 12:50:00,41.07,41.08,40.99,41.05,5604.0,40.4971,40.5069,40.4182,40.4773,5604.0
2019-10-24 13:00:00,41.07,41.15,41.06,41.13,8234.0,40.4971,40.5759,40.4872,40.5562,8234.0
2019-10-24 13:10:00,41.14,41.17,41.12,41.14,6684.0,40.5661,40.5957,40.5464,40.5661,6684.0
2019-10-24 13:20:00,41.15,41.15,41.07,41.1,9623.0,40.5759,40.5759,40.4971,40.5266,9623.0
2019-10-24 13:30:00,41.09,41.14,41.06,41.06,2918.0,40.5168,40.5661,40.4872,40.4872,2918.0
2019-10-24 13:40:00,41.07,41.16,41.07,41.16,12202.0,40.4971,40.5858,40.4971,40.5858,12202.0
2019-10-24 13:50:00,41.16,41.16,41.07,41.09,12085.0,40.5858,40.5858,40.4971,40.5168,12085.0
2019-10-24 14:00:00,41.09,41.14,41.09,41.13,7681.0,40.5168,40.5661,40.5168,40.5562,7681.0
2019-10-24 14:10:00,41.15,41.17,41.14,41.14,7080.0,40.5759,40.5957,40.5661,40.5661,7080.0
2019-10-24 14:20:00,41.14,41.16,41.11,41.14,5196.0,40.5661,40.5858,40.5365,40.5661,5196.0
2019-10-24 14:30:00,41.15,41.2,41.12,41.17,16321.0,40.5759,40.6252,40.5464,40.5957,16321.0
2019-10-24 14:40:00,41.17,41.22,41.17,41.21,5805.0,40.5957,40.645,40.5957,40.6351,5805.0
2019-10-24 14:50:00,41.2,41.24,41.19,41.19,8843.0,40.6252,40.6647,40.6154,40.6154,8843.0
2019-10-24 15:00:00,41.2,41.22,41.15,41.15,8000.0,40.6252,40.645,40.5759,40.5759,8000.0
2019-10-24 15:10:00,41.17,41.18,41.14,41.18,6439.0,40.5957,40.6055,40.5661,40.6055,6439.0
2019-10-24 15:20:00,41.17,41.18,41.13,41.15,10846.0,40.5957,40.6055,40.5562,40.5759,10846.0
2019-10-24 15:30:00,41.16,41.18,41.14,41.17,22678.0,40.5858,40.6055,40.5661,40.5957,22678.0
2019-10-24 15:40:00,41.17,41.18,41.09,41.12,31183.0,40.5957,40.6055,40.5168,40.5464,31183.0
2019-10-24 15:50:00,41.12,41.24,41.1,41.19,121405.0,40.5464,40.6647,40.5266,40.6154,121405.0
2019-10-25 09:30:00,41.2,41.2,40.97,41.15,9582.0,40.6252,40.6252,40.3984,40.5759,9582.0
2019-10-25 09:40:00,41.14,41.28,41.05,41.07,4300.0,40.5661,40.7041,40.4773,40.4971,4300.0
2019-10-25 09:50:00,41.1,41.15,41.05,41.06,7644.0,40.5266,40.5759,40.4773,40.4872,7644.0
2019-10-25 10:00:00,41.08,41.08,40.97,41.0,10623.0,40.5069,40.5069,40.3984,40.428,10623.0
2019-10-25 10:10:00,40.99,41.08,40.95,41.07,11093.0,40.4182,40.5069,40.3787,40.4971,11093.0
2019-10-25 10:20:00,41.05,41.06,40.98,41.06,29763.0,40.4773,40.4872,40.4083,40.4872,29763.0
2019-10-25 10:30:00,41.05,41.07,41.02,41.05,10304.0,40.4773,40.4971,40.4478,40.4773,10304.0
2019-10-25 10:40:00,41.07,41.1,41.02,41.1,17530.0,40.4971,40.5266,40.4478,40.5266,17530.0
2019-10-25 10:50:00,41.09,41.16,41.09,41.14,15545.0,40.5168,40.5858,40.5168,40.5661,15545.0
2019-10-25 11:00:00,41.15,41.21,41.13,41.2,12164.0,40.5759,40.6351,40.5562,40.6252,12164.0
2019-10-25 11:10:00,41.21,41.37,41.2,41.35,14356.0,40.6351,40.7929,40.6252,40.7731,14356.0
2019-10-25 11:20:00,41.36,41.45,41.35,41.44,9199.0,40.783,40.8718,40.7731,40.8619,9199.0
2019-10-25 11:30:00,41.44,41.51,41.35,41.37,76425.0,40.8619,40.9309,40.7731,40.7929,76425.0
2019-10-25 11:40:00,41.38,41.4,41.3,41.38,41972.0,40.8027,40.8224,40.7238,40.8027,41972.0
2019-10-25 11:50:00,41.37,41.43,41.35,41.38,15340.0,40.7929,40.852,40.7731,40.8027,15340.0
2019-10-25 12:00:00,41.38,41.44,41.32,41.43,38410.0,40.8027,40.8619,40.7436,40.852,38410.0
2019-10-25 12:10:00,41.43,41.54,41.35,41.37,30086.0,40.852,40.9605,40.7731,40.7929,30086.0
2019-10-25 12:20:00,41.38,41.43,41.36,41.39,31584.0,40.8027,40.852,40.783,40.8126,31584.0
2019-10-25 12:30:00,41.39,41.41,41.37,41.41,11151.0,40.8126,40.8323,40.7929,40.8323,11151.0
2019-10-25 12:40:00,41.41,41.47,41.4,41.45,19196.0,40.8323,40.8915,40.8224,40.8718,19196.0
2019-10-25 12:50:00,41.45,41.48,41.44,41.46,36118.0,40.8718,40.9013,40.8619,40.8816,36118.0
2019-10-25 13:00:00,41.46,41.5,41.45,41.47,19064.0,40.8816,40.9211,40.8718,40.8915,19064.0
2019-10-25 13:10:00,41.47,41.54,41.47,41.51,19025.0,40.8915,40.9605,40.8915,40.9309,19025.0
2019-10-25 13:20:00,41.51,41.51,41.46,41.46,13081.0,40.9309,40.9309,40.8816,40.8816,13081.0
2019-10-25 13:30:00,41.47,41.48,41.41,41.46,12738.0,40.8915,40.9013,40.8323,40.8816,12738.0
2019-10-25 13:40:00,41.46,41.52,41.42,41.52,14106.0,40.8816,40.9408,40.8422,40.9408,14106.0
2019-10-25 13:50:00,41.51,41.54,41.49,41.5,21071.0,40.9309,40.9605,40.9112,40.9211,21071.0
2019-10-25 14:00:00,41.51,41.52,41.36,41.37,16509.0,40.9309,40.9408,40.783,40.7929,16509.0
2019-10-25 14:10:00,41.38,41.42,41.35,41.38,21476.0,40.8027,40.8422,40.7731,40.8027,21476.0
2019-10-25 14:20:00,41.38,41.43,41.37,41.38,7072.0,40.8027,40.852,40.7929,40.8027,7072.0
2019-10-25 14:30:00,41.37,41.39,41.34,41.39,7867.0,40.7929,40.8126,40.7633,40.8126,7867.0
2019-10-25 14:40:00,41.39,41.41,41.33,41.38,7397.0,40.8126,40.8323,40.7534,40.8027,7397.0
2019-10-25 14:50:00,41.37,41.41,41.36,41.37,17451.0,40.7929,40.8323,40.783,40.7929,17451.0
2019-10-25 15:00:00,41.36,41.39,41.36,41.38,5051.0,40.783,40.8126,40.783,40.8027,5051.0
2019-10-25 15:10:00,41.38,41.4,41.37,41.39,47161.0,40.8027,40.8224,40.7929,40.8126,47161.0
2019-10-25 15:20:00,41.39,41.43,41.36,41.37,59751.0,40.8126,40.852,40.783,40.7929,59751.0
2019-10-25 15:30:00,41.37,41.42,41.37,41.41,30879.0,40.7929,40.8422,40.7929,40.8323,30879.0
2019-10-25 15:40:00,41.41,41.48,41.41,41.45,25479.0,40.8323,40.9013,40.8323,40.8718,25479.0
2019-10-25 15:50:00,41.45,41.5,41.42,41.44,89030.0,40.8718,40.9211,40.8422,40.8619,89030.0
2019-10-28 09:30:00,41.7,42.17,41.7,42.01,25935.0,41.1183,41.5817,41.1183,41.4239,25935.0
2019-10-28 09:40:00,42.06,42.15,41.85,42.15,180430.0,41.4732,41.562,41.2662,41.562,180430.0
2019-10-28 09:50:00,42.08,42.2,42.02,42.11,6126.0,41.493,41.6113,41.4338,41.5225,6126.0
2019-10-28 10:00:00,42.11,42.19,42.02,42.17,66319.0,41.5225,41.6014,41.4338,41.5817,66319.0
2019-10-28 10:10:00,42.18,42.19,41.95,41.96,16144.0,41.5916,41.6014,41.3648,41.3746,16144.0
2019-10-28 10:20:00,41.98,42.11,41.98,42.01,16279.0,41.3944,41.5225,41.3944,41.4239,16279.0
2019-10-28 10:30:00,42.04,42.15,41.98,42.01,51049.0,41.4535,41.562,41.3944,41.4239,51049.0
2019-10-28 10:40:00,42.01,42.06,41.96,42.02,8622.0,41.4239,41.4732,41.3746,41.4338,8622.0
2019-10-28 10:50:00,42.01,42.13,41.93,42.07,67059.0,41.4239,41.5423,41.3451,41.4831,67059.0
2019-10-28 11:00:00,42.07,42.19,42.04,42.05,36736.0,41.4831,41.6014,41.4535,41.4634,36736.0
2019-10-28 11:10:00,42.05,42.11,41.96,41.98,14768.0,41.4634,41.5225,41.3746,41.3944,14768.0
2019-10-28 11:20:00,42.0,42.08,41.98,42.06,13585.0,41.4141,41.493,41.3944,41.4732,13585.0
2019-10-28 11:30:00,42.07,42.1,42.0,42.04,16044.0,41.4831,41.5127,41.4141,41.4535,16044.0
2019-10-28 11:40:00,42.03,42.1,42.01,42.07,14071.0,41.4437,41.5127,41.4239,41.4831,14071.0
2019-10-28 11:50:00,42.09,42.1,42.05,42.08,11841.0,41.5028,41.5127,41.4634,41.493,11841.0
2019-10-28 12:00:00,42.08,42.12,42.05,42.1,14001.0,41.493,41.5324,41.4634,41.5127,14001.0
2019-10-28 12:10:00,42.09,42.14,42.07,42.1,13128.0,41.5028,41.5521,41.4831,41.5127,13128.0
2019-10-28 12:20:00,42.08,42.12,42.05,42.09,10302.0,41.493,41.5324,41.4634,41.5028,10302.0
2019-10-28 12:30:00,42.08,42.09,41.98,41.98,19422.0,41.493,41.5028,41.3944,41.3944,19422.0
2019-10-28 12:40:00,41.99,42.01,41.95,41.95,7501.0,41.4042,41.4239,41.3648,41.3648,7501.0
2019-10-28 12:50:00,41.97,41.99,41.94,41.98,6834.0,41.3845,41.4042,41.3549,41.3944,6834.0
2019-10-28 13:00:00,41.99,41.99,41.96,41.96,6176.0,41.4042,41.4042,41.3746,41.3746,6176.0
2019-10-28 13:10:00,41.97,42.02,41.96,42.02,8522.0,41.3845,41.4338,41.3746,41.4338,8522.0
2019-10-28 13:20:00,42.0,42.05,41.99,42.04,13002.0,41.4141,41.4634,41.4042,41.4535,13002.0
2019-10-28 13:30:00,42.04,42.05,41.95,42.0,13888.0,41.4535,41.4634,41.3648,41.4141,13888.0
2019-10-28 13:40:00,42.0,42.06,42.0,42.04,36403.0,41.4141,41.4732,41.4141,41.4535,36403.0
2019-10-28 13:50:00,42.04,42.07,42.0,42.05,94525.0,41.4535,41.4831,41.4141,41.4634,94525.0
2019-10-28 14:00:00,42.05,42.14,42.04,42.12,28944.0,41.4634,41.5521,41.4535,41.5324,28944.0
2019-10-28 14:10:00,42.12,42.17,42.1,42.17,12095.0,41.5324,41.5817,41.5127,41.5817,12095.0
2019-10-28 14:20:00,42.18,42.2,42.15,42.16,10343.0,41.5916,41.6113,41.562,41.5718,10343.0
2019-10-28 14:30:00,42.16,42.17,42.12,42.13,10272.0,41.5718,41.5817,41.5324,41.5423,10272.0
2019-10-28 14:40:00,42.13,42.14,42.07,42.07,5298.0,41.5423,41.5521,41.4831,41.4831,5298.0
2019-10-28 14:50:00,42.07,42.1,42.06,42.06,21391.0,41.4831,41.5127,41.4732,41.4732,21391.0
2019-10-28 15:00:00,42.04,42.07,42.02,42.05,11762.0,41.4535,41.4831,41.4338,41.4634,11762.0
2019-10-28 15:10:00,42.05,42.12,42.04,42.04,85449.0,41.4634,41.5324,41.4535,41.4535,85449.0
2019-10-28 15:20:00,42.04,42.12,42.03,42.07,70752.0,41.4535,41.5324,41.4437,41.4831,70752.0
2019-10-28 15:30:00,42.07,42.1,41.99,41.99,50132.0,41.4831,41.5127,41.4042,41.4042,50132.0
2019-10-28 15:40:00,42.0,42.03,41.98,42.02,36162.0,41.4141,41.4437,41.3944,41.4338,36162.0
2019-10-28 15:50:00,42.01,42.11,42.0,42.07,256797.0,41.4239,41.5225,41.4141,41.4831,256797.0
2019-10-29 09:30:00,41.78,41.94,41.7,41.94,20178.0,41.1971,41.3549,41.1183,41.3549,20178.0
2019-10-29 09:40:00,41.89,41.91,41.8,41.86,5091.0,41.3056,41.3253,41.2169,41.276,5091.0
2019-10-29 09:50:00,41.86,41.94,41.86,41.88,11024.0,41.276,41.3549,41.276,41.2958,11024.0
2019-10-29 10:00:00,41.86,41.93,41.79,41.84,23293.0,41.276,41.3451,41.207,41.2563,23293.0
2019-10-29 10:10:00,41.82,41.97,41.82,41.92,21942.0,41.2366,41.3845,41.2366,41.3352,21942.0
2019-10-29 10:20:00,41.92,42.04,41.91,41.96,23528.0,41.3352,41.4535,41.3253,41.3746,23528.0
2019-10-29 10:30:00,41.96,42.12,41.96,42.04,19550.0,41.3746,41.5324,41.3746,41.4535,19550.0
2019-10-29 10:40:00,42.04,42.11,41.99,42.1,11009.0,41.4535,41.5225,41.4042,41.5127,11009.0
2019-10-29 10:50:00,42.09,42.23,42.08,42.19,9501.0,41.5028,41.6409,41.493,41.6014,9501.0
2019-10-29 11:00:00,42.18,42.2,42.14,42.2,9293.0,41.5916,41.6113,41.5521,41.6113,9293.0
2019-10-29 11:10:00,42.21,42.23,42.15,42.2,12204.0,41.6211,41.6409,41.562,41.6113,12204.0
2019-10-29 11:20:00,42.21,42.38,42.21,42.38,16348.0,41.6211,41.7888,41.6211,41.7888,16348.0
2019-10-29 11:30:00,42.39,42.39,42.3,42.34,14081.0,41.7986,41.7986,41.7099,41.7493,14081.0
2019-10-29 11:40:00,42.33,42.33,42.28,42.3,8767.0,41.7395,41.7395,41.6902,41.7099,8767.0
2019-10-29 11:50:00,42.32,42.45,42.31,42.36,16063.0,41.7296,41.8578,41.7198,41.7691,16063.0
2019-10-29 12:00:00,42.35,42.39,42.3,42.32,11256.0,41.7592,41.7986,41.7099,41.7296,11256.0
2019-10-29 12:10:00,42.32,42.47,42.31,42.47,12165.0,41.7296,41.8775,41.7198,41.8775,12165.0
2019-10-29 12:20:00,42.45,42.57,42.43,42.57,40032.0,41.8578,41.9761,41.8381,41.9761,40032.0
2019-10-29 12:30:00,42.56,42.58,42.48,42.49,47927.0,41.9663,41.986,41.8874,41.8972,47927.0
2019-10-29 12:40:00,42.49,42.49,42.45,42.46,116821.0,41.8972,41.8972,41.8578,41.8677,116821.0
2019-10-29 12:50:00,42.45,42.62,42.44,42.47,35525.0,41.8578,42.0254,41.8479,41.8775,35525.0
2019-10-29 13:00:00,42.46,42.46,42.37,42.41,45415.0,41.8677,41.8677,41.7789,41.8184,45415.0
2019-10-29 13:10:00,42.41,42.41,42.25,42.25,14952.0,41.8184,41.8184,41.6606,41.6606,14952.0
2019-10-29 13:20:00,42.26,42.34,42.25,42.29,13866.0,41.6705,41.7493,41.6606,41.7,13866.0
2019-10-29 13:30:00,42.3,42.35,42.28,42.34,10042.0,41.7099,41.7592,41.6902,41.7493,10042.0
2019-10-29 13:40:00,42.33,42.36,42.31,42.36,6900.0,41.7395,41.7691,41.7198,41.7691,6900.0
2019-10-29 13:50:00,42.36,42.43,42.36,42.36,12049.0,41.7691,41.8381,41.7691,41.7691,12049.0
2019-10-29 14:00:00,42.37,42.38,42.27,42.29,16528.0,41.7789,41.7888,41.6803,41.7,16528.0
2019-10-29 14:10:00,42.28,42.3,42.25,42.3,13157.0,41.6902,41.7099,41.6606,41.7099,13157.0
2019-10-29 14:20:00,42.3,42.3,42.2,42.22,9317.0,41.7099,41.7099,41.6113,41.631,9317.0
2019-10-29 14:30:00,42.21,42.25,42.18,42.24,12450.0,41.6211,41.6606,41.5916,41.6507,12450.0
2019-10-29 14:40:00,42.23,42.23,42.11,42.13,22160.0,41.6409,41.6409,41.5225,41.5423,22160.0
2019-10-29 14:50:00,42.11,42.18,42.02,42.03,54284.0,41.5225,41.5916,41.4338,41.4437,54284.0
2019-10-29 15:00:00,42.02,42.06,41.97,41.98,32742.0,41.4338,41.4732,41.3845,41.3944,32742.0
2019-10-29 15:10:00,41.98,41.99,41.92,41.95,31053.0,41.3944,41.4042,41.3352,41.3648,31053.0
2019-10-29 15:20:00,41.96,41.97,41.89,41.91,28909.0,41.3746,41.3845,41.3056,41.3253,28909.0
2019-10-29 15:30:00,41.91,41.96,41.89,41.91,40699.0,41.3253,41.3746,41.3056,41.3253,40699.0
2019-10-29 15:40:00,41.92,41.93,41.83,41.84,77179.0,41.3352,41.3451,41.2465,41.2563,77179.0
2019-10-29 15:50:00,41.84,41.97,41.83,41.84,300171.0,41.2563,41.3845,41.2465,41.2563,300171.0
2019-10-30 09:30:00,41.94,42.29,41.74,41.75,24493.0,41.3549,41.7,41.1577,41.1676,24493.0
2019-10-30 09:40:00,41.75,41.94,41.75,41.89,15416.0,41.1676,41.3549,41.1676,41.3056,15416.0
2019-10-30 09:50:00,41.92,41.97,41.83,41.85,8054.0,41.3352,41.3845,41.2465,41.2662,8054.0
2019-10-30 10:00:00,41.85,41.91,41.72,41.76,25569.0,41.2662,41.3253,41.138,41.1774,25569.0
2019-10-30 10:10:00,41.78,41.89,41.72,41.87,77236.0,41.1971,41.3056,41.138,41.2859,77236.0
2019-10-30 10:20:00,41.88,41.95,41.82,41.93,10224.0,41.2958,41.3648,41.2366,41.3451,10224.0
2019-10-30 10:30:00,41.9,41.91,41.77,41.88,33414.0,41.3155,41.3253,41.1873,41.2958,33414.0
2019-10-30 10:40:00,41.89,41.96,41.86,41.87,31925.0,41.3056,41.3746,41.276,41.2859,31925.0
2019-10-30 10:50:00,41.88,41.91,41.81,41.84,32793.0,41.2958,41.3253,41.2267,41.2563,32793.0
2019-10-30 11:00:00,41.83,41.87,41.8,41.84,32478.0,41.2465,41.2859,41.2169,41.2563,32478.0
2019-10-30 11:10:00,41.83,41.85,41.73,41.74,26267.0,41.2465,41.2662,41.1478,41.1577,26267.0
2019-10-30 11:20:00,41.73,41.73,41.67,41.72,16110.0,41.1478,41.1478,41.0887,41.138,16110.0
2019-10-30 11:30:00,41.72,41.9,41.67,41.89,24608.0,41.138,41.3155,41.0887,41.3056,24608.0
2019-10-30 11:40:00,41.89,41.92,41.72,41.8,89713.0,41.3056,41.3352,41.138,41.2169,89713.0
2019-10-30 11:50:00,41.82,41.82,41.71,41.75,25809.0,41.2366,41.2366,41.1281,41.1676,25809.0
2019-10-30 12:00:00,41.77,41.83,41.68,41.69,28892.0,41.1873,41.2465,41.0985,41.1084,28892.0
2019-10-30 12:10:00,41.7,41.71,41.65,41.69,11025.0,41.1183,41.1281,41.069,41.1084,11025.0
2019-10-30 12:20:00,41.69,41.72,41.67,41.68,14115.0,41.1084,41.138,41.0887,41.0985,14115.0
2019-10-30 12:30:00,41.67,41.76,41.67,41.75,17239.0,41.0887,41.1774,41.0887,41.1676,17239.0
2019-10-30 12:40:00,41.76,41.81,41.75,41.77,12100.0,41.1774,41.2267,41.1676,41.1873,12100.0
2019-10-30 12:50:00,41.77,41.81,41.73,41.75,13083.0,41.1873,41.2267,41.1478,41.1676,13083.0
2019-10-30 13:00:00,41.74,41.78,41.71,41.71,16422.0,41.1577,41.1971,41.1281,41.1281,16422.0
2019-10-30 13:10:00,41.72,41.74,41.66,41.73,11313.0,41.138,41.1577,41.0788,41.1478,11313.0
2019-10-30 13:20:00,41.72,41.73,41.67,41.73,11683.0,41.138,41.1478,41.0887,41.1478,11683.0
2019-10-30 13:30:00,41.72,41.75,41.61,41.63,33854.0,41.138,41.1676,41.0295,41.0492,33854.0
2019-10-30 13:40:00,41.61,41.63,41.56,41.6,43441.0,41.0295,41.0492,40.9802,41.0197,43441.0
2019-10-30 13:50:00,41.59,41.62,41.52,41.54,40856.0,41.0098,41.0394,40.9408,40.9605,40856.0
2019-10-30 14:00:00,41.55,41.71,41.52,41.7,31323.0,40.9704,41.1281,40.9408,41.1183,31323.0
2019-10-30 14:10:00,41.7,41.83,41.69,41.74,20049.0,41.1183,41.2465,41.1084,41.1577,20049.0
2019-10-30 14:20:00,41.73,41.78,41.63,41.75,45253.0,41.1478,41.1971,41.0492,41.1676,45253.0
2019-10-30 14:30:00,41.76,41.77,41.65,41.69,34306.0,41.1774,41.1873,41.069,41.1084,34306.0
2019-10-30 14:40:00,41.69,41.78,41.67,41.75,34876.0,41.1084,41.1971,41.0887,41.1676,34876.0
2019-10-30 14:50:00,41.76,41.87,41.75,41.84,34260.0,41.1774,41.2859,41.1676,41.2563,34260.0
2019-10-30 15:00:00,41.84,41.86,41.8,41.82,30109.0,41.2563,41.276,41.2169,41.2366,30109.0
2019-10-30 15:10:00,41.82,41.9,41.81,41.88,25796.0,41.2366,41.3155,41.2267,41.2958,25796.0
2019-10-30 15:20:00,41.87,41.9,41.83,41.83,63966.0,41.2859,41.3155,41.2465,41.2465,63966.0
2019-10-30 15:30:00,41.82,41.92,41.78,41.9,46767.0,41.2366,41.3352,41.1971,41.3155,46767.0
2019-10-30 15:40:00,41.89,41.9,41.81,41.84,82424.0,41.3056,41.3155,41.2267,41.2563,82424.0
2019-10-30 15:50:00,41.84,41.95,41.83,41.94,176166.0,41.2563,41.3648,41.2465,41.3549,176166.0
2019-10-31 09:30:00,42.42,42.94,42.02,42.3,58121.0,41.8282,42.341,41.4338,41.7099,58121.0
2019-10-31 09:40:00,42.47,42.83,42.12,42.18,19808.0,41.8775,42.2325,41.5324,41.5916,19808.0
2019-10-31 09:50:00,42.18,42.45,42.0,42.06,27470.0,41.5916,41.8578,41.4141,41.4732,27470.0
2019-10-31 10:00:00,42.05,42.09,41.51,41.7,58238.0,41.4634,41.5028,40.9309,41.1183,58238.0
2019-10-31 10:10:00,41.69,41.73,41.44,41.59,50125.0,41.1084,41.1478,40.8619,41.0098,50125.0
2019-10-31 10:20:00,41.61,41.66,41.45,41.61,60974.0,41.0295,41.0788,40.8718,41.0295,60974.0
2019-10-31 10:30:00,41.56,42.1,41.54,42.08,58880.0,40.9802,41.5127,40.9605,41.493,58880.0
2019-10-31 10:40:00,42.05,42.08,41.82,41.92,40967.0,41.4634,41.493,41.2366,41.3352,40967.0
2019-10-31 10:50:00,41.88,42.0,41.81,41.96,31070.0,41.2958,41.4141,41.2267,41.3746,31070.0
2019-10-31 11:00:00,41.95,42.29,41.94,42.22,39068.0,41.3648,41.7,41.3549,41.631,39068.0
2019-10-31 11:10:00,42.23,42.27,42.08,42.09,23591.0,41.6409,41.6803,41.493,41.5028,23591.0
2019-10-31 11:20:00,42.1,42.3,42.1,42.3,14485.0,41.5127,41.7099,41.5127,41.7099,14485.0
2019-10-31 11:30:00,42.3,42.36,41.96,42.0,77460.0,41.7099,41.7691,41.3746,41.4141,77460.0
2019-10-31 11:40:00,42.01,42.17,42.01,42.15,33019.0,41.4239,41.5817,41.4239,41.562,33019.0
2019-10-31 11:50:00,42.15,42.23,42.13,42.2,19127.0,41.562,41.6409,41.5423,41.6113,19127.0
2019-10-31 12:00:00,42.2,42.2,41.96,42.02,20337.0,41.6113,41.6113,41.3746,41.4338,20337.0
2019-10-31 12:10:00,42.01,42.02,41.89,41.98,20063.0,41.4239,41.4338,41.3056,41.3944,20063.0
2019-10-31 12:20:00,41.99,42.03,41.96,42.0,28358.0,41.4042,41.4437,41.3746,41.4141,28358.0
2019-10-31 12:30:00,41.98,42.01,41.9,41.93,16811.0,41.3944,41.4239,41.3155,41.3451,16811.0
2019-10-31 12:40:00,41.96,42.03,41.92,41.92,33992.0,41.3746,41.4437,41.3352,41.3352,33992.0
2019-10-31 12:50:00,41.93,42.01,41.9,41.96,16011.0,41.3451,41.4239,41.3155,41.3746,16011.0
2019-10-31 13:00:00,42.0,42.0,41.85,41.91,23318.0,41.4141,41.4141,41.2662,41.3253,23318.0
2019-10-31 13:10:00,41.91,42.0,41.87,41.98,16059.0,41.3253,41.4141,41.2859,41.3944,16059.0
2019-10-31 13:20:00,42.0,42.04,41.93,42.0,25550.0,41.4141,41.4535,41.3451,41.4141,25550.0
2019-10-31 13:30:00,42.01,42.04,41.95,41.98,52073.0,41.4239,41.4535,41.3648,41.3944,52073.0
2019-10-31 13:40:00,41.99,42.1,41.98,42.01,20031.0,41.4042,41.5127,41.3944,41.4239,20031.0
2019-10-31 13:50:00,42.01,42.04,41.98,42.0,17872.0,41.4239,41.4535,41.3944,41.4141,17872.0
2019-10-31 14:00:00,41.99,42.02,41.94,41.96,25492.0,41.4042,41.4338,41.3549,41.3746,25492.0
2019-10-31 14:10:00,41.95,42.02,41.95,42.0,17228.0,41.3648,41.4338,41.3648,41.4141,17228.0
2019-10-31 14:20:00,42.0,42.02,41.92,41.98,26854.0,41.4141,41.4338,41.3352,41.3944,26854.0
2019-10-31 14:30:00,41.97,42.01,41.81,41.9,40556.0,41.3845,41.4239,41.2267,41.3155,40556.0
2019-10-31 14:40:00,41.9,41.92,41.81,41.9,36675.0,41.3155,41.3352,41.2267,41.3155,36675.0
2019-10-31 14:50:00,41.94,41.94,41.83,41.84,32413.0,41.3549,41.3549,41.2465,41.2563,32413.0
2019-10-31 15:00:00,41.84,41.91,41.8,41.82,37435.0,41.2563,41.3253,41.2169,41.2366,37435.0
2019-10-31 15:10:00,41.82,42.01,41.75,42.01,65822.0,41.2366,41.4239,41.1676,41.4239,65822.0
2019-10-31 15:20:00,42.0,42.1,41.99,42.08,52764.0,41.4141,41.5127,41.4042,41.493,52764.0
2019-10-31 15:30:00,42.08,42.22,42.07,42.18,54312.0,41.493,41.631,41.4831,41.5916,54312.0
2019-10-31 15:40:00,42.18,42.21,42.16,42.2,91641.0,41.5916,41.6211,41.5718,41.6113,91641.0
2019-10-31 15:50:00,42.2,42.24,42.05,42.05,379462.0,41.6113,41.6507,41.4634,41.4634,379462.0
2019-11-01 09:30:00,42.0,42.3,41.78,42.2,42534.0,41.4141,41.7099,41.1971,41.6113,42534.0
2019-11-01 09:40:00,42.15,42.42,41.95,42.16,26828.0,41.562,41.8282,41.3648,41.5718,26828.0
2019-11-01 09:50:00,42.15,42.32,41.91,42.24,59090.0,41.562,41.7296,41.3253,41.6507,59090.0
2019-11-01 10:00:00,42.18,42.65,42.18,42.38,106025.0,41.5916,42.055,41.5916,41.7888,106025.0
2019-11-01 10:10:00,42.38,42.54,42.18,42.35,71711.0,41.7888,41.9465,41.5916,41.7592,71711.0
2019-11-01 10:20:00,42.34,42.57,42.27,42.48,121898.0,41.7493,41.9761,41.6803,41.8874,121898.0
2019-11-01 10:30:00,42.49,42.54,42.28,42.42,58967.0,41.8972,41.9465,41.6902,41.8282,58967.0
2019-11-01 10:40:00,42.44,42.53,42.35,42.49,46338.0,41.8479,41.9367,41.7592,41.8972,46338.0
2019-11-01 10:50:00,42.48,42.48,42.36,42.4,17816.0,41.8874,41.8874,41.7691,41.8085,17816.0
2019-11-01 11:00:00,42.42,42.64,42.4,42.63,89905.0,41.8282,42.0452,41.8085,42.0353,89905.0
2019-11-01 11:10:00,42.65,42.68,42.5,42.66,68360.0,42.055,42.0846,41.9071,42.0649,68360.0
2019-11-01 11:20:00,42.64,42.76,42.58,42.66,23601.0,42.0452,42.1635,41.986,42.0649,23601.0
2019-11-01 11:30:00,42.66,42.66,42.52,42.55,16745.0,42.0649,42.0649,41.9268,41.9564,16745.0
2019-11-01 11:40:00,42.56,42.58,42.5,42.53,30838.0,41.9663,41.986,41.9071,41.9367,30838.0
2019-11-01 11:50:00,42.53,42.59,42.51,42.53,13486.0,41.9367,41.9958,41.917,41.9367,13486.0
2019-11-01 12:00:00,42.54,42.69,42.51,42.64,32521.0,41.9465,42.0945,41.917,42.0452,32521.0
2019-11-01 12:10:00,42.65,42.68,42.5,42.52,13216.0,42.055,42.0846,41.9071,41.9268,13216.0
2019-11-01 12:20:00,42.54,42.59,42.51,42.55,15949.0,41.9465,41.9958,41.917,41.9564,15949.0
2019-11-01 12:30:00,42.55,42.58,42.52,42.55,11127.0,41.9564,41.986,41.9268,41.9564,11127.0
2019-11-01 12:40:00,42.56,42.58,42.53,42.53,18171.0,41.9663,41.986,41.9367,41.9367,18171.0
2019-11-01 12:50:00,42.53,42.67,42.53,42.65,52611.0,41.9367,42.0747,41.9367,42.055,52611.0
2019-11-01 13:00:00,42.66,42.79,42.62,42.68,88994.0,42.0649,42.1931,42.0254,42.0846,88994.0
2019-11-01 13:10:00,42.68,42.79,42.63,42.77,59087.0,42.0846,42.1931,42.0353,42.1733,59087.0
2019-11-01 13:20:00,42.78,42.84,42.69,42.73,24914.0,42.1832,42.2424,42.0945,42.1339,24914.0
2019-11-01 13:30:00,42.73,42.76,42.68,42.76,61645.0,42.1339,42.1635,42.0846,42.1635,61645.0
2019-11-01 13:40:00,42.76,42.78,42.69,42.77,72995.0,42.1635,42.1832,42.0945,42.1733,72995.0
2019-11-01 13:50:00,42.76,42.83,42.74,42.78,26632.0,42.1635,42.2325,42.1438,42.1832,26632.0
2019-11-01 14:00:00,42.78,42.79,42.72,42.79,40121.0,42.1832,42.1931,42.124,42.1931,40121.0
2019-11-01 14:10:00,42.78,42.85,42.76,42.77,20475.0,42.1832,42.2522,42.1635,42.1733,20475.0
2019-11-01 14:20:00,42.76,42.81,42.75,42.79,24507.0,42.1635,42.2128,42.1536,42.1931,24507.0
2019-11-01 14:30:00,42.8,42.83,42.75,42.82,27509.0,42.2029,42.2325,42.1536,42.2226,27509.0
2019-11-01 14:40:00,42.83,42.91,42.78,42.91,44841.0,42.2325,42.3114,42.1832,42.3114,44841.0
2019-11-01 14:50:00,42.92,42.99,42.88,42.94,107942.0,42.3212,42.3903,42.2818,42.341,107942.0
2019-11-01 15:00:00,42.95,43.04,42.95,43.01,42507.0,42.3508,42.4396,42.3508,42.41,42507.0
2019-11-01 15:10:00,43.01,43.17,43.0,43.14,68688.0,42.41,42.5678,42.4001,42.5382,68688.0
2019-11-01 15:20:00,43.14,43.16,43.02,43.02,50438.0,42.5382,42.5579,42.4198,42.4198,50438.0
2019-11-01 15:30:00,43.04,43.1,43.0,43.06,52667.0,42.4396,42.4987,42.4001,42.4593,52667.0
2019-11-01 15:40:00,43.06,43.1,42.94,43.0,61813.0,42.4593,42.4987,42.341,42.4001,61813.0
2019-11-01 15:50:00,43.0,43.17,42.99,43.09,255388.0,42.4001,42.5678,42.3903,42.4889,255388.0
2019-11-04 09:30:00,43.45,43.9,43.31,43.5,49167.0,42.8439,43.2876,42.7058,42.8932,49167.0
2019-11-04 09:40:00,43.54,43.9,43.46,43.76,70193.0,42.9326,43.2876,42.8537,43.1495,70193.0
2019-11-04 09:50:00,43.76,43.76,43.5,43.61,55890.0,43.1495,43.1495,42.8932,43.0016,55890.0
2019-11-04 10:00:00,43.57,43.62,43.34,43.59,76962.0,42.9622,43.0115,42.7354,42.9819,76962.0
2019-11-04 10:10:00,43.61,43.83,43.58,43.7,60478.0,43.0016,43.2185,42.972,43.0904,60478.0
2019-11-04 10:20:00,43.72,43.86,43.72,43.86,73351.0,43.1101,43.2481,43.1101,43.2481,73351.0
2019-11-04 10:30:00,43.86,43.9,43.72,43.76,26710.0,43.2481,43.2876,43.1101,43.1495,26710.0
2019-11-04 10:40:00,43.77,43.82,43.59,43.67,40717.0,43.1594,43.2087,42.9819,43.0608,40717.0
2019-11-04 10:50:00,43.67,43.77,43.64,43.72,37742.0,43.0608,43.1594,43.0312,43.1101,37742.0
2019-11-04 11:00:00,43.72,43.83,43.7,43.76,65051.0,43.1101,43.2185,43.0904,43.1495,65051.0
2019-11-04 11:10:00,43.77,43.86,43.72,43.73,47158.0,43.1594,43.2481,43.1101,43.1199,47158.0
2019-11-04 11:20:00,43.72,43.86,43.71,43.84,52241.0,43.1101,43.2481,43.1002,43.2284,52241.0
2019-11-04 11:30:00,43.83,43.9,43.8,43.85,38266.0,43.2185,43.2876,43.189,43.2383,38266.0
2019-11-04 11:40:00,43.85,43.88,43.75,43.86,34664.0,43.2383,43.2679,43.1397,43.2481,34664.0
2019-11-04 11:50:00,43.86,43.91,43.82,43.82,15609.0,43.2481,43.2974,43.2087,43.2087,15609.0
2019-11-04 12:00:00,43.8,43.9,43.78,43.88,23024.0,43.189,43.2876,43.1692,43.2679,23024.0
2019-11-04 12:10:00,43.89,43.91,43.84,43.84,14382.0,43.2777,43.2974,43.2284,43.2284,14382.0
2019-11-04 12:20:00,43.83,43.89,43.75,43.77,48232.0,43.2185,43.2777,43.1397,43.1594,48232.0
2019-11-04 12:30:00,43.77,43.9,43.77,43.83,38849.0,43.1594,43.2876,43.1594,43.2185,38849.0
2019-11-04 12:40:00,43.84,43.86,43.79,43.79,36542.0,43.2284,43.2481,43.1791,43.1791,36542.0
2019-11-04 12:50:00,43.8,43.85,43.78,43.82,23571.0,43.189,43.2383,43.1692,43.2087,23571.0
2019-11-04 13:00:00,43.83,43.83,43.74,43.8,48322.0,43.2185,43.2185,43.1298,43.189,48322.0
2019-11-04 13:10:00,43.8,43.87,43.79,43.82,21080.0,43.189,43.258,43.1791,43.2087,21080.0
2019-11-04 13:20:00,43.82,43.82,43.74,43.77,15385.0,43.2087,43.2087,43.1298,43.1594,15385.0
2019-11-04 13:30:00,43.77,43.82,43.77,43.81,37013.0,43.1594,43.2087,43.1594,43.1988,37013.0
2019-11-04 13:40:00,43.82,43.88,43.78,43.88,33360.0,43.2087,43.2679,43.1692,43.2679,33360.0
2019-11-04 13:50:00,43.87,43.92,43.87,43.89,24272.0,43.258,43.3073,43.258,43.2777,24272.0
2019-11-04 14:00:00,43.88,43.9,43.6,43.71,96271.0,43.2679,43.2876,42.9918,43.1002,96271.0
2019-11-04 14:10:00,43.7,43.74,43.58,43.65,55265.0,43.0904,43.1298,42.972,43.0411,55265.0
2019-11-04 14:20:00,43.65,43.72,43.61,43.64,86071.0,43.0411,43.1101,43.0016,43.0312,86071.0
2019-11-04 14:30:00,43.63,43.64,43.5,43.59,84950.0,43.0213,43.0312,42.8932,42.9819,84950.0
2019-11-04 14:40:00,43.59,43.6,43.43,43.51,77078.0,42.9819,42.9918,42.8241,42.903,77078.0
2019-11-04 14:50:00,43.48,43.55,43.41,43.48,82108.0,42.8734,42.9425,42.8044,42.8734,82108.0
2019-11-04 15:00:00,43.47,43.56,43.41,43.54,30955.0,42.8636,42.9523,42.8044,42.9326,30955.0
2019-11-04 15:10:00,43.53,43.58,43.52,43.55,42519.0,42.9227,42.972,42.9129,42.9425,42519.0
2019-11-04 15:20:00,43.55,43.62,43.53,43.62,34391.0,42.9425,43.0115,42.9227,43.0115,34391.0
2019-11-04 15:30:00,43.62,43.67,43.59,43.63,57489.0,43.0115,43.0608,42.9819,43.0213,57489.0
2019-11-04 15:40:00,43.64,43.74,43.64,43.74,55487.0,43.0312,43.1298,43.0312,43.1298,55487.0
2019-11-04 15:50:00,43.74,43.78,43.65,43.75,203267.0,43.1298,43.1692,43.0411,43.1397,203267.0
2019-11-05 09:30:00,44.0,44.09,43.75,43.77,54868.0,43.3862,43.4749,43.1397,43.1594,54868.0
2019-11-05 09:40:00,43.7,43.97,43.7,43.95,9533.0,43.0904,43.3566,43.0904,43.3369,9533.0
2019-11-05 09:50:00,43.95,43.97,43.72,43.76,31236.0,43.3369,43.3566,43.1101,43.1495,31236.0
2019-11-05 10:00:00,43.78,43.9,43.7,43.72,23282.0,43.1692,43.2876,43.0904,43.1101,23282.0
2019-11-05 10:10:00,43.72,43.84,43.65,43.7,56356.0,43.1101,43.2284,43.0411,43.0904,56356.0
2019-11-05 10:20:00,43.68,43.76,43.61,43.64,13694.0,43.0706,43.1495,43.0016,43.0312,13694.0
2019-11-05 10:30:00,43.66,43.7,43.61,43.66,15947.0,43.0509,43.0904,43.0016,43.0509,15947.0
2019-11-05 10:40:00,43.64,43.69,43.48,43.49,63094.0,43.0312,43.0805,42.8734,42.8833,63094.0
2019-11-05 10:50:00,43.5,43.62,43.5,43.6,21820.0,42.8932,43.0115,42.8932,42.9918,21820.0
2019-11-05 11:00:00,43.61,43.73,43.6,43.65,39328.0,43.0016,43.1199,42.9918,43.0411,39328.0
2019-11-05 11:10:00,43.66,43.76,43.64,43.68,16292.0,43.0509,43.1495,43.0312,43.0706,16292.0
2019-11-05 11:20:00,43.67,43.67,43.58,43.63,11984.0,43.0608,43.0608,42.972,43.0213,11984.0
2019-11-05 11:30:00,43.65,43.71,43.62,43.68,12883.0,43.0411,43.1002,43.0115,43.0706,12883.0
2019-11-05 11:40:00,43.67,43.71,43.62,43.64,16078.0,43.0608,43.1002,43.0115,43.0312,16078.0
2019-11-05 11:50:00,43.64,43.73,43.61,43.73,15314.0,43.0312,43.1199,43.0016,43.1199,15314.0
2019-11-05 12:00:00,43.72,43.74,43.66,43.69,17193.0,43.1101,43.1298,43.0509,43.0805,17193.0
2019-11-05 12:10:00,43.72,43.75,43.71,43.73,9039.0,43.1101,43.1397,43.1002,43.1199,9039.0
2019-11-05 12:20:00,43.73,43.73,43.64,43.66,19928.0,43.1199,43.1199,43.0312,43.0509,19928.0
2019-11-05 12:30:00,43.66,43.66,43.57,43.6,15770.0,43.0509,43.0509,42.9622,42.9918,15770.0
2019-11-05 12:40:00,43.59,43.64,43.58,43.59,8859.0,42.9819,43.0312,42.972,42.9819,8859.0
2019-11-05 12:50:00,43.61,43.65,43.55,43.63,22833.0,43.0016,43.0411,42.9425,43.0213,22833.0
2019-11-05 13:00:00,43.64,43.73,43.64,43.71,10811.0,43.0312,43.1199,43.0312,43.1002,10811.0
2019-11-05 13:10:00,43.71,43.75,43.7,43.74,19359.0,43.1002,43.1397,43.0904,43.1298,19359.0
2019-11-05 13:20:00,43.75,43.76,43.7,43.75,11914.0,43.1397,43.1495,43.0904,43.1397,11914.0
2019-11-05 13:30:00,43.74,43.78,43.7,43.7,22143.0,43.1298,43.1692,43.0904,43.0904,22143.0
2019-11-05 13:40:00,43.7,43.73,43.65,43.68,11633.0,43.0904,43.1199,43.0411,43.0706,11633.0
2019-11-05 13:50:00,43.67,43.72,43.67,43.71,15841.0,43.0608,43.1101,43.0608,43.1002,15841.0
2019-11-05 14:00:00,43.71,43.72,43.65,43.66,11536.0,43.1002,43.1101,43.0411,43.0509,11536.0
2019-11-05 14:10:00,43.65,43.75,43.65,43.75,12275.0,43.0411,43.1397,43.0411,43.1397,12275.0
2019-11-05 14:20:00,43.75,43.76,43.72,43.73,7061.0,43.1397,43.1495,43.1101,43.1199,7061.0
2019-11-05 14:30:00,43.73,43.79,43.73,43.79,10830.0,43.1199,43.1791,43.1199,43.1791,10830.0
2019-11-05 14:40:00,43.78,43.82,43.76,43.8,19815.0,43.1692,43.2087,43.1495,43.189,19815.0
2019-11-05 14:50:00,43.8,43.81,43.74,43.74,27010.0,43.189,43.1988,43.1298,43.1298,27010.0
2019-11-05 15:00:00,43.74,43.77,43.71,43.75,17144.0,43.1298,43.1594,43.1002,43.1397,17144.0
2019-11-05 15:10:00,43.74,43.74,43.7,43.71,15807.0,43.1298,43.1298,43.0904,43.1002,15807.0
2019-11-05 15:20:00,43.71,43.9,43.7,43.78,58135.0,43.1002,43.2876,43.0904,43.1692,58135.0
2019-11-05 15:30:00,43.77,43.8,43.73,43.77,38599.0,43.1594,43.189,43.1199,43.1594,38599.0
2019-11-05 15:40:00,43.77,43.78,43.68,43.69,38433.0,43.1594,43.1692,43.0706,43.0805,38433.0
2019-11-05 15:50:00,43.69,43.8,43.68,43.76,161915.0,43.0805,43.189,43.0706,43.1495,161915.0
2019-11-06 09:30:00,43.77,43.87,43.41,43.61,22212.0,43.1594,43.258,42.8044,43.0016,22212.0
2019-11-06 09:40:00,43.61,43.72,43.57,43.6,14119.0,43.0016,43.1101,42.9622,42.9918,14119.0
2019-11-06 09:50:00,43.59,43.66,43.56,43.6,14152.0,42.9819,43.0509,42.9523,42.9918,14152.0
2019-11-06 10:00:00,43.6,43.7,43.58,43.62,10621.0,42.9918,43.0904,42.972,43.0115,10621.0
2019-11-06 10:10:00,43.63,43.71,43.61,43.65,10794.0,43.0213,43.1002,43.0016,43.0411,10794.0
2019-11-06 10:20:00,43.64,43.7,43.59,43.62,19088.0,43.0312,43.0904,42.9819,43.0115,19088.0
2019-11-06 10:30:00,43.62,43.62,43.52,43.55,53158.0,43.0115,43.0115,42.9129,42.9425,53158.0
2019-11-06 10:40:00,43.59,43.69,43.57,43.61,8756.0,42.9819,43.0805,42.9622,43.0016,8756.0
2019-11-06 10:50:00,43.62,43.69,43.61,43.68,9332.0,43.0115,43.0805,43.0016,43.0706,9332.0
2019-11-06 11:00:00,43.7,43.8,43.69,43.75,15852.0,43.0904,43.189,43.0805,43.1397,15852.0
2019-11-06 11:10:00,43.75,43.75,43.6,43.66,9642.0,43.1397,43.1397,42.9918,43.0509,9642.0
2019-11-06 11:20:00,43.65,43.68,43.57,43.58,23074.0,43.0411,43.0706,42.9622,42.972,23074.0
2019-11-06 11:30:00,43.59,43.64,43.58,43.6,15333.0,42.9819,43.0312,42.972,42.9918,15333.0
2019-11-06 11:40:00,43.59,43.6,43.38,43.46,14547.0,42.9819,42.9918,42.7748,42.8537,14547.0
2019-11-06 11:50:00,43.38,43.39,43.32,43.39,7297.0,42.7748,42.7847,42.7157,42.7847,7297.0
2019-11-06 12:00:00,43.4,43.43,43.38,43.41,6019.0,42.7945,42.8241,42.7748,42.8044,6019.0
2019-11-06 12:10:00,43.41,43.41,43.36,43.39,6334.0,42.8044,42.8044,42.7551,42.7847,6334.0
2019-11-06 12:20:00,43.38,43.39,43.33,43.34,8488.0,42.7748,42.7847,42.7255,42.7354,8488.0
2019-11-06 12:30:00,43.33,43.38,43.3,43.36,6416.0,42.7255,42.7748,42.6959,42.7551,6416.0
2019-11-06 12:40:00,43.36,43.37,43.3,43.3,11996.0,42.7551,42.765,42.6959,42.6959,11996.0
2019-11-06 12:50:00,43.3,43.34,43.24,43.34,17283.0,42.6959,42.7354,42.6368,42.7354,17283.0
2019-11-06 13:00:00,43.33,43.37,43.29,43.32,25394.0,42.7255,42.765,42.6861,42.7157,25394.0
2019-11-06 13:10:00,43.32,43.43,43.31,43.4,24503.0,42.7157,42.8241,42.7058,42.7945,24503.0
2019-11-06 13:20:00,43.41,43.46,43.41,43.44,12007.0,42.8044,42.8537,42.8044,42.834,12007.0
2019-11-06 13:30:00,43.44,43.45,43.38,43.39,39519.0,42.834,42.8439,42.7748,42.7847,39519.0
2019-11-06 13:40:00,43.39,43.4,43.34,43.35,17855.0,42.7847,42.7945,42.7354,42.7452,17855.0
2019-11-06 13:50:00,43.35,43.39,43.3,43.33,16395.0,42.7452,42.7847,42.6959,42.7255,16395.0
2019-11-06 14:00:00,43.32,43.36,43.26,43.35,31353.0,42.7157,42.7551,42.6565,42.7452,31353.0
2019-11-06 14:10:00,43.35,43.37,43.24,43.29,100985.0,42.7452,42.765,42.6368,42.6861,100985.0
2019-11-06 14:20:00,43.28,43.3,43.24,43.27,31685.0,42.6762,42.6959,42.6368,42.6664,31685.0
2019-11-06 14:30:00,43.3,43.33,43.27,43.32,24462.0,42.6959,42.7255,42.6664,42.7157,24462.0
2019-11-06 14:40:00,43.31,43.36,43.3,43.33,17653.0,42.7058,42.7551,42.6959,42.7255,17653.0
2019-11-06 14:50:00,43.33,43.36,43.24,43.25,17736.0,42.7255,42.7551,42.6368,42.6466,17736.0
2019-11-06 15:00:00,43.25,43.26,43.14,43.19,19718.0,42.6466,42.6565,42.5382,42.5875,19718.0
2019-11-06 15:10:00,43.18,43.23,43.18,43.21,11819.0,42.5776,42.6269,42.5776,42.6072,11819.0
2019-11-06 15:20:00,43.21,43.29,43.2,43.23,18830.0,42.6072,42.6861,42.5973,42.6269,18830.0
2019-11-06 15:30:00,43.23,43.3,43.22,43.28,23586.0,42.6269,42.6959,42.6171,42.6762,23586.0
2019-11-06 15:40:00,43.29,43.3,43.27,43.28,35891.0,42.6861,42.6959,42.6664,42.6762,35891.0
2019-11-06 15:50:00,43.29,43.39,43.28,43.34,117769.0,42.6861,42.7847,42.6762,42.7354,117769.0
2019-11-07 09:30:00,43.74,44.03,43.64,43.78,30370.0,43.1298,43.4158,43.0312,43.1692,30370.0
2019-11-07 09:40:00,43.79,44.02,43.77,43.79,33930.0,43.1791,43.4059,43.1594,43.1791,33930.0
2019-11-07 09:50:00,43.76,43.86,43.7,43.83,25080.0,43.1495,43.2481,43.0904,43.2185,25080.0
2019-11-07 10:00:00,43.82,43.82,43.61,43.61,19732.0,43.2087,43.2087,43.0016,43.0016,19732.0
2019-11-07 10:10:00,43.63,43.64,43.58,43.61,8820.0,43.0213,43.0312,42.972,43.0016,8820.0
2019-11-07 10:20:00,43.59,43.61,43.47,43.48,15966.0,42.9819,43.0016,42.8636,42.8734,15966.0
2019-11-07 10:30:00,43.49,43.53,43.44,43.46,18268.0,42.8833,42.9227,42.834,42.8537,18268.0
2019-11-07 10:40:00,43.47,43.47,43.33,43.45,12935.0,42.8636,42.8636,42.7255,42.8439,12935.0
2019-11-07 10:50:00,43.44,43.56,43.44,43.54,28639.0,42.834,42.9523,42.834,42.9326,28639.0
2019-11-07 11:00:00,43.54,43.6,43.52,43.57,21431.0,42.9326,42.9918,42.9129,42.9622,21431.0
2019-11-07 11:10:00,43.58,43.63,43.51,43.51,21028.0,42.972,43.0213,42.903,42.903,21028.0
2019-11-07 11:20:00,43.5,43.51,43.33,43.36,61932.0,42.8932,42.903,42.7255,42.7551,61932.0
2019-11-07 11:30:00,43.36,43.44,43.35,43.38,7750.0,42.7551,42.834,42.7452,42.7748,7750.0
2019-11-07 11:40:00,43.39,43.41,43.33,43.34,8719.0,42.7847,42.8044,42.7255,42.7354,8719.0
2019-11-07 11:50:00,43.33,43.4,43.24,43.4,9478.0,42.7255,42.7945,42.6368,42.7945,9478.0
2019-11-07 12:00:00,43.43,43.43,43.31,43.34,13736.0,42.8241,42.8241,42.7058,42.7354,13736.0
2019-11-07 12:10:00,43.35,43.37,43.32,43.33,12250.0,42.7452,42.765,42.7157,42.7255,12250.0
2019-11-07 12:20:00,43.34,43.36,43.31,43.36,9425.0,42.7354,42.7551,42.7058,42.7551,9425.0
2019-11-07 12:30:00,43.36,43.36,43.3,43.31,8852.0,42.7551,42.7551,42.6959,42.7058,8852.0
2019-11-07 12:40:00,43.32,43.34,43.28,43.29,23306.0,42.7157,42.7354,42.6762,42.6861,23306.0
2019-11-07 12:50:00,43.3,43.3,43.25,43.27,14432.0,42.6959,42.6959,42.6466,42.6664,14432.0
2019-11-07 13:00:00,43.27,43.29,43.23,43.23,8355.0,42.6664,42.6861,42.6269,42.6269,8355.0
2019-11-07 13:10:00,43.24,43.26,43.2,43.24,10344.0,42.6368,42.6565,42.5973,42.6368,10344.0
2019-11-07 13:20:00,43.24,43.25,43.12,43.12,9400.0,42.6368,42.6466,42.5185,42.5185,9400.0
2019-11-07 13:30:00,43.12,43.12,43.05,43.09,15328.0,42.5185,42.5185,42.4494,42.4889,15328.0
2019-11-07 13:40:00,43.09,43.1,43.02,43.04,13018.0,42.4889,42.4987,42.4198,42.4396,13018.0
2019-11-07 13:50:00,43.04,43.06,43.02,43.05,15711.0,42.4396,42.4593,42.4198,42.4494,15711.0
2019-11-07 14:00:00,43.06,43.13,43.06,43.12,10142.0,42.4593,42.5283,42.4593,42.5185,10142.0
2019-11-07 14:10:00,43.12,43.19,43.09,43.19,9820.0,42.5185,42.5875,42.4889,42.5875,9820.0
2019-11-07 14:20:00,43.18,43.19,43.15,43.15,11687.0,42.5776,42.5875,42.548,42.548,11687.0
2019-11-07 14:30:00,43.15,43.16,43.09,43.09,7847.0,42.548,42.5579,42.4889,42.4889,7847.0
2019-11-07 14:40:00,43.1,43.14,42.95,43.05,19455.0,42.4987,42.5382,42.3508,42.4494,19455.0
2019-11-07 14:50:00,43.04,43.08,43.02,43.08,7114.0,42.4396,42.479,42.4198,42.479,7114.0
2019-11-07 15:00:00,43.08,43.19,43.07,43.19,13580.0,42.479,42.5875,42.4692,42.5875,13580.0
2019-11-07 15:10:00,43.19,43.2,43.11,43.12,8599.0,42.5875,42.5973,42.5086,42.5185,8599.0
2019-11-07 15:20:00,43.12,43.2,43.09,43.19,18852.0,42.5185,42.5973,42.4889,42.5875,18852.0
2019-11-07 15:30:00,43.19,43.26,43.16,43.18,29267.0,42.5875,42.6565,42.5579,42.5776,29267.0
2019-11-07 15:40:00,43.18,43.18,43.09,43.16,28778.0,42.5776,42.5776,42.4889,42.5579,28778.0
2019-11-07 15:50:00,43.16,43.23,43.11,43.14,121120.0,42.5579,42.6269,42.5086,42.5382,121120.0
2019-11-08 09:30:00,43.01,43.08,42.77,42.94,17049.0,42.41,42.479,42.1733,42.341,17049.0
2019-11-08 09:40:00,42.84,43.01,42.7,42.89,11742.0,42.2424,42.41,42.1043,42.2917,11742.0
2019-11-08 09:50:00,42.91,43.0,42.8,42.82,8384.0,42.3114,42.4001,42.2029,42.2226,8384.0
2019-11-08 10:00:00,42.77,42.86,42.67,42.86,15161.0,42.1733,42.2621,42.0747,42.2621,15161.0
2019-11-08 10:10:00,42.83,42.95,42.83,42.95,10840.0,42.2325,42.3508,42.2325,42.3508,10840.0
2019-11-08 10:20:00,42.96,42.98,42.89,42.89,6391.0,42.3607,42.3804,42.2917,42.2917,6391.0
2019-11-08 10:30:00,42.88,42.91,42.82,42.87,9171.0,42.2818,42.3114,42.2226,42.2719,9171.0
2019-11-08 10:40:00,42.86,42.95,42.82,42.91,6955.0,42.2621,42.3508,42.2226,42.3114,6955.0
2019-11-08 10:50:00,42.91,42.96,42.86,42.91,19299.0,42.3114,42.3607,42.2621,42.3114,19299.0
2019-11-08 11:00:00,42.9,42.97,42.88,42.93,7394.0,42.3015,42.3705,42.2818,42.3311,7394.0
2019-11-08 11:10:00,42.92,42.94,42.82,42.82,5420.0,42.3212,42.341,42.2226,42.2226,5420.0
2019-11-08 11:20:00,42.83,42.84,42.78,42.8,6047.0,42.2325,42.2424,42.1832,42.2029,6047.0
2019-11-08 11:30:00,42.8,42.89,42.8,42.88,5127.0,42.2029,42.2917,42.2029,42.2818,5127.0
2019-11-08 11:40:00,42.88,42.91,42.84,42.88,7379.0,42.2818,42.3114,42.2424,42.2818,7379.0
2019-11-08 11:50:00,42.88,42.95,42.88,42.94,6973.0,42.2818,42.3508,42.2818,42.341,6973.0
2019-11-08 12:00:00,42.96,42.96,42.91,42.91,7089.0,42.3607,42.3607,42.3114,42.3114,7089.0
2019-11-08 12:10:00,42.91,42.91,42.82,42.83,6474.0,42.3114,42.3114,42.2226,42.2325,6474.0
2019-11-08 12:20:00,42.83,42.87,42.8,42.85,5892.0,42.2325,42.2719,42.2029,42.2522,5892.0
2019-11-08 12:30:00,42.83,42.85,42.81,42.85,7644.0,42.2325,42.2522,42.2128,42.2522,7644.0
2019-11-08 12:40:00,42.84,42.93,42.84,42.9,10306.0,42.2424,42.3311,42.2424,42.3015,10306.0
2019-11-08 12:50:00,42.91,42.94,42.86,42.88,5214.0,42.3114,42.341,42.2621,42.2818,5214.0
2019-11-08 13:00:00,42.87,42.89,42.84,42.86,6113.0,42.2719,42.2917,42.2424,42.2621,6113.0
2019-11-08 13:10:00,42.86,42.86,42.83,42.84,4516.0,42.2621,42.2621,42.2325,42.2424,4516.0
2019-11-08 13:20:00,42.83,42.86,42.83,42.84,6756.0,42.2325,42.2621,42.2325,42.2424,6756.0
2019-11-08 13:30:00,42.84,42.87,42.83,42.83,4771.0,42.2424,42.2719,42.2325,42.2325,4771.0
2019-11-08 13:40:00,42.83,42.85,42.81,42.82,5862.0,42.2325,42.2522,42.2128,42.2226,5862.0
2019-11-08 13:50:00,42.83,42.83,42.75,42.76,6780.0,42.2325,42.2325,42.1536,42.1635,6780.0
2019-11-08 14:00:00,42.75,42.78,42.7,42.71,8450.0,42.1536,42.1832,42.1043,42.1142,8450.0
2019-11-08 14:10:00,42.71,42.73,42.69,42.7,5125.0,42.1142,42.1339,42.0945,42.1043,5125.0
2019-11-08 14:20:00,42.7,42.8,42.69,42.77,12292.0,42.1043,42.2029,42.0945,42.1733,12292.0
2019-11-08 14:30:00,42.76,42.77,42.74,42.77,7599.0,42.1635,42.1733,42.1438,42.1733,7599.0
2019-11-08 14:40:00,42.77,42.82,42.76,42.8,11103.0,42.1733,42.2226,42.1635,42.2029,11103.0
2019-11-08 14:50:00,42.8,42.82,42.79,42.82,9027.0,42.2029,42.2226,42.1931,42.2226,9027.0
2019-11-08 15:00:00,42.82,42.83,42.8,42.8,10238.0,42.2226,42.2325,42.2029,42.2029,10238.0
2019-11-08 15:10:00,42.8,42.85,42.8,42.8,11349.0,42.2029,42.2522,42.2029,42.2029,11349.0
2019-11-08 15:20:00,42.8,42.84,42.8,42.83,13807.0,42.2029,42.2424,42.2029,42.2325,13807.0
2019-11-08 15:30:00,42.83,42.84,42.8,42.84,17700.0,42.2325,42.2424,42.2029,42.2424,17700.0
2019-11-08 15:40:00,42.84,42.89,42.83,42.84,29252.0,42.2424,42.2917,42.2325,42.2424,29252.0
2019-11-08 15:50:00,42.84,42.94,42.83,42.94,104412.0,42.2424,42.341,42.2325,42.341,104412.0
2019-11-11 09:30:00,42.57,42.65,42.5,42.58,12750.0,41.9761,42.055,41.9071,41.986,12750.0
2019-11-11 09:40:00,42.59,42.81,42.52,42.73,14903.0,41.9958,42.2128,41.9268,42.1339,14903.0
2019-11-11 09:50:00,42.69,42.84,42.66,42.84,6139.0,42.0945,42.2424,42.0649,42.2424,6139.0
2019-11-11 10:00:00,42.84,42.89,42.8,42.8,10008.0,42.2424,42.2917,42.2029,42.2029,10008.0
2019-11-11 10:10:00,42.83,43.0,42.83,42.98,8341.0,42.2325,42.4001,42.2325,42.3804,8341.0
2019-11-11 10:20:00,43.0,43.05,42.97,42.98,17505.0,42.4001,42.4494,42.3705,42.3804,17505.0
2019-11-11 10:30:00,42.98,43.02,42.96,42.96,11272.0,42.3804,42.4198,42.3607,42.3607,11272.0
2019-11-11 10:40:00,42.95,42.95,42.86,42.91,7225.0,42.3508,42.3508,42.2621,42.3114,7225.0
2019-11-11 10:50:00,42.93,42.97,42.91,42.94,9896.0,42.3311,42.3705,42.3114,42.341,9896.0
2019-11-11 11:00:00,42.92,42.93,42.82,42.84,6295.0,42.3212,42.3311,42.2226,42.2424,6295.0
2019-11-11 11:10:00,42.84,42.87,42.77,42.78,5668.0,42.2424,42.2719,42.1733,42.1832,5668.0
2019-11-11 11:20:00,42.77,42.77,42.68,42.7,8883.0,42.1733,42.1733,42.0846,42.1043,8883.0
2019-11-11 11:30:00,42.69,42.75,42.64,42.7,11088.0,42.0945,42.1536,42.0452,42.1043,11088.0
2019-11-11 11:40:00,42.69,42.79,42.69,42.76,7375.0,42.0945,42.1931,42.0945,42.1635,7375.0
2019-11-11 11:50:00,42.77,42.77,42.68,42.72,8736.0,42.1733,42.1733,42.0846,42.124,8736.0
2019-11-11 12:00:00,42.72,42.77,42.71,42.72,14295.0,42.124,42.1733,42.1142,42.124,14295.0
2019-11-11 12:10:00,42.71,42.76,42.71,42.75,6673.0,42.1142,42.1635,42.1142,42.1536,6673.0
2019-11-11 12:20:00,42.75,42.76,42.71,42.73,5019.0,42.1536,42.1635,42.1142,42.1339,5019.0
2019-11-11 12:30:00,42.73,42.74,42.71,42.71,8042.0,42.1339,42.1438,42.1142,42.1142,8042.0
2019-11-11 12:40:00,42.72,42.8,42.72,42.8,9060.0,42.124,42.2029,42.124,42.2029,9060.0
2019-11-11 12:50:00,42.8,42.8,42.74,42.75,6952.0,42.2029,42.2029,42.1438,42.1536,6952.0
2019-11-11 13:00:00,42.75,42.77,42.74,42.75,6006.0,42.1536,42.1733,42.1438,42.1536,6006.0
2019-11-11 13:10:00,42.75,42.75,42.71,42.71,6125.0,42.1536,42.1536,42.1142,42.1142,6125.0
2019-11-11 13:20:00,42.71,42.73,42.7,42.71,7548.0,42.1142,42.1339,42.1043,42.1142,7548.0
2019-11-11 13:30:00,42.71,42.74,42.69,42.73,4300.0,42.1142,42.1438,42.0945,42.1339,4300.0
2019-11-11 13:40:00,42.73,42.77,42.72,42.77,7517.0,42.1339,42.1733,42.124,42.1733,7517.0
2019-11-11 13:50:00,42.77,42.81,42.75,42.75,10464.0,42.1733,42.2128,42.1536,42.1536,10464.0
2019-11-11 14:00:00,42.76,42.82,42.76,42.78,5832.0,42.1635,42.2226,42.1635,42.1832,5832.0
2019-11-11 14:10:00,42.78,42.79,42.7,42.73,9065.0,42.1832,42.1931,42.1043,42.1339,9065.0
2019-11-11 14:20:00,42.72,42.76,42.7,42.73,6013.0,42.124,42.1635,42.1043,42.1339,6013.0
2019-11-11 14:30:00,42.73,42.78,42.73,42.74,6496.0,42.1339,42.1832,42.1339,42.1438,6496.0
2019-11-11 14:40:00,42.74,42.78,42.73,42.76,10395.0,42.1438,42.1832,42.1339,42.1635,10395.0
2019-11-11 14:50:00,42.76,42.79,42.73,42.79,5529.0,42.1635,42.1931,42.1339,42.1931,5529.0
2019-11-11 15:00:00,42.78,42.82,42.78,42.8,7463.0,42.1832,42.2226,42.1832,42.2029,7463.0
2019-11-11 15:10:00,42.79,42.79,42.73,42.75,7892.0,42.1931,42.1931,42.1339,42.1536,7892.0
2019-11-11 15:20:00,42.75,42.76,42.72,42.73,10418.0,42.1536,42.1635,42.124,42.1339,10418.0
2019-11-11 15:30:00,42.73,42.75,42.7,42.71,13023.0,42.1339,42.1536,42.1043,42.1142,13023.0
2019-11-11 15:40:00,42.71,42.77,42.7,42.76,23937.0,42.1142,42.1733,42.1043,42.1635,23937.0
2019-11-11 15:50:00,42.77,42.85,42.75,42.85,77152.0,42.1733,42.2522,42.1536,42.2522,77152.0
2019-11-12 09:30:00,42.77,42.91,42.65,42.65,12994.0,42.1733,42.3114,42.055,42.055,12994.0
2019-11-12 09:40:00,42.63,42.67,42.45,42.63,13800.0,42.0353,42.0747,41.8578,42.0353,13800.0
2019-11-12 09:50:00,42.65,42.76,42.6,42.62,7412.0,42.055,42.1635,42.0057,42.0254,7412.0
2019-11-12 10:00:00,42.64,42.74,42.63,42.69,12399.0,42.0452,42.1438,42.0353,42.0945,12399.0
2019-11-12 10:10:00,42.71,42.74,42.64,42.69,7711.0,42.1142,42.1438,42.0452,42.0945,7711.0
2019-11-12 10:20:00,42.71,42.79,42.71,42.76,7883.0,42.1142,42.1931,42.1142,42.1635,7883.0
2019-11-12 10:30:00,42.76,42.87,42.75,42.8,9518.0,42.1635,42.2719,42.1536,42.2029,9518.0
2019-11-12 10:40:00,42.8,42.84,42.74,42.76,6111.0,42.2029,42.2424,42.1438,42.1635,6111.0
2019-11-12 10:50:00,42.79,42.79,42.72,42.73,8187.0,42.1931,42.1931,42.124,42.1339,8187.0
2019-11-12 11:00:00,42.73,42.85,42.72,42.82,10730.0,42.1339,42.2522,42.124,42.2226,10730.0
2019-11-12 11:10:00,42.81,42.82,42.74,42.78,6544.0,42.2128,42.2226,42.1438,42.1832,6544.0
2019-11-12 11:20:00,42.79,42.86,42.79,42.82,13347.0,42.1931,42.2621,42.1931,42.2226,13347.0
2019-11-12 11:30:00,42.82,42.84,42.76,42.76,4034.0,42.2226,42.2424,42.1635,42.1635,4034.0
2019-11-12 11:40:00,42.77,42.8,42.75,42.75,6183.0,42.1733,42.2029,42.1536,42.1536,6183.0
2019-11-12 11:50:00,42.76,42.79,42.72,42.77,10993.0,42.1635,42.1931,42.124,42.1733,10993.0
2019-11-12 12:00:00,42.77,42.8,42.74,42.76,11413.0,42.1733,42.2029,42.1438,42.1635,11413.0
2019-11-12 12:10:00,42.76,42.85,42.75,42.76,9646.0,42.1635,42.2522,42.1536,42.1635,9646.0
2019-11-12 12:20:00,42.74,42.76,42.68,42.7,4965.0,42.1438,42.1635,42.0846,42.1043,4965.0
2019-11-12 12:30:00,42.7,42.75,42.69,42.72,7845.0,42.1043,42.1536,42.0945,42.124,7845.0
2019-11-12 12:40:00,42.7,42.72,42.62,42.64,8476.0,42.1043,42.124,42.0254,42.0452,8476.0
2019-11-12 12:50:00,42.66,42.69,42.62,42.66,6419.0,42.0649,42.0945,42.0254,42.0649,6419.0
2019-11-12 13:00:00,42.66,42.69,42.65,42.69,6684.0,42.0649,42.0945,42.055,42.0945,6684.0
2019-11-12 13:10:00,42.69,42.72,42.68,42.68,6117.0,42.0945,42.124,42.0846,42.0846,6117.0
2019-11-12 13:20:00,42.68,42.68,42.63,42.63,5541.0,42.0846,42.0846,42.0353,42.0353,5541.0
2019-11-12 13:30:00,42.63,42.66,42.63,42.66,5818.0,42.0353,42.0649,42.0353,42.0649,5818.0
2019-11-12 13:40:00,42.66,42.66,42.62,42.64,6815.0,42.0649,42.0649,42.0254,42.0452,6815.0
2019-11-12 13:50:00,42.66,42.66,42.62,42.62,9832.0,42.0649,42.0649,42.0254,42.0254,9832.0
2019-11-12 14:00:00,42.62,42.68,42.61,42.68,15251.0,42.0254,42.0846,42.0156,42.0846,15251.0
2019-11-12 14:10:00,42.67,42.68,42.63,42.64,6441.0,42.0747,42.0846,42.0353,42.0452,6441.0
2019-11-12 14:20:00,42.63,42.65,42.59,42.59,7288.0,42.0353,42.055,41.9958,41.9958,7288.0
2019-11-12 14:30:00,42.6,42.63,42.59,42.6,6875.0,42.0057,42.0353,41.9958,42.0057,6875.0
2019-11-12 14:40:00,42.59,42.6,42.57,42.59,5781.0,41.9958,42.0057,41.9761,41.9958,5781.0
2019-11-12 14:50:00,42.58,42.59,42.53,42.56,9565.0,41.986,41.9958,41.9367,41.9663,9565.0
2019-11-12 15:00:00,42.56,42.57,42.54,42.56,4325.0,41.9663,41.9761,41.9465,41.9663,4325.0
2019-11-12 15:10:00,42.56,42.57,42.53,42.54,8098.0,41.9663,41.9761,41.9367,41.9465,8098.0
2019-11-12 15:20:00,42.54,42.64,42.53,42.61,21104.0,41.9465,42.0452,41.9367,42.0156,21104.0
2019-11-12 15:30:00,42.61,42.66,42.59,42.6,18503.0,42.0156,42.0649,41.9958,42.0057,18503.0
2019-11-12 15:40:00,42.59,42.68,42.59,42.68,35366.0,41.9958,42.0846,41.9958,42.0846,35366.0
2019-11-12 15:50:00,42.68,42.69,42.58,42.64,95341.0,42.0846,42.0945,41.986,42.0452,95341.0
2019-11-13 09:30:00,42.34,42.34,42.02,42.1,18906.0,41.7493,41.7493,41.4338,41.5127,18906.0
2019-11-13 09:40:00,42.07,42.21,41.99,42.18,14733.0,41.4831,41.6211,41.4042,41.5916,14733.0
2019-11-13 09:50:00,42.18,42.23,42.09,42.16,10532.0,41.5916,41.6409,41.5028,41.5718,10532.0
2019-11-13 10:00:00,42.18,42.28,42.12,42.23,21244.0,41.5916,41.6902,41.5324,41.6409,21244.0
2019-11-13 10:10:00,42.22,42.26,42.18,42.22,5777.0,41.631,41.6705,41.5916,41.631,5777.0
2019-11-13 10:20:00,42.23,42.24,42.17,42.18,13601.0,41.6409,41.6507,41.5817,41.5916,13601.0
2019-11-13 10:30:00,42.17,42.17,42.02,42.1,27726.0,41.5817,41.5817,41.4338,41.5127,27726.0
2019-11-13 10:40:00,42.13,42.13,42.06,42.08,13006.0,41.5423,41.5423,41.4732,41.493,13006.0
2019-11-13 10:50:00,42.09,42.11,42.04,42.05,9197.0,41.5028,41.5225,41.4535,41.4634,9197.0
2019-11-13 11:00:00,42.06,42.1,41.99,42.08,19967.0,41.4732,41.5127,41.4042,41.493,19967.0
2019-11-13 11:10:00,42.08,42.15,42.04,42.05,34000.0,41.493,41.562,41.4535,41.4634,34000.0
2019-11-13 11:20:00,42.05,42.16,42.05,42.09,121135.0,41.4634,41.5718,41.4634,41.5028,121135.0
2019-11-13 11:30:00,42.08,42.19,42.06,42.16,134118.0,41.493,41.6014,41.4732,41.5718,134118.0
2019-11-13 11:40:00,42.15,42.37,42.15,42.35,16680.0,41.562,41.7789,41.562,41.7592,16680.0
2019-11-13 11:50:00,42.35,42.39,42.28,42.33,6423.0,41.7592,41.7986,41.6902,41.7395,6423.0
2019-11-13 12:00:00,42.35,42.38,42.24,42.28,13138.0,41.7592,41.7888,41.6507,41.6902,13138.0
2019-11-13 12:10:00,42.27,42.33,42.26,42.33,4687.0,41.6803,41.7395,41.6705,41.7395,4687.0
2019-11-13 12:20:00,42.32,42.34,42.28,42.28,4729.0,41.7296,41.7493,41.6902,41.6902,4729.0
2019-11-13 12:30:00,42.3,42.33,42.29,42.31,4337.0,41.7099,41.7395,41.7,41.7198,4337.0
2019-11-13 12:40:00,42.32,42.34,42.28,42.31,8019.0,41.7296,41.7493,41.6902,41.7198,8019.0
2019-11-13 12:50:00,42.33,42.33,42.27,42.27,6498.0,41.7395,41.7395,41.6803,41.6803,6498.0
2019-11-13 13:00:00,42.27,42.33,42.26,42.33,6138.0,41.6803,41.7395,41.6705,41.7395,6138.0
2019-11-13 13:10:00,42.32,42.33,42.28,42.31,10728.0,41.7296,41.7395,41.6902,41.7198,10728.0
2019-11-13 13:20:00,42.31,42.31,42.26,42.29,7667.0,41.7198,41.7198,41.6705,41.7,7667.0
2019-11-13 13:30:00,42.3,42.3,42.26,42.26,4369.0,41.7099,41.7099,41.6705,41.6705,4369.0
2019-11-13 13:40:00,42.28,42.32,42.25,42.32,9659.0,41.6902,41.7296,41.6606,41.7296,9659.0
2019-11-13 13:50:00,42.32,42.36,42.14,42.16,10375.0,41.7296,41.7691,41.5521,41.5718,10375.0
2019-11-13 14:00:00,42.16,42.19,42.11,42.16,6212.0,41.5718,41.6014,41.5225,41.5718,6212.0
2019-11-13 14:10:00,42.15,42.16,42.1,42.14,6340.0,41.562,41.5718,41.5127,41.5521,6340.0
2019-11-13 14:20:00,42.13,42.16,42.12,42.12,8158.0,41.5423,41.5718,41.5324,41.5324,8158.0
2019-11-13 14:30:00,42.13,42.18,42.12,42.12,5200.0,41.5423,41.5916,41.5324,41.5324,5200.0
2019-11-13 14:40:00,42.13,42.18,42.13,42.15,5963.0,41.5423,41.5916,41.5423,41.562,5963.0
2019-11-13 14:50:00,42.15,42.18,42.14,42.15,7521.0,41.562,41.5916,41.5521,41.562,7521.0
2019-11-13 15:00:00,42.16,42.16,42.08,42.14,16508.0,41.5718,41.5718,41.493,41.5521,16508.0
2019-11-13 15:10:00,42.14,42.17,42.13,42.16,7410.0,41.5521,41.5817,41.5423,41.5718,7410.0
2019-11-13 15:20:00,42.17,42.18,42.11,42.11,10975.0,41.5817,41.5916,41.5225,41.5225,10975.0
2019-11-13 15:30:00,42.12,42.15,42.09,42.09,16115.0,41.5324,41.562,41.5028,41.5028,16115.0
2019-11-13 15:40:00,42.1,42.16,42.08,42.15,24733.0,41.5127,41.5718,41.493,41.562,24733.0
2019-11-13 15:50:00,42.14,42.18,42.1,42.17,63989.0,41.5521,41.5916,41.5127,41.5817,63989.0
2019-11-14 09:30:00,42.07,42.26,42.01,42.14,17402.0,41.4831,41.6705,41.4239,41.5521,17402.0
2019-11-14 09:40:00,42.14,42.23,42.03,42.1,24243.0,41.5521,41.6409,41.4437,41.5127,24243.0
2019-11-14 09:50:00,42.06,42.12,41.92,42.01,18581.0,41.4732,41.5324,41.3352,41.4239,18581.0
2019-11-14 10:00:00,42.05,42.12,41.95,42.06,29216.0,41.4634,41.5324,41.3648,41.4732,29216.0
2019-11-14 10:10:00,42.06,42.19,42.01,42.16,59191.0,41.4732,41.6014,41.4239,41.5718,59191.0
2019-11-14 10:20:00,42.16,42.2,42.13,42.16,25108.0,41.5718,41.6113,41.5423,41.5718,25108.0
2019-11-14 10:30:00,42.16,42.22,42.15,42.16,23113.0,41.5718,41.631,41.562,41.5718,23113.0
2019-11-14 10:40:00,42.14,42.2,42.13,42.16,14799.0,41.5521,41.6113,41.5423,41.5718,14799.0
2019-11-14 10:50:00,42.16,42.18,42.12,42.13,7621.0,41.5718,41.5916,41.5324,41.5423,7621.0
2019-11-14 11:00:00,42.11,42.18,42.11,42.17,7064.0,41.5225,41.5916,41.5225,41.5817,7064.0
2019-11-14 11:10:00,42.18,42.18,42.13,42.17,7886.0,41.5916,41.5916,41.5423,41.5817,7886.0
2019-11-14 11:20:00,42.18,42.19,42.15,42.16,16630.0,41.5916,41.6014,41.562,41.5718,16630.0
2019-11-14 11:30:00,42.17,42.18,42.06,42.07,7255.0,41.5817,41.5916,41.4732,41.4831,7255.0
2019-11-14 11:40:00,42.08,42.08,41.95,41.97,7424.0,41.493,41.493,41.3648,41.3845,7424.0
2019-11-14 11:50:00,41.96,41.99,41.93,41.94,21341.0,41.3746,41.4042,41.3451,41.3549,21341.0
2019-11-14 12:00:00,41.95,41.97,41.94,41.94,7839.0,41.3648,41.3845,41.3549,41.3549,7839.0
2019-11-14 12:10:00,41.94,41.94,41.87,41.89,17848.0,41.3549,41.3549,41.2859,41.3056,17848.0
2019-11-14 12:20:00,41.9,41.93,41.89,41.92,5833.0,41.3155,41.3451,41.3056,41.3352,5833.0
2019-11-14 12:30:00,41.92,41.96,41.92,41.96,5389.0,41.3352,41.3746,41.3352,41.3746,5389.0
2019-11-14 12:40:00,41.96,41.98,41.94,41.94,9173.0,41.3746,41.3944,41.3549,41.3549,9173.0
2019-11-14 12:50:00,41.95,41.96,41.93,41.94,6346.0,41.3648,41.3746,41.3451,41.3549,6346.0
2019-11-14 13:00:00,41.95,41.96,41.92,41.93,8393.0,41.3648,41.3746,41.3352,41.3451,8393.0
2019-11-14 13:10:00,41.92,41.93,41.89,41.92,11853.0,41.3352,41.3451,41.3056,41.3352,11853.0
2019-11-14 13:20:00,41.92,41.94,41.91,41.92,5967.0,41.3352,41.3549,41.3253,41.3352,5967.0
2019-11-14 13:30:00,41.92,41.97,41.89,41.97,8864.0,41.3352,41.3845,41.3056,41.3845,8864.0
2019-11-14 13:40:00,41.96,42.0,41.96,41.99,3560.0,41.3746,41.4141,41.3746,41.4042,3560.0
2019-11-14 13:50:00,41.99,42.01,41.9,41.98,15090.0,41.4042,41.4239,41.3155,41.3944,15090.0
2019-11-14 14:00:00,41.97,41.99,41.94,41.95,6412.0,41.3845,41.4042,41.3549,41.3648,6412.0
2019-11-14 14:10:00,41.95,41.99,41.95,41.98,21070.0,41.3648,41.4042,41.3648,41.3944,21070.0
2019-11-14 14:20:00,41.97,41.97,41.93,41.93,4423.0,41.3845,41.3845,41.3451,41.3451,4423.0
2019-11-14 14:30:00,41.93,41.95,41.93,41.94,6949.0,41.3451,41.3648,41.3451,41.3549,6949.0
2019-11-14 14:40:00,41.93,41.95,41.91,41.94,8148.0,41.3451,41.3648,41.3253,41.3549,8148.0
2019-11-14 14:50:00,41.94,41.94,41.87,41.88,7888.0,41.3549,41.3549,41.2859,41.2958,7888.0
2019-11-14 15:00:00,41.88,41.91,41.87,41.89,8347.0,41.2958,41.3253,41.2859,41.3056,8347.0
2019-11-14 15:10:00,41.89,41.89,41.82,41.85,14092.0,41.3056,41.3056,41.2366,41.2662,14092.0
2019-11-14 15:20:00,41.86,41.89,41.85,41.86,12301.0,41.276,41.3056,41.2662,41.276,12301.0
2019-11-14 15:30:00,41.87,41.87,41.82,41.83,23393.0,41.2859,41.2859,41.2366,41.2465,23393.0
2019-11-14 15:40:00,41.84,41.89,41.84,41.89,25563.0,41.2563,41.3056,41.2563,41.3056,25563.0
2019-11-14 15:50:00,41.89,42.0,41.89,42.0,80822.0,41.3056,41.4141,41.3056,41.4141,80822.0
2019-11-15 09:30:00,42.34,42.61,42.25,42.57,58446.0,41.7493,42.0156,41.6606,41.9761,58446.0
2019-11-15 09:40:00,42.57,42.64,42.47,42.51,33363.0,41.9761,42.0452,41.8775,41.917,33363.0
2019-11-15 09:50:00,42.5,42.52,42.36,42.36,7540.0,41.9071,41.9268,41.7691,41.7691,7540.0
2019-11-15 10:00:00,42.36,42.43,42.32,42.34,8286.0,41.7691,41.8381,41.7296,41.7493,8286.0
2019-11-15 10:10:00,42.32,42.46,42.27,42.39,35947.0,41.7296,41.8677,41.6803,41.7986,35947.0
2019-11-15 10:20:00,42.39,42.44,42.35,42.39,13724.0,41.7986,41.8479,41.7592,41.7986,13724.0
2019-11-15 10:30:00,42.39,42.43,42.38,42.39,5786.0,41.7986,41.8381,41.7888,41.7986,5786.0
2019-11-15 10:40:00,42.38,42.44,42.38,42.44,8600.0,41.7888,41.8479,41.7888,41.8479,8600.0
2019-11-15 10:50:00,42.46,42.51,42.42,42.5,12442.0,41.8677,41.917,41.8282,41.9071,12442.0
2019-11-15 11:00:00,42.5,42.61,42.49,42.55,40856.0,41.9071,42.0156,41.8972,41.9564,40856.0
2019-11-15 11:10:00,42.56,42.64,42.54,42.59,55369.0,41.9663,42.0452,41.9465,41.9958,55369.0
2019-11-15 11:20:00,42.59,42.65,42.55,42.59,40768.0,41.9958,42.055,41.9564,41.9958,40768.0
2019-11-15 11:30:00,42.6,42.65,42.59,42.6,13932.0,42.0057,42.055,41.9958,42.0057,13932.0
2019-11-15 11:40:00,42.59,42.71,42.59,42.69,14507.0,41.9958,42.1142,41.9958,42.0945,14507.0
2019-11-15 11:50:00,42.7,42.7,42.58,42.59,29520.0,42.1043,42.1043,41.986,41.9958,29520.0
2019-11-15 12:00:00,42.58,42.59,42.53,42.54,15155.0,41.986,41.9958,41.9367,41.9465,15155.0
2019-11-15 12:10:00,42.54,42.61,42.54,42.58,21694.0,41.9465,42.0156,41.9465,41.986,21694.0
2019-11-15 12:20:00,42.58,42.59,42.57,42.58,8001.0,41.986,41.9958,41.9761,41.986,8001.0
2019-11-15 12:30:00,42.58,42.59,42.53,42.55,11294.0,41.986,41.9958,41.9367,41.9564,11294.0
2019-11-15 12:40:00,42.55,42.57,42.53,42.56,7849.0,41.9564,41.9761,41.9367,41.9663,7849.0
2019-11-15 12:50:00,42.57,42.59,42.47,42.53,36524.0,41.9761,41.9958,41.8775,41.9367,36524.0
2019-11-15 13:00:00,42.53,42.55,42.49,42.53,12757.0,41.9367,41.9564,41.8972,41.9367,12757.0
2019-11-15 13:10:00,42.54,42.55,42.51,42.54,8922.0,41.9465,41.9564,41.917,41.9465,8922.0
2019-11-15 13:20:00,42.55,42.55,42.49,42.49,17633.0,41.9564,41.9564,41.8972,41.8972,17633.0
2019-11-15 13:30:00,42.49,42.5,42.42,42.44,8363.0,41.8972,41.9071,41.8282,41.8479,8363.0
2019-11-15 13:40:00,42.44,42.44,42.38,42.39,14235.0,41.8479,41.8479,41.7888,41.7986,14235.0
2019-11-15 13:50:00,42.39,42.39,42.34,42.34,9093.0,41.7986,41.7986,41.7493,41.7493,9093.0
2019-11-15 14:00:00,42.34,42.38,42.33,42.37,10029.0,41.7493,41.7888,41.7395,41.7789,10029.0
2019-11-15 14:10:00,42.38,42.41,42.37,42.38,14590.0,41.7888,41.8184,41.7789,41.7888,14590.0
2019-11-15 14:20:00,42.38,42.43,42.35,42.42,12265.0,41.7888,41.8381,41.7592,41.8282,12265.0
2019-11-15 14:30:00,42.43,42.47,42.42,42.44,16370.0,41.8381,41.8775,41.8282,41.8479,16370.0
2019-11-15 14:40:00,42.45,42.5,42.44,42.48,14719.0,41.8578,41.9071,41.8479,41.8874,14719.0
2019-11-15 14:50:00,42.49,42.49,42.43,42.45,9982.0,41.8972,41.8972,41.8381,41.8578,9982.0
2019-11-15 15:00:00,42.46,42.46,42.41,42.44,8844.0,41.8677,41.8677,41.8184,41.8479,8844.0
2019-11-15 15:10:00,42.43,42.44,42.42,42.43,7581.0,41.8381,41.8479,41.8282,41.8381,7581.0
2019-11-15 15:20:00,42.44,42.46,42.4,42.41,19904.0,41.8479,41.8677,41.8085,41.8184,19904.0
2019-11-15 15:30:00,42.42,42.42,42.34,42.36,31633.0,41.8282,41.8282,41.7493,41.7691,31633.0
2019-11-15 15:40:00,42.36,42.41,42.35,42.41,31618.0,41.7691,41.8184,41.7592,41.8184,31618.0
2019-11-15 15:50:00,42.41,42.47,42.4,42.42,111547.0,41.8184,41.8775,41.8085,41.8282,111547.0
2019-11-18 09:30:00,42.22,42.25,41.68,41.72,16808.0,41.631,41.6606,41.0985,41.138,16808.0
2019-11-18 09:40:00,41.75,41.8,41.45,41.47,16279.0,41.1676,41.2169,40.8718,40.8915,16279.0
2019-11-18 09:50:00,41.48,41.63,41.38,41.63,17569.0,40.9013,41.0492,40.8027,41.0492,17569.0
2019-11-18 10:00:00,41.6,41.75,41.52,41.71,20882.0,41.0197,41.1676,40.9408,41.1281,20882.0
2019-11-18 10:10:00,41.68,41.74,41.62,41.64,12962.0,41.0985,41.1577,41.0394,41.0591,12962.0
2019-11-18 10:20:00,41.65,41.66,41.58,41.63,5719.0,41.069,41.0788,40.9999,41.0492,5719.0
2019-11-18 10:30:00,41.62,41.7,41.6,41.64,5960.0,41.0394,41.1183,41.0197,41.0591,5960.0
2019-11-18 10:40:00,41.62,41.68,41.6,41.68,6632.0,41.0394,41.0985,41.0197,41.0985,6632.0
2019-11-18 10:50:00,41.68,41.7,41.61,41.7,6256.0,41.0985,41.1183,41.0295,41.1183,6256.0
2019-11-18 11:00:00,41.71,41.74,41.68,41.72,7791.0,41.1281,41.1577,41.0985,41.138,7791.0
2019-11-18 11:10:00,41.71,41.77,41.71,41.74,6210.0,41.1281,41.1873,41.1281,41.1577,6210.0
2019-11-18 11:20:00,41.73,41.8,41.71,41.79,4571.0,41.1478,41.2169,41.1281,41.207,4571.0
2019-11-18 11:30:00,41.8,41.86,41.8,41.85,6534.0,41.2169,41.276,41.2169,41.2662,6534.0
2019-11-18 11:40:00,41.85,41.91,41.8,41.87,17181.0,41.2662,41.3253,41.2169,41.2859,17181.0
2019-11-18 11:50:00,41.88,41.92,41.87,41.9,4799.0,41.2958,41.3352,41.2859,41.3155,4799.0
2019-11-18 12:00:00,41.95,41.95,41.9,41.9,6104.0,41.3648,41.3648,41.3155,41.3155,6104.0
2019-11-18 12:10:00,41.9,41.9,41.83,41.88,11105.0,41.3155,41.3155,41.2465,41.2958,11105.0
2019-11-18 12:20:00,41.89,41.95,41.89,41.93,8179.0,41.3056,41.3648,41.3056,41.3451,8179.0
2019-11-18 12:30:00,41.93,41.98,41.93,41.96,6038.0,41.3451,41.3944,41.3451,41.3746,6038.0
2019-11-18 12:40:00,41.96,41.98,41.95,41.97,3599.0,41.3746,41.3944,41.3648,41.3845,3599.0
2019-11-18 12:50:00,41.97,41.97,41.9,41.94,10267.0,41.3845,41.3845,41.3155,41.3549,10267.0
2019-11-18 13:00:00,41.94,41.97,41.94,41.95,6802.0,41.3549,41.3845,41.3549,41.3648,6802.0
2019-11-18 13:10:00,41.96,41.97,41.93,41.95,6421.0,41.3746,41.3845,41.3451,41.3648,6421.0
2019-11-18 13:20:00,41.98,42.0,41.95,42.0,14755.0,41.3944,41.4141,41.3648,41.4141,14755.0
2019-11-18 13:30:00,42.0,42.09,42.0,42.02,38948.0,41.4141,41.5028,41.4141,41.4338,38948.0
2019-11-18 13:40:00,42.03,42.05,42.0,42.02,10917.0,41.4437,41.4634,41.4141,41.4338,10917.0
2019-11-18 13:50:00,42.01,42.04,41.99,42.03,12814.0,41.4239,41.4535,41.4042,41.4437,12814.0
2019-11-18 14:00:00,42.03,42.04,41.99,41.99,6452.0,41.4437,41.4535,41.4042,41.4042,6452.0
2019-11-18 14:10:00,41.99,42.08,41.97,42.06,16920.0,41.4042,41.493,41.3845,41.4732,16920.0
2019-11-18 14:20:00,42.07,42.07,42.0,42.02,11026.0,41.4831,41.4831,41.4141,41.4338,11026.0
2019-11-18 14:30:00,42.01,42.04,41.99,42.01,20971.0,41.4239,41.4535,41.4042,41.4239,20971.0
2019-11-18 14:40:00,42.02,42.03,41.98,41.99,7195.0,41.4338,41.4437,41.3944,41.4042,7195.0
2019-11-18 14:50:00,42.0,42.0,41.97,41.98,8235.0,41.4141,41.4141,41.3845,41.3944,8235.0
2019-11-18 15:00:00,41.97,42.01,41.97,41.99,22868.0,41.3845,41.4239,41.3845,41.4042,22868.0
2019-11-18 15:10:00,42.0,42.03,41.98,42.01,11893.0,41.4141,41.4437,41.3944,41.4239,11893.0
2019-11-18 15:20:00,42.02,42.08,42.01,42.06,20826.0,41.4338,41.493,41.4239,41.4732,20826.0
2019-11-18 15:30:00,42.06,42.08,42.01,42.02,20459.0,41.4732,41.493,41.4239,41.4338,20459.0
2019-11-18 15:40:00,42.02,42.05,41.99,42.0,22502.0,41.4338,41.4634,41.4042,41.4141,22502.0
2019-11-18 15:50:00,42.0,42.07,41.97,42.06,57793.0,41.4141,41.4831,41.3845,41.4732,57793.0
2019-11-19 09:30:00,42.18,42.27,42.05,42.2,10111.0,41.5916,41.6803,41.4634,41.6113,10111.0
2019-11-19 09:40:00,42.17,42.17,41.97,42.03,24259.0,41.5817,41.5817,41.3845,41.4437,24259.0
2019-11-19 09:50:00,42.03,42.05,41.98,41.99,3426.0,41.4437,41.4634,41.3944,41.4042,3426.0
2019-11-19 10:00:00,41.97,41.99,41.92,41.99,3626.0,41.3845,41.4042,41.3352,41.4042,3626.0
2019-11-19 10:10:00,41.99,41.99,41.87,41.95,5001.0,41.4042,41.4042,41.2859,41.3648,5001.0
2019-11-19 10:20:00,41.97,41.98,41.9,41.95,14370.0,41.3845,41.3944,41.3155,41.3648,14370.0
2019-11-19 10:30:00,41.96,42.02,41.95,41.97,10339.0,41.3746,41.4338,41.3648,41.3845,10339.0
2019-11-19 10:40:00,41.96,41.96,41.87,41.89,13455.0,41.3746,41.3746,41.2859,41.3056,13455.0
2019-11-19 10:50:00,41.88,41.89,41.8,41.8,12301.0,41.2958,41.3056,41.2169,41.2169,12301.0
2019-11-19 11:00:00,41.81,41.82,41.78,41.8,4366.0,41.2267,41.2366,41.1971,41.2169,4366.0
2019-11-19 11:10:00,41.78,41.78,41.72,41.75,7210.0,41.1971,41.1971,41.138,41.1676,7210.0
2019-11-19 11:20:00,41.74,41.81,41.73,41.8,6906.0,41.1577,41.2267,41.1478,41.2169,6906.0
2019-11-19 11:30:00,41.79,41.91,41.77,41.88,16830.0,41.207,41.3253,41.1873,41.2958,16830.0
2019-11-19 11:40:00,41.89,41.9,41.8,41.82,5922.0,41.3056,41.3155,41.2169,41.2366,5922.0
2019-11-19 11:50:00,41.84,41.88,41.82,41.88,4529.0,41.2563,41.2958,41.2366,41.2958,4529.0
2019-11-19 12:00:00,41.88,41.91,41.82,41.83,4185.0,41.2958,41.3253,41.2366,41.2465,4185.0
2019-11-19 12:10:00,41.82,41.87,41.81,41.85,4588.0,41.2366,41.2859,41.2267,41.2662,4588.0
2019-11-19 12:20:00,41.86,41.86,41.81,41.83,11944.0,41.276,41.276,41.2267,41.2465,11944.0
2019-11-19 12:30:00,41.83,41.86,41.79,41.86,7749.0,41.2465,41.276,41.207,41.276,7749.0
2019-11-19 12:40:00,41.85,41.85,41.83,41.85,4099.0,41.2662,41.2662,41.2465,41.2662,4099.0
2019-11-19 12:50:00,41.84,41.9,41.83,41.9,4245.0,41.2563,41.3155,41.2465,41.3155,4245.0
2019-11-19 13:00:00,41.9,41.92,41.88,41.91,6109.0,41.3155,41.3352,41.2958,41.3253,6109.0
2019-11-19 13:10:00,41.91,41.98,41.91,41.93,4500.0,41.3253,41.3944,41.3253,41.3451,4500.0
2019-11-19 13:20:00,41.94,41.95,41.92,41.92,4016.0,41.3549,41.3648,41.3352,41.3352,4016.0
2019-11-19 13:30:00,41.92,41.93,41.91,41.91,5073.0,41.3352,41.3451,41.3253,41.3253,5073.0
2019-11-19 13:40:00,41.92,41.94,41.91,41.92,4584.0,41.3352,41.3549,41.3253,41.3352,4584.0
2019-11-19 13:50:00,41.93,41.94,41.89,41.89,6670.0,41.3451,41.3549,41.3056,41.3056,6670.0
2019-11-19 14:00:00,41.89,41.93,41.88,41.9,7893.0,41.3056,41.3451,41.2958,41.3155,7893.0
2019-11-19 14:10:00,41.9,41.9,41.85,41.85,4536.0,41.3155,41.3155,41.2662,41.2662,4536.0
2019-11-19 14:20:00,41.86,41.91,41.85,41.91,8222.0,41.276,41.3253,41.2662,41.3253,8222.0
2019-11-19 14:30:00,41.9,41.98,41.89,41.96,10035.0,41.3155,41.3944,41.3056,41.3746,10035.0
2019-11-19 14:40:00,41.96,41.97,41.91,41.93,8432.0,41.3746,41.3845,41.3253,41.3451,8432.0
2019-11-19 14:50:00,41.94,41.94,41.9,41.92,8976.0,41.3549,41.3549,41.3155,41.3352,8976.0
2019-11-19 15:00:00,41.91,41.92,41.9,41.91,9318.0,41.3253,41.3352,41.3155,41.3253,9318.0
2019-11-19 15:10:00,41.91,41.95,41.91,41.92,9748.0,41.3253,41.3648,41.3253,41.3352,9748.0
2019-11-19 15:20:00,41.92,41.93,41.89,41.92,35627.0,41.3352,41.3451,41.3056,41.3352,35627.0
2019-11-19 15:30:00,41.93,42.0,41.92,41.98,26279.0,41.3451,41.4141,41.3352,41.3944,26279.0
2019-11-19 15:40:00,41.99,42.03,41.99,42.02,91656.0,41.4042,41.4437,41.4042,41.4338,91656.0
2019-11-19 15:50:00,42.02,42.03,41.99,42.0,90377.0,41.4338,41.4437,41.4042,41.4141,90377.0
2019-11-20 09:30:00,41.67,42.0,41.67,41.9,21987.0,41.0887,41.4141,41.0887,41.3155,21987.0
2019-11-20 09:40:00,41.92,41.98,41.83,41.97,18160.0,41.3352,41.3944,41.2465,41.3845,18160.0
2019-11-20 09:50:00,41.98,42.15,41.88,42.12,96846.0,41.3944,41.562,41.2958,41.5324,96846.0
2019-11-20 10:00:00,42.12,42.18,41.98,42.08,53501.0,41.5324,41.5916,41.3944,41.493,53501.0
2019-11-20 10:10:00,42.05,42.12,41.99,42.05,39168.0,41.4634,41.5324,41.4042,41.4634,39168.0
2019-11-20 10:20:00,42.05,42.15,42.01,42.1,41904.0,41.4634,41.562,41.4239,41.5127,41904.0
2019-11-20 10:30:00,42.12,42.31,42.11,42.24,60876.0,41.5324,41.7198,41.5225,41.6507,60876.0
2019-11-20 10:40:00,42.24,42.25,42.11,42.16,20621.0,41.6507,41.6606,41.5225,41.5718,20621.0
2019-11-20 10:50:00,42.16,42.2,42.13,42.15,18102.0,41.5718,41.6113,41.5423,41.562,18102.0
2019-11-20 11:00:00,42.14,42.16,42.1,42.11,24448.0,41.5521,41.5718,41.5127,41.5225,24448.0
2019-11-20 11:10:00,42.1,42.14,42.05,42.12,14919.0,41.5127,41.5521,41.4634,41.5324,14919.0
2019-11-20 11:20:00,42.13,42.15,42.07,42.1,18610.0,41.5423,41.562,41.4831,41.5127,18610.0
2019-11-20 11:30:00,42.1,42.15,42.09,42.11,12795.0,41.5127,41.562,41.5028,41.5225,12795.0
2019-11-20 11:40:00,42.1,42.13,42.06,42.09,13219.0,41.5127,41.5423,41.4732,41.5028,13219.0
2019-11-20 11:50:00,42.08,42.11,42.0,42.01,16440.0,41.493,41.5225,41.4141,41.4239,16440.0
2019-11-20 12:00:00,42.0,42.12,41.99,42.06,120311.0,41.4141,41.5324,41.4042,41.4732,120311.0
2019-11-20 12:10:00,42.05,42.23,42.03,42.15,56042.0,41.4634,41.6409,41.4437,41.562,56042.0
2019-11-20 12:20:00,42.16,42.29,42.15,42.27,68740.0,41.5718,41.7,41.562,41.6803,68740.0
2019-11-20 12:30:00,42.29,42.38,42.26,42.37,65075.0,41.7,41.7888,41.6705,41.7789,65075.0
2019-11-20 12:40:00,42.35,42.43,42.23,42.34,157734.0,41.7592,41.8381,41.6409,41.7493,157734.0
2019-11-20 12:50:00,42.33,42.34,42.06,42.12,58446.0,41.7395,41.7493,41.4732,41.5324,58446.0
2019-11-20 13:00:00,42.09,42.11,41.92,41.94,55376.0,41.5028,41.5225,41.3352,41.3549,55376.0
2019-11-20 13:10:00,41.94,41.98,41.89,41.89,66251.0,41.3549,41.3944,41.3056,41.3056,66251.0
2019-11-20 13:20:00,41.88,42.0,41.86,41.96,47099.0,41.2958,41.4141,41.276,41.3746,47099.0
2019-11-20 13:30:00,41.94,42.01,41.93,41.98,26921.0,41.3549,41.4239,41.3451,41.3944,26921.0
2019-11-20 13:40:00,41.96,42.08,41.96,42.03,19433.0,41.3746,41.493,41.3746,41.4437,19433.0
2019-11-20 13:50:00,42.05,42.16,42.04,42.12,51008.0,41.4634,41.5718,41.4535,41.5324,51008.0
2019-11-20 14:00:00,42.13,42.22,42.12,42.22,46123.0,41.5423,41.631,41.5324,41.631,46123.0
2019-11-20 14:10:00,42.22,42.37,42.19,42.33,31436.0,41.631,41.7789,41.6014,41.7395,31436.0
2019-11-20 14:20:00,42.33,42.37,42.31,42.36,20726.0,41.7395,41.7789,41.7198,41.7691,20726.0
2019-11-20 14:30:00,42.34,42.39,42.33,42.36,31138.0,41.7493,41.7986,41.7395,41.7691,31138.0
2019-11-20 14:40:00,42.35,42.37,42.3,42.31,26064.0,41.7592,41.7789,41.7099,41.7198,26064.0
2019-11-20 14:50:00,42.32,42.36,42.29,42.32,15244.0,41.7296,41.7691,41.7,41.7296,15244.0
2019-11-20 15:00:00,42.32,42.32,42.25,42.27,24487.0,41.7296,41.7296,41.6606,41.6803,24487.0
2019-11-20 15:10:00,42.27,42.31,42.24,42.24,62893.0,41.6803,41.7198,41.6507,41.6507,62893.0
2019-11-20 15:20:00,42.24,42.27,42.2,42.23,31497.0,41.6507,41.6803,41.6113,41.6409,31497.0
2019-11-20 15:30:00,42.23,42.32,42.2,42.28,33939.0,41.6409,41.7296,41.6113,41.6902,33939.0
2019-11-20 15:40:00,42.29,42.39,42.28,42.28,53140.0,41.7,41.7986,41.6902,41.6902,53140.0
2019-11-20 15:50:00,42.27,42.3,42.17,42.26,140060.0,41.6803,41.7099,41.5817,41.6705,140060.0
2019-11-21 09:30:00,42.41,42.45,42.04,42.24,15644.0,41.8184,41.8578,41.4535,41.6507,15644.0
2019-11-21 09:40:00,42.19,42.27,42.11,42.25,6208.0,41.6014,41.6803,41.5225,41.6606,6208.0
2019-11-21 09:50:00,42.27,42.45,42.27,42.41,10328.0,41.6803,41.8578,41.6803,41.8184,10328.0
2019-11-21 10:00:00,42.39,42.39,42.21,42.24,14548.0,41.7986,41.7986,41.6211,41.6507,14548.0
2019-11-21 10:10:00,42.25,42.25,41.99,41.99,15815.0,41.6606,41.6606,41.4042,41.4042,15815.0
2019-11-21 10:20:00,41.97,42.05,41.95,41.98,29236.0,41.3845,41.4634,41.3648,41.3944,29236.0
2019-11-21 10:30:00,41.98,42.05,41.95,42.03,20547.0,41.3944,41.4634,41.3648,41.4437,20547.0
2019-11-21 10:40:00,42.02,42.17,42.01,42.02,33544.0,41.4338,41.5817,41.4239,41.4338,33544.0
2019-11-21 10:50:00,42.02,42.05,41.9,41.93,16856.0,41.4338,41.4634,41.3155,41.3451,16856.0
2019-11-21 11:00:00,41.93,42.01,41.92,41.93,16433.0,41.3451,41.4239,41.3352,41.3451,16433.0
2019-11-21 11:10:00,41.94,41.95,41.7,41.73,44054.0,41.3549,41.3648,41.1183,41.1478,44054.0
2019-11-21 11:20:00,41.71,41.8,41.71,41.75,7445.0,41.1281,41.2169,41.1281,41.1676,7445.0
2019-11-21 11:30:00,41.72,41.77,41.64,41.66,11063.0,41.138,41.1873,41.0591,41.0788,11063.0
2019-11-21 11:40:00,41.66,41.74,41.63,41.73,14259.0,41.0788,41.1577,41.0492,41.1478,14259.0
2019-11-21 11:50:00,41.73,41.73,41.64,41.64,6836.0,41.1478,41.1478,41.0591,41.0591,6836.0
2019-11-21 12:00:00,41.65,41.75,41.63,41.74,9700.0,41.069,41.1676,41.0492,41.1577,9700.0
2019-11-21 12:10:00,41.75,41.83,41.75,41.82,10396.0,41.1676,41.2465,41.1676,41.2366,10396.0
2019-11-21 12:20:00,41.81,41.85,41.78,41.83,15397.0,41.2267,41.2662,41.1971,41.2465,15397.0
2019-11-21 12:30:00,41.83,41.93,41.83,41.92,8792.0,41.2465,41.3451,41.2465,41.3352,8792.0
2019-11-21 12:40:00,41.93,41.93,41.89,41.91,5973.0,41.3451,41.3451,41.3056,41.3253,5973.0
2019-11-21 12:50:00,41.91,41.91,41.88,41.89,5458.0,41.3253,41.3253,41.2958,41.3056,5458.0
2019-11-21 13:00:00,41.89,41.92,41.86,41.88,9152.0,41.3056,41.3352,41.276,41.2958,9152.0
2019-11-21 13:10:00,41.88,41.94,41.8,41.8,7752.0,41.2958,41.3549,41.2169,41.2169,7752.0
2019-11-21 13:20:00,41.82,41.86,41.79,41.82,6967.0,41.2366,41.276,41.207,41.2366,6967.0
2019-11-21 13:30:00,41.82,41.82,41.76,41.76,8829.0,41.2366,41.2366,41.1774,41.1774,8829.0
2019-11-21 13:40:00,41.78,41.79,41.74,41.78,20501.0,41.1971,41.207,41.1577,41.1971,20501.0
2019-11-21 13:50:00,41.78,41.78,41.7,41.7,10647.0,41.1971,41.1971,41.1183,41.1183,10647.0
2019-11-21 14:00:00,41.71,41.76,41.65,41.75,11303.0,41.1281,41.1774,41.069,41.1676,11303.0
2019-11-21 14:10:00,41.74,41.74,41.7,41.72,6572.0,41.1577,41.1577,41.1183,41.138,6572.0
2019-11-21 14:20:00,41.72,41.74,41.65,41.7,31186.0,41.138,41.1577,41.069,41.1183,31186.0
2019-11-21 14:30:00,41.71,41.74,41.67,41.69,23150.0,41.1281,41.1577,41.0887,41.1084,23150.0
2019-11-21 14:40:00,41.69,41.7,41.65,41.7,16496.0,41.1084,41.1183,41.069,41.1183,16496.0
2019-11-21 14:50:00,41.69,41.71,41.67,41.7,12520.0,41.1084,41.1281,41.0887,41.1183,12520.0
2019-11-21 15:00:00,41.71,41.71,41.65,41.66,14537.0,41.1281,41.1281,41.069,41.0788,14537.0
2019-11-21 15:10:00,41.66,41.66,41.57,41.59,27996.0,41.0788,41.0788,40.9901,41.0098,27996.0
2019-11-21 15:20:00,41.58,41.63,41.57,41.58,23105.0,40.9999,41.0492,40.9901,40.9999,23105.0
2019-11-21 15:30:00,41.58,41.64,41.57,41.61,35370.0,40.9999,41.0591,40.9901,41.0295,35370.0
2019-11-21 15:40:00,41.6,41.64,41.58,41.62,55174.0,41.0197,41.0591,40.9999,41.0394,55174.0
2019-11-21 15:50:00,41.61,41.73,41.59,41.72,133748.0,41.0295,41.1478,41.0098,41.138,133748.0
2019-11-22 09:30:00,41.95,41.99,41.7,41.84,10935.0,41.3648,41.4042,41.1183,41.2563,10935.0
2019-11-22 09:40:00,41.87,41.96,41.83,41.91,61312.0,41.2859,41.3746,41.2465,41.3253,61312.0
2019-11-22 09:50:00,41.93,42.06,41.92,41.94,4539.0,41.3451,41.4732,41.3352,41.3549,4539.0
2019-11-22 10:00:00,41.98,41.99,41.92,41.92,3516.0,41.3944,41.4042,41.3352,41.3352,3516.0
2019-11-22 10:10:00,41.92,41.95,41.79,41.81,8189.0,41.3352,41.3648,41.207,41.2267,8189.0
2019-11-22 10:20:00,41.82,41.9,41.8,41.84,5400.0,41.2366,41.3155,41.2169,41.2563,5400.0
2019-11-22 10:30:00,41.83,41.9,41.8,41.89,6653.0,41.2465,41.3155,41.2169,41.3056,6653.0
2019-11-22 10:40:00,41.9,41.98,41.88,41.96,5081.0,41.3155,41.3944,41.2958,41.3746,5081.0
2019-11-22 10:50:00,41.97,42.03,41.95,42.01,6997.0,41.3845,41.4437,41.3648,41.4239,6997.0
2019-11-22 11:00:00,41.98,42.0,41.86,41.92,10618.0,41.3944,41.4141,41.276,41.3352,10618.0
2019-11-22 11:10:00,41.94,41.96,41.89,41.89,4983.0,41.3549,41.3746,41.3056,41.3056,4983.0
2019-11-22 11:20:00,41.89,41.9,41.82,41.83,11435.0,41.3056,41.3155,41.2366,41.2465,11435.0
2019-11-22 11:30:00,41.83,41.85,41.8,41.83,5407.0,41.2465,41.2662,41.2169,41.2465,5407.0
2019-11-22 11:40:00,41.83,41.88,41.82,41.87,4920.0,41.2465,41.2958,41.2366,41.2859,4920.0
2019-11-22 11:50:00,41.9,41.92,41.88,41.91,4300.0,41.3155,41.3352,41.2958,41.3253,4300.0
2019-11-22 12:00:00,41.9,42.01,41.9,42.0,9159.0,41.3155,41.4239,41.3155,41.4141,9159.0
2019-11-22 12:10:00,41.99,41.99,41.91,41.94,3100.0,41.4042,41.4042,41.3253,41.3549,3100.0
2019-11-22 12:20:00,41.97,41.99,41.95,41.98,4052.0,41.3845,41.4042,41.3648,41.3944,4052.0
2019-11-22 12:30:00,41.98,41.99,41.91,41.91,2600.0,41.3944,41.4042,41.3253,41.3253,2600.0
2019-11-22 12:40:00,41.91,41.94,41.91,41.91,3360.0,41.3253,41.3549,41.3253,41.3253,3360.0
2019-11-22 12:50:00,41.9,41.98,41.9,41.98,5639.0,41.3155,41.3944,41.3155,41.3944,5639.0
2019-11-22 13:00:00,41.98,42.0,41.97,41.97,3770.0,41.3944,41.4141,41.3845,41.3845,3770.0
2019-11-22 13:10:00,41.95,41.97,41.93,41.97,3916.0,41.3648,41.3845,41.3451,41.3845,3916.0
2019-11-22 13:20:00,41.97,41.99,41.94,41.95,4500.0,41.3845,41.4042,41.3549,41.3648,4500.0
2019-11-22 13:30:00,41.96,41.99,41.95,41.97,3705.0,41.3746,41.4042,41.3648,41.3845,3705.0
2019-11-22 13:40:00,41.96,41.98,41.94,41.96,3954.0,41.3746,41.3944,41.3549,41.3746,3954.0
2019-11-22 13:50:00,41.96,41.96,41.94,41.94,5701.0,41.3746,41.3746,41.3549,41.3549,5701.0
2019-11-22 14:00:00,41.94,41.95,41.92,41.92,3721.0,41.3549,41.3648,41.3352,41.3352,3721.0
2019-11-22 14:10:00,41.92,41.93,41.91,41.92,5232.0,41.3352,41.3451,41.3253,41.3352,5232.0
2019-11-22 14:20:00,41.92,41.92,41.9,41.91,4427.0,41.3352,41.3352,41.3155,41.3253,4427.0
2019-11-22 14:30:00,41.92,41.93,41.86,41.89,4449.0,41.3352,41.3451,41.276,41.3056,4449.0
2019-11-22 14:40:00,41.87,41.89,41.86,41.87,4489.0,41.2859,41.3056,41.276,41.2859,4489.0
2019-11-22 14:50:00,41.87,41.89,41.86,41.88,6144.0,41.2859,41.3056,41.276,41.2958,6144.0
2019-11-22 15:00:00,41.87,41.88,41.85,41.88,4689.0,41.2859,41.2958,41.2662,41.2958,4689.0
2019-11-22 15:10:00,41.88,41.88,41.83,41.85,19604.0,41.2958,41.2958,41.2465,41.2662,19604.0
2019-11-22 15:20:00,41.85,41.87,41.82,41.83,12284.0,41.2662,41.2859,41.2366,41.2465,12284.0
2019-11-22 15:30:00,41.83,41.85,41.82,41.83,7471.0,41.2465,41.2662,41.2366,41.2465,7471.0
2019-11-22 15:40:00,41.84,41.85,41.82,41.84,17518.0,41.2563,41.2662,41.2366,41.2563,17518.0
2019-11-22 15:50:00,41.83,41.89,41.81,41.85,55508.0,41.2465,41.3056,41.2267,41.2662,55508.0
2019-11-25 09:30:00,41.92,42.01,41.65,41.81,23593.0,41.3352,41.4239,41.069,41.2267,23593.0
2019-11-25 09:40:00,41.87,41.95,41.79,41.9,9057.0,41.2859,41.3648,41.207,41.3155,9057.0
2019-11-25 09:50:00,41.95,42.02,41.91,42.01,5359.0,41.3648,41.4338,41.3253,41.4239,5359.0
2019-11-25 10:00:00,42.01,42.19,42.01,42.19,10642.0,41.4239,41.6014,41.4239,41.6014,10642.0
2019-11-25 10:10:00,42.22,42.38,42.21,42.37,25726.0,41.631,41.7888,41.6211,41.7789,25726.0
2019-11-25 10:20:00,42.35,42.39,42.29,42.38,21406.0,41.7592,41.7986,41.7,41.7888,21406.0
2019-11-25 10:30:00,42.38,42.42,42.24,42.24,25774.0,41.7888,41.8282,41.6507,41.6507,25774.0
2019-11-25 10:40:00,42.24,42.32,42.17,42.22,64142.0,41.6507,41.7296,41.5817,41.631,64142.0
2019-11-25 10:50:00,42.23,42.24,42.16,42.21,17750.0,41.6409,41.6507,41.5718,41.6211,17750.0
2019-11-25 11:00:00,42.19,42.21,42.05,42.13,46286.0,41.6014,41.6211,41.4634,41.5423,46286.0
2019-11-25 11:10:00,42.12,42.29,42.1,42.2,40246.0,41.5324,41.7,41.5127,41.6113,40246.0
2019-11-25 11:20:00,42.21,42.23,42.14,42.15,30508.0,41.6211,41.6409,41.5521,41.562,30508.0
2019-11-25 11:30:00,42.15,42.17,42.07,42.08,8830.0,41.562,41.5817,41.4831,41.493,8830.0
2019-11-25 11:40:00,42.07,42.14,42.04,42.11,7576.0,41.4831,41.5521,41.4535,41.5225,7576.0
2019-11-25 11:50:00,42.11,42.17,42.11,42.15,3622.0,41.5225,41.5817,41.5225,41.562,3622.0
2019-11-25 12:00:00,42.14,42.18,42.1,42.11,3820.0,41.5521,41.5916,41.5127,41.5225,3820.0
2019-11-25 12:10:00,42.11,42.12,42.07,42.1,11382.0,41.5225,41.5324,41.4831,41.5127,11382.0
2019-11-25 12:20:00,42.1,42.17,42.1,42.14,3100.0,41.5127,41.5817,41.5127,41.5521,3100.0
2019-11-25 12:30:00,42.14,42.17,42.14,42.14,1486.0,41.5521,41.5817,41.5521,41.5521,1486.0
2019-11-25 12:40:00,42.14,42.17,42.13,42.14,4322.0,41.5521,41.5817,41.5423,41.5521,4322.0
2019-11-25 12:50:00,42.15,42.18,42.14,42.15,3840.0,41.562,41.5916,41.5521,41.562,3840.0
2019-11-25 13:00:00,42.16,42.24,42.14,42.21,8620.0,41.5718,41.6507,41.5521,41.6211,8620.0
2019-11-25 13:10:00,42.21,42.27,42.21,42.26,36456.0,41.6211,41.6803,41.6211,41.6705,36456.0
2019-11-25 13:20:00,42.26,42.26,42.22,42.23,3573.0,41.6705,41.6705,41.631,41.6409,3573.0
2019-11-25 13:30:00,42.22,42.27,42.19,42.19,5802.0,41.631,41.6803,41.6014,41.6014,5802.0
2019-11-25 13:40:00,42.19,42.21,42.18,42.2,14993.0,41.6014,41.6211,41.5916,41.6113,14993.0
2019-11-25 13:50:00,42.2,42.21,42.14,42.14,30996.0,41.6113,41.6211,41.5521,41.5521,30996.0
2019-11-25 14:00:00,42.14,42.14,42.1,42.13,13878.0,41.5521,41.5521,41.5127,41.5423,13878.0
2019-11-25 14:10:00,42.12,42.17,42.12,42.13,14476.0,41.5324,41.5817,41.5324,41.5423,14476.0
2019-11-25 14:20:00,42.13,42.18,42.11,42.15,13103.0,41.5423,41.5916,41.5225,41.562,13103.0
2019-11-25 14:30:00,42.15,42.16,42.1,42.12,7604.0,41.562,41.5718,41.5127,41.5324,7604.0
2019-11-25 14:40:00,42.12,42.16,42.11,42.11,10757.0,41.5324,41.5718,41.5225,41.5225,10757.0
2019-11-25 14:50:00,42.12,42.13,42.1,42.12,11908.0,41.5324,41.5423,41.5127,41.5324,11908.0
2019-11-25 15:00:00,42.13,42.13,42.08,42.1,10527.0,41.5423,41.5423,41.493,41.5127,10527.0
2019-11-25 15:10:00,42.09,42.17,42.09,42.16,13769.0,41.5028,41.5817,41.5028,41.5718,13769.0
2019-11-25 15:20:00,42.16,42.2,42.15,42.16,13781.0,41.5718,41.6113,41.562,41.5718,13781.0
2019-11-25 15:30:00,42.15,42.17,42.11,42.12,12166.0,41.562,41.5817,41.5225,41.5324,12166.0
2019-11-25 15:40:00,42.12,42.16,42.1,42.15,22187.0,41.5324,41.5718,41.5127,41.562,22187.0
2019-11-25 15:50:00,42.15,42.16,42.09,42.15,110535.0,41.562,41.5718,41.5028,41.562,110535.0
2019-11-26 09:30:00,42.2,42.25,41.73,41.93,121381.0,41.6113,41.6606,41.1478,41.3451,121381.0
2019-11-26 09:40:00,41.91,42.05,41.85,42.05,7058.0,41.3253,41.4634,41.2662,41.4634,7058.0
2019-11-26 09:50:00,42.08,42.16,42.05,42.1,5264.0,41.493,41.5718,41.4634,41.5127,5264.0
2019-11-26 10:00:00,42.15,42.17,42.01,42.01,13452.0,41.562,41.5817,41.4239,41.4239,13452.0
2019-11-26 10:10:00,42.01,42.13,42.01,42.11,4305.0,41.4239,41.5423,41.4239,41.5225,4305.0
2019-11-26 10:20:00,42.11,42.17,42.07,42.08,13155.0,41.5225,41.5817,41.4831,41.493,13155.0
2019-11-26 10:30:00,42.07,42.07,41.83,41.85,10514.0,41.4831,41.4831,41.2465,41.2662,10514.0
2019-11-26 10:40:00,41.83,41.94,41.83,41.89,9112.0,41.2465,41.3549,41.2465,41.3056,9112.0
2019-11-26 10:50:00,41.87,41.91,41.83,41.91,8185.0,41.2859,41.3253,41.2465,41.3253,8185.0
2019-11-26 11:00:00,41.93,41.94,41.84,41.88,6152.0,41.3451,41.3549,41.2563,41.2958,6152.0
2019-11-26 11:10:00,41.9,41.94,41.89,41.9,8843.0,41.3155,41.3549,41.3056,41.3155,8843.0
2019-11-26 11:20:00,41.91,41.97,41.91,41.96,5796.0,41.3253,41.3845,41.3253,41.3746,5796.0
2019-11-26 11:30:00,41.96,41.96,41.78,41.81,17650.0,41.3746,41.3746,41.1971,41.2267,17650.0
2019-11-26 11:40:00,41.79,41.81,41.71,41.74,7085.0,41.207,41.2267,41.1281,41.1577,7085.0
2019-11-26 11:50:00,41.76,41.76,41.68,41.68,29436.0,41.1774,41.1774,41.0985,41.0985,29436.0
2019-11-26 12:00:00,41.67,41.68,41.53,41.55,21621.0,41.0887,41.0985,40.9506,40.9704,21621.0
2019-11-26 12:10:00,41.55,41.63,41.53,41.62,15644.0,40.9704,41.0492,40.9506,41.0394,15644.0
2019-11-26 12:20:00,41.62,41.65,41.6,41.64,11453.0,41.0394,41.069,41.0197,41.0591,11453.0
2019-11-26 12:30:00,41.64,41.64,41.56,41.56,20922.0,41.0591,41.0591,40.9802,40.9802,20922.0
2019-11-26 12:40:00,41.56,41.58,41.56,41.57,4151.0,40.9802,40.9999,40.9802,40.9901,4151.0
2019-11-26 12:50:00,41.56,41.62,41.52,41.61,36356.0,40.9802,41.0394,40.9408,41.0295,36356.0
2019-11-26 13:00:00,41.61,41.61,41.55,41.58,18208.0,41.0295,41.0295,40.9704,40.9999,18208.0
2019-11-26 13:10:00,41.57,41.58,41.55,41.57,3962.0,40.9901,40.9999,40.9704,40.9901,3962.0
2019-11-26 13:20:00,41.57,41.61,41.56,41.59,13038.0,40.9901,41.0295,40.9802,41.0098,13038.0
2019-11-26 13:30:00,41.59,41.6,41.53,41.59,6858.0,41.0098,41.0197,40.9506,41.0098,6858.0
2019-11-26 13:40:00,41.59,41.6,41.57,41.58,3788.0,41.0098,41.0197,40.9901,40.9999,3788.0
2019-11-26 13:50:00,41.58,41.61,41.57,41.59,6770.0,40.9999,41.0295,40.9901,41.0098,6770.0
2019-11-26 14:00:00,41.59,41.67,41.58,41.66,18130.0,41.0098,41.0887,40.9999,41.0788,18130.0
2019-11-26 14:10:00,41.66,41.75,41.66,41.74,24873.0,41.0788,41.1676,41.0788,41.1577,24873.0
2019-11-26 14:20:00,41.73,41.75,41.73,41.74,4865.0,41.1478,41.1676,41.1478,41.1577,4865.0
2019-11-26 14:30:00,41.73,41.76,41.73,41.76,3806.0,41.1478,41.1774,41.1478,41.1774,3806.0
2019-11-26 14:40:00,41.76,41.76,41.71,41.74,6170.0,41.1774,41.1774,41.1281,41.1577,6170.0
2019-11-26 14:50:00,41.73,41.75,41.73,41.75,3688.0,41.1478,41.1676,41.1478,41.1676,3688.0
2019-11-26 15:00:00,41.74,41.74,41.68,41.7,7144.0,41.1577,41.1577,41.0985,41.1183,7144.0
2019-11-26 15:10:00,41.7,41.73,41.68,41.73,4400.0,41.1183,41.1478,41.0985,41.1478,4400.0
2019-11-26 15:20:00,41.73,41.73,41.58,41.58,28529.0,41.1478,41.1478,40.9999,40.9999,28529.0
2019-11-26 15:30:00,41.58,41.68,41.54,41.67,19884.0,40.9999,41.0985,40.9605,41.0887,19884.0
2019-11-26 15:40:00,41.67,41.75,41.66,41.7,21554.0,41.0887,41.1676,41.0788,41.1183,21554.0
2019-11-26 15:50:00,41.73,41.74,41.63,41.68,112961.0,41.1478,41.1577,41.0492,41.0985,112961.0
2019-11-27 09:30:00,41.75,41.87,41.67,41.86,17849.0,41.1676,41.2859,41.0887,41.276,17849.0
2019-11-27 09:40:00,41.87,42.07,41.85,42.02,10824.0,41.2859,41.4831,41.2662,41.4338,10824.0
2019-11-27 09:50:00,42.07,42.08,41.99,42.03,7912.0,41.4831,41.493,41.4042,41.4437,7912.0
2019-11-27 10:00:00,42.03,42.03,41.96,42.02,12274.0,41.4437,41.4437,41.3746,41.4338,12274.0
2019-11-27 10:10:00,42.01,42.03,41.94,41.97,7861.0,41.4239,41.4437,41.3549,41.3845,7861.0
2019-11-27 10:20:00,41.97,41.97,41.88,41.9,6449.0,41.3845,41.3845,41.2958,41.3155,6449.0
2019-11-27 10:30:00,41.88,41.9,41.81,41.81,6130.0,41.2958,41.3155,41.2267,41.2267,6130.0
2019-11-27 10:40:00,41.82,41.83,41.73,41.78,10025.0,41.2366,41.2465,41.1478,41.1971,10025.0
2019-11-27 10:50:00,41.76,41.88,41.76,41.86,5735.0,41.1774,41.2958,41.1774,41.276,5735.0
2019-11-27 11:00:00,41.9,41.9,41.8,41.86,6068.0,41.3155,41.3155,41.2169,41.276,6068.0
2019-11-27 11:10:00,41.85,41.86,41.82,41.85,3921.0,41.2662,41.276,41.2366,41.2662,3921.0
2019-11-27 11:20:00,41.84,41.92,41.84,41.89,13531.0,41.2563,41.3352,41.2563,41.3056,13531.0
2019-11-27 11:30:00,41.89,41.92,41.88,41.91,8455.0,41.3056,41.3352,41.2958,41.3253,8455.0
2019-11-27 11:40:00,41.92,41.94,41.9,41.92,13373.0,41.3352,41.3549,41.3155,41.3352,13373.0
2019-11-27 11:50:00,41.91,41.93,41.89,41.92,4763.0,41.3253,41.3451,41.3056,41.3352,4763.0
2019-11-27 12:00:00,41.91,42.04,41.91,42.04,40706.0,41.3253,41.4535,41.3253,41.4535,40706.0
2019-11-27 12:10:00,42.02,42.1,42.01,42.08,29568.0,41.4338,41.5127,41.4239,41.493,29568.0
2019-11-27 12:20:00,42.09,42.11,42.08,42.09,8234.0,41.5028,41.5225,41.493,41.5028,8234.0
2019-11-27 12:30:00,42.1,42.1,42.06,42.09,7143.0,41.5127,41.5127,41.4732,41.5028,7143.0
2019-11-27 12:40:00,42.09,42.16,42.08,42.12,17467.0,41.5028,41.5718,41.493,41.5324,17467.0
2019-11-27 12:50:00,42.12,42.14,42.1,42.1,7741.0,41.5324,41.5521,41.5127,41.5127,7741.0
2019-11-27 13:00:00,42.09,42.1,42.07,42.08,2746.0,41.5028,41.5127,41.4831,41.493,2746.0
2019-11-27 13:10:00,42.07,42.14,42.07,42.12,4945.0,41.4831,41.5521,41.4831,41.5324,4945.0
2019-11-27 13:20:00,42.13,42.15,42.11,42.12,2652.0,41.5423,41.562,41.5225,41.5324,2652.0
2019-11-27 13:30:00,42.12,42.16,42.11,42.13,7905.0,41.5324,41.5718,41.5225,41.5423,7905.0
2019-11-27 13:40:00,42.14,42.14,42.12,42.13,3445.0,41.5521,41.5521,41.5324,41.5423,3445.0
2019-11-27 13:50:00,42.13,42.14,42.1,42.12,8870.0,41.5423,41.5521,41.5127,41.5324,8870.0
2019-11-27 14:00:00,42.11,42.12,42.06,42.06,6994.0,41.5225,41.5324,41.4732,41.4732,6994.0
2019-11-27 14:10:00,42.06,42.11,42.06,42.07,8006.0,41.4732,41.5225,41.4732,41.4831,8006.0
2019-11-27 14:20:00,42.06,42.08,42.05,42.06,10582.0,41.4732,41.493,41.4634,41.4732,10582.0
2019-11-27 14:30:00,42.07,42.08,42.06,42.07,3725.0,41.4831,41.493,41.4732,41.4831,3725.0
2019-11-27 14:40:00,42.06,42.12,42.06,42.11,8788.0,41.4732,41.5324,41.4732,41.5225,8788.0
2019-11-27 14:50:00,42.1,42.11,42.06,42.06,5957.0,41.5127,41.5225,41.4732,41.4732,5957.0
2019-11-27 15:00:00,42.07,42.1,42.05,42.07,7555.0,41.4831,41.5127,41.4634,41.4831,7555.0
2019-11-27 15:10:00,42.06,42.1,42.06,42.09,8905.0,41.4732,41.5127,41.4732,41.5028,8905.0
2019-11-27 15:20:00,42.09,42.12,42.09,42.1,5427.0,41.5028,41.5324,41.5028,41.5127,5427.0
2019-11-27 15:30:00,42.1,42.13,42.05,42.05,15693.0,41.5127,41.5423,41.4634,41.4634,15693.0
2019-11-27 15:40:00,42.04,42.06,41.99,42.01,21077.0,41.4535,41.4732,41.4042,41.4239,21077.0
2019-11-27 15:50:00,42.02,42.08,42.01,42.07,65516.0,41.4338,41.493,41.4239,41.4831,65516.0
2019-11-29 09:30:00,42.05,42.05,41.8,41.87,8641.0,41.4634,41.4634,41.2169,41.2859,8641.0
2019-11-29 09:40:00,41.83,41.84,41.57,41.61,4466.0,41.2465,41.2563,40.9901,41.0295,4466.0
2019-11-29 09:50:00,41.63,41.72,41.63,41.67,3770.0,41.0492,41.138,41.0492,41.0887,3770.0
2019-11-29 10:00:00,41.69,41.69,41.61,41.67,8871.0,41.1084,41.1084,41.0295,41.0887,8871.0
2019-11-29 10:10:00,41.69,41.76,41.68,41.76,6725.0,41.1084,41.1774,41.0985,41.1774,6725.0
2019-11-29 10:20:00,41.75,41.79,41.7,41.7,4700.0,41.1676,41.207,41.1183,41.1183,4700.0
2019-11-29 10:30:00,41.71,41.83,41.7,41.82,10002.0,41.1281,41.2465,41.1183,41.2366,10002.0
2019-11-29 10:40:00,41.82,41.82,41.78,41.8,5161.0,41.2366,41.2366,41.1971,41.2169,5161.0
2019-11-29 10:50:00,41.8,41.81,41.73,41.78,7780.0,41.2169,41.2267,41.1478,41.1971,7780.0
2019-11-29 11:00:00,41.77,41.77,41.72,41.73,9503.0,41.1873,41.1873,41.138,41.1478,9503.0
2019-11-29 11:10:00,41.72,41.72,41.65,41.65,6519.0,41.138,41.138,41.069,41.069,6519.0
2019-11-29 11:20:00,41.64,41.69,41.63,41.68,6035.0,41.0591,41.1084,41.0492,41.0985,6035.0
2019-11-29 11:30:00,41.67,41.71,41.64,41.71,4287.0,41.0887,41.1281,41.0591,41.1281,4287.0
2019-11-29 11:40:00,41.7,41.78,41.69,41.77,10412.0,41.1183,41.1971,41.1084,41.1873,10412.0
2019-11-29 11:50:00,41.78,41.83,41.78,41.82,4728.0,41.1971,41.2465,41.1971,41.2366,4728.0
2019-11-29 12:00:00,41.83,41.85,41.81,41.82,6475.0,41.2465,41.2662,41.2267,41.2366,6475.0
2019-11-29 12:10:00,41.83,41.84,41.81,41.82,18607.0,41.2465,41.2563,41.2267,41.2366,18607.0
2019-11-29 12:20:00,41.82,41.84,41.79,41.8,6682.0,41.2366,41.2563,41.207,41.2169,6682.0
2019-11-29 12:30:00,41.79,41.8,41.58,41.59,17532.0,41.207,41.2169,40.9999,41.0098,17532.0
2019-11-29 12:40:00,41.59,41.59,41.45,41.52,29458.0,41.0098,41.0098,40.8718,40.9408,29458.0
2019-11-29 12:50:00,41.52,41.73,41.52,41.63,47450.0,40.9408,41.1478,40.9408,41.0492,47450.0
2019-12-02 09:30:00,41.65,41.81,41.65,41.73,16252.0,41.069,41.2267,41.069,41.1478,16252.0
2019-12-02 09:40:00,41.71,41.85,41.71,41.83,6700.0,41.1281,41.2662,41.1281,41.2465,6700.0
2019-12-02 09:50:00,41.83,41.89,41.78,41.84,7128.0,41.2465,41.3056,41.1971,41.2563,7128.0
2019-12-02 10:00:00,41.8,41.8,41.53,41.59,6756.0,41.2169,41.2169,40.9506,41.0098,6756.0
2019-12-02 10:10:00,41.6,41.73,41.59,41.66,11672.0,41.0197,41.1478,41.0098,41.0788,11672.0
2019-12-02 10:20:00,41.65,41.65,41.58,41.65,7763.0,41.069,41.069,40.9999,41.069,7763.0
2019-12-02 10:30:00,41.65,41.75,41.59,41.75,8157.0,41.069,41.1676,41.0098,41.1676,8157.0
2019-12-02 10:40:00,41.73,41.78,41.6,41.63,8393.0,41.1478,41.1971,41.0197,41.0492,8393.0
2019-12-02 10:50:00,41.61,41.67,41.59,41.61,17077.0,41.0295,41.0887,41.0098,41.0295,17077.0
2019-12-02 11:00:00,41.64,41.69,41.64,41.65,7212.0,41.0591,41.1084,41.0591,41.069,7212.0
2019-12-02 11:10:00,41.64,41.72,41.62,41.71,8381.0,41.0591,41.138,41.0394,41.1281,8381.0
2019-12-02 11:20:00,41.73,41.73,41.7,41.71,8682.0,41.1478,41.1478,41.1183,41.1281,8682.0
2019-12-02 11:30:00,41.72,41.73,41.7,41.72,35996.0,41.138,41.1478,41.1183,41.138,35996.0
2019-12-02 11:40:00,41.73,41.76,41.7,41.72,6824.0,41.1478,41.1774,41.1183,41.138,6824.0
2019-12-02 11:50:00,41.71,41.74,41.71,41.72,5332.0,41.1281,41.1577,41.1281,41.138,5332.0
2019-12-02 12:00:00,41.72,41.75,41.71,41.73,5306.0,41.138,41.1676,41.1281,41.1478,5306.0
2019-12-02 12:10:00,41.72,41.74,41.68,41.69,13978.0,41.138,41.1577,41.0985,41.1084,13978.0
2019-12-02 12:20:00,41.69,41.73,41.61,41.65,57535.0,41.1084,41.1478,41.0295,41.069,57535.0
2019-12-02 12:30:00,41.66,41.67,41.59,41.62,5292.0,41.0788,41.0887,41.0098,41.0394,5292.0
2019-12-02 12:40:00,41.6,41.65,41.52,41.53,12089.0,41.0197,41.069,40.9408,40.9506,12089.0
2019-12-02 12:50:00,41.51,41.52,41.47,41.47,9969.0,40.9309,40.9408,40.8915,40.8915,9969.0
2019-12-02 13:00:00,41.48,41.5,41.45,41.47,6664.0,40.9013,40.9211,40.8718,40.8915,6664.0
2019-12-02 13:10:00,41.47,41.47,41.4,41.45,9323.0,40.8915,40.8915,40.8224,40.8718,9323.0
2019-12-02 13:20:00,41.45,41.45,41.38,41.38,6202.0,40.8718,40.8718,40.8027,40.8027,6202.0
2019-12-02 13:30:00,41.37,41.37,41.3,41.3,9779.0,40.7929,40.7929,40.7238,40.7238,9779.0
2019-12-02 13:40:00,41.3,41.43,41.3,41.43,8256.0,40.7238,40.852,40.7238,40.852,8256.0
2019-12-02 13:50:00,41.44,41.47,41.44,41.45,6328.0,40.8619,40.8915,40.8619,40.8718,6328.0
2019-12-02 14:00:00,41.45,41.51,41.45,41.51,12779.0,40.8718,40.9309,40.8718,40.9309,12779.0
2019-12-02 14:10:00,41.51,41.52,41.48,41.48,14524.0,40.9309,40.9408,40.9013,40.9013,14524.0
2019-12-02 14:20:00,41.48,41.56,41.47,41.55,13777.0,40.9013,40.9802,40.8915,40.9704,13777.0
2019-12-02 14:30:00,41.54,41.55,41.52,41.54,12542.0,40.9605,40.9704,40.9408,40.9605,12542.0
2019-12-02 14:40:00,41.54,41.56,41.5,41.52,8528.0,40.9605,40.9802,40.9211,40.9408,8528.0
2019-12-02 14:50:00,41.52,41.54,41.51,41.52,8238.0,40.9408,40.9605,40.9309,40.9408,8238.0
2019-12-02 15:00:00,41.52,41.52,41.45,41.45,13940.0,40.9408,40.9408,40.8718,40.8718,13940.0
2019-12-02 15:10:00,41.46,41.47,41.42,41.42,14841.0,40.8816,40.8915,40.8422,40.8422,14841.0
2019-12-02 15:20:00,41.42,41.43,41.32,41.33,22365.0,40.8422,40.852,40.7436,40.7534,22365.0
2019-12-02 15:30:00,41.33,41.41,41.29,41.3,58242.0,40.7534,40.8323,40.714,40.7238,58242.0
2019-12-02 15:40:00,41.3,41.36,41.28,41.34,38599.0,40.7238,40.783,40.7041,40.7633,38599.0
2019-12-02 15:50:00,41.34,41.38,41.3,41.37,147566.0,40.7633,40.8027,40.7238,40.7929,147566.0
2019-12-03 09:30:00,40.76,41.0,40.36,40.45,43841.0,40.1914,40.428,39.797,39.8857,43841.0
2019-12-03 09:40:00,40.38,40.47,40.18,40.2,24449.0,39.8167,39.9054,39.6195,39.6392,24449.0
2019-12-03 09:50:00,40.18,40.56,40.16,40.55,14876.0,39.6195,39.9942,39.5997,39.9843,14876.0
2019-12-03 10:00:00,40.55,40.56,40.43,40.51,24267.0,39.9843,39.9942,39.866,39.9449,24267.0
2019-12-03 10:10:00,40.48,40.65,40.47,40.64,8661.0,39.9153,40.0829,39.9054,40.0731,8661.0
2019-12-03 10:20:00,40.64,40.67,40.6,40.67,8699.0,40.0731,40.1026,40.0336,40.1026,8699.0
2019-12-03 10:30:00,40.64,40.68,40.59,40.63,6037.0,40.0731,40.1125,40.0237,40.0632,6037.0
2019-12-03 10:40:00,40.63,40.63,40.51,40.53,15695.0,40.0632,40.0632,39.9449,39.9646,15695.0
2019-12-03 10:50:00,40.5,40.6,40.45,40.57,8181.0,39.935,40.0336,39.8857,40.004,8181.0
2019-12-03 11:00:00,40.56,40.69,40.52,40.69,7881.0,39.9942,40.1224,39.9547,40.1224,7881.0
2019-12-03 11:10:00,40.68,40.72,40.58,40.58,21891.0,40.1125,40.1519,40.0139,40.0139,21891.0
2019-12-03 11:20:00,40.56,40.62,40.54,40.58,9149.0,39.9942,40.0533,39.9744,40.0139,9149.0
2019-12-03 11:30:00,40.56,40.63,40.55,40.63,6695.0,39.9942,40.0632,39.9843,40.0632,6695.0
2019-12-03 11:40:00,40.63,40.63,40.56,40.58,6300.0,40.0632,40.0632,39.9942,40.0139,6300.0
2019-12-03 11:50:00,40.58,40.58,40.51,40.52,9402.0,40.0139,40.0139,39.9449,39.9547,9402.0
2019-12-03 12:00:00,40.53,40.56,40.49,40.54,10788.0,39.9646,39.9942,39.9251,39.9744,10788.0
2019-12-03 12:10:00,40.54,40.58,40.52,40.58,4223.0,39.9744,40.0139,39.9547,40.0139,4223.0
2019-12-03 12:20:00,40.59,40.62,40.58,40.58,4359.0,40.0237,40.0533,40.0139,40.0139,4359.0
2019-12-03 12:30:00,40.57,40.6,40.56,40.59,3816.0,40.004,40.0336,39.9942,40.0237,3816.0
2019-12-03 12:40:00,40.57,40.57,40.51,40.55,3004.0,40.004,40.004,39.9449,39.9843,3004.0
2019-12-03 12:50:00,40.55,40.6,40.54,40.55,4527.0,39.9843,40.0336,39.9744,39.9843,4527.0
2019-12-03 13:00:00,40.56,40.63,40.56,40.62,5820.0,39.9942,40.0632,39.9942,40.0533,5820.0
2019-12-03 13:10:00,40.61,40.63,40.59,40.62,5920.0,40.0435,40.0632,40.0237,40.0533,5920.0
2019-12-03 13:20:00,40.61,40.63,40.57,40.62,9281.0,40.0435,40.0632,40.004,40.0533,9281.0
2019-12-03 13:30:00,40.62,40.64,40.59,40.61,6743.0,40.0533,40.0731,40.0237,40.0435,6743.0
2019-12-03 13:40:00,40.61,40.62,40.61,40.62,3791.0,40.0435,40.0533,40.0435,40.0533,3791.0
2019-12-03 13:50:00,40.62,40.62,40.56,40.59,8774.0,40.0533,40.0533,39.9942,40.0237,8774.0
2019-12-03 14:00:00,40.6,40.64,40.6,40.62,7286.0,40.0336,40.0731,40.0336,40.0533,7286.0
2019-12-03 14:10:00,40.62,40.63,40.58,40.59,6352.0,40.0533,40.0632,40.0139,40.0237,6352.0
2019-12-03 14:20:00,40.59,40.63,40.58,40.62,5628.0,40.0237,40.0632,40.0139,40.0533,5628.0
2019-12-03 14:30:00,40.62,40.63,40.56,40.62,11528.0,40.0533,40.0632,39.9942,40.0533,11528.0
2019-12-03 14:40:00,40.62,40.63,40.6,40.6,4550.0,40.0533,40.0632,40.0336,40.0336,4550.0
2019-12-03 14:50:00,40.6,40.63,40.59,40.62,6744.0,40.0336,40.0632,40.0237,40.0533,6744.0
2019-12-03 15:00:00,40.62,40.63,40.56,40.56,9446.0,40.0533,40.0632,39.9942,39.9942,9446.0
2019-12-03 15:10:00,40.55,40.58,40.54,40.55,9505.0,39.9843,40.0139,39.9744,39.9843,9505.0
2019-12-03 15:20:00,40.56,40.68,40.55,40.68,12100.0,39.9942,40.1125,39.9843,40.1125,12100.0
2019-12-03 15:30:00,40.68,40.69,40.57,40.59,41423.0,40.1125,40.1224,40.004,40.0237,41423.0
2019-12-03 15:40:00,40.59,40.61,40.54,40.6,47259.0,40.0237,40.0435,39.9744,40.0336,47259.0
2019-12-03 15:50:00,40.6,40.69,40.6,40.63,109209.0,40.0336,40.1224,40.0336,40.0632,109209.0
2019-12-04 09:30:00,40.85,41.12,40.82,41.08,18629.0,40.2801,40.5464,40.2505,40.5069,18629.0
2019-12-04 09:40:00,41.07,41.07,40.93,41.07,2435.0,40.4971,40.4971,40.359,40.4971,2435.0
2019-12-04 09:50:00,41.06,41.2,41.04,41.16,18930.0,40.4872,40.6252,40.4675,40.5858,18930.0
2019-12-04 10:00:00,41.16,41.2,41.11,41.19,12031.0,40.5858,40.6252,40.5365,40.6154,12031.0
2019-12-04 10:10:00,41.19,41.2,41.12,41.13,5105.0,40.6154,40.6252,40.5464,40.5562,5105.0
2019-12-04 10:20:00,41.15,41.18,41.09,41.09,8171.0,40.5759,40.6055,40.5168,40.5168,8171.0
2019-12-04 10:30:00,41.08,41.15,41.07,41.11,4467.0,40.5069,40.5759,40.4971,40.5365,4467.0
2019-12-04 10:40:00,41.13,41.14,41.09,41.12,4743.0,40.5562,40.5661,40.5168,40.5464,4743.0
2019-12-04 10:50:00,41.1,41.11,41.07,41.08,6202.0,40.5266,40.5365,40.4971,40.5069,6202.0
2019-12-04 11:00:00,41.09,41.13,41.08,41.08,9875.0,40.5168,40.5562,40.5069,40.5069,9875.0
2019-12-04 11:10:00,41.07,41.13,41.07,41.09,4824.0,40.4971,40.5562,40.4971,40.5168,4824.0
2019-12-04 11:20:00,41.09,41.11,41.05,41.05,7122.0,40.5168,40.5365,40.4773,40.4773,7122.0
2019-12-04 11:30:00,41.05,41.07,41.04,41.04,3181.0,40.4773,40.4971,40.4675,40.4675,3181.0
2019-12-04 11:40:00,41.05,41.05,40.89,40.9,11803.0,40.4773,40.4773,40.3196,40.3294,11803.0
2019-12-04 11:50:00,40.92,40.94,40.86,40.88,5757.0,40.3491,40.3689,40.29,40.3097,5757.0
2019-12-04 12:00:00,40.87,40.88,40.86,40.88,3674.0,40.2998,40.3097,40.29,40.3097,3674.0
2019-12-04 12:10:00,40.87,40.93,40.86,40.87,7753.0,40.2998,40.359,40.29,40.2998,7753.0
2019-12-04 12:20:00,40.86,40.88,40.8,40.83,15384.0,40.29,40.3097,40.2308,40.2604,15384.0
2019-12-04 12:30:00,40.83,40.86,40.82,40.86,4675.0,40.2604,40.29,40.2505,40.29,4675.0
2019-12-04 12:40:00,40.86,40.9,40.85,40.86,11654.0,40.29,40.3294,40.2801,40.29,11654.0
2019-12-04 12:50:00,40.86,40.87,40.85,40.86,5435.0,40.29,40.2998,40.2801,40.29,5435.0
2019-12-04 13:00:00,40.86,40.9,40.85,40.9,8357.0,40.29,40.3294,40.2801,40.3294,8357.0
2019-12-04 13:10:00,40.9,40.9,40.84,40.89,8349.0,40.3294,40.3294,40.2703,40.3196,8349.0
2019-12-04 13:20:00,40.89,40.92,40.88,40.92,15693.0,40.3196,40.3491,40.3097,40.3491,15693.0
2019-12-04 13:30:00,40.91,40.93,40.9,40.93,4039.0,40.3393,40.359,40.3294,40.359,4039.0
2019-12-04 13:40:00,40.93,40.98,40.88,40.88,12640.0,40.359,40.4083,40.3097,40.3097,12640.0
2019-12-04 13:50:00,40.88,40.89,40.84,40.85,8911.0,40.3097,40.3196,40.2703,40.2801,8911.0
2019-12-04 14:00:00,40.84,40.85,40.8,40.83,8790.0,40.2703,40.2801,40.2308,40.2604,8790.0
2019-12-04 14:10:00,40.83,40.83,40.8,40.81,7574.0,40.2604,40.2604,40.2308,40.2407,7574.0
2019-12-04 14:20:00,40.81,40.83,40.77,40.83,5005.0,40.2407,40.2604,40.2012,40.2604,5005.0
2019-12-04 14:30:00,40.84,40.87,40.82,40.82,5738.0,40.2703,40.2998,40.2505,40.2505,5738.0
2019-12-04 14:40:00,40.82,40.84,40.81,40.82,7180.0,40.2505,40.2703,40.2407,40.2505,7180.0
2019-12-04 14:50:00,40.82,40.84,40.81,40.81,3911.0,40.2505,40.2703,40.2407,40.2407,3911.0
2019-12-04 15:00:00,40.81,40.81,40.76,40.77,6817.0,40.2407,40.2407,40.1914,40.2012,6817.0
2019-12-04 15:10:00,40.76,40.77,40.73,40.74,12915.0,40.1914,40.2012,40.1618,40.1717,12915.0
2019-12-04 15:20:00,40.74,40.74,40.65,40.7,34573.0,40.1717,40.1717,40.0829,40.1322,34573.0
2019-12-04 15:30:00,40.68,40.69,40.57,40.59,22934.0,40.1125,40.1224,40.004,40.0237,22934.0
2019-12-04 15:40:00,40.59,40.61,40.42,40.44,78608.0,40.0237,40.0435,39.8561,39.8758,78608.0
2019-12-04 15:50:00,40.45,40.46,40.04,40.25,554747.0,39.8857,39.8956,39.4814,39.6885,554747.0
2019-12-05 09:30:00,40.56,40.88,40.45,40.58,21080.0,39.9942,40.3097,39.8857,40.0139,21080.0
2019-12-05 09:40:00,40.61,40.76,40.57,40.64,11752.0,40.0435,40.1914,40.004,40.0731,11752.0
2019-12-05 09:50:00,40.64,40.64,40.49,40.52,9066.0,40.0731,40.0731,39.9251,39.9547,9066.0
2019-12-05 10:00:00,40.53,40.61,40.46,40.48,12890.0,39.9646,40.0435,39.8956,39.9153,12890.0
2019-12-05 10:10:00,40.48,40.56,40.46,40.55,12116.0,39.9153,39.9942,39.8956,39.9843,12116.0
2019-12-05 10:20:00,40.55,40.58,40.52,40.57,13798.0,39.9843,40.0139,39.9547,40.004,13798.0
2019-12-05 10:30:00,40.57,40.63,40.56,40.56,12920.0,40.004,40.0632,39.9942,39.9942,12920.0
2019-12-05 10:40:00,40.56,40.57,40.52,40.55,4501.0,39.9942,40.004,39.9547,39.9843,4501.0
2019-12-05 10:50:00,40.55,40.61,40.55,40.6,49383.0,39.9843,40.0435,39.9843,40.0336,49383.0
2019-12-05 11:00:00,40.6,40.69,40.58,40.64,36977.0,40.0336,40.1224,40.0139,40.0731,36977.0
2019-12-05 11:10:00,40.65,40.72,40.6,40.61,31961.0,40.0829,40.1519,40.0336,40.0435,31961.0
2019-12-05 11:20:00,40.61,40.63,40.58,40.61,10638.0,40.0435,40.0632,40.0139,40.0435,10638.0
2019-12-05 11:30:00,40.61,40.62,40.58,40.59,9736.0,40.0435,40.0533,40.0139,40.0237,9736.0
2019-12-05 11:40:00,40.59,40.61,40.58,40.6,6420.0,40.0237,40.0435,40.0139,40.0336,6420.0
2019-12-05 11:50:00,40.6,40.61,40.59,40.59,6931.0,40.0336,40.0435,40.0237,40.0237,6931.0
2019-12-05 12:00:00,40.6,40.61,40.55,40.55,22346.0,40.0336,40.0435,39.9843,39.9843,22346.0
2019-12-05 12:10:00,40.56,40.57,40.46,40.46,14281.0,39.9942,40.004,39.8956,39.8956,14281.0
2019-12-05 12:20:00,40.47,40.49,40.44,40.45,20783.0,39.9054,39.9251,39.8758,39.8857,20783.0
2019-12-05 12:30:00,40.45,40.52,40.45,40.49,16513.0,39.8857,39.9547,39.8857,39.9251,16513.0
2019-12-05 12:40:00,40.5,40.51,40.48,40.48,7935.0,39.935,39.9449,39.9153,39.9153,7935.0
2019-12-05 12:50:00,40.48,40.48,40.44,40.46,5821.0,39.9153,39.9153,39.8758,39.8956,5821.0
2019-12-05 13:00:00,40.47,40.53,40.47,40.5,5899.0,39.9054,39.9646,39.9054,39.935,5899.0
2019-12-05 13:10:00,40.51,40.53,40.5,40.52,5207.0,39.9449,39.9646,39.935,39.9547,5207.0
2019-12-05 13:20:00,40.52,40.52,40.47,40.49,5627.0,39.9547,39.9547,39.9054,39.9251,5627.0
2019-12-05 13:30:00,40.48,40.49,40.44,40.48,5684.0,39.9153,39.9251,39.8758,39.9153,5684.0
2019-12-05 13:40:00,40.49,40.51,40.48,40.51,7671.0,39.9251,39.9449,39.9153,39.9449,7671.0
2019-12-05 13:50:00,40.5,40.51,40.42,40.43,14917.0,39.935,39.9449,39.8561,39.866,14917.0
2019-12-05 14:00:00,40.44,40.47,40.43,40.46,12097.0,39.8758,39.9054,39.866,39.8956,12097.0
2019-12-05 14:10:00,40.47,40.5,40.45,40.46,36203.0,39.9054,39.935,39.8857,39.8956,36203.0
2019-12-05 14:20:00,40.45,40.49,40.41,40.46,23485.0,39.8857,39.9251,39.8463,39.8956,23485.0
2019-12-05 14:30:00,40.46,40.46,40.43,40.43,5485.0,39.8956,39.8956,39.866,39.866,5485.0
2019-12-05 14:40:00,40.44,40.45,40.43,40.44,6536.0,39.8758,39.8857,39.866,39.8758,6536.0
2019-12-05 14:50:00,40.44,40.45,40.35,40.39,12788.0,39.8758,39.8857,39.7871,39.8265,12788.0
2019-12-05 15:00:00,40.39,40.46,40.39,40.43,8453.0,39.8265,39.8956,39.8265,39.866,8453.0
2019-12-05 15:10:00,40.43,40.46,40.43,40.43,9717.0,39.866,39.8956,39.866,39.866,9717.0
2019-12-05 15:20:00,40.44,40.54,40.43,40.54,41309.0,39.8758,39.9744,39.866,39.9744,41309.0
2019-12-05 15:30:00,40.54,40.54,40.46,40.47,29491.0,39.9744,39.9744,39.8956,39.9054,29491.0
2019-12-05 15:40:00,40.47,40.48,40.37,40.37,56937.0,39.9054,39.9153,39.8068,39.8068,56937.0
2019-12-05 15:50:00,40.38,40.44,40.36,40.44,103326.0,39.8167,39.8758,39.797,39.8758,103326.0
2019-12-06 09:30:00,40.79,40.93,40.72,40.8,19036.0,40.221,40.359,40.1519,40.2308,19036.0
2019-12-06 09:40:00,40.8,40.95,40.79,40.8,9291.0,40.2308,40.3787,40.221,40.2308,9291.0
2019-12-06 09:50:00,40.8,40.81,40.7,40.74,4550.0,40.2308,40.2407,40.1322,40.1717,4550.0
2019-12-06 10:00:00,40.79,40.83,40.76,40.76,12354.0,40.221,40.2604,40.1914,40.1914,12354.0
2019-12-06 10:10:00,40.81,40.87,40.79,40.81,8300.0,40.2407,40.2998,40.221,40.2407,8300.0
2019-12-06 10:20:00,40.83,40.85,40.78,40.8,5101.0,40.2604,40.2801,40.2111,40.2308,5101.0
2019-12-06 10:30:00,40.78,40.79,40.65,40.65,11070.0,40.2111,40.221,40.0829,40.0829,11070.0
2019-12-06 10:40:00,40.67,40.67,40.54,40.6,27220.0,40.1026,40.1026,39.9744,40.0336,27220.0
2019-12-06 10:50:00,40.61,40.63,40.51,40.52,17966.0,40.0435,40.0632,39.9449,39.9547,17966.0
2019-12-06 11:00:00,40.54,40.56,40.49,40.49,13302.0,39.9744,39.9942,39.9251,39.9251,13302.0
2019-12-06 11:10:00,40.49,40.55,40.43,40.47,12255.0,39.9251,39.9843,39.866,39.9054,12255.0
2019-12-06 11:20:00,40.47,40.51,40.4,40.44,29117.0,39.9054,39.9449,39.8364,39.8758,29117.0
2019-12-06 11:30:00,40.44,40.61,40.43,40.57,77522.0,39.8758,40.0435,39.866,40.004,77522.0
2019-12-06 11:40:00,40.57,40.57,40.45,40.48,65038.0,40.004,40.004,39.8857,39.9153,65038.0
2019-12-06 11:50:00,40.48,40.55,40.45,40.51,19821.0,39.9153,39.9843,39.8857,39.9449,19821.0
2019-12-06 12:00:00,40.52,40.52,40.4,40.42,13492.0,39.9547,39.9547,39.8364,39.8561,13492.0
2019-12-06 12:10:00,40.42,40.43,40.34,40.39,40954.0,39.8561,39.866,39.7772,39.8265,40954.0
2019-12-06 12:20:00,40.38,40.4,40.31,40.38,57092.0,39.8167,39.8364,39.7477,39.8167,57092.0
2019-12-06 12:30:00,40.37,40.52,40.34,40.5,54610.0,39.8068,39.9547,39.7772,39.935,54610.0
2019-12-06 12:40:00,40.5,40.51,40.45,40.47,6769.0,39.935,39.9449,39.8857,39.9054,6769.0
2019-12-06 12:50:00,40.48,40.5,40.46,40.49,19035.0,39.9153,39.935,39.8956,39.9251,19035.0
2019-12-06 13:00:00,40.5,40.5,40.41,40.48,11418.0,39.935,39.935,39.8463,39.9153,11418.0
2019-12-06 13:10:00,40.47,40.47,40.41,40.42,14237.0,39.9054,39.9054,39.8463,39.8561,14237.0
2019-12-06 13:20:00,40.42,40.42,40.36,40.38,7321.0,39.8561,39.8561,39.797,39.8167,7321.0
2019-12-06 13:30:00,40.38,40.47,40.37,40.47,6467.0,39.8167,39.9054,39.8068,39.9054,6467.0
2019-12-06 13:40:00,40.47,40.5,40.46,40.47,5670.0,39.9054,39.935,39.8956,39.9054,5670.0
2019-12-06 13:50:00,40.47,40.48,40.42,40.42,5713.0,39.9054,39.9153,39.8561,39.8561,5713.0
2019-12-06 14:00:00,40.43,40.45,40.41,40.44,6073.0,39.866,39.8857,39.8463,39.8758,6073.0
2019-12-06 14:10:00,40.43,40.44,40.41,40.43,3695.0,39.866,39.8758,39.8463,39.866,3695.0
2019-12-06 14:20:00,40.43,40.51,40.43,40.5,4509.0,39.866,39.9449,39.866,39.935,4509.0
2019-12-06 14:30:00,40.5,40.51,40.47,40.49,14243.0,39.935,39.9449,39.9054,39.9251,14243.0
2019-12-06 14:40:00,40.49,40.51,40.46,40.48,9708.0,39.9251,39.9449,39.8956,39.9153,9708.0
2019-12-06 14:50:00,40.48,40.5,40.47,40.49,4225.0,39.9153,39.935,39.9054,39.9251,4225.0
2019-12-06 15:00:00,40.49,40.5,40.44,40.45,9657.0,39.9251,39.935,39.8758,39.8857,9657.0
2019-12-06 15:10:00,40.45,40.46,40.44,40.44,4835.0,39.8857,39.8956,39.8758,39.8758,4835.0
2019-12-06 15:20:00,40.44,40.46,40.42,40.45,7682.0,39.8758,39.8956,39.8561,39.8857,7682.0
2019-12-06 15:30:00,40.46,40.51,40.44,40.46,22813.0,39.8956,39.9449,39.8758,39.8956,22813.0
2019-12-06 15:40:00,40.45,40.51,40.45,40.48,41992.0,39.8857,39.9449,39.8857,39.9153,41992.0
2019-12-06 15:50:00,40.48,40.49,40.37,40.48,197682.0,39.9153,39.9251,39.8068,39.9153,197682.0
2019-12-09 09:30:00,40.46,40.62,40.45,40.5,17365.0,39.8956,40.0533,39.8857,39.935,17365.0
2019-12-09 09:40:00,40.52,40.52,40.4,40.49,18563.0,39.9547,39.9547,39.8364,39.9251,18563.0
2019-12-09 09:50:00,40.48,40.53,40.46,40.48,12377.0,39.9153,39.9646,39.8956,39.9153,12377.0
2019-12-09 10:00:00,40.48,40.53,40.44,40.51,15265.0,39.9153,39.9646,39.8758,39.9449,15265.0
2019-12-09 10:10:00,40.51,40.62,40.5,40.57,10176.0,39.9449,40.0533,39.935,40.004,10176.0
2019-12-09 10:20:00,40.58,40.6,40.54,40.55,9715.0,40.0139,40.0336,39.9744,39.9843,9715.0
2019-12-09 10:30:00,40.55,40.6,40.5,40.5,19337.0,39.9843,40.0336,39.935,39.935,19337.0
2019-12-09 10:40:00,40.5,40.5,40.45,40.49,8657.0,39.935,39.935,39.8857,39.9251,8657.0
2019-12-09 10:50:00,40.5,40.5,40.45,40.5,18582.0,39.935,39.935,39.8857,39.935,18582.0
2019-12-09 11:00:00,40.5,40.5,40.46,40.48,10196.0,39.935,39.935,39.8956,39.9153,10196.0
2019-12-09 11:10:00,40.48,40.52,40.48,40.52,8183.0,39.9153,39.9547,39.9153,39.9547,8183.0
2019-12-09 11:20:00,40.52,40.53,40.46,40.47,7015.0,39.9547,39.9646,39.8956,39.9054,7015.0
2019-12-09 11:30:00,40.47,40.49,40.42,40.48,22206.0,39.9054,39.9251,39.8561,39.9153,22206.0
2019-12-09 11:40:00,40.48,40.48,40.45,40.47,6309.0,39.9153,39.9153,39.8857,39.9054,6309.0
2019-12-09 11:50:00,40.46,40.46,40.37,40.37,63493.0,39.8956,39.8956,39.8068,39.8068,63493.0
2019-12-09 12:00:00,40.38,40.53,40.38,40.53,14463.0,39.8167,39.9646,39.8167,39.9646,14463.0
2019-12-09 12:10:00,40.52,40.55,40.5,40.55,10757.0,39.9547,39.9843,39.935,39.9843,10757.0
2019-12-09 12:20:00,40.55,40.64,40.51,40.62,25604.0,39.9843,40.0731,39.9449,40.0533,25604.0
2019-12-09 12:30:00,40.62,40.63,40.58,40.61,18840.0,40.0533,40.0632,40.0139,40.0435,18840.0
2019-12-09 12:40:00,40.62,40.63,40.59,40.62,25852.0,40.0533,40.0632,40.0237,40.0533,25852.0
2019-12-09 12:50:00,40.6,40.68,40.6,40.66,15559.0,40.0336,40.1125,40.0336,40.0928,15559.0
2019-12-09 13:00:00,40.65,40.69,40.64,40.68,11112.0,40.0829,40.1224,40.0731,40.1125,11112.0
2019-12-09 13:10:00,40.69,40.69,40.64,40.66,11372.0,40.1224,40.1224,40.0731,40.0928,11372.0
2019-12-09 13:20:00,40.66,40.66,40.6,40.6,12885.0,40.0928,40.0928,40.0336,40.0336,12885.0
2019-12-09 13:30:00,40.6,40.68,40.59,40.68,10212.0,40.0336,40.1125,40.0237,40.1125,10212.0
2019-12-09 13:40:00,40.68,40.72,40.66,40.69,19736.0,40.1125,40.1519,40.0928,40.1224,19736.0
2019-12-09 13:50:00,40.7,40.76,40.69,40.73,12082.0,40.1322,40.1914,40.1224,40.1618,12082.0
2019-12-09 14:00:00,40.74,40.75,40.67,40.67,22756.0,40.1717,40.1815,40.1026,40.1026,22756.0
2019-12-09 14:10:00,40.67,40.68,40.64,40.67,10282.0,40.1026,40.1125,40.0731,40.1026,10282.0
2019-12-09 14:20:00,40.67,40.68,40.64,40.64,9521.0,40.1026,40.1125,40.0731,40.0731,9521.0
2019-12-09 14:30:00,40.64,40.69,40.63,40.69,16599.0,40.0731,40.1224,40.0632,40.1224,16599.0
2019-12-09 14:40:00,40.69,40.69,40.61,40.61,22271.0,40.1224,40.1224,40.0435,40.0435,22271.0
2019-12-09 14:50:00,40.6,40.74,40.6,40.74,11143.0,40.0336,40.1717,40.0336,40.1717,11143.0
2019-12-09 15:00:00,40.74,40.74,40.68,40.68,9915.0,40.1717,40.1717,40.1125,40.1125,9915.0
2019-12-09 15:10:00,40.68,40.73,40.63,40.73,28961.0,40.1125,40.1618,40.0632,40.1618,28961.0
2019-12-09 15:20:00,40.73,40.73,40.7,40.7,13585.0,40.1618,40.1618,40.1322,40.1322,13585.0
2019-12-09 15:30:00,40.7,40.71,40.54,40.55,35903.0,40.1322,40.1421,39.9744,39.9843,35903.0
2019-12-09 15:40:00,40.54,40.58,40.5,40.54,54291.0,39.9744,40.0139,39.935,39.9744,54291.0
2019-12-09 15:50:00,40.55,40.6,40.48,40.49,170633.0,39.9843,40.0336,39.9153,39.9251,170633.0
2019-12-10 09:30:00,40.59,40.59,40.27,40.3,14185.0,40.0237,40.0237,39.7082,39.7378,14185.0
2019-12-10 09:40:00,40.33,40.41,40.21,40.24,4722.0,39.7674,39.8463,39.6491,39.6786,4722.0
2019-12-10 09:50:00,40.24,40.33,40.23,40.28,5075.0,39.6786,39.7674,39.6688,39.7181,5075.0
2019-12-10 10:00:00,40.28,40.32,40.23,40.26,8786.0,39.7181,39.7575,39.6688,39.6984,8786.0
2019-12-10 10:10:00,40.26,40.3,40.22,40.26,4451.0,39.6984,39.7378,39.6589,39.6984,4451.0
2019-12-10 10:20:00,40.26,40.34,40.26,40.27,9161.0,39.6984,39.7772,39.6984,39.7082,9161.0
2019-12-10 10:30:00,40.26,40.27,40.15,40.15,10534.0,39.6984,39.7082,39.5899,39.5899,10534.0
2019-12-10 10:40:00,40.17,40.18,40.01,40.03,20226.0,39.6096,39.6195,39.4518,39.4716,20226.0
2019-12-10 10:50:00,40.04,40.1,40.03,40.06,14276.0,39.4814,39.5406,39.4716,39.5011,14276.0
2019-12-10 11:00:00,40.06,40.13,39.95,40.08,18864.0,39.5011,39.5702,39.3927,39.5209,18864.0
2019-12-10 11:10:00,40.07,40.1,40.03,40.07,8253.0,39.511,39.5406,39.4716,39.511,8253.0
2019-12-10 11:20:00,40.06,40.06,39.97,40.0,11752.0,39.5011,39.5011,39.4124,39.442,11752.0
2019-12-10 11:30:00,40.0,40.02,39.96,39.99,7078.0,39.442,39.4617,39.4025,39.4321,7078.0
2019-12-10 11:40:00,39.99,40.0,39.9,39.91,12318.0,39.4321,39.442,39.3434,39.3532,12318.0
2019-12-10 11:50:00,39.91,39.93,39.84,39.84,8107.0,39.3532,39.373,39.2842,39.2842,8107.0
2019-12-10 12:00:00,39.84,39.85,39.77,39.77,18601.0,39.2842,39.2941,39.2152,39.2152,18601.0
2019-12-10 12:10:00,39.77,39.78,39.71,39.73,27338.0,39.2152,39.225,39.156,39.1757,27338.0
2019-12-10 12:20:00,39.73,39.74,39.62,39.62,23066.0,39.1757,39.1856,39.0673,39.0673,23066.0
2019-12-10 12:30:00,39.62,39.62,39.54,39.55,27907.0,39.0673,39.0673,38.9884,38.9983,27907.0
2019-12-10 12:40:00,39.54,39.54,39.39,39.52,122759.0,38.9884,38.9884,38.8405,38.9687,122759.0
2019-12-10 12:50:00,39.52,39.58,39.47,39.58,21568.0,38.9687,39.0278,38.9194,39.0278,21568.0
2019-12-10 13:00:00,39.58,39.6,39.49,39.5,23703.0,39.0278,39.0476,38.9391,38.949,23703.0
2019-12-10 13:10:00,39.51,39.6,39.49,39.59,84755.0,38.9588,39.0476,38.9391,39.0377,84755.0
2019-12-10 13:20:00,39.59,39.59,39.45,39.52,65870.0,39.0377,39.0377,38.8997,38.9687,65870.0
2019-12-10 13:30:00,39.53,39.65,39.49,39.62,75137.0,38.9785,39.0969,38.9391,39.0673,75137.0
2019-12-10 13:40:00,39.62,39.63,39.48,39.58,63621.0,39.0673,39.0771,38.9292,39.0278,63621.0
2019-12-10 13:50:00,39.59,39.61,39.55,39.57,16800.0,39.0377,39.0574,38.9983,39.018,16800.0
2019-12-10 14:00:00,39.57,39.63,39.57,39.6,55395.0,39.018,39.0771,39.018,39.0476,55395.0
2019-12-10 14:10:00,39.6,39.62,39.58,39.62,92104.0,39.0476,39.0673,39.0278,39.0673,92104.0
2019-12-10 14:20:00,39.61,39.62,39.58,39.59,89857.0,39.0574,39.0673,39.0278,39.0377,89857.0
2019-12-10 14:30:00,39.59,39.62,39.54,39.59,81447.0,39.0377,39.0673,38.9884,39.0377,81447.0
2019-12-10 14:40:00,39.59,39.62,39.58,39.61,25503.0,39.0377,39.0673,39.0278,39.0574,25503.0
2019-12-10 14:50:00,39.62,39.78,39.61,39.75,29961.0,39.0673,39.225,39.0574,39.1955,29961.0
2019-12-10 15:00:00,39.75,39.81,39.73,39.8,17699.0,39.1955,39.2546,39.1757,39.2448,17699.0
2019-12-10 15:10:00,39.8,39.85,39.8,39.82,29756.0,39.2448,39.2941,39.2448,39.2645,29756.0
2019-12-10 15:20:00,39.82,39.82,39.77,39.79,34177.0,39.2645,39.2645,39.2152,39.2349,34177.0
2019-12-10 15:30:00,39.79,39.84,39.75,39.84,43146.0,39.2349,39.2842,39.1955,39.2842,43146.0
2019-12-10 15:40:00,39.84,39.92,39.83,39.91,59474.0,39.2842,39.3631,39.2744,39.3532,59474.0
2019-12-10 15:50:00,39.91,39.97,39.88,39.9,182270.0,39.3532,39.4124,39.3237,39.3434,182270.0
2019-12-11 09:30:00,40.04,40.12,39.91,40.11,18377.0,39.4814,39.5603,39.3532,39.5504,18377.0
2019-12-11 09:40:00,40.12,40.2,40.04,40.09,7107.0,39.5603,39.6392,39.4814,39.5307,7107.0
2019-12-11 09:50:00,40.09,40.18,40.09,40.17,5998.0,39.5307,39.6195,39.5307,39.6096,5998.0
2019-12-11 10:00:00,40.19,40.32,40.15,40.3,20803.0,39.6293,39.7575,39.5899,39.7378,20803.0
2019-12-11 10:10:00,40.24,40.28,40.16,40.16,12581.0,39.6786,39.7181,39.5997,39.5997,12581.0
2019-12-11 10:20:00,40.16,40.2,40.12,40.12,7485.0,39.5997,39.6392,39.5603,39.5603,7485.0
2019-12-11 10:30:00,40.1,40.1,40.01,40.05,8868.0,39.5406,39.5406,39.4518,39.4913,8868.0
2019-12-11 10:40:00,40.07,40.11,40.02,40.02,8308.0,39.511,39.5504,39.4617,39.4617,8308.0
2019-12-11 10:50:00,40.02,40.08,40.02,40.03,9198.0,39.4617,39.5209,39.4617,39.4716,9198.0
2019-12-11 11:00:00,40.03,40.05,39.98,40.04,10272.0,39.4716,39.4913,39.4223,39.4814,10272.0
2019-12-11 11:10:00,40.04,40.11,40.03,40.07,10694.0,39.4814,39.5504,39.4716,39.511,10694.0
2019-12-11 11:20:00,40.07,40.15,40.04,40.14,5871.0,39.511,39.5899,39.4814,39.58,5871.0
2019-12-11 11:30:00,40.14,40.16,40.11,40.12,7781.0,39.58,39.5997,39.5504,39.5603,7781.0
2019-12-11 11:40:00,40.11,40.18,40.11,40.15,9693.0,39.5504,39.6195,39.5504,39.5899,9693.0
2019-12-11 11:50:00,40.14,40.2,40.1,40.17,11981.0,39.58,39.6392,39.5406,39.6096,11981.0
2019-12-11 12:00:00,40.17,40.22,40.16,40.18,7748.0,39.6096,39.6589,39.5997,39.6195,7748.0
2019-12-11 12:10:00,40.18,40.18,40.11,40.12,11962.0,39.6195,39.6195,39.5504,39.5603,11962.0
2019-12-11 12:20:00,40.13,40.13,40.1,40.13,7408.0,39.5702,39.5702,39.5406,39.5702,7408.0
2019-12-11 12:30:00,40.12,40.12,40.08,40.09,4619.0,39.5603,39.5603,39.5209,39.5307,4619.0
2019-12-11 12:40:00,40.09,40.12,40.08,40.12,8466.0,39.5307,39.5603,39.5209,39.5603,8466.0
2019-12-11 12:50:00,40.11,40.11,40.06,40.06,6262.0,39.5504,39.5504,39.5011,39.5011,6262.0
2019-12-11 13:00:00,40.06,40.1,40.06,40.09,7540.0,39.5011,39.5406,39.5011,39.5307,7540.0
2019-12-11 13:10:00,40.1,40.15,40.09,40.15,6620.0,39.5406,39.5899,39.5307,39.5899,6620.0
2019-12-11 13:20:00,40.15,40.21,40.14,40.15,7853.0,39.5899,39.6491,39.58,39.5899,7853.0
2019-12-11 13:30:00,40.15,40.15,40.1,40.1,7114.0,39.5899,39.5899,39.5406,39.5406,7114.0
2019-12-11 13:40:00,40.09,40.09,40.04,40.06,9654.0,39.5307,39.5307,39.4814,39.5011,9654.0
2019-12-11 13:50:00,40.07,40.12,40.06,40.11,6202.0,39.511,39.5603,39.5011,39.5504,6202.0
2019-12-11 14:00:00,40.11,40.19,40.08,40.14,12737.0,39.5504,39.6293,39.5209,39.58,12737.0
2019-12-11 14:10:00,40.15,40.15,40.09,40.1,11475.0,39.5899,39.5899,39.5307,39.5406,11475.0
2019-12-11 14:20:00,40.1,40.15,40.01,40.04,18876.0,39.5406,39.5899,39.4518,39.4814,18876.0
2019-12-11 14:30:00,40.03,40.09,40.03,40.06,14366.0,39.4716,39.5307,39.4716,39.5011,14366.0
2019-12-11 14:40:00,40.06,40.14,40.04,40.14,9762.0,39.5011,39.58,39.4814,39.58,9762.0
2019-12-11 14:50:00,40.12,40.23,40.12,40.22,11458.0,39.5603,39.6688,39.5603,39.6589,11458.0
2019-12-11 15:00:00,40.23,40.23,40.16,40.2,11782.0,39.6688,39.6688,39.5997,39.6392,11782.0
2019-12-11 15:10:00,40.2,40.24,40.15,40.16,28642.0,39.6392,39.6786,39.5899,39.5997,28642.0
2019-12-11 15:20:00,40.15,40.17,40.12,40.17,17789.0,39.5899,39.6096,39.5603,39.6096,17789.0
2019-12-11 15:30:00,40.17,40.17,40.11,40.12,22296.0,39.6096,39.6096,39.5504,39.5603,22296.0
2019-12-11 15:40:00,40.12,40.17,40.11,40.16,36141.0,39.5603,39.6096,39.5504,39.5997,36141.0
2019-12-11 15:50:00,40.16,40.21,40.13,40.18,86731.0,39.5997,39.6491,39.5702,39.6195,86731.0
2019-12-12 09:30:00,40.73,41.08,40.46,41.0,69853.0,40.1618,40.5069,39.8956,40.428,69853.0
2019-12-12 09:40:00,41.0,41.33,40.95,41.33,29882.0,40.428,40.7534,40.3787,40.7534,29882.0
2019-12-12 09:50:00,41.28,41.47,41.24,41.47,26862.0,40.7041,40.8915,40.6647,40.8915,26862.0
2019-12-12 10:00:00,41.42,41.5,41.39,41.48,18371.0,40.8422,40.9211,40.8126,40.9013,18371.0
2019-12-12 10:10:00,41.48,41.57,41.45,41.5,28651.0,40.9013,40.9901,40.8718,40.9211,28651.0
2019-12-12 10:20:00,41.49,41.53,41.23,41.25,32664.0,40.9112,40.9506,40.6548,40.6745,32664.0
2019-12-12 10:30:00,41.26,41.41,41.17,41.27,82873.0,40.6844,40.8323,40.5957,40.6943,82873.0
2019-12-12 10:40:00,41.26,41.27,41.19,41.22,64508.0,40.6844,40.6943,40.6154,40.645,64508.0
2019-12-12 10:50:00,41.22,41.36,41.21,41.29,47259.0,40.645,40.783,40.6351,40.714,47259.0
2019-12-12 11:00:00,41.3,41.31,41.27,41.29,18624.0,40.7238,40.7337,40.6943,40.714,18624.0
2019-12-12 11:10:00,41.28,41.29,41.16,41.17,33965.0,40.7041,40.714,40.5858,40.5957,33965.0
2019-12-12 11:20:00,41.16,41.26,41.13,41.22,37878.0,40.5858,40.6844,40.5562,40.645,37878.0
2019-12-12 11:30:00,41.21,41.38,41.19,41.36,12382.0,40.6351,40.8027,40.6154,40.783,12382.0
2019-12-12 11:40:00,41.35,41.35,41.05,41.07,82855.0,40.7731,40.7731,40.4773,40.4971,82855.0
2019-12-12 11:50:00,41.07,41.2,40.98,41.14,50544.0,40.4971,40.6252,40.4083,40.5661,50544.0
2019-12-12 12:00:00,41.14,41.24,41.14,41.23,15748.0,40.5661,40.6647,40.5661,40.6548,15748.0
2019-12-12 12:10:00,41.22,41.23,41.17,41.2,20082.0,40.645,40.6548,40.5957,40.6252,20082.0
2019-12-12 12:20:00,41.2,41.22,41.12,41.22,35511.0,40.6252,40.645,40.5464,40.645,35511.0
2019-12-12 12:30:00,41.22,41.34,41.22,41.33,13597.0,40.645,40.7633,40.645,40.7534,13597.0
2019-12-12 12:40:00,41.33,41.43,41.32,41.43,24645.0,40.7534,40.852,40.7436,40.852,24645.0
2019-12-12 12:50:00,41.43,41.43,41.35,41.36,10678.0,40.852,40.852,40.7731,40.783,10678.0
2019-12-12 13:00:00,41.36,41.41,41.36,41.4,7771.0,40.783,40.8323,40.783,40.8224,7771.0
2019-12-12 13:10:00,41.39,41.45,41.38,41.44,6242.0,40.8126,40.8718,40.8027,40.8619,6242.0
2019-12-12 13:20:00,41.43,41.44,41.37,41.41,9847.0,40.852,40.8619,40.7929,40.8323,9847.0
2019-12-12 13:30:00,41.41,41.41,41.38,41.41,7563.0,40.8323,40.8323,40.8027,40.8323,7563.0
2019-12-12 13:40:00,41.41,41.43,41.26,41.27,56758.0,40.8323,40.852,40.6844,40.6943,56758.0
2019-12-12 13:50:00,41.29,41.37,41.28,41.36,8753.0,40.714,40.7929,40.7041,40.783,8753.0
2019-12-12 14:00:00,41.38,41.42,41.35,41.38,16201.0,40.8027,40.8422,40.7731,40.8027,16201.0
2019-12-12 14:10:00,41.38,41.45,41.38,41.41,19742.0,40.8027,40.8718,40.8027,40.8323,19742.0
2019-12-12 14:20:00,41.4,41.41,41.33,41.34,17080.0,40.8224,40.8323,40.7534,40.7633,17080.0
2019-12-12 14:30:00,41.34,41.57,41.33,41.43,32130.0,40.7633,40.9901,40.7534,40.852,32130.0
2019-12-12 14:40:00,41.44,41.49,41.33,41.39,47205.0,40.8619,40.9112,40.7534,40.8126,47205.0
2019-12-12 14:50:00,41.38,41.38,41.27,41.3,41428.0,40.8027,40.8027,40.6943,40.7238,41428.0
2019-12-12 15:00:00,41.3,41.33,41.27,41.3,37637.0,40.7238,40.7534,40.6943,40.7238,37637.0
2019-12-12 15:10:00,41.3,41.35,41.27,41.33,25997.0,40.7238,40.7731,40.6943,40.7534,25997.0
2019-12-12 15:20:00,41.34,41.36,41.32,41.36,26082.0,40.7633,40.783,40.7436,40.783,26082.0
2019-12-12 15:30:00,41.36,41.42,41.26,41.41,62581.0,40.783,40.8422,40.6844,40.8323,62581.0
2019-12-12 15:40:00,41.41,41.52,41.39,41.52,70943.0,40.8323,40.9408,40.8126,40.9408,70943.0
2019-12-12 15:50:00,41.53,41.6,41.5,41.53,264003.0,40.9506,41.0197,40.9211,40.9506,264003.0
2019-12-13 09:30:00,41.63,41.64,41.19,41.31,40426.0,41.0492,41.0591,40.6154,40.7337,40426.0
2019-12-13 09:40:00,41.27,41.31,41.17,41.22,28326.0,40.6943,40.7337,40.5957,40.645,28326.0
2019-12-13 09:50:00,41.22,41.34,41.16,41.31,18785.0,40.645,40.7633,40.5858,40.7337,18785.0
2019-12-13 10:00:00,41.28,41.7,41.22,41.61,19479.0,40.7041,41.1183,40.645,41.0295,19479.0
2019-12-13 10:10:00,41.61,41.68,41.46,41.53,42984.0,41.0295,41.0985,40.8816,40.9506,42984.0
2019-12-13 10:20:00,41.52,41.55,41.26,41.26,267939.0,40.9408,40.9704,40.6844,40.6844,267939.0
2019-12-13 10:30:00,41.29,41.33,41.19,41.23,43498.0,40.714,40.7534,40.6154,40.6548,43498.0
2019-12-13 10:40:00,41.24,41.33,41.14,41.16,71043.0,40.6647,40.7534,40.5661,40.5858,71043.0
2019-12-13 10:50:00,41.18,41.2,40.99,41.04,71398.0,40.6055,40.6252,40.4182,40.4675,71398.0
2019-12-13 11:00:00,41.03,41.2,41.02,41.16,40182.0,40.4576,40.6252,40.4478,40.5858,40182.0
2019-12-13 11:10:00,41.16,41.21,41.04,41.06,12620.0,40.5858,40.6351,40.4675,40.4872,12620.0
2019-12-13 11:20:00,41.07,41.08,40.89,40.92,12724.0,40.4971,40.5069,40.3196,40.3491,12724.0
2019-12-13 11:30:00,40.93,41.07,40.9,41.06,36854.0,40.359,40.4971,40.3294,40.4872,36854.0
2019-12-13 11:40:00,41.05,41.05,40.99,41.01,11479.0,40.4773,40.4773,40.4182,40.4379,11479.0
2019-12-13 11:50:00,41.02,41.13,40.99,41.13,12801.0,40.4478,40.5562,40.4182,40.5562,12801.0
2019-12-13 12:00:00,41.12,41.16,41.07,41.09,23444.0,40.5464,40.5858,40.4971,40.5168,23444.0
2019-12-13 12:10:00,41.09,41.12,41.05,41.09,12764.0,40.5168,40.5464,40.4773,40.5168,12764.0
2019-12-13 12:20:00,41.1,41.1,41.06,41.09,15770.0,40.5266,40.5266,40.4872,40.5168,15770.0
2019-12-13 12:30:00,41.08,41.1,41.03,41.06,10588.0,40.5069,40.5266,40.4576,40.4872,10588.0
2019-12-13 12:40:00,41.07,41.11,41.03,41.07,15841.0,40.4971,40.5365,40.4576,40.4971,15841.0
2019-12-13 12:50:00,41.08,41.08,41.03,41.03,22921.0,40.5069,40.5069,40.4576,40.4576,22921.0
2019-12-13 13:00:00,41.05,41.07,40.93,40.96,14452.0,40.4773,40.4971,40.359,40.3886,14452.0
2019-12-13 13:10:00,40.96,40.96,40.9,40.94,9011.0,40.3886,40.3886,40.3294,40.3689,9011.0
2019-12-13 13:20:00,40.94,41.0,40.94,40.96,15246.0,40.3689,40.428,40.3689,40.3886,15246.0
2019-12-13 13:30:00,40.95,40.97,40.94,40.97,12325.0,40.3787,40.3984,40.3689,40.3984,12325.0
2019-12-13 13:40:00,40.97,41.01,40.96,41.01,10380.0,40.3984,40.4379,40.3886,40.4379,10380.0
2019-12-13 13:50:00,41.01,41.11,41.01,41.08,11944.0,40.4379,40.5365,40.4379,40.5069,11944.0
2019-12-13 14:00:00,41.08,41.1,41.06,41.06,9651.0,40.5069,40.5266,40.4872,40.4872,9651.0
2019-12-13 14:10:00,41.05,41.1,41.05,41.09,12847.0,40.4773,40.5266,40.4773,40.5168,12847.0
2019-12-13 14:20:00,41.09,41.1,41.07,41.09,14077.0,40.5168,40.5266,40.4971,40.5168,14077.0
2019-12-13 14:30:00,41.09,41.09,41.01,41.04,14346.0,40.5168,40.5168,40.4379,40.4675,14346.0
2019-12-13 14:40:00,41.03,41.09,41.03,41.08,9893.0,40.4576,40.5168,40.4576,40.5069,9893.0
2019-12-13 14:50:00,41.08,41.08,41.05,41.07,13894.0,40.5069,40.5069,40.4773,40.4971,13894.0
2019-12-13 15:00:00,41.07,41.09,41.03,41.04,15977.0,40.4971,40.5168,40.4576,40.4675,15977.0
2019-12-13 15:10:00,41.03,41.04,41.01,41.03,15768.0,40.4576,40.4675,40.4379,40.4576,15768.0
2019-12-13 15:20:00,41.03,41.06,41.02,41.03,28129.0,40.4576,40.4872,40.4478,40.4576,28129.0
2019-12-13 15:30:00,41.04,41.1,41.04,41.08,31812.0,40.4675,40.5266,40.4675,40.5069,31812.0
2019-12-13 15:40:00,41.09,41.11,41.05,41.05,61157.0,40.5168,40.5365,40.4773,40.4773,61157.0
2019-12-13 15:50:00,41.06,41.1,41.04,41.05,115957.0,40.4872,40.5266,40.4675,40.4773,115957.0
2019-12-16 09:30:00,41.36,41.48,41.24,41.4,41799.0,40.783,40.9013,40.6647,40.8224,41799.0
2019-12-16 09:40:00,41.4,41.54,41.38,41.43,52177.0,40.8224,40.9605,40.8027,40.852,52177.0
2019-12-16 09:50:00,41.38,41.41,41.18,41.3,44461.0,40.8027,40.8323,40.6055,40.7238,44461.0
2019-12-16 10:00:00,41.3,41.35,41.27,41.33,19955.0,40.7238,40.7731,40.6943,40.7534,19955.0
2019-12-16 10:10:00,41.34,41.35,41.25,41.27,13442.0,40.7633,40.7731,40.6745,40.6943,13442.0
2019-12-16 10:20:00,41.28,41.29,41.12,41.13,37628.0,40.7041,40.714,40.5464,40.5562,37628.0
2019-12-16 10:30:00,41.13,41.17,40.96,41.06,55508.0,40.5562,40.5957,40.3886,40.4872,55508.0
2019-12-16 10:40:00,41.05,41.08,40.97,41.0,16207.0,40.4773,40.5069,40.3984,40.428,16207.0
2019-12-16 10:50:00,41.0,41.05,40.97,40.98,6976.0,40.428,40.4773,40.3984,40.4083,6976.0
2019-12-16 11:00:00,40.98,41.04,40.98,41.03,7021.0,40.4083,40.4675,40.4083,40.4576,7021.0
2019-12-16 11:10:00,41.03,41.04,40.96,40.99,4945.0,40.4576,40.4675,40.3886,40.4182,4945.0
2019-12-16 11:20:00,41.02,41.03,40.97,41.02,8260.0,40.4478,40.4576,40.3984,40.4478,8260.0
2019-12-16 11:30:00,41.02,41.02,40.89,40.89,7694.0,40.4478,40.4478,40.3196,40.3196,7694.0
2019-12-16 11:40:00,40.9,41.02,40.9,41.0,7650.0,40.3294,40.4478,40.3294,40.428,7650.0
2019-12-16 11:50:00,41.0,41.11,40.99,41.08,25665.0,40.428,40.5365,40.4182,40.5069,25665.0
2019-12-16 12:00:00,41.09,41.15,41.05,41.11,38686.0,40.5168,40.5759,40.4773,40.5365,38686.0
2019-12-16 12:10:00,41.12,41.16,41.09,41.12,5640.0,40.5464,40.5858,40.5168,40.5464,5640.0
2019-12-16 12:20:00,41.13,41.19,41.12,41.17,10281.0,40.5562,40.6154,40.5464,40.5957,10281.0
2019-12-16 12:30:00,41.18,41.19,41.15,41.18,7489.0,40.6055,40.6154,40.5759,40.6055,7489.0
2019-12-16 12:40:00,41.18,41.18,41.03,41.06,24601.0,40.6055,40.6055,40.4576,40.4872,24601.0
2019-12-16 12:50:00,41.05,41.15,41.05,41.11,6500.0,40.4773,40.5759,40.4773,40.5365,6500.0
2019-12-16 13:00:00,41.11,41.11,41.07,41.09,6094.0,40.5365,40.5365,40.4971,40.5168,6094.0
2019-12-16 13:10:00,41.1,41.1,41.01,41.09,13184.0,40.5266,40.5266,40.4379,40.5168,13184.0
2019-12-16 13:20:00,41.12,41.16,41.11,41.11,6410.0,40.5464,40.5858,40.5365,40.5365,6410.0
2019-12-16 13:30:00,41.13,41.17,41.08,41.13,7187.0,40.5562,40.5957,40.5069,40.5562,7187.0
2019-12-16 13:40:00,41.15,41.15,41.11,41.12,6390.0,40.5759,40.5759,40.5365,40.5464,6390.0
2019-12-16 13:50:00,41.12,41.13,41.08,41.1,7956.0,40.5464,40.5562,40.5069,40.5266,7956.0
2019-12-16 14:00:00,41.11,41.11,41.01,41.01,8181.0,40.5365,40.5365,40.4379,40.4379,8181.0
2019-12-16 14:10:00,41.02,41.03,40.97,40.98,7205.0,40.4478,40.4576,40.3984,40.4083,7205.0
2019-12-16 14:20:00,40.99,41.05,40.98,41.04,51181.0,40.4182,40.4773,40.4083,40.4675,51181.0
2019-12-16 14:30:00,41.05,41.05,40.91,40.92,11231.0,40.4773,40.4773,40.3393,40.3491,11231.0
2019-12-16 14:40:00,40.91,40.94,40.89,40.93,15628.0,40.3393,40.3689,40.3196,40.359,15628.0
2019-12-16 14:50:00,40.94,40.96,40.83,40.85,13403.0,40.3689,40.3886,40.2604,40.2801,13403.0
2019-12-16 15:00:00,40.84,40.84,40.81,40.81,18004.0,40.2703,40.2703,40.2407,40.2407,18004.0
2019-12-16 15:10:00,40.81,40.82,40.77,40.82,16348.0,40.2407,40.2505,40.2012,40.2505,16348.0
2019-12-16 15:20:00,40.82,40.83,40.76,40.77,20850.0,40.2505,40.2604,40.1914,40.2012,20850.0
2019-12-16 15:30:00,40.78,40.84,40.75,40.8,19783.0,40.2111,40.2703,40.1815,40.2308,19783.0
2019-12-16 15:40:00,40.8,40.8,40.72,40.73,30225.0,40.2308,40.2308,40.1519,40.1618,30225.0
2019-12-16 15:50:00,40.73,40.75,40.65,40.67,189933.0,40.1618,40.1815,40.0829,40.1026,189933.0
2019-12-17 09:30:00,40.63,40.75,40.55,40.67,27747.0,40.0632,40.1815,39.9843,40.1026,27747.0
2019-12-17 09:40:00,40.64,40.71,40.6,40.65,11969.0,40.0731,40.1421,40.0336,40.0829,11969.0
2019-12-17 09:50:00,40.65,40.79,40.65,40.79,75902.0,40.0829,40.221,40.0829,40.221,75902.0
2019-12-17 10:00:00,40.82,40.95,40.81,40.87,13554.0,40.2505,40.3787,40.2407,40.2998,13554.0
2019-12-17 10:10:00,40.88,40.92,40.84,40.89,9114.0,40.3097,40.3491,40.2703,40.3196,9114.0
2019-12-17 10:20:00,40.89,40.92,40.85,40.87,9654.0,40.3196,40.3491,40.2801,40.2998,9654.0
2019-12-17 10:30:00,40.85,40.88,40.79,40.83,11419.0,40.2801,40.3097,40.221,40.2604,11419.0
2019-12-17 10:40:00,40.84,40.84,40.74,40.74,11879.0,40.2703,40.2703,40.1717,40.1717,11879.0
2019-12-17 10:50:00,40.74,40.77,40.71,40.73,7649.0,40.1717,40.2012,40.1421,40.1618,7649.0
2019-12-17 11:00:00,40.73,40.76,40.72,40.73,5312.0,40.1618,40.1914,40.1519,40.1618,5312.0
2019-12-17 11:10:00,40.74,40.8,40.72,40.74,41594.0,40.1717,40.2308,40.1519,40.1717,41594.0
2019-12-17 11:20:00,40.76,40.97,40.76,40.97,25670.0,40.1914,40.3984,40.1914,40.3984,25670.0
2019-12-17 11:30:00,40.94,41.03,40.93,41.03,31458.0,40.3689,40.4576,40.359,40.4576,31458.0
2019-12-17 11:40:00,41.03,41.07,41.02,41.06,8949.0,40.4576,40.4971,40.4478,40.4872,8949.0
2019-12-17 11:50:00,41.07,41.12,41.04,41.12,21176.0,40.4971,40.5464,40.4675,40.5464,21176.0
2019-12-17 12:00:00,41.11,41.14,41.08,41.09,8403.0,40.5365,40.5661,40.5069,40.5168,8403.0
2019-12-17 12:10:00,41.09,41.1,41.01,41.04,29630.0,40.5168,40.5266,40.4379,40.4675,29630.0
2019-12-17 12:20:00,41.04,41.09,41.03,41.09,7922.0,40.4675,40.5168,40.4576,40.5168,7922.0
2019-12-17 12:30:00,41.08,41.14,41.08,41.14,8593.0,40.5069,40.5661,40.5069,40.5661,8593.0
2019-12-17 12:40:00,41.14,41.27,41.13,41.26,20299.0,40.5661,40.6943,40.5562,40.6844,20299.0
2019-12-17 12:50:00,41.26,41.26,41.19,41.21,8373.0,40.6844,40.6844,40.6154,40.6351,8373.0
2019-12-17 13:00:00,41.2,41.28,41.2,41.24,12601.0,40.6252,40.7041,40.6252,40.6647,12601.0
2019-12-17 13:10:00,41.23,41.26,41.19,41.21,62132.0,40.6548,40.6844,40.6154,40.6351,62132.0
2019-12-17 13:20:00,41.21,41.22,41.17,41.21,12036.0,40.6351,40.645,40.5957,40.6351,12036.0
2019-12-17 13:30:00,41.21,41.24,41.19,41.2,12464.0,40.6351,40.6647,40.6154,40.6252,12464.0
2019-12-17 13:40:00,41.2,41.22,41.18,41.19,14481.0,40.6252,40.645,40.6055,40.6154,14481.0
2019-12-17 13:50:00,41.19,41.22,41.18,41.22,10477.0,40.6154,40.645,40.6055,40.645,10477.0
2019-12-17 14:00:00,41.22,41.26,41.2,41.21,15412.0,40.645,40.6844,40.6252,40.6351,15412.0
2019-12-17 14:10:00,41.22,41.26,41.2,41.22,16217.0,40.645,40.6844,40.6252,40.645,16217.0
2019-12-17 14:20:00,41.22,41.22,41.13,41.14,13037.0,40.645,40.645,40.5562,40.5661,13037.0
2019-12-17 14:30:00,41.13,41.21,41.13,41.21,18104.0,40.5562,40.6351,40.5562,40.6351,18104.0
2019-12-17 14:40:00,41.21,41.23,41.2,41.23,8245.0,40.6351,40.6548,40.6252,40.6548,8245.0
2019-12-17 14:50:00,41.23,41.24,41.19,41.2,16846.0,40.6548,40.6647,40.6154,40.6252,16846.0
2019-12-17 15:00:00,41.21,41.21,41.16,41.16,13939.0,40.6351,40.6351,40.5858,40.5858,13939.0
2019-12-17 15:10:00,41.16,41.17,41.12,41.15,16571.0,40.5858,40.5957,40.5464,40.5759,16571.0
2019-12-17 15:20:00,41.15,41.2,41.14,41.16,17407.0,40.5759,40.6252,40.5661,40.5858,17407.0
2019-12-17 15:30:00,41.16,41.2,41.15,41.19,26881.0,40.5858,40.6252,40.5759,40.6154,26881.0
2019-12-17 15:40:00,41.19,41.27,41.18,41.27,69449.0,40.6154,40.6943,40.6055,40.6943,69449.0
2019-12-17 15:50:00,41.26,41.29,41.2,41.25,167096.0,40.6844,40.714,40.6252,40.6745,167096.0
2019-12-18 09:30:00,41.29,41.36,41.21,41.25,9292.0,40.714,40.783,40.6351,40.6745,9292.0
2019-12-18 09:40:00,41.25,41.25,41.04,41.06,3739.0,40.6745,40.6745,40.4675,40.4872,3739.0
2019-12-18 09:50:00,41.11,41.18,41.04,41.04,3571.0,40.5365,40.6055,40.4675,40.4675,3571.0
2019-12-18 10:00:00,41.02,41.03,40.95,41.01,5550.0,40.4478,40.4576,40.3787,40.4379,5550.0
2019-12-18 10:10:00,41.01,41.04,40.98,41.0,5012.0,40.4379,40.4675,40.4083,40.428,5012.0
2019-12-18 10:20:00,41.0,41.02,40.98,40.99,3739.0,40.428,40.4478,40.4083,40.4182,3739.0
2019-12-18 10:30:00,41.0,41.03,40.97,40.98,3744.0,40.428,40.4576,40.3984,40.4083,3744.0
2019-12-18 10:40:00,40.99,40.99,40.93,40.95,4501.0,40.4182,40.4182,40.359,40.3787,4501.0
2019-12-18 10:50:00,40.96,41.04,40.95,41.04,8221.0,40.3886,40.4675,40.3787,40.4675,8221.0
2019-12-18 11:00:00,41.03,41.06,40.99,40.99,10883.0,40.4576,40.4872,40.4182,40.4182,10883.0
2019-12-18 11:10:00,41.01,41.04,40.98,41.02,5930.0,40.4379,40.4675,40.4083,40.4478,5930.0
2019-12-18 11:20:00,41.03,41.04,40.98,40.98,11936.0,40.4576,40.4675,40.4083,40.4083,11936.0
2019-12-18 11:30:00,40.98,41.0,40.94,40.96,9778.0,40.4083,40.428,40.3689,40.3886,9778.0
2019-12-18 11:40:00,40.95,40.95,40.89,40.89,2700.0,40.3787,40.3787,40.3196,40.3196,2700.0
2019-12-18 11:50:00,40.89,40.9,40.85,40.85,3692.0,40.3196,40.3294,40.2801,40.2801,3692.0
2019-12-18 12:00:00,40.86,40.88,40.84,40.88,6006.0,40.29,40.3097,40.2703,40.3097,6006.0
2019-12-18 12:10:00,40.89,40.89,40.83,40.83,4604.0,40.3196,40.3196,40.2604,40.2604,4604.0
2019-12-18 12:20:00,40.82,40.84,40.78,40.83,5461.0,40.2505,40.2703,40.2111,40.2604,5461.0
2019-12-18 12:30:00,40.81,40.83,40.79,40.79,3853.0,40.2407,40.2604,40.221,40.221,3853.0
2019-12-18 12:40:00,40.78,40.79,40.73,40.78,5402.0,40.2111,40.221,40.1618,40.2111,5402.0
2019-12-18 12:50:00,40.77,40.77,40.73,40.73,2520.0,40.2012,40.2012,40.1618,40.1618,2520.0
2019-12-18 13:00:00,40.74,40.79,40.73,40.78,6229.0,40.1717,40.221,40.1618,40.2111,6229.0
2019-12-18 13:10:00,40.77,40.8,40.76,40.78,9539.0,40.2012,40.2308,40.1914,40.2111,9539.0
2019-12-18 13:20:00,40.78,40.79,40.77,40.78,8942.0,40.2111,40.221,40.2012,40.2111,8942.0
2019-12-18 13:30:00,40.79,40.8,40.77,40.8,6656.0,40.221,40.2308,40.2012,40.2308,6656.0
2019-12-18 13:40:00,40.8,40.82,40.79,40.81,6325.0,40.2308,40.2505,40.221,40.2407,6325.0
2019-12-18 13:50:00,40.83,40.84,40.8,40.81,5998.0,40.2604,40.2703,40.2308,40.2407,5998.0
2019-12-18 14:00:00,40.8,40.87,40.77,40.86,7566.0,40.2308,40.2998,40.2012,40.29,7566.0
2019-12-18 14:10:00,40.87,40.87,40.83,40.84,3914.0,40.2998,40.2998,40.2604,40.2703,3914.0
2019-12-18 14:20:00,40.85,40.87,40.83,40.87,4649.0,40.2801,40.2998,40.2604,40.2998,4649.0
2019-12-18 14:30:00,40.87,40.9,40.85,40.85,5381.0,40.2998,40.3294,40.2801,40.2801,5381.0
2019-12-18 14:40:00,40.87,40.87,40.85,40.86,4070.0,40.2998,40.2998,40.2801,40.29,4070.0
2019-12-18 14:50:00,40.87,40.88,40.85,40.88,5869.0,40.2998,40.3097,40.2801,40.3097,5869.0
2019-12-18 15:00:00,40.88,40.88,40.82,40.83,84836.0,40.3097,40.3097,40.2505,40.2604,84836.0
2019-12-18 15:10:00,40.84,40.85,40.78,40.79,13123.0,40.2703,40.2801,40.2111,40.221,13123.0
2019-12-18 15:20:00,40.78,40.78,40.75,40.76,10768.0,40.2111,40.2111,40.1815,40.1914,10768.0
2019-12-18 15:30:00,40.77,40.79,40.75,40.79,12470.0,40.2012,40.221,40.1815,40.221,12470.0
2019-12-18 15:40:00,40.79,40.81,40.76,40.77,13449.0,40.221,40.2407,40.1914,40.2012,13449.0
2019-12-18 15:50:00,40.77,40.78,40.68,40.7,119152.0,40.2012,40.2111,40.1125,40.1322,119152.0
2019-12-19 09:30:00,40.65,40.8,40.53,40.59,32499.0,40.0829,40.2308,39.9646,40.0237,32499.0
2019-12-19 09:40:00,40.63,40.79,40.6,40.78,6797.0,40.0632,40.221,40.0336,40.2111,6797.0
2019-12-19 09:50:00,40.77,40.77,40.59,40.59,26943.0,40.2012,40.2012,40.0237,40.0237,26943.0
2019-12-19 10:00:00,40.61,40.73,40.59,40.73,5000.0,40.0435,40.1618,40.0237,40.1618,5000.0
2019-12-19 10:10:00,40.71,40.82,40.7,40.71,11351.0,40.1421,40.2505,40.1322,40.1421,11351.0
2019-12-19 10:20:00,40.69,40.7,40.53,40.6,15417.0,40.1224,40.1322,39.9646,40.0336,15417.0
2019-12-19 10:30:00,40.61,40.67,40.6,40.67,7038.0,40.0435,40.1026,40.0336,40.1026,7038.0
2019-12-19 10:40:00,40.66,40.67,40.58,40.59,5137.0,40.0928,40.1026,40.0139,40.0237,5137.0
2019-12-19 10:50:00,40.58,40.66,40.56,40.59,15137.0,40.0139,40.0928,39.9942,40.0237,15137.0
2019-12-19 11:00:00,40.59,40.64,40.58,40.61,8071.0,40.0237,40.0731,40.0139,40.0435,8071.0
2019-12-19 11:10:00,40.56,40.59,40.48,40.56,14251.0,39.9942,40.0237,39.9153,39.9942,14251.0
2019-12-19 11:20:00,40.55,40.59,40.51,40.54,9179.0,39.9843,40.0237,39.9449,39.9744,9179.0
2019-12-19 11:30:00,40.52,40.54,40.46,40.47,13565.0,39.9547,39.9744,39.8956,39.9054,13565.0
2019-12-19 11:40:00,40.48,40.54,40.43,40.51,7913.0,39.9153,39.9744,39.866,39.9449,7913.0
2019-12-19 11:50:00,40.52,40.59,40.5,40.56,12933.0,39.9547,40.0237,39.935,39.9942,12933.0
2019-12-19 12:00:00,40.56,40.61,40.55,40.6,7080.0,39.9942,40.0435,39.9843,40.0336,7080.0
2019-12-19 12:10:00,40.59,40.69,40.59,40.66,6844.0,40.0237,40.1224,40.0237,40.0928,6844.0
2019-12-19 12:20:00,40.66,40.68,40.6,40.6,13531.0,40.0928,40.1125,40.0336,40.0336,13531.0
2019-12-19 12:30:00,40.6,40.61,40.58,40.6,10568.0,40.0336,40.0435,40.0139,40.0336,10568.0
2019-12-19 12:40:00,40.6,40.63,40.57,40.57,7350.0,40.0336,40.0632,40.004,40.004,7350.0
2019-12-19 12:50:00,40.58,40.65,40.57,40.57,7728.0,40.0139,40.0829,40.004,40.004,7728.0
2019-12-19 13:00:00,40.58,40.6,40.56,40.59,9888.0,40.0139,40.0336,39.9942,40.0237,9888.0
2019-12-19 13:10:00,40.59,40.62,40.56,40.56,21665.0,40.0237,40.0533,39.9942,39.9942,21665.0
2019-12-19 13:20:00,40.58,40.64,40.56,40.63,57609.0,40.0139,40.0731,39.9942,40.0632,57609.0
2019-12-19 13:30:00,40.62,40.76,40.6,40.75,32325.0,40.0533,40.1914,40.0336,40.1815,32325.0
2019-12-19 13:40:00,40.75,40.76,40.64,40.68,71202.0,40.1815,40.1914,40.0731,40.1125,71202.0
2019-12-19 13:50:00,40.69,40.72,40.65,40.7,65134.0,40.1224,40.1519,40.0829,40.1322,65134.0
2019-12-19 14:00:00,40.72,40.8,40.7,40.8,19722.0,40.1519,40.2308,40.1322,40.2308,19722.0
2019-12-19 14:10:00,40.81,40.86,40.71,40.76,39869.0,40.2407,40.29,40.1421,40.1914,39869.0
2019-12-19 14:20:00,40.77,40.77,40.69,40.7,27288.0,40.2012,40.2012,40.1224,40.1322,27288.0
2019-12-19 14:30:00,40.7,40.71,40.67,40.7,7220.0,40.1322,40.1421,40.1026,40.1322,7220.0
2019-12-19 14:40:00,40.7,40.72,40.66,40.71,10346.0,40.1322,40.1519,40.0928,40.1421,10346.0
2019-12-19 14:50:00,40.71,40.71,40.68,40.7,5801.0,40.1421,40.1421,40.1125,40.1322,5801.0
2019-12-19 15:00:00,40.69,40.71,40.66,40.67,6821.0,40.1224,40.1421,40.0928,40.1026,6821.0
2019-12-19 15:10:00,40.67,40.69,40.64,40.65,14908.0,40.1026,40.1224,40.0731,40.0829,14908.0
2019-12-19 15:20:00,40.66,40.66,40.63,40.64,9106.0,40.0928,40.0928,40.0632,40.0731,9106.0
2019-12-19 15:30:00,40.64,40.72,40.63,40.7,27685.0,40.0731,40.1519,40.0632,40.1322,27685.0
2019-12-19 15:40:00,40.7,40.72,40.66,40.69,27415.0,40.1322,40.1519,40.0928,40.1224,27415.0
2019-12-19 15:50:00,40.68,40.8,40.68,40.79,202235.0,40.1125,40.2308,40.1125,40.221,202235.0
2019-12-20 09:30:00,40.9,40.98,40.52,40.69,278661.0,40.3294,40.4083,39.9547,40.1224,278661.0
2019-12-20 09:40:00,40.71,41.05,40.67,40.9,67387.0,40.1421,40.4773,40.1026,40.3294,67387.0
2019-12-20 09:50:00,40.91,41.05,40.73,40.75,47378.0,40.3393,40.4773,40.1618,40.1815,47378.0
2019-12-20 10:00:00,40.8,40.92,40.68,40.69,40685.0,40.2308,40.3491,40.1125,40.1224,40685.0
2019-12-20 10:10:00,40.7,40.81,40.65,40.69,57827.0,40.1322,40.2407,40.0829,40.1224,57827.0
2019-12-20 10:20:00,40.7,41.04,40.7,40.93,44409.0,40.1322,40.4675,40.1322,40.359,44409.0
2019-12-20 10:30:00,40.91,40.92,40.71,40.74,36960.0,40.3393,40.3491,40.1421,40.1717,36960.0
2019-12-20 10:40:00,40.75,40.89,40.69,40.89,26335.0,40.1815,40.3196,40.1224,40.3196,26335.0
2019-12-20 10:50:00,40.89,41.05,40.89,41.05,31491.0,40.3196,40.4773,40.3196,40.4773,31491.0
2019-12-20 11:00:00,41.05,41.08,40.92,40.97,194580.0,40.4773,40.5069,40.3491,40.3984,194580.0
2019-12-20 11:10:00,40.97,41.39,40.95,41.28,258303.0,40.3984,40.8126,40.3787,40.7041,258303.0
2019-12-20 11:20:00,41.29,41.34,41.22,41.25,22729.0,40.714,40.7633,40.645,40.6745,22729.0
2019-12-20 11:30:00,41.28,41.37,41.28,41.32,31748.0,40.7041,40.7929,40.7041,40.7436,31748.0
2019-12-20 11:40:00,41.32,41.32,41.21,41.22,22708.0,40.7436,40.7436,40.6351,40.645,22708.0
2019-12-20 11:50:00,41.22,41.28,41.2,41.23,16090.0,40.645,40.7041,40.6252,40.6548,16090.0
2019-12-20 12:00:00,41.22,41.23,41.17,41.21,17606.0,40.645,40.6548,40.5957,40.6351,17606.0
2019-12-20 12:10:00,41.19,41.22,41.14,41.19,9825.0,40.6154,40.645,40.5661,40.6154,9825.0
2019-12-20 12:20:00,41.19,41.2,41.16,41.17,13148.0,40.6154,40.6252,40.5858,40.5957,13148.0
2019-12-20 12:30:00,41.18,41.18,41.04,41.05,27137.0,40.6055,40.6055,40.4675,40.4773,27137.0
2019-12-20 12:40:00,41.04,41.04,40.97,40.98,23231.0,40.4675,40.4675,40.3984,40.4083,23231.0
2019-12-20 12:50:00,40.99,41.03,40.96,41.01,18263.0,40.4182,40.4576,40.3886,40.4379,18263.0
2019-12-20 13:00:00,41.02,41.03,40.94,40.95,14528.0,40.4478,40.4576,40.3689,40.3787,14528.0
2019-12-20 13:10:00,40.94,41.03,40.91,40.99,14414.0,40.3689,40.4576,40.3393,40.4182,14414.0
2019-12-20 13:20:00,40.98,41.01,40.96,40.98,15670.0,40.4083,40.4379,40.3886,40.4083,15670.0
2019-12-20 13:30:00,40.98,41.03,40.98,41.02,12633.0,40.4083,40.4576,40.4083,40.4478,12633.0
2019-12-20 13:40:00,41.02,41.09,41.02,41.08,15259.0,40.4478,40.5168,40.4478,40.5069,15259.0
2019-12-20 13:50:00,41.08,41.08,41.01,41.04,13036.0,40.5069,40.5069,40.4379,40.4675,13036.0
2019-12-20 14:00:00,41.04,41.23,41.03,41.19,29152.0,40.4675,40.6548,40.4576,40.6154,29152.0
2019-12-20 14:10:00,41.19,41.25,41.18,41.19,16160.0,40.6154,40.6745,40.6055,40.6154,16160.0
2019-12-20 14:20:00,41.19,41.2,41.17,41.18,12785.0,40.6154,40.6252,40.5957,40.6055,12785.0
2019-12-20 14:30:00,41.19,41.22,41.15,41.16,8991.0,40.6154,40.645,40.5759,40.5858,8991.0
2019-12-20 14:40:00,41.16,41.18,41.15,41.16,8667.0,40.5858,40.6055,40.5759,40.5858,8667.0
2019-12-20 14:50:00,41.16,41.2,41.15,41.2,12171.0,40.5858,40.6252,40.5759,40.6252,12171.0
2019-12-20 15:00:00,41.2,41.25,41.17,41.25,16713.0,40.6252,40.6745,40.5957,40.6745,16713.0
2019-12-20 15:10:00,41.25,41.27,41.23,41.26,17644.0,40.6745,40.6943,40.6548,40.6844,17644.0
2019-12-20 15:20:00,41.26,41.29,41.23,41.27,18242.0,40.6844,40.714,40.6548,40.6943,18242.0
2019-12-20 15:30:00,41.27,41.43,41.26,41.43,55192.0,40.6943,40.852,40.6844,40.852,55192.0
2019-12-20 15:40:00,41.43,41.43,41.35,41.36,85674.0,40.852,40.852,40.7731,40.783,85674.0
2019-12-20 15:50:00,41.36,41.38,41.23,41.31,291392.0,40.783,40.8027,40.6548,40.7337,291392.0
2019-12-23 09:30:00,41.38,41.5,41.23,41.24,32618.0,40.8027,40.9211,40.6548,40.6647,32618.0
2019-12-23 09:40:00,41.22,41.23,41.0,41.06,14128.0,40.645,40.6548,40.428,40.4872,14128.0
2019-12-23 09:50:00,41.05,41.05,40.91,40.99,28338.0,40.4773,40.4773,40.3393,40.4182,28338.0
2019-12-23 10:00:00,40.98,41.02,40.9,40.9,5844.0,40.4083,40.4478,40.3294,40.3294,5844.0
2019-12-23 10:10:00,40.87,41.03,40.87,41.03,20361.0,40.2998,40.4576,40.2998,40.4576,20361.0
2019-12-23 10:20:00,41.02,41.03,40.87,40.92,10358.0,40.4478,40.4576,40.2998,40.3491,10358.0
2019-12-23 10:30:00,40.91,40.92,40.87,40.88,7350.0,40.3393,40.3491,40.2998,40.3097,7350.0
2019-12-23 10:40:00,40.88,40.9,40.84,40.86,10985.0,40.3097,40.3294,40.2703,40.29,10985.0
2019-12-23 10:50:00,40.87,40.88,40.82,40.84,6889.0,40.2998,40.3097,40.2505,40.2703,6889.0
2019-12-23 11:00:00,40.82,40.9,40.82,40.89,7735.0,40.2505,40.3294,40.2505,40.3196,7735.0
2019-12-23 11:10:00,40.88,40.92,40.84,40.92,6744.0,40.3097,40.3491,40.2703,40.3491,6744.0
2019-12-23 11:20:00,40.9,40.96,40.9,40.95,15072.0,40.3294,40.3886,40.3294,40.3787,15072.0
2019-12-23 11:30:00,40.95,41.04,40.95,41.04,22089.0,40.3787,40.4675,40.3787,40.4675,22089.0
2019-12-23 11:40:00,41.03,41.03,40.95,40.96,12190.0,40.4576,40.4576,40.3787,40.3886,12190.0
2019-12-23 11:50:00,40.95,41.04,40.94,40.96,12126.0,40.3787,40.4675,40.3689,40.3886,12126.0
2019-12-23 12:00:00,40.96,41.0,40.95,40.98,9223.0,40.3886,40.428,40.3787,40.4083,9223.0
2019-12-23 12:10:00,40.97,40.99,40.94,40.98,7906.0,40.3984,40.4182,40.3689,40.4083,7906.0
2019-12-23 12:20:00,40.97,40.99,40.95,40.97,7177.0,40.3984,40.4182,40.3787,40.3984,7177.0
2019-12-23 12:30:00,40.97,40.99,40.97,40.98,2516.0,40.3984,40.4182,40.3984,40.4083,2516.0
2019-12-23 12:40:00,40.97,41.01,40.96,41.01,4494.0,40.3984,40.4379,40.3886,40.4379,4494.0
2019-12-23 12:50:00,41.02,41.09,41.01,41.09,4260.0,40.4478,40.5168,40.4379,40.5168,4260.0
2019-12-23 13:00:00,41.09,41.12,41.07,41.08,5487.0,40.5168,40.5464,40.4971,40.5069,5487.0
2019-12-23 13:10:00,41.08,41.1,41.08,41.09,5349.0,40.5069,40.5266,40.5069,40.5168,5349.0
2019-12-23 13:20:00,41.1,41.11,41.05,41.07,10512.0,40.5266,40.5365,40.4773,40.4971,10512.0
2019-12-23 13:30:00,41.06,41.07,41.0,41.01,14466.0,40.4872,40.4971,40.428,40.4379,14466.0
2019-12-23 13:40:00,41.0,41.08,40.98,41.07,34545.0,40.428,40.5069,40.4083,40.4971,34545.0
2019-12-23 13:50:00,41.07,41.17,41.05,41.17,7455.0,40.4971,40.5957,40.4773,40.5957,7455.0
2019-12-23 14:00:00,41.18,41.23,41.17,41.19,11987.0,40.6055,40.6548,40.5957,40.6154,11987.0
2019-12-23 14:10:00,41.2,41.2,41.17,41.17,5435.0,40.6252,40.6252,40.5957,40.5957,5435.0
2019-12-23 14:20:00,41.18,41.2,41.16,41.17,7974.0,40.6055,40.6252,40.5858,40.5957,7974.0
2019-12-23 14:30:00,41.18,41.2,41.17,41.2,5873.0,40.6055,40.6252,40.5957,40.6252,5873.0
2019-12-23 14:40:00,41.21,41.23,41.17,41.18,8633.0,40.6351,40.6548,40.5957,40.6055,8633.0
2019-12-23 14:50:00,41.17,41.19,41.14,41.15,9418.0,40.5957,40.6154,40.5661,40.5759,9418.0
2019-12-23 15:00:00,41.16,41.18,41.16,41.18,6389.0,40.5858,40.6055,40.5858,40.6055,6389.0
2019-12-23 15:10:00,41.19,41.19,41.16,41.16,10746.0,40.6154,40.6154,40.5858,40.5858,10746.0
2019-12-23 15:20:00,41.16,41.21,41.14,41.17,12229.0,40.5858,40.6351,40.5661,40.5957,12229.0
2019-12-23 15:30:00,41.16,41.23,41.16,41.19,14825.0,40.5858,40.6548,40.5858,40.6154,14825.0
2019-12-23 15:40:00,41.2,41.21,41.17,41.2,21349.0,40.6252,40.6351,40.5957,40.6252,21349.0
2019-12-23 15:50:00,41.19,41.27,41.19,41.27,89047.0,40.6154,40.6943,40.6154,40.6943,89047.0
2019-12-24 09:30:00,41.59,41.69,41.25,41.3,22291.0,41.0098,41.1084,40.6745,40.7238,22291.0
2019-12-24 09:40:00,41.31,41.31,41.2,41.23,4118.0,40.7337,40.7337,40.6252,40.6548,4118.0
2019-12-24 09:50:00,41.2,41.21,41.09,41.16,8126.0,40.6252,40.6351,40.5168,40.5858,8126.0
2019-12-24 10:00:00,41.23,41.24,41.02,41.07,10111.0,40.6548,40.6647,40.4478,40.4971,10111.0
2019-12-24 10:10:00,41.11,41.15,41.1,41.12,8238.0,40.5365,40.5759,40.5266,40.5464,8238.0
2019-12-24 10:20:00,41.12,41.22,41.12,41.12,10468.0,40.5464,40.645,40.5464,40.5464,10468.0
2019-12-24 10:30:00,41.12,41.15,41.08,41.09,6564.0,40.5464,40.5759,40.5069,40.5168,6564.0
2019-12-24 10:40:00,41.09,41.18,41.09,41.13,5533.0,40.5168,40.6055,40.5168,40.5562,5533.0
2019-12-24 10:50:00,41.13,41.16,41.1,41.16,6875.0,40.5562,40.5858,40.5266,40.5858,6875.0
2019-12-24 11:00:00,41.16,41.18,41.1,41.15,5298.0,40.5858,40.6055,40.5266,40.5759,5298.0
2019-12-24 11:10:00,41.15,41.27,41.14,41.17,23237.0,40.5759,40.6943,40.5661,40.5957,23237.0
2019-12-24 11:20:00,41.18,41.18,41.14,41.16,5068.0,40.6055,40.6055,40.5661,40.5858,5068.0
2019-12-24 11:30:00,41.16,41.23,41.16,41.23,3278.0,40.5858,40.6548,40.5858,40.6548,3278.0
2019-12-24 11:40:00,41.22,41.23,41.21,41.23,6622.0,40.645,40.6548,40.6351,40.6548,6622.0
2019-12-24 11:50:00,41.24,41.28,41.21,41.27,7991.0,40.6647,40.7041,40.6351,40.6943,7991.0
2019-12-24 12:00:00,41.26,41.3,41.18,41.2,8513.0,40.6844,40.7238,40.6055,40.6252,8513.0
2019-12-24 12:10:00,41.2,41.21,41.16,41.18,5954.0,40.6252,40.6351,40.5858,40.6055,5954.0
2019-12-24 12:20:00,41.18,41.18,41.14,41.15,7313.0,40.6055,40.6055,40.5661,40.5759,7313.0
2019-12-24 12:30:00,41.14,41.15,41.12,41.12,11718.0,40.5661,40.5759,40.5464,40.5464,11718.0
2019-12-24 12:40:00,41.12,41.12,41.01,41.02,15994.0,40.5464,40.5464,40.4379,40.4478,15994.0
2019-12-24 12:50:00,41.02,41.11,41.02,41.05,26000.0,40.4478,40.5365,40.4478,40.4773,26000.0
2019-12-26 09:30:00,41.2,41.27,41.18,41.23,9746.0,40.6252,40.6943,40.6055,40.6548,9746.0
2019-12-26 09:40:00,41.28,41.28,41.13,41.13,2050.0,40.7041,40.7041,40.5562,40.5562,2050.0
2019-12-26 09:50:00,41.13,41.19,41.09,41.1,4719.0,40.5562,40.6154,40.5168,40.5266,4719.0
2019-12-26 10:00:00,41.12,41.13,41.08,41.12,3511.0,40.5464,40.5562,40.5069,40.5464,3511.0
2019-12-26 10:10:00,41.11,41.17,41.08,41.17,3367.0,40.5365,40.5957,40.5069,40.5957,3367.0
2019-12-26 10:20:00,41.14,41.19,41.12,41.12,3393.0,40.5661,40.6154,40.5464,40.5464,3393.0
2019-12-26 10:30:00,41.12,41.17,41.12,41.14,1921.0,40.5464,40.5957,40.5464,40.5661,1921.0
2019-12-26 10:40:00,41.14,41.18,41.14,41.17,2010.0,40.5661,40.6055,40.5661,40.5957,2010.0
2019-12-26 10:50:00,41.17,41.2,41.17,41.18,2698.0,40.5957,40.6252,40.5957,40.6055,2698.0
2019-12-26 11:00:00,41.21,41.21,41.16,41.17,2520.0,40.6351,40.6351,40.5858,40.5957,2520.0
2019-12-26 11:10:00,41.17,41.19,41.16,41.19,4803.0,40.5957,40.6154,40.5858,40.6154,4803.0
2019-12-26 11:20:00,41.19,41.19,41.15,41.17,4078.0,40.6154,40.6154,40.5759,40.5957,4078.0
2019-12-26 11:30:00,41.17,41.17,41.11,41.11,6272.0,40.5957,40.5957,40.5365,40.5365,6272.0
2019-12-26 11:40:00,41.12,41.13,41.11,41.13,2229.0,40.5464,40.5562,40.5365,40.5562,2229.0
2019-12-26 11:50:00,41.12,41.12,41.08,41.11,4003.0,40.5464,40.5464,40.5069,40.5365,4003.0
2019-12-26 12:00:00,41.11,41.11,41.03,41.04,2912.0,40.5365,40.5365,40.4576,40.4675,2912.0
2019-12-26 12:10:00,41.03,41.03,40.94,40.97,6163.0,40.4576,40.4576,40.3689,40.3984,6163.0
2019-12-26 12:20:00,40.96,41.01,40.96,40.98,8028.0,40.3886,40.4379,40.3886,40.4083,8028.0
2019-12-26 12:30:00,40.97,40.99,40.92,40.97,9637.0,40.3984,40.4182,40.3491,40.3984,9637.0
2019-12-26 12:40:00,40.97,41.01,40.97,41.0,1200.0,40.3984,40.4379,40.3984,40.428,1200.0
2019-12-26 12:50:00,40.99,41.01,40.98,41.0,1969.0,40.4182,40.4379,40.4083,40.428,1969.0
2019-12-26 13:00:00,41.0,41.01,40.98,41.0,2549.0,40.428,40.4379,40.4083,40.428,2549.0
2019-12-26 13:10:00,41.01,41.02,41.0,41.02,1300.0,40.4379,40.4478,40.428,40.4478,1300.0
2019-12-26 13:20:00,41.01,41.05,41.01,41.05,1300.0,40.4379,40.4773,40.4379,40.4773,1300.0
2019-12-26 13:30:00,41.05,41.08,41.04,41.08,2729.0,40.4773,40.5069,40.4675,40.5069,2729.0
2019-12-26 13:40:00,41.08,41.1,41.08,41.08,2345.0,40.5069,40.5266,40.5069,40.5069,2345.0
2019-12-26 13:50:00,41.1,41.14,41.1,41.14,3528.0,40.5266,40.5661,40.5266,40.5661,3528.0
2019-12-26 14:00:00,41.12,41.17,41.12,41.16,5892.0,40.5464,40.5957,40.5464,40.5858,5892.0
2019-12-26 14:10:00,41.14,41.19,41.14,41.17,3200.0,40.5661,40.6154,40.5661,40.5957,3200.0
2019-12-26 14:20:00,41.17,41.17,41.14,41.16,5607.0,40.5957,40.5957,40.5661,40.5858,5607.0
2019-12-26 14:30:00,41.15,41.19,41.15,41.17,2291.0,40.5759,40.6154,40.5759,40.5957,2291.0
2019-12-26 14:40:00,41.17,41.18,41.15,41.16,1320.0,40.5957,40.6055,40.5759,40.5858,1320.0
2019-12-26 14:50:00,41.18,41.18,41.13,41.16,3160.0,40.6055,40.6055,40.5562,40.5858,3160.0
2019-12-26 15:00:00,41.18,41.18,41.14,41.15,4067.0,40.6055,40.6055,40.5661,40.5759,4067.0
2019-12-26 15:10:00,41.16,41.16,41.15,41.16,3067.0,40.5858,40.5858,40.5759,40.5858,3067.0
2019-12-26 15:20:00,41.15,41.19,41.14,41.19,4959.0,40.5759,40.6154,40.5661,40.6154,4959.0
2019-12-26 15:30:00,41.18,41.19,41.16,41.19,7602.0,40.6055,40.6154,40.5858,40.6154,7602.0
2019-12-26 15:40:00,41.19,41.25,41.19,41.22,12814.0,40.6154,40.6745,40.6154,40.645,12814.0
2019-12-26 15:50:00,41.22,41.25,41.13,41.25,138523.0,40.645,40.6745,40.5562,40.6745,138523.0
2019-12-27 09:30:00,41.27,41.28,41.18,41.2,12434.0,40.6943,40.7041,40.6055,40.6252,12434.0
2019-12-27 09:40:00,41.2,41.2,41.12,41.16,8569.0,40.6252,40.6252,40.5464,40.5858,8569.0
2019-12-27 09:50:00,41.11,41.12,40.99,40.99,4541.0,40.5365,40.5464,40.4182,40.4182,4541.0
2019-12-27 10:00:00,40.92,41.0,40.91,40.98,3791.0,40.3491,40.428,40.3393,40.4083,3791.0
2019-12-27 10:10:00,40.96,40.96,40.84,40.84,6854.0,40.3886,40.3886,40.2703,40.2703,6854.0
2019-12-27 10:20:00,40.87,40.92,40.84,40.91,6497.0,40.2998,40.3491,40.2703,40.3393,6497.0
2019-12-27 10:30:00,40.88,40.92,40.85,40.91,3605.0,40.3097,40.3491,40.2801,40.3393,3605.0
2019-12-27 10:40:00,40.89,40.91,40.88,40.89,2692.0,40.3196,40.3393,40.3097,40.3196,2692.0
2019-12-27 10:50:00,40.88,40.91,40.85,40.85,10473.0,40.3097,40.3393,40.2801,40.2801,10473.0
2019-12-27 11:00:00,40.87,40.95,40.86,40.95,4044.0,40.2998,40.3787,40.29,40.3787,4044.0
2019-12-27 11:10:00,40.96,40.96,40.92,40.94,4789.0,40.3886,40.3886,40.3491,40.3689,4789.0
2019-12-27 11:20:00,40.93,40.96,40.89,40.89,3181.0,40.359,40.3886,40.3196,40.3196,3181.0
2019-12-27 11:30:00,40.89,40.89,40.8,40.84,25496.0,40.3196,40.3196,40.2308,40.2703,25496.0
2019-12-27 11:40:00,40.87,40.92,40.87,40.88,2276.0,40.2998,40.3491,40.2998,40.3097,2276.0
2019-12-27 11:50:00,40.88,40.92,40.87,40.9,2581.0,40.3097,40.3491,40.2998,40.3294,2581.0
2019-12-27 12:00:00,40.91,40.92,40.83,40.83,4629.0,40.3393,40.3491,40.2604,40.2604,4629.0
2019-12-27 12:10:00,40.85,40.87,40.84,40.84,1756.0,40.2801,40.2998,40.2703,40.2703,1756.0
2019-12-27 12:20:00,40.84,40.84,40.81,40.81,3045.0,40.2703,40.2703,40.2407,40.2407,3045.0
2019-12-27 12:30:00,40.81,40.81,40.74,40.75,6745.0,40.2407,40.2407,40.1717,40.1815,6745.0
2019-12-27 12:40:00,40.73,40.74,40.71,40.72,9222.0,40.1618,40.1717,40.1421,40.1519,9222.0
2019-12-27 12:50:00,40.72,40.81,40.71,40.81,3324.0,40.1519,40.2407,40.1421,40.2407,3324.0
2019-12-27 13:00:00,40.8,40.84,40.8,40.83,3071.0,40.2308,40.2703,40.2308,40.2604,3071.0
2019-12-27 13:10:00,40.84,40.84,40.77,40.8,12661.0,40.2703,40.2703,40.2012,40.2308,12661.0
2019-12-27 13:20:00,40.8,40.81,40.77,40.77,6465.0,40.2308,40.2407,40.2012,40.2012,6465.0
2019-12-27 13:30:00,40.77,40.77,40.71,40.74,3923.0,40.2012,40.2012,40.1421,40.1717,3923.0
2019-12-27 13:40:00,40.76,40.76,40.71,40.73,3374.0,40.1914,40.1914,40.1421,40.1618,3374.0
2019-12-27 13:50:00,40.74,40.78,40.74,40.78,5826.0,40.1717,40.2111,40.1717,40.2111,5826.0
2019-12-27 14:00:00,40.78,40.81,40.77,40.78,2140.0,40.2111,40.2407,40.2012,40.2111,2140.0
2019-12-27 14:10:00,40.79,40.82,40.78,40.8,4862.0,40.221,40.2505,40.2111,40.2308,4862.0
2019-12-27 14:20:00,40.8,40.81,40.76,40.81,4264.0,40.2308,40.2407,40.1914,40.2407,4264.0
2019-12-27 14:30:00,40.81,40.86,40.81,40.85,4401.0,40.2407,40.29,40.2407,40.2801,4401.0
2019-12-27 14:40:00,40.86,40.87,40.85,40.85,4080.0,40.29,40.2998,40.2801,40.2801,4080.0
2019-12-27 14:50:00,40.85,40.87,40.82,40.82,3706.0,40.2801,40.2998,40.2505,40.2505,3706.0
2019-12-27 15:00:00,40.83,40.83,40.78,40.79,6368.0,40.2604,40.2604,40.2111,40.221,6368.0
2019-12-27 15:10:00,40.79,40.8,40.77,40.79,5393.0,40.221,40.2308,40.2012,40.221,5393.0
2019-12-27 15:20:00,40.79,40.79,40.74,40.74,5039.0,40.221,40.221,40.1717,40.1717,5039.0
2019-12-27 15:30:00,40.74,40.76,40.71,40.76,8996.0,40.1717,40.1914,40.1421,40.1914,8996.0
2019-12-27 15:40:00,40.75,40.77,40.7,40.72,28753.0,40.1815,40.2012,40.1322,40.1519,28753.0
2019-12-27 15:50:00,40.72,40.83,40.7,40.82,93624.0,40.1519,40.2604,40.1322,40.2505,93624.0
2019-12-30 09:30:00,40.73,40.92,40.73,40.84,15069.0,40.1618,40.3491,40.1618,40.2703,15069.0
2019-12-30 09:40:00,40.88,40.88,40.72,40.83,7467.0,40.3097,40.3097,40.1519,40.2604,7467.0
2019-12-30 09:50:00,40.82,40.95,40.82,40.87,2607.0,40.2505,40.3787,40.2505,40.2998,2607.0
2019-12-30 10:00:00,40.85,40.91,40.83,40.88,2300.0,40.2801,40.3393,40.2604,40.3097,2300.0
2019-12-30 10:10:00,40.91,40.93,40.77,40.83,6534.0,40.3393,40.359,40.2012,40.2604,6534.0
2019-12-30 10:20:00,40.87,40.88,40.81,40.83,3360.0,40.2998,40.3097,40.2407,40.2604,3360.0
2019-12-30 10:30:00,40.86,40.86,40.8,40.83,5939.0,40.29,40.29,40.2308,40.2604,5939.0
2019-12-30 10:40:00,40.82,40.87,40.81,40.86,1955.0,40.2505,40.2998,40.2407,40.29,1955.0
2019-12-30 10:50:00,40.86,40.91,40.84,40.9,5664.0,40.29,40.3393,40.2703,40.3294,5664.0
2019-12-30 11:00:00,40.91,40.91,40.83,40.83,4950.0,40.3393,40.3393,40.2604,40.2604,4950.0
2019-12-30 11:10:00,40.85,40.93,40.85,40.92,9431.0,40.2801,40.359,40.2801,40.3491,9431.0
2019-12-30 11:20:00,40.93,40.97,40.9,40.91,19032.0,40.359,40.3984,40.3294,40.3393,19032.0
2019-12-30 11:30:00,40.92,40.94,40.88,40.91,10352.0,40.3491,40.3689,40.3097,40.3393,10352.0
2019-12-30 11:40:00,40.9,41.0,40.9,40.98,5752.0,40.3294,40.428,40.3294,40.4083,5752.0
2019-12-30 11:50:00,40.98,41.0,40.92,40.93,4204.0,40.4083,40.428,40.3491,40.359,4204.0
2019-12-30 12:00:00,40.93,40.99,40.92,40.98,7200.0,40.359,40.4182,40.3491,40.4083,7200.0
2019-12-30 12:10:00,40.97,41.05,40.96,41.05,3177.0,40.3984,40.4773,40.3886,40.4773,3177.0
2019-12-30 12:20:00,41.05,41.05,41.0,41.04,3562.0,40.4773,40.4773,40.428,40.4675,3562.0
2019-12-30 12:30:00,41.04,41.05,41.03,41.04,2105.0,40.4675,40.4773,40.4576,40.4675,2105.0
2019-12-30 12:40:00,41.04,41.07,41.04,41.07,2141.0,40.4675,40.4971,40.4675,40.4971,2141.0
2019-12-30 12:50:00,41.07,41.07,41.06,41.06,1800.0,40.4971,40.4971,40.4872,40.4872,1800.0
2019-12-30 13:00:00,41.04,41.06,41.02,41.03,6556.0,40.4675,40.4872,40.4478,40.4576,6556.0
2019-12-30 13:10:00,41.03,41.04,41.01,41.02,2667.0,40.4576,40.4675,40.4379,40.4478,2667.0
2019-12-30 13:20:00,41.02,41.06,41.02,41.03,4475.0,40.4478,40.4872,40.4478,40.4576,4475.0
2019-12-30 13:30:00,41.02,41.05,41.02,41.05,2475.0,40.4478,40.4773,40.4478,40.4773,2475.0
2019-12-30 13:40:00,41.04,41.05,41.02,41.03,3099.0,40.4675,40.4773,40.4478,40.4576,3099.0
2019-12-30 13:50:00,41.04,41.1,41.04,41.07,4436.0,40.4675,40.5266,40.4675,40.4971,4436.0
2019-12-30 14:00:00,41.06,41.08,41.03,41.05,8011.0,40.4872,40.5069,40.4576,40.4773,8011.0
2019-12-30 14:10:00,41.06,41.07,41.02,41.02,12805.0,40.4872,40.4971,40.4478,40.4478,12805.0
2019-12-30 14:20:00,41.02,41.02,40.93,40.96,6621.0,40.4478,40.4478,40.359,40.3886,6621.0
2019-12-30 14:30:00,40.94,40.96,40.92,40.93,6100.0,40.3689,40.3886,40.3491,40.359,6100.0
2019-12-30 14:40:00,40.95,40.96,40.93,40.95,5435.0,40.3787,40.3886,40.359,40.3787,5435.0
2019-12-30 14:50:00,40.95,40.97,40.95,40.96,3209.0,40.3787,40.3984,40.3787,40.3886,3209.0
2019-12-30 15:00:00,40.96,40.96,40.92,40.95,5822.0,40.3886,40.3886,40.3491,40.3787,5822.0
2019-12-30 15:10:00,40.96,40.96,40.93,40.95,6501.0,40.3886,40.3886,40.359,40.3787,6501.0
2019-12-30 15:20:00,40.95,40.98,40.94,40.98,14035.0,40.3787,40.4083,40.3689,40.4083,14035.0
2019-12-30 15:30:00,40.97,40.97,40.87,40.9,13105.0,40.3984,40.3984,40.2998,40.3294,13105.0
2019-12-30 15:40:00,40.9,40.9,40.78,40.85,55222.0,40.3294,40.3294,40.2111,40.2801,55222.0
2019-12-30 15:50:00,40.84,40.92,40.81,40.89,68321.0,40.2703,40.3491,40.2407,40.3196,68321.0
2019-12-31 09:30:00,40.81,40.88,40.79,40.84,11054.0,40.2901,40.3592,40.2704,40.3197,11054.0
2019-12-31 09:40:00,40.8,40.94,40.8,40.94,2525.0,40.2802,40.4184,40.2802,40.4184,2525.0
2019-12-31 09:50:00,40.94,40.96,40.86,40.96,3143.0,40.4184,40.4382,40.3395,40.4382,3143.0
2019-12-31 10:00:00,40.93,40.95,40.87,40.95,4531.0,40.4086,40.4283,40.3493,40.4283,4531.0
2019-12-31 10:10:00,40.96,40.96,40.86,40.86,4976.0,40.4382,40.4382,40.3395,40.3395,4976.0
2019-12-31 10:20:00,40.86,40.9,40.84,40.84,3016.0,40.3395,40.379,40.3197,40.3197,3016.0
2019-12-31 10:30:00,40.81,40.88,40.81,40.88,3317.0,40.2901,40.3592,40.2901,40.3592,3317.0
2019-12-31 10:40:00,40.86,40.88,40.83,40.83,6137.0,40.3395,40.3592,40.3098,40.3098,6137.0
2019-12-31 10:50:00,40.83,40.83,40.76,40.78,3886.0,40.3098,40.3098,40.2407,40.2605,3886.0
2019-12-31 11:00:00,40.77,40.87,40.77,40.87,2042.0,40.2506,40.3493,40.2506,40.3493,2042.0
2019-12-31 11:10:00,40.84,40.91,40.84,40.89,7810.0,40.3197,40.3888,40.3197,40.3691,7810.0
2019-12-31 11:20:00,40.89,40.9,40.87,40.88,2391.0,40.3691,40.379,40.3493,40.3592,2391.0
2019-12-31 11:30:00,40.88,40.88,40.84,40.88,5073.0,40.3592,40.3592,40.3197,40.3592,5073.0
2019-12-31 11:40:00,40.88,40.93,40.87,40.93,7007.0,40.3592,40.4086,40.3493,40.4086,7007.0
2019-12-31 11:50:00,40.92,40.96,40.91,40.93,6062.0,40.3987,40.4382,40.3888,40.4086,6062.0
2019-12-31 12:00:00,40.93,40.93,40.78,40.78,32105.0,40.4086,40.4086,40.2605,40.2605,32105.0
2019-12-31 12:10:00,40.76,40.79,40.74,40.75,5314.0,40.2407,40.2704,40.221,40.2309,5314.0
2019-12-31 12:20:00,40.76,40.79,40.74,40.77,4578.0,40.2407,40.2704,40.221,40.2506,4578.0
2019-12-31 12:30:00,40.77,40.79,40.76,40.79,1669.0,40.2506,40.2704,40.2407,40.2704,1669.0
2019-12-31 12:40:00,40.79,40.81,40.77,40.79,4333.0,40.2704,40.2901,40.2506,40.2704,4333.0
2019-12-31 12:50:00,40.78,40.79,40.7,40.72,5111.0,40.2605,40.2704,40.1815,40.2012,5111.0
2019-12-31 13:00:00,40.71,40.73,40.7,40.73,5774.0,40.1914,40.2111,40.1815,40.2111,5774.0
2019-12-31 13:10:00,40.72,40.73,40.66,40.66,6540.0,40.2012,40.2111,40.142,40.142,6540.0
2019-12-31 13:20:00,40.66,40.68,40.64,40.68,6451.0,40.142,40.1618,40.1223,40.1618,6451.0
2019-12-31 13:30:00,40.68,40.7,40.67,40.7,4169.0,40.1618,40.1815,40.1519,40.1815,4169.0
2019-12-31 13:40:00,40.71,40.72,40.67,40.71,5833.0,40.1914,40.2012,40.1519,40.1914,5833.0
2019-12-31 13:50:00,40.71,40.77,40.7,40.75,10317.0,40.1914,40.2506,40.1815,40.2309,10317.0
2019-12-31 14:00:00,40.74,40.75,40.73,40.74,4957.0,40.221,40.2309,40.2111,40.221,4957.0
2019-12-31 14:10:00,40.75,40.76,40.71,40.76,13990.0,40.2309,40.2407,40.1914,40.2407,13990.0
2019-12-31 14:20:00,40.76,40.78,40.74,40.77,8477.0,40.2407,40.2605,40.221,40.2506,8477.0
2019-12-31 14:30:00,40.77,40.78,40.74,40.74,5406.0,40.2506,40.2605,40.221,40.221,5406.0
2019-12-31 14:40:00,40.75,40.76,40.73,40.73,5102.0,40.2309,40.2407,40.2111,40.2111,5102.0
2019-12-31 14:50:00,40.73,40.76,40.67,40.68,14942.0,40.2111,40.2407,40.1519,40.1618,14942.0
2019-12-31 15:00:00,40.68,40.7,40.67,40.69,11396.0,40.1618,40.1815,40.1519,40.1716,11396.0
2019-12-31 15:10:00,40.69,40.74,40.68,40.73,14331.0,40.1716,40.221,40.1618,40.2111,14331.0
2019-12-31 15:20:00,40.74,40.77,40.73,40.76,13949.0,40.221,40.2506,40.2111,40.2407,13949.0
2019-12-31 15:30:00,40.76,40.8,40.75,40.8,17439.0,40.2407,40.2802,40.2309,40.2802,17439.0
2019-12-31 15:40:00,40.8,40.86,40.8,40.82,33704.0,40.2802,40.3395,40.2802,40.3,33704.0
2019-12-31 15:50:00,40.82,40.84,40.67,40.72,152043.0,40.3,40.3197,40.1519,40.2012,152043.0
2020-01-02 09:30:00,41.07,41.13,40.96,41.11,19975.0,40.5468,40.606,40.4382,40.5863,19975.0
2020-01-02 09:40:00,41.17,41.19,41.04,41.05,9067.0,40.6455,40.6653,40.5172,40.527,9067.0
2020-01-02 09:50:00,41.02,41.03,40.8,40.85,9235.0,40.4974,40.5073,40.2802,40.3296,9235.0
2020-01-02 10:00:00,40.8,40.87,40.75,40.86,7375.0,40.2802,40.3493,40.2309,40.3395,7375.0
2020-01-02 10:10:00,40.87,40.87,40.75,40.82,5580.0,40.3493,40.3493,40.2309,40.3,5580.0
2020-01-02 10:20:00,40.84,40.88,40.77,40.82,10488.0,40.3197,40.3592,40.2506,40.3,10488.0
2020-01-02 10:30:00,40.82,40.87,40.79,40.82,7328.0,40.3,40.3493,40.2704,40.3,7328.0
2020-01-02 10:40:00,40.79,40.85,40.78,40.83,4117.0,40.2704,40.3296,40.2605,40.3098,4117.0
2020-01-02 10:50:00,40.84,40.92,40.82,40.9,8793.0,40.3197,40.3987,40.3,40.379,8793.0
2020-01-02 11:00:00,40.9,40.93,40.77,40.77,11138.0,40.379,40.4086,40.2506,40.2506,11138.0
2020-01-02 11:10:00,40.78,40.81,40.74,40.76,9180.0,40.2605,40.2901,40.221,40.2407,9180.0
2020-01-02 11:20:00,40.74,40.87,40.74,40.85,8662.0,40.221,40.3493,40.221,40.3296,8662.0
2020-01-02 11:30:00,40.85,40.91,40.8,40.85,11428.0,40.3296,40.3888,40.2802,40.3296,11428.0
2020-01-02 11:40:00,40.83,40.87,40.81,40.86,6425.0,40.3098,40.3493,40.2901,40.3395,6425.0
2020-01-02 11:50:00,40.86,40.9,40.85,40.87,10818.0,40.3395,40.379,40.3296,40.3493,10818.0
2020-01-02 12:00:00,40.89,40.92,40.88,40.89,6266.0,40.3691,40.3987,40.3592,40.3691,6266.0
2020-01-02 12:10:00,40.89,40.9,40.84,40.9,12086.0,40.3691,40.379,40.3197,40.379,12086.0
2020-01-02 12:20:00,40.89,40.9,40.77,40.77,24399.0,40.3691,40.379,40.2506,40.2506,24399.0
2020-01-02 12:30:00,40.77,40.79,40.66,40.66,7919.0,40.2506,40.2704,40.142,40.142,7919.0
2020-01-02 12:40:00,40.67,40.68,40.61,40.61,4566.0,40.1519,40.1618,40.0927,40.0927,4566.0
2020-01-02 12:50:00,40.62,40.65,40.61,40.64,3901.0,40.1025,40.1321,40.0927,40.1223,3901.0
2020-01-02 13:00:00,40.63,40.64,40.61,40.61,9698.0,40.1124,40.1223,40.0927,40.0927,9698.0
2020-01-02 13:10:00,40.62,40.69,40.6,40.67,7326.0,40.1025,40.1716,40.0828,40.1519,7326.0
2020-01-02 13:20:00,40.69,40.71,40.64,40.66,29991.0,40.1716,40.1914,40.1223,40.142,29991.0
2020-01-02 13:30:00,40.66,40.66,40.6,40.66,12202.0,40.142,40.142,40.0828,40.142,12202.0
2020-01-02 13:40:00,40.66,40.67,40.63,40.63,28258.0,40.142,40.1519,40.1124,40.1124,28258.0
2020-01-02 13:50:00,40.63,40.63,40.55,40.57,11536.0,40.1124,40.1124,40.0334,40.0532,11536.0
2020-01-02 14:00:00,40.57,40.57,40.51,40.56,15434.0,40.0532,40.0532,39.9939,40.0433,15434.0
2020-01-02 14:10:00,40.56,40.61,40.55,40.58,10810.0,40.0433,40.0927,40.0334,40.063,10810.0
2020-01-02 14:20:00,40.59,40.63,40.58,40.59,26206.0,40.0729,40.1124,40.063,40.0729,26206.0
2020-01-02 14:30:00,40.59,40.59,40.55,40.58,10401.0,40.0729,40.0729,40.0334,40.063,10401.0
2020-01-02 14:40:00,40.58,40.71,40.57,40.7,81499.0,40.063,40.1914,40.0532,40.1815,81499.0
2020-01-02 14:50:00,40.71,40.72,40.65,40.71,14618.0,40.1914,40.2012,40.1321,40.1914,14618.0
2020-01-02 15:00:00,40.7,40.75,40.7,40.75,4902.0,40.1815,40.2309,40.1815,40.2309,4902.0
2020-01-02 15:10:00,40.74,40.77,40.7,40.75,21742.0,40.221,40.2506,40.1815,40.2309,21742.0
2020-01-02 15:20:00,40.73,40.81,40.73,40.8,13507.0,40.2111,40.2901,40.2111,40.2802,13507.0
2020-01-02 15:30:00,40.8,40.89,40.8,40.86,26049.0,40.2802,40.3691,40.2802,40.3395,26049.0
2020-01-02 15:40:00,40.86,40.93,40.85,40.92,28642.0,40.3395,40.4086,40.3296,40.3987,28642.0
2020-01-02 15:50:00,40.92,41.1,40.92,41.09,108061.0,40.3987,40.5764,40.3987,40.5665,108061.0
2020-01-03 09:30:00,40.58,40.79,40.55,40.55,14240.0,40.063,40.2704,40.0334,40.0334,14240.0
2020-01-03 09:40:00,40.58,40.72,40.52,40.71,19969.0,40.063,40.2012,40.0038,40.1914,19969.0
2020-01-03 09:50:00,40.72,40.82,40.72,40.8,15200.0,40.2012,40.3,40.2012,40.2802,15200.0
2020-01-03 10:00:00,40.75,40.78,40.66,40.74,12850.0,40.2309,40.2605,40.142,40.221,12850.0
2020-01-03 10:10:00,40.75,40.84,40.74,40.78,10127.0,40.2309,40.3197,40.221,40.2605,10127.0
2020-01-03 10:20:00,40.77,40.79,40.71,40.76,16404.0,40.2506,40.2704,40.1914,40.2407,16404.0
2020-01-03 10:30:00,40.77,40.82,40.73,40.81,5649.0,40.2506,40.3,40.2111,40.2901,5649.0
2020-01-03 10:40:00,40.81,40.83,40.68,40.77,90170.0,40.2901,40.3098,40.1618,40.2506,90170.0
2020-01-03 10:50:00,40.75,40.78,40.7,40.76,34040.0,40.2309,40.2605,40.1815,40.2407,34040.0
2020-01-03 11:00:00,40.74,40.79,40.7,40.75,20077.0,40.221,40.2704,40.1815,40.2309,20077.0
2020-01-03 11:10:00,40.75,40.78,40.73,40.77,4451.0,40.2309,40.2605,40.2111,40.2506,4451.0
2020-01-03 11:20:00,40.78,40.8,40.76,40.77,5107.0,40.2605,40.2802,40.2407,40.2506,5107.0
2020-01-03 11:30:00,40.79,40.83,40.78,40.82,4601.0,40.2704,40.3098,40.2605,40.3,4601.0
2020-01-03 11:40:00,40.82,40.84,40.8,40.8,4796.0,40.3,40.3197,40.2802,40.2802,4796.0
2020-01-03 11:50:00,40.79,40.81,40.74,40.74,8485.0,40.2704,40.2901,40.221,40.221,8485.0
2020-01-03 12:00:00,40.75,40.84,40.75,40.84,5674.0,40.2309,40.3197,40.2309,40.3197,5674.0
2020-01-03 12:10:00,40.83,40.85,40.82,40.83,4659.0,40.3098,40.3296,40.3,40.3098,4659.0
2020-01-03 12:20:00,40.84,40.89,40.84,40.88,5481.0,40.3197,40.3691,40.3197,40.3592,5481.0
2020-01-03 12:30:00,40.89,40.93,40.88,40.92,6219.0,40.3691,40.4086,40.3592,40.3987,6219.0
2020-01-03 12:40:00,40.92,40.94,40.89,40.89,8586.0,40.3987,40.4184,40.3691,40.3691,8586.0
2020-01-03 12:50:00,40.9,40.92,40.84,40.85,4398.0,40.379,40.3987,40.3197,40.3296,4398.0
2020-01-03 13:00:00,40.86,40.9,40.86,40.89,2614.0,40.3395,40.379,40.3395,40.3691,2614.0
2020-01-03 13:10:00,40.9,40.9,40.81,40.82,5160.0,40.379,40.379,40.2901,40.3,5160.0
2020-01-03 13:20:00,40.8,40.88,40.8,40.86,4660.0,40.2802,40.3592,40.2802,40.3395,4660.0
2020-01-03 13:30:00,40.86,40.86,40.7,40.8,9139.0,40.3395,40.3395,40.1815,40.2802,9139.0
2020-01-03 13:40:00,40.8,40.83,40.76,40.8,4658.0,40.2802,40.3098,40.2407,40.2802,4658.0
2020-01-03 13:50:00,40.81,40.82,40.77,40.77,2927.0,40.2901,40.3,40.2506,40.2506,2927.0
2020-01-03 14:00:00,40.79,40.79,40.74,40.75,7026.0,40.2704,40.2704,40.221,40.2309,7026.0
2020-01-03 14:10:00,40.74,40.77,40.73,40.77,10282.0,40.221,40.2506,40.2111,40.2506,10282.0
2020-01-03 14:20:00,40.76,40.78,40.73,40.77,7420.0,40.2407,40.2605,40.2111,40.2506,7420.0
2020-01-03 14:30:00,40.77,40.8,40.76,40.79,5756.0,40.2506,40.2802,40.2407,40.2704,5756.0
2020-01-03 14:40:00,40.78,40.8,40.77,40.8,4460.0,40.2605,40.2802,40.2506,40.2802,4460.0
2020-01-03 14:50:00,40.8,40.88,40.8,40.87,13423.0,40.2802,40.3592,40.2802,40.3493,13423.0
2020-01-03 15:00:00,40.86,40.95,40.86,40.9,12840.0,40.3395,40.4283,40.3395,40.379,12840.0
2020-01-03 15:10:00,40.89,40.91,40.88,40.9,9336.0,40.3691,40.3888,40.3592,40.379,9336.0
2020-01-03 15:20:00,40.91,40.94,40.88,40.93,30486.0,40.3888,40.4184,40.3592,40.4086,30486.0
2020-01-03 15:30:00,40.93,40.93,40.85,40.85,21962.0,40.4086,40.4086,40.3296,40.3296,21962.0
2020-01-03 15:40:00,40.85,40.89,40.8,40.82,18356.0,40.3296,40.3691,40.2802,40.3,18356.0
2020-01-03 15:50:00,40.81,40.9,40.81,40.85,76994.0,40.2901,40.379,40.2901,40.3296,76994.0
2020-01-06 09:30:00,40.57,40.75,40.5,40.55,12472.0,40.0532,40.2309,39.9841,40.0334,12472.0
2020-01-06 09:40:00,40.56,40.6,40.4,40.53,17216.0,40.0433,40.0828,39.8853,40.0137,17216.0
2020-01-06 09:50:00,40.52,40.52,40.38,40.42,4463.0,40.0038,40.0038,39.8656,39.9051,4463.0
2020-01-06 10:00:00,40.41,40.51,40.39,40.48,23317.0,39.8952,39.9939,39.8755,39.9643,23317.0
2020-01-06 10:10:00,40.5,40.56,40.43,40.56,14277.0,39.9841,40.0433,39.9149,40.0433,14277.0
2020-01-06 10:20:00,40.56,40.65,40.54,40.65,4461.0,40.0433,40.1321,40.0235,40.1321,4461.0
2020-01-06 10:30:00,40.67,40.67,40.54,40.54,36475.0,40.1519,40.1519,40.0235,40.0235,36475.0
2020-01-06 10:40:00,40.56,40.67,40.56,40.66,31936.0,40.0433,40.1519,40.0433,40.142,31936.0
2020-01-06 10:50:00,40.67,40.67,40.57,40.63,6716.0,40.1519,40.1519,40.0532,40.1124,6716.0
2020-01-06 11:00:00,40.63,40.65,40.61,40.64,3467.0,40.1124,40.1321,40.0927,40.1223,3467.0
2020-01-06 11:10:00,40.66,40.72,40.66,40.7,5840.0,40.142,40.2012,40.142,40.1815,5840.0
2020-01-06 11:20:00,40.69,40.69,40.64,40.69,4829.0,40.1716,40.1716,40.1223,40.1716,4829.0
2020-01-06 11:30:00,40.69,40.7,40.58,40.61,21182.0,40.1716,40.1815,40.063,40.0927,21182.0
2020-01-06 11:40:00,40.62,40.64,40.57,40.63,11608.0,40.1025,40.1223,40.0532,40.1124,11608.0
2020-01-06 11:50:00,40.64,40.66,40.64,40.65,6103.0,40.1223,40.142,40.1223,40.1321,6103.0
2020-01-06 12:00:00,40.64,40.66,40.64,40.66,6680.0,40.1223,40.142,40.1223,40.142,6680.0
2020-01-06 12:10:00,40.66,40.69,40.64,40.66,7068.0,40.142,40.1716,40.1223,40.142,7068.0
2020-01-06 12:20:00,40.66,40.67,40.63,40.66,7364.0,40.142,40.1519,40.1124,40.142,7364.0
2020-01-06 12:30:00,40.67,40.68,40.62,40.64,7186.0,40.1519,40.1618,40.1025,40.1223,7186.0
2020-01-06 12:40:00,40.63,40.68,40.63,40.67,5986.0,40.1124,40.1618,40.1124,40.1519,5986.0
2020-01-06 12:50:00,40.67,40.67,40.64,40.66,4407.0,40.1519,40.1519,40.1223,40.142,4407.0
2020-01-06 13:00:00,40.66,40.68,40.65,40.68,4900.0,40.142,40.1618,40.1321,40.1618,4900.0
2020-01-06 13:10:00,40.68,40.7,40.68,40.69,6286.0,40.1618,40.1815,40.1618,40.1716,6286.0
2020-01-06 13:20:00,40.7,40.7,40.68,40.7,5835.0,40.1815,40.1815,40.1618,40.1815,5835.0
2020-01-06 13:30:00,40.7,40.7,40.65,40.66,8666.0,40.1815,40.1815,40.1321,40.142,8666.0
2020-01-06 13:40:00,40.67,40.69,40.66,40.67,2650.0,40.1519,40.1716,40.142,40.1519,2650.0
2020-01-06 13:50:00,40.69,40.7,40.65,40.67,12172.0,40.1716,40.1815,40.1321,40.1519,12172.0
2020-01-06 14:00:00,40.65,40.67,40.62,40.63,8340.0,40.1321,40.1519,40.1025,40.1124,8340.0
2020-01-06 14:10:00,40.64,40.7,40.64,40.69,9191.0,40.1223,40.1815,40.1223,40.1716,9191.0
2020-01-06 14:20:00,40.68,40.7,40.67,40.68,9255.0,40.1618,40.1815,40.1519,40.1618,9255.0
2020-01-06 14:30:00,40.69,40.69,40.66,40.66,31861.0,40.1716,40.1716,40.142,40.142,31861.0
2020-01-06 14:40:00,40.67,40.7,40.67,40.7,5283.0,40.1519,40.1815,40.1519,40.1815,5283.0
2020-01-06 14:50:00,40.69,40.76,40.69,40.76,13724.0,40.1716,40.2407,40.1716,40.2407,13724.0
2020-01-06 15:00:00,40.76,40.81,40.76,40.8,8030.0,40.2407,40.2901,40.2407,40.2802,8030.0
2020-01-06 15:10:00,40.79,40.81,40.76,40.76,11876.0,40.2704,40.2901,40.2407,40.2407,11876.0
2020-01-06 15:20:00,40.76,40.77,40.72,40.75,11412.0,40.2407,40.2506,40.2012,40.2309,11412.0
2020-01-06 15:30:00,40.75,40.83,40.73,40.83,18360.0,40.2309,40.3098,40.2111,40.3098,18360.0
2020-01-06 15:40:00,40.84,40.86,40.79,40.86,33426.0,40.3197,40.3395,40.2704,40.3395,33426.0
2020-01-06 15:50:00,40.86,40.9,40.78,40.89,138176.0,40.3395,40.379,40.2605,40.3691,138176.0
2020-01-07 09:30:00,41.07,41.22,40.65,40.67,40595.0,40.5468,40.6949,40.1321,40.1519,40595.0
2020-01-07 09:40:00,40.63,40.63,40.46,40.52,10695.0,40.1124,40.1124,39.9446,40.0038,10695.0
2020-01-07 09:50:00,40.51,40.74,40.5,40.74,13014.0,39.9939,40.221,39.9841,40.221,13014.0
2020-01-07 10:00:00,40.77,40.9,40.72,40.79,20028.0,40.2506,40.379,40.2012,40.2704,20028.0
2020-01-07 10:10:00,40.8,40.84,40.76,40.84,6852.0,40.2802,40.3197,40.2407,40.3197,6852.0
2020-01-07 10:20:00,40.83,40.96,40.83,40.9,12333.0,40.3098,40.4382,40.3098,40.379,12333.0
2020-01-07 10:30:00,40.91,40.94,40.85,40.89,7639.0,40.3888,40.4184,40.3296,40.3691,7639.0
2020-01-07 10:40:00,40.89,40.93,40.88,40.93,14062.0,40.3691,40.4086,40.3592,40.4086,14062.0
2020-01-07 10:50:00,40.91,41.04,40.9,41.03,37499.0,40.3888,40.5172,40.379,40.5073,37499.0
2020-01-07 11:00:00,41.03,41.06,40.97,40.99,19138.0,40.5073,40.5369,40.4481,40.4678,19138.0
2020-01-07 11:10:00,40.99,41.01,40.92,40.98,9943.0,40.4678,40.4876,40.3987,40.4579,9943.0
2020-01-07 11:20:00,40.99,41.01,40.87,40.89,9544.0,40.4678,40.4876,40.3493,40.3691,9544.0
2020-01-07 11:30:00,40.87,40.89,40.78,40.79,10495.0,40.3493,40.3691,40.2605,40.2704,10495.0
2020-01-07 11:40:00,40.79,40.8,40.62,40.63,10353.0,40.2704,40.2802,40.1025,40.1124,10353.0
2020-01-07 11:50:00,40.61,40.61,40.53,40.53,9840.0,40.0927,40.0927,40.0137,40.0137,9840.0
2020-01-07 12:00:00,40.54,40.54,40.42,40.43,47472.0,40.0235,40.0235,39.9051,39.9149,47472.0
2020-01-07 12:10:00,40.45,40.49,40.45,40.49,6204.0,39.9347,39.9742,39.9347,39.9742,6204.0
2020-01-07 12:20:00,40.49,40.52,40.44,40.44,6827.0,39.9742,40.0038,39.9248,39.9248,6827.0
2020-01-07 12:30:00,40.43,40.48,40.42,40.48,12036.0,39.9149,39.9643,39.9051,39.9643,12036.0
2020-01-07 12:40:00,40.47,40.49,40.43,40.44,6936.0,39.9544,39.9742,39.9149,39.9248,6936.0
2020-01-07 12:50:00,40.44,40.45,40.41,40.41,5704.0,39.9248,39.9347,39.8952,39.8952,5704.0
2020-01-07 13:00:00,40.41,40.48,40.41,40.48,10272.0,39.8952,39.9643,39.8952,39.9643,10272.0
2020-01-07 13:10:00,40.48,40.5,40.43,40.44,12990.0,39.9643,39.9841,39.9149,39.9248,12990.0
2020-01-07 13:20:00,40.43,40.44,40.37,40.38,16145.0,39.9149,39.9248,39.8557,39.8656,16145.0
2020-01-07 13:30:00,40.38,40.39,40.31,40.32,14863.0,39.8656,39.8755,39.7965,39.8063,14863.0
2020-01-07 13:40:00,40.32,40.36,40.29,40.36,14118.0,39.8063,39.8458,39.7767,39.8458,14118.0
2020-01-07 13:50:00,40.36,40.43,40.35,40.41,11432.0,39.8458,39.9149,39.836,39.8952,11432.0
2020-01-07 14:00:00,40.42,40.61,40.42,40.61,19700.0,39.9051,40.0927,39.9051,40.0927,19700.0
2020-01-07 14:10:00,40.62,40.66,40.54,40.66,15085.0,40.1025,40.142,40.0235,40.142,15085.0
2020-01-07 14:20:00,40.66,40.66,40.63,40.66,12349.0,40.142,40.142,40.1124,40.142,12349.0
2020-01-07 14:30:00,40.65,40.67,40.61,40.62,13477.0,40.1321,40.1519,40.0927,40.1025,13477.0
2020-01-07 14:40:00,40.62,40.68,40.61,40.66,10945.0,40.1025,40.1618,40.0927,40.142,10945.0
2020-01-07 14:50:00,40.66,40.76,40.66,40.76,21381.0,40.142,40.2407,40.142,40.2407,21381.0
2020-01-07 15:00:00,40.75,40.79,40.73,40.79,15073.0,40.2309,40.2704,40.2111,40.2704,15073.0
2020-01-07 15:10:00,40.79,40.79,40.73,40.73,14633.0,40.2704,40.2704,40.2111,40.2111,14633.0
2020-01-07 15:20:00,40.74,40.8,40.71,40.8,27333.0,40.221,40.2802,40.1914,40.2802,27333.0
2020-01-07 15:30:00,40.79,40.8,40.69,40.71,25414.0,40.2704,40.2802,40.1716,40.1914,25414.0
2020-01-07 15:40:00,40.71,40.72,40.67,40.72,34481.0,40.1914,40.2012,40.1519,40.2012,34481.0
2020-01-07 15:50:00,40.71,40.72,40.6,40.65,146799.0,40.1914,40.2012,40.0828,40.1321,146799.0
2020-01-08 09:30:00,40.67,40.77,40.57,40.57,14521.0,40.1519,40.2506,40.0532,40.0532,14521.0
2020-01-08 09:40:00,40.66,40.69,40.59,40.61,5260.0,40.142,40.1716,40.0729,40.0927,5260.0
2020-01-08 09:50:00,40.57,40.66,40.53,40.61,5324.0,40.0532,40.142,40.0137,40.0927,5324.0
2020-01-08 10:00:00,40.59,40.67,40.59,40.61,3361.0,40.0729,40.1519,40.0729,40.0927,3361.0
2020-01-08 10:10:00,40.57,40.68,40.54,40.54,5194.0,40.0532,40.1618,40.0235,40.0235,5194.0
2020-01-08 10:20:00,40.56,40.58,40.44,40.45,4768.0,40.0433,40.063,39.9248,39.9347,4768.0
2020-01-08 10:30:00,40.47,40.54,40.43,40.43,5986.0,39.9544,40.0235,39.9149,39.9149,5986.0
2020-01-08 10:40:00,40.45,40.47,40.39,40.42,4063.0,39.9347,39.9544,39.8755,39.9051,4063.0
2020-01-08 10:50:00,40.43,40.49,40.4,40.47,4100.0,39.9149,39.9742,39.8853,39.9544,4100.0
2020-01-08 11:00:00,40.49,40.5,40.42,40.43,6754.0,39.9742,39.9841,39.9051,39.9149,6754.0
2020-01-08 11:10:00,40.43,40.46,40.42,40.42,8273.0,39.9149,39.9446,39.9051,39.9051,8273.0
2020-01-08 11:20:00,40.45,40.53,40.35,40.5,72174.0,39.9347,40.0137,39.836,39.9841,72174.0
2020-01-08 11:30:00,40.46,40.54,40.41,40.54,4323.0,39.9446,40.0235,39.8952,40.0235,4323.0
2020-01-08 11:40:00,40.58,40.67,40.58,40.67,5231.0,40.063,40.1519,40.063,40.1519,5231.0
2020-01-08 11:50:00,40.67,40.69,40.63,40.63,6706.0,40.1519,40.1716,40.1124,40.1124,6706.0
2020-01-08 12:00:00,40.65,40.66,40.61,40.61,2317.0,40.1321,40.142,40.0927,40.0927,2317.0
2020-01-08 12:10:00,40.62,40.65,40.6,40.64,2739.0,40.1025,40.1321,40.0828,40.1223,2739.0
2020-01-08 12:20:00,40.64,40.66,40.59,40.62,5881.0,40.1223,40.142,40.0729,40.1025,5881.0
2020-01-08 12:30:00,40.65,40.65,40.6,40.61,5410.0,40.1321,40.1321,40.0828,40.0927,5410.0
2020-01-08 12:40:00,40.61,40.67,40.61,40.65,4582.0,40.0927,40.1519,40.0927,40.1321,4582.0
2020-01-08 12:50:00,40.65,40.68,40.64,40.67,6160.0,40.1321,40.1618,40.1223,40.1519,6160.0
2020-01-08 13:00:00,40.64,40.66,40.63,40.64,4420.0,40.1223,40.142,40.1124,40.1223,4420.0
2020-01-08 13:10:00,40.64,40.64,40.61,40.64,2901.0,40.1223,40.1223,40.0927,40.1223,2901.0
2020-01-08 13:20:00,40.64,40.66,40.61,40.63,3902.0,40.1223,40.142,40.0927,40.1124,3902.0
2020-01-08 13:30:00,40.65,40.68,40.64,40.68,4356.0,40.1321,40.1618,40.1223,40.1618,4356.0
2020-01-08 13:40:00,40.69,40.69,40.58,40.59,47717.0,40.1716,40.1716,40.063,40.0729,47717.0
2020-01-08 13:50:00,40.57,40.57,40.5,40.55,9502.0,40.0532,40.0532,39.9841,40.0334,9502.0
2020-01-08 14:00:00,40.55,40.65,40.55,40.65,3836.0,40.0334,40.1321,40.0334,40.1321,3836.0
2020-01-08 14:10:00,40.64,40.67,40.59,40.62,7817.0,40.1223,40.1519,40.0729,40.1025,7817.0
2020-01-08 14:20:00,40.63,40.64,40.61,40.64,4395.0,40.1124,40.1223,40.0927,40.1223,4395.0
2020-01-08 14:30:00,40.64,40.66,40.62,40.62,16201.0,40.1223,40.142,40.1025,40.1025,16201.0
2020-01-08 14:40:00,40.63,40.68,40.63,40.68,10319.0,40.1124,40.1618,40.1124,40.1618,10319.0
2020-01-08 14:50:00,40.67,40.69,40.63,40.69,10875.0,40.1519,40.1716,40.1124,40.1716,10875.0
2020-01-08 15:00:00,40.69,40.71,40.68,40.71,7104.0,40.1716,40.1914,40.1618,40.1914,7104.0
2020-01-08 15:10:00,40.72,40.76,40.68,40.75,10219.0,40.2012,40.2407,40.1618,40.2309,10219.0
2020-01-08 15:20:00,40.74,40.75,40.7,40.75,15150.0,40.221,40.2309,40.1815,40.2309,15150.0
2020-01-08 15:30:00,40.74,40.79,40.73,40.78,19729.0,40.221,40.2704,40.2111,40.2605,19729.0
2020-01-08 15:40:00,40.79,40.79,40.71,40.71,55468.0,40.2704,40.2704,40.1914,40.1914,55468.0
2020-01-08 15:50:00,40.68,40.71,40.6,40.61,106657.0,40.1618,40.1914,40.0828,40.0927,106657.0
2020-01-09 09:30:00,40.72,40.81,40.35,40.49,20857.0,40.2012,40.2901,39.836,39.9742,20857.0
2020-01-09 09:40:00,40.46,40.76,40.45,40.62,5381.0,39.9446,40.2407,39.9347,40.1025,5381.0
2020-01-09 09:50:00,40.63,40.78,40.63,40.72,7309.0,40.1124,40.2605,40.1124,40.2012,7309.0
2020-01-09 10:00:00,40.72,40.74,40.66,40.71,7774.0,40.2012,40.221,40.142,40.1914,7774.0
2020-01-09 10:10:00,40.72,40.85,40.67,40.8,22965.0,40.2012,40.3296,40.1519,40.2802,22965.0
2020-01-09 10:20:00,40.78,40.8,40.72,40.73,4726.0,40.2605,40.2802,40.2012,40.2111,4726.0
2020-01-09 10:30:00,40.75,40.83,40.74,40.83,6418.0,40.2309,40.3098,40.221,40.3098,6418.0
2020-01-09 10:40:00,40.81,40.88,40.8,40.87,4700.0,40.2901,40.3592,40.2802,40.3493,4700.0
2020-01-09 10:50:00,40.88,40.98,40.87,40.98,7789.0,40.3592,40.4579,40.3493,40.4579,7789.0
2020-01-09 11:00:00,40.99,40.99,40.88,40.88,6825.0,40.4678,40.4678,40.3592,40.3592,6825.0
2020-01-09 11:10:00,40.88,40.91,40.84,40.89,11290.0,40.3592,40.3888,40.3197,40.3691,11290.0
2020-01-09 11:20:00,40.9,40.94,40.89,40.93,10527.0,40.379,40.4184,40.3691,40.4086,10527.0
2020-01-09 11:30:00,40.95,41.0,40.94,40.99,7042.0,40.4283,40.4777,40.4184,40.4678,7042.0
2020-01-09 11:40:00,40.97,40.98,40.93,40.96,7089.0,40.4481,40.4579,40.4086,40.4382,7089.0
2020-01-09 11:50:00,40.96,40.97,40.92,40.92,5325.0,40.4382,40.4481,40.3987,40.3987,5325.0
2020-01-09 12:00:00,40.93,41.02,40.92,41.01,21521.0,40.4086,40.4974,40.3987,40.4876,21521.0
2020-01-09 12:10:00,41.02,41.02,40.98,41.0,5708.0,40.4974,40.4974,40.4579,40.4777,5708.0
2020-01-09 12:20:00,41.0,41.0,40.89,40.93,10014.0,40.4777,40.4777,40.3691,40.4086,10014.0
2020-01-09 12:30:00,40.93,40.94,40.88,40.89,5698.0,40.4086,40.4184,40.3592,40.3691,5698.0
2020-01-09 12:40:00,40.87,40.93,40.87,40.92,12660.0,40.3493,40.4086,40.3493,40.3987,12660.0
2020-01-09 12:50:00,40.93,40.98,40.93,40.98,5705.0,40.4086,40.4579,40.4086,40.4579,5705.0
2020-01-09 13:00:00,40.98,41.01,40.94,41.0,10300.0,40.4579,40.4876,40.4184,40.4777,10300.0
2020-01-09 13:10:00,40.99,41.04,40.98,40.98,10358.0,40.4678,40.5172,40.4579,40.4579,10358.0
2020-01-09 13:20:00,40.98,40.99,40.91,40.96,8989.0,40.4579,40.4678,40.3888,40.4382,8989.0
2020-01-09 13:30:00,40.96,40.98,40.94,40.97,8773.0,40.4382,40.4579,40.4184,40.4481,8773.0
2020-01-09 13:40:00,40.97,41.0,40.96,40.97,12592.0,40.4481,40.4777,40.4382,40.4481,12592.0
2020-01-09 13:50:00,40.98,41.12,40.97,41.07,48009.0,40.4579,40.5962,40.4481,40.5468,48009.0
2020-01-09 14:00:00,41.07,41.11,41.06,41.09,11631.0,40.5468,40.5863,40.5369,40.5665,11631.0
2020-01-09 14:10:00,41.1,41.16,41.1,41.16,14462.0,40.5764,40.6356,40.5764,40.6356,14462.0
2020-01-09 14:20:00,41.16,41.21,41.14,41.21,17638.0,40.6356,40.685,40.6159,40.685,17638.0
2020-01-09 14:30:00,41.21,41.22,41.18,41.21,11700.0,40.685,40.6949,40.6554,40.685,11700.0
2020-01-09 14:40:00,41.22,41.24,41.2,41.23,15904.0,40.6949,40.7146,40.6751,40.7048,15904.0
2020-01-09 14:50:00,41.22,41.24,41.19,41.21,16610.0,40.6949,40.7146,40.6653,40.685,16610.0
2020-01-09 15:00:00,41.21,41.23,41.18,41.2,21679.0,40.685,40.7048,40.6554,40.6751,21679.0
2020-01-09 15:10:00,41.2,41.25,41.17,41.19,21791.0,40.6751,40.7245,40.6455,40.6653,21791.0
2020-01-09 15:20:00,41.2,41.21,41.11,41.14,18865.0,40.6751,40.685,40.5863,40.6159,18865.0
2020-01-09 15:30:00,41.14,41.24,41.14,41.21,48998.0,40.6159,40.7146,40.6159,40.685,48998.0
2020-01-09 15:40:00,41.22,41.28,41.2,41.23,39415.0,40.6949,40.7541,40.6751,40.7048,39415.0
2020-01-09 15:50:00,41.23,41.33,41.23,41.32,144341.0,40.7048,40.8035,40.7048,40.7936,144341.0
2020-01-10 09:30:00,41.2,41.26,40.86,41.1,48891.0,40.6751,40.7344,40.3395,40.5764,48891.0
2020-01-10 09:40:00,41.11,41.33,41.07,41.3,12126.0,40.5863,40.8035,40.5468,40.7739,12126.0
2020-01-10 09:50:00,41.33,41.37,41.23,41.26,16950.0,40.8035,40.843,40.7048,40.7344,16950.0
2020-01-10 10:00:00,41.29,41.39,41.25,41.36,22568.0,40.764,40.8627,40.7245,40.8331,22568.0
2020-01-10 10:10:00,41.39,41.43,41.35,41.38,4936.0,40.8627,40.9022,40.8232,40.8528,4936.0
2020-01-10 10:20:00,41.4,41.41,41.35,41.41,5296.0,40.8726,40.8825,40.8232,40.8825,5296.0
2020-01-10 10:30:00,41.42,41.47,41.36,41.41,25627.0,40.8923,40.9417,40.8331,40.8825,25627.0
2020-01-10 10:40:00,41.41,41.42,41.33,41.33,5612.0,40.8825,40.8923,40.8035,40.8035,5612.0
2020-01-10 10:50:00,41.33,41.41,41.3,41.4,8561.0,40.8035,40.8825,40.7739,40.8726,8561.0
2020-01-10 11:00:00,41.42,41.52,41.28,41.3,56959.0,40.8923,40.9911,40.7541,40.7739,56959.0
2020-01-10 11:10:00,41.3,41.42,41.3,41.39,15897.0,40.7739,40.8923,40.7739,40.8627,15897.0
2020-01-10 11:20:00,41.4,41.41,41.35,41.38,11491.0,40.8726,40.8825,40.8232,40.8528,11491.0
2020-01-10 11:30:00,41.37,41.4,41.35,41.39,14745.0,40.843,40.8726,40.8232,40.8627,14745.0
2020-01-10 11:40:00,41.4,41.42,41.24,41.25,32564.0,40.8726,40.8923,40.7146,40.7245,32564.0
2020-01-10 11:50:00,41.25,41.26,41.2,41.2,15147.0,40.7245,40.7344,40.6751,40.6751,15147.0
2020-01-10 12:00:00,41.19,41.26,41.16,41.24,11093.0,40.6653,40.7344,40.6356,40.7146,11093.0
2020-01-10 12:10:00,41.22,41.27,41.2,41.24,11230.0,40.6949,40.7442,40.6751,40.7146,11230.0
2020-01-10 12:20:00,41.25,41.25,41.19,41.24,13136.0,40.7245,40.7245,40.6653,40.7146,13136.0
2020-01-10 12:30:00,41.25,41.27,41.19,41.21,9216.0,40.7245,40.7442,40.6653,40.685,9216.0
2020-01-10 12:40:00,41.2,41.26,41.19,41.25,7261.0,40.6751,40.7344,40.6653,40.7245,7261.0
2020-01-10 12:50:00,41.23,41.23,41.19,41.21,3306.0,40.7048,40.7048,40.6653,40.685,3306.0
2020-01-10 13:00:00,41.26,41.28,41.24,41.25,4715.0,40.7344,40.7541,40.7146,40.7245,4715.0
2020-01-10 13:10:00,41.26,41.28,41.2,41.28,5503.0,40.7344,40.7541,40.6751,40.7541,5503.0
2020-01-10 13:20:00,41.27,41.28,41.24,41.24,2933.0,40.7442,40.7541,40.7146,40.7146,2933.0
2020-01-10 13:30:00,41.26,41.27,41.24,41.25,4302.0,40.7344,40.7442,40.7146,40.7245,4302.0
2020-01-10 13:40:00,41.24,41.32,41.22,41.3,19931.0,40.7146,40.7936,40.6949,40.7739,19931.0
2020-01-10 13:50:00,41.28,41.3,41.24,41.27,9902.0,40.7541,40.7739,40.7146,40.7442,9902.0
2020-01-10 14:00:00,41.28,41.29,41.22,41.23,5170.0,40.7541,40.764,40.6949,40.7048,5170.0
2020-01-10 14:10:00,41.21,41.24,41.19,41.23,7178.0,40.685,40.7146,40.6653,40.7048,7178.0
2020-01-10 14:20:00,41.23,41.24,41.19,41.23,13367.0,40.7048,40.7146,40.6653,40.7048,13367.0
2020-01-10 14:30:00,41.22,41.23,41.19,41.2,19350.0,40.6949,40.7048,40.6653,40.6751,19350.0
2020-01-10 14:40:00,41.2,41.23,41.19,41.23,13113.0,40.6751,40.7048,40.6653,40.7048,13113.0
2020-01-10 14:50:00,41.23,41.26,41.21,41.23,14993.0,40.7048,40.7344,40.685,40.7048,14993.0
2020-01-10 15:00:00,41.23,41.23,41.14,41.15,13453.0,40.7048,40.7048,40.6159,40.6258,13453.0
2020-01-10 15:10:00,41.14,41.18,41.11,41.14,10669.0,40.6159,40.6554,40.5863,40.6159,10669.0
2020-01-10 15:20:00,41.12,41.2,41.12,41.18,17008.0,40.5962,40.6751,40.5962,40.6554,17008.0
2020-01-10 15:30:00,41.18,41.19,41.08,41.08,21929.0,40.6554,40.6653,40.5567,40.5567,21929.0
2020-01-10 15:40:00,41.09,41.11,41.04,41.04,21531.0,40.5665,40.5863,40.5172,40.5172,21531.0
2020-01-10 15:50:00,41.01,41.11,40.99,41.06,76319.0,40.4876,40.5863,40.4678,40.5369,76319.0
2020-01-13 09:30:00,41.1,41.28,40.78,40.79,16768.0,40.5764,40.7541,40.2605,40.2704,16768.0
2020-01-13 09:40:00,40.79,40.8,40.68,40.68,9944.0,40.2704,40.2802,40.1618,40.1618,9944.0
2020-01-13 09:50:00,40.66,40.75,40.58,40.72,9623.0,40.142,40.2309,40.063,40.2012,9623.0
2020-01-13 10:00:00,40.73,40.73,40.5,40.56,8036.0,40.2111,40.2111,39.9841,40.0433,8036.0
2020-01-13 10:10:00,40.58,40.58,40.51,40.52,4253.0,40.063,40.063,39.9939,40.0038,4253.0
2020-01-13 10:20:00,40.54,40.62,40.51,40.6,5266.0,40.0235,40.1025,39.9939,40.0828,5266.0
2020-01-13 10:30:00,40.6,40.6,40.51,40.51,6863.0,40.0828,40.0828,39.9939,39.9939,6863.0
2020-01-13 10:40:00,40.51,40.64,40.5,40.63,12072.0,39.9939,40.1223,39.9841,40.1124,12072.0
2020-01-13 10:50:00,40.61,40.71,40.61,40.71,5334.0,40.0927,40.1914,40.0927,40.1914,5334.0
2020-01-13 11:00:00,40.7,40.84,40.7,40.76,5374.0,40.1815,40.3197,40.1815,40.2407,5374.0
2020-01-13 11:10:00,40.76,40.86,40.76,40.85,6019.0,40.2407,40.3395,40.2407,40.3296,6019.0
2020-01-13 11:20:00,40.87,40.96,40.82,40.95,10453.0,40.3493,40.4382,40.3,40.4283,10453.0
2020-01-13 11:30:00,40.94,40.99,40.92,40.93,4910.0,40.4184,40.4678,40.3987,40.4086,4910.0
2020-01-13 11:40:00,40.92,40.93,40.86,40.92,5682.0,40.3987,40.4086,40.3395,40.3987,5682.0
2020-01-13 11:50:00,40.92,40.93,40.9,40.92,5392.0,40.3987,40.4086,40.379,40.3987,5392.0
2020-01-13 12:00:00,40.92,41.02,40.92,41.01,4501.0,40.3987,40.4974,40.3987,40.4876,4501.0
2020-01-13 12:10:00,41.01,41.05,40.99,41.02,6953.0,40.4876,40.527,40.4678,40.4974,6953.0
2020-01-13 12:20:00,41.02,41.03,40.96,40.97,3552.0,40.4974,40.5073,40.4382,40.4481,3552.0
2020-01-13 12:30:00,40.97,41.03,40.97,40.97,4791.0,40.4481,40.5073,40.4481,40.4481,4791.0
2020-01-13 12:40:00,40.97,40.99,40.95,40.99,4330.0,40.4481,40.4678,40.4283,40.4678,4330.0
2020-01-13 12:50:00,40.98,41.01,40.96,40.98,3898.0,40.4579,40.4876,40.4382,40.4579,3898.0
2020-01-13 13:00:00,40.99,41.02,40.99,41.02,2884.0,40.4678,40.4974,40.4678,40.4974,2884.0
2020-01-13 13:10:00,41.01,41.01,40.97,40.98,4052.0,40.4876,40.4876,40.4481,40.4579,4052.0
2020-01-13 13:20:00,40.99,41.02,40.96,40.99,5447.0,40.4678,40.4974,40.4382,40.4678,5447.0
2020-01-13 13:30:00,40.99,41.01,40.97,41.0,4453.0,40.4678,40.4876,40.4481,40.4777,4453.0
2020-01-13 13:40:00,41.0,41.05,41.0,41.03,4318.0,40.4777,40.527,40.4777,40.5073,4318.0
2020-01-13 13:50:00,41.02,41.09,41.02,41.06,8426.0,40.4974,40.5665,40.4974,40.5369,8426.0
2020-01-13 14:00:00,41.06,41.09,41.05,41.09,5924.0,40.5369,40.5665,40.527,40.5665,5924.0
2020-01-13 14:10:00,41.11,41.13,41.1,41.1,3908.0,40.5863,40.606,40.5764,40.5764,3908.0
2020-01-13 14:20:00,41.11,41.12,41.08,41.09,4536.0,40.5863,40.5962,40.5567,40.5665,4536.0
2020-01-13 14:30:00,41.09,41.12,41.09,41.11,3842.0,40.5665,40.5962,40.5665,40.5863,3842.0
2020-01-13 14:40:00,41.1,41.1,41.06,41.08,5858.0,40.5764,40.5764,40.5369,40.5567,5858.0
2020-01-13 14:50:00,41.08,41.08,41.06,41.07,4119.0,40.5567,40.5567,40.5369,40.5468,4119.0
2020-01-13 15:00:00,41.06,41.08,41.05,41.08,13148.0,40.5369,40.5567,40.527,40.5567,13148.0
2020-01-13 15:10:00,41.07,41.07,41.04,41.04,5819.0,40.5468,40.5468,40.5172,40.5172,5819.0
2020-01-13 15:20:00,41.04,41.05,41.01,41.02,3741.0,40.5172,40.527,40.4876,40.4974,3741.0
2020-01-13 15:30:00,41.02,41.07,41.0,41.06,24385.0,40.4974,40.5468,40.4777,40.5369,24385.0
2020-01-13 15:40:00,41.05,41.06,41.01,41.05,10680.0,40.527,40.5369,40.4876,40.527,10680.0
2020-01-13 15:50:00,41.05,41.07,41.01,41.05,71218.0,40.527,40.5468,40.4876,40.527,71218.0
2020-01-14 09:30:00,41.0,41.07,40.96,40.99,10775.0,40.4777,40.5468,40.4382,40.4678,10775.0
2020-01-14 09:40:00,40.98,41.04,40.93,40.95,12151.0,40.4579,40.5172,40.4086,40.4283,12151.0
2020-01-14 09:50:00,40.96,40.96,40.81,40.81,14932.0,40.4382,40.4382,40.2901,40.2901,14932.0
2020-01-14 10:00:00,40.79,40.83,40.68,40.7,18694.0,40.2704,40.3098,40.1618,40.1815,18694.0
2020-01-14 10:10:00,40.69,40.83,40.62,40.75,64841.0,40.1716,40.3098,40.1025,40.2309,64841.0
2020-01-14 10:20:00,40.73,40.89,40.71,40.89,5710.0,40.2111,40.3691,40.1914,40.3691,5710.0
2020-01-14 10:30:00,40.88,40.88,40.76,40.82,39543.0,40.3592,40.3592,40.2407,40.3,39543.0
2020-01-14 10:40:00,40.82,41.0,40.8,40.97,11965.0,40.3,40.4777,40.2802,40.4481,11965.0
2020-01-14 10:50:00,40.97,41.0,40.93,40.98,15542.0,40.4481,40.4777,40.4086,40.4579,15542.0
2020-01-14 11:00:00,40.98,41.02,40.97,40.99,9966.0,40.4579,40.4974,40.4481,40.4678,9966.0
2020-01-14 11:10:00,40.99,41.04,40.98,40.98,9260.0,40.4678,40.5172,40.4579,40.4579,9260.0
2020-01-14 11:20:00,41.0,41.01,40.97,40.99,7958.0,40.4777,40.4876,40.4481,40.4678,7958.0
2020-01-14 11:30:00,40.99,41.0,40.96,40.96,7539.0,40.4678,40.4777,40.4382,40.4382,7539.0
2020-01-14 11:40:00,40.96,40.96,40.9,40.95,6921.0,40.4382,40.4382,40.379,40.4283,6921.0
2020-01-14 11:50:00,40.95,40.97,40.94,40.95,6507.0,40.4283,40.4481,40.4184,40.4283,6507.0
2020-01-14 12:00:00,40.94,40.94,40.85,40.87,4366.0,40.4184,40.4184,40.3296,40.3493,4366.0
2020-01-14 12:10:00,40.88,40.89,40.86,40.88,5844.0,40.3592,40.3691,40.3395,40.3592,5844.0
2020-01-14 12:20:00,40.88,40.96,40.88,40.94,5785.0,40.3592,40.4382,40.3592,40.4184,5785.0
2020-01-14 12:30:00,40.97,40.99,40.96,40.98,6831.0,40.4481,40.4678,40.4382,40.4579,6831.0
2020-01-14 12:40:00,40.98,40.99,40.9,40.91,25070.0,40.4579,40.4678,40.379,40.3888,25070.0
2020-01-14 12:50:00,40.91,40.96,40.9,40.9,11384.0,40.3888,40.4382,40.379,40.379,11384.0
2020-01-14 13:00:00,40.91,40.94,40.91,40.91,13443.0,40.3888,40.4184,40.3888,40.3888,13443.0
2020-01-14 13:10:00,40.91,40.91,40.85,40.88,12988.0,40.3888,40.3888,40.3296,40.3592,12988.0
2020-01-14 13:20:00,40.88,40.94,40.87,40.91,15946.0,40.3592,40.4184,40.3493,40.3888,15946.0
2020-01-14 13:30:00,40.91,40.91,40.75,40.83,30532.0,40.3888,40.3888,40.2309,40.3098,30532.0
2020-01-14 13:40:00,40.84,40.86,40.67,40.69,19100.0,40.3197,40.3395,40.1519,40.1716,19100.0
2020-01-14 13:50:00,40.69,40.77,40.69,40.71,7791.0,40.1716,40.2506,40.1716,40.1914,7791.0
2020-01-14 14:00:00,40.7,40.7,40.57,40.58,14511.0,40.1815,40.1815,40.0532,40.063,14511.0
2020-01-14 14:10:00,40.58,40.61,40.53,40.59,18077.0,40.063,40.0927,40.0137,40.0729,18077.0
2020-01-14 14:20:00,40.59,40.64,40.58,40.61,8561.0,40.0729,40.1223,40.063,40.0927,8561.0
2020-01-14 14:30:00,40.62,40.67,40.6,40.65,13167.0,40.1025,40.1519,40.0828,40.1321,13167.0
2020-01-14 14:40:00,40.66,40.7,40.65,40.68,9976.0,40.142,40.1815,40.1321,40.1618,9976.0
2020-01-14 14:50:00,40.69,40.69,40.63,40.63,13468.0,40.1716,40.1716,40.1124,40.1124,13468.0
2020-01-14 15:00:00,40.62,40.65,40.57,40.58,22964.0,40.1025,40.1321,40.0532,40.063,22964.0
2020-01-14 15:10:00,40.58,40.61,40.56,40.61,10806.0,40.063,40.0927,40.0433,40.0927,10806.0
2020-01-14 15:20:00,40.61,40.62,40.56,40.58,31090.0,40.0927,40.1025,40.0433,40.063,31090.0
2020-01-14 15:30:00,40.58,40.64,40.56,40.59,19370.0,40.063,40.1223,40.0433,40.0729,19370.0
2020-01-14 15:40:00,40.6,40.62,40.51,40.52,20710.0,40.0828,40.1025,39.9939,40.0038,20710.0
2020-01-14 15:50:00,40.52,40.61,40.49,40.59,88039.0,40.0038,40.0927,39.9742,40.0729,88039.0
2020-01-15 09:30:00,40.2,40.51,40.15,40.31,20110.0,39.6879,39.9939,39.6385,39.7965,20110.0
2020-01-15 09:40:00,40.31,40.57,40.31,40.57,3758.0,39.7965,40.0532,39.7965,40.0532,3758.0
2020-01-15 09:50:00,40.58,40.58,40.4,40.47,17546.0,40.063,40.063,39.8853,39.9544,17546.0
2020-01-15 10:00:00,40.5,40.5,40.21,40.21,12170.0,39.9841,39.9841,39.6977,39.6977,12170.0
2020-01-15 10:10:00,40.24,40.32,40.2,40.28,30193.0,39.7274,39.8063,39.6879,39.7669,30193.0
2020-01-15 10:20:00,40.29,40.29,40.21,40.26,18007.0,39.7767,39.7767,39.6977,39.7471,18007.0
2020-01-15 10:30:00,40.26,40.47,40.25,40.46,38094.0,39.7471,39.9544,39.7372,39.9446,38094.0
2020-01-15 10:40:00,40.46,40.48,40.38,40.45,6816.0,39.9446,39.9643,39.8656,39.9347,6816.0
2020-01-15 10:50:00,40.44,40.62,40.43,40.62,132533.0,39.9248,40.1025,39.9149,40.1025,132533.0
2020-01-15 11:00:00,40.6,40.6,40.45,40.45,5369.0,40.0828,40.0828,39.9347,39.9347,5369.0
2020-01-15 11:10:00,40.43,40.43,40.34,40.37,6854.0,39.9149,39.9149,39.8261,39.8557,6854.0
2020-01-15 11:20:00,40.38,40.47,40.36,40.38,6342.0,39.8656,39.9544,39.8458,39.8656,6342.0
2020-01-15 11:30:00,40.38,40.49,40.38,40.47,7617.0,39.8656,39.9742,39.8656,39.9544,7617.0
2020-01-15 11:40:00,40.49,40.49,40.44,40.47,4249.0,39.9742,39.9742,39.9248,39.9544,4249.0
2020-01-15 11:50:00,40.48,40.52,40.37,40.37,5587.0,39.9643,40.0038,39.8557,39.8557,5587.0
2020-01-15 12:00:00,40.37,40.39,40.28,40.29,30464.0,39.8557,39.8755,39.7669,39.7767,30464.0
2020-01-15 12:10:00,40.28,40.32,40.27,40.29,5491.0,39.7669,39.8063,39.757,39.7767,5491.0
2020-01-15 12:20:00,40.3,40.35,40.27,40.27,6244.0,39.7866,39.836,39.757,39.757,6244.0
2020-01-15 12:30:00,40.27,40.31,40.27,40.3,5947.0,39.757,39.7965,39.757,39.7866,5947.0
2020-01-15 12:40:00,40.31,40.35,40.28,40.28,5197.0,39.7965,39.836,39.7669,39.7669,5197.0
2020-01-15 12:50:00,40.28,40.31,40.27,40.27,9546.0,39.7669,39.7965,39.757,39.757,9546.0
2020-01-15 13:00:00,40.27,40.27,40.21,40.21,7099.0,39.757,39.757,39.6977,39.6977,7099.0
2020-01-15 13:10:00,40.21,40.26,40.19,40.22,10446.0,39.6977,39.7471,39.678,39.7076,10446.0
2020-01-15 13:20:00,40.23,40.27,40.2,40.27,12338.0,39.7175,39.757,39.6879,39.757,12338.0
2020-01-15 13:30:00,40.27,40.3,40.25,40.28,17010.0,39.757,39.7866,39.7372,39.7669,17010.0
2020-01-15 13:40:00,40.29,40.29,40.25,40.27,8616.0,39.7767,39.7767,39.7372,39.757,8616.0
2020-01-15 13:50:00,40.27,40.29,40.19,40.21,13578.0,39.757,39.7767,39.678,39.6977,13578.0
2020-01-15 14:00:00,40.21,40.25,40.2,40.25,25397.0,39.6977,39.7372,39.6879,39.7372,25397.0
2020-01-15 14:10:00,40.25,40.29,40.21,40.21,10589.0,39.7372,39.7767,39.6977,39.6977,10589.0
2020-01-15 14:20:00,40.21,40.3,40.21,40.3,32620.0,39.6977,39.7866,39.6977,39.7866,32620.0
2020-01-15 14:30:00,40.3,40.3,40.28,40.3,13465.0,39.7866,39.7866,39.7669,39.7866,13465.0
2020-01-15 14:40:00,40.3,40.3,40.28,40.29,11171.0,39.7866,39.7866,39.7669,39.7767,11171.0
2020-01-15 14:50:00,40.29,40.3,40.26,40.29,23166.0,39.7767,39.7866,39.7471,39.7767,23166.0
2020-01-15 15:00:00,40.29,40.29,40.12,40.13,23435.0,39.7767,39.7767,39.6089,39.6188,23435.0
2020-01-15 15:10:00,40.11,40.13,40.02,40.02,37292.0,39.599,39.6188,39.5102,39.5102,37292.0
2020-01-15 15:20:00,40.02,40.08,39.96,39.99,53070.0,39.5102,39.5694,39.4509,39.4805,53070.0
2020-01-15 15:30:00,39.99,40.09,39.94,39.99,71270.0,39.4805,39.5793,39.4312,39.4805,71270.0
2020-01-15 15:40:00,39.99,40.08,39.96,40.07,95523.0,39.4805,39.5694,39.4509,39.5595,95523.0
2020-01-15 15:50:00,40.07,40.3,40.05,40.21,228016.0,39.5595,39.7866,39.5398,39.6977,228016.0
2020-01-16 09:30:00,40.54,40.78,40.54,40.78,12404.0,40.0235,40.2605,40.0235,40.2605,12404.0
2020-01-16 09:40:00,40.79,40.9,40.72,40.77,10027.0,40.2704,40.379,40.2012,40.2506,10027.0
2020-01-16 09:50:00,40.78,40.83,40.75,40.79,4810.0,40.2605,40.3098,40.2309,40.2704,4810.0
2020-01-16 10:00:00,40.77,40.78,40.66,40.75,7334.0,40.2506,40.2605,40.142,40.2309,7334.0
2020-01-16 10:10:00,40.74,40.82,40.74,40.76,4812.0,40.221,40.3,40.221,40.2407,4812.0
2020-01-16 10:20:00,40.76,40.79,40.71,40.79,4105.0,40.2407,40.2704,40.1914,40.2704,4105.0
2020-01-16 10:30:00,40.77,40.8,40.76,40.8,20086.0,40.2506,40.2802,40.2407,40.2802,20086.0
2020-01-16 10:40:00,40.8,40.85,40.75,40.77,20368.0,40.2802,40.3296,40.2309,40.2506,20368.0
2020-01-16 10:50:00,40.77,40.81,40.67,40.71,13858.0,40.2506,40.2901,40.1519,40.1914,13858.0
2020-01-16 11:00:00,40.71,40.71,40.64,40.69,5713.0,40.1914,40.1914,40.1223,40.1716,5713.0
2020-01-16 11:10:00,40.66,40.66,40.59,40.64,5654.0,40.142,40.142,40.0729,40.1223,5654.0
2020-01-16 11:20:00,40.63,40.68,40.6,40.65,4120.0,40.1124,40.1618,40.0828,40.1321,4120.0
2020-01-16 11:30:00,40.65,40.67,40.63,40.66,3726.0,40.1321,40.1519,40.1124,40.142,3726.0
2020-01-16 11:40:00,40.66,40.68,40.64,40.65,2867.0,40.142,40.1618,40.1223,40.1321,2867.0
2020-01-16 11:50:00,40.66,40.69,40.65,40.68,8032.0,40.142,40.1716,40.1321,40.1618,8032.0
2020-01-16 12:00:00,40.67,40.72,40.67,40.71,7999.0,40.1519,40.2012,40.1519,40.1914,7999.0
2020-01-16 12:10:00,40.71,40.71,40.67,40.7,8042.0,40.1914,40.1914,40.1519,40.1815,8042.0
2020-01-16 12:20:00,40.7,40.76,40.7,40.75,4788.0,40.1815,40.2407,40.1815,40.2309,4788.0
2020-01-16 12:30:00,40.74,40.83,40.73,40.81,5380.0,40.221,40.3098,40.2111,40.2901,5380.0
2020-01-16 12:40:00,40.8,40.82,40.77,40.8,7633.0,40.2802,40.3,40.2506,40.2802,7633.0
2020-01-16 12:50:00,40.79,40.8,40.73,40.76,5346.0,40.2704,40.2802,40.2111,40.2407,5346.0
2020-01-16 13:00:00,40.75,40.76,40.74,40.76,2839.0,40.2309,40.2407,40.221,40.2407,2839.0
2020-01-16 13:10:00,40.74,40.76,40.72,40.73,5961.0,40.221,40.2407,40.2012,40.2111,5961.0
2020-01-16 13:20:00,40.71,40.74,40.7,40.72,5247.0,40.1914,40.221,40.1815,40.2012,5247.0
2020-01-16 13:30:00,40.72,40.8,40.71,40.77,4610.0,40.2012,40.2802,40.1914,40.2506,4610.0
2020-01-16 13:40:00,40.77,40.8,40.76,40.8,5102.0,40.2506,40.2802,40.2407,40.2802,5102.0
2020-01-16 13:50:00,40.8,40.82,40.78,40.79,7259.0,40.2802,40.3,40.2605,40.2704,7259.0
2020-01-16 14:00:00,40.8,40.82,40.79,40.82,10982.0,40.2802,40.3,40.2704,40.3,10982.0
2020-01-16 14:10:00,40.82,40.83,40.79,40.83,6308.0,40.3,40.3098,40.2704,40.3098,6308.0
2020-01-16 14:20:00,40.83,40.83,40.8,40.82,5890.0,40.3098,40.3098,40.2802,40.3,5890.0
2020-01-16 14:30:00,40.81,40.87,40.81,40.84,9947.0,40.2901,40.3493,40.2901,40.3197,9947.0
2020-01-16 14:40:00,40.84,40.89,40.83,40.85,8492.0,40.3197,40.3691,40.3098,40.3296,8492.0
2020-01-16 14:50:00,40.84,40.89,40.83,40.88,11258.0,40.3197,40.3691,40.3098,40.3592,11258.0
2020-01-16 15:00:00,40.88,40.88,40.85,40.88,7780.0,40.3592,40.3592,40.3296,40.3592,7780.0
2020-01-16 15:10:00,40.88,40.88,40.84,40.86,10090.0,40.3592,40.3592,40.3197,40.3395,10090.0
2020-01-16 15:20:00,40.86,40.88,40.84,40.88,13870.0,40.3395,40.3592,40.3197,40.3592,13870.0
2020-01-16 15:30:00,40.88,40.92,40.86,40.91,17250.0,40.3592,40.3987,40.3395,40.3888,17250.0
2020-01-16 15:40:00,40.91,40.92,40.89,40.91,16192.0,40.3888,40.3987,40.3691,40.3888,16192.0
2020-01-16 15:50:00,40.91,40.95,40.85,40.92,88023.0,40.3888,40.4283,40.3296,40.3987,88023.0
2020-01-17 09:30:00,41.09,41.4,41.01,41.3,105539.0,40.5665,40.8726,40.4876,40.7739,105539.0
2020-01-17 09:40:00,41.25,41.26,41.13,41.17,5852.0,40.7245,40.7344,40.606,40.6455,5852.0
2020-01-17 09:50:00,41.22,41.22,41.13,41.19,17203.0,40.6949,40.6949,40.606,40.6653,17203.0
2020-01-17 10:00:00,41.22,41.22,41.11,41.16,3925.0,40.6949,40.6949,40.5863,40.6356,3925.0
2020-01-17 10:10:00,41.16,41.25,41.16,41.18,5921.0,40.6356,40.7245,40.6356,40.6554,5921.0
2020-01-17 10:20:00,41.19,41.26,41.19,41.2,3257.0,40.6653,40.7344,40.6653,40.6751,3257.0
2020-01-17 10:30:00,41.19,41.21,41.13,41.18,7048.0,40.6653,40.685,40.606,40.6554,7048.0
2020-01-17 10:40:00,41.18,41.18,41.12,41.13,7988.0,40.6554,40.6554,40.5962,40.606,7988.0
2020-01-17 10:50:00,41.12,41.13,41.05,41.12,7887.0,40.5962,40.606,40.527,40.5962,7887.0
2020-01-17 11:00:00,41.15,41.17,41.14,41.15,8203.0,40.6258,40.6455,40.6159,40.6258,8203.0
2020-01-17 11:10:00,41.15,41.16,41.06,41.11,7298.0,40.6258,40.6356,40.5369,40.5863,7298.0
2020-01-17 11:20:00,41.12,41.2,41.06,41.2,11749.0,40.5962,40.6751,40.5369,40.6751,11749.0
2020-01-17 11:30:00,41.17,41.18,41.12,41.14,11429.0,40.6455,40.6554,40.5962,40.6159,11429.0
2020-01-17 11:40:00,41.17,41.18,41.14,41.17,8780.0,40.6455,40.6554,40.6159,40.6455,8780.0
2020-01-17 11:50:00,41.17,41.19,41.16,41.19,4395.0,40.6455,40.6653,40.6356,40.6653,4395.0
2020-01-17 12:00:00,41.19,41.2,41.17,41.17,3785.0,40.6653,40.6751,40.6455,40.6455,3785.0
2020-01-17 12:10:00,41.18,41.22,41.18,41.2,25803.0,40.6554,40.6949,40.6554,40.6751,25803.0
2020-01-17 12:20:00,41.2,41.2,41.12,41.12,9726.0,40.6751,40.6751,40.5962,40.5962,9726.0
2020-01-17 12:30:00,41.12,41.18,41.12,41.18,16453.0,40.5962,40.6554,40.5962,40.6554,16453.0
2020-01-17 12:40:00,41.18,41.23,41.17,41.22,6700.0,40.6554,40.7048,40.6455,40.6949,6700.0
2020-01-17 12:50:00,41.21,41.25,41.21,41.25,2965.0,40.685,40.7245,40.685,40.7245,2965.0
2020-01-17 13:00:00,41.26,41.3,41.25,41.29,4630.0,40.7344,40.7739,40.7245,40.764,4630.0
2020-01-17 13:10:00,41.3,41.3,41.27,41.3,5078.0,40.7739,40.7739,40.7442,40.7739,5078.0
2020-01-17 13:20:00,41.3,41.31,41.24,41.24,2818.0,40.7739,40.7837,40.7146,40.7146,2818.0
2020-01-17 13:30:00,41.24,41.25,41.23,41.23,3100.0,40.7146,40.7245,40.7048,40.7048,3100.0
2020-01-17 13:40:00,41.23,41.24,41.21,41.22,4244.0,40.7048,40.7146,40.685,40.6949,4244.0
2020-01-17 13:50:00,41.21,41.23,41.2,41.22,9791.0,40.685,40.7048,40.6751,40.6949,9791.0
2020-01-17 14:00:00,41.23,41.27,41.22,41.25,7079.0,40.7048,40.7442,40.6949,40.7245,7079.0
2020-01-17 14:10:00,41.24,41.29,41.23,41.28,8841.0,40.7146,40.764,40.7048,40.7541,8841.0
2020-01-17 14:20:00,41.27,41.29,41.24,41.25,3675.0,40.7442,40.764,40.7146,40.7245,3675.0
2020-01-17 14:30:00,41.24,41.28,41.24,41.27,6350.0,40.7146,40.7541,40.7146,40.7442,6350.0
2020-01-17 14:40:00,41.26,41.27,41.24,41.27,13004.0,40.7344,40.7442,40.7146,40.7442,13004.0
2020-01-17 14:50:00,41.26,41.27,41.22,41.25,11838.0,40.7344,40.7442,40.6949,40.7245,11838.0
2020-01-17 15:00:00,41.25,41.3,41.18,41.23,39369.0,40.7245,40.7739,40.6554,40.7048,39369.0
2020-01-17 15:10:00,41.22,41.29,41.21,41.24,42029.0,40.6949,40.764,40.685,40.7146,42029.0
2020-01-17 15:20:00,41.22,41.31,41.22,41.3,20349.0,40.6949,40.7837,40.6949,40.7739,20349.0
2020-01-17 15:30:00,41.31,41.35,41.3,41.34,19713.0,40.7837,40.8232,40.7739,40.8134,19713.0
2020-01-17 15:40:00,41.34,41.39,41.33,41.36,15307.0,40.8134,40.8627,40.8035,40.8331,15307.0
2020-01-17 15:50:00,41.37,41.39,41.25,41.26,82142.0,40.843,40.8627,40.7245,40.7344,82142.0
2020-01-21 09:30:00,41.06,41.06,40.67,40.69,30854.0,40.5369,40.5369,40.1519,40.1716,30854.0
2020-01-21 09:40:00,40.69,40.84,40.68,40.84,11809.0,40.1716,40.3197,40.1618,40.3197,11809.0
2020-01-21 09:50:00,40.84,40.88,40.8,40.81,6690.0,40.3197,40.3592,40.2802,40.2901,6690.0
2020-01-21 10:00:00,40.8,40.91,40.79,40.91,10060.0,40.2802,40.3888,40.2704,40.3888,10060.0
2020-01-21 10:10:00,40.9,40.99,40.9,40.98,24453.0,40.379,40.4678,40.379,40.4579,24453.0
2020-01-21 10:20:00,40.98,41.03,40.97,40.98,34159.0,40.4579,40.5073,40.4481,40.4579,34159.0
2020-01-21 10:30:00,40.98,41.03,40.97,40.97,11335.0,40.4579,40.5073,40.4481,40.4481,11335.0
2020-01-21 10:40:00,40.97,41.01,40.96,40.98,3932.0,40.4481,40.4876,40.4382,40.4579,3932.0
2020-01-21 10:50:00,40.96,40.97,40.9,40.91,6341.0,40.4382,40.4481,40.379,40.3888,6341.0
2020-01-21 11:00:00,40.91,40.91,40.83,40.91,5937.0,40.3888,40.3888,40.3098,40.3888,5937.0
2020-01-21 11:10:00,40.92,40.93,40.88,40.91,16183.0,40.3987,40.4086,40.3592,40.3888,16183.0
2020-01-21 11:20:00,40.92,40.92,40.8,40.87,23628.0,40.3987,40.3987,40.2802,40.3493,23628.0
2020-01-21 11:30:00,40.89,40.89,40.81,40.85,8619.0,40.3691,40.3691,40.2901,40.3296,8619.0
2020-01-21 11:40:00,40.85,41.07,40.85,41.07,39068.0,40.3296,40.5468,40.3296,40.5468,39068.0
2020-01-21 11:50:00,41.06,41.22,41.05,41.21,20236.0,40.5369,40.6949,40.527,40.685,20236.0
2020-01-21 12:00:00,41.2,41.2,41.06,41.2,19872.0,40.6751,40.6751,40.5369,40.6751,19872.0
2020-01-21 12:10:00,41.17,41.26,41.16,41.16,29064.0,40.6455,40.7344,40.6356,40.6356,29064.0
2020-01-21 12:20:00,41.17,41.28,41.15,41.2,11183.0,40.6455,40.7541,40.6258,40.6751,11183.0
2020-01-21 12:30:00,41.21,41.24,41.18,41.19,8146.0,40.685,40.7146,40.6554,40.6653,8146.0
2020-01-21 12:40:00,41.18,41.28,41.17,41.2,23073.0,40.6554,40.7541,40.6455,40.6751,23073.0
2020-01-21 12:50:00,41.21,41.26,41.21,41.24,10415.0,40.685,40.7344,40.685,40.7146,10415.0
2020-01-21 13:00:00,41.23,41.38,41.18,41.36,55924.0,40.7048,40.8528,40.6554,40.8331,55924.0
2020-01-21 13:10:00,41.36,41.36,41.24,41.32,61976.0,40.8331,40.8331,40.7146,40.7936,61976.0
2020-01-21 13:20:00,41.31,41.33,41.22,41.25,33732.0,40.7837,40.8035,40.6949,40.7245,33732.0
2020-01-21 13:30:00,41.24,41.24,41.2,41.24,6053.0,40.7146,40.7146,40.6751,40.7146,6053.0
2020-01-21 13:40:00,41.25,41.29,41.24,41.24,6611.0,40.7245,40.764,40.7146,40.7146,6611.0
2020-01-21 13:50:00,41.25,41.26,41.22,41.23,8083.0,40.7245,40.7344,40.6949,40.7048,8083.0
2020-01-21 14:00:00,41.23,41.27,41.21,41.23,10264.0,40.7048,40.7442,40.685,40.7048,10264.0
2020-01-21 14:10:00,41.23,41.28,41.22,41.25,7557.0,40.7048,40.7541,40.6949,40.7245,7557.0
2020-01-21 14:20:00,41.26,41.26,41.21,41.23,6010.0,40.7344,40.7344,40.685,40.7048,6010.0
2020-01-21 14:30:00,41.23,41.24,41.2,41.22,13063.0,40.7048,40.7146,40.6751,40.6949,13063.0
2020-01-21 14:40:00,41.23,41.28,41.23,41.27,7139.0,40.7048,40.7541,40.7048,40.7442,7139.0
2020-01-21 14:50:00,41.27,41.32,41.26,41.32,15309.0,40.7442,40.7936,40.7344,40.7936,15309.0
2020-01-21 15:00:00,41.32,41.38,41.32,41.36,4713.0,40.7936,40.8528,40.7936,40.8331,4713.0
2020-01-21 15:10:00,41.36,41.39,41.35,41.37,10170.0,40.8331,40.8627,40.8232,40.843,10170.0
2020-01-21 15:20:00,41.38,41.41,41.33,41.38,22802.0,40.8528,40.8825,40.8035,40.8528,22802.0
2020-01-21 15:30:00,41.37,41.39,41.3,41.31,19373.0,40.843,40.8627,40.7739,40.7837,19373.0
2020-01-21 15:40:00,41.32,41.32,41.28,41.28,17998.0,40.7936,40.7936,40.7541,40.7541,17998.0
2020-01-21 15:50:00,41.28,41.32,41.2,41.23,155158.0,40.7541,40.7936,40.6751,40.7048,155158.0
2020-01-22 09:30:00,41.47,41.56,41.47,41.52,19827.0,40.9417,41.0305,40.9417,40.9911,19827.0
2020-01-22 09:40:00,41.49,41.49,41.37,41.39,2794.0,40.9614,40.9614,40.843,40.8627,2794.0
2020-01-22 09:50:00,41.4,41.42,41.31,41.35,6228.0,40.8726,40.8923,40.7837,40.8232,6228.0
2020-01-22 10:00:00,41.36,41.43,41.33,41.36,7175.0,40.8331,40.9022,40.8035,40.8331,7175.0
2020-01-22 10:10:00,41.35,41.35,41.31,41.34,3657.0,40.8232,40.8232,40.7837,40.8134,3657.0
2020-01-22 10:20:00,41.32,41.38,41.26,41.32,17987.0,40.7936,40.8528,40.7344,40.7936,17987.0
2020-01-22 10:30:00,41.32,41.47,41.3,41.46,15700.0,40.7936,40.9417,40.7739,40.9318,15700.0
2020-01-22 10:40:00,41.47,41.53,41.43,41.43,11202.0,40.9417,41.0009,40.9022,40.9022,11202.0
2020-01-22 10:50:00,41.41,41.44,41.33,41.34,10690.0,40.8825,40.9121,40.8035,40.8134,10690.0
2020-01-22 11:00:00,41.31,41.37,41.31,41.35,53751.0,40.7837,40.843,40.7837,40.8232,53751.0
2020-01-22 11:10:00,41.36,41.36,41.22,41.24,20937.0,40.8331,40.8331,40.6949,40.7146,20937.0
2020-01-22 11:20:00,41.23,41.23,41.16,41.18,4107.0,40.7048,40.7048,40.6356,40.6554,4107.0
2020-01-22 11:30:00,41.19,41.28,41.18,41.26,13699.0,40.6653,40.7541,40.6554,40.7344,13699.0
2020-01-22 11:40:00,41.27,41.27,41.21,41.23,2926.0,40.7442,40.7442,40.685,40.7048,2926.0
2020-01-22 11:50:00,41.22,41.26,41.19,41.23,5793.0,40.6949,40.7344,40.6653,40.7048,5793.0
2020-01-22 12:00:00,41.26,41.26,41.21,41.23,33852.0,40.7344,40.7344,40.685,40.7048,33852.0
2020-01-22 12:10:00,41.23,41.23,41.15,41.15,3185.0,40.7048,40.7048,40.6258,40.6258,3185.0
2020-01-22 12:20:00,41.15,41.15,41.08,41.11,5561.0,40.6258,40.6258,40.5567,40.5863,5561.0
2020-01-22 12:30:00,41.1,41.14,41.1,41.13,6599.0,40.5764,40.6159,40.5764,40.606,6599.0
2020-01-22 12:40:00,41.15,41.16,41.11,41.13,2200.0,40.6258,40.6356,40.5863,40.606,2200.0
2020-01-22 12:50:00,41.12,41.18,41.11,41.18,4332.0,40.5962,40.6554,40.5863,40.6554,4332.0
2020-01-22 13:00:00,41.18,41.18,41.13,41.16,3744.0,40.6554,40.6554,40.606,40.6356,3744.0
2020-01-22 13:10:00,41.17,41.17,41.13,41.16,2200.0,40.6455,40.6455,40.606,40.6356,2200.0
2020-01-22 13:20:00,41.15,41.22,41.14,41.22,4099.0,40.6258,40.6949,40.6159,40.6949,4099.0
2020-01-22 13:30:00,41.22,41.22,41.15,41.21,8642.0,40.6949,40.6949,40.6258,40.685,8642.0
2020-01-22 13:40:00,41.22,41.23,41.2,41.2,4557.0,40.6949,40.7048,40.6751,40.6751,4557.0
2020-01-22 13:50:00,41.2,41.22,41.16,41.16,6679.0,40.6751,40.6949,40.6356,40.6356,6679.0
2020-01-22 14:00:00,41.15,41.19,41.15,41.16,5508.0,40.6258,40.6653,40.6258,40.6356,5508.0
2020-01-22 14:10:00,41.16,41.2,41.15,41.17,5880.0,40.6356,40.6751,40.6258,40.6455,5880.0
2020-01-22 14:20:00,41.16,41.23,41.16,41.2,16435.0,40.6356,40.7048,40.6356,40.6751,16435.0
2020-01-22 14:30:00,41.2,41.23,41.19,41.23,5757.0,40.6751,40.7048,40.6653,40.7048,5757.0
2020-01-22 14:40:00,41.23,41.23,41.17,41.19,4864.0,40.7048,40.7048,40.6455,40.6653,4864.0
2020-01-22 14:50:00,41.19,41.23,41.19,41.23,7339.0,40.6653,40.7048,40.6653,40.7048,7339.0
2020-01-22 15:00:00,41.23,41.23,41.14,41.14,9589.0,40.7048,40.7048,40.6159,40.6159,9589.0
2020-01-22 15:10:00,41.15,41.16,41.05,41.08,11347.0,40.6258,40.6356,40.527,40.5567,11347.0
2020-01-22 15:20:00,41.07,41.08,40.99,41.05,63700.0,40.5468,40.5567,40.4678,40.527,63700.0
2020-01-22 15:30:00,41.05,41.11,41.04,41.09,23379.0,40.527,40.5863,40.5172,40.5665,23379.0
2020-01-22 15:40:00,41.1,41.15,41.09,41.15,27603.0,40.5764,40.6258,40.5665,40.6258,27603.0
2020-01-22 15:50:00,41.15,41.15,41.09,41.09,55168.0,40.6258,40.6258,40.5665,40.5665,55168.0
2020-01-23 09:30:00,40.88,40.93,40.56,40.56,16276.0,40.3592,40.4086,40.0433,40.0433,16276.0
2020-01-23 09:40:00,40.55,40.58,40.36,40.5,9737.0,40.0334,40.063,39.8458,39.9841,9737.0
2020-01-23 09:50:00,40.5,40.52,40.39,40.47,18984.0,39.9841,40.0038,39.8755,39.9544,18984.0
2020-01-23 10:00:00,40.48,40.54,40.39,40.51,33854.0,39.9643,40.0235,39.8755,39.9939,33854.0
2020-01-23 10:10:00,40.51,40.62,40.5,40.62,9965.0,39.9939,40.1025,39.9841,40.1025,9965.0
2020-01-23 10:20:00,40.6,40.79,40.6,40.76,6594.0,40.0828,40.2704,40.0828,40.2407,6594.0
2020-01-23 10:30:00,40.76,40.91,40.76,40.91,5660.0,40.2407,40.3888,40.2407,40.3888,5660.0
2020-01-23 10:40:00,40.89,41.0,40.79,40.79,13187.0,40.3691,40.4777,40.2704,40.2704,13187.0
2020-01-23 10:50:00,40.84,40.85,40.79,40.8,3509.0,40.3197,40.3296,40.2704,40.2802,3509.0
2020-01-23 11:00:00,40.81,40.81,40.7,40.77,4250.0,40.2901,40.2901,40.1815,40.2506,4250.0
2020-01-23 11:10:00,40.76,40.76,40.65,40.66,3847.0,40.2407,40.2407,40.1321,40.142,3847.0
2020-01-23 11:20:00,40.66,40.69,40.62,40.67,5102.0,40.142,40.1716,40.1025,40.1519,5102.0
2020-01-23 11:30:00,40.68,40.75,40.67,40.75,3588.0,40.1618,40.2309,40.1519,40.2309,3588.0
2020-01-23 11:40:00,40.75,40.77,40.67,40.68,5200.0,40.2309,40.2506,40.1519,40.1618,5200.0
2020-01-23 11:50:00,40.69,40.75,40.68,40.72,3825.0,40.1716,40.2309,40.1618,40.2012,3825.0
2020-01-23 12:00:00,40.71,40.77,40.7,40.75,7777.0,40.1914,40.2506,40.1815,40.2309,7777.0
2020-01-23 12:10:00,40.75,40.82,40.75,40.8,7284.0,40.2309,40.3,40.2309,40.2802,7284.0
2020-01-23 12:20:00,40.78,40.9,40.78,40.9,9754.0,40.2605,40.379,40.2605,40.379,9754.0
2020-01-23 12:30:00,40.9,40.96,40.86,40.86,5213.0,40.379,40.4382,40.3395,40.3395,5213.0
2020-01-23 12:40:00,40.87,40.87,40.82,40.83,5111.0,40.3493,40.3493,40.3,40.3098,5111.0
2020-01-23 12:50:00,40.83,40.89,40.82,40.83,21672.0,40.3098,40.3691,40.3,40.3098,21672.0
2020-01-23 13:00:00,40.84,40.92,40.82,40.92,14983.0,40.3197,40.3987,40.3,40.3987,14983.0
2020-01-23 13:10:00,40.92,40.94,40.86,40.9,4966.0,40.3987,40.4184,40.3395,40.379,4966.0
2020-01-23 13:20:00,40.92,41.01,40.91,40.97,4421.0,40.3987,40.4876,40.3888,40.4481,4421.0
2020-01-23 13:30:00,40.97,40.98,40.95,40.96,3491.0,40.4481,40.4579,40.4283,40.4382,3491.0
2020-01-23 13:40:00,40.96,41.08,40.96,41.08,9448.0,40.4382,40.5567,40.4382,40.5567,9448.0
2020-01-23 13:50:00,41.1,41.12,41.08,41.09,4342.0,40.5764,40.5962,40.5567,40.5665,4342.0
2020-01-23 14:00:00,41.1,41.13,41.08,41.13,6165.0,40.5764,40.606,40.5567,40.606,6165.0
2020-01-23 14:10:00,41.13,41.13,41.09,41.12,6511.0,40.606,40.606,40.5665,40.5962,6511.0
2020-01-23 14:20:00,41.13,41.15,41.12,41.13,4385.0,40.606,40.6258,40.5962,40.606,4385.0
2020-01-23 14:30:00,41.13,41.16,41.13,41.15,4420.0,40.606,40.6356,40.606,40.6258,4420.0
2020-01-23 14:40:00,41.16,41.16,41.12,41.12,4772.0,40.6356,40.6356,40.5962,40.5962,4772.0
2020-01-23 14:50:00,41.13,41.19,41.12,41.18,8146.0,40.606,40.6653,40.5962,40.6554,8146.0
2020-01-23 15:00:00,41.19,41.19,41.12,41.17,6525.0,40.6653,40.6653,40.5962,40.6455,6525.0
2020-01-23 15:10:00,41.16,41.18,41.12,41.12,6284.0,40.6356,40.6554,40.5962,40.5962,6284.0
2020-01-23 15:20:00,41.14,41.21,41.13,41.2,8701.0,40.6159,40.685,40.606,40.6751,8701.0
2020-01-23 15:30:00,41.19,41.25,41.18,41.18,10654.0,40.6653,40.7245,40.6554,40.6554,10654.0
2020-01-23 15:40:00,41.18,41.21,41.15,41.16,14426.0,40.6554,40.685,40.6258,40.6356,14426.0
2020-01-23 15:50:00,41.16,41.2,41.1,41.13,80144.0,40.6356,40.6751,40.5764,40.606,80144.0
2020-01-24 09:30:00,41.12,41.21,40.98,41.02,7298.0,40.5962,40.685,40.4579,40.4974,7298.0
2020-01-24 09:40:00,40.96,41.1,40.95,41.04,6678.0,40.4382,40.5764,40.4283,40.5172,6678.0
2020-01-24 09:50:00,41.01,41.07,40.95,41.03,6254.0,40.4876,40.5468,40.4283,40.5073,6254.0
2020-01-24 10:00:00,41.04,41.04,40.97,40.98,2375.0,40.5172,40.5172,40.4481,40.4579,2375.0
2020-01-24 10:10:00,40.98,41.1,40.98,41.05,4810.0,40.4579,40.5764,40.4579,40.527,4810.0
2020-01-24 10:20:00,40.99,41.03,40.95,40.95,7122.0,40.4678,40.5073,40.4283,40.4283,7122.0
2020-01-24 10:30:00,40.95,41.01,40.91,40.99,4879.0,40.4283,40.4876,40.3888,40.4678,4879.0
2020-01-24 10:40:00,41.01,41.01,40.88,40.88,2490.0,40.4876,40.4876,40.3592,40.3592,2490.0
2020-01-24 10:50:00,40.89,40.96,40.87,40.96,3615.0,40.3691,40.4382,40.3493,40.4382,3615.0
2020-01-24 11:00:00,40.95,41.01,40.93,41.01,3965.0,40.4283,40.4876,40.4086,40.4876,3965.0
2020-01-24 11:10:00,41.02,41.05,40.9,40.93,6478.0,40.4974,40.527,40.379,40.4086,6478.0
2020-01-24 11:20:00,40.9,40.9,40.79,40.81,14337.0,40.379,40.379,40.2704,40.2901,14337.0
2020-01-24 11:30:00,40.8,40.84,40.77,40.83,7044.0,40.2802,40.3197,40.2506,40.3098,7044.0
2020-01-24 11:40:00,40.8,40.8,40.67,40.71,9664.0,40.2802,40.2802,40.1519,40.1914,9664.0
2020-01-24 11:50:00,40.69,40.72,40.68,40.69,5840.0,40.1716,40.2012,40.1618,40.1716,5840.0
2020-01-24 12:00:00,40.66,40.67,40.61,40.65,7405.0,40.142,40.1519,40.0927,40.1321,7405.0
2020-01-24 12:10:00,40.65,40.66,40.51,40.52,6202.0,40.1321,40.142,39.9939,40.0038,6202.0
2020-01-24 12:20:00,40.54,40.61,40.53,40.56,14694.0,40.0235,40.0927,40.0137,40.0433,14694.0
2020-01-24 12:30:00,40.56,40.62,40.56,40.59,7995.0,40.0433,40.1025,40.0433,40.0729,7995.0
2020-01-24 12:40:00,40.59,40.63,40.53,40.59,5405.0,40.0729,40.1124,40.0137,40.0729,5405.0
2020-01-24 12:50:00,40.56,40.58,40.53,40.56,2300.0,40.0433,40.063,40.0137,40.0433,2300.0
2020-01-24 13:00:00,40.57,40.57,40.48,40.53,10786.0,40.0532,40.0532,39.9643,40.0137,10786.0
2020-01-24 13:10:00,40.51,40.51,40.43,40.46,3474.0,39.9939,39.9939,39.9149,39.9446,3474.0
2020-01-24 13:20:00,40.44,40.46,40.38,40.38,1920.0,39.9248,39.9446,39.8656,39.8656,1920.0
2020-01-24 13:30:00,40.38,40.42,40.35,40.42,5464.0,39.8656,39.9051,39.836,39.9051,5464.0
2020-01-24 13:40:00,40.4,40.4,40.28,40.29,7313.0,39.8853,39.8853,39.7669,39.7767,7313.0
2020-01-24 13:50:00,40.29,40.33,40.26,40.33,9427.0,39.7767,39.8162,39.7471,39.8162,9427.0
2020-01-24 14:00:00,40.32,40.36,40.23,40.36,6291.0,39.8063,39.8458,39.7175,39.8458,6291.0
2020-01-24 14:10:00,40.33,40.34,40.26,40.27,6917.0,39.8162,39.8261,39.7471,39.757,6917.0
2020-01-24 14:20:00,40.25,40.25,40.19,40.2,12032.0,39.7372,39.7372,39.678,39.6879,12032.0
2020-01-24 14:30:00,40.21,40.33,40.21,40.3,30287.0,39.6977,39.8162,39.6977,39.7866,30287.0
2020-01-24 14:40:00,40.3,40.3,40.21,40.26,9857.0,39.7866,39.7866,39.6977,39.7471,9857.0
2020-01-24 14:50:00,40.28,40.39,40.28,40.39,4814.0,39.7669,39.8755,39.7669,39.8755,4814.0
2020-01-24 15:00:00,40.38,40.44,40.36,40.36,20209.0,39.8656,39.9248,39.8458,39.8458,20209.0
2020-01-24 15:10:00,40.37,40.42,40.36,40.39,10221.0,39.8557,39.9051,39.8458,39.8755,10221.0
2020-01-24 15:20:00,40.39,40.42,40.35,40.39,16944.0,39.8755,39.9051,39.836,39.8755,16944.0
2020-01-24 15:30:00,40.39,40.39,40.28,40.28,19843.0,39.8755,39.8755,39.7669,39.7669,19843.0
2020-01-24 15:40:00,40.3,40.37,40.27,40.34,23903.0,39.7866,39.8557,39.757,39.8261,23903.0
2020-01-24 15:50:00,40.34,40.42,40.32,40.37,41480.0,39.8261,39.9051,39.8063,39.8557,41480.0
2020-01-27 09:30:00,39.58,39.71,39.35,39.64,22181.0,39.0758,39.2041,38.8487,39.135,22181.0
2020-01-27 09:40:00,39.66,39.8,39.57,39.79,10523.0,39.1548,39.293,39.0659,39.2831,10523.0
2020-01-27 09:50:00,39.85,39.93,39.76,39.79,5565.0,39.3423,39.4213,39.2535,39.2831,5565.0
2020-01-27 10:00:00,39.76,39.79,39.64,39.68,6402.0,39.2535,39.2831,39.135,39.1745,6402.0
2020-01-27 10:10:00,39.7,39.76,39.66,39.68,8763.0,39.1942,39.2535,39.1548,39.1745,8763.0
2020-01-27 10:20:00,39.7,39.83,39.67,39.81,13008.0,39.1942,39.3226,39.1646,39.3028,13008.0
2020-01-27 10:30:00,39.81,39.83,39.7,39.8,15624.0,39.3028,39.3226,39.1942,39.293,15624.0
2020-01-27 10:40:00,39.77,39.78,39.69,39.7,6735.0,39.2634,39.2732,39.1844,39.1942,6735.0
2020-01-27 10:50:00,39.7,39.72,39.64,39.69,8783.0,39.1942,39.214,39.135,39.1844,8783.0
2020-01-27 11:00:00,39.69,39.78,39.67,39.72,4824.0,39.1844,39.2732,39.1646,39.214,4824.0
2020-01-27 11:10:00,39.68,39.7,39.62,39.65,4850.0,39.1745,39.1942,39.1153,39.1449,4850.0
2020-01-27 11:20:00,39.66,39.77,39.66,39.76,4279.0,39.1548,39.2634,39.1548,39.2535,4279.0
2020-01-27 11:30:00,39.78,39.85,39.73,39.83,20824.0,39.2732,39.3423,39.2239,39.3226,20824.0
2020-01-27 11:40:00,39.8,39.85,39.79,39.8,3530.0,39.293,39.3423,39.2831,39.293,3530.0
2020-01-27 11:50:00,39.82,39.87,39.82,39.84,5753.0,39.3127,39.3621,39.3127,39.3325,5753.0
2020-01-27 12:00:00,39.82,39.91,39.78,39.91,11163.0,39.3127,39.4016,39.2732,39.4016,11163.0
2020-01-27 12:10:00,39.92,39.96,39.87,39.91,4001.0,39.4114,39.4509,39.3621,39.4016,4001.0
2020-01-27 12:20:00,39.92,39.96,39.85,39.88,4194.0,39.4114,39.4509,39.3423,39.372,4194.0
2020-01-27 12:30:00,39.88,39.94,39.86,39.86,4526.0,39.372,39.4312,39.3522,39.3522,4526.0
2020-01-27 12:40:00,39.88,39.94,39.86,39.89,5067.0,39.372,39.4312,39.3522,39.3818,5067.0
2020-01-27 12:50:00,39.88,39.91,39.82,39.85,18218.0,39.372,39.4016,39.3127,39.3423,18218.0
2020-01-27 13:00:00,39.87,39.93,39.86,39.89,3525.0,39.3621,39.4213,39.3522,39.3818,3525.0
2020-01-27 13:10:00,39.86,39.89,39.84,39.89,8163.0,39.3522,39.3818,39.3325,39.3818,8163.0
2020-01-27 13:20:00,39.89,39.95,39.87,39.91,9480.0,39.3818,39.4411,39.3621,39.4016,9480.0
2020-01-27 13:30:00,39.9,39.95,39.89,39.92,6731.0,39.3917,39.4411,39.3818,39.4114,6731.0
2020-01-27 13:40:00,39.92,39.93,39.87,39.92,7265.0,39.4114,39.4213,39.3621,39.4114,7265.0
2020-01-27 13:50:00,39.9,39.92,39.85,39.89,9711.0,39.3917,39.4114,39.3423,39.3818,9711.0
2020-01-27 14:00:00,39.88,39.88,39.78,39.78,33680.0,39.372,39.372,39.2732,39.2732,33680.0
2020-01-27 14:10:00,39.79,39.85,39.78,39.8,8127.0,39.2831,39.3423,39.2732,39.293,8127.0
2020-01-27 14:20:00,39.8,39.8,39.75,39.79,10088.0,39.293,39.293,39.2436,39.2831,10088.0
2020-01-27 14:30:00,39.8,39.8,39.75,39.77,9808.0,39.293,39.293,39.2436,39.2634,9808.0
2020-01-27 14:40:00,39.77,39.8,39.74,39.75,11215.0,39.2634,39.293,39.2337,39.2436,11215.0
2020-01-27 14:50:00,39.73,39.75,39.69,39.72,8530.0,39.2239,39.2436,39.1844,39.214,8530.0
2020-01-27 15:00:00,39.71,39.75,39.69,39.71,9773.0,39.2041,39.2436,39.1844,39.2041,9773.0
2020-01-27 15:10:00,39.72,39.76,39.68,39.76,11668.0,39.214,39.2535,39.1745,39.2535,11668.0
2020-01-27 15:20:00,39.76,39.76,39.69,39.72,14398.0,39.2535,39.2535,39.1844,39.214,14398.0
2020-01-27 15:30:00,39.71,39.71,39.62,39.65,17877.0,39.2041,39.2041,39.1153,39.1449,17877.0
2020-01-27 15:40:00,39.64,39.65,39.53,39.58,35034.0,39.135,39.1449,39.0264,39.0758,35034.0
2020-01-27 15:50:00,39.57,39.58,39.48,39.52,74252.0,39.0659,39.0758,38.977,39.0165,74252.0
2020-01-28 09:30:00,39.68,39.74,39.26,39.31,22944.0,39.1745,39.2337,38.7598,38.8092,22944.0
2020-01-28 09:40:00,39.34,39.42,39.25,39.41,19706.0,38.8388,38.9178,38.75,38.9079,19706.0
2020-01-28 09:50:00,39.38,39.54,39.38,39.48,2896.0,38.8783,39.0363,38.8783,38.977,2896.0
2020-01-28 10:00:00,39.5,39.64,39.47,39.6,6955.0,38.9968,39.135,38.9672,39.0955,6955.0
2020-01-28 10:10:00,39.63,39.76,39.62,39.73,29365.0,39.1251,39.2535,39.1153,39.2239,29365.0
2020-01-28 10:20:00,39.71,39.87,39.71,39.8,5683.0,39.2041,39.3621,39.2041,39.293,5683.0
2020-01-28 10:30:00,39.76,39.79,39.74,39.77,3754.0,39.2535,39.2831,39.2337,39.2634,3754.0
2020-01-28 10:40:00,39.77,39.84,39.75,39.75,6234.0,39.2634,39.3325,39.2436,39.2436,6234.0
2020-01-28 10:50:00,39.77,39.8,39.71,39.74,4646.0,39.2634,39.293,39.2041,39.2337,4646.0
2020-01-28 11:00:00,39.75,39.77,39.63,39.65,7475.0,39.2436,39.2634,39.1251,39.1449,7475.0
2020-01-28 11:10:00,39.66,39.72,39.66,39.72,3567.0,39.1548,39.214,39.1548,39.214,3567.0
2020-01-28 11:20:00,39.72,39.76,39.68,39.71,12373.0,39.214,39.2535,39.1745,39.2041,12373.0
2020-01-28 11:30:00,39.68,39.71,39.63,39.65,4545.0,39.1745,39.2041,39.1251,39.1449,4545.0
2020-01-28 11:40:00,39.64,39.66,39.62,39.64,7211.0,39.135,39.1548,39.1153,39.135,7211.0
2020-01-28 11:50:00,39.63,39.69,39.63,39.69,10644.0,39.1251,39.1844,39.1251,39.1844,10644.0
2020-01-28 12:00:00,39.68,39.68,39.64,39.64,1993.0,39.1745,39.1745,39.135,39.135,1993.0
2020-01-28 12:10:00,39.63,39.7,39.62,39.69,4020.0,39.1251,39.1942,39.1153,39.1844,4020.0
2020-01-28 12:20:00,39.68,39.68,39.65,39.65,4897.0,39.1745,39.1745,39.1449,39.1449,4897.0
2020-01-28 12:30:00,39.65,39.65,39.56,39.58,5400.0,39.1449,39.1449,39.056,39.0758,5400.0
2020-01-28 12:40:00,39.58,39.66,39.55,39.65,7562.0,39.0758,39.1548,39.0462,39.1449,7562.0
2020-01-28 12:50:00,39.65,39.68,39.62,39.66,5654.0,39.1449,39.1745,39.1153,39.1548,5654.0
2020-01-28 13:00:00,39.66,39.66,39.63,39.64,7749.0,39.1548,39.1548,39.1251,39.135,7749.0
2020-01-28 13:10:00,39.64,39.71,39.64,39.71,2800.0,39.135,39.2041,39.135,39.2041,2800.0
2020-01-28 13:20:00,39.7,39.75,39.7,39.74,1957.0,39.1942,39.2436,39.1942,39.2337,1957.0
2020-01-28 13:30:00,39.73,39.78,39.64,39.64,8242.0,39.2239,39.2732,39.135,39.135,8242.0
2020-01-28 13:40:00,39.63,39.68,39.63,39.67,9774.0,39.1251,39.1745,39.1251,39.1646,9774.0
2020-01-28 13:50:00,39.67,39.74,39.66,39.74,21062.0,39.1646,39.2337,39.1548,39.2337,21062.0
2020-01-28 14:00:00,39.73,39.82,39.73,39.81,6429.0,39.2239,39.3127,39.2239,39.3028,6429.0
2020-01-28 14:10:00,39.83,39.85,39.8,39.85,9756.0,39.3226,39.3423,39.293,39.3423,9756.0
2020-01-28 14:20:00,39.85,39.86,39.82,39.84,8841.0,39.3423,39.3522,39.3127,39.3325,8841.0
2020-01-28 14:30:00,39.84,39.97,39.83,39.94,24302.0,39.3325,39.4608,39.3226,39.4312,24302.0
2020-01-28 14:40:00,39.95,40.05,39.94,40.01,22579.0,39.4411,39.5398,39.4312,39.5003,22579.0
2020-01-28 14:50:00,40.01,40.04,40.0,40.03,32121.0,39.5003,39.5299,39.4904,39.52,32121.0
2020-01-28 15:00:00,40.02,40.06,39.99,40.05,76563.0,39.5102,39.5497,39.4805,39.5398,76563.0
2020-01-28 15:10:00,40.05,40.08,39.98,40.07,62524.0,39.5398,39.5694,39.4707,39.5595,62524.0
2020-01-28 15:20:00,40.07,40.12,40.06,40.12,19971.0,39.5595,39.6089,39.5497,39.6089,19971.0
2020-01-28 15:30:00,40.12,40.15,40.06,40.12,30498.0,39.6089,39.6385,39.5497,39.6089,30498.0
2020-01-28 15:40:00,40.1,40.13,40.1,40.13,25450.0,39.5891,39.6188,39.5891,39.6188,25450.0
2020-01-28 15:50:00,40.12,40.23,40.09,40.16,207706.0,39.6089,39.7175,39.5793,39.6484,207706.0
2020-01-29 09:30:00,40.17,40.37,40.14,40.33,33573.0,39.6583,39.8557,39.6286,39.8162,33573.0
2020-01-29 09:40:00,40.33,40.43,40.28,40.33,12547.0,39.8162,39.9149,39.7669,39.8162,12547.0
2020-01-29 09:50:00,40.31,40.44,40.25,40.28,18520.0,39.7965,39.9248,39.7372,39.7669,18520.0
2020-01-29 10:00:00,40.21,40.24,40.13,40.21,6187.0,39.6977,39.7274,39.6188,39.6977,6187.0
2020-01-29 10:10:00,40.19,40.19,40.07,40.11,43057.0,39.678,39.678,39.5595,39.599,43057.0
2020-01-29 10:20:00,40.11,40.26,40.1,40.23,7075.0,39.599,39.7471,39.5891,39.7175,7075.0
2020-01-29 10:30:00,40.23,40.25,40.19,40.25,12699.0,39.7175,39.7372,39.678,39.7372,12699.0
2020-01-29 10:40:00,40.25,40.26,40.19,40.23,9670.0,39.7372,39.7471,39.678,39.7175,9670.0
2020-01-29 10:50:00,40.23,40.27,40.23,40.25,13187.0,39.7175,39.757,39.7175,39.7372,13187.0
2020-01-29 11:00:00,40.25,40.28,40.23,40.23,8239.0,39.7372,39.7669,39.7175,39.7175,8239.0
2020-01-29 11:10:00,40.23,40.27,40.19,40.2,12984.0,39.7175,39.757,39.678,39.6879,12984.0
2020-01-29 11:20:00,40.2,40.27,40.19,40.22,8998.0,39.6879,39.757,39.678,39.7076,8998.0
2020-01-29 11:30:00,40.22,40.23,40.11,40.15,11927.0,39.7076,39.7175,39.599,39.6385,11927.0
2020-01-29 11:40:00,40.15,40.21,40.15,40.2,45017.0,39.6385,39.6977,39.6385,39.6879,45017.0
2020-01-29 11:50:00,40.2,40.23,40.18,40.21,12423.0,39.6879,39.7175,39.6681,39.6977,12423.0
2020-01-29 12:00:00,40.21,40.21,40.19,40.2,7737.0,39.6977,39.6977,39.678,39.6879,7737.0
2020-01-29 12:10:00,40.2,40.22,40.17,40.2,15081.0,39.6879,39.7076,39.6583,39.6879,15081.0
2020-01-29 12:20:00,40.19,40.21,40.16,40.17,18116.0,39.678,39.6977,39.6484,39.6583,18116.0
2020-01-29 12:30:00,40.18,40.19,40.15,40.19,26394.0,39.6681,39.678,39.6385,39.678,26394.0
2020-01-29 12:40:00,40.19,40.2,40.15,40.2,23720.0,39.678,39.6879,39.6385,39.6879,23720.0
2020-01-29 12:50:00,40.19,40.21,40.18,40.19,9954.0,39.678,39.6977,39.6681,39.678,9954.0
2020-01-29 13:00:00,40.19,40.21,40.18,40.19,8299.0,39.678,39.6977,39.6681,39.678,8299.0
2020-01-29 13:10:00,40.19,40.22,40.18,40.22,4954.0,39.678,39.7076,39.6681,39.7076,4954.0
2020-01-29 13:20:00,40.22,40.24,40.21,40.22,6356.0,39.7076,39.7274,39.6977,39.7076,6356.0
2020-01-29 13:30:00,40.21,40.26,40.21,40.23,4086.0,39.6977,39.7471,39.6977,39.7175,4086.0
2020-01-29 13:40:00,40.23,40.24,40.18,40.2,8540.0,39.7175,39.7274,39.6681,39.6879,8540.0
2020-01-29 13:50:00,40.2,40.24,40.18,40.24,9541.0,39.6879,39.7274,39.6681,39.7274,9541.0
2020-01-29 14:00:00,40.22,40.28,40.21,40.24,5612.0,39.7076,39.7669,39.6977,39.7274,5612.0
2020-01-29 14:10:00,40.24,40.27,40.23,40.25,6036.0,39.7274,39.757,39.7175,39.7372,6036.0
2020-01-29 14:20:00,40.26,40.38,40.22,40.35,70109.0,39.7471,39.8656,39.7076,39.836,70109.0
2020-01-29 14:30:00,40.34,40.35,40.24,40.29,20623.0,39.8261,39.836,39.7274,39.7767,20623.0
2020-01-29 14:40:00,40.29,40.29,40.2,40.23,12012.0,39.7767,39.7767,39.6879,39.7175,12012.0
2020-01-29 14:50:00,40.22,40.24,40.2,40.21,11250.0,39.7076,39.7274,39.6879,39.6977,11250.0
2020-01-29 15:00:00,40.22,40.27,40.19,40.27,22761.0,39.7076,39.757,39.678,39.757,22761.0
2020-01-29 15:10:00,40.27,40.27,40.21,40.26,27950.0,39.757,39.757,39.6977,39.7471,27950.0
2020-01-29 15:20:00,40.26,40.34,40.22,40.33,30387.0,39.7471,39.8261,39.7076,39.8162,30387.0
2020-01-29 15:30:00,40.32,40.33,40.25,40.27,22380.0,39.8063,39.8162,39.7372,39.757,22380.0
2020-01-29 15:40:00,40.27,40.27,40.22,40.23,34480.0,39.757,39.757,39.7076,39.7175,34480.0
2020-01-29 15:50:00,40.22,40.24,40.16,40.17,97859.0,39.7076,39.7274,39.6484,39.6583,97859.0
2020-01-30 09:30:00,39.75,39.94,39.64,39.89,20758.0,39.2436,39.4312,39.135,39.3818,20758.0
2020-01-30 09:40:00,39.91,39.91,39.74,39.85,13307.0,39.4016,39.4016,39.2337,39.3423,13307.0
2020-01-30 09:50:00,39.85,39.85,39.72,39.77,3569.0,39.3423,39.3423,39.214,39.2634,3569.0
2020-01-30 10:00:00,39.75,39.81,39.7,39.81,9273.0,39.2436,39.3028,39.1942,39.3028,9273.0
2020-01-30 10:10:00,39.8,39.93,39.79,39.85,21901.0,39.293,39.4213,39.2831,39.3423,21901.0
2020-01-30 10:20:00,39.83,39.89,39.82,39.84,12580.0,39.3226,39.3818,39.3127,39.3325,12580.0
2020-01-30 10:30:00,39.82,39.86,39.62,39.63,10947.0,39.3127,39.3522,39.1153,39.1251,10947.0
2020-01-30 10:40:00,39.63,39.63,39.44,39.49,9354.0,39.1251,39.1251,38.9376,38.9869,9354.0
2020-01-30 10:50:00,39.45,39.53,39.39,39.51,24542.0,38.9474,39.0264,38.8882,39.0067,24542.0
2020-01-30 11:00:00,39.53,39.58,39.51,39.51,4119.0,39.0264,39.0758,39.0067,39.0067,4119.0
2020-01-30 11:10:00,39.52,39.6,39.52,39.6,3983.0,39.0165,39.0955,39.0165,39.0955,3983.0
2020-01-30 11:20:00,39.59,39.69,39.59,39.68,7571.0,39.0856,39.1844,39.0856,39.1745,7571.0
2020-01-30 11:30:00,39.68,39.7,39.65,39.66,7941.0,39.1745,39.1942,39.1449,39.1548,7941.0
2020-01-30 11:40:00,39.66,39.79,39.66,39.79,8205.0,39.1548,39.2831,39.1548,39.2831,8205.0
2020-01-30 11:50:00,39.79,39.86,39.76,39.77,7629.0,39.2831,39.3522,39.2535,39.2634,7629.0
2020-01-30 12:00:00,39.74,39.75,39.67,39.68,3075.0,39.2337,39.2436,39.1646,39.1745,3075.0
2020-01-30 12:10:00,39.68,39.69,39.61,39.64,5537.0,39.1745,39.1844,39.1054,39.135,5537.0
2020-01-30 12:20:00,39.61,39.62,39.54,39.56,10584.0,39.1054,39.1153,39.0363,39.056,10584.0
2020-01-30 12:30:00,39.55,39.56,39.43,39.43,7055.0,39.0462,39.056,38.9277,38.9277,7055.0
2020-01-30 12:40:00,39.43,39.48,39.4,39.4,6801.0,38.9277,38.977,38.8981,38.8981,6801.0
2020-01-30 12:50:00,39.4,39.47,39.4,39.46,3375.0,38.8981,38.9672,38.8981,38.9573,3375.0
2020-01-30 13:00:00,39.47,39.52,39.43,39.51,11846.0,38.9672,39.0165,38.9277,39.0067,11846.0
2020-01-30 13:10:00,39.51,39.54,39.4,39.41,6493.0,39.0067,39.0363,38.8981,38.9079,6493.0
2020-01-30 13:20:00,39.4,39.43,39.4,39.41,4634.0,38.8981,38.9277,38.8981,38.9079,4634.0
2020-01-30 13:30:00,39.44,39.48,39.41,39.41,3214.0,38.9376,38.977,38.9079,38.9079,3214.0
2020-01-30 13:40:00,39.44,39.51,39.43,39.47,5598.0,38.9376,39.0067,38.9277,38.9672,5598.0
2020-01-30 13:50:00,39.46,39.46,39.39,39.42,6201.0,38.9573,38.9573,38.8882,38.9178,6201.0
2020-01-30 14:00:00,39.42,39.49,39.41,39.48,8875.0,38.9178,38.9869,38.9079,38.977,8875.0
2020-01-30 14:10:00,39.47,39.53,39.47,39.53,15067.0,38.9672,39.0264,38.9672,39.0264,15067.0
2020-01-30 14:20:00,39.54,39.55,39.5,39.51,3752.0,39.0363,39.0462,38.9968,39.0067,3752.0
2020-01-30 14:30:00,39.51,39.54,39.47,39.51,6426.0,39.0067,39.0363,38.9672,39.0067,6426.0
2020-01-30 14:40:00,39.52,39.68,39.51,39.63,12368.0,39.0165,39.1745,39.0067,39.1251,12368.0
2020-01-30 14:50:00,39.64,39.69,39.59,39.66,6715.0,39.135,39.1844,39.0856,39.1548,6715.0
2020-01-30 15:00:00,39.68,39.78,39.68,39.7,7093.0,39.1745,39.2732,39.1745,39.1942,7093.0
2020-01-30 15:10:00,39.72,39.82,39.69,39.79,9337.0,39.214,39.3127,39.1844,39.2831,9337.0
2020-01-30 15:20:00,39.8,39.86,39.79,39.83,7569.0,39.293,39.3522,39.2831,39.3226,7569.0
2020-01-30 15:30:00,39.84,39.87,39.8,39.86,17249.0,39.3325,39.3621,39.293,39.3522,17249.0
2020-01-30 15:40:00,39.86,39.95,39.85,39.92,19994.0,39.3522,39.4411,39.3423,39.4114,19994.0
2020-01-30 15:50:00,39.92,40.04,39.92,39.97,82960.0,39.4114,39.5299,39.4114,39.4608,82960.0
2020-01-31 09:30:00,39.61,39.95,39.57,39.85,33977.0,39.1054,39.4411,39.0659,39.3423,33977.0
2020-01-31 09:40:00,39.82,39.85,39.64,39.65,18804.0,39.3127,39.3423,39.135,39.1449,18804.0
2020-01-31 09:50:00,39.66,39.67,39.49,39.57,19945.0,39.1548,39.1646,38.9869,39.0659,19945.0
2020-01-31 10:00:00,39.57,39.57,39.39,39.4,8527.0,39.0659,39.0659,38.8882,38.8981,8527.0
2020-01-31 10:10:00,39.38,39.5,39.37,39.5,57090.0,38.8783,38.9968,38.8684,38.9968,57090.0
2020-01-31 10:20:00,39.5,39.6,39.49,39.49,19758.0,38.9968,39.0955,38.9869,38.9869,19758.0
2020-01-31 10:30:00,39.48,39.52,39.45,39.46,19623.0,38.977,39.0165,38.9474,38.9573,19623.0
2020-01-31 10:40:00,39.48,39.52,39.37,39.4,13067.0,38.977,39.0165,38.8684,38.8981,13067.0
2020-01-31 10:50:00,39.39,39.44,39.33,39.41,17126.0,38.8882,38.9376,38.829,38.9079,17126.0
2020-01-31 11:00:00,39.4,39.43,39.34,39.36,10685.0,38.8981,38.9277,38.8388,38.8586,10685.0
2020-01-31 11:10:00,39.36,39.47,39.32,39.46,17416.0,38.8586,38.9672,38.8191,38.9573,17416.0
2020-01-31 11:20:00,39.45,39.49,39.42,39.45,16635.0,38.9474,38.9869,38.9178,38.9474,16635.0
2020-01-31 11:30:00,39.42,39.45,39.35,39.37,27819.0,38.9178,38.9474,38.8487,38.8684,27819.0
2020-01-31 11:40:00,39.38,39.53,39.37,39.52,10776.0,38.8783,39.0264,38.8684,39.0165,10776.0
2020-01-31 11:50:00,39.52,39.57,39.49,39.55,7121.0,39.0165,39.0659,38.9869,39.0462,7121.0
2020-01-31 12:00:00,39.55,39.59,39.49,39.49,10376.0,39.0462,39.0856,38.9869,38.9869,10376.0
2020-01-31 12:10:00,39.5,39.53,39.44,39.45,8292.0,38.9968,39.0264,38.9376,38.9474,8292.0
2020-01-31 12:20:00,39.46,39.48,39.42,39.46,7537.0,38.9573,38.977,38.9178,38.9573,7537.0
2020-01-31 12:30:00,39.46,39.46,39.27,39.29,10240.0,38.9573,38.9573,38.7697,38.7895,10240.0
2020-01-31 12:40:00,39.29,39.35,39.22,39.23,8196.0,38.7895,38.8487,38.7204,38.7302,8196.0
2020-01-31 12:50:00,39.23,39.29,39.18,39.23,8736.0,38.7302,38.7895,38.6809,38.7302,8736.0
2020-01-31 13:00:00,39.25,39.29,39.2,39.2,11175.0,38.75,38.7895,38.7006,38.7006,11175.0
2020-01-31 13:10:00,39.21,39.21,39.14,39.16,9788.0,38.7105,38.7105,38.6414,38.6611,9788.0
2020-01-31 13:20:00,39.17,39.22,39.12,39.19,8172.0,38.671,38.7204,38.6216,38.6907,8172.0
2020-01-31 13:30:00,39.18,39.2,39.11,39.13,11755.0,38.6809,38.7006,38.6118,38.6315,11755.0
2020-01-31 13:40:00,39.13,39.15,39.09,39.14,9213.0,38.6315,38.6513,38.592,38.6414,9213.0
2020-01-31 13:50:00,39.13,39.21,39.09,39.21,7192.0,38.6315,38.7105,38.592,38.7105,7192.0
2020-01-31 14:00:00,39.23,39.27,39.2,39.25,9604.0,38.7302,38.7697,38.7006,38.75,9604.0
2020-01-31 14:10:00,39.25,39.28,39.19,39.25,7173.0,38.75,38.7796,38.6907,38.75,7173.0
2020-01-31 14:20:00,39.25,39.25,39.13,39.23,19062.0,38.75,38.75,38.6315,38.7302,19062.0
2020-01-31 14:30:00,39.24,39.33,39.21,39.3,13643.0,38.7401,38.829,38.7105,38.7993,13643.0
2020-01-31 14:40:00,39.3,39.33,39.22,39.23,13550.0,38.7993,38.829,38.7204,38.7302,13550.0
2020-01-31 14:50:00,39.23,39.27,39.21,39.23,14116.0,38.7302,38.7697,38.7105,38.7302,14116.0
2020-01-31 15:00:00,39.24,39.26,39.16,39.18,13065.0,38.7401,38.7598,38.6611,38.6809,13065.0
2020-01-31 15:10:00,39.19,39.19,39.11,39.15,15560.0,38.6907,38.6907,38.6118,38.6513,15560.0
2020-01-31 15:20:00,39.14,39.17,39.1,39.11,16685.0,38.6414,38.671,38.6019,38.6118,16685.0
2020-01-31 15:30:00,39.11,39.11,39.03,39.05,28305.0,38.6118,38.6118,38.5328,38.5525,28305.0
2020-01-31 15:40:00,39.06,39.17,38.99,39.11,40857.0,38.5624,38.671,38.4933,38.6118,40857.0
2020-01-31 15:50:00,39.11,39.22,39.11,39.12,96288.0,38.6118,38.7204,38.6118,38.6216,96288.0
2020-02-03 09:30:00,39.39,39.47,39.18,39.47,21872.0,38.8882,38.9672,38.6809,38.9672,21872.0
2020-02-03 09:40:00,39.61,39.77,39.55,39.74,11349.0,39.1054,39.2634,39.0462,39.2337,11349.0
2020-02-03 09:50:00,39.76,39.77,39.65,39.66,13306.0,39.2535,39.2634,39.1449,39.1548,13306.0
2020-02-03 10:00:00,39.67,39.89,39.67,39.79,10145.0,39.1646,39.3818,39.1646,39.2831,10145.0
2020-02-03 10:10:00,39.78,39.85,39.73,39.82,9870.0,39.2732,39.3423,39.2239,39.3127,9870.0
2020-02-03 10:20:00,39.8,39.86,39.76,39.85,4981.0,39.293,39.3522,39.2535,39.3423,4981.0
2020-02-03 10:30:00,39.85,39.89,39.79,39.79,6033.0,39.3423,39.3818,39.2831,39.2831,6033.0
2020-02-03 10:40:00,39.79,39.79,39.71,39.74,18070.0,39.2831,39.2831,39.2041,39.2337,18070.0
2020-02-03 10:50:00,39.73,39.74,39.68,39.72,9467.0,39.2239,39.2337,39.1745,39.214,9467.0
2020-02-03 11:00:00,39.72,39.76,39.68,39.73,9656.0,39.214,39.2535,39.1745,39.2239,9656.0
2020-02-03 11:10:00,39.73,39.76,39.68,39.71,24820.0,39.2239,39.2535,39.1745,39.2041,24820.0
2020-02-03 11:20:00,39.71,39.78,39.71,39.77,9365.0,39.2041,39.2732,39.2041,39.2634,9365.0
2020-02-03 11:30:00,39.76,39.76,39.68,39.75,8833.0,39.2535,39.2535,39.1745,39.2436,8833.0
2020-02-03 11:40:00,39.75,39.76,39.58,39.59,7427.0,39.2436,39.2535,39.0758,39.0856,7427.0
2020-02-03 11:50:00,39.59,39.64,39.57,39.64,11447.0,39.0856,39.135,39.0659,39.135,11447.0
2020-02-03 12:00:00,39.64,39.68,39.59,39.6,9740.0,39.135,39.1745,39.0856,39.0955,9740.0
2020-02-03 12:10:00,39.59,39.65,39.57,39.65,11847.0,39.0856,39.1449,39.0659,39.1449,11847.0
2020-02-03 12:20:00,39.64,39.7,39.63,39.67,6812.0,39.135,39.1942,39.1251,39.1646,6812.0
2020-02-03 12:30:00,39.66,39.67,39.63,39.66,8267.0,39.1548,39.1646,39.1251,39.1548,8267.0
2020-02-03 12:40:00,39.69,39.75,39.67,39.72,6178.0,39.1844,39.2436,39.1646,39.214,6178.0
2020-02-03 12:50:00,39.72,39.73,39.67,39.7,8590.0,39.214,39.2239,39.1646,39.1942,8590.0
2020-02-03 13:00:00,39.69,39.71,39.63,39.64,8540.0,39.1844,39.2041,39.1251,39.135,8540.0
2020-02-03 13:10:00,39.63,39.64,39.57,39.61,8148.0,39.1251,39.135,39.0659,39.1054,8148.0
2020-02-03 13:20:00,39.61,39.71,39.6,39.68,9766.0,39.1054,39.2041,39.0955,39.1745,9766.0
2020-02-03 13:30:00,39.67,39.71,39.62,39.68,8685.0,39.1646,39.2041,39.1153,39.1745,8685.0
2020-02-03 13:40:00,39.68,39.68,39.63,39.63,7873.0,39.1745,39.1745,39.1251,39.1251,7873.0
2020-02-03 13:50:00,39.64,39.66,39.58,39.65,10404.0,39.135,39.1548,39.0758,39.1449,10404.0
2020-02-03 14:00:00,39.65,39.65,39.59,39.59,10912.0,39.1449,39.1449,39.0856,39.0856,10912.0
2020-02-03 14:10:00,39.59,39.59,39.55,39.59,8312.0,39.0856,39.0856,39.0462,39.0856,8312.0
2020-02-03 14:20:00,39.59,39.65,39.59,39.65,9813.0,39.0856,39.1449,39.0856,39.1449,9813.0
2020-02-03 14:30:00,39.65,39.7,39.63,39.67,10034.0,39.1449,39.1942,39.1251,39.1646,10034.0
2020-02-03 14:40:00,39.66,39.72,39.64,39.69,39083.0,39.1548,39.214,39.135,39.1844,39083.0
2020-02-03 14:50:00,39.7,39.77,39.69,39.74,11036.0,39.1942,39.2634,39.1844,39.2337,11036.0
2020-02-03 15:00:00,39.74,39.77,39.71,39.72,11166.0,39.2337,39.2634,39.2041,39.214,11166.0
2020-02-03 15:10:00,39.72,39.74,39.69,39.72,17160.0,39.214,39.2337,39.1844,39.214,17160.0
2020-02-03 15:20:00,39.72,39.76,39.7,39.76,16900.0,39.214,39.2535,39.1942,39.2535,16900.0
2020-02-03 15:30:00,39.76,39.77,39.63,39.64,25084.0,39.2535,39.2634,39.1251,39.135,25084.0
2020-02-03 15:40:00,39.63,39.64,39.54,39.55,28816.0,39.1251,39.135,39.0363,39.0462,28816.0
2020-02-03 15:50:00,39.54,39.54,39.44,39.46,96598.0,39.0363,39.0363,38.9376,38.9573,96598.0
2020-02-04 09:30:00,40.1,40.15,39.85,39.85,19621.0,39.5891,39.6385,39.3423,39.3423,19621.0
2020-02-04 09:40:00,39.91,40.23,39.91,40.21,9408.0,39.4016,39.7175,39.4016,39.6977,9408.0
2020-02-04 09:50:00,40.23,40.3,40.09,40.09,5909.0,39.7175,39.7866,39.5793,39.5793,5909.0
2020-02-04 10:00:00,40.13,40.13,39.86,39.86,6932.0,39.6188,39.6188,39.3522,39.3522,6932.0
2020-02-04 10:10:00,39.88,39.95,39.76,39.82,10847.0,39.372,39.4411,39.2535,39.3127,10847.0
2020-02-04 10:20:00,39.84,39.85,39.77,39.83,18016.0,39.3325,39.3423,39.2634,39.3226,18016.0
2020-02-04 10:30:00,39.81,39.85,39.73,39.73,10613.0,39.3028,39.3423,39.2239,39.2239,10613.0
2020-02-04 10:40:00,39.74,39.76,39.67,39.71,7537.0,39.2337,39.2535,39.1646,39.2041,7537.0
2020-02-04 10:50:00,39.67,39.68,39.6,39.6,6368.0,39.1646,39.1745,39.0955,39.0955,6368.0
2020-02-04 11:00:00,39.63,39.63,39.5,39.5,4939.0,39.1251,39.1251,38.9968,38.9968,4939.0
2020-02-04 11:10:00,39.5,39.57,39.49,39.52,6113.0,38.9968,39.0659,38.9869,39.0165,6113.0
2020-02-04 11:20:00,39.53,39.6,39.51,39.58,13230.0,39.0264,39.0955,39.0067,39.0758,13230.0
2020-02-04 11:30:00,39.58,39.62,39.56,39.59,5586.0,39.0758,39.1153,39.056,39.0856,5586.0
2020-02-04 11:40:00,39.59,39.64,39.58,39.62,5951.0,39.0856,39.135,39.0758,39.1153,5951.0
2020-02-04 11:50:00,39.64,39.69,39.62,39.69,7245.0,39.135,39.1844,39.1153,39.1844,7245.0
2020-02-04 12:00:00,39.68,39.73,39.67,39.72,6471.0,39.1745,39.2239,39.1646,39.214,6471.0
2020-02-04 12:10:00,39.73,39.76,39.7,39.73,6002.0,39.2239,39.2535,39.1942,39.2239,6002.0
2020-02-04 12:20:00,39.73,39.77,39.72,39.74,4480.0,39.2239,39.2634,39.214,39.2337,4480.0
2020-02-04 12:30:00,39.73,39.73,39.71,39.72,2388.0,39.2239,39.2239,39.2041,39.214,2388.0
2020-02-04 12:40:00,39.73,39.74,39.7,39.71,7237.0,39.2239,39.2337,39.1942,39.2041,7237.0
2020-02-04 12:50:00,39.71,39.74,39.7,39.71,8380.0,39.2041,39.2337,39.1942,39.2041,8380.0
2020-02-04 13:00:00,39.71,39.72,39.65,39.68,9023.0,39.2041,39.214,39.1449,39.1745,9023.0
2020-02-04 13:10:00,39.67,39.67,39.59,39.59,4701.0,39.1646,39.1646,39.0856,39.0856,4701.0
2020-02-04 13:20:00,39.58,39.6,39.56,39.57,4996.0,39.0758,39.0955,39.056,39.0659,4996.0
2020-02-04 13:30:00,39.59,39.65,39.58,39.64,7242.0,39.0856,39.1449,39.0758,39.135,7242.0
2020-02-04 13:40:00,39.63,39.69,39.62,39.66,4738.0,39.1251,39.1844,39.1153,39.1548,4738.0
2020-02-04 13:50:00,39.65,39.68,39.62,39.68,6319.0,39.1449,39.1745,39.1153,39.1745,6319.0
2020-02-04 14:00:00,39.68,39.72,39.65,39.67,6162.0,39.1745,39.214,39.1449,39.1646,6162.0
2020-02-04 14:10:00,39.67,39.68,39.6,39.6,4172.0,39.1646,39.1745,39.0955,39.0955,4172.0
2020-02-04 14:20:00,39.61,39.65,39.6,39.62,10499.0,39.1054,39.1449,39.0955,39.1153,10499.0
2020-02-04 14:30:00,39.62,39.65,39.59,39.64,6242.0,39.1153,39.1449,39.0856,39.135,6242.0
2020-02-04 14:40:00,39.64,39.68,39.62,39.67,9454.0,39.135,39.1745,39.1153,39.1646,9454.0
2020-02-04 14:50:00,39.66,39.67,39.61,39.61,4901.0,39.1548,39.1646,39.1054,39.1054,4901.0
2020-02-04 15:00:00,39.6,39.65,39.58,39.64,9278.0,39.0955,39.1449,39.0758,39.135,9278.0
2020-02-04 15:10:00,39.64,39.66,39.55,39.59,8025.0,39.135,39.1548,39.0462,39.0856,8025.0
2020-02-04 15:20:00,39.58,39.62,39.58,39.59,12941.0,39.0758,39.1153,39.0758,39.0856,12941.0
2020-02-04 15:30:00,39.6,39.62,39.57,39.59,15196.0,39.0955,39.1153,39.0659,39.0856,15196.0
2020-02-04 15:40:00,39.58,39.59,39.52,39.54,20868.0,39.0758,39.0856,39.0165,39.0363,20868.0
2020-02-04 15:50:00,39.53,39.54,39.4,39.42,89395.0,39.0264,39.0363,38.8981,38.9178,89395.0
2020-02-05 09:30:00,40.01,40.24,39.83,39.99,22366.0,39.5003,39.7274,39.3226,39.4805,22366.0
2020-02-05 09:40:00,40.01,40.09,39.91,40.03,8681.0,39.5003,39.5793,39.4016,39.52,8681.0
2020-02-05 09:50:00,40.01,40.15,40.01,40.12,17693.0,39.5003,39.6385,39.5003,39.6089,17693.0
2020-02-05 10:00:00,40.11,40.19,40.09,40.13,13757.0,39.599,39.678,39.5793,39.6188,13757.0
2020-02-05 10:10:00,40.14,40.14,40.09,40.09,7981.0,39.6286,39.6286,39.5793,39.5793,7981.0
2020-02-05 10:20:00,40.1,40.11,39.96,39.99,9085.0,39.5891,39.599,39.4509,39.4805,9085.0
2020-02-05 10:30:00,39.98,39.99,39.88,39.89,12126.0,39.4707,39.4805,39.372,39.3818,12126.0
2020-02-05 10:40:00,39.87,39.94,39.79,39.93,11189.0,39.3621,39.4312,39.2831,39.4213,11189.0
2020-02-05 10:50:00,39.93,40.02,39.93,40.02,13530.0,39.4213,39.5102,39.4213,39.5102,13530.0
2020-02-05 11:00:00,40.03,40.05,39.97,40.05,16807.0,39.52,39.5398,39.4608,39.5398,16807.0
2020-02-05 11:10:00,40.03,40.08,40.02,40.07,7692.0,39.52,39.5694,39.5102,39.5595,7692.0
2020-02-05 11:20:00,40.07,40.11,40.05,40.11,9024.0,39.5595,39.599,39.5398,39.599,9024.0
2020-02-05 11:30:00,40.11,40.2,40.09,40.2,8152.0,39.599,39.6879,39.5793,39.6879,8152.0
2020-02-05 11:40:00,40.2,40.23,40.18,40.22,8910.0,39.6879,39.7175,39.6681,39.7076,8910.0
2020-02-05 11:50:00,40.22,40.23,40.2,40.22,5905.0,39.7076,39.7175,39.6879,39.7076,5905.0
2020-02-05 12:00:00,40.21,40.3,40.19,40.3,31311.0,39.6977,39.7866,39.678,39.7866,31311.0
2020-02-05 12:10:00,40.3,40.31,40.26,40.3,9137.0,39.7866,39.7965,39.7471,39.7866,9137.0
2020-02-05 12:20:00,40.3,40.32,40.29,40.29,8651.0,39.7866,39.8063,39.7767,39.7767,8651.0
2020-02-05 12:30:00,40.3,40.33,40.28,40.32,11771.0,39.7866,39.8162,39.7669,39.8063,11771.0
2020-02-05 12:40:00,40.32,40.36,40.3,40.36,9957.0,39.8063,39.8458,39.7866,39.8458,9957.0
2020-02-05 12:50:00,40.37,40.38,40.32,40.34,8444.0,39.8557,39.8656,39.8063,39.8261,8444.0
2020-02-05 13:00:00,40.34,40.37,40.32,40.35,8283.0,39.8261,39.8557,39.8063,39.836,8283.0
2020-02-05 13:10:00,40.35,40.43,40.35,40.43,7675.0,39.836,39.9149,39.836,39.9149,7675.0
2020-02-05 13:20:00,40.43,40.49,40.41,40.49,5621.0,39.9149,39.9742,39.8952,39.9742,5621.0
2020-02-05 13:30:00,40.48,40.52,40.47,40.51,11871.0,39.9643,40.0038,39.9544,39.9939,11871.0
2020-02-05 13:40:00,40.51,40.56,40.48,40.55,13273.0,39.9939,40.0433,39.9643,40.0334,13273.0
2020-02-05 13:50:00,40.56,40.58,40.49,40.5,8966.0,40.0433,40.063,39.9742,39.9841,8966.0
2020-02-05 14:00:00,40.49,40.49,40.34,40.34,42069.0,39.9742,39.9742,39.8261,39.8261,42069.0
2020-02-05 14:10:00,40.34,40.39,40.33,40.36,10778.0,39.8261,39.8755,39.8162,39.8458,10778.0
2020-02-05 14:20:00,40.37,40.41,40.36,40.36,4813.0,39.8557,39.8952,39.8458,39.8458,4813.0
2020-02-05 14:30:00,40.36,40.38,40.34,40.34,5230.0,39.8458,39.8656,39.8261,39.8261,5230.0
2020-02-05 14:40:00,40.34,40.38,40.34,40.37,7579.0,39.8261,39.8656,39.8261,39.8557,7579.0
2020-02-05 14:50:00,40.38,40.4,40.32,40.33,15337.0,39.8656,39.8853,39.8063,39.8162,15337.0
2020-02-05 15:00:00,40.33,40.36,40.32,40.33,8139.0,39.8162,39.8458,39.8063,39.8162,8139.0
2020-02-05 15:10:00,40.34,40.34,40.24,40.3,11469.0,39.8261,39.8261,39.7274,39.7866,11469.0
2020-02-05 15:20:00,40.31,40.41,40.31,40.41,21023.0,39.7965,39.8952,39.7965,39.8952,21023.0
2020-02-05 15:30:00,40.41,40.41,40.32,40.33,39189.0,39.8952,39.8952,39.8063,39.8162,39189.0
2020-02-05 15:40:00,40.34,40.42,40.33,40.38,38048.0,39.8261,39.9051,39.8162,39.8656,38048.0
2020-02-05 15:50:00,40.38,40.41,40.33,40.37,78371.0,39.8656,39.8952,39.8162,39.8557,78371.0
2020-02-06 09:30:00,40.48,40.48,40.04,40.1,21320.0,39.9643,39.9643,39.5299,39.5891,21320.0
2020-02-06 09:40:00,40.1,40.1,39.83,40.01,7377.0,39.5891,39.5891,39.3226,39.5003,7377.0
2020-02-06 09:50:00,39.98,39.98,39.91,39.94,11217.0,39.4707,39.4707,39.4016,39.4312,11217.0
2020-02-06 10:00:00,39.92,39.93,39.76,39.79,14809.0,39.4114,39.4213,39.2535,39.2831,14809.0
2020-02-06 10:10:00,39.74,39.75,39.57,39.57,6360.0,39.2337,39.2436,39.0659,39.0659,6360.0
2020-02-06 10:20:00,39.56,39.58,39.45,39.46,13462.0,39.056,39.0758,38.9474,38.9573,13462.0
2020-02-06 10:30:00,39.46,39.48,39.4,39.46,9306.0,38.9573,38.977,38.8981,38.9573,9306.0
2020-02-06 10:40:00,39.44,39.45,39.32,39.32,25997.0,38.9376,38.9474,38.8191,38.8191,25997.0
2020-02-06 10:50:00,39.34,39.4,39.28,39.3,29778.0,38.8388,38.8981,38.7796,38.7993,29778.0
2020-02-06 11:00:00,39.3,39.3,39.17,39.19,13114.0,38.7993,38.7993,38.671,38.6907,13114.0
2020-02-06 11:10:00,39.19,39.23,39.13,39.18,9905.0,38.6907,38.7302,38.6315,38.6809,9905.0
2020-02-06 11:20:00,39.17,39.25,39.15,39.19,15070.0,38.671,38.75,38.6513,38.6907,15070.0
2020-02-06 11:30:00,39.18,39.21,39.12,39.14,9827.0,38.6809,38.7105,38.6216,38.6414,9827.0
2020-02-06 11:40:00,39.13,39.2,39.12,39.17,21866.0,38.6315,38.7006,38.6216,38.671,21866.0
2020-02-06 11:50:00,39.16,39.18,39.13,39.15,6249.0,38.6611,38.6809,38.6315,38.6513,6249.0
2020-02-06 12:00:00,39.15,39.19,39.14,39.19,19360.0,38.6513,38.6907,38.6414,38.6907,19360.0
2020-02-06 12:10:00,39.18,39.21,39.13,39.19,15974.0,38.6809,38.7105,38.6315,38.6907,15974.0
2020-02-06 12:20:00,39.18,39.2,39.18,39.19,5036.0,38.6809,38.7006,38.6809,38.6907,5036.0
2020-02-06 12:30:00,39.19,39.24,39.18,39.19,10956.0,38.6907,38.7401,38.6809,38.6907,10956.0
2020-02-06 12:40:00,39.19,39.19,39.15,39.19,10162.0,38.6907,38.6907,38.6513,38.6907,10162.0
2020-02-06 12:50:00,39.18,39.21,39.15,39.15,13211.0,38.6809,38.7105,38.6513,38.6513,13211.0
2020-02-06 13:00:00,39.16,39.18,39.14,39.15,4911.0,38.6611,38.6809,38.6414,38.6513,4911.0
2020-02-06 13:10:00,39.15,39.15,39.08,39.12,14686.0,38.6513,38.6513,38.5821,38.6216,14686.0
2020-02-06 13:20:00,39.12,39.12,39.07,39.11,28855.0,38.6216,38.6216,38.5723,38.6118,28855.0
2020-02-06 13:30:00,39.1,39.19,39.1,39.17,13638.0,38.6019,38.6907,38.6019,38.671,13638.0
2020-02-06 13:40:00,39.16,39.21,39.12,39.2,7533.0,38.6611,38.7105,38.6216,38.7006,7533.0
2020-02-06 13:50:00,39.22,39.28,39.21,39.28,7035.0,38.7204,38.7796,38.7105,38.7796,7035.0
2020-02-06 14:00:00,39.28,39.32,39.24,39.27,9914.0,38.7796,38.8191,38.7401,38.7697,9914.0
2020-02-06 14:10:00,39.27,39.29,39.22,39.24,9544.0,38.7697,38.7895,38.7204,38.7401,9544.0
2020-02-06 14:20:00,39.23,39.24,39.19,39.21,6271.0,38.7302,38.7401,38.6907,38.7105,6271.0
2020-02-06 14:30:00,39.22,39.24,39.15,39.17,9193.0,38.7204,38.7401,38.6513,38.671,9193.0
2020-02-06 14:40:00,39.17,39.2,39.13,39.13,9524.0,38.671,38.7006,38.6315,38.6315,9524.0
2020-02-06 14:50:00,39.13,39.16,39.12,39.13,12557.0,38.6315,38.6611,38.6216,38.6315,12557.0
2020-02-06 15:00:00,39.14,39.19,39.13,39.19,7904.0,38.6414,38.6907,38.6315,38.6907,7904.0
2020-02-06 15:10:00,39.19,39.21,39.17,39.17,10903.0,38.6907,38.7105,38.671,38.671,10903.0
2020-02-06 15:20:00,39.17,39.19,39.13,39.15,25561.0,38.671,38.6907,38.6315,38.6513,25561.0
2020-02-06 15:30:00,39.16,39.27,39.16,39.22,21637.0,38.6611,38.7697,38.6611,38.7204,21637.0
2020-02-06 15:40:00,39.22,39.27,39.21,39.25,20027.0,38.7204,38.7697,38.7105,38.75,20027.0
2020-02-06 15:50:00,39.25,39.26,39.1,39.11,126124.0,38.75,38.7598,38.6019,38.6118,126124.0
2020-02-07 09:30:00,38.84,38.84,38.46,38.68,18851.0,38.3452,38.3452,37.97,38.1872,18851.0
2020-02-07 09:40:00,38.67,38.69,38.35,38.57,21558.0,38.1774,38.1971,37.8614,38.0786,21558.0
2020-02-07 09:50:00,38.57,38.73,38.54,38.59,7300.0,38.0786,38.2366,38.049,38.0984,7300.0
2020-02-07 10:00:00,38.58,38.79,38.55,38.76,11811.0,38.0885,38.2958,38.0589,38.2662,11811.0
2020-02-07 10:10:00,38.74,38.9,38.73,38.84,10546.0,38.2465,38.4044,38.2366,38.3452,10546.0
2020-02-07 10:20:00,38.89,38.97,38.88,38.96,4991.0,38.3946,38.4735,38.3847,38.4637,4991.0
2020-02-07 10:30:00,38.96,38.97,38.89,38.9,5889.0,38.4637,38.4735,38.3946,38.4044,5889.0
2020-02-07 10:40:00,38.91,39.11,38.88,39.11,44888.0,38.4143,38.6118,38.3847,38.6118,44888.0
2020-02-07 10:50:00,39.12,39.18,39.09,39.15,76608.0,38.6216,38.6809,38.592,38.6513,76608.0
2020-02-07 11:00:00,39.14,39.17,39.1,39.11,33747.0,38.6414,38.671,38.6019,38.6118,33747.0
2020-02-07 11:10:00,39.11,39.16,39.1,39.15,12488.0,38.6118,38.6611,38.6019,38.6513,12488.0
2020-02-07 11:20:00,39.16,39.22,39.15,39.18,11856.0,38.6611,38.7204,38.6513,38.6809,11856.0
2020-02-07 11:30:00,39.19,39.22,39.18,39.19,13567.0,38.6907,38.7204,38.6809,38.6907,13567.0
2020-02-07 11:40:00,39.2,39.21,39.08,39.11,50244.0,38.7006,38.7105,38.5821,38.6118,50244.0
2020-02-07 11:50:00,39.11,39.12,39.1,39.12,4429.0,38.6118,38.6216,38.6019,38.6216,4429.0
2020-02-07 12:00:00,39.12,39.22,39.12,39.22,17268.0,38.6216,38.7204,38.6216,38.7204,17268.0
2020-02-07 12:10:00,39.21,39.23,39.17,39.18,4765.0,38.7105,38.7302,38.671,38.6809,4765.0
2020-02-07 12:20:00,39.18,39.19,39.12,39.17,5752.0,38.6809,38.6907,38.6216,38.671,5752.0
2020-02-07 12:30:00,39.17,39.18,39.12,39.12,3859.0,38.671,38.6809,38.6216,38.6216,3859.0
2020-02-07 12:40:00,39.11,39.13,39.1,39.12,3339.0,38.6118,38.6315,38.6019,38.6216,3339.0
2020-02-07 12:50:00,39.11,39.12,39.09,39.12,4754.0,38.6118,38.6216,38.592,38.6216,4754.0
2020-02-07 13:00:00,39.12,39.12,39.07,39.07,5106.0,38.6216,38.6216,38.5723,38.5723,5106.0
2020-02-07 13:10:00,39.07,39.09,39.06,39.07,4875.0,38.5723,38.592,38.5624,38.5723,4875.0
2020-02-07 13:20:00,39.07,39.07,39.05,39.05,1450.0,38.5723,38.5723,38.5525,38.5525,1450.0
2020-02-07 13:30:00,39.06,39.13,39.05,39.09,11960.0,38.5624,38.6315,38.5525,38.592,11960.0
2020-02-07 13:40:00,39.08,39.11,39.04,39.04,4635.0,38.5821,38.6118,38.5427,38.5427,4635.0
2020-02-07 13:50:00,39.04,39.08,39.02,39.02,5857.0,38.5427,38.5821,38.5229,38.5229,5857.0
2020-02-07 14:00:00,39.01,39.01,38.95,38.98,10800.0,38.513,38.513,38.4538,38.4834,10800.0
2020-02-07 14:10:00,38.99,39.03,38.98,39.02,5509.0,38.4933,38.5328,38.4834,38.5229,5509.0
2020-02-07 14:20:00,39.02,39.1,38.99,39.06,12437.0,38.5229,38.6019,38.4933,38.5624,12437.0
2020-02-07 14:30:00,39.07,39.1,39.0,39.0,7900.0,38.5723,38.6019,38.5032,38.5032,7900.0
2020-02-07 14:40:00,39.0,39.03,38.96,38.96,8004.0,38.5032,38.5328,38.4637,38.4637,8004.0
2020-02-07 14:50:00,38.96,39.01,38.95,39.0,8409.0,38.4637,38.513,38.4538,38.5032,8409.0
2020-02-07 15:00:00,39.01,39.01,38.95,38.97,7868.0,38.513,38.513,38.4538,38.4735,7868.0
2020-02-07 15:10:00,38.97,39.01,38.95,39.0,7526.0,38.4735,38.513,38.4538,38.5032,7526.0
2020-02-07 15:20:00,39.02,39.05,38.96,39.05,16663.0,38.5229,38.5525,38.4637,38.5525,16663.0
2020-02-07 15:30:00,39.04,39.05,38.94,38.95,19187.0,38.5427,38.5525,38.4439,38.4538,19187.0
2020-02-07 15:40:00,38.94,38.96,38.92,38.95,19412.0,38.4439,38.4637,38.4242,38.4538,19412.0
2020-02-07 15:50:00,38.96,38.99,38.88,38.89,66369.0,38.4637,38.4933,38.3847,38.3946,66369.0
2020-02-10 09:30:00,38.75,38.95,38.69,38.8,13919.0,38.2563,38.4538,38.1971,38.3057,13919.0
2020-02-10 09:40:00,38.87,39.0,38.76,38.77,27585.0,38.3748,38.5032,38.2662,38.2761,27585.0
2020-02-10 09:50:00,38.75,38.93,38.75,38.89,10652.0,38.2563,38.4341,38.2563,38.3946,10652.0
2020-02-10 10:00:00,38.91,38.96,38.83,38.96,12789.0,38.4143,38.4637,38.3353,38.4637,12789.0
2020-02-10 10:10:00,38.93,39.01,38.92,38.96,6009.0,38.4341,38.513,38.4242,38.4637,6009.0
2020-02-10 10:20:00,38.93,39.06,38.91,39.02,6520.0,38.4341,38.5624,38.4143,38.5229,6520.0
2020-02-10 10:30:00,39.04,39.09,39.0,39.05,13349.0,38.5427,38.592,38.5032,38.5525,13349.0
2020-02-10 10:40:00,39.05,39.16,39.04,39.15,4765.0,38.5525,38.6611,38.5427,38.6513,4765.0
2020-02-10 10:50:00,39.19,39.23,39.11,39.11,5603.0,38.6907,38.7302,38.6118,38.6118,5603.0
2020-02-10 11:00:00,39.12,39.22,39.12,39.19,9495.0,38.6216,38.7204,38.6216,38.6907,9495.0
2020-02-10 11:10:00,39.19,39.24,39.16,39.19,11009.0,38.6907,38.7401,38.6611,38.6907,11009.0
2020-02-10 11:20:00,39.21,39.21,39.1,39.11,2229.0,38.7105,38.7105,38.6019,38.6118,2229.0
2020-02-10 11:30:00,39.1,39.11,39.01,39.03,3171.0,38.6019,38.6118,38.513,38.5328,3171.0
2020-02-10 11:40:00,39.04,39.08,39.0,39.06,5013.0,38.5427,38.5821,38.5032,38.5624,5013.0
2020-02-10 11:50:00,39.08,39.08,39.02,39.05,5201.0,38.5821,38.5821,38.5229,38.5525,5201.0
2020-02-10 12:00:00,39.04,39.11,39.01,39.08,8592.0,38.5427,38.6118,38.513,38.5821,8592.0
2020-02-10 12:10:00,39.09,39.13,39.08,39.09,4226.0,38.592,38.6315,38.5821,38.592,4226.0
2020-02-10 12:20:00,39.09,39.12,39.08,39.12,2000.0,38.592,38.6216,38.5821,38.6216,2000.0
2020-02-10 12:30:00,39.1,39.1,39.05,39.06,3500.0,38.6019,38.6019,38.5525,38.5624,3500.0
2020-02-10 12:40:00,39.06,39.08,39.06,39.07,3915.0,38.5624,38.5821,38.5624,38.5723,3915.0
2020-02-10 12:50:00,39.07,39.07,39.04,39.05,5183.0,38.5723,38.5723,38.5427,38.5525,5183.0
2020-02-10 13:00:00,39.06,39.08,39.02,39.08,4822.0,38.5624,38.5821,38.5229,38.5821,4822.0
2020-02-10 13:10:00,39.09,39.14,39.09,39.12,4922.0,38.592,38.6414,38.592,38.6216,4922.0
2020-02-10 13:20:00,39.11,39.12,39.08,39.08,4036.0,38.6118,38.6216,38.5821,38.5821,4036.0
2020-02-10 13:30:00,39.07,39.26,39.07,39.22,31061.0,38.5723,38.7598,38.5723,38.7204,31061.0
2020-02-10 13:40:00,39.22,39.24,39.2,39.24,8206.0,38.7204,38.7401,38.7006,38.7401,8206.0
2020-02-10 13:50:00,39.23,39.26,39.19,39.2,8540.0,38.7302,38.7598,38.6907,38.7006,8540.0
2020-02-10 14:00:00,39.2,39.2,39.15,39.16,5279.0,38.7006,38.7006,38.6513,38.6611,5279.0
2020-02-10 14:10:00,39.16,39.17,39.13,39.14,7217.0,38.6611,38.671,38.6315,38.6414,7217.0
2020-02-10 14:20:00,39.14,39.22,39.13,39.21,5401.0,38.6414,38.7204,38.6315,38.7105,5401.0
2020-02-10 14:30:00,39.22,39.26,39.2,39.23,27432.0,38.7204,38.7598,38.7006,38.7302,27432.0
2020-02-10 14:40:00,39.23,39.25,39.21,39.25,7113.0,38.7302,38.75,38.7105,38.75,7113.0
2020-02-10 14:50:00,39.25,39.26,39.21,39.23,9242.0,38.75,38.7598,38.7105,38.7302,9242.0
2020-02-10 15:00:00,39.22,39.3,39.22,39.29,9648.0,38.7204,38.7993,38.7204,38.7895,9648.0
2020-02-10 15:10:00,39.29,39.32,39.28,39.3,11965.0,38.7895,38.8191,38.7796,38.7993,11965.0
2020-02-10 15:20:00,39.29,39.32,39.28,39.32,8499.0,38.7895,38.8191,38.7796,38.8191,8499.0
2020-02-10 15:30:00,39.33,39.37,39.32,39.37,13251.0,38.829,38.8684,38.8191,38.8684,13251.0
2020-02-10 15:40:00,39.37,39.38,39.33,39.37,17208.0,38.8684,38.8783,38.829,38.8684,17208.0
2020-02-10 15:50:00,39.37,39.44,39.31,39.37,116003.0,38.8684,38.9376,38.8092,38.8684,116003.0
2020-02-11 09:30:00,39.65,39.77,39.51,39.65,14935.0,39.1449,39.2634,39.0067,39.1449,14935.0
2020-02-11 09:40:00,39.62,39.84,39.53,39.83,12290.0,39.1153,39.3325,39.0264,39.3226,12290.0
2020-02-11 09:50:00,39.78,39.95,39.78,39.9,5412.0,39.2732,39.4411,39.2732,39.3917,5412.0
2020-02-11 10:00:00,39.9,40.08,39.9,40.06,6393.0,39.3917,39.5694,39.3917,39.5497,6393.0
2020-02-11 10:10:00,40.08,40.2,40.07,40.08,6993.0,39.5694,39.6879,39.5595,39.5694,6993.0
2020-02-11 10:20:00,40.1,40.19,40.09,40.09,8303.0,39.5891,39.678,39.5793,39.5793,8303.0
2020-02-11 10:30:00,40.11,40.18,40.07,40.1,11707.0,39.599,39.6681,39.5595,39.5891,11707.0
2020-02-11 10:40:00,40.09,40.18,40.08,40.18,8097.0,39.5793,39.6681,39.5694,39.6681,8097.0
2020-02-11 10:50:00,40.17,40.19,40.14,40.15,11574.0,39.6583,39.678,39.6286,39.6385,11574.0
2020-02-11 11:00:00,40.15,40.18,40.08,40.16,8376.0,39.6385,39.6681,39.5694,39.6484,8376.0
2020-02-11 11:10:00,40.15,40.15,40.02,40.04,7788.0,39.6385,39.6385,39.5102,39.5299,7788.0
2020-02-11 11:20:00,40.03,40.06,40.01,40.06,4211.0,39.52,39.5497,39.5003,39.5497,4211.0
2020-02-11 11:30:00,40.05,40.06,40.0,40.04,4666.0,39.5398,39.5497,39.4904,39.5299,4666.0
2020-02-11 11:40:00,40.04,40.14,40.01,40.14,18052.0,39.5299,39.6286,39.5003,39.6286,18052.0
2020-02-11 11:50:00,40.16,40.2,40.14,40.19,7591.0,39.6484,39.6879,39.6286,39.678,7591.0
2020-02-11 12:00:00,40.18,40.22,40.14,40.22,19293.0,39.6681,39.7076,39.6286,39.7076,19293.0
2020-02-11 12:10:00,40.22,40.29,40.19,40.29,6744.0,39.7076,39.7767,39.678,39.7767,6744.0
2020-02-11 12:20:00,40.29,40.3,40.24,40.29,6109.0,39.7767,39.7866,39.7274,39.7767,6109.0
2020-02-11 12:30:00,40.31,40.33,40.28,40.33,5362.0,39.7965,39.8162,39.7669,39.8162,5362.0
2020-02-11 12:40:00,40.33,40.34,40.27,40.27,8460.0,39.8162,39.8261,39.757,39.757,8460.0
2020-02-11 12:50:00,40.27,40.29,40.21,40.29,5992.0,39.757,39.7767,39.6977,39.7767,5992.0
2020-02-11 13:00:00,40.29,40.29,40.25,40.25,7172.0,39.7767,39.7767,39.7372,39.7372,7172.0
2020-02-11 13:10:00,40.24,40.26,40.22,40.22,6201.0,39.7274,39.7471,39.7076,39.7076,6201.0
2020-02-11 13:20:00,40.22,40.3,40.18,40.29,7200.0,39.7076,39.7866,39.6681,39.7767,7200.0
2020-02-11 13:30:00,40.3,40.31,40.24,40.25,5764.0,39.7866,39.7965,39.7274,39.7372,5764.0
2020-02-11 13:40:00,40.25,40.32,40.24,40.29,12935.0,39.7372,39.8063,39.7274,39.7767,12935.0
2020-02-11 13:50:00,40.28,40.31,40.24,40.31,10391.0,39.7669,39.7965,39.7274,39.7965,10391.0
2020-02-11 14:00:00,40.31,40.32,40.22,40.27,12778.0,39.7965,39.8063,39.7076,39.757,12778.0
2020-02-11 14:10:00,40.27,40.34,40.26,40.33,8808.0,39.757,39.8261,39.7471,39.8162,8808.0
2020-02-11 14:20:00,40.32,40.41,40.29,40.41,12197.0,39.8063,39.8952,39.7767,39.8952,12197.0
2020-02-11 14:30:00,40.42,40.44,40.38,40.4,7253.0,39.9051,39.9248,39.8656,39.8853,7253.0
2020-02-11 14:40:00,40.4,40.4,40.35,40.36,10707.0,39.8853,39.8853,39.836,39.8458,10707.0
2020-02-11 14:50:00,40.36,40.37,40.27,40.27,14740.0,39.8458,39.8557,39.757,39.757,14740.0
2020-02-11 15:00:00,40.28,40.31,40.25,40.27,16757.0,39.7669,39.7965,39.7372,39.757,16757.0
2020-02-11 15:10:00,40.27,40.3,40.25,40.26,11679.0,39.757,39.7866,39.7372,39.7471,11679.0
2020-02-11 15:20:00,40.27,40.33,40.25,40.33,22386.0,39.757,39.8162,39.7372,39.8162,22386.0
2020-02-11 15:30:00,40.33,40.34,40.27,40.29,18562.0,39.8162,39.8261,39.757,39.7767,18562.0
2020-02-11 15:40:00,40.29,40.31,40.24,40.24,21628.0,39.7767,39.7965,39.7274,39.7274,21628.0
2020-02-11 15:50:00,40.24,40.27,40.17,40.19,98181.0,39.7274,39.757,39.6583,39.678,98181.0
2020-02-12 09:30:00,40.39,40.72,40.32,40.34,18732.0,39.8755,40.2012,39.8063,39.8261,18732.0
2020-02-12 09:40:00,40.34,40.37,40.2,40.29,7251.0,39.8261,39.8557,39.6879,39.7767,7251.0
2020-02-12 09:50:00,40.25,40.36,40.22,40.23,11095.0,39.7372,39.8458,39.7076,39.7175,11095.0
2020-02-12 10:00:00,40.25,40.33,40.13,40.2,11862.0,39.7372,39.8162,39.6188,39.6879,11862.0
2020-02-12 10:10:00,40.2,40.27,40.12,40.27,19236.0,39.6879,39.757,39.6089,39.757,19236.0
2020-02-12 10:20:00,40.28,40.45,40.2,40.45,20288.0,39.7669,39.9347,39.6879,39.9347,20288.0
2020-02-12 10:30:00,40.48,40.66,40.46,40.66,24082.0,39.9643,40.142,39.9446,40.142,24082.0
2020-02-12 10:40:00,40.66,40.69,40.6,40.61,18587.0,40.142,40.1716,40.0828,40.0927,18587.0
2020-02-12 10:50:00,40.62,40.72,40.62,40.69,13851.0,40.1025,40.2012,40.1025,40.1716,13851.0
2020-02-12 11:00:00,40.7,40.73,40.6,40.63,97682.0,40.1815,40.2111,40.0828,40.1124,97682.0
2020-02-12 11:10:00,40.63,40.76,40.61,40.73,16139.0,40.1124,40.2407,40.0927,40.2111,16139.0
2020-02-12 11:20:00,40.73,40.82,40.7,40.76,16647.0,40.2111,40.3,40.1815,40.2407,16647.0
2020-02-12 11:30:00,40.76,40.82,40.75,40.75,21978.0,40.2407,40.3,40.2309,40.2309,21978.0
2020-02-12 11:40:00,40.75,40.78,40.69,40.74,17227.0,40.2309,40.2605,40.1716,40.221,17227.0
2020-02-12 11:50:00,40.72,40.77,40.71,40.75,7926.0,40.2012,40.2506,40.1914,40.2309,7926.0
2020-02-12 12:00:00,40.73,40.83,40.73,40.8,10564.0,40.2111,40.3098,40.2111,40.2802,10564.0
2020-02-12 12:10:00,40.8,40.83,40.72,40.78,19613.0,40.2802,40.3098,40.2012,40.2605,19613.0
2020-02-12 12:20:00,40.79,40.86,40.79,40.85,6469.0,40.2704,40.3395,40.2704,40.3296,6469.0
2020-02-12 12:30:00,40.84,40.94,40.84,40.87,9111.0,40.3197,40.4184,40.3197,40.3493,9111.0
2020-02-12 12:40:00,40.86,40.93,40.85,40.92,9140.0,40.3395,40.4086,40.3296,40.3987,9140.0
2020-02-12 12:50:00,40.91,40.93,40.83,40.86,15666.0,40.3888,40.4086,40.3098,40.3395,15666.0
2020-02-12 13:00:00,40.87,40.96,40.86,40.94,6558.0,40.3493,40.4382,40.3395,40.4184,6558.0
2020-02-12 13:10:00,40.94,40.99,40.9,40.94,12258.0,40.4184,40.4678,40.379,40.4184,12258.0
2020-02-12 13:20:00,40.95,41.02,40.93,41.01,13624.0,40.4283,40.4974,40.4086,40.4876,13624.0
2020-02-12 13:30:00,40.99,41.02,40.97,40.98,9793.0,40.4678,40.4974,40.4481,40.4579,9793.0
2020-02-12 13:40:00,40.98,41.05,40.98,41.05,9362.0,40.4579,40.527,40.4579,40.527,9362.0
2020-02-12 13:50:00,41.05,41.07,41.01,41.04,8136.0,40.527,40.5468,40.4876,40.5172,8136.0
2020-02-12 14:00:00,41.04,41.05,40.99,41.05,22702.0,40.5172,40.527,40.4678,40.527,22702.0
2020-02-12 14:10:00,41.05,41.13,41.05,41.07,22283.0,40.527,40.606,40.527,40.5468,22283.0
2020-02-12 14:20:00,41.06,41.1,41.0,41.0,32159.0,40.5369,40.5764,40.4777,40.4777,32159.0
2020-02-12 14:30:00,41.0,41.01,40.88,40.89,23496.0,40.4777,40.4876,40.3592,40.3691,23496.0
2020-02-12 14:40:00,40.89,40.89,40.82,40.84,42728.0,40.3691,40.3691,40.3,40.3197,42728.0
2020-02-12 14:50:00,40.84,40.88,40.83,40.84,21161.0,40.3197,40.3592,40.3098,40.3197,21161.0
2020-02-12 15:00:00,40.85,40.87,40.77,40.77,30894.0,40.3296,40.3493,40.2506,40.2506,30894.0
2020-02-12 15:10:00,40.78,40.78,40.65,40.66,29592.0,40.2605,40.2605,40.1321,40.142,29592.0
2020-02-12 15:20:00,40.68,40.69,40.62,40.65,27214.0,40.1618,40.1716,40.1025,40.1321,27214.0
2020-02-12 15:30:00,40.63,40.66,40.6,40.64,55431.0,40.1124,40.142,40.0828,40.1223,55431.0
2020-02-12 15:40:00,40.63,40.77,40.6,40.76,38787.0,40.1124,40.2506,40.0828,40.2407,38787.0
2020-02-12 15:50:00,40.76,40.86,40.68,40.78,109659.0,40.2407,40.3395,40.1618,40.2605,109659.0
2020-02-13 09:30:00,40.49,40.82,40.42,40.79,10830.0,39.9742,40.3,39.9051,40.2704,10830.0
2020-02-13 09:40:00,40.8,40.8,40.63,40.67,7699.0,40.2802,40.2802,40.1124,40.1519,7699.0
2020-02-13 09:50:00,40.7,40.8,40.7,40.73,8834.0,40.1815,40.2802,40.1815,40.2111,8834.0
2020-02-13 10:00:00,40.73,40.75,40.58,40.62,16342.0,40.2111,40.2309,40.063,40.1025,16342.0
2020-02-13 10:10:00,40.6,40.71,40.6,40.65,20826.0,40.0828,40.1914,40.0828,40.1321,20826.0
2020-02-13 10:20:00,40.62,40.65,40.47,40.55,23253.0,40.1025,40.1321,39.9544,40.0334,23253.0
2020-02-13 10:30:00,40.55,40.56,40.49,40.55,12899.0,40.0334,40.0433,39.9742,40.0334,12899.0
2020-02-13 10:40:00,40.55,40.58,40.52,40.54,10680.0,40.0334,40.063,40.0038,40.0235,10680.0
2020-02-13 10:50:00,40.54,40.57,40.45,40.48,11411.0,40.0235,40.0532,39.9347,39.9643,11411.0
2020-02-13 11:00:00,40.48,40.51,40.45,40.45,5763.0,39.9643,39.9939,39.9347,39.9347,5763.0
2020-02-13 11:10:00,40.45,40.47,40.39,40.43,7944.0,39.9347,39.9544,39.8755,39.9149,7944.0
2020-02-13 11:20:00,40.43,40.49,40.39,40.48,14150.0,39.9149,39.9742,39.8755,39.9643,14150.0
2020-02-13 11:30:00,40.47,40.51,40.46,40.5,10109.0,39.9544,39.9939,39.9446,39.9841,10109.0
2020-02-13 11:40:00,40.49,40.52,40.44,40.44,7794.0,39.9742,40.0038,39.9248,39.9248,7794.0
2020-02-13 11:50:00,40.45,40.49,40.41,40.47,7641.0,39.9347,39.9742,39.8952,39.9544,7641.0
2020-02-13 12:00:00,40.47,40.53,40.47,40.51,7485.0,39.9544,40.0137,39.9544,39.9939,7485.0
2020-02-13 12:10:00,40.51,40.52,40.49,40.5,5114.0,39.9939,40.0038,39.9742,39.9841,5114.0
2020-02-13 12:20:00,40.49,40.5,40.47,40.49,6837.0,39.9742,39.9841,39.9544,39.9742,6837.0
2020-02-13 12:30:00,40.5,40.5,40.45,40.46,3700.0,39.9841,39.9841,39.9347,39.9446,3700.0
2020-02-13 12:40:00,40.47,40.5,40.46,40.49,5554.0,39.9544,39.9841,39.9446,39.9742,5554.0
2020-02-13 12:50:00,40.5,40.51,40.42,40.43,5684.0,39.9841,39.9939,39.9051,39.9149,5684.0
2020-02-13 13:00:00,40.43,40.45,40.41,40.41,3120.0,39.9149,39.9347,39.8952,39.8952,3120.0
2020-02-13 13:10:00,40.41,40.43,40.4,40.41,2835.0,39.8952,39.9149,39.8853,39.8952,2835.0
2020-02-13 13:20:00,40.42,40.48,40.42,40.48,6888.0,39.9051,39.9643,39.9051,39.9643,6888.0
2020-02-13 13:30:00,40.48,40.5,40.47,40.5,3300.0,39.9643,39.9841,39.9544,39.9841,3300.0
2020-02-13 13:40:00,40.5,40.52,40.48,40.49,11736.0,39.9841,40.0038,39.9643,39.9742,11736.0
2020-02-13 13:50:00,40.5,40.5,40.46,40.5,5061.0,39.9841,39.9841,39.9446,39.9841,5061.0
2020-02-13 14:00:00,40.5,40.51,40.47,40.48,9541.0,39.9841,39.9939,39.9544,39.9643,9541.0
2020-02-13 14:10:00,40.48,40.56,40.48,40.56,19753.0,39.9643,40.0433,39.9643,40.0433,19753.0
2020-02-13 14:20:00,40.55,40.57,40.54,40.56,15070.0,40.0334,40.0532,40.0235,40.0433,15070.0
2020-02-13 14:30:00,40.55,40.6,40.54,40.57,18249.0,40.0334,40.0828,40.0235,40.0532,18249.0
2020-02-13 14:40:00,40.56,40.58,40.54,40.56,11101.0,40.0433,40.063,40.0235,40.0433,11101.0
2020-02-13 14:50:00,40.6,40.89,40.59,40.83,12554.0,40.0828,40.3691,40.0729,40.3098,12554.0
2020-02-13 15:00:00,40.83,40.85,40.72,40.78,10583.0,40.3098,40.3296,40.2012,40.2605,10583.0
2020-02-13 15:10:00,40.79,40.81,40.75,40.8,11317.0,40.2704,40.2901,40.2309,40.2802,11317.0
2020-02-13 15:20:00,40.8,40.84,40.79,40.8,9589.0,40.2802,40.3197,40.2704,40.2802,9589.0
2020-02-13 15:30:00,40.8,40.8,40.74,40.74,18155.0,40.2802,40.2802,40.221,40.221,18155.0
2020-02-13 15:40:00,40.75,40.8,40.71,40.79,23444.0,40.2309,40.2802,40.1914,40.2704,23444.0
2020-02-13 15:50:00,40.78,40.84,40.76,40.76,78856.0,40.2605,40.3197,40.2407,40.2407,78856.0
2020-02-14 09:30:00,40.88,40.9,40.65,40.65,9128.0,40.3592,40.379,40.1321,40.1321,9128.0
2020-02-14 09:40:00,40.6,40.64,40.5,40.61,4237.0,40.0828,40.1223,39.9841,40.0927,4237.0
2020-02-14 09:50:00,40.59,40.75,40.59,40.72,6074.0,40.0729,40.2309,40.0729,40.2012,6074.0
2020-02-14 10:00:00,40.73,40.78,40.63,40.66,5817.0,40.2111,40.2605,40.1124,40.142,5817.0
2020-02-14 10:10:00,40.66,40.68,40.54,40.54,5286.0,40.142,40.1618,40.0235,40.0235,5286.0
2020-02-14 10:20:00,40.55,40.64,40.53,40.61,19790.0,40.0334,40.1223,40.0137,40.0927,19790.0
2020-02-14 10:30:00,40.59,40.63,40.43,40.44,88218.0,40.0729,40.1124,39.9149,39.9248,88218.0
2020-02-14 10:40:00,40.44,40.44,40.35,40.36,9467.0,39.9248,39.9248,39.836,39.8458,9467.0
2020-02-14 10:50:00,40.37,40.37,40.32,40.36,5448.0,39.8557,39.8557,39.8063,39.8458,5448.0
2020-02-14 11:00:00,40.36,40.42,40.36,40.39,10925.0,39.8458,39.9051,39.8458,39.8755,10925.0
2020-02-14 11:10:00,40.39,40.43,40.38,40.4,9487.0,39.8755,39.9149,39.8656,39.8853,9487.0
2020-02-14 11:20:00,40.39,40.46,40.39,40.42,6288.0,39.8755,39.9446,39.8755,39.9051,6288.0
2020-02-14 11:30:00,40.43,40.57,40.43,40.5,27668.0,39.9149,40.0532,39.9149,39.9841,27668.0
2020-02-14 11:40:00,40.49,40.59,40.49,40.58,41563.0,39.9742,40.0729,39.9742,40.063,41563.0
2020-02-14 11:50:00,40.57,40.6,40.52,40.52,6341.0,40.0532,40.0828,40.0038,40.0038,6341.0
2020-02-14 12:00:00,40.52,40.53,40.37,40.37,8924.0,40.0038,40.0137,39.8557,39.8557,8924.0
2020-02-14 12:10:00,40.39,40.4,40.3,40.34,8005.0,39.8755,39.8853,39.7866,39.8261,8005.0
2020-02-14 12:20:00,40.35,40.35,40.33,40.33,2786.0,39.836,39.836,39.8162,39.8162,2786.0
2020-02-14 12:30:00,40.34,40.41,40.33,40.39,8311.0,39.8261,39.8952,39.8162,39.8755,8311.0
2020-02-14 12:40:00,40.38,40.4,40.35,40.35,6970.0,39.8656,39.8853,39.836,39.836,6970.0
2020-02-14 12:50:00,40.36,40.38,40.33,40.37,9485.0,39.8458,39.8656,39.8162,39.8557,9485.0
2020-02-14 13:00:00,40.37,40.37,40.27,40.27,8366.0,39.8557,39.8557,39.757,39.757,8366.0
2020-02-14 13:10:00,40.27,40.3,40.2,40.2,7200.0,39.757,39.7866,39.6879,39.6879,7200.0
2020-02-14 13:20:00,40.2,40.27,40.19,40.23,6565.0,39.6879,39.757,39.678,39.7175,6565.0
2020-02-14 13:30:00,40.22,40.26,40.18,40.23,9507.0,39.7076,39.7471,39.6681,39.7175,9507.0
2020-02-14 13:40:00,40.22,40.3,40.22,40.27,9583.0,39.7076,39.7866,39.7076,39.757,9583.0
2020-02-14 13:50:00,40.26,40.27,40.23,40.23,8443.0,39.7471,39.757,39.7175,39.7175,8443.0
2020-02-14 14:00:00,40.24,40.34,40.24,40.33,8584.0,39.7274,39.8261,39.7274,39.8162,8584.0
2020-02-14 14:10:00,40.33,40.35,40.24,40.27,7647.0,39.8162,39.836,39.7274,39.757,7647.0
2020-02-14 14:20:00,40.28,40.34,40.24,40.34,6116.0,39.7669,39.8261,39.7274,39.8261,6116.0
2020-02-14 14:30:00,40.35,40.44,40.35,40.42,8000.0,39.836,39.9248,39.836,39.9051,8000.0
2020-02-14 14:40:00,40.43,40.43,40.36,40.37,5728.0,39.9149,39.9149,39.8458,39.8557,5728.0
2020-02-14 14:50:00,40.36,40.37,40.33,40.37,7067.0,39.8458,39.8557,39.8162,39.8557,7067.0
2020-02-14 15:00:00,40.38,40.41,40.32,40.32,10199.0,39.8656,39.8952,39.8063,39.8063,10199.0
2020-02-14 15:10:00,40.31,40.35,40.29,40.32,9757.0,39.7965,39.836,39.7767,39.8063,9757.0
2020-02-14 15:20:00,40.33,40.43,40.32,40.43,19171.0,39.8162,39.9149,39.8063,39.9149,19171.0
2020-02-14 15:30:00,40.43,40.51,40.42,40.51,16464.0,39.9149,39.9939,39.9051,39.9939,16464.0
2020-02-14 15:40:00,40.51,40.55,40.48,40.55,26656.0,39.9939,40.0334,39.9643,40.0334,26656.0
2020-02-14 15:50:00,40.55,40.57,40.47,40.5,85685.0,40.0334,40.0532,39.9544,39.9841,85685.0
2020-02-18 09:30:00,40.26,40.43,40.03,40.21,16021.0,39.7471,39.9149,39.52,39.6977,16021.0
2020-02-18 09:40:00,40.18,40.65,40.18,40.59,21774.0,39.6681,40.1321,39.6681,40.0729,21774.0
2020-02-18 09:50:00,40.56,40.56,40.38,40.41,9773.0,40.0433,40.0433,39.8656,39.8952,9773.0
2020-02-18 10:00:00,40.4,40.43,40.3,40.34,14924.0,39.8853,39.9149,39.7866,39.8261,14924.0
2020-02-18 10:10:00,40.33,40.4,40.31,40.39,7711.0,39.8162,39.8853,39.7965,39.8755,7711.0
2020-02-18 10:20:00,40.39,40.42,40.27,40.27,9416.0,39.8755,39.9051,39.757,39.757,9416.0
2020-02-18 10:30:00,40.24,40.4,40.24,40.34,11373.0,39.7274,39.8853,39.7274,39.8261,11373.0
2020-02-18 10:40:00,40.35,40.4,40.28,40.3,16645.0,39.836,39.8853,39.7669,39.7866,16645.0
2020-02-18 10:50:00,40.29,40.29,40.2,40.2,20119.0,39.7767,39.7767,39.6879,39.6879,20119.0
2020-02-18 11:00:00,40.21,40.27,40.13,40.14,10662.0,39.6977,39.757,39.6188,39.6286,10662.0
2020-02-18 11:10:00,40.11,40.15,40.03,40.03,10038.0,39.599,39.6385,39.52,39.52,10038.0
2020-02-18 11:20:00,40.03,40.05,39.96,39.97,12666.0,39.52,39.5398,39.4509,39.4608,12666.0
2020-02-18 11:30:00,39.98,40.03,39.95,39.95,13892.0,39.4707,39.52,39.4411,39.4411,13892.0
2020-02-18 11:40:00,39.94,39.95,39.84,39.92,13421.0,39.4312,39.4411,39.3325,39.4114,13421.0
2020-02-18 11:50:00,39.92,39.95,39.83,39.89,28454.0,39.4114,39.4411,39.3226,39.3818,28454.0
2020-02-18 12:00:00,39.9,40.02,39.89,40.01,13344.0,39.3917,39.5102,39.3818,39.5003,13344.0
2020-02-18 12:10:00,40.01,40.03,39.99,40.01,10477.0,39.5003,39.52,39.4805,39.5003,10477.0
2020-02-18 12:20:00,40.01,40.03,39.91,39.91,12311.0,39.5003,39.52,39.4016,39.4016,12311.0
2020-02-18 12:30:00,39.92,40.04,39.92,40.03,5694.0,39.4114,39.5299,39.4114,39.52,5694.0
2020-02-18 12:40:00,40.03,40.04,40.0,40.02,8863.0,39.52,39.5299,39.4904,39.5102,8863.0
2020-02-18 12:50:00,40.02,40.04,39.99,40.02,13577.0,39.5102,39.5299,39.4805,39.5102,13577.0
2020-02-18 13:00:00,40.03,40.05,40.02,40.05,6600.0,39.52,39.5398,39.5102,39.5398,6600.0
2020-02-18 13:10:00,40.05,40.06,40.01,40.02,8395.0,39.5398,39.5497,39.5003,39.5102,8395.0
2020-02-18 13:20:00,40.02,40.03,39.96,39.98,10518.0,39.5102,39.52,39.4509,39.4707,10518.0
2020-02-18 13:30:00,39.98,40.01,39.97,39.99,8454.0,39.4707,39.5003,39.4608,39.4805,8454.0
2020-02-18 13:40:00,39.98,40.0,39.94,39.97,9009.0,39.4707,39.4904,39.4312,39.4608,9009.0
2020-02-18 13:50:00,39.97,39.97,39.92,39.96,12729.0,39.4608,39.4608,39.4114,39.4509,12729.0
2020-02-18 14:00:00,39.97,40.0,39.93,39.94,11497.0,39.4608,39.4904,39.4213,39.4312,11497.0
2020-02-18 14:10:00,39.95,39.98,39.91,39.93,26548.0,39.4411,39.4707,39.4016,39.4213,26548.0
2020-02-18 14:20:00,39.92,40.05,39.92,40.01,27549.0,39.4114,39.5398,39.4114,39.5003,27549.0
2020-02-18 14:30:00,40.0,40.06,39.98,40.05,14522.0,39.4904,39.5497,39.4707,39.5398,14522.0
2020-02-18 14:40:00,40.04,40.15,40.03,40.12,31794.0,39.5299,39.6385,39.52,39.6089,31794.0
2020-02-18 14:50:00,40.12,40.14,40.08,40.09,13457.0,39.6089,39.6286,39.5694,39.5793,13457.0
2020-02-18 15:00:00,40.09,40.15,40.09,40.13,14591.0,39.5793,39.6385,39.5793,39.6188,14591.0
2020-02-18 15:10:00,40.14,40.19,40.06,40.06,19895.0,39.6286,39.678,39.5497,39.5497,19895.0
2020-02-18 15:20:00,40.07,40.11,40.03,40.08,26138.0,39.5595,39.599,39.52,39.5694,26138.0
2020-02-18 15:30:00,40.08,40.11,40.03,40.06,39684.0,39.5694,39.599,39.52,39.5497,39684.0
2020-02-18 15:40:00,40.06,40.13,40.04,40.04,47898.0,39.5497,39.6188,39.5299,39.5299,47898.0
2020-02-18 15:50:00,40.05,40.2,40.05,40.15,106887.0,39.5398,39.6879,39.5398,39.6385,106887.0
2020-02-19 09:30:00,40.27,40.27,40.06,40.06,8518.0,39.757,39.757,39.5497,39.5497,8518.0
2020-02-19 09:40:00,40.07,40.16,39.97,40.09,7811.0,39.5595,39.6484,39.4608,39.5793,7811.0
2020-02-19 09:50:00,40.09,40.18,40.05,40.07,5326.0,39.5793,39.6681,39.5398,39.5595,5326.0
2020-02-19 10:00:00,40.08,40.16,40.02,40.14,5156.0,39.5694,39.6484,39.5102,39.6286,5156.0
2020-02-19 10:10:00,40.13,40.14,40.1,40.14,3721.0,39.6188,39.6286,39.5891,39.6286,3721.0
2020-02-19 10:20:00,40.15,40.26,40.14,40.24,8130.0,39.6385,39.7471,39.6286,39.7274,8130.0
2020-02-19 10:30:00,40.22,40.28,40.03,40.05,36691.0,39.7076,39.7669,39.52,39.5398,36691.0
2020-02-19 10:40:00,40.04,40.06,39.96,40.04,8439.0,39.5299,39.5497,39.4509,39.5299,8439.0
2020-02-19 10:50:00,40.04,40.04,39.97,39.97,12854.0,39.5299,39.5299,39.4608,39.4608,12854.0
2020-02-19 11:00:00,39.97,40.01,39.92,40.0,6884.0,39.4608,39.5003,39.4114,39.4904,6884.0
2020-02-19 11:10:00,40.02,40.02,39.94,39.95,11230.0,39.5102,39.5102,39.4312,39.4411,11230.0
2020-02-19 11:20:00,39.94,39.97,39.93,39.93,11467.0,39.4312,39.4608,39.4213,39.4213,11467.0
2020-02-19 11:30:00,39.94,39.94,39.86,39.91,9667.0,39.4312,39.4312,39.3522,39.4016,9667.0
2020-02-19 11:40:00,39.91,39.92,39.76,39.77,59806.0,39.4016,39.4114,39.2535,39.2634,59806.0
2020-02-19 11:50:00,39.77,39.79,39.67,39.7,16267.0,39.2634,39.2831,39.1646,39.1942,16267.0
2020-02-19 12:00:00,39.7,39.7,39.57,39.59,11657.0,39.1942,39.1942,39.0659,39.0856,11657.0
2020-02-19 12:10:00,39.58,39.65,39.55,39.65,8109.0,39.0758,39.1449,39.0462,39.1449,8109.0
2020-02-19 12:20:00,39.64,39.65,39.54,39.59,6877.0,39.135,39.1449,39.0363,39.0856,6877.0
2020-02-19 12:30:00,39.61,39.62,39.57,39.59,14839.0,39.1054,39.1153,39.0659,39.0856,14839.0
2020-02-19 12:40:00,39.59,39.6,39.51,39.57,14355.0,39.0856,39.0955,39.0067,39.0659,14355.0
2020-02-19 12:50:00,39.58,39.6,39.5,39.53,12963.0,39.0758,39.0955,38.9968,39.0264,12963.0
2020-02-19 13:00:00,39.53,39.61,39.51,39.57,16569.0,39.0264,39.1054,39.0067,39.0659,16569.0
2020-02-19 13:10:00,39.57,39.63,39.54,39.63,17698.0,39.0659,39.1251,39.0363,39.1251,17698.0
2020-02-19 13:20:00,39.64,39.7,39.63,39.64,15046.0,39.135,39.1942,39.1251,39.135,15046.0
2020-02-19 13:30:00,39.66,39.71,39.65,39.66,9653.0,39.1548,39.2041,39.1449,39.1548,9653.0
2020-02-19 13:40:00,39.66,39.68,39.59,39.59,8630.0,39.1548,39.1745,39.0856,39.0856,8630.0
2020-02-19 13:50:00,39.59,39.63,39.59,39.61,11158.0,39.0856,39.1251,39.0856,39.1054,11158.0
2020-02-19 14:00:00,39.6,39.65,39.58,39.63,9196.0,39.0955,39.1449,39.0758,39.1251,9196.0
2020-02-19 14:10:00,39.61,39.67,39.59,39.66,11825.0,39.1054,39.1646,39.0856,39.1548,11825.0
2020-02-19 14:20:00,39.66,39.66,39.55,39.58,15266.0,39.1548,39.1548,39.0462,39.0758,15266.0
2020-02-19 14:30:00,39.58,39.58,39.52,39.55,12813.0,39.0758,39.0758,39.0165,39.0462,12813.0
2020-02-19 14:40:00,39.54,39.6,39.52,39.55,13126.0,39.0363,39.0955,39.0165,39.0462,13126.0
2020-02-19 14:50:00,39.55,39.56,39.49,39.51,11630.0,39.0462,39.056,38.9869,39.0067,11630.0
2020-02-19 15:00:00,39.51,39.51,39.45,39.46,15993.0,39.0067,39.0067,38.9474,38.9573,15993.0
2020-02-19 15:10:00,39.45,39.52,39.39,39.5,18071.0,38.9474,39.0165,38.8882,38.9968,18071.0
2020-02-19 15:20:00,39.5,39.54,39.48,39.53,17464.0,38.9968,39.0363,38.977,39.0264,17464.0
2020-02-19 15:30:00,39.52,39.59,39.5,39.58,26325.0,39.0165,39.0856,38.9968,39.0758,26325.0
2020-02-19 15:40:00,39.57,39.58,39.51,39.56,33690.0,39.0659,39.0758,39.0067,39.056,33690.0
2020-02-19 15:50:00,39.56,39.56,39.42,39.49,114169.0,39.056,39.056,38.9178,38.9869,114169.0
2020-02-20 09:30:00,39.44,39.56,39.34,39.52,9138.0,38.9376,39.056,38.8388,39.0165,9138.0
2020-02-20 09:40:00,39.53,39.54,39.35,39.38,3600.0,39.0264,39.0363,38.8487,38.8783,3600.0
2020-02-20 09:50:00,39.43,39.53,39.33,39.39,13675.0,38.9277,39.0264,38.829,38.8882,13675.0
2020-02-20 10:00:00,39.37,39.52,39.34,39.51,25955.0,38.8684,39.0165,38.8388,39.0067,25955.0
2020-02-20 10:10:00,39.51,39.55,39.41,39.47,39577.0,39.0067,39.0462,38.9079,38.9672,39577.0
2020-02-20 10:20:00,39.49,39.54,39.45,39.5,17789.0,38.9869,39.0363,38.9474,38.9968,17789.0
2020-02-20 10:30:00,39.5,39.52,39.46,39.5,30721.0,38.9968,39.0165,38.9573,38.9968,30721.0
2020-02-20 10:40:00,39.5,39.68,39.5,39.68,33523.0,38.9968,39.1745,38.9968,39.1745,33523.0
2020-02-20 10:50:00,39.69,39.69,39.59,39.62,8511.0,39.1844,39.1844,39.0856,39.1153,8511.0
2020-02-20 11:00:00,39.62,39.73,39.58,39.7,14587.0,39.1153,39.2239,39.0758,39.1942,14587.0
2020-02-20 11:10:00,39.68,39.68,39.59,39.64,9820.0,39.1745,39.1745,39.0856,39.135,9820.0
2020-02-20 11:20:00,39.63,39.66,39.47,39.47,41467.0,39.1251,39.1548,38.9672,38.9672,41467.0
2020-02-20 11:30:00,39.48,39.49,39.21,39.32,18068.0,38.977,38.9869,38.7105,38.8191,18068.0
2020-02-20 11:40:00,39.32,39.4,39.26,39.3,13101.0,38.8191,38.8981,38.7598,38.7993,13101.0
2020-02-20 11:50:00,39.3,39.44,39.28,39.31,12864.0,38.7993,38.9376,38.7796,38.8092,12864.0
2020-02-20 12:00:00,39.31,39.32,39.24,39.24,10431.0,38.8092,38.8191,38.7401,38.7401,10431.0
2020-02-20 12:10:00,39.24,39.36,39.24,39.35,11120.0,38.7401,38.8586,38.7401,38.8487,11120.0
2020-02-20 12:20:00,39.34,39.35,39.3,39.31,8242.0,38.8388,38.8487,38.7993,38.8092,8242.0
2020-02-20 12:30:00,39.32,39.36,39.27,39.36,9042.0,38.8191,38.8586,38.7697,38.8586,9042.0
2020-02-20 12:40:00,39.36,39.37,39.3,39.37,9638.0,38.8586,38.8684,38.7993,38.8684,9638.0
2020-02-20 12:50:00,39.36,39.42,39.35,39.41,10146.0,38.8586,38.9178,38.8487,38.9079,10146.0
2020-02-20 13:00:00,39.41,39.49,39.39,39.46,12384.0,38.9079,38.9869,38.8882,38.9573,12384.0
2020-02-20 13:10:00,39.46,39.51,39.44,39.44,10930.0,38.9573,39.0067,38.9376,38.9376,10930.0
2020-02-20 13:20:00,39.44,39.49,39.44,39.49,9760.0,38.9376,38.9869,38.9376,38.9869,9760.0
2020-02-20 13:30:00,39.49,39.51,39.46,39.48,10100.0,38.9869,39.0067,38.9573,38.977,10100.0
2020-02-20 13:40:00,39.48,39.49,39.4,39.41,11129.0,38.977,38.9869,38.8981,38.9079,11129.0
2020-02-20 13:50:00,39.41,39.48,39.41,39.46,9331.0,38.9079,38.977,38.9079,38.9573,9331.0
2020-02-20 14:00:00,39.46,39.52,39.44,39.46,15254.0,38.9573,39.0165,38.9376,38.9573,15254.0
2020-02-20 14:10:00,39.47,39.52,39.4,39.4,8969.0,38.9672,39.0165,38.8981,38.8981,8969.0
2020-02-20 14:20:00,39.4,39.45,39.4,39.42,6705.0,38.8981,38.9474,38.8981,38.9178,6705.0
2020-02-20 14:30:00,39.43,39.47,39.4,39.47,8451.0,38.9277,38.9672,38.8981,38.9672,8451.0
2020-02-20 14:40:00,39.46,39.47,39.39,39.4,21865.0,38.9573,38.9672,38.8882,38.8981,21865.0
2020-02-20 14:50:00,39.4,39.4,39.33,39.34,12479.0,38.8981,38.8981,38.829,38.8388,12479.0
2020-02-20 15:00:00,39.36,39.38,39.32,39.33,19954.0,38.8586,38.8783,38.8191,38.829,19954.0
2020-02-20 15:10:00,39.33,39.35,39.29,39.35,16231.0,38.829,38.8487,38.7895,38.8487,16231.0
2020-02-20 15:20:00,39.35,39.36,39.34,39.35,54367.0,38.8487,38.8586,38.8388,38.8487,54367.0
2020-02-20 15:30:00,39.35,39.35,39.31,39.35,29713.0,38.8487,38.8487,38.8092,38.8487,29713.0
2020-02-20 15:40:00,39.34,39.37,39.28,39.29,35729.0,38.8388,38.8684,38.7796,38.7895,35729.0
2020-02-20 15:50:00,39.29,39.46,39.25,39.42,96385.0,38.7895,38.9573,38.75,38.9178,96385.0
2020-02-21 09:30:00,39.13,39.3,39.06,39.17,34649.0,38.6315,38.7993,38.5624,38.671,34649.0
2020-02-21 09:40:00,39.23,39.23,39.07,39.16,4830.0,38.7302,38.7302,38.5723,38.6611,4830.0
2020-02-21 09:50:00,39.16,39.26,39.15,39.23,8455.0,38.6611,38.7598,38.6513,38.7302,8455.0
2020-02-21 10:00:00,39.2,39.22,39.1,39.22,13167.0,38.7006,38.7204,38.6019,38.7204,13167.0
2020-02-21 10:10:00,39.22,39.28,39.12,39.22,40832.0,38.7204,38.7796,38.6216,38.7204,40832.0
2020-02-21 10:20:00,39.23,39.46,39.22,39.38,14680.0,38.7302,38.9573,38.7204,38.8783,14680.0
2020-02-21 10:30:00,39.38,39.38,39.27,39.33,12075.0,38.8783,38.8783,38.7697,38.829,12075.0
2020-02-21 10:40:00,39.3,39.49,39.28,39.48,10141.0,38.7993,38.9869,38.7796,38.977,10141.0
2020-02-21 10:50:00,39.48,39.6,39.46,39.58,19225.0,38.977,39.0955,38.9573,39.0758,19225.0
2020-02-21 11:00:00,39.6,39.73,39.58,39.73,16597.0,39.0955,39.2239,39.0758,39.2239,16597.0
2020-02-21 11:10:00,39.71,39.76,39.67,39.71,10501.0,39.2041,39.2535,39.1646,39.2041,10501.0
2020-02-21 11:20:00,39.71,39.77,39.66,39.68,23364.0,39.2041,39.2634,39.1548,39.1745,23364.0
2020-02-21 11:30:00,39.7,39.7,39.62,39.68,12955.0,39.1942,39.1942,39.1153,39.1745,12955.0
2020-02-21 11:40:00,39.67,39.69,39.58,39.6,20920.0,39.1646,39.1844,39.0758,39.0955,20920.0
2020-02-21 11:50:00,39.61,39.68,39.6,39.67,8180.0,39.1054,39.1745,39.0955,39.1646,8180.0
2020-02-21 12:00:00,39.68,39.69,39.62,39.63,14876.0,39.1745,39.1844,39.1153,39.1251,14876.0
2020-02-21 12:10:00,39.64,39.75,39.64,39.73,6768.0,39.135,39.2436,39.135,39.2239,6768.0
2020-02-21 12:20:00,39.76,39.77,39.73,39.74,5543.0,39.2535,39.2634,39.2239,39.2337,5543.0
2020-02-21 12:30:00,39.74,39.81,39.74,39.81,6406.0,39.2337,39.3028,39.2337,39.3028,6406.0
2020-02-21 12:40:00,39.82,39.86,39.79,39.8,9454.0,39.3127,39.3522,39.2831,39.293,9454.0
2020-02-21 12:50:00,39.79,39.83,39.78,39.83,4660.0,39.2831,39.3226,39.2732,39.3226,4660.0
2020-02-21 13:00:00,39.83,39.86,39.76,39.76,9663.0,39.3226,39.3522,39.2535,39.2535,9663.0
2020-02-21 13:10:00,39.77,39.79,39.76,39.78,3875.0,39.2634,39.2831,39.2535,39.2732,3875.0
2020-02-21 13:20:00,39.77,39.82,39.76,39.78,9927.0,39.2634,39.3127,39.2535,39.2732,9927.0
2020-02-21 13:30:00,39.77,39.77,39.74,39.76,6129.0,39.2634,39.2634,39.2337,39.2535,6129.0
2020-02-21 13:40:00,39.76,39.77,39.74,39.77,6008.0,39.2535,39.2634,39.2337,39.2634,6008.0
2020-02-21 13:50:00,39.77,39.77,39.7,39.75,11024.0,39.2634,39.2634,39.1942,39.2436,11024.0
2020-02-21 14:00:00,39.75,39.82,39.73,39.74,12201.0,39.2436,39.3127,39.2239,39.2337,12201.0
2020-02-21 14:10:00,39.73,39.77,39.72,39.77,10507.0,39.2239,39.2634,39.214,39.2634,10507.0
2020-02-21 14:20:00,39.79,39.84,39.77,39.84,12606.0,39.2831,39.3325,39.2634,39.3325,12606.0
2020-02-21 14:30:00,39.85,39.87,39.82,39.85,9888.0,39.3423,39.3621,39.3127,39.3423,9888.0
2020-02-21 14:40:00,39.83,39.88,39.77,39.86,109643.0,39.3226,39.372,39.2634,39.3522,109643.0
2020-02-21 14:50:00,39.84,39.94,39.84,39.93,18244.0,39.3325,39.4312,39.3325,39.4213,18244.0
2020-02-21 15:00:00,39.94,39.95,39.88,39.91,16351.0,39.4312,39.4411,39.372,39.4016,16351.0
2020-02-21 15:10:00,39.92,39.98,39.91,39.93,14349.0,39.4114,39.4707,39.4016,39.4213,14349.0
2020-02-21 15:20:00,39.93,40.01,39.92,40.0,23642.0,39.4213,39.5003,39.4114,39.4904,23642.0
2020-02-21 15:30:00,40.01,40.04,39.98,40.03,36400.0,39.5003,39.5299,39.4707,39.52,36400.0
2020-02-21 15:40:00,40.02,40.09,40.01,40.02,63092.0,39.5102,39.5793,39.5003,39.5102,63092.0
2020-02-21 15:50:00,40.02,40.09,39.99,40.01,112148.0,39.5102,39.5793,39.4805,39.5003,112148.0
2020-02-24 09:30:00,39.03,39.06,38.61,38.62,66295.0,38.5328,38.5624,38.1181,38.128,66295.0
2020-02-24 09:40:00,38.62,38.65,38.24,38.42,34984.0,38.128,38.1576,37.7528,37.9306,34984.0
2020-02-24 09:50:00,38.44,38.65,38.43,38.65,24401.0,37.9503,38.1576,37.9404,38.1576,24401.0
2020-02-24 10:00:00,38.65,38.88,38.64,38.72,46702.0,38.1576,38.3847,38.1477,38.2267,46702.0
2020-02-24 10:10:00,38.74,38.91,38.73,38.73,18145.0,38.2465,38.4143,38.2366,38.2366,18145.0
2020-02-24 10:20:00,38.71,38.73,38.62,38.68,11046.0,38.2169,38.2366,38.128,38.1872,11046.0
2020-02-24 10:30:00,38.66,38.78,38.65,38.65,26670.0,38.1675,38.286,38.1576,38.1576,26670.0
2020-02-24 10:40:00,38.65,38.78,38.6,38.78,14355.0,38.1576,38.286,38.1083,38.286,14355.0
2020-02-24 10:50:00,38.77,38.9,38.76,38.81,13894.0,38.2761,38.4044,38.2662,38.3156,13894.0
2020-02-24 11:00:00,38.8,38.8,38.58,38.71,13201.0,38.3057,38.3057,38.0885,38.2169,13201.0
2020-02-24 11:10:00,38.71,38.86,38.65,38.86,16444.0,38.2169,38.3649,38.1576,38.3649,16444.0
2020-02-24 11:20:00,38.86,38.96,38.82,38.94,43871.0,38.3649,38.4637,38.3255,38.4439,43871.0
2020-02-24 11:30:00,38.93,39.11,38.88,39.03,74535.0,38.4341,38.6118,38.3847,38.5328,74535.0
2020-02-24 11:40:00,39.03,39.03,38.9,39.0,22819.0,38.5328,38.5328,38.4044,38.5032,22819.0
2020-02-24 11:50:00,39.0,39.3,39.0,39.26,51293.0,38.5032,38.7993,38.5032,38.7598,51293.0
2020-02-24 12:00:00,39.25,39.26,39.13,39.21,32409.0,38.75,38.7598,38.6315,38.7105,32409.0
2020-02-24 12:10:00,39.22,39.24,39.15,39.19,15575.0,38.7204,38.7401,38.6513,38.6907,15575.0
2020-02-24 12:20:00,39.2,39.27,39.17,39.23,30760.0,38.7006,38.7697,38.671,38.7302,30760.0
2020-02-24 12:30:00,39.23,39.24,39.1,39.11,55852.0,38.7302,38.7401,38.6019,38.6118,55852.0
2020-02-24 12:40:00,39.14,39.18,39.07,39.07,71802.0,38.6414,38.6809,38.5723,38.5723,71802.0
2020-02-24 12:50:00,39.07,39.12,39.04,39.08,18075.0,38.5723,38.6216,38.5427,38.5821,18075.0
2020-02-24 13:00:00,39.06,39.1,39.01,39.08,13409.0,38.5624,38.6019,38.513,38.5821,13409.0
2020-02-24 13:10:00,39.07,39.15,39.06,39.12,14051.0,38.5723,38.6513,38.5624,38.6216,14051.0
2020-02-24 13:20:00,39.12,39.33,39.11,39.33,43758.0,38.6216,38.829,38.6118,38.829,43758.0
2020-02-24 13:30:00,39.32,39.4,39.28,39.4,30918.0,38.8191,38.8981,38.7796,38.8981,30918.0
2020-02-24 13:40:00,39.39,39.42,39.3,39.36,61830.0,38.8882,38.9178,38.7993,38.8586,61830.0
2020-02-24 13:50:00,39.37,39.42,39.35,39.41,16733.0,38.8684,38.9178,38.8487,38.9079,16733.0
2020-02-24 14:00:00,39.41,39.42,39.34,39.38,22400.0,38.9079,38.9178,38.8388,38.8783,22400.0
2020-02-24 14:10:00,39.38,39.43,39.36,39.4,20515.0,38.8783,38.9277,38.8586,38.8981,20515.0
2020-02-24 14:20:00,39.41,39.57,39.39,39.52,23089.0,38.9079,39.0659,38.8882,39.0165,23089.0
2020-02-24 14:30:00,39.51,39.61,39.44,39.61,73328.0,39.0067,39.1054,38.9376,39.1054,73328.0
2020-02-24 14:40:00,39.61,39.61,39.52,39.56,51303.0,39.1054,39.1054,39.0165,39.056,51303.0
2020-02-24 14:50:00,39.55,39.63,39.51,39.6,40250.0,39.0462,39.1251,39.0067,39.0955,40250.0
2020-02-24 15:00:00,39.61,39.76,39.6,39.65,63359.0,39.1054,39.2535,39.0955,39.1449,63359.0
2020-02-24 15:10:00,39.64,39.64,39.46,39.59,29571.0,39.135,39.135,38.9573,39.0856,29571.0
2020-02-24 15:20:00,39.59,39.64,39.56,39.56,23611.0,39.0856,39.135,39.056,39.056,23611.0
2020-02-24 15:30:00,39.56,39.67,39.51,39.61,90193.0,39.056,39.1646,39.0067,39.1054,90193.0
2020-02-24 15:40:00,39.62,39.7,39.58,39.7,50609.0,39.1153,39.1942,39.0758,39.1942,50609.0
2020-02-24 15:50:00,39.69,39.7,39.43,39.43,127081.0,39.1844,39.1942,38.9277,38.9277,127081.0
2020-02-25 09:30:00,39.58,39.58,38.87,38.89,26882.0,39.0758,39.0758,38.3748,38.3946,26882.0
2020-02-25 09:40:00,38.86,38.87,38.56,38.56,9147.0,38.3649,38.3748,38.0688,38.0688,9147.0
2020-02-25 09:50:00,38.56,38.85,38.56,38.84,35441.0,38.0688,38.3551,38.0688,38.3452,35441.0
2020-02-25 10:00:00,38.84,39.0,38.75,39.0,11168.0,38.3452,38.5032,38.2563,38.5032,11168.0
2020-02-25 10:10:00,39.0,39.07,38.83,38.88,23436.0,38.5032,38.5723,38.3353,38.3847,23436.0
2020-02-25 10:20:00,38.91,38.92,38.6,38.62,41819.0,38.4143,38.4242,38.1083,38.128,41819.0
2020-02-25 10:30:00,38.61,38.81,38.56,38.78,35017.0,38.1181,38.3156,38.0688,38.286,35017.0
2020-02-25 10:40:00,38.77,38.78,38.54,38.55,28043.0,38.2761,38.286,38.049,38.0589,28043.0
2020-02-25 10:50:00,38.55,38.67,38.46,38.55,35979.0,38.0589,38.1774,37.97,38.0589,35979.0
2020-02-25 11:00:00,38.55,38.68,38.51,38.62,101208.0,38.0589,38.1872,38.0194,38.128,101208.0
2020-02-25 11:10:00,38.62,38.7,38.47,38.54,23177.0,38.128,38.207,37.9799,38.049,23177.0
2020-02-25 11:20:00,38.55,38.72,38.5,38.7,8984.0,38.0589,38.2267,38.0095,38.207,8984.0
2020-02-25 11:30:00,38.72,38.77,38.68,38.69,11709.0,38.2267,38.2761,38.1872,38.1971,11709.0
2020-02-25 11:40:00,38.72,38.77,38.63,38.77,13437.0,38.2267,38.2761,38.1379,38.2761,13437.0
2020-02-25 11:50:00,38.77,38.8,38.65,38.66,10075.0,38.2761,38.3057,38.1576,38.1675,10075.0
2020-02-25 12:00:00,38.67,38.7,38.58,38.62,23350.0,38.1774,38.207,38.0885,38.128,23350.0
2020-02-25 12:10:00,38.62,38.63,38.58,38.59,32613.0,38.128,38.1379,38.0885,38.0984,32613.0
2020-02-25 12:20:00,38.58,38.59,38.52,38.55,33442.0,38.0885,38.0984,38.0293,38.0589,33442.0
2020-02-25 12:30:00,38.55,38.71,38.55,38.69,16520.0,38.0589,38.2169,38.0589,38.1971,16520.0
2020-02-25 12:40:00,38.68,38.68,38.51,38.57,23996.0,38.1872,38.1872,38.0194,38.0786,23996.0
2020-02-25 12:50:00,38.55,38.56,38.52,38.52,8344.0,38.0589,38.0688,38.0293,38.0293,8344.0
2020-02-25 13:00:00,38.52,38.57,38.5,38.55,19317.0,38.0293,38.0786,38.0095,38.0589,19317.0
2020-02-25 13:10:00,38.58,38.61,38.37,38.41,41979.0,38.0885,38.1181,37.8812,37.9207,41979.0
2020-02-25 13:20:00,38.41,38.43,38.34,38.41,40972.0,37.9207,37.9404,37.8516,37.9207,40972.0
2020-02-25 13:30:00,38.41,38.46,38.38,38.44,22023.0,37.9207,37.97,37.8911,37.9503,22023.0
2020-02-25 13:40:00,38.43,38.55,38.42,38.49,11630.0,37.9404,38.0589,37.9306,37.9997,11630.0
2020-02-25 13:50:00,38.49,38.53,38.38,38.39,15382.0,37.9997,38.0391,37.8911,37.9009,15382.0
2020-02-25 14:00:00,38.39,38.42,38.15,38.19,37186.0,37.9009,37.9306,37.664,37.7035,37186.0
2020-02-25 14:10:00,38.2,38.3,38.14,38.17,14377.0,37.7134,37.8121,37.6541,37.6837,14377.0
2020-02-25 14:20:00,38.17,38.19,38.06,38.07,14956.0,37.6837,37.7035,37.5751,37.585,14956.0
2020-02-25 14:30:00,38.06,38.15,37.98,38.03,16958.0,37.5751,37.664,37.4962,37.5455,16958.0
2020-02-25 14:40:00,38.04,38.26,38.02,38.24,15739.0,37.5554,37.7726,37.5356,37.7528,15739.0
2020-02-25 14:50:00,38.26,38.35,38.2,38.28,20105.0,37.7726,37.8614,37.7134,37.7923,20105.0
2020-02-25 15:00:00,38.33,38.4,38.27,38.31,15665.0,37.8417,37.9108,37.7825,37.822,15665.0
2020-02-25 15:10:00,38.33,38.33,38.16,38.23,47444.0,37.8417,37.8417,37.6739,37.743,47444.0
2020-02-25 15:20:00,38.26,38.26,38.07,38.17,24051.0,37.7726,37.7726,37.585,37.6837,24051.0
2020-02-25 15:30:00,38.17,38.17,38.02,38.08,35058.0,37.6837,37.6837,37.5356,37.5949,35058.0
2020-02-25 15:40:00,38.08,38.26,38.08,38.18,38691.0,37.5949,37.7726,37.5949,37.6936,38691.0
2020-02-25 15:50:00,38.16,38.17,37.94,37.96,145781.0,37.6739,37.6837,37.4567,37.4764,145781.0
2020-02-26 09:30:00,38.18,38.18,37.95,38.15,22075.0,37.6936,37.6936,37.4665,37.664,22075.0
2020-02-26 09:40:00,38.19,38.5,38.19,38.39,20039.0,37.7035,38.0095,37.7035,37.9009,20039.0
2020-02-26 09:50:00,38.37,38.43,38.15,38.16,55070.0,37.8812,37.9404,37.664,37.6739,55070.0
2020-02-26 10:00:00,38.17,38.23,37.95,38.07,23875.0,37.6837,37.743,37.4665,37.585,23875.0
2020-02-26 10:10:00,38.08,38.23,38.0,38.13,18834.0,37.5949,37.743,37.5159,37.6442,18834.0
2020-02-26 10:20:00,38.14,38.17,38.03,38.07,16458.0,37.6541,37.6837,37.5455,37.585,16458.0
2020-02-26 10:30:00,38.05,38.13,38.03,38.04,15607.0,37.5653,37.6442,37.5455,37.5554,15607.0
2020-02-26 10:40:00,38.05,38.26,38.04,38.19,19532.0,37.5653,37.7726,37.5554,37.7035,19532.0
2020-02-26 10:50:00,38.2,38.21,38.13,38.18,24194.0,37.7134,37.7232,37.6442,37.6936,24194.0
2020-02-26 11:00:00,38.17,38.18,38.08,38.08,12713.0,37.6837,37.6936,37.5949,37.5949,12713.0
2020-02-26 11:10:00,38.08,38.23,38.03,38.23,9953.0,37.5949,37.743,37.5455,37.743,9953.0
2020-02-26 11:20:00,38.23,38.27,38.18,38.19,15819.0,37.743,37.7825,37.6936,37.7035,15819.0
2020-02-26 11:30:00,38.19,38.21,38.07,38.11,18643.0,37.7035,37.7232,37.585,37.6245,18643.0
2020-02-26 11:40:00,38.11,38.13,37.87,37.9,25623.0,37.6245,37.6442,37.3876,37.4172,25623.0
2020-02-26 11:50:00,37.91,37.91,37.8,37.86,14445.0,37.427,37.427,37.3184,37.3777,14445.0
2020-02-26 12:00:00,37.86,37.87,37.61,37.67,14270.0,37.3777,37.3876,37.1309,37.1901,14270.0
2020-02-26 12:10:00,37.67,37.68,37.55,37.65,16827.0,37.1901,37.2,37.0716,37.1704,16827.0
2020-02-26 12:20:00,37.67,37.7,37.54,37.65,17986.0,37.1901,37.2197,37.0618,37.1704,17986.0
2020-02-26 12:30:00,37.65,37.73,37.63,37.65,11564.0,37.1704,37.2493,37.1506,37.1704,11564.0
2020-02-26 12:40:00,37.65,37.72,37.62,37.66,7456.0,37.1704,37.2395,37.1407,37.1802,7456.0
2020-02-26 12:50:00,37.68,37.71,37.57,37.61,14250.0,37.2,37.2296,37.0914,37.1309,14250.0
2020-02-26 13:00:00,37.58,37.64,37.54,37.56,60962.0,37.1013,37.1605,37.0618,37.0815,60962.0
2020-02-26 13:10:00,37.57,37.58,37.49,37.52,12466.0,37.0914,37.1013,37.0124,37.042,12466.0
2020-02-26 13:20:00,37.53,37.56,37.42,37.45,17614.0,37.0519,37.0815,36.9433,36.9729,17614.0
2020-02-26 13:30:00,37.42,37.42,37.17,37.17,41332.0,36.9433,36.9433,36.6965,36.6965,41332.0
2020-02-26 13:40:00,37.16,37.33,36.99,37.23,26930.0,36.6866,36.8544,36.5188,36.7557,26930.0
2020-02-26 13:50:00,37.23,37.24,37.07,37.08,18442.0,36.7557,36.7656,36.5977,36.6076,18442.0
2020-02-26 14:00:00,37.1,37.23,37.01,37.15,17493.0,36.6274,36.7557,36.5385,36.6767,17493.0
2020-02-26 14:10:00,37.14,37.2,37.04,37.04,28589.0,36.6669,36.7261,36.5681,36.5681,28589.0
2020-02-26 14:20:00,37.06,37.22,37.05,37.05,19987.0,36.5879,36.7458,36.578,36.578,19987.0
2020-02-26 14:30:00,37.03,37.17,36.99,37.04,34045.0,36.5583,36.6965,36.5188,36.5681,34045.0
2020-02-26 14:40:00,37.05,37.07,36.93,36.99,19916.0,36.578,36.5977,36.4595,36.5188,19916.0
2020-02-26 14:50:00,37.0,37.04,36.88,36.93,59782.0,36.5286,36.5681,36.4102,36.4595,59782.0
2020-02-26 15:00:00,36.93,36.99,36.91,36.99,56072.0,36.4595,36.5188,36.4398,36.5188,56072.0
2020-02-26 15:10:00,36.99,37.14,36.95,37.08,48210.0,36.5188,36.6669,36.4793,36.6076,48210.0
2020-02-26 15:20:00,37.09,37.14,36.91,36.98,72541.0,36.6175,36.6669,36.4398,36.5089,72541.0
2020-02-26 15:30:00,36.98,37.1,36.95,37.1,66673.0,36.5089,36.6274,36.4793,36.6274,66673.0
2020-02-26 15:40:00,37.1,37.19,37.0,37.19,94011.0,36.6274,36.7162,36.5286,36.7162,94011.0
2020-02-26 15:50:00,37.19,37.25,37.08,37.09,202033.0,36.7162,36.7755,36.6076,36.6175,202033.0
2020-02-27 09:30:00,38.33,40.0,38.31,39.05,136683.0,37.8417,39.4904,37.822,38.5525,136683.0
2020-02-27 09:40:00,38.84,38.91,37.65,38.07,75196.0,38.3452,38.4143,37.1704,37.585,75196.0
2020-02-27 09:50:00,38.09,38.75,37.92,38.19,44551.0,37.6048,38.2563,37.4369,37.7035,44551.0
2020-02-27 10:00:00,38.16,38.65,38.12,38.43,94746.0,37.6739,38.1576,37.6344,37.9404,94746.0
2020-02-27 10:10:00,38.43,38.89,38.4,38.62,81665.0,37.9404,38.3946,37.9108,38.128,81665.0
2020-02-27 10:20:00,38.63,38.72,38.45,38.62,52727.0,38.1379,38.2267,37.9602,38.128,52727.0
2020-02-27 10:30:00,38.67,38.8,38.45,38.76,82339.0,38.1774,38.3057,37.9602,38.2662,82339.0
2020-02-27 10:40:00,38.75,39.06,38.68,39.03,72152.0,38.2563,38.5624,38.1872,38.5328,72152.0
2020-02-27 10:50:00,39.03,39.29,39.0,39.15,63750.0,38.5328,38.7895,38.5032,38.6513,63750.0
2020-02-27 11:00:00,39.15,39.41,39.08,39.4,55861.0,38.6513,38.9079,38.5821,38.8981,55861.0
2020-02-27 11:10:00,39.4,39.4,39.1,39.24,48005.0,38.8981,38.8981,38.6019,38.7401,48005.0
2020-02-27 11:20:00,39.24,39.24,38.93,38.99,33226.0,38.7401,38.7401,38.4341,38.4933,33226.0
2020-02-27 11:30:00,38.99,39.08,38.92,39.05,50637.0,38.4933,38.5821,38.4242,38.5525,50637.0
2020-02-27 11:40:00,39.07,39.31,39.03,39.22,70170.0,38.5723,38.8092,38.5328,38.7204,70170.0
2020-02-27 11:50:00,39.22,39.32,39.06,39.29,40922.0,38.7204,38.8191,38.5624,38.7895,40922.0
2020-02-27 12:00:00,39.3,39.31,39.22,39.24,40754.0,38.7993,38.8092,38.7204,38.7401,40754.0
2020-02-27 12:10:00,39.25,39.57,39.25,39.42,37248.0,38.75,39.0659,38.75,38.9178,37248.0
2020-02-27 12:20:00,39.41,39.41,39.24,39.38,21096.0,38.9079,38.9079,38.7401,38.8783,21096.0
2020-02-27 12:30:00,39.37,39.68,39.37,39.64,70227.0,38.8684,39.1745,38.8684,39.135,70227.0
2020-02-27 12:40:00,39.66,39.77,39.5,39.7,65751.0,39.1548,39.2634,38.9968,39.1942,65751.0
2020-02-27 12:50:00,39.71,39.82,39.62,39.74,35073.0,39.2041,39.3127,39.1153,39.2337,35073.0
2020-02-27 13:00:00,39.75,39.88,39.72,39.87,63612.0,39.2436,39.372,39.214,39.3621,63612.0
2020-02-27 13:10:00,39.86,40.06,39.85,39.88,36790.0,39.3522,39.5497,39.3423,39.372,36790.0
2020-02-27 13:20:00,39.88,40.09,39.86,39.96,28844.0,39.372,39.5793,39.3522,39.4509,28844.0
2020-02-27 13:30:00,39.96,40.03,39.7,39.71,36326.0,39.4509,39.52,39.1942,39.2041,36326.0
2020-02-27 13:40:00,39.72,39.75,39.39,39.64,34532.0,39.214,39.2436,38.8882,39.135,34532.0
2020-02-27 13:50:00,39.64,39.78,39.44,39.51,39495.0,39.135,39.2732,38.9376,39.0067,39495.0
2020-02-27 14:00:00,39.51,39.55,39.2,39.29,96638.0,39.0067,39.0462,38.7006,38.7895,96638.0
2020-02-27 14:10:00,39.27,39.55,39.21,39.43,125755.0,38.7697,39.0462,38.7105,38.9277,125755.0
2020-02-27 14:20:00,39.44,39.76,39.43,39.66,39829.0,38.9376,39.2535,38.9277,39.1548,39829.0
2020-02-27 14:30:00,39.66,39.69,39.49,39.64,44635.0,39.1548,39.1844,38.9869,39.135,44635.0
2020-02-27 14:40:00,39.63,39.63,39.46,39.62,76401.0,39.1251,39.1251,38.9573,39.1153,76401.0
2020-02-27 14:50:00,39.62,39.75,39.6,39.61,47892.0,39.1153,39.2436,39.0955,39.1054,47892.0
2020-02-27 15:00:00,39.62,39.7,39.54,39.7,90373.0,39.1153,39.1942,39.0363,39.1942,90373.0
2020-02-27 15:10:00,39.69,39.7,39.5,39.5,103719.0,39.1844,39.1942,38.9968,38.9968,103719.0
2020-02-27 15:20:00,39.5,39.8,39.5,39.78,97279.0,38.9968,39.293,38.9968,39.2732,97279.0
2020-02-27 15:30:00,39.78,39.84,39.74,39.75,103573.0,39.2732,39.3325,39.2337,39.2436,103573.0
2020-02-27 15:40:00,39.75,40.01,39.75,39.8,131329.0,39.2436,39.5003,39.2436,39.293,131329.0
2020-02-27 15:50:00,39.81,39.82,39.42,39.42,291837.0,39.3028,39.3127,38.9178,38.9178,291837.0
2020-02-28 09:30:00,38.59,39.11,38.33,39.05,49561.0,38.0984,38.6118,37.8417,38.5525,49561.0
2020-02-28 09:40:00,38.96,39.42,38.95,39.12,50367.0,38.4637,38.9178,38.4538,38.6216,50367.0
2020-02-28 09:50:00,39.05,39.1,38.29,38.36,41138.0,38.5525,38.6019,37.8022,37.8713,41138.0
2020-02-28 10:00:00,38.32,38.41,38.04,38.41,53621.0,37.8318,37.9207,37.5554,37.9207,53621.0
2020-02-28 10:10:00,38.38,38.42,38.04,38.15,42332.0,37.8911,37.9306,37.5554,37.664,42332.0
2020-02-28 10:20:00,38.15,38.17,37.71,38.0,56223.0,37.664,37.6837,37.2296,37.5159,56223.0
2020-02-28 10:30:00,38.0,38.14,37.88,38.0,88685.0,37.5159,37.6541,37.3974,37.5159,88685.0
2020-02-28 10:40:00,38.0,38.02,37.86,37.93,48062.0,37.5159,37.5356,37.3777,37.4468,48062.0
2020-02-28 10:50:00,37.94,38.23,37.85,37.95,23354.0,37.4567,37.743,37.3678,37.4665,23354.0
2020-02-28 11:00:00,37.9,37.91,37.42,37.42,30793.0,37.4172,37.427,36.9433,36.9433,30793.0
2020-02-28 11:10:00,37.45,37.87,37.45,37.87,45930.0,36.9729,37.3876,36.9729,37.3876,45930.0
2020-02-28 11:20:00,37.85,37.88,37.76,37.8,67259.0,37.3678,37.3974,37.279,37.3184,67259.0
2020-02-28 11:30:00,37.84,38.05,37.78,38.05,21529.0,37.3579,37.5653,37.2987,37.5653,21529.0
2020-02-28 11:40:00,38.02,38.17,37.96,38.13,28904.0,37.5356,37.6837,37.4764,37.6442,28904.0
2020-02-28 11:50:00,38.14,38.17,37.96,38.05,53756.0,37.6541,37.6837,37.4764,37.5653,53756.0
2020-02-28 12:00:00,38.03,38.05,37.82,37.87,33669.0,37.5455,37.5653,37.3382,37.3876,33669.0
2020-02-28 12:10:00,37.88,37.9,37.78,37.89,25570.0,37.3974,37.4172,37.2987,37.4073,25570.0
2020-02-28 12:20:00,37.89,38.0,37.83,37.95,11464.0,37.4073,37.5159,37.3481,37.4665,11464.0
2020-02-28 12:30:00,37.96,38.09,37.86,38.01,20224.0,37.4764,37.6048,37.3777,37.5258,20224.0
2020-02-28 12:40:00,38.01,38.08,37.83,37.89,28949.0,37.5258,37.5949,37.3481,37.4073,28949.0
2020-02-28 12:50:00,37.87,38.18,37.87,38.16,20786.0,37.3876,37.6936,37.3876,37.6739,20786.0
2020-02-28 13:00:00,38.16,38.19,37.94,38.02,20595.0,37.6739,37.7035,37.4567,37.5356,20595.0
2020-02-28 13:10:00,38.01,38.02,37.78,37.9,24594.0,37.5258,37.5356,37.2987,37.4172,24594.0
2020-02-28 13:20:00,37.9,37.96,37.74,37.75,21673.0,37.4172,37.4764,37.2592,37.2691,21673.0
2020-02-28 13:30:00,37.75,37.79,37.65,37.76,40673.0,37.2691,37.3086,37.1704,37.279,40673.0
2020-02-28 13:40:00,37.75,37.79,37.6,37.75,39264.0,37.2691,37.3086,37.121,37.2691,39264.0
2020-02-28 13:50:00,37.77,37.95,37.75,37.91,78298.0,37.2888,37.4665,37.2691,37.427,78298.0
2020-02-28 14:00:00,37.91,37.92,37.47,37.53,91749.0,37.427,37.4369,36.9927,37.0519,91749.0
2020-02-28 14:10:00,37.55,37.72,37.53,37.69,49139.0,37.0716,37.2395,37.0519,37.2099,49139.0
2020-02-28 14:20:00,37.68,37.72,37.53,37.72,41989.0,37.2,37.2395,37.0519,37.2395,41989.0
2020-02-28 14:30:00,37.71,38.05,37.71,37.93,79879.0,37.2296,37.5653,37.2296,37.4468,79879.0
2020-02-28 14:40:00,37.94,38.15,37.92,38.12,120236.0,37.4567,37.664,37.4369,37.6344,120236.0
2020-02-28 14:50:00,38.12,38.18,37.81,37.95,57107.0,37.6344,37.6936,37.3283,37.4665,57107.0
2020-02-28 15:00:00,37.95,37.95,37.84,37.9,70429.0,37.4665,37.4665,37.3579,37.4172,70429.0
2020-02-28 15:10:00,37.9,38.11,37.86,37.99,59013.0,37.4172,37.6245,37.3777,37.506,59013.0
2020-02-28 15:20:00,37.98,38.0,37.56,37.57,44781.0,37.4962,37.5159,37.0815,37.0914,44781.0
2020-02-28 15:30:00,37.55,37.8,37.53,37.56,104747.0,37.0716,37.3184,37.0519,37.0815,104747.0
2020-02-28 15:40:00,37.57,37.63,37.4,37.62,97057.0,37.0914,37.1506,36.9235,37.1407,97057.0
2020-02-28 15:50:00,37.61,38.16,37.56,38.12,293940.0,37.1309,37.6739,37.0815,37.6344,293940.0
2020-03-02 09:30:00,37.73,38.0,37.25,37.37,92462.0,37.2493,37.5159,36.7755,36.8939,92462.0
2020-03-02 09:40:00,37.3,37.52,37.24,37.43,27485.0,36.8248,37.042,36.7656,36.9532,27485.0
2020-03-02 09:50:00,37.36,37.47,37.21,37.34,32755.0,36.8841,36.9927,36.736,36.8643,32755.0
2020-03-02 10:00:00,37.36,37.46,37.1,37.15,34718.0,36.8841,36.9828,36.6274,36.6767,34718.0
2020-03-02 10:10:00,37.17,37.38,37.17,37.32,22853.0,36.6965,36.9038,36.6965,36.8446,22853.0
2020-03-02 10:20:00,37.31,37.49,37.24,37.49,41289.0,36.8347,37.0124,36.7656,37.0124,41289.0
2020-03-02 10:30:00,37.52,37.82,37.38,37.82,35269.0,37.042,37.3382,36.9038,37.3382,35269.0
2020-03-02 10:40:00,37.84,38.04,37.84,37.95,43068.0,37.3579,37.5554,37.3579,37.4665,43068.0
2020-03-02 10:50:00,37.93,38.11,37.86,37.86,45979.0,37.4468,37.6245,37.3777,37.3777,45979.0
2020-03-02 11:00:00,37.85,38.02,37.84,37.89,45392.0,37.3678,37.5356,37.3579,37.4073,45392.0
2020-03-02 11:10:00,37.9,38.21,37.85,38.1,33747.0,37.4172,37.7232,37.3678,37.6146,33747.0
2020-03-02 11:20:00,38.1,38.31,38.1,38.26,36123.0,37.6146,37.822,37.6146,37.7726,36123.0
2020-03-02 11:30:00,38.27,38.4,38.21,38.39,26188.0,37.7825,37.9108,37.7232,37.9009,26188.0
2020-03-02 11:40:00,38.38,38.41,38.31,38.35,35385.0,37.8911,37.9207,37.822,37.8614,35385.0
2020-03-02 11:50:00,38.34,38.5,38.29,38.41,57865.0,37.8516,38.0095,37.8022,37.9207,57865.0
2020-03-02 12:00:00,38.43,38.49,38.39,38.42,40454.0,37.9404,37.9997,37.9009,37.9306,40454.0
2020-03-02 12:10:00,38.42,38.44,38.21,38.31,46647.0,37.9306,37.9503,37.7232,37.822,46647.0
2020-03-02 12:20:00,38.31,38.31,38.05,38.13,47423.0,37.822,37.822,37.5653,37.6442,47423.0
2020-03-02 12:30:00,38.15,38.36,38.14,38.3,43114.0,37.664,37.8713,37.6541,37.8121,43114.0
2020-03-02 12:40:00,38.29,38.46,38.24,38.46,26870.0,37.8022,37.97,37.7528,37.97,26870.0
2020-03-02 12:50:00,38.48,38.54,38.41,38.48,23462.0,37.9898,38.049,37.9207,37.9898,23462.0
2020-03-02 13:00:00,38.49,38.59,38.46,38.48,25462.0,37.9997,38.0984,37.97,37.9898,25462.0
2020-03-02 13:10:00,38.46,38.48,38.28,38.3,29574.0,37.97,37.9898,37.7923,37.8121,29574.0
2020-03-02 13:20:00,38.3,38.35,38.23,38.29,27160.0,37.8121,37.8614,37.743,37.8022,27160.0
2020-03-02 13:30:00,38.3,38.37,38.27,38.35,25416.0,37.8121,37.8812,37.7825,37.8614,25416.0
2020-03-02 13:40:00,38.36,38.45,38.34,38.34,28215.0,37.8713,37.9602,37.8516,37.8516,28215.0
2020-03-02 13:50:00,38.34,38.44,38.27,38.43,31643.0,37.8516,37.9503,37.7825,37.9404,31643.0
2020-03-02 14:00:00,38.43,38.56,38.42,38.53,34907.0,37.9404,38.0688,37.9306,38.0391,34907.0
2020-03-02 14:10:00,38.5,38.6,38.44,38.47,36618.0,38.0095,38.1083,37.9503,37.9799,36618.0
2020-03-02 14:20:00,38.47,38.52,38.36,38.36,35236.0,37.9799,38.0293,37.8713,37.8713,35236.0
2020-03-02 14:30:00,38.37,38.41,38.26,38.27,34248.0,37.8812,37.9207,37.7726,37.7825,34248.0
2020-03-02 14:40:00,38.27,38.33,38.15,38.31,36607.0,37.7825,37.8417,37.664,37.822,36607.0
2020-03-02 14:50:00,38.31,38.5,38.27,38.29,47003.0,37.822,38.0095,37.7825,37.8022,47003.0
2020-03-02 15:00:00,38.29,38.47,38.28,38.39,58890.0,37.8022,37.9799,37.7923,37.9009,58890.0
2020-03-02 15:10:00,38.37,38.47,38.32,38.44,44707.0,37.8812,37.9799,37.8318,37.9503,44707.0
2020-03-02 15:20:00,38.44,38.58,38.43,38.46,65319.0,37.9503,38.0885,37.9404,37.97,65319.0
2020-03-02 15:30:00,38.48,38.68,38.46,38.68,83201.0,37.9898,38.1872,37.97,38.1872,83201.0
2020-03-02 15:40:00,38.67,38.82,38.6,38.8,122898.0,38.1774,38.3255,38.1083,38.3057,122898.0
2020-03-02 15:50:00,38.81,39.04,38.73,38.83,410375.0,38.3156,38.5427,38.2366,38.3353,410375.0
2020-03-03 09:30:00,38.91,38.91,38.23,38.54,45794.0,38.4143,38.4143,37.743,38.049,45794.0
2020-03-03 09:40:00,38.49,38.58,38.26,38.47,30814.0,37.9997,38.0885,37.7726,37.9799,30814.0
2020-03-03 09:50:00,38.42,38.44,38.02,38.34,48059.0,37.9306,37.9503,37.5356,37.8516,48059.0
2020-03-03 10:00:00,38.36,39.5,38.34,39.26,67859.0,37.8713,38.9968,37.8516,38.7598,67859.0
2020-03-03 10:10:00,39.27,39.27,38.63,38.79,31571.0,38.7697,38.7697,38.1379,38.2958,31571.0
2020-03-03 10:20:00,38.79,39.27,38.75,39.14,40939.0,38.2958,38.7697,38.2563,38.6414,40939.0
2020-03-03 10:30:00,39.14,39.52,39.11,39.45,32171.0,38.6414,39.0165,38.6118,38.9474,32171.0
2020-03-03 10:40:00,39.48,39.71,39.46,39.49,35044.0,38.977,39.2041,38.9573,38.9869,35044.0
2020-03-03 10:50:00,39.52,39.84,39.36,39.81,43168.0,39.0165,39.3325,38.8586,39.3028,43168.0
2020-03-03 11:00:00,39.78,39.87,39.46,39.48,36885.0,39.2732,39.3621,38.9573,38.977,36885.0
2020-03-03 11:10:00,39.52,39.52,39.19,39.3,22072.0,39.0165,39.0165,38.6907,38.7993,22072.0
2020-03-03 11:20:00,39.28,39.28,38.85,38.87,30613.0,38.7796,38.7796,38.3551,38.3748,30613.0
2020-03-03 11:30:00,38.83,39.13,38.78,39.11,23634.0,38.3353,38.6315,38.286,38.6118,23634.0
2020-03-03 11:40:00,39.13,39.17,38.94,38.96,27066.0,38.6315,38.671,38.4439,38.4637,27066.0
2020-03-03 11:50:00,38.98,39.32,38.98,39.28,26622.0,38.4834,38.8191,38.4834,38.7796,26622.0
2020-03-03 12:00:00,39.29,39.4,39.17,39.38,35052.0,38.7895,38.8981,38.671,38.8783,35052.0
2020-03-03 12:10:00,39.38,39.38,39.16,39.22,25142.0,38.8783,38.8783,38.6611,38.7204,25142.0
2020-03-03 12:20:00,39.17,39.36,39.15,39.17,21014.0,38.671,38.8586,38.6513,38.671,21014.0
2020-03-03 12:30:00,39.19,39.27,39.02,39.27,19103.0,38.6907,38.7697,38.5229,38.7697,19103.0
2020-03-03 12:40:00,39.27,39.32,39.07,39.23,25046.0,38.7697,38.8191,38.5723,38.7302,25046.0
2020-03-03 12:50:00,39.22,39.22,38.99,39.06,15122.0,38.7204,38.7204,38.4933,38.5624,15122.0
2020-03-03 13:00:00,39.05,39.05,38.89,38.91,15824.0,38.5525,38.5525,38.3946,38.4143,15824.0
2020-03-03 13:10:00,38.96,38.99,38.82,38.85,23026.0,38.4637,38.4933,38.3255,38.3551,23026.0
2020-03-03 13:20:00,38.89,38.93,38.67,38.82,28375.0,38.3946,38.4341,38.1774,38.3255,28375.0
2020-03-03 13:30:00,38.82,38.9,38.71,38.85,21460.0,38.3255,38.4044,38.2169,38.3551,21460.0
2020-03-03 13:40:00,38.85,38.89,38.58,38.63,21766.0,38.3551,38.3946,38.0885,38.1379,21766.0
2020-03-03 13:50:00,38.62,38.74,38.57,38.61,25549.0,38.128,38.2465,38.0786,38.1181,25549.0
2020-03-03 14:00:00,38.62,38.67,38.38,38.38,30022.0,38.128,38.1774,37.8911,37.8911,30022.0
2020-03-03 14:10:00,38.37,38.64,38.33,38.33,24127.0,37.8812,38.1477,37.8417,37.8417,24127.0
2020-03-03 14:20:00,38.33,38.68,38.28,38.67,21057.0,37.8417,38.1872,37.7923,38.1774,21057.0
2020-03-03 14:30:00,38.7,38.78,38.53,38.54,29323.0,38.207,38.286,38.0391,38.049,29323.0
2020-03-03 14:40:00,38.49,38.76,38.48,38.74,38990.0,37.9997,38.2662,37.9898,38.2465,38990.0
2020-03-03 14:50:00,38.75,38.81,38.59,38.75,32748.0,38.2563,38.3156,38.0984,38.2563,32748.0
2020-03-03 15:00:00,38.77,38.87,38.68,38.73,44053.0,38.2761,38.3748,38.1872,38.2366,44053.0
2020-03-03 15:10:00,38.73,38.96,38.69,38.93,46658.0,38.2366,38.4637,38.1971,38.4341,46658.0
2020-03-03 15:20:00,38.93,39.07,38.75,39.07,51297.0,38.4341,38.5723,38.2563,38.5723,51297.0
2020-03-03 15:30:00,39.03,39.06,38.68,38.71,69556.0,38.5328,38.5624,38.1872,38.2169,69556.0
2020-03-03 15:40:00,38.72,39.07,38.69,38.78,73664.0,38.2267,38.5723,38.1971,38.286,73664.0
2020-03-03 15:50:00,38.76,38.81,38.49,38.6,131614.0,38.2662,38.3156,37.9997,38.1083,131614.0
2020-03-04 09:30:00,39.14,39.39,38.98,39.07,86375.0,38.6414,38.8882,38.4834,38.5723,86375.0
2020-03-04 09:40:00,39.08,39.23,38.98,39.23,21925.0,38.5821,38.7302,38.4834,38.7302,21925.0
2020-03-04 09:50:00,39.19,39.39,39.08,39.16,25454.0,38.6907,38.8882,38.5821,38.6611,25454.0
2020-03-04 10:00:00,39.19,39.39,39.12,39.34,43490.0,38.6907,38.8882,38.6216,38.8388,43490.0
2020-03-04 10:10:00,39.34,39.74,39.33,39.73,41852.0,38.8388,39.2337,38.829,39.2239,41852.0
2020-03-04 10:20:00,39.72,39.84,39.59,39.63,31274.0,39.214,39.3325,39.0856,39.1251,31274.0
2020-03-04 10:30:00,39.63,39.68,39.35,39.42,38282.0,39.1251,39.1745,38.8487,38.9178,38282.0
2020-03-04 10:40:00,39.44,39.49,39.34,39.48,31668.0,38.9376,38.9869,38.8388,38.977,31668.0
2020-03-04 10:50:00,39.49,39.49,39.23,39.32,34940.0,38.9869,38.9869,38.7302,38.8191,34940.0
2020-03-04 11:00:00,39.36,39.54,39.32,39.47,32552.0,38.8586,39.0363,38.8191,38.9672,32552.0
2020-03-04 11:10:00,39.47,39.54,39.44,39.53,26770.0,38.9672,39.0363,38.9376,39.0264,26770.0
2020-03-04 11:20:00,39.52,39.6,39.44,39.52,20209.0,39.0165,39.0955,38.9376,39.0165,20209.0
2020-03-04 11:30:00,39.54,39.66,39.52,39.52,44437.0,39.0363,39.1548,39.0165,39.0165,44437.0
2020-03-04 11:40:00,39.5,39.51,39.33,39.44,33712.0,38.9968,39.0067,38.829,38.9376,33712.0
2020-03-04 11:50:00,39.41,39.49,39.35,39.41,26612.0,38.9079,38.9869,38.8487,38.9079,26612.0
2020-03-04 12:00:00,39.42,39.52,39.42,39.48,25802.0,38.9178,39.0165,38.9178,38.977,25802.0
2020-03-04 12:10:00,39.48,39.51,39.36,39.4,24322.0,38.977,39.0067,38.8586,38.8981,24322.0
2020-03-04 12:20:00,39.4,39.56,39.39,39.55,19919.0,38.8981,39.056,38.8882,39.0462,19919.0
2020-03-04 12:30:00,39.55,39.59,39.5,39.51,26425.0,39.0462,39.0856,38.9968,39.0067,26425.0
2020-03-04 12:40:00,39.51,39.64,39.46,39.64,23155.0,39.0067,39.135,38.9573,39.135,23155.0
2020-03-04 12:50:00,39.63,39.7,39.55,39.69,24586.0,39.1251,39.1942,39.0462,39.1844,24586.0
2020-03-04 13:00:00,39.69,39.73,39.6,39.66,33538.0,39.1844,39.2239,39.0955,39.1548,33538.0
2020-03-04 13:10:00,39.66,39.94,39.66,39.92,41630.0,39.1548,39.4312,39.1548,39.4114,41630.0
2020-03-04 13:20:00,39.92,39.93,39.81,39.81,30203.0,39.4114,39.4213,39.3028,39.3028,30203.0
2020-03-04 13:30:00,39.82,39.94,39.8,39.86,29771.0,39.3127,39.4312,39.293,39.3522,29771.0
2020-03-04 13:40:00,39.87,39.92,39.82,39.91,26248.0,39.3621,39.4114,39.3127,39.4016,26248.0
2020-03-04 13:50:00,39.91,39.92,39.72,39.72,37058.0,39.4016,39.4114,39.214,39.214,37058.0
2020-03-04 14:00:00,39.72,39.78,39.61,39.75,33100.0,39.214,39.2732,39.1054,39.2436,33100.0
2020-03-04 14:10:00,39.75,39.84,39.74,39.8,39623.0,39.2436,39.3325,39.2337,39.293,39623.0
2020-03-04 14:20:00,39.8,39.92,39.76,39.87,29929.0,39.293,39.4114,39.2535,39.3621,29929.0
2020-03-04 14:30:00,39.88,39.9,39.67,39.68,45665.0,39.372,39.3917,39.1646,39.1745,45665.0
2020-03-04 14:40:00,39.68,39.83,39.66,39.83,33268.0,39.1745,39.3226,39.1548,39.3226,33268.0
2020-03-04 14:50:00,39.84,39.9,39.79,39.87,67143.0,39.3325,39.3917,39.2831,39.3621,67143.0
2020-03-04 15:00:00,39.86,39.96,39.85,39.91,45629.0,39.3522,39.4509,39.3423,39.4016,45629.0
2020-03-04 15:10:00,39.92,39.97,39.86,39.9,55367.0,39.4114,39.4608,39.3522,39.3917,55367.0
2020-03-04 15:20:00,39.92,40.0,39.91,40.0,59582.0,39.4114,39.4904,39.4016,39.4904,59582.0
2020-03-04 15:30:00,40.03,40.08,39.98,40.02,62754.0,39.52,39.5694,39.4707,39.5102,62754.0
2020-03-04 15:40:00,40.02,40.06,39.98,40.04,73793.0,39.5102,39.5497,39.4707,39.5299,73793.0
2020-03-04 15:50:00,40.06,40.29,40.05,40.24,186553.0,39.5497,39.7767,39.5398,39.7274,186553.0
2020-03-05 09:30:00,39.38,39.58,39.11,39.43,39369.0,38.8783,39.0758,38.6118,38.9277,39369.0
2020-03-05 09:40:00,39.42,39.45,39.13,39.13,20921.0,38.9178,38.9474,38.6315,38.6315,20921.0
2020-03-05 09:50:00,39.14,39.2,38.91,38.94,26838.0,38.6414,38.7006,38.4143,38.4439,26838.0
2020-03-05 10:00:00,38.94,39.13,38.92,39.05,18797.0,38.4439,38.6315,38.4242,38.5525,18797.0
2020-03-05 10:10:00,39.11,39.61,39.09,39.61,27905.0,38.6118,39.1054,38.592,39.1054,27905.0
2020-03-05 10:20:00,39.61,39.76,39.41,39.42,35653.0,39.1054,39.2535,38.9079,38.9178,35653.0
2020-03-05 10:30:00,39.42,39.42,39.31,39.35,23188.0,38.9178,38.9178,38.8092,38.8487,23188.0
2020-03-05 10:40:00,39.36,39.51,39.33,39.5,28644.0,38.8586,39.0067,38.829,38.9968,28644.0
2020-03-05 10:50:00,39.49,39.54,39.42,39.52,24510.0,38.9869,39.0363,38.9178,39.0165,24510.0
2020-03-05 11:00:00,39.5,39.73,39.5,39.72,19124.0,38.9968,39.2239,38.9968,39.214,19124.0
2020-03-05 11:10:00,39.71,39.77,39.63,39.63,25863.0,39.2041,39.2634,39.1251,39.1251,25863.0
2020-03-05 11:20:00,39.63,39.7,39.53,39.65,27774.0,39.1251,39.1942,39.0264,39.1449,27774.0
2020-03-05 11:30:00,39.66,39.68,39.51,39.53,27115.0,39.1548,39.1745,39.0067,39.0264,27115.0
2020-03-05 11:40:00,39.51,39.65,39.49,39.65,38353.0,39.0067,39.1449,38.9869,39.1449,38353.0
2020-03-05 11:50:00,39.66,39.69,39.51,39.58,25852.0,39.1548,39.1844,39.0067,39.0758,25852.0
2020-03-05 12:00:00,39.57,39.66,39.52,39.56,26901.0,39.0659,39.1548,39.0165,39.056,26901.0
2020-03-05 12:10:00,39.55,39.6,39.5,39.51,18733.0,39.0462,39.0955,38.9968,39.0067,18733.0
2020-03-05 12:20:00,39.51,39.52,39.35,39.45,16144.0,39.0067,39.0165,38.8487,38.9474,16144.0
2020-03-05 12:30:00,39.43,39.52,39.33,39.33,20242.0,38.9277,39.0165,38.829,38.829,20242.0
2020-03-05 12:40:00,39.34,39.36,39.08,39.2,23865.0,38.8388,38.8586,38.5821,38.7006,23865.0
2020-03-05 12:50:00,39.19,39.23,39.14,39.14,18223.0,38.6907,38.7302,38.6414,38.6414,18223.0
2020-03-05 13:00:00,39.12,39.17,38.98,39.05,62914.0,38.6216,38.671,38.4834,38.5525,62914.0
2020-03-05 13:10:00,39.03,39.09,38.91,38.99,19811.0,38.5328,38.592,38.4143,38.4933,19811.0
2020-03-05 13:20:00,39.0,39.2,39.0,39.2,18109.0,38.5032,38.7006,38.5032,38.7006,18109.0
2020-03-05 13:30:00,39.19,39.32,39.17,39.2,30295.0,38.6907,38.8191,38.671,38.7006,30295.0
2020-03-05 13:40:00,39.18,39.32,39.13,39.3,24385.0,38.6809,38.8191,38.6315,38.7993,24385.0
2020-03-05 13:50:00,39.3,39.31,39.16,39.23,25080.0,38.7993,38.8092,38.6611,38.7302,25080.0
2020-03-05 14:00:00,39.22,39.22,39.07,39.16,27045.0,38.7204,38.7204,38.5723,38.6611,27045.0
2020-03-05 14:10:00,39.15,39.3,39.11,39.14,27113.0,38.6513,38.7993,38.6118,38.6414,27113.0
2020-03-05 14:20:00,39.14,39.16,38.99,39.05,28655.0,38.6414,38.6611,38.4933,38.5525,28655.0
2020-03-05 14:30:00,39.05,39.23,39.03,39.2,21470.0,38.5525,38.7302,38.5328,38.7006,21470.0
2020-03-05 14:40:00,39.2,39.24,39.13,39.2,29203.0,38.7006,38.7401,38.6315,38.7006,29203.0
2020-03-05 14:50:00,39.21,39.27,39.12,39.22,33354.0,38.7105,38.7697,38.6216,38.7204,33354.0
2020-03-05 15:00:00,39.22,39.22,39.09,39.14,31477.0,38.7204,38.7204,38.592,38.6414,31477.0
2020-03-05 15:10:00,39.11,39.11,38.94,38.94,32244.0,38.6118,38.6118,38.4439,38.4439,32244.0
2020-03-05 15:20:00,38.96,39.07,38.96,39.04,42716.0,38.4637,38.5723,38.4637,38.5427,42716.0
2020-03-05 15:30:00,39.03,39.25,38.99,39.11,59673.0,38.5328,38.75,38.4933,38.6118,59673.0
2020-03-05 15:40:00,39.09,39.17,39.01,39.06,75377.0,38.592,38.671,38.513,38.5624,75377.0
2020-03-05 15:50:00,39.03,39.26,39.0,39.13,165698.0,38.5328,38.7598,38.5032,38.6315,165698.0
2020-03-06 09:30:00,37.82,38.03,37.72,37.93,46785.0,37.3382,37.5455,37.2395,37.4468,46785.0
2020-03-06 09:40:00,37.93,38.03,37.61,37.61,34718.0,37.4468,37.5455,37.1309,37.1309,34718.0
2020-03-06 09:50:00,37.62,37.94,37.54,37.91,28921.0,37.1407,37.4567,37.0618,37.427,28921.0
2020-03-06 10:00:00,37.95,38.02,37.73,37.73,35729.0,37.4665,37.5356,37.2493,37.2493,35729.0
2020-03-06 10:10:00,37.72,37.97,37.64,37.89,24301.0,37.2395,37.4863,37.1605,37.4073,24301.0
2020-03-06 10:20:00,37.85,38.26,37.84,38.26,25734.0,37.3678,37.7726,37.3579,37.7726,25734.0
2020-03-06 10:30:00,38.24,38.36,37.98,38.27,53606.0,37.7528,37.8713,37.4962,37.7825,53606.0
2020-03-06 10:40:00,38.27,38.36,38.15,38.29,26080.0,37.7825,37.8713,37.664,37.8022,26080.0
2020-03-06 10:50:00,38.34,38.35,38.14,38.25,26607.0,37.8516,37.8614,37.6541,37.7627,26607.0
2020-03-06 11:00:00,38.28,38.41,38.26,38.41,39630.0,37.7923,37.9207,37.7726,37.9207,39630.0
2020-03-06 11:10:00,38.41,38.56,38.36,38.54,36787.0,37.9207,38.0688,37.8713,38.049,36787.0
2020-03-06 11:20:00,38.55,38.59,38.24,38.32,38684.0,38.0589,38.0984,37.7528,37.8318,38684.0
2020-03-06 11:30:00,38.33,38.43,38.24,38.43,18684.0,37.8417,37.9404,37.7528,37.9404,18684.0
2020-03-06 11:40:00,38.42,38.45,38.14,38.19,25775.0,37.9306,37.9602,37.6541,37.7035,25775.0
2020-03-06 11:50:00,38.18,38.36,38.18,38.32,14902.0,37.6936,37.8713,37.6936,37.8318,14902.0
2020-03-06 12:00:00,38.34,38.37,38.18,38.22,23276.0,37.8516,37.8812,37.6936,37.7331,23276.0
2020-03-06 12:10:00,38.21,38.22,37.88,37.93,50496.0,37.7232,37.7331,37.3974,37.4468,50496.0
2020-03-06 12:20:00,37.92,37.97,37.76,37.81,28046.0,37.4369,37.4863,37.279,37.3283,28046.0
2020-03-06 12:30:00,37.81,38.17,37.8,38.08,21050.0,37.3283,37.6837,37.3184,37.5949,21050.0
2020-03-06 12:40:00,38.1,38.22,38.04,38.08,17002.0,37.6146,37.7331,37.5554,37.5949,17002.0
2020-03-06 12:50:00,38.07,38.15,38.0,38.12,15018.0,37.585,37.664,37.5159,37.6344,15018.0
2020-03-06 13:00:00,38.11,38.2,38.08,38.15,17444.0,37.6245,37.7134,37.5949,37.664,17444.0
2020-03-06 13:10:00,38.15,38.18,38.07,38.1,15123.0,37.664,37.6936,37.585,37.6146,15123.0
2020-03-06 13:20:00,38.1,38.28,38.1,38.17,26914.0,37.6146,37.7923,37.6146,37.6837,26914.0
2020-03-06 13:30:00,38.17,38.23,38.12,38.22,18753.0,37.6837,37.743,37.6344,37.7331,18753.0
2020-03-06 13:40:00,38.22,38.25,38.11,38.12,25660.0,37.7331,37.7627,37.6245,37.6344,25660.0
2020-03-06 13:50:00,38.13,38.17,38.02,38.02,24034.0,37.6442,37.6837,37.5356,37.5356,24034.0
2020-03-06 14:00:00,38.03,38.06,37.96,38.05,24391.0,37.5455,37.5751,37.4764,37.5653,24391.0
2020-03-06 14:10:00,38.04,38.11,38.02,38.09,38688.0,37.5554,37.6245,37.5356,37.6048,38688.0
2020-03-06 14:20:00,38.09,38.13,38.0,38.0,59120.0,37.6048,37.6442,37.5159,37.5159,59120.0
2020-03-06 14:30:00,38.02,38.02,37.83,37.87,35290.0,37.5356,37.5356,37.3481,37.3876,35290.0
2020-03-06 14:40:00,37.88,37.99,37.81,37.83,38523.0,37.3974,37.506,37.3283,37.3481,38523.0
2020-03-06 14:50:00,37.82,37.85,37.75,37.76,51179.0,37.3382,37.3678,37.2691,37.279,51179.0
2020-03-06 15:00:00,37.74,37.75,37.57,37.58,45583.0,37.2592,37.2691,37.0914,37.1013,45583.0
2020-03-06 15:10:00,37.59,37.77,37.52,37.66,82522.0,37.1111,37.2888,37.042,37.1802,82522.0
2020-03-06 15:20:00,37.66,37.78,37.57,37.63,107861.0,37.1802,37.2987,37.0914,37.1506,107861.0
2020-03-06 15:30:00,37.61,38.08,37.6,37.76,187023.0,37.1309,37.5949,37.121,37.279,187023.0
2020-03-06 15:40:00,37.77,38.01,37.73,37.96,153311.0,37.2888,37.5258,37.2493,37.4764,153311.0
2020-03-06 15:50:00,37.97,38.29,37.97,38.25,285886.0,37.4863,37.8022,37.4863,37.7627,285886.0
2020-03-09 09:30:00,35.0,35.0,35.0,35.0,0.0,34.5541,34.5541,34.5541,34.5541,0.0
2020-03-09 09:40:00,35.0,35.0,35.0,35.0,0.0,34.5541,34.5541,34.5541,34.5541,0.0
2020-03-09 09:50:00,35.29,35.29,34.46,34.48,25436.0,34.8404,34.8404,34.021,34.0407,25436.0
2020-03-09 10:00:00,34.48,34.69,34.36,34.48,85139.0,34.0407,34.2481,33.9223,34.0407,85139.0
2020-03-09 10:10:00,34.47,34.59,34.08,34.56,87507.0,34.0309,34.1493,33.6458,34.1197,87507.0
2020-03-09 10:20:00,34.57,34.69,34.33,34.66,84749.0,34.1296,34.2481,33.8927,34.2185,84749.0
2020-03-09 10:30:00,34.65,34.68,34.48,34.5,72639.0,34.2086,34.2382,34.0407,34.0605,72639.0
2020-03-09 10:40:00,34.47,34.58,34.46,34.56,136044.0,34.0309,34.1395,34.021,34.1197,136044.0
2020-03-09 10:50:00,34.56,34.57,34.28,34.4,34762.0,34.1197,34.1296,33.8433,33.9618,34762.0
2020-03-09 11:00:00,34.39,34.65,34.34,34.65,44454.0,33.9519,34.2086,33.9025,34.2086,44454.0
2020-03-09 11:10:00,34.65,34.77,34.64,34.71,49855.0,34.2086,34.327,34.1987,34.2678,49855.0
2020-03-09 11:20:00,34.7,34.92,34.67,34.84,28235.0,34.2579,34.4751,34.2283,34.3962,28235.0
2020-03-09 11:30:00,34.84,35.13,34.82,35.09,30250.0,34.3962,34.6825,34.3764,34.643,30250.0
2020-03-09 11:40:00,35.09,35.19,35.01,35.18,38107.0,34.643,34.7417,34.564,34.7318,38107.0
2020-03-09 11:50:00,35.18,35.24,35.09,35.18,26041.0,34.7318,34.7911,34.643,34.7318,26041.0
2020-03-09 12:00:00,35.19,35.36,35.08,35.36,52693.0,34.7417,34.9095,34.6331,34.9095,52693.0
2020-03-09 12:10:00,35.36,35.41,35.25,35.26,31554.0,34.9095,34.9589,34.8009,34.8108,31554.0
2020-03-09 12:20:00,35.25,35.31,35.0,35.06,24513.0,34.8009,34.8602,34.5541,34.6134,24513.0
2020-03-09 12:30:00,35.05,35.09,34.88,34.91,33964.0,34.6035,34.643,34.4356,34.4653,33964.0
2020-03-09 12:40:00,34.91,34.96,34.66,34.71,57767.0,34.4653,34.5146,34.2185,34.2678,57767.0
2020-03-09 12:50:00,34.72,34.84,34.71,34.77,29723.0,34.2777,34.3962,34.2678,34.327,29723.0
2020-03-09 13:00:00,34.77,34.8,34.6,34.62,36765.0,34.327,34.3567,34.1592,34.179,36765.0
2020-03-09 13:10:00,34.62,34.72,34.62,34.69,17990.0,34.179,34.2777,34.179,34.2481,17990.0
2020-03-09 13:20:00,34.69,34.7,34.48,34.51,41964.0,34.2481,34.2579,34.0407,34.0704,41964.0
2020-03-09 13:30:00,34.49,34.49,34.39,34.4,14021.0,34.0506,34.0506,33.9519,33.9618,14021.0
2020-03-09 13:40:00,34.39,34.4,34.21,34.27,36367.0,33.9519,33.9618,33.7742,33.8334,36367.0
2020-03-09 13:50:00,34.25,34.26,34.02,34.02,32173.0,33.8137,33.8235,33.5866,33.5866,32173.0
2020-03-09 14:00:00,34.03,34.04,33.87,33.92,28116.0,33.5965,33.6063,33.4385,33.4879,28116.0
2020-03-09 14:10:00,33.92,34.2,33.91,34.2,35525.0,33.4879,33.7643,33.478,33.7643,35525.0
2020-03-09 14:20:00,34.2,34.3,34.2,34.26,41117.0,33.7643,33.863,33.7643,33.8235,41117.0
2020-03-09 14:30:00,34.26,34.26,33.92,34.02,39194.0,33.8235,33.8235,33.4879,33.5866,39194.0
2020-03-09 14:40:00,34.02,34.04,33.84,33.97,34769.0,33.5866,33.6063,33.4089,33.5372,34769.0
2020-03-09 14:50:00,33.96,34.06,33.86,34.01,68217.0,33.5274,33.6261,33.4286,33.5767,68217.0
2020-03-09 15:00:00,34.0,34.07,33.93,34.05,57095.0,33.5669,33.636,33.4978,33.6162,57095.0
2020-03-09 15:10:00,34.04,34.05,33.96,33.99,57462.0,33.6063,33.6162,33.5274,33.557,57462.0
2020-03-09 15:20:00,33.98,34.08,33.97,34.04,83884.0,33.5471,33.6458,33.5372,33.6063,83884.0
2020-03-09 15:30:00,34.04,34.04,33.85,33.87,119958.0,33.6063,33.6063,33.4188,33.4385,119958.0
2020-03-09 15:40:00,33.87,33.88,33.52,33.52,170993.0,33.4385,33.4484,33.093,33.093,170993.0
2020-03-09 15:50:00,33.51,33.51,33.16,33.23,211316.0,33.0831,33.0831,32.7376,32.8067,211316.0
2020-03-10 09:30:00,34.12,34.16,33.76,33.76,144835.0,33.6853,33.7248,33.3299,33.3299,144835.0
2020-03-10 09:40:00,33.76,33.77,33.67,33.72,146440.0,33.3299,33.3398,33.2411,33.2904,146440.0
2020-03-10 09:50:00,33.72,33.89,33.62,33.79,78078.0,33.2904,33.4583,33.1917,33.3595,78078.0
2020-03-10 10:00:00,33.79,33.97,33.75,33.96,56150.0,33.3595,33.5372,33.32,33.5274,56150.0
2020-03-10 10:10:00,33.96,34.06,33.74,33.79,120865.0,33.5274,33.6261,33.3102,33.3595,120865.0
2020-03-10 10:20:00,33.79,33.82,33.39,33.4,46463.0,33.3595,33.3892,32.9646,32.9745,46463.0
2020-03-10 10:30:00,33.4,33.42,33.2,33.21,39425.0,32.9745,32.9942,32.7771,32.7869,39425.0
2020-03-10 10:40:00,33.22,33.24,32.7,32.73,89404.0,32.7968,32.8165,32.2834,32.313,89404.0
2020-03-10 10:50:00,32.73,32.77,32.55,32.56,72797.0,32.313,32.3525,32.1353,32.1452,72797.0
2020-03-10 11:00:00,32.55,32.79,32.55,32.76,48155.0,32.1353,32.3723,32.1353,32.3427,48155.0
2020-03-10 11:10:00,32.73,32.75,32.52,32.55,52636.0,32.313,32.3328,32.1057,32.1353,52636.0
2020-03-10 11:20:00,32.56,32.65,32.42,32.42,37909.0,32.1452,32.2341,32.007,32.007,37909.0
2020-03-10 11:30:00,32.39,32.41,32.22,32.25,26018.0,31.9774,31.9971,31.8095,31.8392,26018.0
2020-03-10 11:40:00,32.26,32.54,32.26,32.52,29814.0,31.849,32.1255,31.849,32.1057,29814.0
2020-03-10 11:50:00,32.53,32.53,32.4,32.5,37417.0,32.1156,32.1156,31.9872,32.086,37417.0
2020-03-10 12:00:00,32.51,32.9,32.5,32.85,42665.0,32.0958,32.4809,32.086,32.4315,42665.0
2020-03-10 12:10:00,32.86,33.15,32.86,33.14,25777.0,32.4414,32.7277,32.4414,32.7178,25777.0
2020-03-10 12:20:00,33.14,33.14,32.95,32.95,40178.0,32.7178,32.7178,32.5302,32.5302,40178.0
2020-03-10 12:30:00,32.95,32.95,32.73,32.93,20848.0,32.5302,32.5302,32.313,32.5105,20848.0
2020-03-10 12:40:00,32.92,33.09,32.89,33.04,18323.0,32.5006,32.6685,32.471,32.6191,18323.0
2020-03-10 12:50:00,33.05,33.19,33.04,33.17,18007.0,32.629,32.7672,32.6191,32.7474,18007.0
2020-03-10 13:00:00,33.16,33.33,33.1,33.33,34649.0,32.7376,32.9054,32.6783,32.9054,34649.0
2020-03-10 13:10:00,33.31,33.39,33.26,33.37,36894.0,32.8856,32.9646,32.8363,32.9449,36894.0
2020-03-10 13:20:00,33.38,33.39,33.22,33.25,25681.0,32.9548,32.9646,32.7968,32.8264,25681.0
2020-03-10 13:30:00,33.26,33.38,33.17,33.2,25630.0,32.8363,32.9548,32.7474,32.7771,25630.0
2020-03-10 13:40:00,33.22,33.24,32.88,32.89,28838.0,32.7968,32.8165,32.4611,32.471,28838.0
2020-03-10 13:50:00,32.89,32.9,32.68,32.74,32090.0,32.471,32.4809,32.2637,32.3229,32090.0
2020-03-10 14:00:00,32.75,32.9,32.71,32.89,42592.0,32.3328,32.4809,32.2933,32.471,42592.0
2020-03-10 14:10:00,32.91,33.15,32.89,33.15,33839.0,32.4907,32.7277,32.471,32.7277,33839.0
2020-03-10 14:20:00,33.14,33.27,33.13,33.27,45004.0,32.7178,32.8462,32.7079,32.8462,45004.0
2020-03-10 14:30:00,33.28,33.49,33.26,33.47,33596.0,32.856,33.0634,32.8363,33.0436,33596.0
2020-03-10 14:40:00,33.47,33.77,33.47,33.77,38724.0,33.0436,33.3398,33.0436,33.3398,38724.0
2020-03-10 14:50:00,33.77,33.81,33.66,33.73,38430.0,33.3398,33.3793,33.2312,33.3003,38430.0
2020-03-10 15:00:00,33.76,33.9,33.69,33.88,38210.0,33.3299,33.4681,33.2608,33.4484,38210.0
2020-03-10 15:10:00,33.88,34.18,33.88,34.18,47738.0,33.4484,33.7446,33.4484,33.7446,47738.0
2020-03-10 15:20:00,34.18,34.19,34.05,34.12,38458.0,33.7446,33.7544,33.6162,33.6853,38458.0
2020-03-10 15:30:00,34.11,34.29,34.0,34.28,92773.0,33.6755,33.8532,33.5669,33.8433,92773.0
2020-03-10 15:40:00,34.29,34.29,34.09,34.17,73448.0,33.8532,33.8532,33.6557,33.7347,73448.0
2020-03-10 15:50:00,34.16,34.2,34.07,34.13,132876.0,33.7248,33.7643,33.636,33.6952,132876.0
2020-03-11 09:30:00,33.06,33.26,32.71,33.08,48420.0,32.6388,32.8363,32.2933,32.6586,48420.0
2020-03-11 09:40:00,32.95,33.1,32.43,32.47,26840.0,32.5302,32.6783,32.0169,32.0564,26840.0
2020-03-11 09:50:00,32.46,32.62,32.35,32.48,37584.0,32.0465,32.2044,31.9379,32.0662,37584.0
2020-03-11 10:00:00,32.47,32.57,32.21,32.57,37207.0,32.0564,32.1551,31.7997,32.1551,37207.0
2020-03-11 10:10:00,32.6,32.71,32.51,32.64,22281.0,32.1847,32.2933,32.0958,32.2242,22281.0
2020-03-11 10:20:00,32.62,32.62,32.26,32.34,28132.0,32.2044,32.2044,31.849,31.928,28132.0
2020-03-11 10:30:00,32.27,32.32,32.04,32.17,26631.0,31.8589,31.9083,31.6318,31.7602,26631.0
2020-03-11 10:40:00,32.18,32.22,31.94,31.94,26956.0,31.77,31.8095,31.5331,31.5331,26956.0
2020-03-11 10:50:00,31.98,32.13,31.79,31.98,21583.0,31.5726,31.7207,31.385,31.5726,21583.0
2020-03-11 11:00:00,32.0,32.01,31.79,31.94,43407.0,31.5923,31.6022,31.385,31.5331,43407.0
2020-03-11 11:10:00,31.91,32.2,31.89,32.04,49979.0,31.5035,31.7898,31.4837,31.6318,49979.0
2020-03-11 11:20:00,32.04,32.2,31.86,32.19,49102.0,31.6318,31.7898,31.4541,31.7799,49102.0
2020-03-11 11:30:00,32.19,32.49,32.17,32.46,35999.0,31.7799,32.0761,31.7602,32.0465,35999.0
2020-03-11 11:40:00,32.48,32.49,32.3,32.45,26024.0,32.0662,32.0761,31.8885,32.0366,26024.0
2020-03-11 11:50:00,32.51,32.55,32.37,32.47,16372.0,32.0958,32.1353,31.9576,32.0564,16372.0
2020-03-11 12:00:00,32.47,32.75,32.42,32.71,26314.0,32.0564,32.3328,32.007,32.2933,26314.0
2020-03-11 12:10:00,32.7,33.03,32.67,33.0,36437.0,32.2834,32.6092,32.2538,32.5796,36437.0
2020-03-11 12:20:00,33.0,33.06,32.81,32.89,31103.0,32.5796,32.6388,32.392,32.471,31103.0
2020-03-11 12:30:00,32.91,32.91,32.7,32.7,31429.0,32.4907,32.4907,32.2834,32.2834,31429.0
2020-03-11 12:40:00,32.7,32.8,32.59,32.77,30550.0,32.2834,32.3821,32.1748,32.3525,30550.0
2020-03-11 12:50:00,32.78,32.91,32.63,32.76,31964.0,32.3624,32.4907,32.2143,32.3427,31964.0
2020-03-11 13:00:00,32.76,32.76,32.59,32.64,35690.0,32.3427,32.3427,32.1748,32.2242,35690.0
2020-03-11 13:10:00,32.65,32.8,32.61,32.67,29010.0,32.2341,32.3821,32.1946,32.2538,29010.0
2020-03-11 13:20:00,32.72,32.99,32.63,32.98,47301.0,32.3032,32.5697,32.2143,32.5599,47301.0
2020-03-11 13:30:00,32.99,33.07,32.81,32.81,43492.0,32.5697,32.6487,32.392,32.392,43492.0
2020-03-11 13:40:00,32.82,32.88,32.7,32.85,30505.0,32.4019,32.4611,32.2834,32.4315,30505.0
2020-03-11 13:50:00,32.84,33.02,32.79,32.94,38586.0,32.4216,32.5993,32.3723,32.5204,38586.0
2020-03-11 14:00:00,32.94,33.03,32.81,32.87,36862.0,32.5204,32.6092,32.392,32.4513,36862.0
2020-03-11 14:10:00,32.89,32.91,32.69,32.75,31603.0,32.471,32.4907,32.2735,32.3328,31603.0
2020-03-11 14:20:00,32.76,32.79,32.57,32.69,33120.0,32.3427,32.3723,32.1551,32.2735,33120.0
2020-03-11 14:30:00,32.71,32.87,32.63,32.83,38443.0,32.2933,32.4513,32.2143,32.4118,38443.0
2020-03-11 14:40:00,32.85,32.97,32.77,32.81,41292.0,32.4315,32.55,32.3525,32.392,41292.0
2020-03-11 14:50:00,32.79,32.89,32.72,32.74,43301.0,32.3723,32.471,32.3032,32.3229,43301.0
2020-03-11 15:00:00,32.76,32.81,32.4,32.43,55783.0,32.3427,32.392,31.9872,32.0169,55783.0
2020-03-11 15:10:00,32.44,32.52,32.31,32.4,55482.0,32.0267,32.1057,31.8984,31.9872,55482.0
2020-03-11 15:20:00,32.41,32.54,32.25,32.47,52590.0,31.9971,32.1255,31.8392,32.0564,52590.0
2020-03-11 15:30:00,32.45,32.78,32.42,32.74,79165.0,32.0366,32.3624,32.007,32.3229,79165.0
2020-03-11 15:40:00,32.74,32.83,32.62,32.73,119983.0,32.3229,32.4118,32.2044,32.313,119983.0
2020-03-11 15:50:00,32.71,32.71,32.34,32.56,145628.0,32.2933,32.2933,31.928,32.1452,145628.0
2020-03-12 09:30:00,30.44,30.49,29.79,29.95,47472.0,30.0522,30.1016,29.4105,29.5685,47472.0
2020-03-12 09:40:00,29.95,29.95,29.95,29.95,0.0,29.5685,29.5685,29.5685,29.5685,0.0
2020-03-12 09:50:00,28.95,29.57,28.95,29.56,42471.0,28.5812,29.1933,28.5812,29.1834,42471.0
2020-03-12 10:00:00,29.53,29.6,29.25,29.35,68370.0,29.1538,29.2229,28.8774,28.9761,68370.0
2020-03-12 10:10:00,29.35,29.52,29.12,29.21,54732.0,28.9761,29.1439,28.749,28.8379,54732.0
2020-03-12 10:20:00,29.22,29.64,29.14,29.61,42715.0,28.8478,29.2624,28.7688,29.2328,42715.0
2020-03-12 10:30:00,29.59,30.08,29.59,29.93,61111.0,29.213,29.6968,29.213,29.5487,61111.0
2020-03-12 10:40:00,29.92,30.0,29.61,29.66,55054.0,29.5388,29.6178,29.2328,29.2821,55054.0
2020-03-12 10:50:00,29.65,29.98,29.61,29.86,41556.0,29.2723,29.5981,29.2328,29.4796,41556.0
2020-03-12 11:00:00,29.86,29.94,29.74,29.87,81029.0,29.4796,29.5586,29.3611,29.4895,81029.0
2020-03-12 11:10:00,29.86,29.98,29.86,29.94,61069.0,29.4796,29.5981,29.4796,29.5586,61069.0
2020-03-12 11:20:00,29.94,30.26,29.94,30.26,45787.0,29.5586,29.8745,29.5586,29.8745,45787.0
2020-03-12 11:30:00,30.28,30.52,29.97,29.98,69174.0,29.8942,30.1312,29.5882,29.5981,69174.0
2020-03-12 11:40:00,29.98,30.09,29.96,29.99,48880.0,29.5981,29.7067,29.5783,29.6079,48880.0
2020-03-12 11:50:00,29.99,30.02,29.77,29.79,44274.0,29.6079,29.6376,29.3907,29.4105,44274.0
2020-03-12 12:00:00,29.78,29.87,29.72,29.73,33802.0,29.4006,29.4895,29.3414,29.3513,33802.0
2020-03-12 12:10:00,29.73,30.0,29.68,29.94,51613.0,29.3513,29.6178,29.3019,29.5586,51613.0
2020-03-12 12:20:00,29.96,30.43,29.95,30.38,36571.0,29.5783,30.0423,29.5685,29.993,36571.0
2020-03-12 12:30:00,30.36,30.38,30.13,30.15,42221.0,29.9732,29.993,29.7462,29.7659,42221.0
2020-03-12 12:40:00,30.15,30.21,29.66,29.69,108560.0,29.7659,29.8251,29.2821,29.3118,108560.0
2020-03-12 12:50:00,29.68,30.78,29.67,30.66,70432.0,29.3019,30.3879,29.292,30.2694,70432.0
2020-03-12 13:00:00,30.63,31.16,30.36,31.01,104364.0,30.2398,30.763,29.9732,30.6149,104364.0
2020-03-12 13:10:00,31.0,31.0,30.13,30.2,50786.0,30.6051,30.6051,29.7462,29.8153,50786.0
2020-03-12 13:20:00,30.2,30.27,30.08,30.2,54460.0,29.8153,29.8844,29.6968,29.8153,54460.0
2020-03-12 13:30:00,30.22,30.42,30.18,30.2,55164.0,29.835,30.0325,29.7955,29.8153,55164.0
2020-03-12 13:40:00,30.2,30.28,30.05,30.21,90160.0,29.8153,29.8942,29.6672,29.8251,90160.0
2020-03-12 13:50:00,30.19,30.34,30.13,30.33,57153.0,29.8054,29.9535,29.7462,29.9436,57153.0
2020-03-12 14:00:00,30.33,30.41,30.09,30.24,72254.0,29.9436,30.0226,29.7067,29.8548,72254.0
2020-03-12 14:10:00,30.3,30.3,29.95,29.99,65031.0,29.914,29.914,29.5685,29.6079,65031.0
2020-03-12 14:20:00,30.01,30.27,30.01,30.27,30892.0,29.6277,29.8844,29.6277,29.8844,30892.0
2020-03-12 14:30:00,30.26,30.34,30.13,30.19,60427.0,29.8745,29.9535,29.7462,29.8054,60427.0
2020-03-12 14:40:00,30.18,30.32,30.17,30.3,62288.0,29.7955,29.9337,29.7857,29.914,62288.0
2020-03-12 14:50:00,30.3,30.37,30.09,30.1,48978.0,29.914,29.9831,29.7067,29.7165,48978.0
2020-03-12 15:00:00,30.1,30.16,29.98,30.01,55960.0,29.7165,29.7758,29.5981,29.6277,55960.0
2020-03-12 15:10:00,30.01,30.14,29.97,30.08,52875.0,29.6277,29.756,29.5882,29.6968,52875.0
2020-03-12 15:20:00,30.08,30.16,29.98,30.14,95359.0,29.6968,29.7758,29.5981,29.756,95359.0
2020-03-12 15:30:00,30.14,30.14,30.06,30.11,73569.0,29.756,29.756,29.6771,29.7264,73569.0
2020-03-12 15:40:00,30.11,30.35,30.03,30.03,101846.0,29.7264,29.9634,29.6474,29.6474,101846.0
2020-03-12 15:50:00,30.06,30.2,29.6,29.6,175219.0,29.6771,29.8153,29.2229,29.2229,175219.0
2020-03-13 09:30:00,31.08,31.53,30.72,30.72,28707.0,30.6841,31.1283,30.3286,30.3286,28707.0
2020-03-13 09:40:00,30.7,30.71,30.29,30.29,29707.0,30.3089,30.3188,29.9041,29.9041,29707.0
2020-03-13 09:50:00,30.3,30.3,29.87,29.95,56319.0,29.914,29.914,29.4895,29.5685,56319.0
2020-03-13 10:00:00,29.94,30.48,29.93,30.46,29100.0,29.5586,30.0917,29.5487,30.072,29100.0
2020-03-13 10:10:00,30.48,31.02,30.46,31.02,50752.0,30.0917,30.6248,30.072,30.6248,50752.0
2020-03-13 10:20:00,31.08,31.28,31.06,31.25,37074.0,30.6841,30.8815,30.6643,30.8519,37074.0
2020-03-13 10:30:00,31.28,31.37,31.22,31.22,36373.0,30.8815,30.9704,30.8223,30.8223,36373.0
2020-03-13 10:40:00,31.21,31.32,31.19,31.22,39879.0,30.8124,30.921,30.7927,30.8223,39879.0
2020-03-13 10:50:00,31.23,31.26,31.14,31.14,77880.0,30.8321,30.8618,30.7433,30.7433,77880.0
2020-03-13 11:00:00,31.15,31.16,30.75,31.04,72977.0,30.7532,30.763,30.3583,30.6446,72977.0
2020-03-13 11:10:00,31.03,31.18,30.86,31.18,53386.0,30.6347,30.7828,30.4669,30.7828,53386.0
2020-03-13 11:20:00,31.23,31.29,31.21,31.26,45457.0,30.8321,30.8914,30.8124,30.8618,45457.0
2020-03-13 11:30:00,31.26,31.26,31.22,31.23,45968.0,30.8618,30.8618,30.8223,30.8321,45968.0
2020-03-13 11:40:00,31.23,31.23,30.88,30.89,63454.0,30.8321,30.8321,30.4866,30.4965,63454.0
2020-03-13 11:50:00,30.89,31.04,30.84,30.87,79992.0,30.4965,30.6446,30.4471,30.4767,79992.0
2020-03-13 12:00:00,30.88,30.98,30.75,30.95,52754.0,30.4866,30.5853,30.3583,30.5557,52754.0
2020-03-13 12:10:00,30.91,31.0,30.74,30.97,35297.0,30.5162,30.6051,30.3484,30.5755,35297.0
2020-03-13 12:20:00,30.97,31.11,30.84,31.08,23415.0,30.5755,30.7137,30.4471,30.6841,23415.0
2020-03-13 12:30:00,31.12,31.61,31.1,31.6,33219.0,30.7235,31.2073,30.7038,31.1974,33219.0
2020-03-13 12:40:00,31.66,31.9,31.66,31.86,40930.0,31.2567,31.4936,31.2567,31.4541,40930.0
2020-03-13 12:50:00,31.88,31.97,31.77,31.77,27089.0,31.4739,31.5627,31.3653,31.3653,27089.0
2020-03-13 13:00:00,31.78,31.9,31.67,31.67,34271.0,31.3751,31.4936,31.2665,31.2665,34271.0
2020-03-13 13:10:00,31.67,31.7,31.52,31.63,31243.0,31.2665,31.2962,31.1185,31.2271,31243.0
2020-03-13 13:20:00,31.63,31.8,31.63,31.79,37252.0,31.2271,31.3949,31.2271,31.385,37252.0
2020-03-13 13:30:00,31.79,31.9,31.25,31.28,41662.0,31.385,31.4936,30.8519,30.8815,41662.0
2020-03-13 13:40:00,31.28,31.54,31.28,31.49,30719.0,30.8815,31.1382,30.8815,31.0888,30719.0
2020-03-13 13:50:00,31.5,31.59,31.22,31.3,32488.0,31.0987,31.1876,30.8223,30.9013,32488.0
2020-03-13 14:00:00,31.29,31.31,30.93,30.97,39479.0,30.8914,30.9111,30.536,30.5755,39479.0
2020-03-13 14:10:00,30.97,31.03,30.85,30.98,26122.0,30.5755,30.6347,30.457,30.5853,26122.0
2020-03-13 14:20:00,30.99,31.15,30.98,31.07,36027.0,30.5952,30.7532,30.5853,30.6742,36027.0
2020-03-13 14:30:00,31.07,31.13,30.99,31.09,34182.0,30.6742,30.7334,30.5952,30.6939,34182.0
2020-03-13 14:40:00,31.1,31.19,30.93,30.95,47959.0,30.7038,30.7927,30.536,30.5557,47959.0
2020-03-13 14:50:00,30.95,31.0,30.86,30.98,34046.0,30.5557,30.6051,30.4669,30.5853,34046.0
2020-03-13 15:00:00,30.98,31.23,30.91,31.04,38408.0,30.5853,30.8321,30.5162,30.6446,38408.0
2020-03-13 15:10:00,31.05,31.39,31.01,31.38,58610.0,30.6544,30.9901,30.6149,30.9802,58610.0
2020-03-13 15:20:00,31.38,31.43,31.16,31.21,51439.0,30.9802,31.0296,30.763,30.8124,51439.0
2020-03-13 15:30:00,31.21,31.41,31.04,31.38,64712.0,30.8124,31.0099,30.6446,30.9802,64712.0
2020-03-13 15:40:00,31.36,31.81,31.33,31.59,89182.0,30.9605,31.4048,30.9309,31.1876,89182.0
2020-03-13 15:50:00,31.63,32.45,31.59,32.45,199221.0,31.2271,32.0366,31.1876,32.0366,199221.0
2020-03-16 09:30:00,28.74,28.74,28.74,28.74,0.0,28.3739,28.3739,28.3739,28.3739,0.0
2020-03-16 09:40:00,28.74,28.74,28.74,28.74,0.0,28.3739,28.3739,28.3739,28.3739,0.0
2020-03-16 09:50:00,29.12,29.39,28.55,29.06,33615.0,28.749,29.0156,28.1863,28.6898,33615.0
2020-03-16 10:00:00,29.07,29.51,28.98,29.48,49684.0,28.6997,29.1341,28.6108,29.1044,49684.0
2020-03-16 10:10:00,29.48,29.55,29.42,29.48,31797.0,29.1044,29.1735,29.0452,29.1044,31797.0
2020-03-16 10:20:00,29.52,29.7,29.42,29.57,40979.0,29.1439,29.3216,29.0452,29.1933,40979.0
2020-03-16 10:30:00,29.57,30.01,29.57,29.93,36163.0,29.1933,29.6277,29.1933,29.5487,36163.0
2020-03-16 10:40:00,30.02,30.07,29.8,29.96,34648.0,29.6376,29.6869,29.4204,29.5783,34648.0
2020-03-16 10:50:00,29.95,29.96,29.7,29.76,37656.0,29.5685,29.5783,29.3216,29.3809,37656.0
2020-03-16 11:00:00,29.74,29.86,29.51,29.86,47794.0,29.3611,29.4796,29.1341,29.4796,47794.0
2020-03-16 11:10:00,29.82,30.14,29.8,30.05,31653.0,29.4401,29.756,29.4204,29.6672,31653.0
2020-03-16 11:20:00,30.07,30.31,30.05,30.19,16582.0,29.6869,29.9239,29.6672,29.8054,16582.0
2020-03-16 11:30:00,30.15,30.24,29.83,30.05,15783.0,29.7659,29.8548,29.45,29.6672,15783.0
2020-03-16 11:40:00,30.02,30.06,29.96,30.03,33651.0,29.6376,29.6771,29.5783,29.6474,33651.0
2020-03-16 11:50:00,30.05,30.25,29.99,30.25,20909.0,29.6672,29.8646,29.6079,29.8646,20909.0
2020-03-16 12:00:00,30.25,30.45,30.17,30.3,16277.0,29.8646,30.0621,29.7857,29.914,16277.0
2020-03-16 12:10:00,30.27,30.37,29.98,30.01,12532.0,29.8844,29.9831,29.5981,29.6277,12532.0
2020-03-16 12:20:00,30.02,30.18,29.98,30.12,23648.0,29.6376,29.7955,29.5981,29.7363,23648.0
2020-03-16 12:30:00,30.11,30.14,29.92,29.94,21111.0,29.7264,29.756,29.5388,29.5586,21111.0
2020-03-16 12:40:00,29.94,30.03,29.86,29.86,43083.0,29.5586,29.6474,29.4796,29.4796,43083.0
2020-03-16 12:50:00,29.86,29.87,29.61,29.67,29455.0,29.4796,29.4895,29.2328,29.292,29455.0
2020-03-16 13:00:00,29.68,29.77,29.58,29.6,41852.0,29.3019,29.3907,29.2032,29.2229,41852.0
2020-03-16 13:10:00,29.59,29.7,29.46,29.46,35876.0,29.213,29.3216,29.0847,29.0847,35876.0
2020-03-16 13:20:00,29.4,29.56,29.32,29.48,30458.0,29.0255,29.1834,28.9465,29.1044,30458.0
2020-03-16 13:30:00,29.48,29.51,29.22,29.36,36519.0,29.1044,29.1341,28.8478,28.986,36519.0
2020-03-16 13:40:00,29.36,29.51,29.25,29.51,31013.0,28.986,29.1341,28.8774,29.1341,31013.0
2020-03-16 13:50:00,29.49,29.73,29.48,29.7,24081.0,29.1143,29.3513,29.1044,29.3216,24081.0
2020-03-16 14:00:00,29.69,29.75,29.64,29.64,42681.0,29.3118,29.371,29.2624,29.2624,42681.0
2020-03-16 14:10:00,29.65,29.78,29.65,29.72,44731.0,29.2723,29.4006,29.2723,29.3414,44731.0
2020-03-16 14:20:00,29.72,30.0,29.69,29.98,62693.0,29.3414,29.6178,29.3118,29.5981,62693.0
2020-03-16 14:30:00,30.0,30.52,29.94,30.38,54579.0,29.6178,30.1312,29.5586,29.993,54579.0
2020-03-16 14:40:00,30.38,30.43,30.2,30.42,63375.0,29.993,30.0423,29.8153,30.0325,63375.0
2020-03-16 14:50:00,30.4,30.88,30.4,30.81,87782.0,30.0127,30.4866,30.0127,30.4175,87782.0
2020-03-16 15:00:00,30.8,30.84,30.69,30.71,38603.0,30.4076,30.4471,30.299,30.3188,38603.0
2020-03-16 15:10:00,30.71,30.8,30.59,30.64,59446.0,30.3188,30.4076,30.2003,30.2497,59446.0
2020-03-16 15:20:00,30.69,30.7,30.48,30.57,64659.0,30.299,30.3089,30.0917,30.1806,64659.0
2020-03-16 15:30:00,30.54,30.65,30.48,30.51,71700.0,30.1509,30.2595,30.0917,30.1213,71700.0
2020-03-16 15:40:00,30.52,30.9,30.49,30.52,104374.0,30.1312,30.5064,30.1016,30.1312,104374.0
2020-03-16 15:50:00,30.47,30.48,28.88,29.15,304343.0,30.0818,30.0917,28.5121,28.7786,304343.0
2020-03-17 09:30:00,29.65,30.23,29.29,29.82,46247.0,29.2723,29.8449,28.9169,29.4401,46247.0
2020-03-17 09:40:00,29.76,29.79,29.0,29.35,41025.0,29.3809,29.4105,28.6306,28.9761,41025.0
2020-03-17 09:50:00,29.35,29.69,29.11,29.5,32607.0,28.9761,29.3118,28.7392,29.1242,32607.0
2020-03-17 10:00:00,29.55,30.25,29.5,30.17,36500.0,29.1735,29.8646,29.1242,29.7857,36500.0
2020-03-17 10:10:00,30.17,30.19,29.84,30.07,42726.0,29.7857,29.8054,29.4599,29.6869,42726.0
2020-03-17 10:20:00,30.07,30.27,29.91,30.22,40290.0,29.6869,29.8844,29.529,29.835,40290.0
2020-03-17 10:30:00,30.23,30.25,29.89,30.1,44268.0,29.8449,29.8646,29.5092,29.7165,44268.0
2020-03-17 10:40:00,30.09,30.59,30.05,30.51,42419.0,29.7067,30.2003,29.6672,30.1213,42419.0
2020-03-17 10:50:00,30.49,30.68,30.41,30.61,54374.0,30.1016,30.2892,30.0226,30.22,54374.0
2020-03-17 11:00:00,30.59,30.68,30.19,30.59,51992.0,30.2003,30.2892,29.8054,30.2003,51992.0
2020-03-17 11:10:00,30.66,31.16,30.66,30.85,27857.0,30.2694,30.763,30.2694,30.457,27857.0
2020-03-17 11:20:00,30.88,30.89,30.47,30.6,41239.0,30.4866,30.4965,30.0818,30.2102,41239.0
2020-03-17 11:30:00,30.6,30.75,29.99,29.99,32598.0,30.2102,30.3583,29.6079,29.6079,32598.0
2020-03-17 11:40:00,29.99,30.28,29.99,30.13,33243.0,29.6079,29.8942,29.6079,29.7462,33243.0
2020-03-17 11:50:00,30.11,30.16,29.85,30.09,34203.0,29.7264,29.7758,29.4697,29.7067,34203.0
2020-03-17 12:00:00,30.1,30.53,29.93,30.53,40337.0,29.7165,30.1411,29.5487,30.1411,40337.0
2020-03-17 12:10:00,30.49,30.61,30.08,30.21,24827.0,30.1016,30.22,29.6968,29.8251,24827.0
2020-03-17 12:20:00,30.2,30.21,29.9,30.01,19564.0,29.8153,29.8251,29.5191,29.6277,19564.0
2020-03-17 12:30:00,30.01,30.09,29.93,29.96,16445.0,29.6277,29.7067,29.5487,29.5783,16445.0
2020-03-17 12:40:00,29.96,30.03,29.93,29.96,18009.0,29.5783,29.6474,29.5487,29.5783,18009.0
2020-03-17 12:50:00,29.96,30.17,29.88,30.17,27351.0,29.5783,29.7857,29.4993,29.7857,27351.0
2020-03-17 13:00:00,30.21,30.63,30.21,30.41,31204.0,29.8251,30.2398,29.8251,30.0226,31204.0
2020-03-17 13:10:00,30.46,30.53,30.13,30.24,29998.0,30.072,30.1411,29.7462,29.8548,29998.0
2020-03-17 13:20:00,30.23,30.42,30.19,30.36,26762.0,29.8449,30.0325,29.8054,29.9732,26762.0
2020-03-17 13:30:00,30.39,30.55,30.32,30.46,28308.0,30.0028,30.1608,29.9337,30.072,28308.0
2020-03-17 13:40:00,30.47,31.03,30.47,30.96,32822.0,30.0818,30.6347,30.0818,30.5656,32822.0
2020-03-17 13:50:00,30.97,31.19,30.57,30.69,36837.0,30.5755,30.7927,30.1806,30.299,36837.0
2020-03-17 14:00:00,30.65,30.98,30.52,30.91,41857.0,30.2595,30.5853,30.1312,30.5162,41857.0
2020-03-17 14:10:00,30.92,31.0,30.8,30.95,41330.0,30.5261,30.6051,30.4076,30.5557,41330.0
2020-03-17 14:20:00,30.94,30.96,30.5,30.64,52506.0,30.5458,30.5656,30.1114,30.2497,52506.0
2020-03-17 14:30:00,30.67,30.77,30.17,30.24,61359.0,30.2793,30.378,29.7857,29.8548,61359.0
2020-03-17 14:40:00,30.26,30.26,29.98,30.01,53844.0,29.8745,29.8745,29.5981,29.6277,53844.0
2020-03-17 14:50:00,30.01,30.12,29.91,30.09,58521.0,29.6277,29.7363,29.529,29.7067,58521.0
2020-03-17 15:00:00,30.06,30.24,29.98,30.16,46441.0,29.6771,29.8548,29.5981,29.7758,46441.0
2020-03-17 15:10:00,30.17,30.18,29.72,29.91,52949.0,29.7857,29.7955,29.3414,29.529,52949.0
2020-03-17 15:20:00,29.91,30.08,29.91,30.01,60832.0,29.529,29.6968,29.529,29.6277,60832.0
2020-03-17 15:30:00,30.0,30.13,29.96,30.01,112348.0,29.6178,29.7462,29.5783,29.6277,112348.0
2020-03-17 15:40:00,30.02,30.12,29.98,30.0,135024.0,29.6376,29.7363,29.5981,29.6178,135024.0
2020-03-17 15:50:00,30.0,30.07,29.37,29.86,258073.0,29.6178,29.6869,28.9958,29.4796,258073.0
2020-03-18 09:30:00,27.98,28.61,27.7,27.81,50549.0,27.6236,28.2455,27.3471,27.4557,50549.0
2020-03-18 09:40:00,27.73,27.98,27.7,27.73,29001.0,27.3767,27.6236,27.3471,27.3767,29001.0
2020-03-18 09:50:00,27.7,28.1,27.65,27.87,33917.0,27.3471,27.742,27.2978,27.515,33917.0
2020-03-18 10:00:00,27.85,28.28,27.84,27.84,38112.0,27.4952,27.9197,27.4853,27.4853,38112.0
2020-03-18 10:10:00,27.84,28.15,27.81,27.81,48517.0,27.4853,27.7914,27.4557,27.4557,48517.0
2020-03-18 10:20:00,27.85,28.08,27.78,28.04,46092.0,27.4952,27.7223,27.4261,27.6828,46092.0
2020-03-18 10:30:00,28.04,28.08,27.62,27.8,61811.0,27.6828,27.7223,27.2681,27.4458,61811.0
2020-03-18 10:40:00,27.8,28.05,27.68,27.77,58906.0,27.4458,27.6927,27.3274,27.4162,58906.0
2020-03-18 10:50:00,27.77,27.78,27.33,27.42,38285.0,27.4162,27.4261,26.9818,27.0707,38285.0
2020-03-18 11:00:00,27.41,27.51,27.19,27.25,48340.0,27.0608,27.1595,26.8436,26.9029,48340.0
2020-03-18 11:10:00,27.24,27.34,27.02,27.34,41033.0,26.893,26.9917,26.6758,26.9917,41033.0
2020-03-18 11:20:00,27.36,27.55,27.35,27.52,30677.0,27.0114,27.199,27.0016,27.1694,30677.0
2020-03-18 11:30:00,27.51,27.92,27.51,27.81,44045.0,27.1595,27.5643,27.1595,27.4557,44045.0
2020-03-18 11:40:00,27.8,28.1,27.76,28.03,50804.0,27.4458,27.742,27.4064,27.6729,50804.0
2020-03-18 11:50:00,28.06,28.44,28.06,28.33,26475.0,27.7025,28.0777,27.7025,27.9691,26475.0
2020-03-18 12:00:00,28.3,28.3,27.71,27.91,34828.0,27.9395,27.9395,27.357,27.5544,34828.0
2020-03-18 12:10:00,27.91,28.07,27.81,27.86,35609.0,27.5544,27.7124,27.4557,27.5051,35609.0
2020-03-18 12:20:00,27.86,28.2,27.85,28.06,18906.0,27.5051,27.8407,27.4952,27.7025,18906.0
2020-03-18 12:30:00,28.06,28.1,27.88,28.01,35335.0,27.7025,27.742,27.5248,27.6532,35335.0
2020-03-18 12:40:00,28.0,28.19,27.82,27.82,27133.0,27.6433,27.8309,27.4656,27.4656,27133.0
2020-03-18 12:50:00,27.79,27.79,27.54,27.64,25562.0,27.436,27.436,27.1892,27.2879,25562.0
2020-03-18 13:00:00,27.64,27.64,27.64,27.64,0.0,27.2879,27.2879,27.2879,27.2879,0.0
2020-03-18 13:10:00,27.35,27.72,27.35,27.46,44729.0,27.0016,27.3669,27.0016,27.1102,44729.0
2020-03-18 13:20:00,27.46,27.58,26.83,26.98,45061.0,27.1102,27.2286,26.4882,26.6363,45061.0
2020-03-18 13:30:00,26.98,26.99,26.48,26.64,51605.0,26.6363,26.6462,26.1427,26.3006,51605.0
2020-03-18 13:40:00,26.63,26.85,26.53,26.62,47858.0,26.2907,26.5079,26.192,26.2809,47858.0
2020-03-18 13:50:00,26.62,26.72,26.3,26.71,47856.0,26.2809,26.3796,25.965,26.3697,47856.0
2020-03-18 14:00:00,26.72,27.3,26.72,27.22,61409.0,26.3796,26.9522,26.3796,26.8732,61409.0
2020-03-18 14:10:00,27.22,27.62,27.21,27.59,79866.0,26.8732,27.2681,26.8634,27.2385,79866.0
2020-03-18 14:20:00,27.59,27.63,27.21,27.28,100689.0,27.2385,27.278,26.8634,26.9325,100689.0
2020-03-18 14:30:00,27.27,27.33,27.21,27.33,93533.0,26.9226,26.9818,26.8634,26.9818,93533.0
2020-03-18 14:40:00,27.33,27.35,27.13,27.13,63030.0,26.9818,27.0016,26.7844,26.7844,63030.0
2020-03-18 14:50:00,27.13,27.44,27.08,27.38,72138.0,26.7844,27.0904,26.735,27.0312,72138.0
2020-03-18 15:00:00,27.38,27.74,27.34,27.65,69686.0,27.0312,27.3866,26.9917,27.2978,69686.0
2020-03-18 15:10:00,27.65,27.84,27.49,27.5,53374.0,27.2978,27.4853,27.1398,27.1497,53374.0
2020-03-18 15:20:00,27.49,27.53,27.28,27.49,66521.0,27.1398,27.1793,26.9325,27.1398,66521.0
2020-03-18 15:30:00,27.5,27.71,27.5,27.54,82259.0,27.1497,27.357,27.1497,27.1892,82259.0
2020-03-18 15:40:00,27.55,28.01,27.5,27.5,112055.0,27.199,27.6532,27.1497,27.1497,112055.0
2020-03-18 15:50:00,27.5,27.53,26.51,27.15,210874.0,27.1497,27.1793,26.1723,26.8041,210874.0
2020-03-19 09:30:00,27.04,27.15,26.4,26.69,34491.0,26.6955,26.8041,26.0637,26.35,34491.0
2020-03-19 09:40:00,26.64,26.84,26.44,26.49,21977.0,26.3006,26.4981,26.1032,26.1525,21977.0
2020-03-19 09:50:00,26.55,27.25,26.48,27.25,16586.0,26.2118,26.9029,26.1427,26.9029,16586.0
2020-03-19 10:00:00,27.22,27.57,27.18,27.55,34751.0,26.8732,27.2188,26.8337,27.199,34751.0
2020-03-19 10:10:00,27.56,28.11,27.49,28.0,46765.0,27.2089,27.7519,27.1398,27.6433,46765.0
2020-03-19 10:20:00,28.01,28.95,27.97,28.95,45529.0,27.6532,28.5812,27.6137,28.5812,45529.0
2020-03-19 10:30:00,28.96,28.96,27.95,27.95,34306.0,28.5911,28.5911,27.5939,27.5939,34306.0
2020-03-19 10:40:00,27.96,28.57,27.85,28.47,32432.0,27.6038,28.206,27.4952,28.1073,32432.0
2020-03-19 10:50:00,28.48,28.61,28.28,28.42,29423.0,28.1172,28.2455,27.9197,28.0579,29423.0
2020-03-19 11:00:00,28.43,28.44,28.08,28.28,27161.0,28.0678,28.0777,27.7223,27.9197,27161.0
2020-03-19 11:10:00,28.4,28.68,28.33,28.58,23165.0,28.0382,28.3146,27.9691,28.2159,23165.0
2020-03-19 11:20:00,28.55,28.98,28.51,28.88,12767.0,28.1863,28.6108,28.1468,28.5121,12767.0
2020-03-19 11:30:00,28.95,29.14,28.78,28.78,24213.0,28.5812,28.7688,28.4134,28.4134,24213.0
2020-03-19 11:40:00,28.77,28.89,28.72,28.8,22895.0,28.4035,28.522,28.3541,28.4331,22895.0
2020-03-19 11:50:00,28.8,29.0,28.52,28.52,29984.0,28.4331,28.6306,28.1567,28.1567,29984.0
2020-03-19 12:00:00,28.52,28.66,28.39,28.44,20487.0,28.1567,28.2949,28.0283,28.0777,20487.0
2020-03-19 12:10:00,28.48,28.48,27.89,27.98,26936.0,28.1172,28.1172,27.5347,27.6236,26936.0
2020-03-19 12:20:00,27.95,28.16,27.82,28.08,16257.0,27.5939,27.8013,27.4656,27.7223,16257.0
2020-03-19 12:30:00,28.04,28.04,27.68,27.73,28643.0,27.6828,27.6828,27.3274,27.3767,28643.0
2020-03-19 12:40:00,27.73,27.87,27.7,27.82,33771.0,27.3767,27.515,27.3471,27.4656,33771.0
2020-03-19 12:50:00,27.79,27.79,27.13,27.17,36222.0,27.436,27.436,26.7844,26.8239,36222.0
2020-03-19 13:00:00,27.19,27.47,27.13,27.3,21263.0,26.8436,27.12,26.7844,26.9522,21263.0
2020-03-19 13:10:00,27.31,27.44,27.18,27.21,21935.0,26.9621,27.0904,26.8337,26.8634,21935.0
2020-03-19 13:20:00,27.2,27.32,27.15,27.2,23703.0,26.8535,26.972,26.8041,26.8535,23703.0
2020-03-19 13:30:00,27.16,27.2,26.79,26.97,45179.0,26.814,26.8535,26.4487,26.6264,45179.0
2020-03-19 13:40:00,26.98,27.06,26.93,26.93,16676.0,26.6363,26.7153,26.5869,26.5869,16676.0
2020-03-19 13:50:00,26.91,27.04,26.7,26.7,23580.0,26.5672,26.6955,26.3599,26.3599,23580.0
2020-03-19 14:00:00,26.74,26.87,26.6,26.7,36795.0,26.3993,26.5277,26.2611,26.3599,36795.0
2020-03-19 14:10:00,26.71,27.07,26.51,27.06,34162.0,26.3697,26.7251,26.1723,26.7153,34162.0
2020-03-19 14:20:00,27.06,27.08,26.86,26.95,34235.0,26.7153,26.735,26.5178,26.6067,34235.0
2020-03-19 14:30:00,26.95,27.11,26.95,27.07,34682.0,26.6067,26.7646,26.6067,26.7251,34682.0
2020-03-19 14:40:00,27.09,27.33,27.05,27.24,43706.0,26.7449,26.9818,26.7054,26.893,43706.0
2020-03-19 14:50:00,27.23,27.27,26.91,27.0,35249.0,26.8831,26.9226,26.5672,26.656,35249.0
2020-03-19 15:00:00,26.99,27.12,26.89,27.11,45969.0,26.6462,26.7745,26.5474,26.7646,45969.0
2020-03-19 15:10:00,27.09,27.19,26.86,27.17,59855.0,26.7449,26.8436,26.5178,26.8239,59855.0
2020-03-19 15:20:00,27.16,27.44,27.15,27.2,76464.0,26.814,27.0904,26.8041,26.8535,76464.0
2020-03-19 15:30:00,27.2,27.28,26.96,27.07,79453.0,26.8535,26.9325,26.6165,26.7251,79453.0
2020-03-19 15:40:00,27.07,27.18,26.91,27.0,72060.0,26.7251,26.8337,26.5672,26.656,72060.0
2020-03-19 15:50:00,26.99,27.21,26.95,26.98,231635.0,26.6462,26.8634,26.6067,26.6363,231635.0
2020-03-20 09:30:00,27.42,27.57,26.44,26.45,103527.0,27.0707,27.2188,26.1032,26.113,103527.0
2020-03-20 09:40:00,26.49,26.52,25.46,25.71,26615.0,26.1525,26.1822,25.1357,25.3825,26615.0
2020-03-20 09:50:00,25.82,26.37,25.7,26.13,19153.0,25.4911,26.0341,25.3726,25.7971,19153.0
2020-03-20 10:00:00,26.18,26.59,26.06,26.26,25252.0,25.8465,26.2513,25.728,25.9255,25252.0
2020-03-20 10:10:00,26.21,26.26,25.81,25.99,20177.0,25.8761,25.9255,25.4812,25.6589,20177.0
2020-03-20 10:20:00,25.89,26.54,25.82,26.11,18573.0,25.5602,26.2019,25.4911,25.7774,18573.0
2020-03-20 10:30:00,26.05,26.73,26.05,26.41,43642.0,25.7181,26.3895,25.7181,26.0736,43642.0
2020-03-20 10:40:00,26.42,26.9,26.41,26.77,28493.0,26.0834,26.5573,26.0736,26.429,28493.0
2020-03-20 10:50:00,26.95,27.0,26.63,26.66,21964.0,26.6067,26.656,26.2907,26.3204,21964.0
2020-03-20 11:00:00,26.61,26.87,26.38,26.87,37414.0,26.271,26.5277,26.0439,26.5277,37414.0
2020-03-20 11:10:00,26.82,26.9,26.09,26.26,33220.0,26.4783,26.5573,25.7576,25.9255,33220.0
2020-03-20 11:20:00,26.2,26.3,25.76,26.11,19178.0,25.8662,25.965,25.4318,25.7774,19178.0
2020-03-20 11:30:00,26.19,26.27,25.96,25.97,11064.0,25.8564,25.9353,25.6293,25.6392,11064.0
2020-03-20 11:40:00,26.01,26.4,26.01,26.33,25382.0,25.6786,26.0637,25.6786,25.9946,25382.0
2020-03-20 11:50:00,26.3,26.34,25.93,26.0,16610.0,25.965,26.0044,25.5997,25.6688,16610.0
2020-03-20 12:00:00,26.03,26.12,25.4,25.46,23267.0,25.6984,25.7872,25.0764,25.1357,23267.0
2020-03-20 12:10:00,25.46,26.04,25.46,25.5,30212.0,25.1357,25.7083,25.1357,25.1751,30212.0
2020-03-20 12:20:00,25.45,25.47,25.05,25.28,23809.0,25.1258,25.1455,24.7309,24.9579,23809.0
2020-03-20 12:30:00,25.33,25.92,25.32,25.73,44740.0,25.0073,25.5898,24.9974,25.4022,44740.0
2020-03-20 12:40:00,25.75,26.29,25.68,26.13,35653.0,25.422,25.9551,25.3529,25.7971,35653.0
2020-03-20 12:50:00,26.14,26.26,25.99,26.16,37945.0,25.807,25.9255,25.6589,25.8267,37945.0
2020-03-20 13:00:00,26.16,26.35,25.98,26.23,52407.0,25.8267,26.0143,25.649,25.8958,52407.0
2020-03-20 13:10:00,26.18,26.27,25.81,26.0,30848.0,25.8465,25.9353,25.4812,25.6688,30848.0
2020-03-20 13:20:00,25.99,26.2,25.68,26.2,28599.0,25.6589,25.8662,25.3529,25.8662,28599.0
2020-03-20 13:30:00,26.18,26.4,25.69,26.01,27725.0,25.8465,26.0637,25.3627,25.6786,27725.0
2020-03-20 13:40:00,26.01,26.1,25.77,25.83,31657.0,25.6786,25.7675,25.4417,25.5009,31657.0
2020-03-20 13:50:00,25.83,26.28,25.77,25.98,29896.0,25.5009,25.9452,25.4417,25.649,29896.0
2020-03-20 14:00:00,25.98,26.2,25.94,26.05,40780.0,25.649,25.8662,25.6095,25.7181,40780.0
2020-03-20 14:10:00,26.08,26.09,25.68,25.73,37817.0,25.7478,25.7576,25.3529,25.4022,37817.0
2020-03-20 14:20:00,25.76,25.85,25.52,25.55,55090.0,25.4318,25.5207,25.1949,25.2245,55090.0
2020-03-20 14:30:00,25.55,25.82,25.54,25.62,45292.0,25.2245,25.4911,25.2146,25.2936,45292.0
2020-03-20 14:40:00,25.62,25.92,25.53,25.64,30730.0,25.2936,25.5898,25.2048,25.3134,30730.0
2020-03-20 14:50:00,25.64,25.67,25.06,25.3,34628.0,25.3134,25.343,24.7407,24.9777,34628.0
2020-03-20 15:00:00,25.32,25.37,25.1,25.11,37894.0,24.9974,25.0468,24.7802,24.7901,37894.0
2020-03-20 15:10:00,25.13,25.38,25.04,25.09,45186.0,24.8099,25.0567,24.721,24.7704,45186.0
2020-03-20 15:20:00,25.09,25.82,25.07,25.57,67067.0,24.7704,25.4911,24.7506,25.2443,67067.0
2020-03-20 15:30:00,25.56,25.71,25.1,25.3,78933.0,25.2344,25.3825,24.7802,24.9777,78933.0
2020-03-20 15:40:00,25.28,25.55,25.19,25.36,145464.0,24.9579,25.2245,24.8691,25.0369,145464.0
2020-03-20 15:50:00,25.33,25.43,25.04,25.13,354635.0,25.0073,25.106,24.721,24.8099,354635.0
2020-03-23 09:30:00,25.08,25.65,25.01,25.27,68726.0,24.7605,25.3232,24.6914,24.9481,68726.0
2020-03-23 09:40:00,25.27,25.49,25.1,25.48,41085.0,24.9481,25.1653,24.7802,25.1554,41085.0
2020-03-23 09:50:00,25.41,25.92,25.22,25.87,33765.0,25.0863,25.5898,24.8987,25.5404,33765.0
2020-03-23 10:00:00,25.89,25.89,25.1,25.57,32664.0,25.5602,25.5602,24.7802,25.2443,32664.0
2020-03-23 10:10:00,25.57,25.79,25.24,25.3,35259.0,25.2443,25.4614,24.9185,24.9777,35259.0
2020-03-23 10:20:00,25.25,25.67,25.24,25.48,47348.0,24.9283,25.343,24.9185,25.1554,47348.0
2020-03-23 10:30:00,25.44,25.8,25.29,25.46,51383.0,25.1159,25.4713,24.9678,25.1357,51383.0
2020-03-23 10:40:00,25.48,25.82,25.33,25.55,33728.0,25.1554,25.4911,25.0073,25.2245,33728.0
2020-03-23 10:50:00,25.6,25.68,25.26,25.4,65143.0,25.2739,25.3529,24.9382,25.0764,65143.0
2020-03-23 11:00:00,25.44,25.65,25.25,25.39,71302.0,25.1159,25.3232,24.9283,25.0665,71302.0
2020-03-23 11:10:00,25.39,25.66,25.38,25.4,51712.0,25.0665,25.3331,25.0567,25.0764,51712.0
2020-03-23 11:20:00,25.37,25.44,25.01,25.05,64311.0,25.0468,25.1159,24.6914,24.7309,64311.0
2020-03-23 11:30:00,25.05,25.24,24.88,24.89,50810.0,24.7309,24.9185,24.563,24.5729,50810.0
2020-03-23 11:40:00,24.88,24.96,24.59,24.78,49265.0,24.563,24.642,24.2767,24.4643,49265.0
2020-03-23 11:50:00,24.72,24.72,24.37,24.51,46110.0,24.4051,24.4051,24.0595,24.1978,46110.0
2020-03-23 12:00:00,24.49,24.75,24.28,24.28,69587.0,24.178,24.4347,23.9707,23.9707,69587.0
2020-03-23 12:10:00,24.26,24.78,24.23,24.55,43424.0,23.9509,24.4643,23.9213,24.2372,43424.0
2020-03-23 12:20:00,24.57,24.76,24.39,24.44,30513.0,24.257,24.4446,24.0793,24.1286,30513.0
2020-03-23 12:30:00,24.41,24.48,24.02,24.26,56241.0,24.099,24.1681,23.714,23.9509,56241.0
2020-03-23 12:40:00,24.27,24.79,24.26,24.76,45300.0,23.9608,24.4742,23.9509,24.4446,45300.0
2020-03-23 12:50:00,24.73,24.87,24.42,24.64,33955.0,24.415,24.5532,24.1089,24.3261,33955.0
2020-03-23 13:00:00,24.65,24.72,24.17,24.41,36118.0,24.336,24.4051,23.8621,24.099,36118.0
2020-03-23 13:10:00,24.43,24.83,24.43,24.68,42187.0,24.1188,24.5137,24.1188,24.3656,42187.0
2020-03-23 13:20:00,24.68,24.7,24.26,24.26,27206.0,24.3656,24.3853,23.9509,23.9509,27206.0
2020-03-23 13:30:00,24.21,24.51,24.06,24.2,34822.0,23.9016,24.1978,23.7535,23.8917,34822.0
2020-03-23 13:40:00,24.23,24.91,24.23,24.8,47618.0,23.9213,24.5927,23.9213,24.4841,47618.0
2020-03-23 13:50:00,24.79,24.89,24.25,24.48,53584.0,24.4742,24.5729,23.9411,24.1681,53584.0
2020-03-23 14:00:00,24.44,24.54,24.15,24.15,34237.0,24.1286,24.2274,23.8423,23.8423,34237.0
2020-03-23 14:10:00,24.15,24.63,24.15,24.52,57454.0,23.8423,24.3162,23.8423,24.2076,57454.0
2020-03-23 14:20:00,24.52,24.96,24.28,24.92,70412.0,24.2076,24.642,23.9707,24.6025,70412.0
2020-03-23 14:30:00,24.9,24.9,24.46,24.6,77704.0,24.5828,24.5828,24.1484,24.2866,77704.0
2020-03-23 14:40:00,24.62,24.99,24.62,24.88,76538.0,24.3064,24.6716,24.3064,24.563,76538.0
2020-03-23 14:50:00,24.86,24.86,24.33,24.33,43239.0,24.5433,24.5433,24.02,24.02,43239.0
2020-03-23 15:00:00,24.35,24.77,24.28,24.55,48125.0,24.0398,24.4544,23.9707,24.2372,48125.0
2020-03-23 15:10:00,24.53,24.55,24.3,24.39,57827.0,24.2175,24.2372,23.9904,24.0793,57827.0
2020-03-23 15:20:00,24.37,24.4,24.05,24.1,73361.0,24.0595,24.0892,23.7436,23.793,73361.0
2020-03-23 15:30:00,24.09,24.16,23.95,23.96,82397.0,23.7831,23.8522,23.6449,23.6548,82397.0
2020-03-23 15:40:00,23.99,24.2,23.83,24.01,115372.0,23.6844,23.8917,23.5264,23.7041,115372.0
2020-03-23 15:50:00,23.99,24.09,23.77,23.81,319174.0,23.6844,23.7831,23.4672,23.5067,319174.0
2020-03-24 09:30:00,24.8,25.4,24.77,25.23,52726.0,24.4841,25.0764,24.4544,24.9086,52726.0
2020-03-24 09:40:00,25.39,25.6,24.99,25.42,14081.0,25.0665,25.2739,24.6716,25.0962,14081.0
2020-03-24 09:50:00,25.51,25.78,25.34,25.46,34875.0,25.185,25.4516,25.0172,25.1357,34875.0
2020-03-24 10:00:00,25.51,26.08,25.51,25.96,25977.0,25.185,25.7478,25.185,25.6293,25977.0
2020-03-24 10:10:00,26.0,26.0,25.7,25.82,31461.0,25.6688,25.6688,25.3726,25.4911,31461.0
2020-03-24 10:20:00,25.87,25.99,25.7,25.77,23522.0,25.5404,25.6589,25.3726,25.4417,23522.0
2020-03-24 10:30:00,25.77,26.27,25.74,26.27,25092.0,25.4417,25.9353,25.4121,25.9353,25092.0
2020-03-24 10:40:00,26.18,26.38,26.09,26.26,30049.0,25.8465,26.0439,25.7576,25.9255,30049.0
2020-03-24 10:50:00,26.19,26.29,26.01,26.17,27795.0,25.8564,25.9551,25.6786,25.8366,27795.0
2020-03-24 11:00:00,26.17,26.27,26.03,26.2,38822.0,25.8366,25.9353,25.6984,25.8662,38822.0
2020-03-24 11:10:00,26.18,26.45,26.16,26.37,18044.0,25.8465,26.113,25.8267,26.0341,18044.0
2020-03-24 11:20:00,26.31,26.42,26.25,26.25,15147.0,25.9748,26.0834,25.9156,25.9156,15147.0
2020-03-24 11:30:00,26.29,26.33,26.1,26.29,17659.0,25.9551,25.9946,25.7675,25.9551,17659.0
2020-03-24 11:40:00,26.33,26.39,26.1,26.23,25782.0,25.9946,26.0538,25.7675,25.8958,25782.0
2020-03-24 11:50:00,26.18,26.61,26.14,26.58,19687.0,25.8465,26.271,25.807,26.2414,19687.0
2020-03-24 12:00:00,26.58,26.69,26.5,26.56,18177.0,26.2414,26.35,26.1624,26.2216,18177.0
2020-03-24 12:10:00,26.59,26.86,26.54,26.84,16847.0,26.2513,26.5178,26.2019,26.4981,16847.0
2020-03-24 12:20:00,26.86,27.24,26.84,27.23,27019.0,26.5178,26.893,26.4981,26.8831,27019.0
2020-03-24 12:30:00,27.22,27.33,26.88,26.98,24960.0,26.8732,26.9818,26.5376,26.6363,24960.0
2020-03-24 12:40:00,27.01,27.06,26.9,27.01,14724.0,26.6659,26.7153,26.5573,26.6659,14724.0
2020-03-24 12:50:00,27.02,27.23,26.99,27.09,35353.0,26.6758,26.8831,26.6462,26.7449,35353.0
2020-03-24 13:00:00,27.1,27.58,27.1,27.42,67439.0,26.7548,27.2286,26.7548,27.0707,67439.0
2020-03-24 13:10:00,27.42,27.8,27.33,27.39,40351.0,27.0707,27.4458,26.9818,27.0411,40351.0
2020-03-24 13:20:00,27.34,27.5,27.23,27.39,39808.0,26.9917,27.1497,26.8831,27.0411,39808.0
2020-03-24 13:30:00,27.39,27.56,27.36,27.53,15519.0,27.0411,27.2089,27.0114,27.1793,15519.0
2020-03-24 13:40:00,27.55,27.57,27.35,27.44,36514.0,27.199,27.2188,27.0016,27.0904,36514.0
2020-03-24 13:50:00,27.44,27.48,27.24,27.34,33499.0,27.0904,27.1299,26.893,26.9917,33499.0
2020-03-24 14:00:00,27.34,27.34,26.87,26.94,30343.0,26.9917,26.9917,26.5277,26.5968,30343.0
2020-03-24 14:10:00,26.98,27.09,26.85,27.02,18648.0,26.6363,26.7449,26.5079,26.6758,18648.0
2020-03-24 14:20:00,27.04,27.16,27.0,27.09,17179.0,26.6955,26.814,26.656,26.7449,17179.0
2020-03-24 14:30:00,27.07,27.07,26.88,26.99,20199.0,26.7251,26.7251,26.5376,26.6462,20199.0
2020-03-24 14:40:00,27.02,27.16,26.94,27.09,37081.0,26.6758,26.814,26.5968,26.7449,37081.0
2020-03-24 14:50:00,27.1,27.32,26.97,27.32,45562.0,26.7548,26.972,26.6264,26.972,45562.0
2020-03-24 15:00:00,27.3,27.4,27.1,27.37,41799.0,26.9522,27.0509,26.7548,27.0213,41799.0
2020-03-24 15:10:00,27.34,27.36,27.04,27.17,50025.0,26.9917,27.0114,26.6955,26.8239,50025.0
2020-03-24 15:20:00,27.17,27.4,27.15,27.37,95599.0,26.8239,27.0509,26.8041,27.0213,95599.0
2020-03-24 15:30:00,27.38,27.45,27.13,27.31,40138.0,27.0312,27.1003,26.7844,26.9621,40138.0
2020-03-24 15:40:00,27.29,27.47,27.14,27.21,46787.0,26.9423,27.12,26.7943,26.8634,46787.0
2020-03-24 15:50:00,27.19,27.72,27.19,27.55,145869.0,26.8436,27.3669,26.8436,27.199,145869.0
2020-03-25 09:30:00,27.61,29.0,27.61,28.84,58574.0,27.2583,28.6306,27.2583,28.4726,58574.0
2020-03-25 09:40:00,28.81,28.96,28.0,28.01,16504.0,28.443,28.5911,27.6433,27.6532,16504.0
2020-03-25 09:50:00,28.0,28.25,27.33,27.79,46246.0,27.6433,27.8901,26.9818,27.436,46246.0
2020-03-25 10:00:00,27.84,28.52,27.76,27.76,35674.0,27.4853,28.1567,27.4064,27.4064,35674.0
2020-03-25 10:10:00,27.76,28.09,27.37,28.03,42767.0,27.4064,27.7321,27.0213,27.6729,42767.0
2020-03-25 10:20:00,28.06,28.65,27.96,28.47,17470.0,27.7025,28.285,27.6038,28.1073,17470.0
2020-03-25 10:30:00,28.46,28.83,28.39,28.82,17556.0,28.0974,28.4627,28.0283,28.4528,17556.0
2020-03-25 10:40:00,28.78,28.78,28.3,28.5,19264.0,28.4134,28.4134,27.9395,28.1369,19264.0
2020-03-25 10:50:00,28.54,28.85,28.54,28.85,13455.0,28.1764,28.4825,28.1764,28.4825,13455.0
2020-03-25 11:00:00,28.82,29.18,28.69,29.18,51506.0,28.4528,28.8083,28.3245,28.8083,51506.0
2020-03-25 11:10:00,29.17,29.21,28.65,29.0,30609.0,28.7984,28.8379,28.285,28.6306,30609.0
2020-03-25 11:20:00,29.01,29.09,28.78,28.95,13302.0,28.6404,28.7194,28.4134,28.5812,13302.0
2020-03-25 11:30:00,28.89,29.1,28.86,28.94,14498.0,28.522,28.7293,28.4923,28.5713,14498.0
2020-03-25 11:40:00,28.98,29.18,28.84,29.03,15798.0,28.6108,28.8083,28.4726,28.6602,15798.0
2020-03-25 11:50:00,29.04,29.05,28.87,28.94,15519.0,28.67,28.6799,28.5022,28.5713,15519.0
2020-03-25 12:00:00,28.96,29.44,28.96,29.42,11483.0,28.5911,29.065,28.5911,29.0452,11483.0
2020-03-25 12:10:00,29.42,29.7,29.3,29.63,18908.0,29.0452,29.3216,28.9267,29.2525,18908.0
2020-03-25 12:20:00,29.7,29.9,29.4,29.42,17846.0,29.3216,29.5191,29.0255,29.0452,17846.0
2020-03-25 12:30:00,29.49,30.26,29.45,30.18,30399.0,29.1143,29.8745,29.0748,29.7955,30399.0
2020-03-25 12:40:00,30.18,30.62,30.18,30.58,23813.0,29.7955,30.2299,29.7955,30.1904,23813.0
2020-03-25 12:50:00,30.62,30.8,29.96,29.96,59762.0,30.2299,30.4076,29.5783,29.5783,59762.0
2020-03-25 13:00:00,29.99,30.39,29.78,30.34,17796.0,29.6079,30.0028,29.4006,29.9535,17796.0
2020-03-25 13:10:00,30.33,30.58,30.31,30.54,37044.0,29.9436,30.1904,29.9239,30.1509,37044.0
2020-03-25 13:20:00,30.55,30.62,30.37,30.62,18422.0,30.1608,30.2299,29.9831,30.2299,18422.0
2020-03-25 13:30:00,30.57,30.82,30.44,30.6,22430.0,30.1806,30.4274,30.0522,30.2102,22430.0
2020-03-25 13:40:00,30.63,30.97,30.59,30.93,32794.0,30.2398,30.5755,30.2003,30.536,32794.0
2020-03-25 13:50:00,30.92,31.0,30.66,30.84,85745.0,30.5261,30.6051,30.2694,30.4471,85745.0
2020-03-25 14:00:00,30.87,31.15,30.74,31.06,103388.0,30.4767,30.7532,30.3484,30.6643,103388.0
2020-03-25 14:10:00,31.03,31.37,30.93,31.29,58574.0,30.6347,30.9704,30.536,30.8914,58574.0
2020-03-25 14:20:00,31.27,31.27,30.84,30.96,40474.0,30.8716,30.8716,30.4471,30.5656,40474.0
2020-03-25 14:30:00,30.96,31.08,30.77,30.98,221405.0,30.5656,30.6841,30.378,30.5853,221405.0
2020-03-25 14:40:00,31.04,31.04,30.73,30.91,71143.0,30.6446,30.6446,30.3385,30.5162,71143.0
2020-03-25 14:50:00,30.92,30.98,30.6,30.86,33983.0,30.5261,30.5853,30.2102,30.4669,33983.0
2020-03-25 15:00:00,30.86,31.01,30.58,30.74,53566.0,30.4669,30.6149,30.1904,30.3484,53566.0
2020-03-25 15:10:00,30.7,30.97,30.64,30.8,51354.0,30.3089,30.5755,30.2497,30.4076,51354.0
2020-03-25 15:20:00,30.82,30.94,30.69,30.69,49719.0,30.4274,30.5458,30.299,30.299,49719.0
2020-03-25 15:30:00,30.72,30.91,30.65,30.65,76209.0,30.3286,30.5162,30.2595,30.2595,76209.0
2020-03-25 15:40:00,30.65,30.79,30.26,30.42,139877.0,30.2595,30.3978,29.8745,30.0325,139877.0
2020-03-25 15:50:00,30.34,31.0,30.08,30.4,283848.0,29.9535,30.6051,29.6968,30.0127,283848.0
2020-03-26 09:30:00,30.85,31.52,30.41,31.39,33557.0,30.457,31.1185,30.0226,30.9901,33557.0
2020-03-26 09:40:00,31.43,31.45,30.97,31.39,24298.0,31.0296,31.0493,30.5755,30.9901,24298.0
2020-03-26 09:50:00,31.37,31.59,31.15,31.53,19389.0,30.9704,31.1876,30.7532,31.1283,19389.0
2020-03-26 10:00:00,31.59,31.67,31.37,31.55,21663.0,31.1876,31.2665,30.9704,31.1481,21663.0
2020-03-26 10:10:00,31.59,32.08,31.53,32.08,18305.0,31.1876,31.6713,31.1283,31.6713,18305.0
2020-03-26 10:20:00,32.14,32.33,31.73,31.73,30070.0,31.7306,31.9181,31.3258,31.3258,30070.0
2020-03-26 10:30:00,31.75,32.02,31.74,31.9,12186.0,31.3455,31.6121,31.3357,31.4936,12186.0
2020-03-26 10:40:00,31.81,31.86,31.36,31.36,30819.0,31.4048,31.4541,30.9605,30.9605,30819.0
2020-03-26 10:50:00,31.39,31.92,31.37,31.56,38413.0,30.9901,31.5134,30.9704,31.1579,38413.0
2020-03-26 11:00:00,31.59,31.59,31.19,31.37,23143.0,31.1876,31.1876,30.7927,30.9704,23143.0
2020-03-26 11:10:00,31.38,31.49,31.27,31.44,24385.0,30.9802,31.0888,30.8716,31.0395,24385.0
2020-03-26 11:20:00,31.44,31.46,31.09,31.33,20695.0,31.0395,31.0592,30.6939,30.9309,20695.0
2020-03-26 11:30:00,31.36,31.61,31.1,31.18,22899.0,30.9605,31.2073,30.7038,30.7828,22899.0
2020-03-26 11:40:00,31.2,31.44,31.03,31.17,24194.0,30.8025,31.0395,30.6347,30.7729,24194.0
2020-03-26 11:50:00,31.18,31.58,31.16,31.58,13666.0,30.7828,31.1777,30.763,31.1777,13666.0
2020-03-26 12:00:00,31.62,31.78,31.37,31.41,12140.0,31.2172,31.3751,30.9704,31.0099,12140.0
2020-03-26 12:10:00,31.38,31.47,31.28,31.35,7543.0,30.9802,31.0691,30.8815,30.9506,7543.0
2020-03-26 12:20:00,31.39,31.68,31.22,31.67,17154.0,30.9901,31.2764,30.8223,31.2665,17154.0
2020-03-26 12:30:00,31.63,31.81,31.56,31.56,6982.0,31.2271,31.4048,31.1579,31.1579,6982.0
2020-03-26 12:40:00,31.53,31.55,31.32,31.42,13139.0,31.1283,31.1481,30.921,31.0197,13139.0
2020-03-26 12:50:00,31.46,31.8,31.45,31.8,48510.0,31.0592,31.3949,31.0493,31.3949,48510.0
2020-03-26 13:00:00,31.81,31.95,31.5,31.61,28436.0,31.4048,31.543,31.0987,31.2073,28436.0
2020-03-26 13:10:00,31.57,31.73,31.51,31.55,34582.0,31.1678,31.3258,31.1086,31.1481,34582.0
2020-03-26 13:20:00,31.58,31.68,31.35,31.68,18986.0,31.1777,31.2764,30.9506,31.2764,18986.0
2020-03-26 13:30:00,31.68,31.83,31.39,31.56,41941.0,31.2764,31.4245,30.9901,31.1579,41941.0
2020-03-26 13:40:00,31.55,31.71,31.34,31.36,40386.0,31.1481,31.306,30.9407,30.9605,40386.0
2020-03-26 13:50:00,31.35,31.37,30.93,30.99,50458.0,30.9506,30.9704,30.536,30.5952,50458.0
2020-03-26 14:00:00,31.02,31.29,30.95,31.01,22136.0,30.6248,30.8914,30.5557,30.6149,22136.0
2020-03-26 14:10:00,31.02,31.18,30.95,31.14,17260.0,30.6248,30.7828,30.5557,30.7433,17260.0
2020-03-26 14:20:00,31.13,31.37,31.09,31.3,14181.0,30.7334,30.9704,30.6939,30.9013,14181.0
2020-03-26 14:30:00,31.37,31.73,31.25,31.25,28688.0,30.9704,31.3258,30.8519,30.8519,28688.0
2020-03-26 14:40:00,31.29,31.34,30.97,31.29,52886.0,30.8914,30.9407,30.5755,30.8914,52886.0
2020-03-26 14:50:00,31.3,31.41,31.1,31.26,29005.0,30.9013,31.0099,30.7038,30.8618,29005.0
2020-03-26 15:00:00,31.24,31.24,31.01,31.05,35164.0,30.842,30.842,30.6149,30.6544,35164.0
2020-03-26 15:10:00,31.05,31.23,30.97,31.15,59301.0,30.6544,30.8321,30.5755,30.7532,59301.0
2020-03-26 15:20:00,31.17,31.34,31.14,31.28,58809.0,30.7729,30.9407,30.7433,30.8815,58809.0
2020-03-26 15:30:00,31.31,31.49,31.02,31.17,47310.0,30.9111,31.0888,30.6248,30.7729,47310.0
2020-03-26 15:40:00,31.17,31.25,30.98,31.01,66690.0,30.7729,30.8519,30.5853,30.6149,66690.0
2020-03-26 15:50:00,31.02,31.62,31.02,31.49,261148.0,30.6248,31.2172,30.6248,31.0888,261148.0
2020-03-27 09:30:00,30.17,30.29,29.36,29.44,27101.0,29.7857,29.9041,28.986,29.065,27101.0
2020-03-27 09:40:00,29.38,29.65,29.16,29.16,13383.0,29.0057,29.2723,28.7885,28.7885,13383.0
2020-03-27 09:50:00,29.24,30.4,29.24,30.15,21503.0,28.8675,30.0127,28.8675,29.7659,21503.0
2020-03-27 10:00:00,30.07,30.08,29.51,29.7,12506.0,29.6869,29.6968,29.1341,29.3216,12506.0
2020-03-27 10:10:00,29.69,29.89,29.54,29.71,13713.0,29.3118,29.5092,29.1637,29.3315,13713.0
2020-03-27 10:20:00,29.7,29.95,29.64,29.7,20055.0,29.3216,29.5685,29.2624,29.3216,20055.0
2020-03-27 10:30:00,29.73,29.73,29.35,29.69,23887.0,29.3513,29.3513,28.9761,29.3118,23887.0
2020-03-27 10:40:00,29.69,29.94,29.58,29.67,16316.0,29.3118,29.5586,29.2032,29.292,16316.0
2020-03-27 10:50:00,29.62,29.86,29.54,29.81,14779.0,29.2427,29.4796,29.1637,29.4302,14779.0
2020-03-27 11:00:00,29.82,29.89,29.54,29.89,14402.0,29.4401,29.5092,29.1637,29.5092,14402.0
2020-03-27 11:10:00,29.95,30.09,29.79,29.92,10829.0,29.5685,29.7067,29.4105,29.5388,10829.0
2020-03-27 11:20:00,29.95,29.97,29.68,29.73,27620.0,29.5685,29.5882,29.3019,29.3513,27620.0
2020-03-27 11:30:00,29.77,29.82,29.51,29.69,16113.0,29.3907,29.4401,29.1341,29.3118,16113.0
2020-03-27 11:40:00,29.75,29.82,29.59,29.67,26003.0,29.371,29.4401,29.213,29.292,26003.0
2020-03-27 11:50:00,29.7,29.89,29.7,29.76,20302.0,29.3216,29.5092,29.3216,29.3809,20302.0
2020-03-27 12:00:00,29.76,29.89,29.73,29.77,21025.0,29.3809,29.5092,29.3513,29.3907,21025.0
2020-03-27 12:10:00,29.8,30.04,29.8,30.04,29164.0,29.4204,29.6573,29.4204,29.6573,29164.0
2020-03-27 12:20:00,30.04,30.05,29.91,29.99,20205.0,29.6573,29.6672,29.529,29.6079,20205.0
2020-03-27 12:30:00,29.98,30.09,29.8,29.99,49162.0,29.5981,29.7067,29.4204,29.6079,49162.0
2020-03-27 12:40:00,30.0,30.15,29.98,30.02,12725.0,29.6178,29.7659,29.5981,29.6376,12725.0
2020-03-27 12:50:00,30.0,30.11,29.93,29.97,21780.0,29.6178,29.7264,29.5487,29.5882,21780.0
2020-03-27 13:00:00,29.98,30.02,29.76,29.76,13130.0,29.5981,29.6376,29.3809,29.3809,13130.0
2020-03-27 13:10:00,29.77,29.83,29.53,29.61,13038.0,29.3907,29.45,29.1538,29.2328,13038.0
2020-03-27 13:20:00,29.6,29.79,29.55,29.66,28765.0,29.2229,29.4105,29.1735,29.2821,28765.0
2020-03-27 13:30:00,29.67,30.15,29.67,30.15,36872.0,29.292,29.7659,29.292,29.7659,36872.0
2020-03-27 13:40:00,30.1,30.25,30.04,30.2,42233.0,29.7165,29.8646,29.6573,29.8153,42233.0
2020-03-27 13:50:00,30.19,30.29,30.12,30.15,19248.0,29.8054,29.9041,29.7363,29.7659,19248.0
2020-03-27 14:00:00,30.13,30.18,29.95,29.99,30801.0,29.7462,29.7955,29.5685,29.6079,30801.0
2020-03-27 14:10:00,29.99,30.15,29.94,30.12,18570.0,29.6079,29.7659,29.5586,29.7363,18570.0
2020-03-27 14:20:00,30.1,30.25,30.07,30.1,21083.0,29.7165,29.8646,29.6869,29.7165,21083.0
2020-03-27 14:30:00,30.12,30.32,30.11,30.26,16264.0,29.7363,29.9337,29.7264,29.8745,16264.0
2020-03-27 14:40:00,30.25,30.28,30.1,30.18,13773.0,29.8646,29.8942,29.7165,29.7955,13773.0
2020-03-27 14:50:00,30.16,30.36,30.09,30.32,20341.0,29.7758,29.9732,29.7067,29.9337,20341.0
2020-03-27 15:00:00,30.32,30.34,30.2,30.3,23181.0,29.9337,29.9535,29.8153,29.914,23181.0
2020-03-27 15:10:00,30.31,30.33,30.19,30.31,24748.0,29.9239,29.9436,29.8054,29.9239,24748.0
2020-03-27 15:20:00,30.33,30.51,30.25,30.34,21778.0,29.9436,30.1213,29.8646,29.9535,21778.0
2020-03-27 15:30:00,30.34,30.39,30.21,30.23,44594.0,29.9535,30.0028,29.8251,29.8449,44594.0
2020-03-27 15:40:00,30.22,30.24,29.87,29.9,38105.0,29.835,29.8548,29.4895,29.5191,38105.0
2020-03-27 15:50:00,29.91,29.98,29.74,29.78,145967.0,29.529,29.5981,29.3611,29.4006,145967.0
2020-03-30 09:30:00,29.86,30.25,29.05,29.05,24011.0,29.4796,29.8646,28.6799,28.6799,24011.0
2020-03-30 09:40:00,29.0,29.37,28.73,29.37,17888.0,28.6306,28.9958,28.364,28.9958,17888.0
2020-03-30 09:50:00,29.35,29.75,29.18,29.71,16872.0,28.9761,29.371,28.8083,29.3315,16872.0
2020-03-30 10:00:00,29.68,29.7,29.0,29.6,21741.0,29.3019,29.3216,28.6306,29.2229,21741.0
2020-03-30 10:10:00,29.6,29.73,29.21,29.49,18778.0,29.2229,29.3513,28.8379,29.1143,18778.0
2020-03-30 10:20:00,29.54,29.77,29.46,29.58,10477.0,29.1637,29.3907,29.0847,29.2032,10477.0
2020-03-30 10:30:00,29.9,30.07,29.72,29.93,10176.0,29.5191,29.6869,29.3414,29.5487,10176.0
2020-03-30 10:40:00,29.94,30.15,29.77,30.15,11365.0,29.5586,29.7659,29.3907,29.7659,11365.0
2020-03-30 10:50:00,30.1,30.2,29.92,30.2,27903.0,29.7165,29.8153,29.5388,29.8153,27903.0
2020-03-30 11:00:00,30.14,30.46,30.11,30.46,12388.0,29.756,30.072,29.7264,30.072,12388.0
2020-03-30 11:10:00,30.42,30.57,30.36,30.53,12870.0,30.0325,30.1806,29.9732,30.1411,12870.0
2020-03-30 11:20:00,30.53,30.69,30.42,30.62,12382.0,30.1411,30.299,30.0325,30.2299,12382.0
2020-03-30 11:30:00,30.62,30.63,30.32,30.44,19170.0,30.2299,30.2398,29.9337,30.0522,19170.0
2020-03-30 11:40:00,30.46,30.57,30.33,30.33,20184.0,30.072,30.1806,29.9436,29.9436,20184.0
2020-03-30 11:50:00,30.37,30.45,30.24,30.41,10959.0,29.9831,30.0621,29.8548,30.0226,10959.0
2020-03-30 12:00:00,30.4,30.43,30.23,30.43,14992.0,30.0127,30.0423,29.8449,30.0423,14992.0
2020-03-30 12:10:00,30.42,30.62,30.32,30.61,9110.0,30.0325,30.2299,29.9337,30.22,9110.0
2020-03-30 12:20:00,30.62,30.67,30.52,30.64,16208.0,30.2299,30.2793,30.1312,30.2497,16208.0
2020-03-30 12:30:00,30.61,30.67,30.49,30.54,7203.0,30.22,30.2793,30.1016,30.1509,7203.0
2020-03-30 12:40:00,30.55,30.7,30.51,30.51,14942.0,30.1608,30.3089,30.1213,30.1213,14942.0
2020-03-30 12:50:00,30.55,30.62,30.48,30.56,25823.0,30.1608,30.2299,30.0917,30.1707,25823.0
2020-03-30 13:00:00,30.59,30.59,30.47,30.53,14338.0,30.2003,30.2003,30.0818,30.1411,14338.0
2020-03-30 13:10:00,30.54,30.69,30.49,30.67,7928.0,30.1509,30.299,30.1016,30.2793,7928.0
2020-03-30 13:20:00,30.66,30.89,30.63,30.86,15877.0,30.2694,30.4965,30.2398,30.4669,15877.0
2020-03-30 13:30:00,30.87,30.89,30.62,30.71,28687.0,30.4767,30.4965,30.2299,30.3188,28687.0
2020-03-30 13:40:00,30.73,30.8,30.66,30.8,13973.0,30.3385,30.4076,30.2694,30.4076,13973.0
2020-03-30 13:50:00,30.84,30.86,30.62,30.74,35709.0,30.4471,30.4669,30.2299,30.3484,35709.0
2020-03-30 14:00:00,30.7,30.79,30.53,30.53,38993.0,30.3089,30.3978,30.1411,30.1411,38993.0
2020-03-30 14:10:00,30.52,30.52,30.29,30.36,16251.0,30.1312,30.1312,29.9041,29.9732,16251.0
2020-03-30 14:20:00,30.36,30.55,30.21,30.37,27973.0,29.9732,30.1608,29.8251,29.9831,27973.0
2020-03-30 14:30:00,30.36,30.58,30.33,30.52,17396.0,29.9732,30.1904,29.9436,30.1312,17396.0
2020-03-30 14:40:00,30.46,30.62,30.31,30.52,15619.0,30.072,30.2299,29.9239,30.1312,15619.0
2020-03-30 14:50:00,30.49,30.49,30.36,30.4,16495.0,30.1016,30.1016,29.9732,30.0127,16495.0
2020-03-30 15:00:00,30.43,30.53,30.4,30.49,24068.0,30.0423,30.1411,30.0127,30.1016,24068.0
2020-03-30 15:10:00,30.52,30.57,30.38,30.51,21067.0,30.1312,30.1806,29.993,30.1213,21067.0
2020-03-30 15:20:00,30.51,30.6,30.33,30.39,19932.0,30.1213,30.2102,29.9436,30.0028,19932.0
2020-03-30 15:30:00,30.41,30.49,30.27,30.46,25103.0,30.0226,30.1016,29.8844,30.072,25103.0
2020-03-30 15:40:00,30.46,30.54,30.36,30.4,29742.0,30.072,30.1509,29.9732,30.0127,29742.0
2020-03-30 15:50:00,30.41,30.72,30.41,30.51,117747.0,30.0226,30.3286,30.0226,30.1213,117747.0
2020-03-31 09:30:00,30.43,30.67,30.05,30.28,33285.0,30.0423,30.2793,29.6672,29.8942,33285.0
2020-03-31 09:40:00,30.36,30.41,30.03,30.03,20010.0,29.9732,30.0226,29.6474,29.6474,20010.0
2020-03-31 09:50:00,30.15,30.47,30.09,30.29,23977.0,29.7659,30.0818,29.7067,29.9041,23977.0
2020-03-31 10:00:00,30.32,30.44,30.18,30.35,14833.0,29.9337,30.0522,29.7955,29.9634,14833.0
2020-03-31 10:10:00,30.37,30.67,30.27,30.64,12164.0,29.9831,30.2793,29.8844,30.2497,12164.0
2020-03-31 10:20:00,30.66,30.69,30.38,30.6,14543.0,30.2694,30.299,29.993,30.2102,14543.0
2020-03-31 10:30:00,30.58,30.63,30.45,30.51,22334.0,30.1904,30.2398,30.0621,30.1213,22334.0
2020-03-31 10:40:00,30.49,30.5,30.32,30.45,14874.0,30.1016,30.1114,29.9337,30.0621,14874.0
2020-03-31 10:50:00,30.41,30.74,30.32,30.73,76190.0,30.0226,30.3484,29.9337,30.3385,76190.0
2020-03-31 11:00:00,30.73,31.32,30.73,31.21,53051.0,30.3385,30.921,30.3385,30.8124,53051.0
2020-03-31 11:10:00,31.21,31.35,31.07,31.3,22228.0,30.8124,30.9506,30.6742,30.9013,22228.0
2020-03-31 11:20:00,31.26,31.47,31.24,31.47,16067.0,30.8618,31.0691,30.842,31.0691,16067.0
2020-03-31 11:30:00,31.48,31.57,31.21,31.34,16714.0,31.079,31.1678,30.8124,30.9407,16714.0
2020-03-31 11:40:00,31.39,31.5,31.32,31.4,8417.0,30.9901,31.0987,30.921,31.0,8417.0
2020-03-31 11:50:00,31.41,31.53,31.37,31.46,11608.0,31.0099,31.1283,30.9704,31.0592,11608.0
2020-03-31 12:00:00,31.47,31.6,31.39,31.6,12908.0,31.0691,31.1974,30.9901,31.1974,12908.0
2020-03-31 12:10:00,31.58,31.84,31.58,31.77,44553.0,31.1777,31.4344,31.1777,31.3653,44553.0
2020-03-31 12:20:00,31.77,31.78,31.55,31.62,31260.0,31.3653,31.3751,31.1481,31.2172,31260.0
2020-03-31 12:30:00,31.62,31.66,31.37,31.37,46278.0,31.2172,31.2567,30.9704,30.9704,46278.0
2020-03-31 12:40:00,31.35,31.55,31.2,31.48,43723.0,30.9506,31.1481,30.8025,31.079,43723.0
2020-03-31 12:50:00,31.5,31.56,31.37,31.42,27579.0,31.0987,31.1579,30.9704,31.0197,27579.0
2020-03-31 13:00:00,31.4,31.53,31.24,31.43,33474.0,31.0,31.1283,30.842,31.0296,33474.0
2020-03-31 13:10:00,31.4,31.45,31.05,31.26,14090.0,31.0,31.0493,30.6544,30.8618,14090.0
2020-03-31 13:20:00,31.2,31.3,31.14,31.26,17087.0,30.8025,30.9013,30.7433,30.8618,17087.0
2020-03-31 13:30:00,31.26,31.49,31.18,31.41,20004.0,30.8618,31.0888,30.7828,31.0099,20004.0
2020-03-31 13:40:00,31.38,31.7,31.38,31.68,30587.0,30.9802,31.2962,30.9802,31.2764,30587.0
2020-03-31 13:50:00,31.65,31.88,31.61,31.87,33070.0,31.2468,31.4739,31.2073,31.464,33070.0
2020-03-31 14:00:00,31.87,31.97,31.77,31.94,25755.0,31.464,31.5627,31.3653,31.5331,25755.0
2020-03-31 14:10:00,31.95,31.97,31.75,31.77,31058.0,31.543,31.5627,31.3455,31.3653,31058.0
2020-03-31 14:20:00,31.8,32.13,31.78,32.11,24477.0,31.3949,31.7207,31.3751,31.7009,24477.0
2020-03-31 14:30:00,32.11,32.21,31.99,32.21,49758.0,31.7009,31.7997,31.5825,31.7997,49758.0
2020-03-31 14:40:00,32.2,32.26,32.02,32.07,24367.0,31.7898,31.849,31.6121,31.6614,24367.0
2020-03-31 14:50:00,32.1,32.18,32.01,32.04,24259.0,31.6911,31.77,31.6022,31.6318,24259.0
2020-03-31 15:00:00,32.06,32.14,31.99,32.03,32112.0,31.6516,31.7306,31.5825,31.622,32112.0
2020-03-31 15:10:00,32.01,32.06,31.8,31.83,49330.0,31.6022,31.6516,31.3949,31.4245,49330.0
2020-03-31 15:20:00,31.85,31.91,31.65,31.65,48479.0,31.4442,31.5035,31.2468,31.2468,48479.0
2020-03-31 15:30:00,31.65,31.89,31.65,31.8,52442.0,31.2468,31.4837,31.2468,31.3949,52442.0
2020-03-31 15:40:00,31.81,31.9,31.45,31.45,128015.0,31.4048,31.4936,31.0493,31.0493,128015.0
2020-03-31 15:50:00,31.45,31.93,31.45,31.72,167426.0,31.0493,31.5232,31.0493,31.3159,167426.0
2020-04-01 09:30:00,30.28,30.5,29.74,30.07,39751.0,29.8942,30.1114,29.3611,29.6869,39751.0
2020-04-01 09:40:00,30.06,30.59,30.05,30.26,30074.0,29.6771,30.2003,29.6672,29.8745,30074.0
2020-04-01 09:50:00,30.28,30.65,30.24,30.3,13157.0,29.8942,30.2595,29.8548,29.914,13157.0
2020-04-01 10:00:00,30.37,30.52,30.25,30.42,18368.0,29.9831,30.1312,29.8646,30.0325,18368.0
2020-04-01 10:10:00,30.39,30.55,30.32,30.44,18201.0,30.0028,30.1608,29.9337,30.0522,18201.0
2020-04-01 10:20:00,30.46,30.55,30.42,30.53,17748.0,30.072,30.1608,30.0325,30.1411,17748.0
2020-04-01 10:30:00,30.49,30.67,30.47,30.51,16344.0,30.1016,30.2793,30.0818,30.1213,16344.0
2020-04-01 10:40:00,30.52,30.55,30.42,30.55,9508.0,30.1312,30.1608,30.0325,30.1608,9508.0
2020-04-01 10:50:00,30.54,30.69,30.47,30.69,19478.0,30.1509,30.299,30.0818,30.299,19478.0
2020-04-01 11:00:00,30.69,30.82,30.62,30.72,12415.0,30.299,30.4274,30.2299,30.3286,12415.0
2020-04-01 11:10:00,30.75,30.85,30.63,30.68,11169.0,30.3583,30.457,30.2398,30.2892,11169.0
2020-04-01 11:20:00,30.69,30.73,30.39,30.39,9527.0,30.299,30.3385,30.0028,30.0028,9527.0
2020-04-01 11:30:00,30.37,30.5,30.33,30.33,11145.0,29.9831,30.1114,29.9436,29.9436,11145.0
2020-04-01 11:40:00,30.35,30.39,30.26,30.36,9958.0,29.9634,30.0028,29.8745,29.9732,9958.0
2020-04-01 11:50:00,30.38,30.38,30.29,30.34,7672.0,29.993,29.993,29.9041,29.9535,7672.0
2020-04-01 12:00:00,30.32,30.35,29.82,29.85,24549.0,29.9337,29.9634,29.4401,29.4697,24549.0
2020-04-01 12:10:00,29.89,30.07,29.86,29.91,14953.0,29.5092,29.6869,29.4796,29.529,14953.0
2020-04-01 12:20:00,29.95,30.01,29.83,29.87,13491.0,29.5685,29.6277,29.45,29.4895,13491.0
2020-04-01 12:30:00,29.86,30.01,29.69,29.69,9808.0,29.4796,29.6277,29.3118,29.3118,9808.0
2020-04-01 12:40:00,29.73,29.76,29.6,29.64,13269.0,29.3513,29.3809,29.2229,29.2624,13269.0
2020-04-01 12:50:00,29.66,29.76,29.65,29.69,9556.0,29.2821,29.3809,29.2723,29.3118,9556.0
2020-04-01 13:00:00,29.69,29.82,29.63,29.74,18679.0,29.3118,29.4401,29.2525,29.3611,18679.0
2020-04-01 13:10:00,29.73,29.75,29.57,29.64,10242.0,29.3513,29.371,29.1933,29.2624,10242.0
2020-04-01 13:20:00,29.62,29.7,29.56,29.67,14564.0,29.2427,29.3216,29.1834,29.292,14564.0
2020-04-01 13:30:00,29.65,29.65,29.52,29.57,8039.0,29.2723,29.2723,29.1439,29.1933,8039.0
2020-04-01 13:40:00,29.56,29.9,29.56,29.88,34987.0,29.1834,29.5191,29.1834,29.4993,34987.0
2020-04-01 13:50:00,29.87,30.07,29.78,30.05,29408.0,29.4895,29.6869,29.4006,29.6672,29408.0
2020-04-01 14:00:00,30.04,30.12,29.94,30.01,28447.0,29.6573,29.7363,29.5586,29.6277,28447.0
2020-04-01 14:10:00,30.04,30.13,29.97,30.09,24514.0,29.6573,29.7462,29.5882,29.7067,24514.0
2020-04-01 14:20:00,30.11,30.11,29.99,30.09,19051.0,29.7264,29.7264,29.6079,29.7067,19051.0
2020-04-01 14:30:00,30.08,30.17,29.99,30.17,20919.0,29.6968,29.7857,29.6079,29.7857,20919.0
2020-04-01 14:40:00,30.16,30.37,30.13,30.3,41210.0,29.7758,29.9831,29.7462,29.914,41210.0
2020-04-01 14:50:00,30.28,30.34,30.23,30.25,28425.0,29.8942,29.9535,29.8449,29.8646,28425.0
2020-04-01 15:00:00,30.28,30.39,30.24,30.33,24746.0,29.8942,30.0028,29.8548,29.9436,24746.0
2020-04-01 15:10:00,30.31,30.42,30.25,30.41,28914.0,29.9239,30.0325,29.8646,30.0226,28914.0
2020-04-01 15:20:00,30.41,30.41,30.22,30.22,39045.0,30.0226,30.0226,29.835,29.835,39045.0
2020-04-01 15:30:00,30.2,30.28,30.16,30.21,69022.0,29.8153,29.8942,29.7758,29.8251,69022.0
2020-04-01 15:40:00,30.21,30.59,30.18,30.58,81081.0,29.8251,30.2003,29.7955,30.1904,81081.0
2020-04-01 15:50:00,30.58,30.96,30.58,30.79,226756.0,30.1904,30.5656,30.1904,30.3978,226756.0
2020-04-02 09:30:00,30.76,31.68,30.76,31.68,20846.0,30.3681,31.2764,30.3681,31.2764,20846.0
2020-04-02 09:40:00,31.55,31.55,30.9,31.02,25061.0,31.1481,31.1481,30.5064,30.6248,25061.0
2020-04-02 09:50:00,31.02,31.1,30.59,31.04,9014.0,30.6248,30.7038,30.2003,30.6446,9014.0
2020-04-02 10:00:00,31.14,31.32,30.95,31.32,18142.0,30.7433,30.921,30.5557,30.921,18142.0
2020-04-02 10:10:00,31.39,31.65,31.26,31.37,10888.0,30.9901,31.2468,30.8618,30.9704,10888.0
2020-04-02 10:20:00,31.29,31.42,30.89,31.06,13202.0,30.8914,31.0197,30.4965,30.6643,13202.0
2020-04-02 10:30:00,31.14,31.93,30.99,31.93,29785.0,30.7433,31.5232,30.5952,31.5232,29785.0
2020-04-02 10:40:00,31.93,32.04,31.47,31.47,35484.0,31.5232,31.6318,31.0691,31.0691,35484.0
2020-04-02 10:50:00,31.47,31.83,31.42,31.72,76566.0,31.0691,31.4245,31.0197,31.3159,76566.0
2020-04-02 11:00:00,31.72,31.84,31.5,31.68,58206.0,31.3159,31.4344,31.0987,31.2764,58206.0
2020-04-02 11:10:00,31.74,32.21,31.68,31.83,25182.0,31.3357,31.7997,31.2764,31.4245,25182.0
2020-04-02 11:20:00,31.81,31.94,31.49,31.84,28525.0,31.4048,31.5331,31.0888,31.4344,28525.0
2020-04-02 11:30:00,31.8,32.0,31.66,31.73,18029.0,31.3949,31.5923,31.2567,31.3258,18029.0
2020-04-02 11:40:00,31.77,31.96,31.55,31.69,29562.0,31.3653,31.5528,31.1481,31.2863,29562.0
2020-04-02 11:50:00,31.67,31.75,31.43,31.43,15952.0,31.2665,31.3455,31.0296,31.0296,15952.0
2020-04-02 12:00:00,31.52,31.64,31.46,31.49,26204.0,31.1185,31.2369,31.0592,31.0888,26204.0
2020-04-02 12:10:00,31.49,31.81,31.39,31.65,35005.0,31.0888,31.4048,30.9901,31.2468,35005.0
2020-04-02 12:20:00,31.61,31.72,31.51,31.58,16253.0,31.2073,31.3159,31.1086,31.1777,16253.0
2020-04-02 12:30:00,31.52,31.6,31.43,31.57,31707.0,31.1185,31.1974,31.0296,31.1678,31707.0
2020-04-02 12:40:00,31.54,31.7,31.5,31.64,39940.0,31.1382,31.2962,31.0987,31.2369,39940.0
2020-04-02 12:50:00,31.57,31.71,31.46,31.61,12276.0,31.1678,31.306,31.0592,31.2073,12276.0
2020-04-02 13:00:00,31.58,31.61,31.33,31.35,14562.0,31.1777,31.2073,30.9309,30.9506,14562.0
2020-04-02 13:10:00,31.29,31.31,31.01,31.08,11694.0,30.8914,30.9111,30.6149,30.6841,11694.0
2020-04-02 13:20:00,31.06,31.11,30.82,30.94,14745.0,30.6643,30.7137,30.4274,30.5458,14745.0
2020-04-02 13:30:00,30.94,30.94,30.73,30.78,17525.0,30.5458,30.5458,30.3385,30.3879,17525.0
2020-04-02 13:40:00,30.81,30.85,30.72,30.79,16604.0,30.4175,30.457,30.3286,30.3978,16604.0
2020-04-02 13:50:00,30.73,30.87,30.5,30.5,19802.0,30.3385,30.4767,30.1114,30.1114,19802.0
2020-04-02 14:00:00,30.51,30.58,30.36,30.42,22137.0,30.1213,30.1904,29.9732,30.0325,22137.0
2020-04-02 14:10:00,30.43,30.63,30.38,30.46,18815.0,30.0423,30.2398,29.993,30.072,18815.0
2020-04-02 14:20:00,30.42,30.73,30.39,30.66,26643.0,30.0325,30.3385,30.0028,30.2694,26643.0
2020-04-02 14:30:00,30.65,30.83,30.57,30.75,29108.0,30.2595,30.4372,30.1806,30.3583,29108.0
2020-04-02 14:40:00,30.76,30.77,30.44,30.52,21322.0,30.3681,30.378,30.0522,30.1312,21322.0
2020-04-02 14:50:00,30.53,30.78,30.44,30.78,20207.0,30.1411,30.3879,30.0522,30.3879,20207.0
2020-04-02 15:00:00,30.76,30.79,30.54,30.69,32745.0,30.3681,30.3978,30.1509,30.299,32745.0
2020-04-02 15:10:00,30.69,30.77,30.56,30.76,29722.0,30.299,30.378,30.1707,30.3681,29722.0
2020-04-02 15:20:00,30.75,30.79,30.45,30.52,53979.0,30.3583,30.3978,30.0621,30.1312,53979.0
2020-04-02 15:30:00,30.52,30.57,30.31,30.45,60307.0,30.1312,30.1806,29.9239,30.0621,60307.0
2020-04-02 15:40:00,30.43,30.72,30.42,30.46,82056.0,30.0423,30.3286,30.0325,30.072,82056.0
2020-04-02 15:50:00,30.48,31.03,30.46,30.81,190402.0,30.0917,30.6347,30.072,30.4175,190402.0
2020-04-03 09:30:00,30.86,30.94,30.48,30.94,4622.0,30.5167,30.5958,30.1409,30.5958,4622.0
2020-04-03 09:40:00,30.76,31.0,30.51,30.75,54547.0,30.4178,30.6552,30.1706,30.4079,54547.0
2020-04-03 09:50:00,30.65,30.93,30.52,30.63,79210.0,30.309,30.5859,30.1805,30.2893,79210.0
2020-04-03 10:00:00,30.58,30.78,30.53,30.57,38225.0,30.2398,30.4376,30.1904,30.2299,38225.0
2020-04-03 10:10:00,30.6,30.6,30.39,30.45,14470.0,30.2596,30.2596,30.0519,30.1113,14470.0
2020-04-03 10:20:00,30.39,30.54,30.29,30.3,12024.0,30.0519,30.2003,29.953,29.9629,12024.0
2020-04-03 10:30:00,30.38,30.47,29.98,30.31,14644.0,30.042,30.131,29.6465,29.9728,14644.0
2020-04-03 10:40:00,30.32,30.59,30.12,30.26,10742.0,29.9827,30.2497,29.7849,29.9234,10742.0
2020-04-03 10:50:00,30.25,30.56,30.15,30.56,15987.0,29.9135,30.22,29.8146,30.22,15987.0
2020-04-03 11:00:00,30.62,30.73,30.26,30.36,9727.0,30.2794,30.3882,29.9234,30.0223,9727.0
2020-04-03 11:10:00,30.34,30.49,30.27,30.32,18467.0,30.0025,30.1508,29.9333,29.9827,18467.0
2020-04-03 11:20:00,30.38,30.4,30.16,30.34,11351.0,30.042,30.0618,29.8245,30.0025,11351.0
2020-04-03 11:30:00,30.34,30.42,30.26,30.36,15039.0,30.0025,30.0816,29.9234,30.0223,15039.0
2020-04-03 11:40:00,30.41,30.59,30.41,30.51,68824.0,30.0717,30.2497,30.0717,30.1706,68824.0
2020-04-03 11:50:00,30.53,30.56,30.35,30.56,25812.0,30.1904,30.22,30.0124,30.22,25812.0
2020-04-03 12:00:00,30.54,30.6,30.39,30.43,33451.0,30.2003,30.2596,30.0519,30.0915,33451.0
2020-04-03 12:10:00,30.46,30.47,30.21,30.25,13770.0,30.1212,30.131,29.8739,29.9135,13770.0
2020-04-03 12:20:00,30.21,30.33,30.19,30.33,9564.0,29.8739,29.9926,29.8542,29.9926,9564.0
2020-04-03 12:30:00,30.31,30.39,30.27,30.36,11230.0,29.9728,30.0519,29.9333,30.0223,11230.0
2020-04-03 12:40:00,30.36,30.37,30.2,30.22,13426.0,30.0223,30.0322,29.8641,29.8838,13426.0
2020-04-03 12:50:00,30.22,30.26,30.16,30.16,17007.0,29.8838,29.9234,29.8245,29.8245,17007.0
2020-04-03 13:00:00,30.19,30.28,30.13,30.26,7214.0,29.8542,29.9432,29.7948,29.9234,7214.0
2020-04-03 13:10:00,30.28,30.28,30.16,30.18,31123.0,29.9432,29.9432,29.8245,29.8443,31123.0
2020-04-03 13:20:00,30.23,30.23,29.97,30.02,31290.0,29.8937,29.8937,29.6366,29.6861,31290.0
2020-04-03 13:30:00,30.03,30.03,29.89,29.95,18020.0,29.6959,29.6959,29.5575,29.6168,18020.0
2020-04-03 13:40:00,29.93,30.14,29.87,30.05,13155.0,29.5971,29.8047,29.5377,29.7157,13155.0
2020-04-03 13:50:00,30.08,30.13,30.03,30.06,10049.0,29.7454,29.7948,29.6959,29.7256,10049.0
2020-04-03 14:00:00,30.07,30.11,29.94,29.98,22435.0,29.7355,29.7751,29.6069,29.6465,22435.0
2020-04-03 14:10:00,29.94,30.03,29.86,29.94,17870.0,29.6069,29.6959,29.5278,29.6069,17870.0
2020-04-03 14:20:00,29.96,30.3,29.96,30.3,20030.0,29.6267,29.9629,29.6267,29.9629,20030.0
2020-04-03 14:30:00,30.29,30.31,30.2,30.24,15755.0,29.953,29.9728,29.8641,29.9036,15755.0
2020-04-03 14:40:00,30.26,30.31,30.12,30.27,14878.0,29.9234,29.9728,29.7849,29.9333,14878.0
2020-04-03 14:50:00,30.26,30.47,30.24,30.44,17056.0,29.9234,30.131,29.9036,30.1014,17056.0
2020-04-03 15:00:00,30.48,30.5,30.38,30.39,26438.0,30.1409,30.1607,30.042,30.0519,26438.0
2020-04-03 15:10:00,30.38,30.74,30.38,30.61,54745.0,30.042,30.398,30.042,30.2695,54745.0
2020-04-03 15:20:00,30.63,30.68,30.49,30.59,26239.0,30.2893,30.3387,30.1508,30.2497,26239.0
2020-04-03 15:30:00,30.57,30.66,30.5,30.54,38696.0,30.2299,30.3189,30.1607,30.2003,38696.0
2020-04-03 15:40:00,30.55,30.68,30.44,30.56,42502.0,30.2102,30.3387,30.1014,30.22,42502.0
2020-04-03 15:50:00,30.58,30.79,30.47,30.54,108142.0,30.2398,30.4475,30.131,30.2003,108142.0
2020-04-06 09:30:00,31.68,32.45,31.68,32.19,21317.0,31.3276,32.089,31.3276,31.8319,21317.0
2020-04-06 09:40:00,32.34,32.42,32.19,32.38,5000.0,31.9802,32.0594,31.8319,32.0198,5000.0
2020-04-06 09:50:00,32.43,32.82,32.31,32.81,19416.0,32.0692,32.4549,31.9506,32.445,19416.0
2020-04-06 10:00:00,32.83,33.31,32.83,33.2,28204.0,32.4648,32.9395,32.4648,32.8307,28204.0
2020-04-06 10:10:00,33.16,33.2,32.75,32.85,7902.0,32.7911,32.8307,32.3857,32.4846,7902.0
2020-04-06 10:20:00,32.87,33.01,32.84,32.89,14243.0,32.5043,32.6428,32.4747,32.5241,14243.0
2020-04-06 10:30:00,32.83,32.83,32.41,32.41,17164.0,32.4648,32.4648,32.0495,32.0495,17164.0
2020-04-06 10:40:00,32.41,32.54,32.28,32.53,6963.0,32.0495,32.178,31.9209,32.1681,6963.0
2020-04-06 10:50:00,32.53,32.68,32.47,32.56,12564.0,32.1681,32.3165,32.1088,32.1978,12564.0
2020-04-06 11:00:00,32.52,32.68,32.48,32.57,9045.0,32.1582,32.3165,32.1187,32.2077,9045.0
2020-04-06 11:10:00,32.58,32.6,32.46,32.54,7406.0,32.2176,32.2374,32.0989,32.178,7406.0
2020-04-06 11:20:00,32.52,32.67,32.5,32.62,8114.0,32.1582,32.3066,32.1385,32.2571,8114.0
2020-04-06 11:30:00,32.7,32.88,32.68,32.78,8577.0,32.3362,32.5142,32.3165,32.4154,8577.0
2020-04-06 11:40:00,32.74,32.98,32.73,32.96,14023.0,32.3758,32.6131,32.3659,32.5933,14023.0
2020-04-06 11:50:00,32.98,33.18,32.85,32.88,8508.0,32.6131,32.8109,32.4846,32.5142,8508.0
2020-04-06 12:00:00,32.9,33.02,32.82,32.98,8628.0,32.534,32.6527,32.4549,32.6131,8628.0
2020-04-06 12:10:00,32.98,33.07,32.95,33.06,8983.0,32.6131,32.7021,32.5835,32.6922,8983.0
2020-04-06 12:20:00,33.06,33.24,33.06,33.18,15523.0,32.6922,32.8702,32.6922,32.8109,15523.0
2020-04-06 12:30:00,33.17,33.28,33.1,33.19,43783.0,32.801,32.9098,32.7318,32.8208,43783.0
2020-04-06 12:40:00,33.23,33.23,33.1,33.13,12481.0,32.8603,32.8603,32.7318,32.7615,12481.0
2020-04-06 12:50:00,33.11,33.24,33.05,33.16,15674.0,32.7417,32.8702,32.6823,32.7911,15674.0
2020-04-06 13:00:00,33.19,33.19,32.95,33.0,26751.0,32.8208,32.8208,32.5835,32.6329,26751.0
2020-04-06 13:10:00,33.01,33.12,33.0,33.09,13769.0,32.6428,32.7516,32.6329,32.7219,13769.0
2020-04-06 13:20:00,33.09,33.09,32.93,32.95,15003.0,32.7219,32.7219,32.5637,32.5835,15003.0
2020-04-06 13:30:00,32.95,32.99,32.88,32.96,10664.0,32.5835,32.623,32.5142,32.5933,10664.0
2020-04-06 13:40:00,32.94,33.11,32.92,33.11,9835.0,32.5736,32.7417,32.5538,32.7417,9835.0
2020-04-06 13:50:00,33.13,33.31,33.12,33.27,12091.0,32.7615,32.9395,32.7516,32.8999,12091.0
2020-04-06 14:00:00,33.25,33.25,32.79,32.83,17851.0,32.8801,32.8801,32.4252,32.4648,17851.0
2020-04-06 14:10:00,32.74,32.83,32.71,32.81,9207.0,32.3758,32.4648,32.3461,32.445,9207.0
2020-04-06 14:20:00,32.81,32.99,32.8,32.92,9120.0,32.445,32.623,32.4351,32.5538,9120.0
2020-04-06 14:30:00,32.94,32.97,32.77,32.87,10522.0,32.5736,32.6032,32.4055,32.5043,10522.0
2020-04-06 14:40:00,32.9,32.91,32.83,32.89,10996.0,32.534,32.5439,32.4648,32.5241,10996.0
2020-04-06 14:50:00,32.9,32.91,32.81,32.85,11316.0,32.534,32.5439,32.445,32.4846,11316.0
2020-04-06 15:00:00,32.85,32.98,32.75,32.9,18092.0,32.4846,32.6131,32.3857,32.534,18092.0
2020-04-06 15:10:00,32.9,32.9,32.78,32.78,11106.0,32.534,32.534,32.4154,32.4154,11106.0
2020-04-06 15:20:00,32.77,32.9,32.77,32.85,19791.0,32.4055,32.534,32.4055,32.4846,19791.0
2020-04-06 15:30:00,32.86,32.98,32.8,32.91,30567.0,32.4945,32.6131,32.4351,32.5439,30567.0
2020-04-06 15:40:00,32.92,33.04,32.81,32.94,33013.0,32.5538,32.6725,32.445,32.5736,33013.0
2020-04-06 15:50:00,32.94,33.3,32.94,33.07,120947.0,32.5736,32.9296,32.5736,32.7021,120947.0
2020-04-07 09:30:00,34.01,34.32,33.67,33.82,18513.0,33.6317,33.9382,33.2954,33.4438,18513.0
2020-04-07 09:40:00,33.82,33.97,33.64,33.82,27791.0,33.4438,33.5921,33.2658,33.4438,27791.0
2020-04-07 09:50:00,33.82,34.0,33.65,33.98,81567.0,33.4438,33.6218,33.2757,33.602,81567.0
2020-04-07 10:00:00,33.98,34.07,33.8,33.88,61220.0,33.602,33.691,33.424,33.5031,61220.0
2020-04-07 10:10:00,33.84,33.93,33.35,33.68,17710.0,33.4636,33.5526,32.979,33.3053,17710.0
2020-04-07 10:20:00,33.76,33.85,33.19,33.35,14790.0,33.3844,33.4734,32.8208,32.979,14790.0
2020-04-07 10:30:00,33.35,33.65,33.24,33.35,19524.0,32.979,33.2757,32.8702,32.979,19524.0
2020-04-07 10:40:00,33.34,33.5,32.73,32.73,13016.0,32.9691,33.1273,32.3659,32.3659,13016.0
2020-04-07 10:50:00,32.87,33.12,32.81,33.02,14167.0,32.5043,32.7516,32.445,32.6527,14167.0
2020-04-07 11:00:00,33.01,33.27,32.8,33.09,34864.0,32.6428,32.8999,32.4351,32.7219,34864.0
2020-04-07 11:10:00,33.11,33.3,32.98,33.03,37191.0,32.7417,32.9296,32.6131,32.6626,37191.0
2020-04-07 11:20:00,33.04,33.04,32.7,32.82,30417.0,32.6725,32.6725,32.3362,32.4549,30417.0
2020-04-07 11:30:00,32.83,33.26,32.8,33.25,33888.0,32.4648,32.89,32.4351,32.8801,33888.0
2020-04-07 11:40:00,33.25,33.51,33.18,33.51,29266.0,32.8801,33.1372,32.8109,33.1372,29266.0
2020-04-07 11:50:00,33.43,33.46,33.14,33.24,16627.0,33.0581,33.0878,32.7713,32.8702,16627.0
2020-04-07 12:00:00,33.26,33.44,33.18,33.43,37385.0,32.89,33.068,32.8109,33.0581,37385.0
2020-04-07 12:10:00,33.4,33.42,33.32,33.35,30779.0,33.0285,33.0482,32.9493,32.979,30779.0
2020-04-07 12:20:00,33.37,33.42,33.22,33.26,19237.0,32.9988,33.0482,32.8505,32.89,19237.0
2020-04-07 12:30:00,33.28,33.31,33.11,33.23,14412.0,32.9098,32.9395,32.7417,32.8603,14412.0
2020-04-07 12:40:00,33.24,33.37,33.21,33.32,21507.0,32.8702,32.9988,32.8406,32.9493,21507.0
2020-04-07 12:50:00,33.3,33.3,33.13,33.18,12590.0,32.9296,32.9296,32.7615,32.8109,12590.0
2020-04-07 13:00:00,33.2,33.26,33.02,33.11,15211.0,32.8307,32.89,32.6527,32.7417,15211.0
2020-04-07 13:10:00,33.12,33.17,32.98,32.98,5957.0,32.7516,32.801,32.6131,32.6131,5957.0
2020-04-07 13:20:00,33.02,33.02,32.75,32.87,28269.0,32.6527,32.6527,32.3857,32.5043,28269.0
2020-04-07 13:30:00,32.95,33.07,32.9,32.96,23983.0,32.5835,32.7021,32.534,32.5933,23983.0
2020-04-07 13:40:00,32.96,33.22,32.92,33.07,13225.0,32.5933,32.8505,32.5538,32.7021,13225.0
2020-04-07 13:50:00,32.99,33.2,32.99,33.18,9962.0,32.623,32.8307,32.623,32.8109,9962.0
2020-04-07 14:00:00,33.19,33.19,32.92,33.03,14228.0,32.8208,32.8208,32.5538,32.6626,14228.0
2020-04-07 14:10:00,33.05,33.16,32.89,32.89,10724.0,32.6823,32.7911,32.5241,32.5241,10724.0
2020-04-07 14:20:00,32.89,33.04,32.86,32.91,16482.0,32.5241,32.6725,32.4945,32.5439,16482.0
2020-04-07 14:30:00,32.85,32.99,32.77,32.82,11520.0,32.4846,32.623,32.4055,32.4549,11520.0
2020-04-07 14:40:00,32.81,32.84,32.65,32.65,15161.0,32.445,32.4747,32.2868,32.2868,15161.0
2020-04-07 14:50:00,32.62,32.68,32.48,32.54,15116.0,32.2571,32.3165,32.1187,32.178,15116.0
2020-04-07 15:00:00,32.54,32.91,32.54,32.9,12429.0,32.178,32.5439,32.178,32.534,12429.0
2020-04-07 15:10:00,32.88,33.01,32.69,32.74,13379.0,32.5142,32.6428,32.3264,32.3758,13379.0
2020-04-07 15:20:00,32.71,32.78,32.51,32.66,21046.0,32.3461,32.4154,32.1484,32.2967,21046.0
2020-04-07 15:30:00,32.69,32.98,32.6,32.97,24200.0,32.3264,32.6131,32.2374,32.6032,24200.0
2020-04-07 15:40:00,32.97,33.13,32.89,33.13,28021.0,32.6032,32.7615,32.5241,32.7615,28021.0
2020-04-07 15:50:00,33.1,33.12,32.54,32.59,84311.0,32.7318,32.7516,32.178,32.2275,84311.0
2020-04-08 09:30:00,33.05,33.13,32.69,32.82,16164.0,32.6823,32.7615,32.3264,32.4549,16164.0
2020-04-08 09:40:00,32.95,33.06,32.87,32.88,6116.0,32.5835,32.6922,32.5043,32.5142,6116.0
2020-04-08 09:50:00,32.87,33.04,32.83,32.89,5433.0,32.5043,32.6725,32.4648,32.5241,5433.0
2020-04-08 10:00:00,32.82,33.01,32.66,32.75,10081.0,32.4549,32.6428,32.2967,32.3857,10081.0
2020-04-08 10:10:00,32.81,32.98,32.76,32.93,6649.0,32.445,32.6131,32.3956,32.5637,6649.0
2020-04-08 10:20:00,32.95,32.98,32.87,32.98,13739.0,32.5835,32.6131,32.5043,32.6131,13739.0
2020-04-08 10:30:00,33.0,33.24,32.99,33.16,17858.0,32.6329,32.8702,32.623,32.7911,17858.0
2020-04-08 10:40:00,33.21,33.24,32.96,32.96,7340.0,32.8406,32.8702,32.5933,32.5933,7340.0
2020-04-08 10:50:00,33.02,33.18,32.98,33.18,4820.0,32.6527,32.8109,32.6131,32.8109,4820.0
2020-04-08 11:00:00,33.09,33.24,33.09,33.2,5432.0,32.7219,32.8702,32.7219,32.8307,5432.0
2020-04-08 11:10:00,33.25,33.41,33.24,33.33,7518.0,32.8801,33.0383,32.8702,32.9592,7518.0
2020-04-08 11:20:00,33.35,33.47,33.35,33.42,9673.0,32.979,33.0977,32.979,33.0482,9673.0
2020-04-08 11:30:00,33.45,33.45,33.34,33.41,11258.0,33.0779,33.0779,32.9691,33.0383,11258.0
2020-04-08 11:40:00,33.4,33.53,33.35,33.53,18998.0,33.0285,33.157,32.979,33.157,18998.0
2020-04-08 11:50:00,33.52,33.76,33.43,33.63,61671.0,33.1471,33.3844,33.0581,33.2559,61671.0
2020-04-08 12:00:00,33.63,33.8,33.55,33.67,21824.0,33.2559,33.424,33.1768,33.2954,21824.0
2020-04-08 12:10:00,33.67,33.91,33.64,33.89,14387.0,33.2954,33.5328,33.2658,33.513,14387.0
2020-04-08 12:20:00,33.91,33.93,33.66,33.66,17737.0,33.5328,33.5526,33.2856,33.2856,17737.0
2020-04-08 12:30:00,33.67,33.74,33.56,33.72,15565.0,33.2954,33.3647,33.1867,33.3449,15565.0
2020-04-08 12:40:00,33.7,33.96,33.67,33.91,29482.0,33.3251,33.5822,33.2954,33.5328,29482.0
2020-04-08 12:50:00,33.92,33.98,33.9,33.91,12292.0,33.5427,33.602,33.5229,33.5328,12292.0
2020-04-08 13:00:00,33.93,33.93,33.62,33.63,42654.0,33.5526,33.5526,33.246,33.2559,42654.0
2020-04-08 13:10:00,33.53,33.64,33.48,33.64,6317.0,33.157,33.2658,33.1076,33.2658,6317.0
2020-04-08 13:20:00,33.65,33.81,33.65,33.72,8322.0,33.2757,33.4339,33.2757,33.3449,8322.0
2020-04-08 13:30:00,33.7,33.76,33.54,33.59,15599.0,33.3251,33.3844,33.1669,33.2163,15599.0
2020-04-08 13:40:00,33.59,33.65,33.53,33.55,7915.0,33.2163,33.2757,33.157,33.1768,7915.0
2020-04-08 13:50:00,33.56,33.6,33.4,33.46,15950.0,33.1867,33.2262,33.0285,33.0878,15950.0
2020-04-08 14:00:00,33.43,33.71,33.41,33.71,17848.0,33.0581,33.335,33.0383,33.335,17848.0
2020-04-08 14:10:00,33.73,33.73,33.57,33.68,6951.0,33.3548,33.3548,33.1966,33.3053,6951.0
2020-04-08 14:20:00,33.69,33.85,33.6,33.82,26611.0,33.3152,33.4734,33.2262,33.4438,26611.0
2020-04-08 14:30:00,33.82,33.9,33.81,33.88,12667.0,33.4438,33.5229,33.4339,33.5031,12667.0
2020-04-08 14:40:00,33.88,33.92,33.67,33.68,28010.0,33.5031,33.5427,33.2954,33.3053,28010.0
2020-04-08 14:50:00,33.69,33.95,33.69,33.93,13110.0,33.3152,33.5723,33.3152,33.5526,13110.0
2020-04-08 15:00:00,33.9,34.17,33.89,34.12,25503.0,33.5229,33.7899,33.513,33.7404,25503.0
2020-04-08 15:10:00,34.11,34.11,33.76,33.76,26641.0,33.7306,33.7306,33.3844,33.3844,26641.0
2020-04-08 15:20:00,33.75,33.8,33.62,33.71,16213.0,33.3746,33.424,33.246,33.335,16213.0
2020-04-08 15:30:00,33.73,33.8,33.64,33.69,20235.0,33.3548,33.424,33.2658,33.3152,20235.0
2020-04-08 15:40:00,33.66,33.8,33.54,33.8,25410.0,33.2856,33.424,33.1669,33.424,25410.0
2020-04-08 15:50:00,33.8,33.91,33.63,33.8,144723.0,33.424,33.5328,33.2559,33.424,144723.0
2020-04-09 09:30:00,34.18,34.47,33.93,34.47,16950.0,33.7998,34.0866,33.5526,34.0866,16950.0
2020-04-09 09:40:00,34.5,34.78,34.45,34.74,8899.0,34.1162,34.3931,34.0668,34.3535,8899.0
2020-04-09 09:50:00,34.73,34.93,34.72,34.9,12307.0,34.3437,34.5414,34.3338,34.5118,12307.0
2020-04-09 10:00:00,34.94,34.97,34.57,34.6,15848.0,34.5513,34.581,34.1854,34.2151,15848.0
2020-04-09 10:10:00,34.6,34.6,34.24,34.25,35252.0,34.2151,34.2151,33.8591,33.869,35252.0
2020-04-09 10:20:00,34.23,34.45,34.08,34.35,17440.0,33.8492,34.0668,33.7009,33.9679,17440.0
2020-04-09 10:30:00,34.31,34.65,34.25,34.65,20492.0,33.9283,34.2645,33.869,34.2645,20492.0
2020-04-09 10:40:00,34.68,34.7,34.32,34.37,17919.0,34.2942,34.314,33.9382,33.9877,17919.0
2020-04-09 10:50:00,34.36,34.45,34.16,34.28,54225.0,33.9778,34.0668,33.78,33.8987,54225.0
2020-04-09 11:00:00,34.26,34.26,33.96,34.1,9977.0,33.8789,33.8789,33.5822,33.7207,9977.0
2020-04-09 11:10:00,34.08,34.1,33.98,34.06,13808.0,33.7009,33.7207,33.602,33.6811,13808.0
2020-04-09 11:20:00,34.08,34.11,33.99,34.1,8300.0,33.7009,33.7306,33.6119,33.7207,8300.0
2020-04-09 11:30:00,34.08,34.14,33.96,34.11,12103.0,33.7009,33.7602,33.5822,33.7306,12103.0
2020-04-09 11:40:00,34.12,34.13,33.98,34.13,10578.0,33.7404,33.7503,33.602,33.7503,10578.0
2020-04-09 11:50:00,34.15,34.21,34.06,34.17,16407.0,33.7701,33.8294,33.6811,33.7899,16407.0
2020-04-09 12:00:00,34.16,34.16,34.04,34.1,8174.0,33.78,33.78,33.6613,33.7207,8174.0
2020-04-09 12:10:00,34.06,34.2,34.06,34.16,17572.0,33.6811,33.8196,33.6811,33.78,17572.0
2020-04-09 12:20:00,34.18,34.23,34.07,34.07,21351.0,33.7998,33.8492,33.691,33.691,21351.0
2020-04-09 12:30:00,34.07,34.15,34.02,34.07,10188.0,33.691,33.7701,33.6416,33.691,10188.0
2020-04-09 12:40:00,34.09,34.12,34.03,34.07,9602.0,33.7108,33.7404,33.6514,33.691,9602.0
2020-04-09 12:50:00,34.05,34.23,34.04,34.19,13282.0,33.6712,33.8492,33.6613,33.8097,13282.0
2020-04-09 13:00:00,34.19,34.34,34.18,34.28,9974.0,33.8097,33.958,33.7998,33.8987,9974.0
2020-04-09 13:10:00,34.31,34.32,34.19,34.25,16459.0,33.9283,33.9382,33.8097,33.869,16459.0
2020-04-09 13:20:00,34.25,34.26,34.05,34.11,57018.0,33.869,33.8789,33.6712,33.7306,57018.0
2020-04-09 13:30:00,34.11,34.14,33.83,33.83,62084.0,33.7306,33.7602,33.4537,33.4537,62084.0
2020-04-09 13:40:00,33.86,33.91,33.63,33.7,19249.0,33.4833,33.5328,33.2559,33.3251,19249.0
2020-04-09 13:50:00,33.69,33.74,33.6,33.71,25837.0,33.3152,33.3647,33.2262,33.335,25837.0
2020-04-09 14:00:00,33.71,33.75,33.56,33.59,42545.0,33.335,33.3746,33.1867,33.2163,42545.0
2020-04-09 14:10:00,33.6,33.63,33.28,33.38,27838.0,33.2262,33.2559,32.9098,33.0087,27838.0
2020-04-09 14:20:00,33.37,33.38,33.2,33.23,27498.0,32.9988,33.0087,32.8307,32.8603,27498.0
2020-04-09 14:30:00,33.2,33.36,33.2,33.29,17588.0,32.8307,32.9889,32.8307,32.9197,17588.0
2020-04-09 14:40:00,33.31,33.31,32.95,33.02,100755.0,32.9395,32.9395,32.5835,32.6527,100755.0
2020-04-09 14:50:00,33.02,33.09,32.74,32.99,64951.0,32.6527,32.7219,32.3758,32.623,64951.0
2020-04-09 15:00:00,33.01,33.43,33.0,33.43,65005.0,32.6428,33.0581,32.6329,33.0581,65005.0
2020-04-09 15:10:00,33.43,33.5,33.33,33.48,25901.0,33.0581,33.1273,32.9592,33.1076,25901.0
2020-04-09 15:20:00,33.5,33.57,33.37,33.55,70404.0,33.1273,33.1966,32.9988,33.1768,70404.0
2020-04-09 15:30:00,33.56,33.66,33.5,33.64,47297.0,33.1867,33.2856,33.1273,33.2658,47297.0
2020-04-09 15:40:00,33.63,33.67,33.44,33.44,97890.0,33.2559,33.2954,33.068,33.068,97890.0
2020-04-09 15:50:00,33.44,33.58,33.25,33.52,168122.0,33.068,33.2065,32.8801,33.1471,168122.0
2020-04-13 09:30:00,33.43,33.45,32.59,32.59,16382.0,33.0581,33.0779,32.2275,32.2275,16382.0
2020-04-13 09:40:00,32.6,32.8,32.26,32.47,24984.0,32.2374,32.4351,31.9011,32.1088,24984.0
2020-04-13 09:50:00,32.55,32.83,32.51,32.69,12120.0,32.1879,32.4648,32.1484,32.3264,12120.0
2020-04-13 10:00:00,32.69,32.88,32.67,32.84,15210.0,32.3264,32.5142,32.3066,32.4747,15210.0
2020-04-13 10:10:00,32.84,32.86,32.47,32.48,13875.0,32.4747,32.4945,32.1088,32.1187,13875.0
2020-04-13 10:20:00,32.48,32.67,32.31,32.38,16823.0,32.1187,32.3066,31.9506,32.0198,16823.0
2020-04-13 10:30:00,32.36,32.44,32.21,32.22,10831.0,32.0,32.0791,31.8517,31.8616,10831.0
2020-04-13 10:40:00,32.25,32.32,32.14,32.18,7062.0,31.8912,31.9605,31.7825,31.822,7062.0
2020-04-13 10:50:00,32.21,32.23,32.11,32.17,14100.0,31.8517,31.8715,31.7528,31.8121,14100.0
2020-04-13 11:00:00,32.16,32.23,32.12,32.16,17884.0,31.8022,31.8715,31.7627,31.8022,17884.0
2020-04-13 11:10:00,32.17,32.31,32.17,32.29,8345.0,31.8121,31.9506,31.8121,31.9308,8345.0
2020-04-13 11:20:00,32.28,32.4,32.25,32.38,6525.0,31.9209,32.0396,31.8912,32.0198,6525.0
2020-04-13 11:30:00,32.37,32.4,32.24,32.28,7451.0,32.0099,32.0396,31.8814,31.9209,7451.0
2020-04-13 11:40:00,32.3,32.33,32.21,32.32,6200.0,31.9407,31.9704,31.8517,31.9605,6200.0
2020-04-13 11:50:00,32.31,32.4,32.3,32.35,5919.0,31.9506,32.0396,31.9407,31.9901,5919.0
2020-04-13 12:00:00,32.34,32.5,32.32,32.46,9912.0,31.9802,32.1385,31.9605,32.0989,9912.0
2020-04-13 12:10:00,32.47,32.7,32.47,32.59,21721.0,32.1088,32.3362,32.1088,32.2275,21721.0
2020-04-13 12:20:00,32.6,32.6,32.51,32.53,8094.0,32.2374,32.2374,32.1484,32.1681,8094.0
2020-04-13 12:30:00,32.5,32.5,32.33,32.36,8100.0,32.1385,32.1385,31.9704,32.0,8100.0
2020-04-13 12:40:00,32.38,32.48,32.38,32.45,4160.0,32.0198,32.1187,32.0198,32.089,4160.0
2020-04-13 12:50:00,32.43,32.43,32.29,32.34,5711.0,32.0692,32.0692,31.9308,31.9802,5711.0
2020-04-13 13:00:00,32.32,32.35,32.26,32.34,2901.0,31.9605,31.9901,31.9011,31.9802,2901.0
2020-04-13 13:10:00,32.34,32.34,32.23,32.23,9030.0,31.9802,31.9802,31.8715,31.8715,9030.0
2020-04-13 13:20:00,32.23,32.23,32.11,32.11,14485.0,31.8715,31.8715,31.7528,31.7528,14485.0
2020-04-13 13:30:00,32.1,32.24,32.08,32.21,11785.0,31.7429,31.8814,31.7231,31.8517,11785.0
2020-04-13 13:40:00,32.23,32.31,32.21,32.23,11057.0,31.8715,31.9506,31.8517,31.8715,11057.0
2020-04-13 13:50:00,32.21,32.27,32.16,32.2,22264.0,31.8517,31.911,31.8022,31.8418,22264.0
2020-04-13 14:00:00,32.2,32.48,32.2,32.45,13471.0,31.8418,32.1187,31.8418,32.089,13471.0
2020-04-13 14:10:00,32.43,32.45,32.27,32.35,22315.0,32.0692,32.089,31.911,31.9901,22315.0
2020-04-13 14:20:00,32.33,32.34,32.19,32.27,7315.0,31.9704,31.9802,31.8319,31.911,7315.0
2020-04-13 14:30:00,32.29,32.37,32.26,32.27,10598.0,31.9308,32.0099,31.9011,31.911,10598.0
2020-04-13 14:40:00,32.27,32.29,32.19,32.28,5159.0,31.911,31.9308,31.8319,31.9209,5159.0
2020-04-13 14:50:00,32.25,32.31,32.22,32.25,5778.0,31.8912,31.9506,31.8616,31.8912,5778.0
2020-04-13 15:00:00,32.26,32.29,32.19,32.19,10487.0,31.9011,31.9308,31.8319,31.8319,10487.0
2020-04-13 15:10:00,32.22,32.34,32.15,32.31,22440.0,31.8616,31.9802,31.7924,31.9506,22440.0
2020-04-13 15:20:00,32.32,32.38,32.26,32.31,19323.0,31.9605,32.0198,31.9011,31.9506,19323.0
2020-04-13 15:30:00,32.31,32.45,32.3,32.4,21832.0,31.9506,32.089,31.9407,32.0396,21832.0
2020-04-13 15:40:00,32.41,32.54,32.39,32.5,31857.0,32.0495,32.178,32.0297,32.1385,31857.0
2020-04-13 15:50:00,32.5,32.53,32.28,32.37,97643.0,32.1385,32.1681,31.9209,32.0099,97643.0
2020-04-14 09:30:00,33.18,33.38,32.69,33.38,18589.0,32.8109,33.0087,32.3264,33.0087,18589.0
2020-04-14 09:40:00,33.14,33.47,33.08,33.39,27455.0,32.7713,33.0977,32.712,33.0186,27455.0
2020-04-14 09:50:00,33.46,33.73,33.33,33.62,7958.0,33.0878,33.3548,32.9592,33.246,7958.0
2020-04-14 10:00:00,33.72,33.85,33.51,33.55,16527.0,33.3449,33.4734,33.1372,33.1768,16527.0
2020-04-14 10:10:00,33.54,33.9,33.5,33.89,34894.0,33.1669,33.5229,33.1273,33.513,34894.0
2020-04-14 10:20:00,33.88,33.88,33.44,33.51,14205.0,33.5031,33.5031,33.068,33.1372,14205.0
2020-04-14 10:30:00,33.54,33.54,33.19,33.21,39195.0,33.1669,33.1669,32.8208,32.8406,39195.0
2020-04-14 10:40:00,33.26,33.33,33.08,33.08,12280.0,32.89,32.9592,32.712,32.712,12280.0
2020-04-14 10:50:00,33.14,33.14,32.96,32.98,4831.0,32.7713,32.7713,32.5933,32.6131,4831.0
2020-04-14 11:00:00,32.98,33.04,32.77,32.96,14333.0,32.6131,32.6725,32.4055,32.5933,14333.0
2020-04-14 11:10:00,32.97,33.1,32.83,33.02,32858.0,32.6032,32.7318,32.4648,32.6527,32858.0
2020-04-14 11:20:00,32.97,33.3,32.97,33.14,7084.0,32.6032,32.9296,32.6032,32.7713,7084.0
2020-04-14 11:30:00,33.12,33.27,33.1,33.19,9614.0,32.7516,32.8999,32.7318,32.8208,9614.0
2020-04-14 11:40:00,33.19,33.26,33.1,33.13,20364.0,32.8208,32.89,32.7318,32.7615,20364.0
2020-04-14 11:50:00,33.14,33.22,33.11,33.17,21727.0,32.7713,32.8505,32.7417,32.801,21727.0
2020-04-14 12:00:00,33.17,33.55,33.17,33.54,41387.0,32.801,33.1768,32.801,33.1669,41387.0
2020-04-14 12:10:00,33.52,33.54,33.29,33.38,42796.0,33.1471,33.1669,32.9197,33.0087,42796.0
2020-04-14 12:20:00,33.38,33.4,33.27,33.35,19254.0,33.0087,33.0285,32.8999,32.979,19254.0
2020-04-14 12:30:00,33.36,33.46,33.33,33.41,20539.0,32.9889,33.0878,32.9592,33.0383,20539.0
2020-04-14 12:40:00,33.41,33.46,33.32,33.37,16225.0,33.0383,33.0878,32.9493,32.9988,16225.0
2020-04-14 12:50:00,33.37,33.46,33.27,33.27,18331.0,32.9988,33.0878,32.8999,32.8999,18331.0
2020-04-14 13:00:00,33.26,33.28,33.11,33.19,11602.0,32.89,32.9098,32.7417,32.8208,11602.0
2020-04-14 13:10:00,33.2,33.25,33.12,33.23,23763.0,32.8307,32.8801,32.7516,32.8603,23763.0
2020-04-14 13:20:00,33.23,33.32,33.2,33.3,24853.0,32.8603,32.9493,32.8307,32.9296,24853.0
2020-04-14 13:30:00,33.3,33.57,33.29,33.56,37760.0,32.9296,33.1966,32.9197,33.1867,37760.0
2020-04-14 13:40:00,33.55,33.71,33.5,33.64,50178.0,33.1768,33.335,33.1273,33.2658,50178.0
2020-04-14 13:50:00,33.63,33.72,33.61,33.67,37207.0,33.2559,33.3449,33.2361,33.2954,37207.0
2020-04-14 14:00:00,33.66,33.71,33.59,33.59,17727.0,33.2856,33.335,33.2163,33.2163,17727.0
2020-04-14 14:10:00,33.61,33.83,33.61,33.79,21227.0,33.2361,33.4537,33.2361,33.4141,21227.0
2020-04-14 14:20:00,33.76,33.84,33.74,33.8,20764.0,33.3844,33.4636,33.3647,33.424,20764.0
2020-04-14 14:30:00,33.78,33.82,33.69,33.77,20378.0,33.4042,33.4438,33.3152,33.3943,20378.0
2020-04-14 14:40:00,33.78,34.14,33.78,34.09,60540.0,33.4042,33.7602,33.4042,33.7108,60540.0
2020-04-14 14:50:00,34.09,34.09,33.85,33.91,53805.0,33.7108,33.7108,33.4734,33.5328,53805.0
2020-04-14 15:00:00,33.9,33.92,33.78,33.85,22882.0,33.5229,33.5427,33.4042,33.4734,22882.0
2020-04-14 15:10:00,33.83,33.84,33.66,33.77,37667.0,33.4537,33.4636,33.2856,33.3943,37667.0
2020-04-14 15:20:00,33.77,33.78,33.68,33.73,26028.0,33.3943,33.4042,33.3053,33.3548,26028.0
2020-04-14 15:30:00,33.73,33.85,33.71,33.83,37826.0,33.3548,33.4734,33.335,33.4537,37826.0
2020-04-14 15:40:00,33.84,33.96,33.8,33.88,50216.0,33.4636,33.5822,33.424,33.5031,50216.0
2020-04-14 15:50:00,33.88,33.95,33.67,33.73,73036.0,33.5031,33.5723,33.2954,33.3548,73036.0
2020-04-15 09:30:00,32.56,33.04,32.42,32.52,39758.0,32.1978,32.6725,32.0594,32.1582,39758.0
2020-04-15 09:40:00,32.57,32.79,32.11,32.24,63574.0,32.2077,32.4252,31.7528,31.8814,63574.0
2020-04-15 09:50:00,32.25,32.56,32.17,32.51,38436.0,31.8912,32.1978,31.8121,32.1484,38436.0
2020-04-15 10:00:00,32.5,32.59,32.37,32.55,18272.0,32.1385,32.2275,32.0099,32.1879,18272.0
2020-04-15 10:10:00,32.62,32.66,32.28,32.32,13704.0,32.2571,32.2967,31.9209,31.9605,13704.0
2020-04-15 10:20:00,32.34,32.44,32.25,32.31,23081.0,31.9802,32.0791,31.8912,31.9506,23081.0
2020-04-15 10:30:00,32.33,32.47,32.29,32.4,42205.0,31.9704,32.1088,31.9308,32.0396,42205.0
2020-04-15 10:40:00,32.41,32.58,32.4,32.54,22535.0,32.0495,32.2176,32.0396,32.178,22535.0
2020-04-15 10:50:00,32.5,32.58,32.43,32.51,18013.0,32.1385,32.2176,32.0692,32.1484,18013.0
2020-04-15 11:00:00,32.52,32.53,32.29,32.47,18017.0,32.1582,32.1681,31.9308,32.1088,18017.0
2020-04-15 11:10:00,32.47,32.52,32.35,32.49,32093.0,32.1088,32.1582,31.9901,32.1286,32093.0
2020-04-15 11:20:00,32.47,32.55,32.4,32.5,34055.0,32.1088,32.1879,32.0396,32.1385,34055.0
2020-04-15 11:30:00,32.49,32.65,32.48,32.5,10491.0,32.1286,32.2868,32.1187,32.1385,10491.0
2020-04-15 11:40:00,32.52,32.57,32.39,32.48,56624.0,32.1582,32.2077,32.0297,32.1187,56624.0
2020-04-15 11:50:00,32.5,32.59,32.43,32.43,45543.0,32.1385,32.2275,32.0692,32.0692,45543.0
2020-04-15 12:00:00,32.44,32.74,32.4,32.58,24758.0,32.0791,32.3758,32.0396,32.2176,24758.0
2020-04-15 12:10:00,32.59,32.61,32.55,32.6,20869.0,32.2275,32.2472,32.1879,32.2374,20869.0
2020-04-15 12:20:00,32.61,32.8,32.61,32.78,19920.0,32.2472,32.4351,32.2472,32.4154,19920.0
2020-04-15 12:30:00,32.76,32.83,32.71,32.75,22806.0,32.3956,32.4648,32.3461,32.3857,22806.0
2020-04-15 12:40:00,32.72,32.8,32.68,32.7,10909.0,32.356,32.4351,32.3165,32.3362,10909.0
2020-04-15 12:50:00,32.7,32.75,32.62,32.62,7406.0,32.3362,32.3857,32.2571,32.2571,7406.0
2020-04-15 13:00:00,32.62,32.65,32.56,32.62,8545.0,32.2571,32.2868,32.1978,32.2571,8545.0
2020-04-15 13:10:00,32.62,32.83,32.61,32.82,10828.0,32.2571,32.4648,32.2472,32.4549,10828.0
2020-04-15 13:20:00,32.83,32.83,32.69,32.71,9501.0,32.4648,32.4648,32.3264,32.3461,9501.0
2020-04-15 13:30:00,32.71,32.75,32.66,32.71,13833.0,32.3461,32.3857,32.2967,32.3461,13833.0
2020-04-15 13:40:00,32.71,32.77,32.65,32.75,17935.0,32.3461,32.4055,32.2868,32.3857,17935.0
2020-04-15 13:50:00,32.76,32.77,32.66,32.72,10701.0,32.3956,32.4055,32.2967,32.356,10701.0
2020-04-15 14:00:00,32.72,32.83,32.72,32.74,13539.0,32.356,32.4648,32.356,32.3758,13539.0
2020-04-15 14:10:00,32.74,32.82,32.69,32.74,14798.0,32.3758,32.4549,32.3264,32.3758,14798.0
2020-04-15 14:20:00,32.74,32.87,32.73,32.87,21760.0,32.3758,32.5043,32.3659,32.5043,21760.0
2020-04-15 14:30:00,32.9,32.97,32.85,32.9,20767.0,32.534,32.6032,32.4846,32.534,20767.0
2020-04-15 14:40:00,32.89,32.89,32.74,32.77,18290.0,32.5241,32.5241,32.3758,32.4055,18290.0
2020-04-15 14:50:00,32.76,32.81,32.66,32.77,16764.0,32.3956,32.445,32.2967,32.4055,16764.0
2020-04-15 15:00:00,32.76,32.82,32.61,32.63,20842.0,32.3956,32.4549,32.2472,32.267,20842.0
2020-04-15 15:10:00,32.63,32.7,32.56,32.66,20486.0,32.267,32.3362,32.1978,32.2967,20486.0
2020-04-15 15:20:00,32.67,32.72,32.58,32.59,18991.0,32.3066,32.356,32.2176,32.2275,18991.0
2020-04-15 15:30:00,32.6,32.6,32.5,32.57,36664.0,32.2374,32.2374,32.1385,32.2077,36664.0
2020-04-15 15:40:00,32.57,32.59,32.46,32.54,41179.0,32.2077,32.2275,32.0989,32.178,41179.0
2020-04-15 15:50:00,32.55,32.65,32.48,32.54,102220.0,32.1879,32.2868,32.1187,32.178,102220.0
2020-04-16 09:30:00,32.53,32.53,32.11,32.32,20849.0,32.1681,32.1681,31.7528,31.9605,20849.0
2020-04-16 09:40:00,32.31,32.52,32.27,32.31,20130.0,31.9506,32.1582,31.911,31.9506,20130.0
2020-04-16 09:50:00,32.38,32.38,32.02,32.04,7250.0,32.0198,32.0198,31.6638,31.6836,7250.0
2020-04-16 10:00:00,32.09,32.18,31.96,31.99,15500.0,31.733,31.822,31.6045,31.6341,15500.0
2020-04-16 10:10:00,31.98,32.09,31.78,31.83,61118.0,31.6242,31.733,31.4265,31.4759,61118.0
2020-04-16 10:20:00,31.83,32.02,31.76,32.0,12150.0,31.4759,31.6638,31.4067,31.644,12150.0
2020-04-16 10:30:00,31.98,32.14,31.92,31.95,18197.0,31.6242,31.7825,31.5649,31.5946,18197.0
2020-04-16 10:40:00,31.93,32.2,31.88,32.1,78683.0,31.5748,31.8418,31.5254,31.7429,78683.0
2020-04-16 10:50:00,32.09,32.16,32.01,32.11,13098.0,31.733,31.8022,31.6539,31.7528,13098.0
2020-04-16 11:00:00,32.12,32.3,32.06,32.27,19573.0,31.7627,31.9407,31.7034,31.911,19573.0
2020-04-16 11:10:00,32.29,32.4,32.16,32.23,22921.0,31.9308,32.0396,31.8022,31.8715,22921.0
2020-04-16 11:20:00,32.25,32.26,32.04,32.05,15391.0,31.8912,31.9011,31.6836,31.6935,15391.0
2020-04-16 11:30:00,32.04,32.08,31.98,32.02,14344.0,31.6836,31.7231,31.6242,31.6638,14344.0
2020-04-16 11:40:00,32.04,32.04,31.91,31.95,14763.0,31.6836,31.6836,31.555,31.5946,14763.0
2020-04-16 11:50:00,31.97,32.18,31.93,32.06,25702.0,31.6144,31.822,31.5748,31.7034,25702.0
2020-04-16 12:00:00,32.07,32.11,31.91,31.92,15263.0,31.7132,31.7528,31.555,31.5649,15263.0
2020-04-16 12:10:00,31.9,31.93,31.75,31.75,10277.0,31.5451,31.5748,31.3968,31.3968,10277.0
2020-04-16 12:20:00,31.73,31.78,31.7,31.77,16126.0,31.377,31.4265,31.3474,31.4166,16126.0
2020-04-16 12:30:00,31.76,31.76,31.65,31.69,21672.0,31.4067,31.4067,31.2979,31.3375,21672.0
2020-04-16 12:40:00,31.71,31.81,31.68,31.81,11737.0,31.3573,31.4561,31.3276,31.4561,11737.0
2020-04-16 12:50:00,31.81,31.84,31.73,31.8,10532.0,31.4561,31.4858,31.377,31.4463,10532.0
2020-04-16 13:00:00,31.79,31.95,31.79,31.9,12793.0,31.4364,31.5946,31.4364,31.5451,12793.0
2020-04-16 13:10:00,31.88,31.96,31.85,31.95,13303.0,31.5254,31.6045,31.4957,31.5946,13303.0
2020-04-16 13:20:00,31.94,31.96,31.88,31.91,11709.0,31.5847,31.6045,31.5254,31.555,11709.0
2020-04-16 13:30:00,31.93,32.04,31.86,31.95,34240.0,31.5748,31.6836,31.5056,31.5946,34240.0
2020-04-16 13:40:00,31.96,32.03,31.89,31.89,11751.0,31.6045,31.6737,31.5353,31.5353,11751.0
2020-04-16 13:50:00,31.89,31.92,31.83,31.92,18084.0,31.5353,31.5649,31.4759,31.5649,18084.0
2020-04-16 14:00:00,31.91,32.05,31.85,32.04,17028.0,31.555,31.6935,31.4957,31.6836,17028.0
2020-04-16 14:10:00,32.03,32.04,31.92,32.02,9672.0,31.6737,31.6836,31.5649,31.6638,9672.0
2020-04-16 14:20:00,32.02,32.1,31.92,32.09,54345.0,31.6638,31.7429,31.5649,31.733,54345.0
2020-04-16 14:30:00,32.08,32.35,32.07,32.28,87430.0,31.7231,31.9901,31.7132,31.9209,87430.0
2020-04-16 14:40:00,32.28,32.34,32.2,32.24,58480.0,31.9209,31.9802,31.8418,31.8814,58480.0
2020-04-16 14:50:00,32.24,32.36,32.19,32.36,43392.0,31.8814,32.0,31.8319,32.0,43392.0
2020-04-16 15:00:00,32.37,32.43,32.25,32.39,29901.0,32.0099,32.0692,31.8912,32.0297,29901.0
2020-04-16 15:10:00,32.38,32.44,32.3,32.3,18251.0,32.0198,32.0791,31.9407,31.9407,18251.0
2020-04-16 15:20:00,32.28,32.39,32.28,32.38,20779.0,31.9209,32.0297,31.9209,32.0198,20779.0
2020-04-16 15:30:00,32.4,32.53,32.33,32.52,39111.0,32.0396,32.1681,31.9704,32.1582,39111.0
2020-04-16 15:40:00,32.52,32.61,32.47,32.47,75018.0,32.1582,32.2472,32.1088,32.1088,75018.0
2020-04-16 15:50:00,32.5,32.8,32.48,32.65,137350.0,32.1385,32.4351,32.1187,32.2868,137350.0
2020-04-17 09:30:00,33.4,33.93,33.34,33.82,109542.0,33.0285,33.5526,32.9691,33.4438,109542.0
2020-04-17 09:40:00,33.85,33.9,33.61,33.75,11503.0,33.4734,33.5229,33.2361,33.3746,11503.0
2020-04-17 09:50:00,33.76,33.99,33.62,33.98,18027.0,33.3844,33.6119,33.246,33.602,18027.0
2020-04-17 10:00:00,33.96,33.96,33.69,33.85,9365.0,33.5822,33.5822,33.3152,33.4734,9365.0
2020-04-17 10:10:00,33.86,33.89,33.61,33.66,18483.0,33.4833,33.513,33.2361,33.2856,18483.0
2020-04-17 10:20:00,33.61,33.8,33.61,33.73,17796.0,33.2361,33.424,33.2361,33.3548,17796.0
2020-04-17 10:30:00,33.65,33.88,33.62,33.77,28084.0,33.2757,33.5031,33.246,33.3943,28084.0
2020-04-17 10:40:00,33.74,33.82,33.67,33.69,13843.0,33.3647,33.4438,33.2954,33.3152,13843.0
2020-04-17 10:50:00,33.71,33.86,33.71,33.8,20840.0,33.335,33.4833,33.335,33.424,20840.0
2020-04-17 11:00:00,33.79,33.89,33.76,33.89,21440.0,33.4141,33.513,33.3844,33.513,21440.0
2020-04-17 11:10:00,33.88,34.01,33.84,33.98,26271.0,33.5031,33.6317,33.4636,33.602,26271.0
2020-04-17 11:20:00,33.96,34.03,33.9,33.98,12715.0,33.5822,33.6514,33.5229,33.602,12715.0
2020-04-17 11:30:00,33.98,34.24,33.98,34.2,27681.0,33.602,33.8591,33.602,33.8196,27681.0
2020-04-17 11:40:00,34.19,34.24,34.1,34.16,26769.0,33.8097,33.8591,33.7207,33.78,26769.0
2020-04-17 11:50:00,34.16,34.24,34.01,34.2,28389.0,33.78,33.8591,33.6317,33.8196,28389.0
2020-04-17 12:00:00,34.2,34.23,34.13,34.16,22249.0,33.8196,33.8492,33.7503,33.78,22249.0
2020-04-17 12:10:00,34.15,34.33,34.14,34.31,18851.0,33.7701,33.9481,33.7602,33.9283,18851.0
2020-04-17 12:20:00,34.3,34.3,34.09,34.1,18337.0,33.9184,33.9184,33.7108,33.7207,18337.0
2020-04-17 12:30:00,34.08,34.25,34.08,34.21,18931.0,33.7009,33.869,33.7009,33.8294,18931.0
2020-04-17 12:40:00,34.22,34.47,34.22,34.47,33556.0,33.8393,34.0866,33.8393,34.0866,33556.0
2020-04-17 12:50:00,34.46,34.55,34.43,34.45,60482.0,34.0767,34.1657,34.047,34.0668,60482.0
2020-04-17 13:00:00,34.46,34.51,34.38,34.42,29053.0,34.0767,34.1261,33.9976,34.0371,29053.0
2020-04-17 13:10:00,34.44,34.52,34.42,34.49,46360.0,34.0569,34.136,34.0371,34.1063,46360.0
2020-04-17 13:20:00,34.48,34.57,34.46,34.48,58375.0,34.0964,34.1854,34.0767,34.0964,58375.0
2020-04-17 13:30:00,34.48,34.48,34.3,34.47,23490.0,34.0964,34.0964,33.9184,34.0866,23490.0
2020-04-17 13:40:00,34.46,34.5,34.39,34.4,22007.0,34.0767,34.1162,34.0074,34.0173,22007.0
2020-04-17 13:50:00,34.4,34.41,34.28,34.4,39844.0,34.0173,34.0272,33.8987,34.0173,39844.0
2020-04-17 14:00:00,34.41,34.42,34.28,34.41,27896.0,34.0272,34.0371,33.8987,34.0272,27896.0
2020-04-17 14:10:00,34.41,34.44,34.36,34.41,18503.0,34.0272,34.0569,33.9778,34.0272,18503.0
2020-04-17 14:20:00,34.41,34.5,34.37,34.44,29682.0,34.0272,34.1162,33.9877,34.0569,29682.0
2020-04-17 14:30:00,34.45,34.49,34.41,34.48,26814.0,34.0668,34.1063,34.0272,34.0964,26814.0
2020-04-17 14:40:00,34.47,34.48,34.38,34.44,29301.0,34.0866,34.0964,33.9976,34.0569,29301.0
2020-04-17 14:50:00,34.44,34.49,34.32,34.48,34336.0,34.0569,34.1063,33.9382,34.0964,34336.0
2020-04-17 15:00:00,34.48,34.6,34.48,34.53,55358.0,34.0964,34.2151,34.0964,34.1459,55358.0
2020-04-17 15:10:00,34.53,34.73,34.53,34.73,97858.0,34.1459,34.3437,34.1459,34.3437,97858.0
2020-04-17 15:20:00,34.72,34.74,34.66,34.74,64805.0,34.3338,34.3535,34.2744,34.3535,64805.0
2020-04-17 15:30:00,34.72,34.78,34.71,34.77,65607.0,34.3338,34.3931,34.3239,34.3832,65607.0
2020-04-17 15:40:00,34.77,34.93,34.77,34.84,87427.0,34.3832,34.5414,34.3832,34.4524,87427.0
2020-04-17 15:50:00,34.84,34.97,34.79,34.94,153328.0,34.4524,34.581,34.403,34.5513,153328.0
2020-04-20 09:30:00,34.0,34.16,33.53,34.16,26834.0,33.6218,33.78,33.157,33.78,26834.0
2020-04-20 09:40:00,34.28,34.47,34.17,34.35,30786.0,33.8987,34.0866,33.7899,33.9679,30786.0
2020-04-20 09:50:00,34.3,34.44,34.27,34.32,24602.0,33.9184,34.0569,33.8888,33.9382,24602.0
2020-04-20 10:00:00,34.29,34.33,34.14,34.25,22597.0,33.9086,33.9481,33.7602,33.869,22597.0
2020-04-20 10:10:00,34.29,34.44,34.25,34.41,22366.0,33.9086,34.0569,33.869,34.0272,22366.0
2020-04-20 10:20:00,34.42,34.43,33.99,33.99,20778.0,34.0371,34.047,33.6119,33.6119,20778.0
2020-04-20 10:30:00,33.99,34.06,33.85,33.85,21797.0,33.6119,33.6811,33.4734,33.4734,21797.0
2020-04-20 10:40:00,33.89,34.24,33.89,34.17,27880.0,33.513,33.8591,33.513,33.7899,27880.0
2020-04-20 10:50:00,34.18,34.25,34.1,34.13,21633.0,33.7998,33.869,33.7207,33.7503,21633.0
2020-04-20 11:00:00,34.19,34.23,34.07,34.1,17169.0,33.8097,33.8492,33.691,33.7207,17169.0
2020-04-20 11:10:00,34.06,34.11,33.97,34.03,16400.0,33.6811,33.7306,33.5921,33.6514,16400.0
2020-04-20 11:20:00,34.04,34.17,34.01,34.17,13648.0,33.6613,33.7899,33.6317,33.7899,13648.0
2020-04-20 11:30:00,34.17,34.43,34.11,34.43,21656.0,33.7899,34.047,33.7306,34.047,21656.0
2020-04-20 11:40:00,34.43,34.62,34.37,34.61,33731.0,34.047,34.2349,33.9877,34.225,33731.0
2020-04-20 11:50:00,34.6,34.69,34.54,34.54,38950.0,34.2151,34.3041,34.1558,34.1558,38950.0
2020-04-20 12:00:00,34.54,34.54,34.33,34.41,10560.0,34.1558,34.1558,33.9481,34.0272,10560.0
2020-04-20 12:10:00,34.41,34.41,34.18,34.19,10150.0,34.0272,34.0272,33.7998,33.8097,10150.0
2020-04-20 12:20:00,34.17,34.27,34.16,34.23,13282.0,33.7899,33.8888,33.78,33.8492,13282.0
2020-04-20 12:30:00,34.25,34.31,34.2,34.24,9520.0,33.869,33.9283,33.8196,33.8591,9520.0
2020-04-20 12:40:00,34.24,34.37,34.23,34.35,14339.0,33.8591,33.9877,33.8492,33.9679,14339.0
2020-04-20 12:50:00,34.34,34.34,34.18,34.18,17974.0,33.958,33.958,33.7998,33.7998,17974.0
2020-04-20 13:00:00,34.17,34.17,33.99,34.06,8546.0,33.7899,33.7899,33.6119,33.6811,8546.0
2020-04-20 13:10:00,34.05,34.05,33.94,33.95,9797.0,33.6712,33.6712,33.5624,33.5723,9797.0
2020-04-20 13:20:00,33.96,34.05,33.86,34.02,48878.0,33.5822,33.6712,33.4833,33.6416,48878.0
2020-04-20 13:30:00,34.01,34.02,33.78,33.88,14411.0,33.6317,33.6416,33.4042,33.5031,14411.0
2020-04-20 13:40:00,33.88,34.11,33.87,34.08,49051.0,33.5031,33.7306,33.4932,33.7009,49051.0
2020-04-20 13:50:00,34.08,34.1,33.91,33.97,24265.0,33.7009,33.7207,33.5328,33.5921,24265.0
2020-04-20 14:00:00,33.97,33.98,33.9,33.91,20991.0,33.5921,33.602,33.5229,33.5328,20991.0
2020-04-20 14:10:00,33.9,33.91,33.64,33.67,16656.0,33.5229,33.5328,33.2658,33.2954,16656.0
2020-04-20 14:20:00,33.68,33.71,33.5,33.52,16312.0,33.3053,33.335,33.1273,33.1471,16312.0
2020-04-20 14:30:00,33.53,33.69,33.53,33.66,15592.0,33.157,33.3152,33.157,33.2856,15592.0
2020-04-20 14:40:00,33.66,33.74,33.61,33.68,24250.0,33.2856,33.3647,33.2361,33.3053,24250.0
2020-04-20 14:50:00,33.69,33.69,33.4,33.41,25433.0,33.3152,33.3152,33.0285,33.0383,25433.0
2020-04-20 15:00:00,33.41,33.57,33.41,33.57,37666.0,33.0383,33.1966,33.0383,33.1966,37666.0
2020-04-20 15:10:00,33.58,33.71,33.53,33.59,87762.0,33.2065,33.335,33.157,33.2163,87762.0
2020-04-20 15:20:00,33.59,33.67,33.5,33.66,55778.0,33.2163,33.2954,33.1273,33.2856,55778.0
2020-04-20 15:30:00,33.67,33.74,33.61,33.7,77928.0,33.2954,33.3647,33.2361,33.3251,77928.0
2020-04-20 15:40:00,33.7,33.75,33.63,33.67,98295.0,33.3251,33.3746,33.2559,33.2954,98295.0
2020-04-20 15:50:00,33.69,33.71,33.54,33.61,165308.0,33.3152,33.335,33.1669,33.2361,165308.0
2020-04-21 09:30:00,33.45,33.8,33.15,33.57,103180.0,33.0779,33.424,32.7812,33.1966,103180.0
2020-04-21 09:40:00,33.5,33.94,33.44,33.6,24863.0,33.1273,33.5624,33.068,33.2262,24863.0
2020-04-21 09:50:00,33.69,34.01,33.61,33.7,105363.0,33.3152,33.6317,33.2361,33.3251,105363.0
2020-04-21 10:00:00,33.69,33.76,33.47,33.6,92412.0,33.3152,33.3844,33.0977,33.2262,92412.0
2020-04-21 10:10:00,33.6,33.61,33.19,33.33,82687.0,33.2262,33.2361,32.8208,32.9592,82687.0
2020-04-21 10:20:00,33.34,33.58,33.32,33.51,28588.0,32.9691,33.2065,32.9493,33.1372,28588.0
2020-04-21 10:30:00,33.53,33.57,33.35,33.43,17166.0,33.157,33.1966,32.979,33.0581,17166.0
2020-04-21 10:40:00,33.38,33.44,33.28,33.28,9601.0,33.0087,33.068,32.9098,32.9098,9601.0
2020-04-21 10:50:00,33.28,33.33,33.19,33.24,12474.0,32.9098,32.9592,32.8208,32.8702,12474.0
2020-04-21 11:00:00,33.2,33.22,32.98,33.06,26208.0,32.8307,32.8505,32.6131,32.6922,26208.0
2020-04-21 11:10:00,33.04,33.11,32.94,33.09,18703.0,32.6725,32.7417,32.5736,32.7219,18703.0
2020-04-21 11:20:00,33.14,33.22,33.02,33.06,15589.0,32.7713,32.8505,32.6527,32.6922,15589.0
2020-04-21 11:30:00,33.11,33.18,32.88,32.96,26353.0,32.7417,32.8109,32.5142,32.5933,26353.0
2020-04-21 11:40:00,32.97,33.01,32.89,32.95,26905.0,32.6032,32.6428,32.5241,32.5835,26905.0
2020-04-21 11:50:00,32.95,33.13,32.92,33.13,13247.0,32.5835,32.7615,32.5538,32.7615,13247.0
2020-04-21 12:00:00,33.13,33.14,33.01,33.06,11374.0,32.7615,32.7713,32.6428,32.6922,11374.0
2020-04-21 12:10:00,33.06,33.12,32.96,32.98,17422.0,32.6922,32.7516,32.5933,32.6131,17422.0
2020-04-21 12:20:00,33.0,33.01,32.84,32.85,12064.0,32.6329,32.6428,32.4747,32.4846,12064.0
2020-04-21 12:30:00,32.84,32.84,32.7,32.8,12411.0,32.4747,32.4747,32.3362,32.4351,12411.0
2020-04-21 12:40:00,32.81,32.82,32.69,32.8,12748.0,32.445,32.4549,32.3264,32.4351,12748.0
2020-04-21 12:50:00,32.82,32.96,32.82,32.85,10155.0,32.4549,32.5933,32.4549,32.4846,10155.0
2020-04-21 13:00:00,32.86,32.94,32.85,32.86,12467.0,32.4945,32.5736,32.4846,32.4945,12467.0
2020-04-21 13:10:00,32.86,32.88,32.76,32.79,13424.0,32.4945,32.5142,32.3956,32.4252,13424.0
2020-04-21 13:20:00,32.81,32.98,32.81,32.98,16297.0,32.445,32.6131,32.445,32.6131,16297.0
2020-04-21 13:30:00,32.98,33.01,32.9,32.98,12557.0,32.6131,32.6428,32.534,32.6131,12557.0
2020-04-21 13:40:00,32.97,32.97,32.79,32.81,14818.0,32.6032,32.6032,32.4252,32.445,14818.0
2020-04-21 13:50:00,32.81,32.83,32.74,32.79,10123.0,32.445,32.4648,32.3758,32.4252,10123.0
2020-04-21 14:00:00,32.78,32.8,32.69,32.71,14009.0,32.4154,32.4351,32.3264,32.3461,14009.0
2020-04-21 14:10:00,32.7,32.78,32.68,32.7,9266.0,32.3362,32.4154,32.3165,32.3362,9266.0
2020-04-21 14:20:00,32.7,32.89,32.69,32.74,14104.0,32.3362,32.5241,32.3264,32.3758,14104.0
2020-04-21 14:30:00,32.75,32.75,32.64,32.67,14210.0,32.3857,32.3857,32.2769,32.3066,14210.0
2020-04-21 14:40:00,32.67,32.68,32.58,32.64,14116.0,32.3066,32.3165,32.2176,32.2769,14116.0
2020-04-21 14:50:00,32.62,32.67,32.58,32.6,16211.0,32.2571,32.3066,32.2176,32.2374,16211.0
2020-04-21 15:00:00,32.62,32.66,32.44,32.5,15634.0,32.2571,32.2967,32.0791,32.1385,15634.0
2020-04-21 15:10:00,32.51,32.66,32.48,32.62,19987.0,32.1484,32.2967,32.1187,32.2571,19987.0
2020-04-21 15:20:00,32.62,32.68,32.56,32.61,22182.0,32.2571,32.3165,32.1978,32.2472,22182.0
2020-04-21 15:30:00,32.61,32.74,32.54,32.66,28916.0,32.2472,32.3758,32.178,32.2967,28916.0
2020-04-21 15:40:00,32.66,32.69,32.46,32.5,36332.0,32.2967,32.3264,32.0989,32.1385,36332.0
2020-04-21 15:50:00,32.48,32.54,32.41,32.43,121031.0,32.1187,32.178,32.0495,32.0692,121031.0
2020-04-22 09:30:00,33.29,33.38,33.0,33.28,14230.0,32.9197,33.0087,32.6329,32.9098,14230.0
2020-04-22 09:40:00,33.27,33.28,32.99,33.0,5145.0,32.8999,32.9098,32.623,32.6329,5145.0
2020-04-22 09:50:00,33.02,33.09,32.7,32.76,4000.0,32.6527,32.7219,32.3362,32.3956,4000.0
2020-04-22 10:00:00,32.79,32.82,32.6,32.76,12834.0,32.4252,32.4549,32.2374,32.3956,12834.0
2020-04-22 10:10:00,32.8,32.83,32.67,32.81,16650.0,32.4351,32.4648,32.3066,32.445,16650.0
2020-04-22 10:20:00,32.77,32.89,32.74,32.76,8916.0,32.4055,32.5241,32.3758,32.3956,8916.0
2020-04-22 10:30:00,32.78,32.94,32.75,32.93,10388.0,32.4154,32.5736,32.3857,32.5637,10388.0
2020-04-22 10:40:00,32.93,32.98,32.86,32.9,26415.0,32.5637,32.6131,32.4945,32.534,26415.0
2020-04-22 10:50:00,32.86,32.88,32.68,32.84,19948.0,32.4945,32.5142,32.3165,32.4747,19948.0
2020-04-22 11:00:00,32.86,32.96,32.83,32.89,19359.0,32.4945,32.5933,32.4648,32.5241,19359.0
2020-04-22 11:10:00,32.9,33.1,32.85,33.09,16197.0,32.534,32.7318,32.4846,32.7219,16197.0
2020-04-22 11:20:00,33.06,33.19,33.04,33.16,14706.0,32.6922,32.8208,32.6725,32.7911,14706.0
2020-04-22 11:30:00,33.16,33.28,33.13,33.21,12100.0,32.7911,32.9098,32.7615,32.8406,12100.0
2020-04-22 11:40:00,33.19,33.26,33.18,33.25,6700.0,32.8208,32.89,32.8109,32.8801,6700.0
2020-04-22 11:50:00,33.27,33.37,33.23,33.24,14197.0,32.8999,32.9988,32.8603,32.8702,14197.0
2020-04-22 12:00:00,33.23,33.29,33.23,33.23,11937.0,32.8603,32.9197,32.8603,32.8603,11937.0
2020-04-22 12:10:00,33.24,33.34,33.23,33.34,11906.0,32.8702,32.9691,32.8603,32.9691,11906.0
2020-04-22 12:20:00,33.31,33.36,33.29,33.36,13749.0,32.9395,32.9889,32.9197,32.9889,13749.0
2020-04-22 12:30:00,33.35,33.41,33.3,33.32,6344.0,32.979,33.0383,32.9296,32.9493,6344.0
2020-04-22 12:40:00,33.31,33.34,33.26,33.29,11814.0,32.9395,32.9691,32.89,32.9197,11814.0
2020-04-22 12:50:00,33.28,33.28,33.18,33.19,7661.0,32.9098,32.9098,32.8109,32.8208,7661.0
2020-04-22 13:00:00,33.18,33.18,33.13,33.14,5437.0,32.8109,32.8109,32.7615,32.7713,5437.0
2020-04-22 13:10:00,33.13,33.15,33.1,33.13,5835.0,32.7615,32.7812,32.7318,32.7615,5835.0
2020-04-22 13:20:00,33.14,33.23,33.14,33.23,4512.0,32.7713,32.8603,32.7713,32.8603,4512.0
2020-04-22 13:30:00,33.23,33.24,33.12,33.12,4441.0,32.8603,32.8702,32.7516,32.7516,4441.0
2020-04-22 13:40:00,33.14,33.14,33.05,33.09,3350.0,32.7713,32.7713,32.6823,32.7219,3350.0
2020-04-22 13:50:00,33.11,33.12,33.04,33.04,5513.0,32.7417,32.7516,32.6725,32.6725,5513.0
2020-04-22 14:00:00,33.06,33.1,33.03,33.08,8016.0,32.6922,32.7318,32.6626,32.712,8016.0
2020-04-22 14:10:00,33.09,33.09,33.01,33.02,9540.0,32.7219,32.7219,32.6428,32.6527,9540.0
2020-04-22 14:20:00,33.02,33.1,33.01,33.06,6627.0,32.6527,32.7318,32.6428,32.6922,6627.0
2020-04-22 14:30:00,33.07,33.14,33.06,33.14,5390.0,32.7021,32.7713,32.6922,32.7713,5390.0
2020-04-22 14:40:00,33.11,33.14,33.08,33.12,9668.0,32.7417,32.7713,32.712,32.7516,9668.0
2020-04-22 14:50:00,33.12,33.13,33.02,33.05,10757.0,32.7516,32.7615,32.6527,32.6823,10757.0
2020-04-22 15:00:00,33.08,33.13,33.03,33.09,8483.0,32.712,32.7615,32.6626,32.7219,8483.0
2020-04-22 15:10:00,33.12,33.19,33.07,33.17,10732.0,32.7516,32.8208,32.7021,32.801,10732.0
2020-04-22 15:20:00,33.16,33.22,33.16,33.16,19264.0,32.7911,32.8505,32.7911,32.7911,19264.0
2020-04-22 15:30:00,33.17,33.21,33.12,33.18,18613.0,32.801,32.8406,32.7516,32.8109,18613.0
2020-04-22 15:40:00,33.19,33.21,33.12,33.16,20519.0,32.8208,32.8406,32.7516,32.7911,20519.0
2020-04-22 15:50:00,33.17,33.27,33.06,33.09,88028.0,32.801,32.8999,32.6922,32.7219,88028.0
2020-04-23 09:30:00,33.47,33.69,33.44,33.66,19720.0,33.0977,33.3152,33.068,33.2856,19720.0
2020-04-23 09:40:00,33.64,33.72,33.5,33.59,2554.0,33.2658,33.3449,33.1273,33.2163,2554.0
2020-04-23 09:50:00,33.54,33.57,33.46,33.55,16458.0,33.1669,33.1966,33.0878,33.1768,16458.0
2020-04-23 10:00:00,33.58,33.66,33.38,33.56,35844.0,33.2065,33.2856,33.0087,33.1867,35844.0
2020-04-23 10:10:00,33.55,33.62,33.48,33.61,21652.0,33.1768,33.246,33.1076,33.2361,21652.0
2020-04-23 10:20:00,33.62,33.66,33.54,33.63,6170.0,33.246,33.2856,33.1669,33.2559,6170.0
2020-04-23 10:30:00,33.66,33.91,33.64,33.87,21726.0,33.2856,33.5328,33.2658,33.4932,21726.0
2020-04-23 10:40:00,33.89,34.23,33.89,34.14,37677.0,33.513,33.8492,33.513,33.7602,37677.0
2020-04-23 10:50:00,34.16,34.22,34.1,34.1,12730.0,33.78,33.8393,33.7207,33.7207,12730.0
2020-04-23 11:00:00,34.08,34.1,34.0,34.02,8804.0,33.7009,33.7207,33.6218,33.6416,8804.0
2020-04-23 11:10:00,34.03,34.04,33.91,33.91,34700.0,33.6514,33.6613,33.5328,33.5328,34700.0
2020-04-23 11:20:00,33.9,33.98,33.87,33.92,51715.0,33.5229,33.602,33.4932,33.5427,51715.0
2020-04-23 11:30:00,33.9,33.93,33.73,33.76,23961.0,33.5229,33.5526,33.3548,33.3844,23961.0
2020-04-23 11:40:00,33.76,33.84,33.64,33.74,13718.0,33.3844,33.4636,33.2658,33.3647,13718.0
2020-04-23 11:50:00,33.73,33.79,33.68,33.74,42392.0,33.3548,33.4141,33.3053,33.3647,42392.0
2020-04-23 12:00:00,33.74,33.78,33.71,33.78,29926.0,33.3647,33.4042,33.335,33.4042,29926.0
2020-04-23 12:10:00,33.77,33.84,33.75,33.78,30631.0,33.3943,33.4636,33.3746,33.4042,30631.0
2020-04-23 12:20:00,33.79,33.86,33.77,33.81,48941.0,33.4141,33.4833,33.3943,33.4339,48941.0
2020-04-23 12:30:00,33.8,33.84,33.77,33.84,14568.0,33.424,33.4636,33.3943,33.4636,14568.0
2020-04-23 12:40:00,33.84,33.86,33.24,33.49,27845.0,33.4636,33.4833,32.8702,33.1175,27845.0
2020-04-23 12:50:00,33.52,33.55,33.34,33.51,9533.0,33.1471,33.1768,32.9691,33.1372,9533.0
2020-04-23 13:00:00,33.52,33.69,33.5,33.54,11952.0,33.1471,33.3152,33.1273,33.1669,11952.0
2020-04-23 13:10:00,33.51,33.69,33.51,33.64,14281.0,33.1372,33.3152,33.1372,33.2658,14281.0
2020-04-23 13:20:00,33.64,33.64,33.48,33.6,14440.0,33.2658,33.2658,33.1076,33.2262,14440.0
2020-04-23 13:30:00,33.6,33.65,33.58,33.64,11682.0,33.2262,33.2757,33.2065,33.2658,11682.0
2020-04-23 13:40:00,33.6,33.6,33.46,33.46,8529.0,33.2262,33.2262,33.0878,33.0878,8529.0
2020-04-23 13:50:00,33.45,33.51,33.39,33.51,12123.0,33.0779,33.1372,33.0186,33.1372,12123.0
2020-04-23 14:00:00,33.51,33.54,33.42,33.42,16705.0,33.1372,33.1669,33.0482,33.0482,16705.0
2020-04-23 14:10:00,33.43,33.55,33.38,33.5,11346.0,33.0581,33.1768,33.0087,33.1273,11346.0
2020-04-23 14:20:00,33.51,33.58,33.48,33.52,15962.0,33.1372,33.2065,33.1076,33.1471,15962.0
2020-04-23 14:30:00,33.51,33.53,33.36,33.43,10900.0,33.1372,33.157,32.9889,33.0581,10900.0
2020-04-23 14:40:00,33.44,33.52,33.43,33.47,12450.0,33.068,33.1471,33.0581,33.0977,12450.0
2020-04-23 14:50:00,33.48,33.54,33.48,33.51,18361.0,33.1076,33.1669,33.1076,33.1372,18361.0
2020-04-23 15:00:00,33.52,33.55,33.45,33.5,21943.0,33.1471,33.1768,33.0779,33.1273,21943.0
2020-04-23 15:10:00,33.5,33.53,33.39,33.39,19191.0,33.1273,33.157,33.0186,33.0186,19191.0
2020-04-23 15:20:00,33.38,33.44,33.33,33.44,24064.0,33.0087,33.068,32.9592,33.068,24064.0
2020-04-23 15:30:00,33.44,33.5,33.38,33.46,32634.0,33.068,33.1273,33.0087,33.0878,32634.0
2020-04-23 15:40:00,33.46,33.49,33.39,33.46,48098.0,33.0878,33.1175,33.0186,33.0878,48098.0
2020-04-23 15:50:00,33.48,33.48,33.32,33.39,106355.0,33.1076,33.1076,32.9493,33.0186,106355.0
2020-04-24 09:30:00,33.68,33.8,33.54,33.8,9387.0,33.3053,33.424,33.1669,33.424,9387.0
2020-04-24 09:40:00,33.65,33.65,33.46,33.47,9679.0,33.2757,33.2757,33.0878,33.0977,9679.0
2020-04-24 09:50:00,33.47,33.79,33.34,33.61,21079.0,33.0977,33.4141,32.9691,33.2361,21079.0
2020-04-24 10:00:00,33.64,33.69,33.36,33.38,12798.0,33.2658,33.3152,32.9889,33.0087,12798.0
2020-04-24 10:10:00,33.39,33.62,33.39,33.52,20857.0,33.0186,33.246,33.0186,33.1471,20857.0
2020-04-24 10:20:00,33.5,33.62,33.47,33.53,14296.0,33.1273,33.246,33.0977,33.157,14296.0
2020-04-24 10:30:00,33.49,33.68,33.46,33.61,18896.0,33.1175,33.3053,33.0878,33.2361,18896.0
2020-04-24 10:40:00,33.61,33.63,33.53,33.59,17858.0,33.2361,33.2559,33.157,33.2163,17858.0
2020-04-24 10:50:00,33.6,33.64,33.51,33.64,25344.0,33.2262,33.2658,33.1372,33.2658,25344.0
2020-04-24 11:00:00,33.62,33.66,33.53,33.61,41200.0,33.246,33.2856,33.157,33.2361,41200.0
2020-04-24 11:10:00,33.61,33.68,33.56,33.58,29740.0,33.2361,33.3053,33.1867,33.2065,29740.0
2020-04-24 11:20:00,33.6,33.68,33.6,33.63,15402.0,33.2262,33.3053,33.2262,33.2559,15402.0
2020-04-24 11:30:00,33.64,33.7,33.59,33.7,14980.0,33.2658,33.3251,33.2163,33.3251,14980.0
2020-04-24 11:40:00,33.68,33.85,33.67,33.82,28073.0,33.3053,33.4734,33.2954,33.4438,28073.0
2020-04-24 11:50:00,33.82,33.82,33.67,33.69,20885.0,33.4438,33.4438,33.2954,33.3152,20885.0
2020-04-24 12:00:00,33.69,33.73,33.62,33.71,19258.0,33.3152,33.3548,33.246,33.335,19258.0
2020-04-24 12:10:00,33.71,33.71,33.62,33.65,15602.0,33.335,33.335,33.246,33.2757,15602.0
2020-04-24 12:20:00,33.66,33.66,33.59,33.66,12724.0,33.2856,33.2856,33.2163,33.2856,12724.0
2020-04-24 12:30:00,33.66,33.66,33.52,33.59,8024.0,33.2856,33.2856,33.1471,33.2163,8024.0
2020-04-24 12:40:00,33.63,33.7,33.6,33.66,8662.0,33.2559,33.3251,33.2262,33.2856,8662.0
2020-04-24 12:50:00,33.66,33.66,33.59,33.6,6800.0,33.2856,33.2856,33.2163,33.2262,6800.0
2020-04-24 13:00:00,33.59,33.59,33.54,33.57,6814.0,33.2163,33.2163,33.1669,33.1966,6814.0
2020-04-24 13:10:00,33.58,33.6,33.54,33.59,9961.0,33.2065,33.2262,33.1669,33.2163,9961.0
2020-04-24 13:20:00,33.59,33.64,33.57,33.63,10428.0,33.2163,33.2658,33.1966,33.2559,10428.0
2020-04-24 13:30:00,33.63,33.71,33.63,33.71,11383.0,33.2559,33.335,33.2559,33.335,11383.0
2020-04-24 13:40:00,33.72,33.77,33.71,33.74,13319.0,33.3449,33.3943,33.335,33.3647,13319.0
2020-04-24 13:50:00,33.75,33.85,33.73,33.85,9548.0,33.3746,33.4734,33.3548,33.4734,9548.0
2020-04-24 14:00:00,33.86,33.97,33.82,33.96,15172.0,33.4833,33.5921,33.4438,33.5822,15172.0
2020-04-24 14:10:00,33.95,33.98,33.87,33.95,16995.0,33.5723,33.602,33.4932,33.5723,16995.0
2020-04-24 14:20:00,33.95,33.98,33.88,33.97,16028.0,33.5723,33.602,33.5031,33.5921,16028.0
2020-04-24 14:30:00,33.97,34.04,33.92,34.03,16108.0,33.5921,33.6613,33.5427,33.6514,16108.0
2020-04-24 14:40:00,34.02,34.03,33.95,33.97,12565.0,33.6416,33.6514,33.5723,33.5921,12565.0
2020-04-24 14:50:00,33.97,34.03,33.95,34.0,15600.0,33.5921,33.6514,33.5723,33.6218,15600.0
2020-04-24 15:00:00,33.99,34.01,33.91,34.01,25500.0,33.6119,33.6317,33.5328,33.6317,25500.0
2020-04-24 15:10:00,34.01,34.05,33.95,34.04,31987.0,33.6317,33.6712,33.5723,33.6613,31987.0
2020-04-24 15:20:00,34.04,34.12,34.01,34.11,30700.0,33.6613,33.7404,33.6317,33.7306,30700.0
2020-04-24 15:30:00,34.1,34.1,33.96,34.03,29773.0,33.7207,33.7207,33.5822,33.6514,29773.0
2020-04-24 15:40:00,34.05,34.1,34.04,34.05,24293.0,33.6712,33.7207,33.6613,33.6712,24293.0
2020-04-24 15:50:00,34.06,34.06,33.93,33.99,75584.0,33.6811,33.6811,33.5526,33.6119,75584.0
2020-04-27 09:30:00,34.06,34.28,34.03,34.05,28867.0,33.6811,33.8987,33.6514,33.6712,28867.0
2020-04-27 09:40:00,34.04,34.08,33.85,33.94,7861.0,33.6613,33.7009,33.4734,33.5624,7861.0
2020-04-27 09:50:00,33.95,34.18,33.95,34.17,34179.0,33.5723,33.7998,33.5723,33.7899,34179.0
2020-04-27 10:00:00,34.14,34.17,34.07,34.14,13774.0,33.7602,33.7899,33.691,33.7602,13774.0
2020-04-27 10:10:00,34.09,34.2,34.03,34.2,19217.0,33.7108,33.8196,33.6514,33.8196,19217.0
2020-04-27 10:20:00,34.23,34.31,34.21,34.25,15249.0,33.8492,33.9283,33.8294,33.869,15249.0
2020-04-27 10:30:00,34.28,34.35,34.2,34.22,17651.0,33.8987,33.9679,33.8196,33.8393,17651.0
2020-04-27 10:40:00,34.22,34.35,34.18,34.35,39007.0,33.8393,33.9679,33.7998,33.9679,39007.0
2020-04-27 10:50:00,34.36,34.44,34.34,34.34,16706.0,33.9778,34.0569,33.958,33.958,16706.0
2020-04-27 11:00:00,34.36,34.4,34.21,34.31,15612.0,33.9778,34.0173,33.8294,33.9283,15612.0
2020-04-27 11:10:00,34.31,34.31,34.16,34.16,12936.0,33.9283,33.9283,33.78,33.78,12936.0
2020-04-27 11:20:00,34.2,34.34,34.15,34.33,19690.0,33.8196,33.958,33.7701,33.9481,19690.0
2020-04-27 11:30:00,34.31,34.46,34.3,34.45,13763.0,33.9283,34.0767,33.9184,34.0668,13763.0
2020-04-27 11:40:00,34.45,34.55,34.44,34.53,20159.0,34.0668,34.1657,34.0569,34.1459,20159.0
2020-04-27 11:50:00,34.56,34.59,34.49,34.5,26041.0,34.1755,34.2052,34.1063,34.1162,26041.0
2020-04-27 12:00:00,34.5,34.59,34.49,34.56,12759.0,34.1162,34.2052,34.1063,34.1755,12759.0
2020-04-27 12:10:00,34.57,34.58,34.52,34.54,12641.0,34.1854,34.1953,34.136,34.1558,12641.0
2020-04-27 12:20:00,34.54,34.54,34.34,34.34,20769.0,34.1558,34.1558,33.958,33.958,20769.0
2020-04-27 12:30:00,34.34,34.45,34.31,34.37,32748.0,33.958,34.0668,33.9283,33.9877,32748.0
2020-04-27 12:40:00,34.37,34.48,34.33,34.48,23584.0,33.9877,34.0964,33.9481,34.0964,23584.0
2020-04-27 12:50:00,34.48,34.54,34.4,34.51,18746.0,34.0964,34.1558,34.0173,34.1261,18746.0
2020-04-27 13:00:00,34.52,34.53,34.37,34.38,12877.0,34.136,34.1459,33.9877,33.9976,12877.0
2020-04-27 13:10:00,34.38,34.44,34.34,34.34,13513.0,33.9976,34.0569,33.958,33.958,13513.0
2020-04-27 13:20:00,34.37,34.44,34.27,34.43,90806.0,33.9877,34.0569,33.8888,34.047,90806.0
2020-04-27 13:30:00,34.43,34.54,34.42,34.54,19501.0,34.047,34.1558,34.0371,34.1558,19501.0
2020-04-27 13:40:00,34.53,34.6,34.46,34.59,14385.0,34.1459,34.2151,34.0767,34.2052,14385.0
2020-04-27 13:50:00,34.6,34.68,34.6,34.66,15728.0,34.2151,34.2942,34.2151,34.2744,15728.0
2020-04-27 14:00:00,34.67,34.78,34.67,34.75,36466.0,34.2843,34.3931,34.2843,34.3634,36466.0
2020-04-27 14:10:00,34.75,34.89,34.74,34.89,21489.0,34.3634,34.5019,34.3535,34.5019,21489.0
2020-04-27 14:20:00,34.9,34.96,34.9,34.91,19739.0,34.5118,34.5711,34.5118,34.5217,19739.0
2020-04-27 14:30:00,34.92,34.98,34.84,34.85,31394.0,34.5315,34.5909,34.4524,34.4623,31394.0
2020-04-27 14:40:00,34.86,34.93,34.8,34.9,36204.0,34.4722,34.5414,34.4129,34.5118,36204.0
2020-04-27 14:50:00,34.9,34.99,34.88,34.96,38552.0,34.5118,34.6008,34.492,34.5711,38552.0
2020-04-27 15:00:00,34.96,35.06,34.93,34.95,34565.0,34.5711,34.67,34.5414,34.5612,34565.0
2020-04-27 15:10:00,34.95,35.01,34.88,34.99,64496.0,34.5612,34.6205,34.492,34.6008,64496.0
2020-04-27 15:20:00,34.99,35.03,34.88,34.95,37620.0,34.6008,34.6403,34.492,34.5612,37620.0
2020-04-27 15:30:00,34.95,35.03,34.94,34.96,52856.0,34.5612,34.6403,34.5513,34.5711,52856.0
2020-04-27 15:40:00,34.95,35.05,34.95,35.02,60505.0,34.5612,34.6601,34.5612,34.6304,60505.0
2020-04-27 15:50:00,35.02,35.14,34.97,34.97,155213.0,34.6304,34.7491,34.581,34.581,155213.0
2020-04-28 09:30:00,35.94,36.66,35.87,36.15,41563.0,35.5402,36.2522,35.471,35.7479,41563.0
2020-04-28 09:40:00,36.12,36.36,36.09,36.36,20605.0,35.7182,35.9555,35.6885,35.9555,20605.0
2020-04-28 09:50:00,36.36,36.37,36.19,36.19,26965.0,35.9555,35.9654,35.7874,35.7874,26965.0
2020-04-28 10:00:00,36.17,36.37,36.08,36.35,25154.0,35.7676,35.9654,35.6786,35.9456,25154.0
2020-04-28 10:10:00,36.35,36.8,36.34,36.7,31954.0,35.9456,36.3906,35.9357,36.2917,31954.0
2020-04-28 10:20:00,36.71,36.76,36.6,36.63,42090.0,36.3016,36.3511,36.1929,36.2225,42090.0
2020-04-28 10:30:00,36.66,36.67,36.39,36.49,19237.0,36.2522,36.2621,35.9852,36.0841,19237.0
2020-04-28 10:40:00,36.47,36.47,36.3,36.33,9308.0,36.0643,36.0643,35.8962,35.9259,9308.0
2020-04-28 10:50:00,36.29,36.31,36.04,36.05,15001.0,35.8863,35.9061,35.6391,35.649,15001.0
2020-04-28 11:00:00,36.06,36.3,36.04,36.25,18264.0,35.6589,35.8962,35.6391,35.8467,18264.0
2020-04-28 11:10:00,36.22,36.44,36.22,36.36,20082.0,35.8171,36.0346,35.8171,35.9555,20082.0
2020-04-28 11:20:00,36.38,36.49,36.33,36.41,30706.0,35.9753,36.0841,35.9259,36.005,30706.0
2020-04-28 11:30:00,36.35,36.51,36.33,36.48,14889.0,35.9456,36.1039,35.9259,36.0742,14889.0
2020-04-28 11:40:00,36.49,36.7,36.47,36.55,24199.0,36.0841,36.2917,36.0643,36.1434,24199.0
2020-04-28 11:50:00,36.56,36.63,36.49,36.58,13489.0,36.1533,36.2225,36.0841,36.1731,13489.0
2020-04-28 12:00:00,36.61,36.63,36.52,36.6,24288.0,36.2027,36.2225,36.1137,36.1929,24288.0
2020-04-28 12:10:00,36.6,36.71,36.5,36.54,21585.0,36.1929,36.3016,36.094,36.1335,21585.0
2020-04-28 12:20:00,36.57,36.68,36.55,36.68,12527.0,36.1632,36.272,36.1434,36.272,12527.0
2020-04-28 12:30:00,36.65,36.71,36.63,36.67,15576.0,36.2423,36.3016,36.2225,36.2621,15576.0
2020-04-28 12:40:00,36.66,36.7,36.51,36.55,18780.0,36.2522,36.2917,36.1039,36.1434,18780.0
2020-04-28 12:50:00,36.55,36.81,36.55,36.81,21804.0,36.1434,36.4005,36.1434,36.4005,21804.0
2020-04-28 13:00:00,36.81,36.9,36.81,36.85,12337.0,36.4005,36.4895,36.4005,36.4401,12337.0
2020-04-28 13:10:00,36.87,36.87,36.74,36.74,12312.0,36.4599,36.4599,36.3313,36.3313,12312.0
2020-04-28 13:20:00,36.75,36.86,36.74,36.81,17608.0,36.3412,36.45,36.3313,36.4005,17608.0
2020-04-28 13:30:00,36.8,36.83,36.72,36.72,15275.0,36.3906,36.4203,36.3115,36.3115,15275.0
2020-04-28 13:40:00,36.71,36.91,36.71,36.9,28059.0,36.3016,36.4994,36.3016,36.4895,28059.0
2020-04-28 13:50:00,36.9,36.92,36.83,36.84,15409.0,36.4895,36.5093,36.4203,36.4302,15409.0
2020-04-28 14:00:00,36.84,36.92,36.84,36.91,18883.0,36.4302,36.5093,36.4302,36.4994,18883.0
2020-04-28 14:10:00,36.93,37.08,36.93,37.02,57930.0,36.5192,36.6675,36.5192,36.6082,57930.0
2020-04-28 14:20:00,37.02,37.12,36.99,37.04,17164.0,36.6082,36.7071,36.5785,36.628,17164.0
2020-04-28 14:30:00,37.04,37.08,36.89,36.93,15502.0,36.628,36.6675,36.4796,36.5192,15502.0
2020-04-28 14:40:00,36.91,36.97,36.9,36.97,23326.0,36.4994,36.5587,36.4895,36.5587,23326.0
2020-04-28 14:50:00,36.96,36.98,36.86,36.91,26046.0,36.5489,36.5686,36.45,36.4994,26046.0
2020-04-28 15:00:00,36.91,36.97,36.9,36.94,22774.0,36.4994,36.5587,36.4895,36.5291,22774.0
2020-04-28 15:10:00,36.95,37.02,36.93,37.02,25705.0,36.539,36.6082,36.5192,36.6082,25705.0
2020-04-28 15:20:00,37.03,37.19,36.98,37.18,39696.0,36.6181,36.7763,36.5686,36.7664,39696.0
2020-04-28 15:30:00,37.18,37.2,37.12,37.17,38989.0,36.7664,36.7862,36.7071,36.7565,38989.0
2020-04-28 15:40:00,37.17,37.18,37.03,37.03,48164.0,36.7565,36.7664,36.6181,36.6181,48164.0
2020-04-28 15:50:00,37.04,37.19,37.03,37.13,192770.0,36.628,36.7763,36.6181,36.717,192770.0
2020-04-29 09:30:00,38.0,38.04,37.39,37.45,51790.0,37.5773,37.6168,36.9741,37.0334,51790.0
2020-04-29 09:40:00,37.45,37.65,37.32,37.65,19308.0,37.0334,37.2312,36.9048,37.2312,19308.0
2020-04-29 09:50:00,37.62,37.7,37.52,37.55,16038.0,37.2015,37.2806,37.1026,37.1323,16038.0
2020-04-29 10:00:00,37.55,37.73,37.49,37.71,76112.0,37.1323,37.3103,37.073,37.2905,76112.0
2020-04-29 10:10:00,37.7,37.81,37.57,37.8,34765.0,37.2806,37.3894,37.1521,37.3795,34765.0
2020-04-29 10:20:00,37.78,37.84,37.73,37.8,25291.0,37.3597,37.4191,37.3103,37.3795,25291.0
2020-04-29 10:30:00,37.81,37.96,37.79,37.87,29921.0,37.3894,37.5377,37.3696,37.4487,29921.0
2020-04-29 10:40:00,37.87,38.06,37.87,38.05,19896.0,37.4487,37.6366,37.4487,37.6267,19896.0
2020-04-29 10:50:00,38.06,38.15,37.94,37.95,19035.0,37.6366,37.7256,37.5179,37.5278,19035.0
2020-04-29 11:00:00,37.96,37.96,37.82,37.85,20502.0,37.5377,37.5377,37.3993,37.429,20502.0
2020-04-29 11:10:00,37.86,37.93,37.81,37.89,20465.0,37.4388,37.5081,37.3894,37.4685,20465.0
2020-04-29 11:20:00,37.89,38.01,37.89,37.94,21105.0,37.4685,37.5872,37.4685,37.5179,21105.0
2020-04-29 11:30:00,37.93,37.93,37.83,37.84,21194.0,37.5081,37.5081,37.4092,37.4191,21194.0
2020-04-29 11:40:00,37.83,37.83,37.67,37.68,22809.0,37.4092,37.4092,37.251,37.2608,22809.0
2020-04-29 11:50:00,37.68,37.8,37.64,37.73,40601.0,37.2608,37.3795,37.2213,37.3103,40601.0
2020-04-29 12:00:00,37.74,37.8,37.71,37.73,16784.0,37.3202,37.3795,37.2905,37.3103,16784.0
2020-04-29 12:10:00,37.73,37.89,37.66,37.66,67061.0,37.3103,37.4685,37.2411,37.2411,67061.0
2020-04-29 12:20:00,37.66,37.68,37.54,37.55,18072.0,37.2411,37.2608,37.1224,37.1323,18072.0
2020-04-29 12:30:00,37.55,37.65,37.52,37.58,17306.0,37.1323,37.2312,37.1026,37.162,17306.0
2020-04-29 12:40:00,37.56,37.62,37.51,37.59,18846.0,37.1422,37.2015,37.0927,37.1718,18846.0
2020-04-29 12:50:00,37.59,37.59,37.29,37.3,21151.0,37.1718,37.1718,36.8752,36.8851,21151.0
2020-04-29 13:00:00,37.29,37.36,37.21,37.24,52517.0,36.8752,36.9444,36.7961,36.8257,52517.0
2020-04-29 13:10:00,37.24,37.4,37.22,37.32,27790.0,36.8257,36.984,36.806,36.9048,27790.0
2020-04-29 13:20:00,37.33,37.38,37.3,37.3,21466.0,36.9147,36.9642,36.8851,36.8851,21466.0
2020-04-29 13:30:00,37.31,37.32,37.06,37.14,29284.0,36.895,36.9048,36.6477,36.7268,29284.0
2020-04-29 13:40:00,37.14,37.16,37.0,37.03,23509.0,36.7268,36.7466,36.5884,36.6181,23509.0
2020-04-29 13:50:00,37.02,37.08,36.9,37.02,22185.0,36.6082,36.6675,36.4895,36.6082,22185.0
2020-04-29 14:00:00,37.03,37.04,36.77,36.86,19195.0,36.6181,36.628,36.361,36.45,19195.0
2020-04-29 14:10:00,36.87,37.06,36.85,36.96,20657.0,36.4599,36.6477,36.4401,36.5489,20657.0
2020-04-29 14:20:00,36.96,37.03,36.95,36.96,22403.0,36.5489,36.6181,36.539,36.5489,22403.0
2020-04-29 14:30:00,36.97,36.99,36.88,36.92,32978.0,36.5587,36.5785,36.4697,36.5093,32978.0
2020-04-29 14:40:00,36.92,36.98,36.88,36.9,34750.0,36.5093,36.5686,36.4697,36.4895,34750.0
2020-04-29 14:50:00,36.9,36.91,36.78,36.88,29655.0,36.4895,36.4994,36.3709,36.4697,29655.0
2020-04-29 15:00:00,36.88,36.99,36.84,36.95,39151.0,36.4697,36.5785,36.4302,36.539,39151.0
2020-04-29 15:10:00,36.96,37.0,36.84,36.86,76197.0,36.5489,36.5884,36.4302,36.45,76197.0
2020-04-29 15:20:00,36.85,36.89,36.79,36.85,50817.0,36.4401,36.4796,36.3807,36.4401,50817.0
2020-04-29 15:30:00,36.85,36.85,36.74,36.79,45645.0,36.4401,36.4401,36.3313,36.3807,45645.0
2020-04-29 15:40:00,36.78,36.82,36.67,36.7,62688.0,36.3709,36.4104,36.2621,36.2917,62688.0
2020-04-29 15:50:00,36.69,36.7,36.44,36.52,184872.0,36.2819,36.2917,36.0346,36.1137,184872.0
2020-04-30 09:30:00,36.11,36.11,35.6,35.84,43203.0,35.7083,35.7083,35.204,35.4413,43203.0
2020-04-30 09:40:00,35.78,36.22,35.78,35.85,18811.0,35.382,35.8171,35.382,35.4512,18811.0
2020-04-30 09:50:00,35.84,36.13,35.79,36.1,19667.0,35.4413,35.7281,35.3919,35.6984,19667.0
2020-04-30 10:00:00,36.1,36.33,35.96,36.26,26824.0,35.6984,35.9259,35.56,35.8566,26824.0
2020-04-30 10:10:00,36.31,36.38,36.25,36.34,14506.0,35.9061,35.9753,35.8467,35.9357,14506.0
2020-04-30 10:20:00,36.42,36.42,36.29,36.41,20786.0,36.0149,36.0149,35.8863,36.005,20786.0
2020-04-30 10:30:00,36.43,36.51,36.37,36.41,19196.0,36.0247,36.1039,35.9654,36.005,19196.0
2020-04-30 10:40:00,36.38,36.46,36.24,36.32,20141.0,35.9753,36.0544,35.8369,35.916,20141.0
2020-04-30 10:50:00,36.32,36.48,36.31,36.37,13334.0,35.916,36.0742,35.9061,35.9654,13334.0
2020-04-30 11:00:00,36.37,36.45,36.28,36.35,20535.0,35.9654,36.0445,35.8764,35.9456,20535.0
2020-04-30 11:10:00,36.35,36.41,36.24,36.3,23395.0,35.9456,36.005,35.8369,35.8962,23395.0
2020-04-30 11:20:00,36.28,36.31,36.22,36.23,27706.0,35.8764,35.9061,35.8171,35.827,27706.0
2020-04-30 11:30:00,36.23,36.37,36.21,36.37,19947.0,35.827,35.9654,35.8072,35.9654,19947.0
2020-04-30 11:40:00,36.36,36.45,36.28,36.31,18059.0,35.9555,36.0445,35.8764,35.9061,18059.0
2020-04-30 11:50:00,36.31,36.33,36.12,36.14,13860.0,35.9061,35.9259,35.7182,35.738,13860.0
2020-04-30 12:00:00,36.12,36.13,35.98,36.13,20784.0,35.7182,35.7281,35.5798,35.7281,20784.0
2020-04-30 12:10:00,36.12,36.16,36.03,36.03,12227.0,35.7182,35.7578,35.6292,35.6292,12227.0
2020-04-30 12:20:00,36.03,36.09,35.99,36.06,13444.0,35.6292,35.6885,35.5896,35.6589,13444.0
2020-04-30 12:30:00,36.05,36.06,35.91,36.02,21319.0,35.649,35.6589,35.5105,35.6193,21319.0
2020-04-30 12:40:00,36.02,36.17,36.02,36.17,19252.0,35.6193,35.7676,35.6193,35.7676,19252.0
2020-04-30 12:50:00,36.18,36.29,36.17,36.27,10435.0,35.7775,35.8863,35.7676,35.8665,10435.0
2020-04-30 13:00:00,36.25,36.28,36.13,36.16,9205.0,35.8467,35.8764,35.7281,35.7578,9205.0
2020-04-30 13:10:00,36.15,36.33,36.14,36.23,11581.0,35.7479,35.9259,35.738,35.827,11581.0
2020-04-30 13:20:00,36.25,36.25,36.13,36.15,9811.0,35.8467,35.8467,35.7281,35.7479,9811.0
2020-04-30 13:30:00,36.16,36.16,36.03,36.06,9705.0,35.7578,35.7578,35.6292,35.6589,9705.0
2020-04-30 13:40:00,36.09,36.09,35.97,36.02,11540.0,35.6885,35.6885,35.5699,35.6193,11540.0
2020-04-30 13:50:00,36.01,36.04,35.9,35.96,15900.0,35.6094,35.6391,35.5006,35.56,15900.0
2020-04-30 14:00:00,35.93,35.97,35.88,35.89,18862.0,35.5303,35.5699,35.4809,35.4908,18862.0
2020-04-30 14:10:00,35.89,35.98,35.88,35.89,18752.0,35.4908,35.5798,35.4809,35.4908,18752.0
2020-04-30 14:20:00,35.88,36.1,35.88,36.08,11900.0,35.4809,35.6984,35.4809,35.6786,11900.0
2020-04-30 14:30:00,36.08,36.14,35.96,36.0,25522.0,35.6786,35.738,35.56,35.5995,25522.0
2020-04-30 14:40:00,36.0,36.01,35.91,35.92,15653.0,35.5995,35.6094,35.5105,35.5204,15653.0
2020-04-30 14:50:00,35.93,36.02,35.93,36.0,12099.0,35.5303,35.6193,35.5303,35.5995,12099.0
2020-04-30 15:00:00,36.0,36.06,35.98,36.03,14796.0,35.5995,35.6589,35.5798,35.6292,14796.0
2020-04-30 15:10:00,36.02,36.11,35.99,36.08,31684.0,35.6193,35.7083,35.5896,35.6786,31684.0
2020-04-30 15:20:00,36.09,36.2,36.07,36.19,19772.0,35.6885,35.7973,35.6688,35.7874,19772.0
2020-04-30 15:30:00,36.19,36.21,36.09,36.13,28490.0,35.7874,35.8072,35.6885,35.7281,28490.0
2020-04-30 15:40:00,36.13,36.27,36.04,36.16,75291.0,35.7281,35.8665,35.6391,35.7578,75291.0
2020-04-30 15:50:00,36.17,36.53,36.16,36.38,285245.0,35.7676,36.1236,35.7578,35.9753,285245.0
2020-05-01 09:30:00,35.73,36.07,35.64,35.66,23312.0,35.3325,35.6688,35.2435,35.2633,23312.0
2020-05-01 09:40:00,35.66,35.66,35.1,35.11,17685.0,35.2633,35.2633,34.7095,34.7194,17685.0
2020-05-01 09:50:00,35.1,35.19,34.95,35.09,13153.0,34.7095,34.7985,34.5612,34.6997,13153.0
2020-05-01 10:00:00,35.2,35.33,35.11,35.17,13277.0,34.8084,34.937,34.7194,34.7788,13277.0
2020-05-01 10:10:00,35.12,35.19,35.02,35.02,11471.0,34.7293,34.7985,34.6304,34.6304,11471.0
2020-05-01 10:20:00,35.03,35.15,34.96,35.15,15220.0,34.6403,34.759,34.5711,34.759,15220.0
2020-05-01 10:30:00,35.21,35.4,35.16,35.28,17328.0,34.8183,35.0062,34.7689,34.8875,17328.0
2020-05-01 10:40:00,35.27,35.38,35.27,35.33,7296.0,34.8777,34.9864,34.8777,34.937,7296.0
2020-05-01 10:50:00,35.32,35.37,35.27,35.3,7243.0,34.9271,34.9765,34.8777,34.9073,7243.0
2020-05-01 11:00:00,35.29,35.29,35.16,35.18,9420.0,34.8974,34.8974,34.7689,34.7887,9420.0
2020-05-01 11:10:00,35.18,35.18,35.07,35.13,11103.0,34.7887,34.7887,34.6799,34.7392,11103.0
2020-05-01 11:20:00,35.14,35.17,35.02,35.05,8763.0,34.7491,34.7788,34.6304,34.6601,8763.0
2020-05-01 11:30:00,35.03,35.08,34.98,35.08,11544.0,34.6403,34.6898,34.5909,34.6898,11544.0
2020-05-01 11:40:00,35.09,35.09,34.79,34.79,12934.0,34.6997,34.6997,34.403,34.403,12934.0
2020-05-01 11:50:00,34.8,34.8,34.54,34.7,20672.0,34.4129,34.4129,34.1558,34.314,20672.0
2020-05-01 12:00:00,34.69,34.71,34.58,34.66,11642.0,34.3041,34.3239,34.1953,34.2744,11642.0
2020-05-01 12:10:00,34.68,34.92,34.68,34.9,10988.0,34.2942,34.5315,34.2942,34.5118,10988.0
2020-05-01 12:20:00,34.9,34.92,34.71,34.71,12479.0,34.5118,34.5315,34.3239,34.3239,12479.0
2020-05-01 12:30:00,34.71,34.78,34.65,34.68,10086.0,34.3239,34.3931,34.2645,34.2942,10086.0
2020-05-01 12:40:00,34.69,34.69,34.61,34.68,17482.0,34.3041,34.3041,34.225,34.2942,17482.0
2020-05-01 12:50:00,34.68,34.78,34.67,34.77,8215.0,34.2942,34.3931,34.2843,34.3832,8215.0
2020-05-01 13:00:00,34.79,34.89,34.79,34.79,13305.0,34.403,34.5019,34.403,34.403,13305.0
2020-05-01 13:10:00,34.81,34.83,34.7,34.72,13542.0,34.4228,34.4425,34.314,34.3338,13542.0
2020-05-01 13:20:00,34.72,34.87,34.72,34.85,13687.0,34.3338,34.4821,34.3338,34.4623,13687.0
2020-05-01 13:30:00,34.84,34.87,34.77,34.79,12970.0,34.4524,34.4821,34.3832,34.403,12970.0
2020-05-01 13:40:00,34.79,34.81,34.68,34.71,6191.0,34.403,34.4228,34.2942,34.3239,6191.0
2020-05-01 13:50:00,34.7,34.71,34.57,34.6,16945.0,34.314,34.3239,34.1854,34.2151,16945.0
2020-05-01 14:00:00,34.58,34.75,34.57,34.69,7926.0,34.1953,34.3634,34.1854,34.3041,7926.0
2020-05-01 14:10:00,34.67,34.73,34.66,34.7,12147.0,34.2843,34.3437,34.2744,34.314,12147.0
2020-05-01 14:20:00,34.71,34.79,34.71,34.79,10786.0,34.3239,34.403,34.3239,34.403,10786.0
2020-05-01 14:30:00,34.77,34.82,34.77,34.81,14656.0,34.3832,34.4327,34.3832,34.4228,14656.0
2020-05-01 14:40:00,34.81,34.92,34.8,34.8,82691.0,34.4228,34.5315,34.4129,34.4129,82691.0
2020-05-01 14:50:00,34.8,34.8,34.72,34.75,9433.0,34.4129,34.4129,34.3338,34.3634,9433.0
2020-05-01 15:00:00,34.73,34.76,34.7,34.76,14952.0,34.3437,34.3733,34.314,34.3733,14952.0
2020-05-01 15:10:00,34.77,34.87,34.75,34.86,17368.0,34.3832,34.4821,34.3634,34.4722,17368.0
2020-05-01 15:20:00,34.86,34.86,34.8,34.82,16284.0,34.4722,34.4722,34.4129,34.4327,16284.0
2020-05-01 15:30:00,34.82,34.84,34.76,34.8,25138.0,34.4327,34.4524,34.3733,34.4129,25138.0
2020-05-01 15:40:00,34.81,34.87,34.72,34.83,37925.0,34.4228,34.4821,34.3338,34.4425,37925.0
2020-05-01 15:50:00,34.82,34.98,34.78,34.95,70445.0,34.4327,34.5909,34.3931,34.5612,70445.0
2020-05-04 09:30:00,34.5,34.69,33.94,33.99,21020.0,34.1162,34.3041,33.5624,33.6119,21020.0
2020-05-04 09:40:00,33.98,34.18,33.9,34.01,11558.0,33.602,33.7998,33.5229,33.6317,11558.0
2020-05-04 09:50:00,33.94,34.14,33.85,34.03,26286.0,33.5624,33.7602,33.4734,33.6514,26286.0
2020-05-04 10:00:00,34.07,34.28,34.02,34.02,18977.0,33.691,33.8987,33.6416,33.6416,18977.0
2020-05-04 10:10:00,34.04,34.45,34.04,34.37,11469.0,33.6613,34.0668,33.6613,33.9877,11469.0
2020-05-04 10:20:00,34.4,34.41,34.25,34.32,15861.0,34.0173,34.0272,33.869,33.9382,15861.0
2020-05-04 10:30:00,34.24,34.28,34.13,34.18,6467.0,33.8591,33.8987,33.7503,33.7998,6467.0
2020-05-04 10:40:00,34.17,34.36,34.17,34.36,14454.0,33.7899,33.9778,33.7899,33.9778,14454.0
2020-05-04 10:50:00,34.39,34.39,34.19,34.2,13077.0,34.0074,34.0074,33.8097,33.8196,13077.0
2020-05-04 11:00:00,34.22,34.23,34.11,34.19,17519.0,33.8393,33.8492,33.7306,33.8097,17519.0
2020-05-04 11:10:00,34.2,34.24,34.14,34.19,8415.0,33.8196,33.8591,33.7602,33.8097,8415.0
2020-05-04 11:20:00,34.19,34.24,34.04,34.11,11808.0,33.8097,33.8591,33.6613,33.7306,11808.0
2020-05-04 11:30:00,34.14,34.15,34.02,34.15,6913.0,33.7602,33.7701,33.6416,33.7701,6913.0
2020-05-04 11:40:00,34.18,34.19,34.12,34.18,5083.0,33.7998,33.8097,33.7404,33.7998,5083.0
2020-05-04 11:50:00,34.17,34.18,34.08,34.08,6678.0,33.7899,33.7998,33.7009,33.7009,6678.0
2020-05-04 12:00:00,34.11,34.13,34.06,34.13,7546.0,33.7306,33.7503,33.6811,33.7503,7546.0
2020-05-04 12:10:00,34.14,34.19,34.07,34.12,10384.0,33.7602,33.8097,33.691,33.7404,10384.0
2020-05-04 12:20:00,34.09,34.26,34.06,34.26,6905.0,33.7108,33.8789,33.6811,33.8789,6905.0
2020-05-04 12:30:00,34.27,34.29,34.14,34.17,8584.0,33.8888,33.9086,33.7602,33.7899,8584.0
2020-05-04 12:40:00,34.17,34.19,34.11,34.13,8992.0,33.7899,33.8097,33.7306,33.7503,8992.0
2020-05-04 12:50:00,34.14,34.17,34.11,34.14,8281.0,33.7602,33.7899,33.7306,33.7602,8281.0
2020-05-04 13:00:00,34.15,34.19,34.14,34.18,7342.0,33.7701,33.8097,33.7602,33.7998,7342.0
2020-05-04 13:10:00,34.18,34.19,34.03,34.06,7289.0,33.7998,33.8097,33.6514,33.6811,7289.0
2020-05-04 13:20:00,34.05,34.14,34.05,34.13,6822.0,33.6712,33.7602,33.6712,33.7503,6822.0
2020-05-04 13:30:00,34.13,34.15,34.09,34.13,6503.0,33.7503,33.7701,33.7108,33.7503,6503.0
2020-05-04 13:40:00,34.13,34.17,34.11,34.17,12640.0,33.7503,33.7899,33.7306,33.7899,12640.0
2020-05-04 13:50:00,34.18,34.21,34.16,34.17,8614.0,33.7998,33.8294,33.78,33.7899,8614.0
2020-05-04 14:00:00,34.18,34.23,34.14,34.14,10521.0,33.7998,33.8492,33.7602,33.7602,10521.0
2020-05-04 14:10:00,34.14,34.25,34.14,34.25,13332.0,33.7602,33.869,33.7602,33.869,13332.0
2020-05-04 14:20:00,34.24,34.24,34.17,34.21,14749.0,33.8591,33.8591,33.7899,33.8294,14749.0
2020-05-04 14:30:00,34.21,34.28,34.21,34.22,9730.0,33.8294,33.8987,33.8294,33.8393,9730.0
2020-05-04 14:40:00,34.21,34.3,34.21,34.29,11169.0,33.8294,33.9184,33.8294,33.9086,11169.0
2020-05-04 14:50:00,34.3,34.37,34.3,34.36,10784.0,33.9184,33.9877,33.9184,33.9778,10784.0
2020-05-04 15:00:00,34.35,34.38,34.33,34.38,8466.0,33.9679,33.9976,33.9481,33.9976,8466.0
2020-05-04 15:10:00,34.38,34.43,34.38,34.4,18380.0,33.9976,34.047,33.9976,34.0173,18380.0
2020-05-04 15:20:00,34.4,34.51,34.39,34.48,22377.0,34.0173,34.1261,34.0074,34.0964,22377.0
2020-05-04 15:30:00,34.49,34.63,34.48,34.6,30077.0,34.1063,34.2448,34.0964,34.2151,30077.0
2020-05-04 15:40:00,34.6,34.66,34.53,34.59,31085.0,34.2151,34.2744,34.1459,34.2052,31085.0
2020-05-04 15:50:00,34.59,34.75,34.56,34.72,79812.0,34.2052,34.3634,34.1755,34.3338,79812.0
2020-05-05 09:30:00,35.23,35.44,35.0,35.38,14220.0,34.8381,35.0458,34.6107,34.9864,14220.0
2020-05-05 09:40:00,35.35,35.47,35.2,35.44,7601.0,34.9568,35.0754,34.8084,35.0458,7601.0
2020-05-05 09:50:00,35.45,35.65,35.45,35.65,3466.0,35.0556,35.2534,35.0556,35.2534,3466.0
2020-05-05 10:00:00,35.73,35.78,35.6,35.66,14575.0,35.3325,35.382,35.204,35.2633,14575.0
2020-05-05 10:10:00,35.67,35.67,35.53,35.54,7411.0,35.2732,35.2732,35.1348,35.1446,7411.0
2020-05-05 10:20:00,35.56,35.59,35.13,35.15,24765.0,35.1644,35.1941,34.7392,34.759,24765.0
2020-05-05 10:30:00,35.15,35.27,35.1,35.2,18222.0,34.759,34.8777,34.7095,34.8084,18222.0
2020-05-05 10:40:00,35.23,35.23,35.01,35.01,14650.0,34.8381,34.8381,34.6205,34.6205,14650.0
2020-05-05 10:50:00,34.99,35.09,34.95,35.05,18417.0,34.6008,34.6997,34.5612,34.6601,18417.0
2020-05-05 11:00:00,35.06,35.27,35.06,35.24,17951.0,34.67,34.8777,34.67,34.848,17951.0
2020-05-05 11:10:00,35.24,35.24,35.07,35.07,17509.0,34.848,34.848,34.6799,34.6799,17509.0
2020-05-05 11:20:00,35.08,35.32,35.08,35.26,17488.0,34.6898,34.9271,34.6898,34.8678,17488.0
2020-05-05 11:30:00,35.23,35.41,35.23,35.37,11549.0,34.8381,35.0161,34.8381,34.9765,11549.0
2020-05-05 11:40:00,35.39,35.51,35.36,35.44,12484.0,34.9963,35.115,34.9666,35.0458,12484.0
2020-05-05 11:50:00,35.42,35.44,35.32,35.32,9567.0,35.026,35.0458,34.9271,34.9271,9567.0
2020-05-05 12:00:00,35.32,35.33,35.24,35.25,21897.0,34.9271,34.937,34.848,34.8579,21897.0
2020-05-05 12:10:00,35.23,35.35,35.23,35.35,7128.0,34.8381,34.9568,34.8381,34.9568,7128.0
2020-05-05 12:20:00,35.34,35.39,35.3,35.33,13226.0,34.9469,34.9963,34.9073,34.937,13226.0
2020-05-05 12:30:00,35.33,35.35,35.24,35.25,9737.0,34.937,34.9568,34.848,34.8579,9737.0
2020-05-05 12:40:00,35.27,35.27,35.15,35.16,5623.0,34.8777,34.8777,34.759,34.7689,5623.0
2020-05-05 12:50:00,35.17,35.19,35.11,35.13,9377.0,34.7788,34.7985,34.7194,34.7392,9377.0
2020-05-05 13:00:00,35.13,35.19,35.07,35.08,10553.0,34.7392,34.7985,34.6799,34.6898,10553.0
2020-05-05 13:10:00,35.1,35.12,35.02,35.02,6152.0,34.7095,34.7293,34.6304,34.6304,6152.0
2020-05-05 13:20:00,35.02,35.02,34.9,35.0,10362.0,34.6304,34.6304,34.5118,34.6107,10362.0
2020-05-05 13:30:00,35.0,35.03,34.98,34.98,7013.0,34.6107,34.6403,34.5909,34.5909,7013.0
2020-05-05 13:40:00,34.98,35.01,34.97,34.97,12433.0,34.5909,34.6205,34.581,34.581,12433.0
2020-05-05 13:50:00,34.97,34.99,34.92,34.95,9542.0,34.581,34.6008,34.5315,34.5612,9542.0
2020-05-05 14:00:00,34.95,35.13,34.94,35.1,5494.0,34.5612,34.7392,34.5513,34.7095,5494.0
2020-05-05 14:10:00,35.1,35.18,35.09,35.18,7578.0,34.7095,34.7887,34.6997,34.7887,7578.0
2020-05-05 14:20:00,35.18,35.2,35.09,35.09,7834.0,34.7887,34.8084,34.6997,34.6997,7834.0
2020-05-05 14:30:00,35.08,35.12,35.01,35.07,12298.0,34.6898,34.7293,34.6205,34.6799,12298.0
2020-05-05 14:40:00,35.06,35.12,35.03,35.11,10746.0,34.67,34.7293,34.6403,34.7194,10746.0
2020-05-05 14:50:00,35.13,35.3,35.11,35.3,17835.0,34.7392,34.9073,34.7194,34.9073,17835.0
2020-05-05 15:00:00,35.3,35.41,35.29,35.38,30648.0,34.9073,35.0161,34.8974,34.9864,30648.0
2020-05-05 15:10:00,35.38,35.49,35.19,35.21,45818.0,34.9864,35.0952,34.7985,34.8183,45818.0
2020-05-05 15:20:00,35.22,35.26,35.11,35.13,49165.0,34.8282,34.8678,34.7194,34.7392,49165.0
2020-05-05 15:30:00,35.14,35.15,35.04,35.09,44273.0,34.7491,34.759,34.6502,34.6997,44273.0
2020-05-05 15:40:00,35.07,35.14,35.0,35.04,57017.0,34.6799,34.7491,34.6107,34.6502,57017.0
2020-05-05 15:50:00,35.04,35.13,34.93,34.99,127856.0,34.6502,34.7392,34.5414,34.6008,127856.0
2020-05-06 09:30:00,35.08,35.36,35.08,35.22,14519.0,34.6898,34.9666,34.6898,34.8282,14519.0
2020-05-06 09:40:00,35.22,35.22,34.99,34.99,9319.0,34.8282,34.8282,34.6008,34.6008,9319.0
2020-05-06 09:50:00,34.98,34.98,34.61,34.68,5316.0,34.5909,34.5909,34.225,34.2942,5316.0
2020-05-06 10:00:00,34.66,34.67,34.41,34.41,9712.0,34.2744,34.2843,34.0272,34.0272,9712.0
2020-05-06 10:10:00,34.43,34.6,34.35,34.49,13858.0,34.047,34.2151,33.9679,34.1063,13858.0
2020-05-06 10:20:00,34.48,34.5,34.41,34.43,14047.0,34.0964,34.1162,34.0272,34.047,14047.0
2020-05-06 10:30:00,34.46,34.53,34.36,34.37,19501.0,34.0767,34.1459,33.9778,33.9877,19501.0
2020-05-06 10:40:00,34.39,34.65,34.37,34.59,10667.0,34.0074,34.2645,33.9877,34.2052,10667.0
2020-05-06 10:50:00,34.63,34.63,34.46,34.48,14956.0,34.2448,34.2448,34.0767,34.0964,14956.0
2020-05-06 11:00:00,34.48,34.5,34.33,34.34,28509.0,34.0964,34.1162,33.9481,33.958,28509.0
2020-05-06 11:10:00,34.35,34.37,34.15,34.17,16883.0,33.9679,33.9877,33.7701,33.7899,16883.0
2020-05-06 11:20:00,34.17,34.17,34.0,34.12,16916.0,33.7899,33.7899,33.6218,33.7404,16916.0
2020-05-06 11:30:00,34.11,34.3,34.09,34.3,12090.0,33.7306,33.9184,33.7108,33.9184,12090.0
2020-05-06 11:40:00,34.29,34.34,34.18,34.21,9161.0,33.9086,33.958,33.7998,33.8294,9161.0
2020-05-06 11:50:00,34.2,34.21,34.1,34.14,13565.0,33.8196,33.8294,33.7207,33.7602,13565.0
2020-05-06 12:00:00,34.16,34.27,34.14,34.18,11254.0,33.78,33.8888,33.7602,33.7998,11254.0
2020-05-06 12:10:00,34.18,34.2,34.12,34.19,15259.0,33.7998,33.8196,33.7404,33.8097,15259.0
2020-05-06 12:20:00,34.18,34.19,34.06,34.16,19373.0,33.7998,33.8097,33.6811,33.78,19373.0
2020-05-06 12:30:00,34.16,34.29,34.16,34.28,12621.0,33.78,33.9086,33.78,33.8987,12621.0
2020-05-06 12:40:00,34.27,34.27,34.2,34.25,8643.0,33.8888,33.8888,33.8196,33.869,8643.0
2020-05-06 12:50:00,34.26,34.4,34.25,34.28,18210.0,33.8789,34.0173,33.869,33.8987,18210.0
2020-05-06 13:00:00,34.3,34.32,34.17,34.17,10347.0,33.9184,33.9382,33.7899,33.7899,10347.0
2020-05-06 13:10:00,34.19,34.2,34.12,34.16,10181.0,33.8097,33.8196,33.7404,33.78,10181.0
2020-05-06 13:20:00,34.15,34.17,34.02,34.15,13207.0,33.7701,33.7899,33.6416,33.7701,13207.0
2020-05-06 13:30:00,34.16,34.28,34.15,34.28,8587.0,33.78,33.8987,33.7701,33.8987,8587.0
2020-05-06 13:40:00,34.26,34.4,34.24,34.3,13177.0,33.8789,34.0173,33.8591,33.9184,13177.0
2020-05-06 13:50:00,34.29,34.36,34.29,34.35,10461.0,33.9086,33.9778,33.9086,33.9679,10461.0
2020-05-06 14:00:00,34.32,34.33,34.2,34.27,12735.0,33.9382,33.9481,33.8196,33.8888,12735.0
2020-05-06 14:10:00,34.26,34.27,34.18,34.23,11641.0,33.8789,33.8888,33.7998,33.8492,11641.0
2020-05-06 14:20:00,34.22,34.34,34.22,34.29,13763.0,33.8393,33.958,33.8393,33.9086,13763.0
2020-05-06 14:30:00,34.27,34.4,34.23,34.39,11224.0,33.8888,34.0173,33.8492,34.0074,11224.0
2020-05-06 14:40:00,34.38,34.41,34.33,34.41,5405.0,33.9976,34.0272,33.9481,34.0272,5405.0
2020-05-06 14:50:00,34.41,34.42,34.33,34.37,12687.0,34.0272,34.0371,33.9481,33.9877,12687.0
2020-05-06 15:00:00,34.38,34.38,34.21,34.26,15998.0,33.9976,33.9976,33.8294,33.8789,15998.0
2020-05-06 15:10:00,34.26,34.3,34.17,34.17,24785.0,33.8789,33.9184,33.7899,33.7899,24785.0
2020-05-06 15:20:00,34.17,34.21,34.12,34.14,28120.0,33.7899,33.8294,33.7404,33.7602,28120.0
2020-05-06 15:30:00,34.12,34.12,33.88,33.92,41186.0,33.7404,33.7404,33.5031,33.5427,41186.0
2020-05-06 15:40:00,33.94,34.01,33.89,33.93,41935.0,33.5624,33.6317,33.513,33.5526,41935.0
2020-05-06 15:50:00,33.91,34.07,33.87,33.97,97380.0,33.5328,33.691,33.4932,33.5921,97380.0
2020-05-07 09:30:00,34.57,35.78,33.65,33.74,45820.0,34.1854,35.382,33.2757,33.3647,45820.0
2020-05-07 09:40:00,33.67,34.0,33.4,33.83,71023.0,33.2954,33.6218,33.0285,33.4537,71023.0
2020-05-07 09:50:00,33.82,33.83,33.32,33.59,71931.0,33.4438,33.4537,32.9493,33.2163,71931.0
2020-05-07 10:00:00,33.59,33.81,33.52,33.52,43663.0,33.2163,33.4339,33.1471,33.1471,43663.0
2020-05-07 10:10:00,33.46,33.79,33.46,33.76,47940.0,33.0878,33.4141,33.0878,33.3844,47940.0
2020-05-07 10:20:00,33.76,33.99,33.62,33.93,91443.0,33.3844,33.6119,33.246,33.5526,91443.0
2020-05-07 10:30:00,33.91,34.11,33.86,33.96,21857.0,33.5328,33.7306,33.4833,33.5822,21857.0
2020-05-07 10:40:00,33.97,34.05,33.81,33.88,26209.0,33.5921,33.6712,33.4339,33.5031,26209.0
2020-05-07 10:50:00,33.87,33.92,33.81,33.82,21184.0,33.4932,33.5427,33.4339,33.4438,21184.0
2020-05-07 11:00:00,33.82,33.91,33.82,33.86,24001.0,33.4438,33.5328,33.4438,33.4833,24001.0
2020-05-07 11:10:00,33.85,34.0,33.77,33.9,54476.0,33.4734,33.6218,33.3943,33.5229,54476.0
2020-05-07 11:20:00,33.9,33.94,33.78,33.82,17420.0,33.5229,33.5624,33.4042,33.4438,17420.0
2020-05-07 11:30:00,33.82,33.9,33.55,33.57,24388.0,33.4438,33.5229,33.1768,33.1966,24388.0
2020-05-07 11:40:00,33.57,33.75,33.5,33.72,28664.0,33.1966,33.3746,33.1273,33.3449,28664.0
2020-05-07 11:50:00,33.72,33.74,33.6,33.68,19296.0,33.3449,33.3647,33.2262,33.3053,19296.0
2020-05-07 12:00:00,33.7,33.86,33.67,33.74,26349.0,33.3251,33.4833,33.2954,33.3647,26349.0
2020-05-07 12:10:00,33.74,33.74,33.54,33.59,26759.0,33.3647,33.3647,33.1669,33.2163,26759.0
2020-05-07 12:20:00,33.59,33.66,33.49,33.54,30567.0,33.2163,33.2856,33.1175,33.1669,30567.0
2020-05-07 12:30:00,33.52,33.58,33.31,33.33,20153.0,33.1471,33.2065,32.9395,32.9592,20153.0
2020-05-07 12:40:00,33.31,33.37,33.28,33.35,31451.0,32.9395,32.9988,32.9098,32.979,31451.0
2020-05-07 12:50:00,33.36,33.47,33.32,33.38,23941.0,32.9889,33.0977,32.9493,33.0087,23941.0
2020-05-07 13:00:00,33.35,33.5,33.34,33.47,28726.0,32.979,33.1273,32.9691,33.0977,28726.0
2020-05-07 13:10:00,33.47,33.49,33.38,33.47,23849.0,33.0977,33.1175,33.0087,33.0977,23849.0
2020-05-07 13:20:00,33.46,33.54,33.45,33.51,31251.0,33.0878,33.1669,33.0779,33.1372,31251.0
2020-05-07 13:30:00,33.51,33.53,33.46,33.5,20613.0,33.1372,33.157,33.0878,33.1273,20613.0
2020-05-07 13:40:00,33.5,33.57,33.45,33.5,54460.0,33.1273,33.1966,33.0779,33.1273,54460.0
2020-05-07 13:50:00,33.5,33.59,33.46,33.51,24856.0,33.1273,33.2163,33.0878,33.1372,24856.0
2020-05-07 14:00:00,33.5,33.52,33.39,33.4,23686.0,33.1273,33.1471,33.0186,33.0285,23686.0
2020-05-07 14:10:00,33.41,33.47,33.35,33.46,25960.0,33.0383,33.0977,32.979,33.0878,25960.0
2020-05-07 14:20:00,33.47,33.47,33.3,33.37,24475.0,33.0977,33.0977,32.9296,32.9988,24475.0
2020-05-07 14:30:00,33.37,33.42,33.25,33.32,26390.0,32.9988,33.0482,32.8801,32.9493,26390.0
2020-05-07 14:40:00,33.32,33.42,33.31,33.36,30901.0,32.9493,33.0482,32.9395,32.9889,30901.0
2020-05-07 14:50:00,33.36,33.45,33.34,33.45,32304.0,32.9889,33.0779,32.9691,33.0779,32304.0
2020-05-07 15:00:00,33.44,33.44,33.36,33.43,38158.0,33.068,33.068,32.9889,33.0581,38158.0
2020-05-07 15:10:00,33.41,33.44,33.3,33.37,35670.0,33.0383,33.068,32.9296,32.9988,35670.0
2020-05-07 15:20:00,33.38,33.44,33.33,33.41,41146.0,33.0087,33.068,32.9592,33.0383,41146.0
2020-05-07 15:30:00,33.4,33.4,33.22,33.23,52765.0,33.0285,33.0285,32.8505,32.8603,52765.0
2020-05-07 15:40:00,33.23,33.25,33.04,33.04,66710.0,32.8603,32.8801,32.6725,32.6725,66710.0
2020-05-07 15:50:00,33.03,33.25,33.02,33.25,155970.0,32.6626,32.8801,32.6527,32.8801,155970.0
2020-05-08 09:30:00,33.66,33.95,33.63,33.76,23720.0,33.2856,33.5723,33.2559,33.3844,23720.0
2020-05-08 09:40:00,33.8,34.21,33.79,34.16,12447.0,33.424,33.8294,33.4141,33.78,12447.0
2020-05-08 09:50:00,34.2,34.43,34.2,34.43,11384.0,33.8196,34.047,33.8196,34.047,11384.0
2020-05-08 10:00:00,34.48,34.49,34.31,34.4,13807.0,34.0964,34.1063,33.9283,34.0173,13807.0
2020-05-08 10:10:00,34.42,34.48,34.3,34.39,52303.0,34.0371,34.0964,33.9184,34.0074,52303.0
2020-05-08 10:20:00,34.42,34.49,34.26,34.29,31143.0,34.0371,34.1063,33.8789,33.9086,31143.0
2020-05-08 10:30:00,34.29,34.47,34.29,34.35,25415.0,33.9086,34.0866,33.9086,33.9679,25415.0
2020-05-08 10:40:00,34.35,34.38,34.1,34.16,21306.0,33.9679,33.9976,33.7207,33.78,21306.0
2020-05-08 10:50:00,34.16,34.17,33.99,34.1,20076.0,33.78,33.7899,33.6119,33.7207,20076.0
2020-05-08 11:00:00,34.08,34.11,34.0,34.02,39586.0,33.7009,33.7306,33.6218,33.6416,39586.0
2020-05-08 11:10:00,34.03,34.35,34.03,34.32,21405.0,33.6514,33.9679,33.6514,33.9382,21405.0
2020-05-08 11:20:00,34.31,34.35,34.29,34.34,23247.0,33.9283,33.9679,33.9086,33.958,23247.0
2020-05-08 11:30:00,34.34,34.35,34.11,34.12,18188.0,33.958,33.9679,33.7306,33.7404,18188.0
2020-05-08 11:40:00,34.13,34.13,34.01,34.04,13187.0,33.7503,33.7503,33.6317,33.6613,13187.0
2020-05-08 11:50:00,34.03,34.25,34.03,34.19,15025.0,33.6514,33.869,33.6514,33.8097,15025.0
2020-05-08 12:00:00,34.2,34.2,34.01,34.02,15774.0,33.8196,33.8196,33.6317,33.6416,15774.0
2020-05-08 12:10:00,34.03,34.11,34.01,34.04,12882.0,33.6514,33.7306,33.6317,33.6613,12882.0
2020-05-08 12:20:00,34.04,34.07,34.01,34.06,14518.0,33.6613,33.691,33.6317,33.6811,14518.0
2020-05-08 12:30:00,34.07,34.24,34.07,34.23,10600.0,33.691,33.8591,33.691,33.8492,10600.0
2020-05-08 12:40:00,34.22,34.24,34.15,34.16,11090.0,33.8393,33.8591,33.7701,33.78,11090.0
2020-05-08 12:50:00,34.16,34.25,34.16,34.2,8739.0,33.78,33.869,33.78,33.8196,8739.0
2020-05-08 13:00:00,34.2,34.22,34.11,34.11,9494.0,33.8196,33.8393,33.7306,33.7306,9494.0
2020-05-08 13:10:00,34.1,34.14,34.09,34.12,10377.0,33.7207,33.7602,33.7108,33.7404,10377.0
2020-05-08 13:20:00,34.12,34.22,34.12,34.2,9287.0,33.7404,33.8393,33.7404,33.8196,9287.0
2020-05-08 13:30:00,34.2,34.22,34.11,34.14,17130.0,33.8196,33.8393,33.7306,33.7602,17130.0
2020-05-08 13:40:00,34.15,34.16,34.05,34.08,9657.0,33.7701,33.78,33.6712,33.7009,9657.0
2020-05-08 13:50:00,34.08,34.21,34.08,34.21,8943.0,33.7009,33.8294,33.7009,33.8294,8943.0
2020-05-08 14:00:00,34.21,34.23,34.17,34.17,14666.0,33.8294,33.8492,33.7899,33.7899,14666.0
2020-05-08 14:10:00,34.17,34.32,34.17,34.28,10713.0,33.7899,33.9382,33.7899,33.8987,10713.0
2020-05-08 14:20:00,34.28,34.29,34.26,34.27,7014.0,33.8987,33.9086,33.8789,33.8888,7014.0
2020-05-08 14:30:00,34.28,34.3,34.18,34.21,16007.0,33.8987,33.9184,33.7998,33.8294,16007.0
2020-05-08 14:40:00,34.21,34.21,34.12,34.16,16141.0,33.8294,33.8294,33.7404,33.78,16141.0
2020-05-08 14:50:00,34.16,34.21,34.11,34.13,23869.0,33.78,33.8294,33.7306,33.7503,23869.0
2020-05-08 15:00:00,34.14,34.18,34.11,34.14,22004.0,33.7602,33.7998,33.7306,33.7602,22004.0
2020-05-08 15:10:00,34.14,34.23,34.12,34.21,32139.0,33.7602,33.8492,33.7404,33.8294,32139.0
2020-05-08 15:20:00,34.21,34.3,34.2,34.28,29376.0,33.8294,33.9184,33.8196,33.8987,29376.0
2020-05-08 15:30:00,34.27,34.44,34.25,34.43,43590.0,33.8888,34.0569,33.869,34.047,43590.0
2020-05-08 15:40:00,34.43,34.5,34.37,34.4,72729.0,34.047,34.1162,33.9877,34.0173,72729.0
2020-05-08 15:50:00,34.39,34.4,34.3,34.36,146624.0,34.0074,34.0173,33.9184,33.9778,146624.0
2020-05-11 09:30:00,33.99,34.13,33.72,33.72,42057.0,33.6119,33.7503,33.3449,33.3449,42057.0
2020-05-11 09:40:00,33.72,33.94,33.7,33.7,8472.0,33.3449,33.5624,33.3251,33.3251,8472.0
2020-05-11 09:50:00,33.69,33.78,33.48,33.48,13543.0,33.3152,33.4042,33.1076,33.1076,13543.0
2020-05-11 10:00:00,33.48,33.52,33.36,33.42,31149.0,33.1076,33.1471,32.9889,33.0482,31149.0
2020-05-11 10:10:00,33.41,33.48,33.3,33.38,43019.0,33.0383,33.1076,32.9296,33.0087,43019.0
2020-05-11 10:20:00,33.38,33.38,33.27,33.27,28224.0,33.0087,33.0087,32.8999,32.8999,28224.0
2020-05-11 10:30:00,33.26,33.38,33.17,33.2,20306.0,32.89,33.0087,32.801,32.8307,20306.0
2020-05-11 10:40:00,33.19,33.22,33.14,33.16,13993.0,32.8208,32.8505,32.7713,32.7911,13993.0
2020-05-11 10:50:00,33.17,33.17,33.02,33.04,10852.0,32.801,32.801,32.6527,32.6725,10852.0
2020-05-11 11:00:00,33.01,33.11,33.01,33.09,9745.0,32.6428,32.7417,32.6428,32.7219,9745.0
2020-05-11 11:10:00,33.09,33.25,33.03,33.25,23902.0,32.7219,32.8801,32.6626,32.8801,23902.0
2020-05-11 11:20:00,33.25,33.26,33.12,33.22,11869.0,32.8801,32.89,32.7516,32.8505,11869.0
2020-05-11 11:30:00,33.24,33.28,33.18,33.22,8642.0,32.8702,32.9098,32.8109,32.8505,8642.0
2020-05-11 11:40:00,33.22,33.36,33.17,33.36,14770.0,32.8505,32.9889,32.801,32.9889,14770.0
2020-05-11 11:50:00,33.35,33.38,33.21,33.27,14901.0,32.979,33.0087,32.8406,32.8999,14901.0
2020-05-11 12:00:00,33.27,33.31,33.25,33.31,16628.0,32.8999,32.9395,32.8801,32.9395,16628.0
2020-05-11 12:10:00,33.31,33.33,33.25,33.25,14693.0,32.9395,32.9592,32.8801,32.8801,14693.0
2020-05-11 12:20:00,33.24,33.31,33.24,33.29,23681.0,32.8702,32.9395,32.8702,32.9197,23681.0
2020-05-11 12:30:00,33.29,33.3,33.21,33.28,16949.0,32.9197,32.9296,32.8406,32.9098,16949.0
2020-05-11 12:40:00,33.27,33.31,33.24,33.26,31958.0,32.8999,32.9395,32.8702,32.89,31958.0
2020-05-11 12:50:00,33.27,33.34,33.26,33.33,9552.0,32.8999,32.9691,32.89,32.9592,9552.0
2020-05-11 13:00:00,33.3,33.39,33.27,33.39,33376.0,32.9296,33.0186,32.8999,33.0186,33376.0
2020-05-11 13:10:00,33.39,33.46,33.37,33.44,20539.0,33.0186,33.0878,32.9988,33.068,20539.0
2020-05-11 13:20:00,33.45,33.52,33.43,33.47,7864.0,33.0779,33.1471,33.0581,33.0977,7864.0
2020-05-11 13:30:00,33.49,33.58,33.46,33.58,19097.0,33.1175,33.2065,33.0878,33.2065,19097.0
2020-05-11 13:40:00,33.59,33.59,33.55,33.56,19145.0,33.2163,33.2163,33.1768,33.1867,19145.0
2020-05-11 13:50:00,33.56,33.56,33.38,33.38,58068.0,33.1867,33.1867,33.0087,33.0087,58068.0
2020-05-11 14:00:00,33.38,33.47,33.22,33.23,70268.0,33.0087,33.0977,32.8505,32.8603,70268.0
2020-05-11 14:10:00,33.23,33.23,33.16,33.16,35921.0,32.8603,32.8603,32.7911,32.7911,35921.0
2020-05-11 14:20:00,33.16,33.17,33.13,33.14,20179.0,32.7911,32.801,32.7615,32.7713,20179.0
2020-05-11 14:30:00,33.14,33.32,33.13,33.27,27670.0,32.7713,32.9493,32.7615,32.8999,27670.0
2020-05-11 14:40:00,33.26,33.27,33.19,33.23,17606.0,32.89,32.8999,32.8208,32.8603,17606.0
2020-05-11 14:50:00,33.23,33.33,33.22,33.29,20090.0,32.8603,32.9592,32.8505,32.9197,20090.0
2020-05-11 15:00:00,33.3,33.35,33.26,33.3,26953.0,32.9296,32.979,32.89,32.9296,26953.0
2020-05-11 15:10:00,33.3,33.32,33.21,33.24,36078.0,32.9296,32.9493,32.8406,32.8702,36078.0
2020-05-11 15:20:00,33.24,33.27,33.15,33.26,48543.0,32.8702,32.8999,32.7812,32.89,48543.0
2020-05-11 15:30:00,33.25,33.25,33.05,33.05,62291.0,32.8801,32.8801,32.6823,32.6823,62291.0
2020-05-11 15:40:00,33.06,33.07,32.96,33.01,64660.0,32.6922,32.7021,32.5933,32.6428,64660.0
2020-05-11 15:50:00,33.01,33.1,32.96,33.01,77497.0,32.6428,32.7318,32.5933,32.6428,77497.0
2020-05-12 09:30:00,33.09,33.51,33.09,33.36,33364.0,32.7219,33.1372,32.7219,32.9889,33364.0
2020-05-12 09:40:00,33.4,33.4,33.01,33.01,11432.0,33.0285,33.0285,32.6428,32.6428,11432.0
2020-05-12 09:50:00,33.04,33.16,32.96,33.16,11614.0,32.6725,32.7911,32.5933,32.7911,11614.0
2020-05-12 10:00:00,33.17,33.2,33.04,33.15,14025.0,32.801,32.8307,32.6725,32.7812,14025.0
2020-05-12 10:10:00,33.15,33.3,33.13,33.25,17069.0,32.7812,32.9296,32.7615,32.8801,17069.0
2020-05-12 10:20:00,33.23,33.28,33.06,33.11,19764.0,32.8603,32.9098,32.6922,32.7417,19764.0
2020-05-12 10:30:00,33.09,33.2,33.07,33.14,13712.0,32.7219,32.8307,32.7021,32.7713,13712.0
2020-05-12 10:40:00,33.15,33.21,33.06,33.06,21712.0,32.7812,32.8406,32.6922,32.6922,21712.0
2020-05-12 10:50:00,33.06,33.11,33.06,33.1,14689.0,32.6922,32.7417,32.6922,32.7318,14689.0
2020-05-12 11:00:00,33.09,33.11,32.97,33.05,22555.0,32.7219,32.7417,32.6032,32.6823,22555.0
2020-05-12 11:10:00,33.04,33.05,32.97,33.02,14667.0,32.6725,32.6823,32.6032,32.6527,14667.0
2020-05-12 11:20:00,33.03,33.1,33.02,33.04,15482.0,32.6626,32.7318,32.6527,32.6725,15482.0
2020-05-12 11:30:00,33.04,33.05,32.93,32.96,17811.0,32.6725,32.6823,32.5637,32.5933,17811.0
2020-05-12 11:40:00,32.95,32.98,32.87,32.91,10032.0,32.5835,32.6131,32.5043,32.5439,10032.0
2020-05-12 11:50:00,32.91,33.11,32.91,33.1,11782.0,32.5439,32.7417,32.5439,32.7318,11782.0
2020-05-12 12:00:00,33.09,33.11,33.03,33.04,11385.0,32.7219,32.7417,32.6626,32.6725,11385.0
2020-05-12 12:10:00,33.04,33.08,32.99,33.08,14346.0,32.6725,32.712,32.623,32.712,14346.0
2020-05-12 12:20:00,33.08,33.08,33.01,33.04,12570.0,32.712,32.712,32.6428,32.6725,12570.0
2020-05-12 12:30:00,33.04,33.05,32.97,33.01,12075.0,32.6725,32.6823,32.6032,32.6428,12075.0
2020-05-12 12:40:00,33.0,33.01,32.98,33.0,12854.0,32.6329,32.6428,32.6131,32.6329,12854.0
2020-05-12 12:50:00,33.0,33.0,32.92,32.97,19333.0,32.6329,32.6329,32.5538,32.6032,19333.0
2020-05-12 13:00:00,32.96,32.96,32.88,32.9,13334.0,32.5933,32.5933,32.5142,32.534,13334.0
2020-05-12 13:10:00,32.89,32.89,32.79,32.82,13688.0,32.5241,32.5241,32.4252,32.4549,13688.0
2020-05-12 13:20:00,32.82,32.87,32.74,32.75,11327.0,32.4549,32.5043,32.3758,32.3857,11327.0
2020-05-12 13:30:00,32.75,32.82,32.75,32.8,6551.0,32.3857,32.4549,32.3857,32.4351,6551.0
2020-05-12 13:40:00,32.79,32.79,32.68,32.69,23611.0,32.4252,32.4252,32.3165,32.3264,23611.0
2020-05-12 13:50:00,32.69,32.69,32.6,32.64,13654.0,32.3264,32.3264,32.2374,32.2769,13654.0
2020-05-12 14:00:00,32.64,32.68,32.6,32.61,14923.0,32.2769,32.3165,32.2374,32.2472,14923.0
2020-05-12 14:10:00,32.6,32.6,32.46,32.48,12709.0,32.2374,32.2374,32.0989,32.1187,12709.0
2020-05-12 14:20:00,32.48,32.52,32.44,32.49,10277.0,32.1187,32.1582,32.0791,32.1286,10277.0
2020-05-12 14:30:00,32.49,32.61,32.48,32.61,10088.0,32.1286,32.2472,32.1187,32.2472,10088.0
2020-05-12 14:40:00,32.6,32.6,32.44,32.48,16140.0,32.2374,32.2374,32.0791,32.1187,16140.0
2020-05-12 14:50:00,32.47,32.56,32.43,32.52,12068.0,32.1088,32.1978,32.0692,32.1582,12068.0
2020-05-12 15:00:00,32.52,32.58,32.45,32.47,24830.0,32.1582,32.2176,32.089,32.1088,24830.0
2020-05-12 15:10:00,32.48,32.48,32.41,32.44,20070.0,32.1187,32.1187,32.0495,32.0791,20070.0
2020-05-12 15:20:00,32.45,32.46,32.29,32.3,26956.0,32.089,32.0989,31.9308,31.9407,26956.0
2020-05-12 15:30:00,32.32,32.32,32.1,32.11,30242.0,31.9605,31.9605,31.7429,31.7528,30242.0
2020-05-12 15:40:00,32.12,32.12,31.86,31.88,74677.0,31.7627,31.7627,31.5056,31.5254,74677.0
2020-05-12 15:50:00,31.88,32.02,31.83,31.92,220883.0,31.5254,31.6638,31.4759,31.5649,220883.0
2020-05-13 09:30:00,31.56,31.83,31.04,31.14,53193.0,31.2089,31.4759,30.6947,30.7936,53193.0
2020-05-13 09:40:00,31.15,31.23,31.05,31.07,28180.0,30.8035,30.8826,30.7046,30.7244,28180.0
2020-05-13 09:50:00,31.07,31.26,31.03,31.1,72036.0,30.7244,30.9123,30.6848,30.754,72036.0
2020-05-13 10:00:00,31.12,31.27,31.11,31.27,75992.0,30.7738,30.9221,30.7639,30.9221,75992.0
2020-05-13 10:10:00,31.25,31.26,31.13,31.23,61426.0,30.9024,30.9123,30.7837,30.8826,61426.0
2020-05-13 10:20:00,31.22,31.42,31.15,31.35,61568.0,30.8727,31.0705,30.8035,31.0013,61568.0
2020-05-13 10:30:00,31.35,31.55,31.3,31.34,63858.0,31.0013,31.199,30.9518,30.9914,63858.0
2020-05-13 10:40:00,31.35,31.41,31.17,31.19,53873.0,31.0013,31.0606,30.8233,30.843,53873.0
2020-05-13 10:50:00,31.2,31.26,30.96,31.0,44740.0,30.8529,30.9123,30.6156,30.6552,44740.0
2020-05-13 11:00:00,31.0,31.07,30.95,30.99,29497.0,30.6552,30.7244,30.6057,30.6453,29497.0
2020-05-13 11:10:00,30.98,31.09,30.9,30.93,36537.0,30.6354,30.7441,30.5563,30.5859,36537.0
2020-05-13 11:20:00,30.9,30.92,30.76,30.89,23984.0,30.5563,30.576,30.4178,30.5464,23984.0
2020-05-13 11:30:00,30.91,31.0,30.8,30.82,19918.0,30.5662,30.6552,30.4574,30.4772,19918.0
2020-05-13 11:40:00,30.81,30.85,30.75,30.75,28486.0,30.4673,30.5068,30.4079,30.4079,28486.0
2020-05-13 11:50:00,30.77,30.79,30.52,30.6,28847.0,30.4277,30.4475,30.1805,30.2596,28847.0
2020-05-13 12:00:00,30.58,30.61,30.45,30.49,26021.0,30.2398,30.2695,30.1113,30.1508,26021.0
2020-05-13 12:10:00,30.5,30.56,30.39,30.41,21712.0,30.1607,30.22,30.0519,30.0717,21712.0
2020-05-13 12:20:00,30.42,30.45,30.21,30.38,100011.0,30.0816,30.1113,29.8739,30.042,100011.0
2020-05-13 12:30:00,30.37,30.64,30.36,30.42,62453.0,30.0322,30.2992,30.0223,30.0816,62453.0
2020-05-13 12:40:00,30.42,30.59,30.31,30.53,28248.0,30.0816,30.2497,29.9728,30.1904,28248.0
2020-05-13 12:50:00,30.52,30.52,30.37,30.41,31894.0,30.1805,30.1805,30.0322,30.0717,31894.0
2020-05-13 13:00:00,30.44,30.45,30.35,30.4,24344.0,30.1014,30.1113,30.0124,30.0618,24344.0
2020-05-13 13:10:00,30.4,30.51,30.34,30.47,48164.0,30.0618,30.1706,30.0025,30.131,48164.0
2020-05-13 13:20:00,30.47,30.52,30.38,30.43,17308.0,30.131,30.1805,30.042,30.0915,17308.0
2020-05-13 13:30:00,30.42,30.42,30.15,30.18,45675.0,30.0816,30.0816,29.8146,29.8443,45675.0
2020-05-13 13:40:00,30.2,30.25,30.11,30.16,46864.0,29.8641,29.9135,29.7751,29.8245,46864.0
2020-05-13 13:50:00,30.17,30.18,30.05,30.1,16631.0,29.8344,29.8443,29.7157,29.7652,16631.0
2020-05-13 14:00:00,30.09,30.09,29.92,29.95,47602.0,29.7553,29.7553,29.5872,29.6168,47602.0
2020-05-13 14:10:00,29.96,30.2,29.94,30.17,18633.0,29.6267,29.8641,29.6069,29.8344,18633.0
2020-05-13 14:20:00,30.16,30.21,30.11,30.12,12119.0,29.8245,29.8739,29.7751,29.7849,12119.0
2020-05-13 14:30:00,30.13,30.18,30.11,30.14,15381.0,29.7948,29.8443,29.7751,29.8047,15381.0
2020-05-13 14:40:00,30.13,30.16,30.05,30.1,31587.0,29.7948,29.8245,29.7157,29.7652,31587.0
2020-05-13 14:50:00,30.11,30.16,30.08,30.11,22760.0,29.7751,29.8245,29.7454,29.7751,22760.0
2020-05-13 15:00:00,30.12,30.29,30.12,30.22,30858.0,29.7849,29.953,29.7849,29.8838,30858.0
2020-05-13 15:10:00,30.22,30.3,30.2,30.28,38732.0,29.8838,29.9629,29.8641,29.9432,38732.0
2020-05-13 15:20:00,30.3,30.31,30.16,30.19,32218.0,29.9629,29.9728,29.8245,29.8542,32218.0
2020-05-13 15:30:00,30.2,30.34,30.16,30.27,31811.0,29.8641,30.0025,29.8245,29.9333,31811.0
2020-05-13 15:40:00,30.29,30.36,30.25,30.33,58659.0,29.953,30.0223,29.9135,29.9926,58659.0
2020-05-13 15:50:00,30.22,30.39,30.18,30.33,185752.0,29.8838,30.0519,29.8443,29.9926,185752.0
2020-05-14 09:30:00,29.7,29.7,29.05,29.1,39303.0,29.3696,29.3696,28.7268,28.7763,39303.0
2020-05-14 09:40:00,29.07,29.12,28.96,29.05,25313.0,28.7466,28.7961,28.6378,28.7268,25313.0
2020-05-14 09:50:00,29.05,29.1,28.77,28.79,50754.0,28.7268,28.7763,28.45,28.4697,50754.0
2020-05-14 10:00:00,28.81,29.09,28.7,29.09,18532.0,28.4895,28.7664,28.3807,28.7664,18532.0
2020-05-14 10:10:00,29.08,29.18,28.87,28.95,31048.0,28.7565,28.8554,28.5488,28.628,31048.0
2020-05-14 10:20:00,28.96,29.26,28.93,29.15,16219.0,28.6378,28.9345,28.6082,28.8257,16219.0
2020-05-14 10:30:00,29.15,29.59,29.15,29.59,31685.0,28.8257,29.2608,28.8257,29.2608,31685.0
2020-05-14 10:40:00,29.59,29.85,29.51,29.85,58719.0,29.2608,29.5179,29.1817,29.5179,58719.0
2020-05-14 10:50:00,29.86,30.19,29.86,30.15,30576.0,29.5278,29.8542,29.5278,29.8146,30576.0
2020-05-14 11:00:00,30.15,30.45,30.11,30.34,30766.0,29.8146,30.1113,29.7751,30.0025,30766.0
2020-05-14 11:10:00,30.35,30.59,30.31,30.54,69202.0,30.0124,30.2497,29.9728,30.2003,69202.0
2020-05-14 11:20:00,30.53,30.57,30.13,30.24,59084.0,30.1904,30.2299,29.7948,29.9036,59084.0
2020-05-14 11:30:00,30.28,30.37,29.88,29.89,27572.0,29.9432,30.0322,29.5476,29.5575,27572.0
2020-05-14 11:40:00,29.87,29.97,29.82,29.94,12017.0,29.5377,29.6366,29.4883,29.6069,12017.0
2020-05-14 11:50:00,29.91,30.19,29.89,30.1,16662.0,29.5773,29.8542,29.5575,29.7652,16662.0
2020-05-14 12:00:00,30.09,30.18,30.04,30.1,10950.0,29.7553,29.8443,29.7058,29.7652,10950.0
2020-05-14 12:10:00,30.08,30.21,30.08,30.13,17254.0,29.7454,29.8739,29.7454,29.7948,17254.0
2020-05-14 12:20:00,30.13,30.31,30.12,30.24,29593.0,29.7948,29.9728,29.7849,29.9036,29593.0
2020-05-14 12:30:00,30.25,30.3,30.2,30.27,14054.0,29.9135,29.9629,29.8641,29.9333,14054.0
2020-05-14 12:40:00,30.26,30.29,30.24,30.27,14886.0,29.9234,29.953,29.9036,29.9333,14886.0
2020-05-14 12:50:00,30.27,30.55,30.26,30.52,15701.0,29.9333,30.2102,29.9234,30.1805,15701.0
2020-05-14 13:00:00,30.54,30.56,30.37,30.4,15420.0,30.2003,30.22,30.0322,30.0618,15420.0
2020-05-14 13:10:00,30.39,30.48,30.39,30.48,14869.0,30.0519,30.1409,30.0519,30.1409,14869.0
2020-05-14 13:20:00,30.5,30.75,30.5,30.75,16934.0,30.1607,30.4079,30.1607,30.4079,16934.0
2020-05-14 13:30:00,30.75,30.77,30.67,30.74,30110.0,30.4079,30.4277,30.3288,30.398,30110.0
2020-05-14 13:40:00,30.73,30.79,30.68,30.76,26692.0,30.3882,30.4475,30.3387,30.4178,26692.0
2020-05-14 13:50:00,30.76,30.77,30.54,30.54,16530.0,30.4178,30.4277,30.2003,30.2003,16530.0
2020-05-14 14:00:00,30.54,30.57,30.46,30.54,15264.0,30.2003,30.2299,30.1212,30.2003,15264.0
2020-05-14 14:10:00,30.54,30.7,30.53,30.6,13451.0,30.2003,30.3585,30.1904,30.2596,13451.0
2020-05-14 14:20:00,30.61,30.68,30.58,30.61,10369.0,30.2695,30.3387,30.2398,30.2695,10369.0
2020-05-14 14:30:00,30.62,30.63,30.49,30.49,13394.0,30.2794,30.2893,30.1508,30.1508,13394.0
2020-05-14 14:40:00,30.51,30.55,30.46,30.49,15177.0,30.1706,30.2102,30.1212,30.1508,15177.0
2020-05-14 14:50:00,30.48,30.57,30.44,30.52,15853.0,30.1409,30.2299,30.1014,30.1805,15853.0
2020-05-14 15:00:00,30.51,30.67,30.51,30.63,17896.0,30.1706,30.3288,30.1706,30.2893,17896.0
2020-05-14 15:10:00,30.62,30.64,30.56,30.61,21228.0,30.2794,30.2992,30.22,30.2695,21228.0
2020-05-14 15:20:00,30.62,30.78,30.61,30.74,19651.0,30.2794,30.4376,30.2695,30.398,19651.0
2020-05-14 15:30:00,30.76,30.79,30.63,30.69,30735.0,30.4178,30.4475,30.2893,30.3486,30735.0
2020-05-14 15:40:00,30.68,30.89,30.63,30.88,51993.0,30.3387,30.5464,30.2893,30.5365,51993.0
2020-05-14 15:50:00,30.92,30.96,30.83,30.92,137493.0,30.576,30.6156,30.487,30.576,137493.0
2020-05-15 09:30:00,30.57,30.72,30.34,30.43,54700.0,30.2299,30.3783,30.0025,30.0915,54700.0
2020-05-15 09:40:00,30.42,30.56,30.37,30.47,28541.0,30.0816,30.22,30.0322,30.131,28541.0
2020-05-15 09:50:00,30.51,30.64,30.48,30.49,21818.0,30.1706,30.2992,30.1409,30.1508,21818.0
2020-05-15 10:00:00,30.46,30.52,30.32,30.5,17625.0,30.1212,30.1805,29.9827,30.1607,17625.0
2020-05-15 10:10:00,30.52,30.67,30.47,30.55,23200.0,30.1805,30.3288,30.131,30.2102,23200.0
2020-05-15 10:20:00,30.55,30.69,30.53,30.66,23842.0,30.2102,30.3486,30.1904,30.3189,23842.0
2020-05-15 10:30:00,30.65,30.86,30.61,30.8,40049.0,30.309,30.5167,30.2695,30.4574,40049.0
2020-05-15 10:40:00,30.76,30.82,30.73,30.76,14614.0,30.4178,30.4772,30.3882,30.4178,14614.0
2020-05-15 10:50:00,30.74,30.81,30.63,30.77,14345.0,30.398,30.4673,30.2893,30.4277,14345.0
2020-05-15 11:00:00,30.76,30.76,30.61,30.69,20774.0,30.4178,30.4178,30.2695,30.3486,20774.0
2020-05-15 11:10:00,30.69,30.82,30.61,30.8,14921.0,30.3486,30.4772,30.2695,30.4574,14921.0
2020-05-15 11:20:00,30.78,30.95,30.78,30.87,9007.0,30.4376,30.6057,30.4376,30.5266,9007.0
2020-05-15 11:30:00,30.81,30.86,30.76,30.83,23024.0,30.4673,30.5167,30.4178,30.487,23024.0
2020-05-15 11:40:00,30.83,30.92,30.8,30.82,22986.0,30.487,30.576,30.4574,30.4772,22986.0
2020-05-15 11:50:00,30.81,30.98,30.8,30.91,18442.0,30.4673,30.6354,30.4574,30.5662,18442.0
2020-05-15 12:00:00,30.9,31.06,30.9,31.04,8829.0,30.5563,30.7145,30.5563,30.6947,8829.0
2020-05-15 12:10:00,31.03,31.03,30.87,30.97,58152.0,30.6848,30.6848,30.5266,30.6255,58152.0
2020-05-15 12:20:00,30.98,31.22,30.98,31.13,20102.0,30.6354,30.8727,30.6354,30.7837,20102.0
2020-05-15 12:30:00,31.13,31.18,31.12,31.18,6321.0,30.7837,30.8331,30.7738,30.8331,6321.0
2020-05-15 12:40:00,31.18,31.23,31.1,31.16,12229.0,30.8331,30.8826,30.754,30.8134,12229.0
2020-05-15 12:50:00,31.16,31.19,31.09,31.18,13205.0,30.8134,30.843,30.7441,30.8331,13205.0
2020-05-15 13:00:00,31.21,31.31,31.18,31.2,11855.0,30.8628,30.9617,30.8331,30.8529,11855.0
2020-05-15 13:10:00,31.22,31.29,31.22,31.26,7173.0,30.8727,30.9419,30.8727,30.9123,7173.0
2020-05-15 13:20:00,31.26,31.3,31.25,31.25,5898.0,30.9123,30.9518,30.9024,30.9024,5898.0
2020-05-15 13:30:00,31.23,31.39,31.22,31.34,9625.0,30.8826,31.0408,30.8727,30.9914,9625.0
2020-05-15 13:40:00,31.36,31.39,31.27,31.29,15527.0,31.0111,31.0408,30.9221,30.9419,15527.0
2020-05-15 13:50:00,31.29,31.43,31.26,31.39,7357.0,30.9419,31.0804,30.9123,31.0408,7357.0
2020-05-15 14:00:00,31.37,31.48,31.37,31.4,15316.0,31.021,31.1298,31.021,31.0507,15316.0
2020-05-15 14:10:00,31.4,31.46,31.38,31.41,10562.0,31.0507,31.11,31.0309,31.0606,10562.0
2020-05-15 14:20:00,31.44,31.56,31.4,31.54,12181.0,31.0903,31.2089,31.0507,31.1891,12181.0
2020-05-15 14:30:00,31.54,31.55,31.37,31.49,15791.0,31.1891,31.199,31.021,31.1397,15791.0
2020-05-15 14:40:00,31.52,31.53,31.42,31.47,13750.0,31.1694,31.1793,31.0705,31.1199,13750.0
2020-05-15 14:50:00,31.49,31.51,31.37,31.37,20182.0,31.1397,31.1595,31.021,31.021,20182.0
2020-05-15 15:00:00,31.37,31.45,31.33,31.42,12464.0,31.021,31.1001,30.9815,31.0705,12464.0
2020-05-15 15:10:00,31.41,31.42,31.35,31.4,14962.0,31.0606,31.0705,31.0013,31.0507,14962.0
2020-05-15 15:20:00,31.39,31.42,31.19,31.25,27983.0,31.0408,31.0705,30.843,30.9024,27983.0
2020-05-15 15:30:00,31.25,31.28,31.17,31.2,15931.0,30.9024,30.932,30.8233,30.8529,15931.0
2020-05-15 15:40:00,31.2,31.33,31.16,31.33,32626.0,30.8529,30.9815,30.8134,30.9815,32626.0
2020-05-15 15:50:00,31.3,31.4,31.23,31.35,71870.0,30.9518,31.0507,30.8826,31.0013,71870.0
2020-05-18 09:30:00,32.74,33.19,32.41,33.04,49930.0,32.3758,32.8208,32.0495,32.6725,49930.0
2020-05-18 09:40:00,33.08,33.24,33.01,33.07,32634.0,32.712,32.8702,32.6428,32.7021,32634.0
2020-05-18 09:50:00,33.07,33.2,32.98,33.05,30679.0,32.7021,32.8307,32.6131,32.6823,30679.0
2020-05-18 10:00:00,33.04,33.1,32.95,33.03,48531.0,32.6725,32.7318,32.5835,32.6626,48531.0
2020-05-18 10:10:00,33.05,33.19,32.95,33.12,55763.0,32.6823,32.8208,32.5835,32.7516,55763.0
2020-05-18 10:20:00,33.11,33.17,33.05,33.13,13284.0,32.7417,32.801,32.6823,32.7615,13284.0
2020-05-18 10:30:00,33.13,33.3,33.11,33.23,15829.0,32.7615,32.9296,32.7417,32.8603,15829.0
2020-05-18 10:40:00,33.23,33.31,33.19,33.31,13810.0,32.8603,32.9395,32.8208,32.9395,13810.0
2020-05-18 10:50:00,33.29,33.33,33.17,33.19,24213.0,32.9197,32.9592,32.801,32.8208,24213.0
2020-05-18 11:00:00,33.17,33.45,33.14,33.44,22278.0,32.801,33.0779,32.7713,33.068,22278.0
2020-05-18 11:10:00,33.43,33.54,33.42,33.54,20146.0,33.0581,33.1669,33.0482,33.1669,20146.0
2020-05-18 11:20:00,33.55,33.66,33.53,33.65,16867.0,33.1768,33.2856,33.157,33.2757,16867.0
2020-05-18 11:30:00,33.65,33.67,33.46,33.46,19749.0,33.2757,33.2954,33.0878,33.0878,19749.0
2020-05-18 11:40:00,33.45,33.53,33.34,33.35,13982.0,33.0779,33.157,32.9691,32.979,13982.0
2020-05-18 11:50:00,33.37,33.5,33.35,33.38,10360.0,32.9988,33.1273,32.979,33.0087,10360.0
2020-05-18 12:00:00,33.36,33.48,33.31,33.45,24897.0,32.9889,33.1076,32.9395,33.0779,24897.0
2020-05-18 12:10:00,33.45,33.45,33.26,33.26,17760.0,33.0779,33.0779,32.89,32.89,17760.0
2020-05-18 12:20:00,33.25,33.26,33.18,33.24,16510.0,32.8801,32.89,32.8109,32.8702,16510.0
2020-05-18 12:30:00,33.24,33.28,33.22,33.23,10099.0,32.8702,32.9098,32.8505,32.8603,10099.0
2020-05-18 12:40:00,33.24,33.29,33.21,33.21,9247.0,32.8702,32.9197,32.8406,32.8406,9247.0
2020-05-18 12:50:00,33.21,33.28,33.19,33.26,9002.0,32.8406,32.9098,32.8208,32.89,9002.0
2020-05-18 13:00:00,33.25,33.28,33.23,33.28,9196.0,32.8801,32.9098,32.8603,32.9098,9196.0
2020-05-18 13:10:00,33.27,33.27,33.21,33.23,11295.0,32.8999,32.8999,32.8406,32.8603,11295.0
2020-05-18 13:20:00,33.23,33.33,33.23,33.31,13319.0,32.8603,32.9592,32.8603,32.9395,13319.0
2020-05-18 13:30:00,33.3,33.3,33.21,33.29,12360.0,32.9296,32.9296,32.8406,32.9197,12360.0
2020-05-18 13:40:00,33.29,33.29,33.22,33.28,11048.0,32.9197,32.9197,32.8505,32.9098,11048.0
2020-05-18 13:50:00,33.29,33.29,33.25,33.25,8073.0,32.9197,32.9197,32.8801,32.8801,8073.0
2020-05-18 14:00:00,33.25,33.28,33.16,33.2,9796.0,32.8801,32.9098,32.7911,32.8307,9796.0
2020-05-18 14:10:00,33.2,33.21,33.08,33.08,18352.0,32.8307,32.8406,32.712,32.712,18352.0
2020-05-18 14:20:00,33.11,33.26,33.07,33.23,13542.0,32.7417,32.89,32.7021,32.8603,13542.0
2020-05-18 14:30:00,33.22,33.32,33.22,33.31,21557.0,32.8505,32.9493,32.8505,32.9395,21557.0
2020-05-18 14:40:00,33.32,33.34,33.27,33.3,17746.0,32.9493,32.9691,32.8999,32.9296,17746.0
2020-05-18 14:50:00,33.29,33.38,33.24,33.34,19662.0,32.9197,33.0087,32.8702,32.9691,19662.0
2020-05-18 15:00:00,33.33,33.43,33.32,33.39,18604.0,32.9592,33.0581,32.9493,33.0186,18604.0
2020-05-18 15:10:00,33.39,33.49,33.38,33.47,24838.0,33.0186,33.1175,33.0087,33.0977,24838.0
2020-05-18 15:20:00,33.47,33.48,33.41,33.47,25078.0,33.0977,33.1076,33.0383,33.0977,25078.0
2020-05-18 15:30:00,33.47,33.51,33.42,33.43,43931.0,33.0977,33.1372,33.0482,33.0581,43931.0
2020-05-18 15:40:00,33.42,33.51,33.4,33.49,58063.0,33.0482,33.1372,33.0285,33.1175,58063.0
2020-05-18 15:50:00,33.49,33.53,33.38,33.4,120689.0,33.1175,33.157,33.0087,33.0285,120689.0
2020-05-19 09:30:00,33.17,33.47,32.73,32.93,39556.0,32.801,33.0977,32.3659,32.5637,39556.0
2020-05-19 09:40:00,32.88,32.92,32.63,32.68,29062.0,32.5142,32.5538,32.267,32.3165,29062.0
2020-05-19 09:50:00,32.7,32.93,32.69,32.93,12189.0,32.3362,32.5637,32.3264,32.5637,12189.0
2020-05-19 10:00:00,32.91,33.24,32.86,33.23,12872.0,32.5439,32.8702,32.4945,32.8603,12872.0
2020-05-19 10:10:00,33.21,33.29,32.99,33.02,11570.0,32.8406,32.9197,32.623,32.6527,11570.0
2020-05-19 10:20:00,33.04,33.17,33.02,33.11,15256.0,32.6725,32.801,32.6527,32.7417,15256.0
2020-05-19 10:30:00,33.13,33.18,33.06,33.06,13234.0,32.7615,32.8109,32.6922,32.6922,13234.0
2020-05-19 10:40:00,33.06,33.06,32.86,32.99,24554.0,32.6922,32.6922,32.4945,32.623,24554.0
2020-05-19 10:50:00,32.98,33.17,32.97,33.14,14760.0,32.6131,32.801,32.6032,32.7713,14760.0
2020-05-19 11:00:00,33.14,33.29,33.13,33.21,10807.0,32.7713,32.9197,32.7615,32.8406,10807.0
2020-05-19 11:10:00,33.22,33.27,33.18,33.27,11406.0,32.8505,32.8999,32.8109,32.8999,11406.0
2020-05-19 11:20:00,33.27,33.42,33.26,33.4,18589.0,32.8999,33.0482,32.89,33.0285,18589.0
2020-05-19 11:30:00,33.39,33.56,33.39,33.5,32246.0,33.0186,33.1867,33.0186,33.1273,32246.0
2020-05-19 11:40:00,33.5,33.58,33.42,33.42,17819.0,33.1273,33.2065,33.0482,33.0482,17819.0
2020-05-19 11:50:00,33.45,33.52,33.39,33.46,16025.0,33.0779,33.1471,33.0186,33.0878,16025.0
2020-05-19 12:00:00,33.45,33.54,33.41,33.51,10919.0,33.0779,33.1669,33.0383,33.1372,10919.0
2020-05-19 12:10:00,33.52,33.56,33.45,33.48,16317.0,33.1471,33.1867,33.0779,33.1076,16317.0
2020-05-19 12:20:00,33.49,33.59,33.49,33.5,11710.0,33.1175,33.2163,33.1175,33.1273,11710.0
2020-05-19 12:30:00,33.5,33.55,33.45,33.49,12849.0,33.1273,33.1768,33.0779,33.1175,12849.0
2020-05-19 12:40:00,33.48,33.6,33.48,33.56,8353.0,33.1076,33.2262,33.1076,33.1867,8353.0
2020-05-19 12:50:00,33.53,33.59,33.53,33.55,7678.0,33.157,33.2163,33.157,33.1768,7678.0
2020-05-19 13:00:00,33.55,33.6,33.54,33.55,7915.0,33.1768,33.2262,33.1669,33.1768,7915.0
2020-05-19 13:10:00,33.54,33.65,33.53,33.62,10377.0,33.1669,33.2757,33.157,33.246,10377.0
2020-05-19 13:20:00,33.62,33.62,33.55,33.58,11792.0,33.246,33.246,33.1768,33.2065,11792.0
2020-05-19 13:30:00,33.56,33.64,33.52,33.61,13559.0,33.1867,33.2658,33.1471,33.2361,13559.0
2020-05-19 13:40:00,33.61,33.75,33.61,33.72,12153.0,33.2361,33.3746,33.2361,33.3449,12153.0
2020-05-19 13:50:00,33.7,33.7,33.61,33.65,14542.0,33.3251,33.3251,33.2361,33.2757,14542.0
2020-05-19 14:00:00,33.64,33.75,33.53,33.74,18704.0,33.2658,33.3746,33.157,33.3647,18704.0
2020-05-19 14:10:00,33.75,33.75,33.67,33.7,17441.0,33.3746,33.3746,33.2954,33.3251,17441.0
2020-05-19 14:20:00,33.71,33.81,33.69,33.76,24060.0,33.335,33.4339,33.3152,33.3844,24060.0
2020-05-19 14:30:00,33.75,33.76,33.7,33.73,15589.0,33.3746,33.3844,33.3251,33.3548,15589.0
2020-05-19 14:40:00,33.73,33.77,33.69,33.7,19802.0,33.3548,33.3943,33.3152,33.3251,19802.0
2020-05-19 14:50:00,33.71,33.73,33.41,33.46,30861.0,33.335,33.3548,33.0383,33.0878,30861.0
2020-05-19 15:00:00,33.46,33.57,33.43,33.54,23287.0,33.0878,33.1966,33.0581,33.1669,23287.0
2020-05-19 15:10:00,33.53,33.67,33.52,33.57,24936.0,33.157,33.2954,33.1471,33.1966,24936.0
2020-05-19 15:20:00,33.56,33.61,33.43,33.48,25988.0,33.1867,33.2361,33.0581,33.1076,25988.0
2020-05-19 15:30:00,33.47,33.49,33.33,33.38,49411.0,33.0977,33.1175,32.9592,33.0087,49411.0
2020-05-19 15:40:00,33.38,33.42,33.1,33.15,48692.0,33.0087,33.0482,32.7318,32.7812,48692.0
2020-05-19 15:50:00,33.18,33.2,32.98,33.0,118159.0,32.8109,32.8307,32.6131,32.6329,118159.0
2020-05-20 09:30:00,33.62,33.74,33.45,33.72,11931.0,33.246,33.3647,33.0779,33.3449,11931.0
2020-05-20 09:40:00,33.77,33.77,33.56,33.61,18907.0,33.3943,33.3943,33.1867,33.2361,18907.0
2020-05-20 09:50:00,33.62,33.68,33.3,33.54,40574.0,33.246,33.3053,32.9296,33.1669,40574.0
2020-05-20 10:00:00,33.55,33.77,33.52,33.7,36865.0,33.1768,33.3943,33.1471,33.3251,36865.0
2020-05-20 10:10:00,33.73,33.79,33.65,33.69,23443.0,33.3548,33.4141,33.2757,33.3152,23443.0
2020-05-20 10:20:00,33.69,33.78,33.65,33.71,25193.0,33.3152,33.4042,33.2757,33.335,25193.0
2020-05-20 10:30:00,33.71,33.76,33.66,33.68,18227.0,33.335,33.3844,33.2856,33.3053,18227.0
2020-05-20 10:40:00,33.71,33.88,33.7,33.79,27237.0,33.335,33.5031,33.3251,33.4141,27237.0
2020-05-20 10:50:00,33.79,33.8,33.74,33.77,10117.0,33.4141,33.424,33.3647,33.3943,10117.0
2020-05-20 11:00:00,33.76,33.77,33.68,33.75,18302.0,33.3844,33.3943,33.3053,33.3746,18302.0
2020-05-20 11:10:00,33.75,33.88,33.74,33.87,13621.0,33.3746,33.5031,33.3647,33.4932,13621.0
2020-05-20 11:20:00,33.87,33.87,33.79,33.81,8595.0,33.4932,33.4932,33.4141,33.4339,8595.0
2020-05-20 11:30:00,33.8,33.83,33.75,33.76,12579.0,33.424,33.4537,33.3746,33.3844,12579.0
2020-05-20 11:40:00,33.76,33.91,33.76,33.89,17886.0,33.3844,33.5328,33.3844,33.513,17886.0
2020-05-20 11:50:00,33.9,33.93,33.84,33.86,11053.0,33.5229,33.5526,33.4636,33.4833,11053.0
2020-05-20 12:00:00,33.87,33.97,33.87,33.89,26796.0,33.4932,33.5921,33.4932,33.513,26796.0
2020-05-20 12:10:00,33.86,33.88,33.8,33.85,55285.0,33.4833,33.5031,33.424,33.4734,55285.0
2020-05-20 12:20:00,33.86,33.95,33.84,33.93,13699.0,33.4833,33.5723,33.4636,33.5526,13699.0
2020-05-20 12:30:00,33.89,33.91,33.86,33.9,4500.0,33.513,33.5328,33.4833,33.5229,4500.0
2020-05-20 12:40:00,33.88,33.92,33.85,33.89,5615.0,33.5031,33.5427,33.4734,33.513,5615.0
2020-05-20 12:50:00,33.91,33.93,33.88,33.91,7494.0,33.5328,33.5526,33.5031,33.5328,7494.0
2020-05-20 13:00:00,33.93,33.93,33.77,33.78,8898.0,33.5526,33.5526,33.3943,33.4042,8898.0
2020-05-20 13:10:00,33.79,33.88,33.79,33.88,11595.0,33.4141,33.5031,33.4141,33.5031,11595.0
2020-05-20 13:20:00,33.89,33.92,33.81,33.82,7557.0,33.513,33.5427,33.4339,33.4438,7557.0
2020-05-20 13:30:00,33.83,33.88,33.78,33.88,10350.0,33.4537,33.5031,33.4042,33.5031,10350.0
2020-05-20 13:40:00,33.88,33.9,33.82,33.85,26658.0,33.5031,33.5229,33.4438,33.4734,26658.0
2020-05-20 13:50:00,33.84,33.86,33.81,33.83,19461.0,33.4636,33.4833,33.4339,33.4537,19461.0
2020-05-20 14:00:00,33.83,33.84,33.67,33.68,23401.0,33.4537,33.4636,33.2954,33.3053,23401.0
2020-05-20 14:10:00,33.68,33.71,33.57,33.64,40058.0,33.3053,33.335,33.1966,33.2658,40058.0
2020-05-20 14:20:00,33.62,33.69,33.6,33.68,22279.0,33.246,33.3152,33.2262,33.3053,22279.0
2020-05-20 14:30:00,33.66,33.72,33.65,33.69,16124.0,33.2856,33.3449,33.2757,33.3152,16124.0
2020-05-20 14:40:00,33.7,33.75,33.64,33.75,32481.0,33.3251,33.3746,33.2658,33.3746,32481.0
2020-05-20 14:50:00,33.75,33.8,33.68,33.68,15562.0,33.3746,33.424,33.3053,33.3053,15562.0
2020-05-20 15:00:00,33.67,33.71,33.51,33.56,20809.0,33.2954,33.335,33.1372,33.1867,20809.0
2020-05-20 15:10:00,33.57,33.59,33.43,33.47,20633.0,33.1966,33.2163,33.0581,33.0977,20633.0
2020-05-20 15:20:00,33.47,33.62,33.47,33.61,19838.0,33.0977,33.246,33.0977,33.2361,19838.0
2020-05-20 15:30:00,33.6,33.63,33.54,33.62,27980.0,33.2262,33.2559,33.1669,33.246,27980.0
2020-05-20 15:40:00,33.61,33.62,33.48,33.48,44536.0,33.2361,33.246,33.1076,33.1076,44536.0
2020-05-20 15:50:00,33.48,33.57,33.46,33.54,111830.0,33.1076,33.1966,33.0878,33.1669,111830.0
2020-05-21 09:30:00,33.5,33.85,33.32,33.74,19255.0,33.1273,33.4734,32.9493,33.3647,19255.0
2020-05-21 09:40:00,33.81,33.9,33.72,33.87,11063.0,33.4339,33.5229,33.3449,33.4932,11063.0
2020-05-21 09:50:00,33.8,33.92,33.75,33.92,17705.0,33.424,33.5427,33.3746,33.5427,17705.0
2020-05-21 10:00:00,33.93,33.93,33.8,33.84,5737.0,33.5526,33.5526,33.424,33.4636,5737.0
2020-05-21 10:10:00,33.85,33.94,33.68,33.7,15456.0,33.4734,33.5624,33.3053,33.3251,15456.0
2020-05-21 10:20:00,33.71,33.82,33.71,33.71,22701.0,33.335,33.4438,33.335,33.335,22701.0
2020-05-21 10:30:00,33.72,33.76,33.6,33.64,15448.0,33.3449,33.3844,33.2262,33.2658,15448.0
2020-05-21 10:40:00,33.67,33.76,33.65,33.65,7755.0,33.2954,33.3844,33.2757,33.2757,7755.0
2020-05-21 10:50:00,33.65,33.71,33.62,33.7,10431.0,33.2757,33.335,33.246,33.3251,10431.0
2020-05-21 11:00:00,33.69,33.7,33.58,33.62,19465.0,33.3152,33.3251,33.2065,33.246,19465.0
2020-05-21 11:10:00,33.61,33.66,33.5,33.51,21162.0,33.2361,33.2856,33.1273,33.1372,21162.0
2020-05-21 11:20:00,33.51,33.53,33.43,33.43,11616.0,33.1372,33.157,33.0581,33.0581,11616.0
2020-05-21 11:30:00,33.44,33.67,33.42,33.67,10225.0,33.068,33.2954,33.0482,33.2954,10225.0
2020-05-21 11:40:00,33.67,33.69,33.64,33.65,18150.0,33.2954,33.3152,33.2658,33.2757,18150.0
2020-05-21 11:50:00,33.66,33.73,33.65,33.69,19146.0,33.2856,33.3548,33.2757,33.3152,19146.0
2020-05-21 12:00:00,33.69,33.84,33.68,33.8,22873.0,33.3152,33.4636,33.3053,33.424,22873.0
2020-05-21 12:10:00,33.78,33.87,33.77,33.83,19481.0,33.4042,33.4932,33.3943,33.4537,19481.0
2020-05-21 12:20:00,33.83,34.0,33.83,33.97,13845.0,33.4537,33.6218,33.4537,33.5921,13845.0
2020-05-21 12:30:00,33.96,33.99,33.86,33.87,22662.0,33.5822,33.6119,33.4833,33.4932,22662.0
2020-05-21 12:40:00,33.86,34.02,33.86,33.99,9190.0,33.4833,33.6416,33.4833,33.6119,9190.0
2020-05-21 12:50:00,33.99,34.0,33.91,33.91,8871.0,33.6119,33.6218,33.5328,33.5328,8871.0
2020-05-21 13:00:00,33.92,34.06,33.89,33.98,13156.0,33.5427,33.6811,33.513,33.602,13156.0
2020-05-21 13:10:00,33.99,34.04,33.97,34.02,14364.0,33.6119,33.6613,33.5921,33.6416,14364.0
2020-05-21 13:20:00,34.02,34.02,33.96,34.0,17582.0,33.6416,33.6416,33.5822,33.6218,17582.0
2020-05-21 13:30:00,34.01,34.03,33.96,33.98,27427.0,33.6317,33.6514,33.5822,33.602,27427.0
2020-05-21 13:40:00,33.98,34.02,33.96,34.0,22980.0,33.602,33.6416,33.5822,33.6218,22980.0
2020-05-21 13:50:00,34.0,34.03,33.99,34.0,13241.0,33.6218,33.6514,33.6119,33.6218,13241.0
2020-05-21 14:00:00,33.98,34.02,33.97,34.0,15211.0,33.602,33.6416,33.5921,33.6218,15211.0
2020-05-21 14:10:00,34.01,34.03,33.97,34.0,45477.0,33.6317,33.6514,33.5921,33.6218,45477.0
2020-05-21 14:20:00,34.0,34.01,33.98,34.0,50096.0,33.6218,33.6317,33.602,33.6218,50096.0
2020-05-21 14:30:00,34.0,34.06,33.83,33.84,57500.0,33.6218,33.6811,33.4537,33.4636,57500.0
2020-05-21 14:40:00,33.85,34.0,33.85,33.95,76463.0,33.4734,33.6218,33.4734,33.5723,76463.0
2020-05-21 14:50:00,33.94,33.98,33.9,33.94,34031.0,33.5624,33.602,33.5229,33.5624,34031.0
2020-05-21 15:00:00,33.94,34.0,33.94,34.0,19132.0,33.5624,33.6218,33.5624,33.6218,19132.0
2020-05-21 15:10:00,33.99,34.04,33.93,33.99,56871.0,33.6119,33.6613,33.5526,33.6119,56871.0
2020-05-21 15:20:00,33.99,34.0,33.94,33.99,41385.0,33.6119,33.6218,33.5624,33.6119,41385.0
2020-05-21 15:30:00,33.98,33.99,33.9,33.91,46923.0,33.602,33.6119,33.5229,33.5328,46923.0
2020-05-21 15:40:00,33.9,33.95,33.85,33.92,38638.0,33.5229,33.5723,33.4734,33.5427,38638.0
2020-05-21 15:50:00,33.92,33.93,33.81,33.88,130997.0,33.5427,33.5526,33.4339,33.5031,130997.0
2020-05-22 09:30:00,33.82,34.1,33.82,33.91,14500.0,33.4438,33.7207,33.4438,33.5328,14500.0
2020-05-22 09:40:00,33.96,34.01,33.9,33.96,6513.0,33.5822,33.6317,33.5229,33.5822,6513.0
2020-05-22 09:50:00,33.94,34.02,33.86,33.95,18800.0,33.5624,33.6416,33.4833,33.5723,18800.0
2020-05-22 10:00:00,33.95,34.0,33.88,33.91,21446.0,33.5723,33.6218,33.5031,33.5328,21446.0
2020-05-22 10:10:00,33.93,34.01,33.88,33.99,24620.0,33.5526,33.6317,33.5031,33.6119,24620.0
2020-05-22 10:20:00,34.01,34.12,34.0,34.09,6345.0,33.6317,33.7404,33.6218,33.7108,6345.0
2020-05-22 10:30:00,34.1,34.13,34.04,34.08,9739.0,33.7207,33.7503,33.6613,33.7009,9739.0
2020-05-22 10:40:00,34.1,34.1,33.99,34.04,22363.0,33.7207,33.7207,33.6119,33.6613,22363.0
2020-05-22 10:50:00,34.01,34.09,33.95,33.95,32049.0,33.6317,33.7108,33.5723,33.5723,32049.0
2020-05-22 11:00:00,33.95,34.05,33.94,34.04,14212.0,33.5723,33.6712,33.5624,33.6613,14212.0
2020-05-22 11:10:00,34.03,34.08,34.03,34.07,8936.0,33.6514,33.7009,33.6514,33.691,8936.0
2020-05-22 11:20:00,34.07,34.07,33.99,34.05,19313.0,33.691,33.691,33.6119,33.6712,19313.0
2020-05-22 11:30:00,34.06,34.09,34.01,34.05,22549.0,33.6811,33.7108,33.6317,33.6712,22549.0
2020-05-22 11:40:00,34.06,34.06,34.0,34.05,13431.0,33.6811,33.6811,33.6218,33.6712,13431.0
2020-05-22 11:50:00,34.06,34.1,34.01,34.01,23079.0,33.6811,33.7207,33.6317,33.6317,23079.0
2020-05-22 12:00:00,34.02,34.06,34.0,34.02,10656.0,33.6416,33.6811,33.6218,33.6416,10656.0
2020-05-22 12:10:00,34.02,34.05,33.98,34.05,24218.0,33.6416,33.6712,33.602,33.6712,24218.0
2020-05-22 12:20:00,34.06,34.07,34.02,34.07,13859.0,33.6811,33.691,33.6416,33.691,13859.0
2020-05-22 12:30:00,34.07,34.09,34.04,34.05,9887.0,33.691,33.7108,33.6613,33.6712,9887.0
2020-05-22 12:40:00,34.06,34.07,34.01,34.03,9507.0,33.6811,33.691,33.6317,33.6514,9507.0
2020-05-22 12:50:00,34.03,34.07,34.03,34.07,7936.0,33.6514,33.691,33.6514,33.691,7936.0
2020-05-22 13:00:00,34.07,34.11,34.03,34.04,24554.0,33.691,33.7306,33.6514,33.6613,24554.0
2020-05-22 13:10:00,34.05,34.08,34.02,34.05,10813.0,33.6712,33.7009,33.6416,33.6712,10813.0
2020-05-22 13:20:00,34.04,34.11,34.04,34.04,38968.0,33.6613,33.7306,33.6613,33.6613,38968.0
2020-05-22 13:30:00,34.05,34.06,34.02,34.05,16795.0,33.6712,33.6811,33.6416,33.6712,16795.0
2020-05-22 13:40:00,34.05,34.11,34.02,34.1,22371.0,33.6712,33.7306,33.6416,33.7207,22371.0
2020-05-22 13:50:00,34.1,34.19,34.06,34.17,12772.0,33.7207,33.8097,33.6811,33.7899,12772.0
2020-05-22 14:00:00,34.16,34.23,34.16,34.18,7159.0,33.78,33.8492,33.78,33.7998,7159.0
2020-05-22 14:10:00,34.2,34.21,34.17,34.17,6334.0,33.8196,33.8294,33.7899,33.7899,6334.0
2020-05-22 14:20:00,34.17,34.19,34.15,34.19,5664.0,33.7899,33.8097,33.7701,33.8097,5664.0
2020-05-22 14:30:00,34.18,34.2,34.16,34.19,13164.0,33.7998,33.8196,33.78,33.8097,13164.0
2020-05-22 14:40:00,34.19,34.19,34.12,34.17,13772.0,33.8097,33.8097,33.7404,33.7899,13772.0
2020-05-22 14:50:00,34.18,34.2,34.18,34.2,10240.0,33.7998,33.8196,33.7998,33.8196,10240.0
2020-05-22 15:00:00,34.19,34.2,34.16,34.19,11834.0,33.8097,33.8196,33.78,33.8097,11834.0
2020-05-22 15:10:00,34.19,34.21,34.14,34.16,17083.0,33.8097,33.8294,33.7602,33.78,17083.0
2020-05-22 15:20:00,34.16,34.17,34.02,34.09,50927.0,33.78,33.7899,33.6416,33.7108,50927.0
2020-05-22 15:30:00,34.1,34.17,34.07,34.09,22359.0,33.7207,33.7899,33.691,33.7108,22359.0
2020-05-22 15:40:00,34.09,34.15,34.05,34.15,27671.0,33.7108,33.7701,33.6712,33.7701,27671.0
2020-05-22 15:50:00,34.15,34.28,34.12,34.26,94191.0,33.7701,33.8987,33.7404,33.8789,94191.0
2020-05-26 09:30:00,35.39,35.86,35.06,35.85,37363.0,34.9963,35.4611,34.67,35.4512,37363.0
2020-05-26 09:40:00,35.87,36.06,35.84,36.01,58257.0,35.471,35.6589,35.4413,35.6094,58257.0
2020-05-26 09:50:00,35.99,36.02,35.87,36.0,20647.0,35.5896,35.6193,35.471,35.5995,20647.0
2020-05-26 10:00:00,36.02,36.04,35.85,35.89,23148.0,35.6193,35.6391,35.4512,35.4908,23148.0
2020-05-26 10:10:00,35.88,36.2,35.87,36.18,21614.0,35.4809,35.7973,35.471,35.7775,21614.0
2020-05-26 10:20:00,36.16,36.26,36.11,36.21,23614.0,35.7578,35.8566,35.7083,35.8072,23614.0
2020-05-26 10:30:00,36.22,36.46,36.22,36.43,16251.0,35.8171,36.0544,35.8171,36.0247,16251.0
2020-05-26 10:40:00,36.42,36.46,36.35,36.36,19843.0,36.0149,36.0544,35.9456,35.9555,19843.0
2020-05-26 10:50:00,36.36,36.46,36.29,36.3,17457.0,35.9555,36.0544,35.8863,35.8962,17457.0
2020-05-26 11:00:00,36.3,36.34,36.22,36.29,35734.0,35.8962,35.9357,35.8171,35.8863,35734.0
2020-05-26 11:10:00,36.26,36.3,36.2,36.24,8418.0,35.8566,35.8962,35.7973,35.8369,8418.0
2020-05-26 11:20:00,36.23,36.23,36.07,36.16,12652.0,35.827,35.827,35.6688,35.7578,12652.0
2020-05-26 11:30:00,36.13,36.16,36.04,36.09,8214.0,35.7281,35.7578,35.6391,35.6885,8214.0
2020-05-26 11:40:00,36.1,36.13,36.0,36.02,11219.0,35.6984,35.7281,35.5995,35.6193,11219.0
2020-05-26 11:50:00,36.02,36.1,35.98,36.08,25887.0,35.6193,35.6984,35.5798,35.6786,25887.0
2020-05-26 12:00:00,36.05,36.1,36.05,36.09,5417.0,35.649,35.6984,35.649,35.6885,5417.0
2020-05-26 12:10:00,36.13,36.17,36.03,36.05,8536.0,35.7281,35.7676,35.6292,35.649,8536.0
2020-05-26 12:20:00,36.05,36.12,36.04,36.07,11176.0,35.649,35.7182,35.6391,35.6688,11176.0
2020-05-26 12:30:00,36.08,36.1,36.04,36.09,22888.0,35.6786,35.6984,35.6391,35.6885,22888.0
2020-05-26 12:40:00,36.07,36.21,36.06,36.21,9688.0,35.6688,35.8072,35.6589,35.8072,9688.0
2020-05-26 12:50:00,36.22,36.26,36.21,36.23,14413.0,35.8171,35.8566,35.8072,35.827,14413.0
2020-05-26 13:00:00,36.23,36.24,36.15,36.19,13315.0,35.827,35.8369,35.7479,35.7874,13315.0
2020-05-26 13:10:00,36.2,36.27,36.18,36.27,14455.0,35.7973,35.8665,35.7775,35.8665,14455.0
2020-05-26 13:20:00,36.28,36.35,36.26,36.31,9498.0,35.8764,35.9456,35.8566,35.9061,9498.0
2020-05-26 13:30:00,36.31,36.39,36.3,36.39,10886.0,35.9061,35.9852,35.8962,35.9852,10886.0
2020-05-26 13:40:00,36.38,36.39,36.36,36.37,6103.0,35.9753,35.9852,35.9555,35.9654,6103.0
2020-05-26 13:50:00,36.38,36.42,36.38,36.41,10477.0,35.9753,36.0149,35.9753,36.005,10477.0
2020-05-26 14:00:00,36.41,36.48,36.33,36.45,27365.0,36.005,36.0742,35.9259,36.0445,27365.0
2020-05-26 14:10:00,36.45,36.46,36.42,36.44,18436.0,36.0445,36.0544,36.0149,36.0346,18436.0
2020-05-26 14:20:00,36.45,36.47,36.35,36.42,33319.0,36.0445,36.0643,35.9456,36.0149,33319.0
2020-05-26 14:30:00,36.43,36.45,36.37,36.41,12805.0,36.0247,36.0445,35.9654,36.005,12805.0
2020-05-26 14:40:00,36.41,36.41,36.35,36.37,19523.0,36.005,36.005,35.9456,35.9654,19523.0
2020-05-26 14:50:00,36.38,36.43,36.37,36.42,10350.0,35.9753,36.0247,35.9654,36.0149,10350.0
2020-05-26 15:00:00,36.41,36.45,36.34,36.41,14620.0,36.005,36.0445,35.9357,36.005,14620.0
2020-05-26 15:10:00,36.42,36.42,36.31,36.34,11977.0,36.0149,36.0149,35.9061,35.9357,11977.0
2020-05-26 15:20:00,36.33,36.37,36.3,36.35,28557.0,35.9259,35.9654,35.8962,35.9456,28557.0
2020-05-26 15:30:00,36.36,36.38,36.25,36.3,20016.0,35.9555,35.9753,35.8467,35.8962,20016.0
2020-05-26 15:40:00,36.3,36.3,36.15,36.15,17471.0,35.8962,35.8962,35.7479,35.7479,17471.0
2020-05-26 15:50:00,36.15,36.3,36.14,36.28,128363.0,35.7479,35.8962,35.738,35.8764,128363.0
2020-05-27 09:30:00,37.17,37.43,37.0,37.33,58842.0,36.7565,37.0136,36.5884,36.9147,58842.0
2020-05-27 09:40:00,37.26,37.69,37.26,37.4,51661.0,36.8455,37.2707,36.8455,36.984,51661.0
2020-05-27 09:50:00,37.37,37.5,37.3,37.39,15370.0,36.9543,37.0828,36.8851,36.9741,15370.0
2020-05-27 10:00:00,37.37,37.4,37.15,37.19,61648.0,36.9543,36.984,36.7367,36.7763,61648.0
2020-05-27 10:10:00,37.21,37.39,37.19,37.39,33913.0,36.7961,36.9741,36.7763,36.9741,33913.0
2020-05-27 10:20:00,37.41,37.41,37.15,37.32,19415.0,36.9938,36.9938,36.7367,36.9048,19415.0
2020-05-27 10:30:00,37.34,37.34,37.04,37.12,24048.0,36.9246,36.9246,36.628,36.7071,24048.0
2020-05-27 10:40:00,37.11,37.11,36.71,36.71,35721.0,36.6972,36.6972,36.3016,36.3016,35721.0
2020-05-27 10:50:00,36.73,36.79,36.51,36.66,44665.0,36.3214,36.3807,36.1039,36.2522,44665.0
2020-05-27 11:00:00,36.67,36.74,36.6,36.74,43128.0,36.2621,36.3313,36.1929,36.3313,43128.0
2020-05-27 11:10:00,36.73,36.85,36.61,36.66,35622.0,36.3214,36.4401,36.2027,36.2522,35622.0
2020-05-27 11:20:00,36.65,36.68,36.52,36.68,21924.0,36.2423,36.272,36.1137,36.272,21924.0
2020-05-27 11:30:00,36.68,36.9,36.67,36.76,12393.0,36.272,36.4895,36.2621,36.3511,12393.0
2020-05-27 11:40:00,36.78,36.92,36.73,36.88,10200.0,36.3709,36.5093,36.3214,36.4697,10200.0
2020-05-27 11:50:00,36.88,36.94,36.87,36.9,6947.0,36.4697,36.5291,36.4599,36.4895,6947.0
2020-05-27 12:00:00,36.9,36.93,36.79,36.86,10122.0,36.4895,36.5192,36.3807,36.45,10122.0
2020-05-27 12:10:00,36.88,36.89,36.79,36.85,6125.0,36.4697,36.4796,36.3807,36.4401,6125.0
2020-05-27 12:20:00,36.86,36.88,36.79,36.79,16718.0,36.45,36.4697,36.3807,36.3807,16718.0
2020-05-27 12:30:00,36.75,36.88,36.73,36.88,5847.0,36.3412,36.4697,36.3214,36.4697,5847.0
2020-05-27 12:40:00,36.89,36.95,36.85,36.92,7237.0,36.4796,36.539,36.4401,36.5093,7237.0
2020-05-27 12:50:00,36.91,36.97,36.89,36.9,9097.0,36.4994,36.5587,36.4796,36.4895,9097.0
2020-05-27 13:00:00,36.91,36.96,36.8,36.9,11387.0,36.4994,36.5489,36.3906,36.4895,11387.0
2020-05-27 13:10:00,36.91,36.94,36.86,36.87,6305.0,36.4994,36.5291,36.45,36.4599,6305.0
2020-05-27 13:20:00,36.89,36.89,36.81,36.82,7853.0,36.4796,36.4796,36.4005,36.4104,7853.0
2020-05-27 13:30:00,36.81,36.96,36.77,36.96,14814.0,36.4005,36.5489,36.361,36.5489,14814.0
2020-05-27 13:40:00,36.98,36.98,36.88,36.9,12568.0,36.5686,36.5686,36.4697,36.4895,12568.0
2020-05-27 13:50:00,36.9,36.92,36.88,36.91,12212.0,36.4895,36.5093,36.4697,36.4994,12212.0
2020-05-27 14:00:00,36.92,36.98,36.9,36.95,16411.0,36.5093,36.5686,36.4895,36.539,16411.0
2020-05-27 14:10:00,36.95,37.02,36.95,37.0,16514.0,36.539,36.6082,36.539,36.5884,16514.0
2020-05-27 14:20:00,37.0,37.01,36.94,36.99,12311.0,36.5884,36.5983,36.5291,36.5785,12311.0
2020-05-27 14:30:00,36.99,36.99,36.87,36.88,22280.0,36.5785,36.5785,36.4599,36.4697,22280.0
2020-05-27 14:40:00,36.88,36.9,36.74,36.79,20434.0,36.4697,36.4895,36.3313,36.3807,20434.0
2020-05-27 14:50:00,36.77,36.82,36.74,36.78,14930.0,36.361,36.4104,36.3313,36.3709,14930.0
2020-05-27 15:00:00,36.76,36.85,36.76,36.83,12875.0,36.3511,36.4401,36.3511,36.4203,12875.0
2020-05-27 15:10:00,36.83,36.93,36.83,36.88,14571.0,36.4203,36.5192,36.4203,36.4697,14571.0
2020-05-27 15:20:00,36.88,37.04,36.88,37.01,18188.0,36.4697,36.628,36.4697,36.5983,18188.0
2020-05-27 15:30:00,37.01,37.05,36.97,37.05,31171.0,36.5983,36.6378,36.5587,36.6378,31171.0
2020-05-27 15:40:00,37.05,37.21,37.05,37.14,47436.0,36.6378,36.7961,36.6378,36.7268,47436.0
2020-05-27 15:50:00,37.13,37.33,37.05,37.28,194231.0,36.717,36.9147,36.6378,36.8653,194231.0
2020-05-28 09:30:00,37.95,37.99,36.89,36.91,41242.0,37.5278,37.5674,36.4796,36.4994,41242.0
2020-05-28 09:40:00,36.97,37.13,36.77,36.77,13031.0,36.5587,36.717,36.361,36.361,13031.0
2020-05-28 09:50:00,36.87,37.05,36.8,36.97,6299.0,36.4599,36.6378,36.3906,36.5587,6299.0
2020-05-28 10:00:00,37.04,37.08,36.91,36.98,9835.0,36.628,36.6675,36.4994,36.5686,9835.0
2020-05-28 10:10:00,36.95,37.09,36.83,36.93,14436.0,36.539,36.6774,36.4203,36.5192,14436.0
2020-05-28 10:20:00,36.91,37.07,36.9,37.0,18828.0,36.4994,36.6576,36.4895,36.5884,18828.0
2020-05-28 10:30:00,37.02,37.19,37.02,37.18,26993.0,36.6082,36.7763,36.6082,36.7664,26993.0
2020-05-28 10:40:00,37.19,37.32,37.19,37.29,10723.0,36.7763,36.9048,36.7763,36.8752,10723.0
2020-05-28 10:50:00,37.26,37.33,37.23,37.28,13123.0,36.8455,36.9147,36.8158,36.8653,13123.0
2020-05-28 11:00:00,37.26,37.4,37.22,37.33,14030.0,36.8455,36.984,36.806,36.9147,14030.0
2020-05-28 11:10:00,37.34,37.37,37.27,37.31,10599.0,36.9246,36.9543,36.8554,36.895,10599.0
2020-05-28 11:20:00,37.34,37.39,37.29,37.37,15257.0,36.9246,36.9741,36.8752,36.9543,15257.0
2020-05-28 11:30:00,37.41,37.53,37.4,37.44,19608.0,36.9938,37.1125,36.984,37.0235,19608.0
2020-05-28 11:40:00,37.42,37.49,37.32,37.42,14164.0,37.0037,37.073,36.9048,37.0037,14164.0
2020-05-28 11:50:00,37.4,37.51,37.4,37.44,12321.0,36.984,37.0927,36.984,37.0235,12321.0
2020-05-28 12:00:00,37.44,37.44,37.36,37.37,9008.0,37.0235,37.0235,36.9444,36.9543,9008.0
2020-05-28 12:10:00,37.38,37.4,37.17,37.17,9300.0,36.9642,36.984,36.7565,36.7565,9300.0
2020-05-28 12:20:00,37.17,37.31,37.17,37.25,17440.0,36.7565,36.895,36.7565,36.8356,17440.0
2020-05-28 12:30:00,37.23,37.26,37.19,37.25,14440.0,36.8158,36.8455,36.7763,36.8356,14440.0
2020-05-28 12:40:00,37.24,37.26,37.2,37.22,4571.0,36.8257,36.8455,36.7862,36.806,4571.0
2020-05-28 12:50:00,37.23,37.25,37.14,37.22,10093.0,36.8158,36.8356,36.7268,36.806,10093.0
2020-05-28 13:00:00,37.22,37.23,37.17,37.21,7060.0,36.806,36.8158,36.7565,36.7961,7060.0
2020-05-28 13:10:00,37.22,37.24,37.17,37.17,16010.0,36.806,36.8257,36.7565,36.7565,16010.0
2020-05-28 13:20:00,37.18,37.3,37.18,37.28,8119.0,36.7664,36.8851,36.7664,36.8653,8119.0
2020-05-28 13:30:00,37.27,37.39,37.26,37.33,9955.0,36.8554,36.9741,36.8455,36.9147,9955.0
2020-05-28 13:40:00,37.35,37.36,37.29,37.29,6550.0,36.9345,36.9444,36.8752,36.8752,6550.0
2020-05-28 13:50:00,37.28,37.3,37.19,37.24,14478.0,36.8653,36.8851,36.7763,36.8257,14478.0
2020-05-28 14:00:00,37.25,37.26,37.21,37.23,6690.0,36.8356,36.8455,36.7961,36.8158,6690.0
2020-05-28 14:10:00,37.19,37.2,37.13,37.14,13273.0,36.7763,36.7862,36.717,36.7268,13273.0
2020-05-28 14:20:00,37.15,37.16,37.11,37.14,20051.0,36.7367,36.7466,36.6972,36.7268,20051.0
2020-05-28 14:30:00,37.13,37.23,37.12,37.13,14991.0,36.717,36.8158,36.7071,36.717,14991.0
2020-05-28 14:40:00,37.16,37.16,37.05,37.08,49671.0,36.7466,36.7466,36.6378,36.6675,49671.0
2020-05-28 14:50:00,37.09,37.15,37.04,37.1,28342.0,36.6774,36.7367,36.628,36.6873,28342.0
2020-05-28 15:00:00,37.08,37.14,37.08,37.14,23184.0,36.6675,36.7268,36.6675,36.7268,23184.0
2020-05-28 15:10:00,37.13,37.2,36.89,36.89,22887.0,36.717,36.7862,36.4796,36.4796,22887.0
2020-05-28 15:20:00,36.91,36.91,36.75,36.75,31929.0,36.4994,36.4994,36.3412,36.3412,31929.0
2020-05-28 15:30:00,36.74,36.82,36.62,36.79,72984.0,36.3313,36.4104,36.2126,36.3807,72984.0
2020-05-28 15:40:00,36.77,36.81,36.59,36.6,43109.0,36.361,36.4005,36.183,36.1929,43109.0
2020-05-28 15:50:00,36.6,36.76,36.54,36.61,135895.0,36.1929,36.3511,36.1335,36.2027,135895.0
2020-05-29 09:30:00,36.2,36.44,35.94,36.17,15526.0,35.7973,36.0346,35.5402,35.7676,15526.0
2020-05-29 09:40:00,36.15,36.16,36.03,36.07,11505.0,35.7479,35.7578,35.6292,35.6688,11505.0
2020-05-29 09:50:00,36.08,36.11,35.88,35.96,6407.0,35.6786,35.7083,35.4809,35.56,6407.0
2020-05-29 10:00:00,35.93,36.15,35.91,36.09,22289.0,35.5303,35.7479,35.5105,35.6885,22289.0
2020-05-29 10:10:00,36.1,36.76,36.1,36.72,46273.0,35.6984,36.3511,35.6984,36.3115,46273.0
2020-05-29 10:20:00,36.71,36.77,36.53,36.54,26049.0,36.3016,36.361,36.1236,36.1335,26049.0
2020-05-29 10:30:00,36.54,36.6,36.37,36.43,8840.0,36.1335,36.1929,35.9654,36.0247,8840.0
2020-05-29 10:40:00,36.44,36.44,36.27,36.28,10360.0,36.0346,36.0346,35.8665,35.8764,10360.0
2020-05-29 10:50:00,36.29,36.44,36.27,36.38,73956.0,35.8863,36.0346,35.8665,35.9753,73956.0
2020-05-29 11:00:00,36.36,36.42,36.27,36.37,9587.0,35.9555,36.0149,35.8665,35.9654,9587.0
2020-05-29 11:10:00,36.34,36.39,36.25,36.26,10873.0,35.9357,35.9852,35.8467,35.8566,10873.0
2020-05-29 11:20:00,36.27,36.36,36.23,36.32,12102.0,35.8665,35.9555,35.827,35.916,12102.0
2020-05-29 11:30:00,36.31,36.45,36.3,36.41,8221.0,35.9061,36.0445,35.8962,36.005,8221.0
2020-05-29 11:40:00,36.41,36.46,36.35,36.44,8448.0,36.005,36.0544,35.9456,36.0346,8448.0
2020-05-29 11:50:00,36.45,36.57,36.45,36.52,17433.0,36.0445,36.1632,36.0445,36.1137,17433.0
2020-05-29 12:00:00,36.52,36.55,36.47,36.48,10000.0,36.1137,36.1434,36.0643,36.0742,10000.0
2020-05-29 12:10:00,36.5,36.55,36.44,36.44,10801.0,36.094,36.1434,36.0346,36.0346,10801.0
2020-05-29 12:20:00,36.42,36.52,36.4,36.5,11031.0,36.0149,36.1137,35.9951,36.094,11031.0
2020-05-29 12:30:00,36.48,36.51,36.45,36.5,9091.0,36.0742,36.1039,36.0445,36.094,9091.0
2020-05-29 12:40:00,36.5,36.5,36.43,36.48,12005.0,36.094,36.094,36.0247,36.0742,12005.0
2020-05-29 12:50:00,36.47,36.55,36.36,36.51,29713.0,36.0643,36.1434,35.9555,36.1039,29713.0
2020-05-29 13:00:00,36.49,36.54,36.46,36.48,14746.0,36.0841,36.1335,36.0544,36.0742,14746.0
2020-05-29 13:10:00,36.46,36.55,36.43,36.51,8086.0,36.0544,36.1434,36.0247,36.1039,8086.0
2020-05-29 13:20:00,36.52,36.58,36.51,36.55,11748.0,36.1137,36.1731,36.1039,36.1434,11748.0
2020-05-29 13:30:00,36.54,36.56,36.43,36.43,7523.0,36.1335,36.1533,36.0247,36.0247,7523.0
2020-05-29 13:40:00,36.44,36.49,36.41,36.41,9911.0,36.0346,36.0841,36.005,36.005,9911.0
2020-05-29 13:50:00,36.41,36.57,36.4,36.52,16817.0,36.005,36.1632,35.9951,36.1137,16817.0
2020-05-29 14:00:00,36.5,36.61,36.47,36.59,17170.0,36.094,36.2027,36.0643,36.183,17170.0
2020-05-29 14:10:00,36.59,36.65,36.53,36.65,14003.0,36.183,36.2423,36.1236,36.2423,14003.0
2020-05-29 14:20:00,36.67,36.77,36.66,36.74,11977.0,36.2621,36.361,36.2522,36.3313,11977.0
2020-05-29 14:30:00,36.74,36.77,36.69,36.75,12305.0,36.3313,36.361,36.2819,36.3412,12305.0
2020-05-29 14:40:00,36.79,36.81,36.66,36.67,15155.0,36.3807,36.4005,36.2522,36.2621,15155.0
2020-05-29 14:50:00,36.68,36.94,36.43,36.94,21700.0,36.272,36.5291,36.0247,36.5291,21700.0
2020-05-29 15:00:00,37.03,37.13,36.98,37.05,18140.0,36.6181,36.717,36.5686,36.6378,18140.0
2020-05-29 15:10:00,37.07,37.1,36.93,37.0,22661.0,36.6576,36.6873,36.5192,36.5884,22661.0
2020-05-29 15:20:00,36.99,37.13,36.98,37.06,26363.0,36.5785,36.717,36.5686,36.6477,26363.0
2020-05-29 15:30:00,37.06,37.11,36.93,37.0,32941.0,36.6477,36.6972,36.5192,36.5884,32941.0
2020-05-29 15:40:00,36.98,37.03,36.85,36.86,44717.0,36.5686,36.6181,36.4401,36.45,44717.0
2020-05-29 15:50:00,36.87,37.11,36.87,36.93,149153.0,36.4599,36.6972,36.4599,36.5192,149153.0
2020-06-01 09:30:00,36.98,37.1,36.77,37.1,40964.0,36.5686,36.6873,36.361,36.6873,40964.0
2020-06-01 09:40:00,37.13,37.42,37.12,37.36,12099.0,36.717,37.0037,36.7071,36.9444,12099.0
2020-06-01 09:50:00,37.3,37.45,37.27,37.43,26237.0,36.8851,37.0334,36.8554,37.0136,26237.0
2020-06-01 10:00:00,37.42,37.54,37.36,37.48,35736.0,37.0037,37.1224,36.9444,37.0631,35736.0
2020-06-01 10:10:00,37.49,37.64,37.45,37.62,28836.0,37.073,37.2213,37.0334,37.2015,28836.0
2020-06-01 10:20:00,37.62,37.76,37.56,37.63,11162.0,37.2015,37.34,37.1422,37.2114,11162.0
2020-06-01 10:30:00,37.63,37.77,37.6,37.74,12177.0,37.2114,37.3498,37.1817,37.3202,12177.0
2020-06-01 10:40:00,37.73,37.8,37.68,37.77,16874.0,37.3103,37.3795,37.2608,37.3498,16874.0
2020-06-01 10:50:00,37.74,37.8,37.64,37.7,38743.0,37.3202,37.3795,37.2213,37.2806,38743.0
2020-06-01 11:00:00,37.71,37.72,37.59,37.61,21819.0,37.2905,37.3004,37.1718,37.1916,21819.0
2020-06-01 11:10:00,37.59,37.79,37.54,37.73,14269.0,37.1718,37.3696,37.1224,37.3103,14269.0
2020-06-01 11:20:00,37.73,37.88,37.72,37.75,25196.0,37.3103,37.4586,37.3004,37.3301,25196.0
2020-06-01 11:30:00,37.75,37.78,37.61,37.71,23445.0,37.3301,37.3597,37.1916,37.2905,23445.0
2020-06-01 11:40:00,37.74,37.78,37.7,37.75,10666.0,37.3202,37.3597,37.2806,37.3301,10666.0
2020-06-01 11:50:00,37.77,37.94,37.76,37.91,37731.0,37.3498,37.5179,37.34,37.4883,37731.0
2020-06-01 12:00:00,37.91,37.96,37.82,37.95,17585.0,37.4883,37.5377,37.3993,37.5278,17585.0
2020-06-01 12:10:00,37.96,37.97,37.91,37.94,12499.0,37.5377,37.5476,37.4883,37.5179,12499.0
2020-06-01 12:20:00,37.95,37.99,37.94,37.95,28580.0,37.5278,37.5674,37.5179,37.5278,28580.0
2020-06-01 12:30:00,37.95,38.0,37.91,37.92,32726.0,37.5278,37.5773,37.4883,37.4982,32726.0
2020-06-01 12:40:00,37.93,37.94,37.86,37.93,9905.0,37.5081,37.5179,37.4388,37.5081,9905.0
2020-06-01 12:50:00,37.95,38.0,37.92,37.99,37727.0,37.5278,37.5773,37.4982,37.5674,37727.0
2020-06-01 13:00:00,38.0,38.0,37.88,37.89,22976.0,37.5773,37.5773,37.4586,37.4685,22976.0
2020-06-01 13:10:00,37.9,37.95,37.86,37.92,14606.0,37.4784,37.5278,37.4388,37.4982,14606.0
2020-06-01 13:20:00,37.91,37.95,37.9,37.92,11056.0,37.4883,37.5278,37.4784,37.4982,11056.0
2020-06-01 13:30:00,37.91,38.05,37.9,38.0,21215.0,37.4883,37.6267,37.4784,37.5773,21215.0
2020-06-01 13:40:00,38.0,38.11,37.99,38.07,19314.0,37.5773,37.6861,37.5674,37.6465,19314.0
2020-06-01 13:50:00,38.08,38.12,37.98,38.02,15131.0,37.6564,37.6959,37.5575,37.5971,15131.0
2020-06-01 14:00:00,38.02,38.06,38.0,38.02,16167.0,37.5971,37.6366,37.5773,37.5971,16167.0
2020-06-01 14:10:00,38.03,38.11,38.02,38.04,28297.0,37.6069,37.6861,37.5971,37.6168,28297.0
2020-06-01 14:20:00,38.04,38.06,37.97,37.97,28479.0,37.6168,37.6366,37.5476,37.5476,28479.0
2020-06-01 14:30:00,37.95,37.99,37.92,37.95,23701.0,37.5278,37.5674,37.4982,37.5278,23701.0
2020-06-01 14:40:00,37.95,38.02,37.94,38.0,21080.0,37.5278,37.5971,37.5179,37.5773,21080.0
2020-06-01 14:50:00,38.0,38.08,37.99,38.04,30578.0,37.5773,37.6564,37.5674,37.6168,30578.0
2020-06-01 15:00:00,38.05,38.1,37.97,37.99,19451.0,37.6267,37.6762,37.5476,37.5674,19451.0
2020-06-01 15:10:00,37.98,37.99,37.92,37.94,21547.0,37.5575,37.5674,37.4982,37.5179,21547.0
2020-06-01 15:20:00,37.95,37.95,37.89,37.91,33627.0,37.5278,37.5278,37.4685,37.4883,33627.0
2020-06-01 15:30:00,37.91,37.97,37.85,37.87,57842.0,37.4883,37.5476,37.429,37.4487,57842.0
2020-06-01 15:40:00,37.87,37.89,37.73,37.75,73242.0,37.4487,37.4685,37.3103,37.3301,73242.0
2020-06-01 15:50:00,37.74,38.07,37.69,37.96,391811.0,37.3202,37.6465,37.2707,37.5377,391811.0
2020-06-02 09:30:00,38.36,38.69,38.3,38.43,54535.0,37.9333,38.2596,37.8739,38.0025,54535.0
2020-06-02 09:40:00,38.44,38.68,38.43,38.67,29883.0,38.0124,38.2497,38.0025,38.2398,29883.0
2020-06-02 09:50:00,38.69,38.96,38.67,38.88,35676.0,38.2596,38.5266,38.2398,38.4475,35676.0
2020-06-02 10:00:00,38.89,39.15,38.89,39.1,60702.0,38.4574,38.7145,38.4574,38.665,60702.0
2020-06-02 10:10:00,39.1,39.29,39.06,39.28,50885.0,38.665,38.8529,38.6255,38.843,50885.0
2020-06-02 10:20:00,39.29,39.4,39.26,39.33,54298.0,38.8529,38.9617,38.8233,38.8925,54298.0
2020-06-02 10:30:00,39.34,39.36,39.15,39.16,28890.0,38.9024,38.9222,38.7145,38.7244,28890.0
2020-06-02 10:40:00,39.16,39.18,38.98,39.02,28019.0,38.7244,38.7442,38.5464,38.5859,28019.0
2020-06-02 10:50:00,39.01,39.23,38.98,39.21,22864.0,38.576,38.7936,38.5464,38.7738,22864.0
2020-06-02 11:00:00,39.22,39.32,39.06,39.14,69738.0,38.7837,38.8826,38.6255,38.7046,69738.0
2020-06-02 11:10:00,39.14,39.26,39.13,39.18,36903.0,38.7046,38.8233,38.6947,38.7442,36903.0
2020-06-02 11:20:00,39.18,39.28,39.16,39.26,19906.0,38.7442,38.843,38.7244,38.8233,19906.0
2020-06-02 11:30:00,39.25,39.34,39.22,39.3,13115.0,38.8134,38.9024,38.7837,38.8628,13115.0
2020-06-02 11:40:00,39.32,39.36,39.22,39.23,79177.0,38.8826,38.9222,38.7837,38.7936,79177.0
2020-06-02 11:50:00,39.22,39.38,39.18,39.28,124617.0,38.7837,38.9419,38.7442,38.843,124617.0
2020-06-02 12:00:00,39.28,39.39,39.2,39.37,37772.0,38.843,38.9518,38.7639,38.932,37772.0
2020-06-02 12:10:00,39.37,39.49,39.34,39.34,43298.0,38.932,39.0507,38.9024,38.9024,43298.0
2020-06-02 12:20:00,39.34,39.51,39.33,39.51,46087.0,38.9024,39.0705,38.8925,39.0705,46087.0
2020-06-02 12:30:00,39.52,39.54,39.45,39.5,22137.0,39.0804,39.1002,39.0112,39.0606,22137.0
2020-06-02 12:40:00,39.51,39.61,39.49,39.58,13263.0,39.0705,39.1694,39.0507,39.1397,13263.0
2020-06-02 12:50:00,39.56,39.62,39.55,39.55,38325.0,39.1199,39.1793,39.11,39.11,38325.0
2020-06-02 13:00:00,39.56,39.57,39.5,39.55,22363.0,39.1199,39.1298,39.0606,39.11,22363.0
2020-06-02 13:10:00,39.56,39.61,39.53,39.53,9633.0,39.1199,39.1694,39.0903,39.0903,9633.0
2020-06-02 13:20:00,39.53,39.59,39.32,39.35,67464.0,39.0903,39.1496,38.8826,38.9123,67464.0
2020-06-02 13:30:00,39.35,39.35,39.16,39.18,15978.0,38.9123,38.9123,38.7244,38.7442,15978.0
2020-06-02 13:40:00,39.17,39.45,39.14,39.38,147722.0,38.7343,39.0112,38.7046,38.9419,147722.0
2020-06-02 13:50:00,39.38,39.48,39.34,39.43,64494.0,38.9419,39.0408,38.9024,38.9914,64494.0
2020-06-02 14:00:00,39.42,39.58,39.38,39.55,59185.0,38.9815,39.1397,38.9419,39.11,59185.0
2020-06-02 14:10:00,39.55,39.62,39.53,39.62,58078.0,39.11,39.1793,39.0903,39.1793,58078.0
2020-06-02 14:20:00,39.63,39.63,39.38,39.41,48148.0,39.1891,39.1891,38.9419,38.9716,48148.0
2020-06-02 14:30:00,39.38,39.6,39.33,39.57,94207.0,38.9419,39.1595,38.8925,39.1298,94207.0
2020-06-02 14:40:00,39.61,39.62,39.56,39.6,19256.0,39.1694,39.1793,39.1199,39.1595,19256.0
2020-06-02 14:50:00,39.61,39.62,39.54,39.55,23116.0,39.1694,39.1793,39.1002,39.11,23116.0
2020-06-02 15:00:00,39.54,39.58,39.5,39.57,26332.0,39.1002,39.1397,39.0606,39.1298,26332.0
2020-06-02 15:10:00,39.55,39.59,39.52,39.57,81461.0,39.11,39.1496,39.0804,39.1298,81461.0
2020-06-02 15:20:00,39.56,39.62,39.51,39.55,95300.0,39.1199,39.1793,39.0705,39.11,95300.0
2020-06-02 15:30:00,39.55,39.61,39.52,39.57,95759.0,39.11,39.1694,39.0804,39.1298,95759.0
2020-06-02 15:40:00,39.57,39.65,39.47,39.64,94978.0,39.1298,39.2089,39.0309,39.199,94978.0
2020-06-02 15:50:00,39.65,39.72,39.56,39.65,202431.0,39.2089,39.2781,39.1199,39.2089,202431.0
2020-06-03 09:30:00,40.0,40.59,39.92,40.3,69826.0,39.555,40.1385,39.4759,39.8517,69826.0
2020-06-03 09:40:00,40.29,40.69,40.21,40.45,92290.0,39.8418,40.2374,39.7627,40.0,92290.0
2020-06-03 09:50:00,40.42,40.59,40.18,40.18,24037.0,39.9704,40.1385,39.733,39.733,24037.0
2020-06-03 10:00:00,40.2,40.39,40.07,40.27,67503.0,39.7528,39.9407,39.6243,39.822,67503.0
2020-06-03 10:10:00,40.28,40.65,40.26,40.57,21103.0,39.8319,40.1978,39.8121,40.1187,21103.0
2020-06-03 10:20:00,40.59,40.84,40.58,40.79,54024.0,40.1385,40.3857,40.1286,40.3362,54024.0
2020-06-03 10:30:00,40.75,40.75,40.6,40.67,75301.0,40.2967,40.2967,40.1484,40.2176,75301.0
2020-06-03 10:40:00,40.67,40.73,40.62,40.64,25129.0,40.2176,40.2769,40.1681,40.1879,25129.0
2020-06-03 10:50:00,40.66,40.68,40.37,40.39,51585.0,40.2077,40.2275,39.9209,39.9407,51585.0
2020-06-03 11:00:00,40.37,40.4,40.27,40.32,31369.0,39.9209,39.9506,39.822,39.8715,31369.0
2020-06-03 11:10:00,40.31,40.41,40.29,40.31,44262.0,39.8616,39.9605,39.8418,39.8616,44262.0
2020-06-03 11:20:00,40.31,40.43,40.22,40.22,27152.0,39.8616,39.9803,39.7726,39.7726,27152.0
2020-06-03 11:30:00,40.27,40.39,40.25,40.36,12829.0,39.822,39.9407,39.8023,39.911,12829.0
2020-06-03 11:40:00,40.37,40.4,40.24,40.24,21557.0,39.9209,39.9506,39.7924,39.7924,21557.0
2020-06-03 11:50:00,40.23,40.24,40.06,40.11,29089.0,39.7825,39.7924,39.6144,39.6638,29089.0
2020-06-03 12:00:00,40.11,40.13,40.03,40.1,25200.0,39.6638,39.6836,39.5847,39.6539,25200.0
2020-06-03 12:10:00,40.11,40.23,40.1,40.2,21863.0,39.6638,39.7825,39.6539,39.7528,21863.0
2020-06-03 12:20:00,40.21,40.31,40.18,40.31,17972.0,39.7627,39.8616,39.733,39.8616,17972.0
2020-06-03 12:30:00,40.32,40.32,40.17,40.21,45014.0,39.8715,39.8715,39.7231,39.7627,45014.0
2020-06-03 12:40:00,40.2,40.24,40.08,40.08,7012.0,39.7528,39.7924,39.6341,39.6341,7012.0
2020-06-03 12:50:00,40.09,40.19,40.09,40.16,13546.0,39.644,39.7429,39.644,39.7133,13546.0
2020-06-03 13:00:00,40.15,40.29,40.15,40.29,13600.0,39.7034,39.8418,39.7034,39.8418,13600.0
2020-06-03 13:10:00,40.28,40.3,40.22,40.24,13927.0,39.8319,39.8517,39.7726,39.7924,13927.0
2020-06-03 13:20:00,40.24,40.27,40.21,40.25,24931.0,39.7924,39.822,39.7627,39.8023,24931.0
2020-06-03 13:30:00,40.24,40.27,40.23,40.26,32615.0,39.7924,39.822,39.7825,39.8121,32615.0
2020-06-03 13:40:00,40.26,40.3,40.23,40.25,35595.0,39.8121,39.8517,39.7825,39.8023,35595.0
2020-06-03 13:50:00,40.25,40.35,40.24,40.33,23084.0,39.8023,39.9011,39.7924,39.8814,23084.0
2020-06-03 14:00:00,40.33,40.52,40.33,40.52,11903.0,39.8814,40.0692,39.8814,40.0692,11903.0
2020-06-03 14:10:00,40.53,40.67,40.53,40.65,14401.0,40.0791,40.2176,40.0791,40.1978,14401.0
2020-06-03 14:20:00,40.68,40.75,40.66,40.68,10603.0,40.2275,40.2967,40.2077,40.2275,10603.0
2020-06-03 14:30:00,40.68,40.7,40.55,40.56,28626.0,40.2275,40.2472,40.0989,40.1088,28626.0
2020-06-03 14:40:00,40.54,40.63,40.51,40.57,24880.0,40.089,40.178,40.0594,40.1187,24880.0
2020-06-03 14:50:00,40.57,40.57,40.5,40.5,20484.0,40.1187,40.1187,40.0495,40.0495,20484.0
2020-06-03 15:00:00,40.47,40.54,40.47,40.51,12868.0,40.0198,40.089,40.0198,40.0594,12868.0
2020-06-03 15:10:00,40.52,40.54,40.43,40.44,33879.0,40.0692,40.089,39.9803,39.9901,33879.0
2020-06-03 15:20:00,40.43,40.51,40.35,40.46,46068.0,39.9803,40.0594,39.9011,40.0099,46068.0
2020-06-03 15:30:00,40.46,40.56,40.44,40.55,37348.0,40.0099,40.1088,39.9901,40.0989,37348.0
2020-06-03 15:40:00,40.55,40.57,40.47,40.5,72633.0,40.0989,40.1187,40.0198,40.0495,72633.0
2020-06-03 15:50:00,40.5,40.54,40.34,40.39,176834.0,40.0495,40.089,39.8913,39.9407,176834.0
2020-06-04 09:30:00,40.09,40.19,39.83,39.88,24054.0,39.644,39.7429,39.3869,39.4364,24054.0
2020-06-04 09:40:00,39.86,39.93,39.74,39.83,13616.0,39.4166,39.4858,39.2979,39.3869,13616.0
2020-06-04 09:50:00,39.86,40.14,39.85,40.14,20630.0,39.4166,39.6935,39.4067,39.6935,20630.0
2020-06-04 10:00:00,40.15,40.34,40.15,40.29,25293.0,39.7034,39.8913,39.7034,39.8418,25293.0
2020-06-04 10:10:00,40.3,40.45,40.28,40.45,12320.0,39.8517,40.0,39.8319,40.0,12320.0
2020-06-04 10:20:00,40.45,40.45,40.27,40.4,12456.0,40.0,40.0,39.822,39.9506,12456.0
2020-06-04 10:30:00,40.41,40.5,40.39,40.41,11861.0,39.9605,40.0495,39.9407,39.9605,11861.0
2020-06-04 10:40:00,40.43,40.5,40.43,40.49,13184.0,39.9803,40.0495,39.9803,40.0396,13184.0
2020-06-04 10:50:00,40.48,40.58,40.38,40.54,23876.0,40.0297,40.1286,39.9308,40.089,23876.0
2020-06-04 11:00:00,40.55,40.55,40.23,40.25,11521.0,40.0989,40.0989,39.7825,39.8023,11521.0
2020-06-04 11:10:00,40.21,40.33,40.16,40.25,12453.0,39.7627,39.8814,39.7133,39.8023,12453.0
2020-06-04 11:20:00,40.24,40.41,40.23,40.31,17928.0,39.7924,39.9605,39.7825,39.8616,17928.0
2020-06-04 11:30:00,40.31,40.39,40.3,40.32,18468.0,39.8616,39.9407,39.8517,39.8715,18468.0
2020-06-04 11:40:00,40.34,40.34,40.24,40.27,8150.0,39.8913,39.8913,39.7924,39.822,8150.0
2020-06-04 11:50:00,40.27,40.48,40.25,40.41,15908.0,39.822,40.0297,39.8023,39.9605,15908.0
2020-06-04 12:00:00,40.38,40.5,40.37,40.47,5828.0,39.9308,40.0495,39.9209,40.0198,5828.0
2020-06-04 12:10:00,40.47,40.49,40.43,40.46,12896.0,40.0198,40.0396,39.9803,40.0099,12896.0
2020-06-04 12:20:00,40.45,40.46,40.32,40.32,11699.0,40.0,40.0099,39.8715,39.8715,11699.0
2020-06-04 12:30:00,40.29,40.3,40.19,40.27,11259.0,39.8418,39.8517,39.7429,39.822,11259.0
2020-06-04 12:40:00,40.26,40.26,40.15,40.2,8598.0,39.8121,39.8121,39.7034,39.7528,8598.0
2020-06-04 12:50:00,40.21,40.34,40.19,40.34,15398.0,39.7627,39.8913,39.7429,39.8913,15398.0
2020-06-04 13:00:00,40.35,40.38,40.3,40.38,8053.0,39.9011,39.9308,39.8517,39.9308,8053.0
2020-06-04 13:10:00,40.37,40.48,40.37,40.43,9148.0,39.9209,40.0297,39.9209,39.9803,9148.0
2020-06-04 13:20:00,40.45,40.52,40.44,40.5,7997.0,40.0,40.0692,39.9901,40.0495,7997.0
2020-06-04 13:30:00,40.5,40.6,40.5,40.59,7109.0,40.0495,40.1484,40.0495,40.1385,7109.0
2020-06-04 13:40:00,40.6,40.72,40.59,40.69,9185.0,40.1484,40.267,40.1385,40.2374,9185.0
2020-06-04 13:50:00,40.72,40.73,40.68,40.71,6665.0,40.267,40.2769,40.2275,40.2571,6665.0
2020-06-04 14:00:00,40.71,40.72,40.6,40.64,10195.0,40.2571,40.267,40.1484,40.1879,10195.0
2020-06-04 14:10:00,40.63,40.72,40.62,40.7,11549.0,40.178,40.267,40.1681,40.2472,11549.0
2020-06-04 14:20:00,40.7,40.79,40.59,40.68,64096.0,40.2472,40.3362,40.1385,40.2275,64096.0
2020-06-04 14:30:00,40.7,40.7,40.43,40.54,56975.0,40.2472,40.2472,39.9803,40.089,56975.0
2020-06-04 14:40:00,40.53,40.67,40.49,40.66,16009.0,40.0791,40.2176,40.0396,40.2077,16009.0
2020-06-04 14:50:00,40.66,40.71,40.59,40.64,18569.0,40.2077,40.2571,40.1385,40.1879,18569.0
2020-06-04 15:00:00,40.64,40.67,40.57,40.63,19918.0,40.1879,40.2176,40.1187,40.178,19918.0
2020-06-04 15:10:00,40.64,40.64,40.5,40.6,15232.0,40.1879,40.1879,40.0495,40.1484,15232.0
2020-06-04 15:20:00,40.59,40.73,40.58,40.73,20398.0,40.1385,40.2769,40.1286,40.2769,20398.0
2020-06-04 15:30:00,40.73,40.83,40.72,40.78,35372.0,40.2769,40.3758,40.267,40.3264,35372.0
2020-06-04 15:40:00,40.77,40.9,40.76,40.88,50830.0,40.3165,40.445,40.3066,40.4252,50830.0
2020-06-04 15:50:00,40.89,41.02,40.86,41.02,75106.0,40.4351,40.5637,40.4055,40.5637,75106.0
2020-06-05 09:30:00,41.99,42.5,41.99,42.38,70840.0,41.5229,42.0272,41.5229,41.9086,70840.0
2020-06-05 09:40:00,42.35,42.4,42.06,42.11,49699.0,41.8789,41.9283,41.5921,41.6416,49699.0
2020-06-05 09:50:00,42.11,42.23,42.04,42.08,14956.0,41.6416,41.7602,41.5723,41.6119,14956.0
2020-06-05 10:00:00,42.07,42.35,42.03,42.35,45132.0,41.602,41.8789,41.5625,41.8789,45132.0
2020-06-05 10:10:00,42.35,42.62,42.34,42.59,73290.0,41.8789,42.1459,41.869,42.1162,73290.0
2020-06-05 10:20:00,42.59,42.61,42.29,42.36,70565.0,42.1162,42.136,41.8196,41.8888,70565.0
2020-06-05 10:30:00,42.37,42.49,42.33,42.48,35066.0,41.8987,42.0173,41.8591,42.0074,35066.0
2020-06-05 10:40:00,42.45,42.64,42.41,42.6,10786.0,41.9778,42.1657,41.9382,42.1261,10786.0
2020-06-05 10:50:00,42.62,42.75,42.59,42.66,40924.0,42.1459,42.2744,42.1162,42.1854,40924.0
2020-06-05 11:00:00,42.66,42.68,42.6,42.62,35638.0,42.1854,42.2052,42.1261,42.1459,35638.0
2020-06-05 11:10:00,42.65,42.78,42.61,42.66,40563.0,42.1756,42.3041,42.136,42.1854,40563.0
2020-06-05 11:20:00,42.67,42.9,42.65,42.88,23791.0,42.1953,42.4228,42.1756,42.403,23791.0
2020-06-05 11:30:00,42.89,42.98,42.75,42.79,18905.0,42.4129,42.5019,42.2744,42.314,18905.0
2020-06-05 11:40:00,42.79,42.87,42.78,42.85,17413.0,42.314,42.3931,42.3041,42.3733,17413.0
2020-06-05 11:50:00,42.86,42.94,42.85,42.94,12527.0,42.3832,42.4623,42.3733,42.4623,12527.0
2020-06-05 12:00:00,42.95,42.99,42.89,42.93,35424.0,42.4722,42.5118,42.4129,42.4524,35424.0
2020-06-05 12:10:00,42.93,42.94,42.68,42.69,41988.0,42.4524,42.4623,42.2052,42.2151,41988.0
2020-06-05 12:20:00,42.71,42.76,42.65,42.65,9971.0,42.2349,42.2843,42.1756,42.1756,9971.0
2020-06-05 12:30:00,42.67,42.68,42.59,42.66,17456.0,42.1953,42.2052,42.1162,42.1854,17456.0
2020-06-05 12:40:00,42.67,42.67,42.55,42.64,119189.0,42.1953,42.1953,42.0767,42.1657,119189.0
2020-06-05 12:50:00,42.63,42.64,42.53,42.61,23976.0,42.1558,42.1657,42.0569,42.136,23976.0
2020-06-05 13:00:00,42.61,42.69,42.59,42.59,37039.0,42.136,42.2151,42.1162,42.1162,37039.0
2020-06-05 13:10:00,42.57,42.59,42.48,42.49,15710.0,42.0964,42.1162,42.0074,42.0173,15710.0
2020-06-05 13:20:00,42.5,42.6,42.5,42.58,11127.0,42.0272,42.1261,42.0272,42.1063,11127.0
2020-06-05 13:30:00,42.58,42.6,42.47,42.49,15069.0,42.1063,42.1261,41.9976,42.0173,15069.0
2020-06-05 13:40:00,42.48,42.53,42.37,42.45,21170.0,42.0074,42.0569,41.8987,41.9778,21170.0
2020-06-05 13:50:00,42.44,42.46,42.39,42.44,11879.0,41.9679,41.9877,41.9184,41.9679,11879.0
2020-06-05 14:00:00,42.43,42.51,42.33,42.4,61565.0,41.958,42.0371,41.8591,41.9283,61565.0
2020-06-05 14:10:00,42.4,42.42,42.26,42.31,26894.0,41.9283,41.9481,41.7899,41.8393,26894.0
2020-06-05 14:20:00,42.3,42.37,42.25,42.32,23638.0,41.8294,41.8987,41.78,41.8492,23638.0
2020-06-05 14:30:00,42.33,42.4,42.27,42.38,21910.0,41.8591,41.9283,41.7998,41.9086,21910.0
2020-06-05 14:40:00,42.38,42.53,42.38,42.41,20064.0,41.9086,42.0569,41.9086,41.9382,20064.0
2020-06-05 14:50:00,42.42,42.47,42.37,42.4,23308.0,41.9481,41.9976,41.8987,41.9283,23308.0
2020-06-05 15:00:00,42.42,42.43,42.23,42.23,26666.0,41.9481,41.958,41.7602,41.7602,26666.0
2020-06-05 15:10:00,42.24,42.29,42.14,42.28,30791.0,41.7701,41.8196,41.6712,41.8097,30791.0
2020-06-05 15:20:00,42.28,42.38,42.22,42.37,39771.0,41.8097,41.9086,41.7503,41.8987,39771.0
2020-06-05 15:30:00,42.37,42.39,42.2,42.25,41446.0,41.8987,41.9184,41.7306,41.78,41446.0
2020-06-05 15:40:00,42.24,42.33,42.2,42.27,52502.0,41.7701,41.8591,41.7306,41.7998,52502.0
2020-06-05 15:50:00,42.27,42.45,42.18,42.4,173141.0,41.7998,41.9778,41.7108,41.9283,173141.0
2020-06-08 09:30:00,42.77,43.3,42.69,43.05,49934.0,42.2942,42.8183,42.2151,42.5711,49934.0
2020-06-08 09:40:00,42.99,43.28,42.85,42.85,26054.0,42.5118,42.7985,42.3733,42.3733,26054.0
2020-06-08 09:50:00,42.91,43.05,42.72,43.04,12154.0,42.4327,42.5711,42.2448,42.5612,12154.0
2020-06-08 10:00:00,43.04,43.37,42.97,43.37,38923.0,42.5612,42.8875,42.492,42.8875,38923.0
2020-06-08 10:10:00,43.35,43.51,43.19,43.31,43080.0,42.8678,43.026,42.7095,42.8282,43080.0
2020-06-08 10:20:00,43.28,43.36,43.05,43.06,13333.0,42.7985,42.8777,42.5711,42.581,13333.0
2020-06-08 10:30:00,43.09,43.15,42.91,43.0,18141.0,42.6107,42.67,42.4327,42.5217,18141.0
2020-06-08 10:40:00,42.98,43.14,42.94,43.11,17104.0,42.5019,42.6601,42.4623,42.6304,17104.0
2020-06-08 10:50:00,43.12,43.21,43.08,43.17,11036.0,42.6403,42.7293,42.6008,42.6898,11036.0
2020-06-08 11:00:00,43.16,43.23,43.05,43.11,24275.0,42.6799,42.7491,42.5711,42.6304,24275.0
2020-06-08 11:10:00,43.1,43.19,43.08,43.11,17743.0,42.6205,42.7095,42.6008,42.6304,17743.0
2020-06-08 11:20:00,43.11,43.15,43.04,43.04,7564.0,42.6304,42.67,42.5612,42.5612,7564.0
2020-06-08 11:30:00,43.08,43.09,42.98,43.01,7194.0,42.6008,42.6107,42.5019,42.5315,7194.0
2020-06-08 11:40:00,43.03,43.03,42.92,42.96,10126.0,42.5513,42.5513,42.4426,42.4821,10126.0
2020-06-08 11:50:00,42.95,43.01,42.93,42.94,13634.0,42.4722,42.5315,42.4524,42.4623,13634.0
2020-06-08 12:00:00,42.94,43.05,42.91,43.03,11946.0,42.4623,42.5711,42.4327,42.5513,11946.0
2020-06-08 12:10:00,43.05,43.05,42.97,43.03,21502.0,42.5711,42.5711,42.492,42.5513,21502.0
2020-06-08 12:20:00,43.03,43.1,43.02,43.1,17498.0,42.5513,42.6205,42.5414,42.6205,17498.0
2020-06-08 12:30:00,43.11,43.24,43.11,43.24,19352.0,42.6304,42.759,42.6304,42.759,19352.0
2020-06-08 12:40:00,43.23,43.28,43.17,43.17,19363.0,42.7491,42.7985,42.6898,42.6898,19363.0
2020-06-08 12:50:00,43.16,43.19,43.05,43.05,14219.0,42.6799,42.7095,42.5711,42.5711,14219.0
2020-06-08 13:00:00,43.04,43.19,43.04,43.19,6495.0,42.5612,42.7095,42.5612,42.7095,6495.0
2020-06-08 13:10:00,43.17,43.37,43.16,43.35,12863.0,42.6898,42.8875,42.6799,42.8678,12863.0
2020-06-08 13:20:00,43.36,43.46,43.36,43.41,12551.0,42.8777,42.9765,42.8777,42.9271,12551.0
2020-06-08 13:30:00,43.42,43.44,43.3,43.44,33224.0,42.937,42.9568,42.8183,42.9568,33224.0
2020-06-08 13:40:00,43.4,43.43,43.24,43.24,14010.0,42.9172,42.9469,42.759,42.759,14010.0
2020-06-08 13:50:00,43.22,43.24,43.11,43.12,17631.0,42.7392,42.759,42.6304,42.6403,17631.0
2020-06-08 14:00:00,43.12,43.18,43.06,43.16,14147.0,42.6403,42.6997,42.581,42.6799,14147.0
2020-06-08 14:10:00,43.17,43.18,43.1,43.13,25042.0,42.6898,42.6997,42.6205,42.6502,25042.0
2020-06-08 14:20:00,43.14,43.24,43.13,43.24,26031.0,42.6601,42.759,42.6502,42.759,26031.0
2020-06-08 14:30:00,43.24,43.24,43.14,43.21,17468.0,42.759,42.759,42.6601,42.7293,17468.0
2020-06-08 14:40:00,43.2,43.27,43.16,43.26,14551.0,42.7194,42.7887,42.6799,42.7788,14551.0
2020-06-08 14:50:00,43.26,43.36,43.21,43.34,32501.0,42.7788,42.8777,42.7293,42.8579,32501.0
2020-06-08 15:00:00,43.33,43.36,43.28,43.29,14003.0,42.848,42.8777,42.7985,42.8084,14003.0
2020-06-08 15:10:00,43.29,43.33,43.27,43.33,12771.0,42.8084,42.848,42.7887,42.848,12771.0
2020-06-08 15:20:00,43.33,43.37,43.29,43.3,27777.0,42.848,42.8875,42.8084,42.8183,27777.0
2020-06-08 15:30:00,43.3,43.42,43.28,43.4,30466.0,42.8183,42.937,42.7985,42.9172,30466.0
2020-06-08 15:40:00,43.41,43.42,43.24,43.26,53237.0,42.9271,42.937,42.759,42.7788,53237.0
2020-06-08 15:50:00,43.27,43.33,43.2,43.31,138210.0,42.7887,42.848,42.7194,42.8282,138210.0
2020-06-09 09:30:00,42.4,42.45,41.89,42.24,25068.0,41.9283,41.9778,41.424,41.7701,25068.0
2020-06-09 09:40:00,42.2,42.27,42.06,42.14,10179.0,41.7306,41.7998,41.5921,41.6712,10179.0
2020-06-09 09:50:00,42.04,42.04,41.79,41.8,6378.0,41.5723,41.5723,41.3251,41.335,6378.0
2020-06-09 10:00:00,41.75,41.9,41.64,41.64,11656.0,41.2856,41.4339,41.1768,41.1768,11656.0
2020-06-09 10:10:00,41.62,41.92,41.56,41.89,10839.0,41.157,41.4537,41.0977,41.424,10839.0
2020-06-09 10:20:00,41.93,42.09,41.92,41.96,10858.0,41.4636,41.6218,41.4537,41.4932,10858.0
2020-06-09 10:30:00,41.96,41.98,41.72,41.79,11468.0,41.4932,41.513,41.2559,41.3251,11468.0
2020-06-09 10:40:00,41.75,42.01,41.72,42.01,13921.0,41.2856,41.5427,41.2559,41.5427,13921.0
2020-06-09 10:50:00,42.05,42.3,42.05,42.06,36748.0,41.5822,41.8294,41.5822,41.5921,36748.0
2020-06-09 11:00:00,42.02,42.09,41.97,42.02,7238.0,41.5526,41.6218,41.5031,41.5526,7238.0
2020-06-09 11:10:00,42.02,42.05,41.97,41.98,12250.0,41.5526,41.5822,41.5031,41.513,12250.0
2020-06-09 11:20:00,42.03,42.1,42.0,42.04,9997.0,41.5625,41.6317,41.5328,41.5723,9997.0
2020-06-09 11:30:00,42.01,42.03,41.97,42.02,11320.0,41.5427,41.5625,41.5031,41.5526,11320.0
2020-06-09 11:40:00,42.03,42.1,41.96,41.96,11591.0,41.5625,41.6317,41.4932,41.4932,11591.0
2020-06-09 11:50:00,41.96,42.2,41.95,42.17,29248.0,41.4932,41.7306,41.4833,41.7009,29248.0
2020-06-09 12:00:00,42.18,42.23,42.1,42.17,8316.0,41.7108,41.7602,41.6317,41.7009,8316.0
2020-06-09 12:10:00,42.16,42.2,42.01,42.01,11860.0,41.691,41.7306,41.5427,41.5427,11860.0
2020-06-09 12:20:00,42.01,42.04,41.92,41.97,9571.0,41.5427,41.5723,41.4537,41.5031,9571.0
2020-06-09 12:30:00,41.99,42.01,41.89,41.94,15592.0,41.5229,41.5427,41.424,41.4735,15592.0
2020-06-09 12:40:00,41.93,42.0,41.87,41.87,6654.0,41.4636,41.5328,41.4042,41.4042,6654.0
2020-06-09 12:50:00,41.87,41.94,41.84,41.93,10789.0,41.4042,41.4735,41.3746,41.4636,10789.0
2020-06-09 13:00:00,41.94,41.99,41.84,41.87,8930.0,41.4735,41.5229,41.3746,41.4042,8930.0
2020-06-09 13:10:00,41.88,41.93,41.85,41.87,7868.0,41.4141,41.4636,41.3845,41.4042,7868.0
2020-06-09 13:20:00,41.88,41.95,41.86,41.95,14301.0,41.4141,41.4833,41.3943,41.4833,14301.0
2020-06-09 13:30:00,41.93,41.94,41.83,41.83,10037.0,41.4636,41.4735,41.3647,41.3647,10037.0
2020-06-09 13:40:00,41.84,41.92,41.83,41.87,15473.0,41.3746,41.4537,41.3647,41.4042,15473.0
2020-06-09 13:50:00,41.87,41.87,41.76,41.77,12546.0,41.4042,41.4042,41.2955,41.3053,12546.0
2020-06-09 14:00:00,41.77,41.84,41.6,41.61,43552.0,41.3053,41.3746,41.1372,41.1471,43552.0
2020-06-09 14:10:00,41.6,41.66,41.51,41.51,12620.0,41.1372,41.1966,41.0482,41.0482,12620.0
2020-06-09 14:20:00,41.51,41.54,41.48,41.48,16872.0,41.0482,41.0779,41.0186,41.0186,16872.0
2020-06-09 14:30:00,41.47,41.56,41.47,41.56,16234.0,41.0087,41.0977,41.0087,41.0977,16234.0
2020-06-09 14:40:00,41.57,41.74,41.56,41.72,18570.0,41.1076,41.2757,41.0977,41.2559,18570.0
2020-06-09 14:50:00,41.73,41.74,41.56,41.59,13447.0,41.2658,41.2757,41.0977,41.1273,13447.0
2020-06-09 15:00:00,41.6,41.65,41.56,41.64,15871.0,41.1372,41.1867,41.0977,41.1768,15871.0
2020-06-09 15:10:00,41.65,41.74,41.64,41.73,14803.0,41.1867,41.2757,41.1768,41.2658,14803.0
2020-06-09 15:20:00,41.76,41.86,41.76,41.83,18251.0,41.2955,41.3943,41.2955,41.3647,18251.0
2020-06-09 15:30:00,41.86,41.87,41.74,41.79,25329.0,41.3943,41.4042,41.2757,41.3251,25329.0
2020-06-09 15:40:00,41.78,41.85,41.66,41.69,44655.0,41.3152,41.3845,41.1966,41.2262,44655.0
2020-06-09 15:50:00,41.67,41.7,41.5,41.54,91208.0,41.2065,41.2361,41.0383,41.0779,91208.0
2020-06-10 09:30:00,41.49,41.49,40.9,40.93,32348.0,41.0285,41.0285,40.445,40.4747,32348.0
2020-06-10 09:40:00,40.97,41.03,40.76,40.97,15817.0,40.5142,40.5736,40.3066,40.5142,15817.0
2020-06-10 09:50:00,40.96,41.05,40.87,41.05,15799.0,40.5044,40.5934,40.4154,40.5934,15799.0
2020-06-10 10:00:00,41.03,41.07,40.79,40.92,24525.0,40.5736,40.6131,40.3362,40.4648,24525.0
2020-06-10 10:10:00,40.9,40.9,40.67,40.67,45273.0,40.445,40.445,40.2176,40.2176,45273.0
2020-06-10 10:20:00,40.64,40.75,40.44,40.75,24102.0,40.1879,40.2967,39.9901,40.2967,24102.0
2020-06-10 10:30:00,40.69,40.75,40.62,40.74,15599.0,40.2374,40.2967,40.1681,40.2868,15599.0
2020-06-10 10:40:00,40.76,40.76,40.32,40.33,12438.0,40.3066,40.3066,39.8715,39.8814,12438.0
2020-06-10 10:50:00,40.34,40.42,40.25,40.39,35285.0,39.8913,39.9704,39.8023,39.9407,35285.0
2020-06-10 11:00:00,40.39,40.44,40.26,40.3,57790.0,39.9407,39.9901,39.8121,39.8517,57790.0
2020-06-10 11:10:00,40.25,40.33,40.12,40.33,20290.0,39.8023,39.8814,39.6737,39.8814,20290.0
2020-06-10 11:20:00,40.36,40.39,40.24,40.25,52366.0,39.911,39.9407,39.7924,39.8023,52366.0
2020-06-10 11:30:00,40.24,40.25,40.04,40.23,20308.0,39.7924,39.8023,39.5946,39.7825,20308.0
2020-06-10 11:40:00,40.24,40.31,40.13,40.21,18045.0,39.7924,39.8616,39.6836,39.7627,18045.0
2020-06-10 11:50:00,40.24,40.37,40.23,40.3,16900.0,39.7924,39.9209,39.7825,39.8517,16900.0
2020-06-10 12:00:00,40.3,40.39,40.17,40.21,21827.0,39.8517,39.9407,39.7231,39.7627,21827.0
2020-06-10 12:10:00,40.22,40.25,40.11,40.25,18747.0,39.7726,39.8023,39.6638,39.8023,18747.0
2020-06-10 12:20:00,40.23,40.25,40.06,40.07,18011.0,39.7825,39.8023,39.6144,39.6243,18011.0
2020-06-10 12:30:00,40.07,40.08,39.98,40.04,17561.0,39.6243,39.6341,39.5353,39.5946,17561.0
2020-06-10 12:40:00,40.05,40.09,39.94,39.98,15019.0,39.6045,39.644,39.4957,39.5353,15019.0
2020-06-10 12:50:00,39.96,40.12,39.96,40.04,15934.0,39.5155,39.6737,39.5155,39.5946,15934.0
2020-06-10 13:00:00,40.03,40.03,39.96,39.99,18098.0,39.5847,39.5847,39.5155,39.5451,18098.0
2020-06-10 13:10:00,39.97,40.12,39.95,40.11,13443.0,39.5254,39.6737,39.5056,39.6638,13443.0
2020-06-10 13:20:00,40.12,40.16,39.95,39.97,10026.0,39.6737,39.7133,39.5056,39.5254,10026.0
2020-06-10 13:30:00,39.97,40.27,39.97,40.2,43204.0,39.5254,39.822,39.5254,39.7528,43204.0
2020-06-10 13:40:00,40.11,40.28,40.11,40.25,17302.0,39.6638,39.8319,39.6638,39.8023,17302.0
2020-06-10 13:50:00,40.26,40.44,40.25,40.26,18146.0,39.8121,39.9901,39.8023,39.8121,18146.0
2020-06-10 14:00:00,40.24,40.55,40.12,40.38,17566.0,39.7924,40.0989,39.6737,39.9308,17566.0
2020-06-10 14:10:00,40.38,40.69,40.38,40.62,77087.0,39.9308,40.2374,39.9308,40.1681,77087.0
2020-06-10 14:20:00,40.62,40.65,40.48,40.56,88915.0,40.1681,40.1978,40.0297,40.1088,88915.0
2020-06-10 14:30:00,40.57,40.57,40.1,40.1,19543.0,40.1187,40.1187,39.6539,39.6539,19543.0
2020-06-10 14:40:00,40.13,40.25,39.94,40.13,19954.0,39.6836,39.8023,39.4957,39.6836,19954.0
2020-06-10 14:50:00,40.06,40.09,39.81,39.93,19922.0,39.6144,39.644,39.3671,39.4858,19922.0
2020-06-10 15:00:00,39.92,39.97,39.76,39.94,33601.0,39.4759,39.5254,39.3177,39.4957,33601.0
2020-06-10 15:10:00,39.96,40.03,39.9,40.0,19969.0,39.5155,39.5847,39.4561,39.555,19969.0
2020-06-10 15:20:00,39.99,40.06,39.84,40.06,34897.0,39.5451,39.6144,39.3968,39.6144,34897.0
2020-06-10 15:30:00,40.05,40.07,39.89,39.93,44600.0,39.6045,39.6243,39.4463,39.4858,44600.0
2020-06-10 15:40:00,39.91,39.94,39.69,39.77,55031.0,39.466,39.4957,39.2485,39.3276,55031.0
2020-06-10 15:50:00,39.76,39.84,39.62,39.67,161162.0,39.3177,39.3968,39.1793,39.2287,161162.0
2020-06-11 09:30:00,38.28,38.35,37.85,38.08,43132.0,37.8542,37.9234,37.429,37.6564,43132.0
2020-06-11 09:40:00,38.03,38.52,37.99,38.42,27795.0,37.6069,38.0915,37.5674,37.9926,27795.0
2020-06-11 09:50:00,38.43,38.61,38.36,38.52,24320.0,38.0025,38.1805,37.9333,38.0915,24320.0
2020-06-11 10:00:00,38.51,38.63,38.19,38.35,26967.0,38.0816,38.2003,37.7652,37.9234,26967.0
2020-06-11 10:10:00,38.34,38.47,38.29,38.4,14687.0,37.9135,38.0421,37.8641,37.9728,14687.0
2020-06-11 10:20:00,38.41,38.51,38.18,38.18,18456.0,37.9827,38.0816,37.7553,37.7553,18456.0
2020-06-11 10:30:00,38.19,38.35,38.19,38.33,14632.0,37.7652,37.9234,37.7652,37.9036,14632.0
2020-06-11 10:40:00,38.32,38.34,38.09,38.09,11525.0,37.8937,37.9135,37.6663,37.6663,11525.0
2020-06-11 10:50:00,38.11,38.17,37.89,37.95,16441.0,37.6861,37.7454,37.4685,37.5278,16441.0
2020-06-11 11:00:00,37.93,37.99,37.8,37.82,21391.0,37.5081,37.5674,37.3795,37.3993,21391.0
2020-06-11 11:10:00,37.81,37.98,37.81,37.97,14154.0,37.3894,37.5575,37.3894,37.5476,14154.0
2020-06-11 11:20:00,37.96,37.98,37.72,37.79,11762.0,37.5377,37.5575,37.3004,37.3696,11762.0
2020-06-11 11:30:00,37.79,37.83,37.55,37.57,14030.0,37.3696,37.4092,37.1323,37.1521,14030.0
2020-06-11 11:40:00,37.57,37.63,37.49,37.53,17150.0,37.1521,37.2114,37.073,37.1125,17150.0
2020-06-11 11:50:00,37.53,37.57,37.44,37.52,18304.0,37.1125,37.1521,37.0235,37.1026,18304.0
2020-06-11 12:00:00,37.57,37.59,37.36,37.37,11016.0,37.1521,37.1718,36.9444,36.9543,11016.0
2020-06-11 12:10:00,37.38,37.38,37.24,37.27,22437.0,36.9642,36.9642,36.8257,36.8554,22437.0
2020-06-11 12:20:00,37.29,37.42,37.23,37.29,15228.0,36.8752,37.0037,36.8158,36.8752,15228.0
2020-06-11 12:30:00,37.28,37.71,37.28,37.5,12610.0,36.8653,37.2905,36.8653,37.0828,12610.0
2020-06-11 12:40:00,37.51,37.54,37.38,37.4,54078.0,37.0927,37.1224,36.9642,36.984,54078.0
2020-06-11 12:50:00,37.42,37.42,37.25,37.38,15167.0,37.0037,37.0037,36.8356,36.9642,15167.0
2020-06-11 13:00:00,37.41,37.51,37.39,37.39,12417.0,36.9938,37.0927,36.9741,36.9741,12417.0
2020-06-11 13:10:00,37.34,37.42,37.28,37.36,16582.0,36.9246,37.0037,36.8653,36.9444,16582.0
2020-06-11 13:20:00,37.37,37.41,37.21,37.21,15905.0,36.9543,36.9938,36.7961,36.7961,15905.0
2020-06-11 13:30:00,37.2,37.31,37.14,37.19,20371.0,36.7862,36.895,36.7268,36.7763,20371.0
2020-06-11 13:40:00,37.18,37.22,37.04,37.17,23318.0,36.7664,36.806,36.628,36.7565,23318.0
2020-06-11 13:50:00,37.14,37.44,37.12,37.4,19795.0,36.7268,37.0235,36.7071,36.984,19795.0
2020-06-11 14:00:00,37.38,37.39,37.22,37.33,18012.0,36.9642,36.9741,36.806,36.9147,18012.0
2020-06-11 14:10:00,37.34,37.36,37.23,37.27,10823.0,36.9246,36.9444,36.8158,36.8554,10823.0
2020-06-11 14:20:00,37.26,37.37,37.25,37.29,15406.0,36.8455,36.9543,36.8356,36.8752,15406.0
2020-06-11 14:30:00,37.3,37.3,37.02,37.06,38683.0,36.8851,36.8851,36.6082,36.6477,38683.0
2020-06-11 14:40:00,37.06,37.13,37.01,37.08,23720.0,36.6477,36.717,36.5983,36.6675,23720.0
2020-06-11 14:50:00,37.08,37.11,36.87,36.92,21229.0,36.6675,36.6972,36.4599,36.5093,21229.0
2020-06-11 15:00:00,36.91,37.04,36.87,37.02,18594.0,36.4994,36.628,36.4599,36.6082,18594.0
2020-06-11 15:10:00,37.01,37.08,36.87,36.94,21529.0,36.5983,36.6675,36.4599,36.5291,21529.0
2020-06-11 15:20:00,36.95,36.97,36.77,36.91,32174.0,36.539,36.5587,36.361,36.4994,32174.0
2020-06-11 15:30:00,36.91,36.98,36.82,36.94,36432.0,36.4994,36.5686,36.4104,36.5291,36432.0
2020-06-11 15:40:00,36.93,37.04,36.91,36.91,76763.0,36.5192,36.628,36.4994,36.4994,76763.0
2020-06-11 15:50:00,36.89,36.9,36.72,36.79,147703.0,36.4796,36.4895,36.3115,36.3807,147703.0
2020-06-12 09:30:00,38.31,38.43,37.85,37.85,23040.0,37.8838,38.0025,37.429,37.429,23040.0
2020-06-12 09:40:00,37.87,38.08,37.82,37.9,52025.0,37.4487,37.6564,37.3993,37.4784,52025.0
2020-06-12 09:50:00,37.88,38.01,37.59,37.62,26801.0,37.4586,37.5872,37.1718,37.2015,26801.0
2020-06-12 10:00:00,37.62,37.99,37.54,37.84,15542.0,37.2015,37.5674,37.1224,37.4191,15542.0
2020-06-12 10:10:00,37.8,37.81,37.49,37.5,11543.0,37.3795,37.3894,37.073,37.0828,11543.0
2020-06-12 10:20:00,37.53,37.55,37.25,37.36,10113.0,37.1125,37.1323,36.8356,36.9444,10113.0
2020-06-12 10:30:00,37.36,37.4,37.01,37.03,10296.0,36.9444,36.984,36.5983,36.6181,10296.0
2020-06-12 10:40:00,37.06,37.3,37.06,37.15,15272.0,36.6477,36.8851,36.6477,36.7367,15272.0
2020-06-12 10:50:00,37.09,37.09,36.72,36.73,11803.0,36.6774,36.6774,36.3115,36.3214,11803.0
2020-06-12 11:00:00,36.77,36.93,36.48,36.89,10232.0,36.361,36.5192,36.0742,36.4796,10232.0
2020-06-12 11:10:00,36.89,36.89,36.5,36.5,9707.0,36.4796,36.4796,36.094,36.094,9707.0
2020-06-12 11:20:00,36.44,36.66,36.31,36.65,15945.0,36.0346,36.2522,35.9061,36.2423,15945.0
2020-06-12 11:30:00,36.64,36.99,36.54,36.96,11385.0,36.2324,36.5785,36.1335,36.5489,11385.0
2020-06-12 11:40:00,36.91,36.99,36.81,36.84,6990.0,36.4994,36.5785,36.4005,36.4302,6990.0
2020-06-12 11:50:00,36.82,37.02,36.71,37.0,10518.0,36.4104,36.6082,36.3016,36.5884,10518.0
2020-06-12 12:00:00,37.02,37.12,36.93,37.08,11202.0,36.6082,36.7071,36.5192,36.6675,11202.0
2020-06-12 12:10:00,37.05,37.11,36.94,37.08,10972.0,36.6378,36.6972,36.5291,36.6675,10972.0
2020-06-12 12:20:00,37.08,37.08,36.75,36.85,9613.0,36.6675,36.6675,36.3412,36.4401,9613.0
2020-06-12 12:30:00,36.86,36.91,36.77,36.84,43186.0,36.45,36.4994,36.361,36.4302,43186.0
2020-06-12 12:40:00,36.85,36.9,36.74,36.81,38593.0,36.4401,36.4895,36.3313,36.4005,38593.0
2020-06-12 12:50:00,36.82,37.01,36.81,36.97,32358.0,36.4104,36.5983,36.4005,36.5587,32358.0
2020-06-12 13:00:00,36.99,36.99,36.7,36.78,22453.0,36.5785,36.5785,36.2917,36.3709,22453.0
2020-06-12 13:10:00,36.78,36.78,36.61,36.66,13250.0,36.3709,36.3709,36.2027,36.2522,13250.0
2020-06-12 13:20:00,36.67,36.75,36.57,36.6,10686.0,36.2621,36.3412,36.1632,36.1929,10686.0
2020-06-12 13:30:00,36.63,36.64,36.32,36.38,17861.0,36.2225,36.2324,35.916,35.9753,17861.0
2020-06-12 13:40:00,36.39,36.52,36.12,36.13,21502.0,35.9852,36.1137,35.7182,35.7281,21502.0
2020-06-12 13:50:00,36.12,36.26,35.98,36.0,35729.0,35.7182,35.8566,35.5798,35.5995,35729.0
2020-06-12 14:00:00,36.03,36.33,36.03,36.21,19582.0,35.6292,35.9259,35.6292,35.8072,19582.0
2020-06-12 14:10:00,36.25,36.55,36.25,36.47,19386.0,35.8467,36.1434,35.8467,36.0643,19386.0
2020-06-12 14:20:00,36.49,36.63,36.44,36.63,9331.0,36.0841,36.2225,36.0346,36.2225,9331.0
2020-06-12 14:30:00,36.62,36.85,36.58,36.61,15520.0,36.2126,36.4401,36.1731,36.2027,15520.0
2020-06-12 14:40:00,36.61,36.72,36.47,36.55,14209.0,36.2027,36.3115,36.0643,36.1434,14209.0
2020-06-12 14:50:00,36.55,36.67,36.5,36.63,11808.0,36.1434,36.2621,36.094,36.2225,11808.0
2020-06-12 15:00:00,36.65,36.83,36.64,36.75,29824.0,36.2423,36.4203,36.2324,36.3412,29824.0
2020-06-12 15:10:00,36.75,36.83,36.62,36.68,21787.0,36.3412,36.4203,36.2126,36.272,21787.0
2020-06-12 15:20:00,36.68,36.72,36.54,36.64,21144.0,36.272,36.3115,36.1335,36.2324,21144.0
2020-06-12 15:30:00,36.68,36.81,36.6,36.79,28871.0,36.272,36.4005,36.1929,36.3807,28871.0
2020-06-12 15:40:00,36.8,37.04,36.76,37.04,59792.0,36.3906,36.628,36.3511,36.628,59792.0
2020-06-12 15:50:00,37.07,37.17,37.02,37.04,90866.0,36.6576,36.7565,36.6082,36.628,90866.0
2020-06-15 09:30:00,35.73,36.08,35.36,35.93,40177.0,35.3325,35.6786,34.9666,35.5303,40177.0
2020-06-15 09:40:00,35.95,36.21,35.95,36.12,12619.0,35.5501,35.8072,35.5501,35.7182,12619.0
2020-06-15 09:50:00,36.04,36.2,35.94,35.98,13074.0,35.6391,35.7973,35.5402,35.5798,13074.0
2020-06-15 10:00:00,35.97,36.27,35.93,36.26,26812.0,35.5699,35.8665,35.5303,35.8566,26812.0
2020-06-15 10:10:00,36.25,36.46,36.25,36.43,22045.0,35.8467,36.0544,35.8467,36.0247,22045.0
2020-06-15 10:20:00,36.47,36.52,36.39,36.45,14868.0,36.0643,36.1137,35.9852,36.0445,14868.0
2020-06-15 10:30:00,36.42,36.67,36.4,36.49,24941.0,36.0149,36.2621,35.9951,36.0841,24941.0
2020-06-15 10:40:00,36.5,36.91,36.44,36.84,16633.0,36.094,36.4994,36.0346,36.4302,16633.0
2020-06-15 10:50:00,36.82,36.95,36.75,36.78,13952.0,36.4104,36.539,36.3412,36.3709,13952.0
2020-06-15 11:00:00,36.77,37.05,36.7,37.03,19384.0,36.361,36.6378,36.2917,36.6181,19384.0
2020-06-15 11:10:00,37.0,37.09,36.73,36.83,16762.0,36.5884,36.6774,36.3214,36.4203,16762.0
2020-06-15 11:20:00,36.83,36.85,36.61,36.7,9089.0,36.4203,36.4401,36.2027,36.2917,9089.0
2020-06-15 11:30:00,36.69,36.73,36.57,36.7,12297.0,36.2819,36.3214,36.1632,36.2917,12297.0
2020-06-15 11:40:00,36.78,36.78,36.49,36.59,30263.0,36.3709,36.3709,36.0841,36.183,30263.0
2020-06-15 11:50:00,36.62,36.8,36.6,36.76,9739.0,36.2126,36.3906,36.1929,36.3511,9739.0
2020-06-15 12:00:00,36.74,37.08,36.74,37.07,10367.0,36.3313,36.6675,36.3313,36.6576,10367.0
2020-06-15 12:10:00,37.04,37.11,37.02,37.06,17491.0,36.628,36.6972,36.6082,36.6477,17491.0
2020-06-15 12:20:00,37.06,37.11,37.02,37.06,11781.0,36.6477,36.6972,36.6082,36.6477,11781.0
2020-06-15 12:30:00,37.04,37.18,37.01,37.16,7757.0,36.628,36.7664,36.5983,36.7466,7757.0
2020-06-15 12:40:00,37.15,37.27,37.12,37.24,27632.0,36.7367,36.8554,36.7071,36.8257,27632.0
2020-06-15 12:50:00,37.25,37.32,37.2,37.32,15628.0,36.8356,36.9048,36.7862,36.9048,15628.0
2020-06-15 13:00:00,37.32,37.65,37.32,37.65,11981.0,36.9048,37.2312,36.9048,37.2312,11981.0
2020-06-15 13:10:00,37.68,37.71,37.53,37.59,13573.0,37.2608,37.2905,37.1125,37.1718,13573.0
2020-06-15 13:20:00,37.59,37.63,37.5,37.56,12290.0,37.1718,37.2114,37.0828,37.1422,12290.0
2020-06-15 13:30:00,37.55,37.56,37.39,37.49,15317.0,37.1323,37.1422,36.9741,37.073,15317.0
2020-06-15 13:40:00,37.49,37.54,37.38,37.4,26007.0,37.073,37.1224,36.9642,36.984,26007.0
2020-06-15 13:50:00,37.41,37.54,37.41,37.47,19661.0,36.9938,37.1224,36.9938,37.0532,19661.0
2020-06-15 14:00:00,37.47,38.1,37.47,38.07,28334.0,37.0532,37.6762,37.0532,37.6465,28334.0
2020-06-15 14:10:00,38.06,38.24,37.98,38.16,25004.0,37.6366,37.8146,37.5575,37.7355,25004.0
2020-06-15 14:20:00,38.16,38.29,38.05,38.27,19232.0,37.7355,37.8641,37.6267,37.8443,19232.0
2020-06-15 14:30:00,38.3,38.35,38.07,38.21,36685.0,37.8739,37.9234,37.6465,37.7849,36685.0
2020-06-15 14:40:00,38.23,38.3,38.13,38.22,17807.0,37.8047,37.8739,37.7058,37.7948,17807.0
2020-06-15 14:50:00,38.26,38.27,38.04,38.14,27996.0,37.8344,37.8443,37.6168,37.7157,27996.0
2020-06-15 15:00:00,38.14,38.32,38.13,38.23,18741.0,37.7157,37.8937,37.7058,37.8047,18741.0
2020-06-15 15:10:00,38.24,38.29,38.17,38.17,13181.0,37.8146,37.8641,37.7454,37.7454,13181.0
2020-06-15 15:20:00,38.17,38.19,37.95,37.95,27894.0,37.7454,37.7652,37.5278,37.5278,27894.0
2020-06-15 15:30:00,37.97,37.99,37.66,37.81,36066.0,37.5476,37.5674,37.2411,37.3894,36066.0
2020-06-15 15:40:00,37.8,38.05,37.76,37.97,41784.0,37.3795,37.6267,37.34,37.5476,41784.0
2020-06-15 15:50:00,37.98,38.18,37.88,38.12,227960.0,37.5575,37.7553,37.4586,37.6959,227960.0
2020-06-16 09:30:00,39.96,40.5,39.6,40.32,81194.0,39.5155,40.0495,39.1595,39.8715,81194.0
2020-06-16 09:40:00,40.36,40.5,39.86,39.91,27661.0,39.911,40.0495,39.4166,39.466,27661.0
2020-06-16 09:50:00,39.91,39.95,39.76,39.89,25007.0,39.466,39.5056,39.3177,39.4463,25007.0
2020-06-16 10:00:00,39.93,40.18,39.9,40.03,24924.0,39.4858,39.733,39.4561,39.5847,24924.0
2020-06-16 10:10:00,40.03,40.15,39.98,40.04,21811.0,39.5847,39.7034,39.5353,39.5946,21811.0
2020-06-16 10:20:00,40.01,40.34,39.87,40.32,37513.0,39.5649,39.8913,39.4265,39.8715,37513.0
2020-06-16 10:30:00,40.31,40.32,39.87,39.95,34192.0,39.8616,39.8715,39.4265,39.5056,34192.0
2020-06-16 10:40:00,39.96,39.98,39.49,39.77,60149.0,39.5155,39.5353,39.0507,39.3276,60149.0
2020-06-16 10:50:00,39.8,39.8,39.03,39.03,15210.0,39.3573,39.3573,38.5958,38.5958,15210.0
2020-06-16 11:00:00,38.98,39.11,38.79,38.97,44782.0,38.5464,38.6749,38.3585,38.5365,44782.0
2020-06-16 11:10:00,39.01,39.58,39.0,39.49,58112.0,38.576,39.1397,38.5662,39.0507,58112.0
2020-06-16 11:20:00,39.45,39.51,39.31,39.44,19319.0,39.0112,39.0705,38.8727,39.0013,19319.0
2020-06-16 11:30:00,39.5,39.53,39.28,39.33,24828.0,39.0606,39.0903,38.843,38.8925,24828.0
2020-06-16 11:40:00,39.33,39.51,39.33,39.47,19163.0,38.8925,39.0705,38.8925,39.0309,19163.0
2020-06-16 11:50:00,39.46,39.52,39.14,39.15,12040.0,39.021,39.0804,38.7046,38.7145,12040.0
2020-06-16 12:00:00,39.16,39.18,39.04,39.13,20007.0,38.7244,38.7442,38.6057,38.6947,20007.0
2020-06-16 12:10:00,39.09,39.29,39.08,39.29,11561.0,38.6552,38.8529,38.6453,38.8529,11561.0
2020-06-16 12:20:00,39.3,39.48,39.29,39.44,7650.0,38.8628,39.0408,38.8529,39.0013,7650.0
2020-06-16 12:30:00,39.44,39.52,39.4,39.42,33586.0,39.0013,39.0804,38.9617,38.9815,33586.0
2020-06-16 12:40:00,39.42,39.49,39.35,39.35,8303.0,38.9815,39.0507,38.9123,38.9123,8303.0
2020-06-16 12:50:00,39.34,39.35,39.2,39.33,9938.0,38.9024,38.9123,38.7639,38.8925,9938.0
2020-06-16 13:00:00,39.35,39.39,39.28,39.28,8004.0,38.9123,38.9518,38.843,38.843,8004.0
2020-06-16 13:10:00,39.33,39.44,39.28,39.43,5863.0,38.8925,39.0013,38.843,38.9914,5863.0
2020-06-16 13:20:00,39.42,39.42,39.31,39.36,9212.0,38.9815,38.9815,38.8727,38.9222,9212.0
2020-06-16 13:30:00,39.3,39.31,39.11,39.16,14814.0,38.8628,38.8727,38.6749,38.7244,14814.0
2020-06-16 13:40:00,39.17,39.22,39.11,39.13,14550.0,38.7343,38.7837,38.6749,38.6947,14550.0
2020-06-16 13:50:00,39.14,39.17,39.0,39.02,20620.0,38.7046,38.7343,38.5662,38.5859,20620.0
2020-06-16 14:00:00,39.03,39.23,39.02,39.19,26526.0,38.5958,38.7936,38.5859,38.754,26526.0
2020-06-16 14:10:00,39.17,39.35,39.16,39.32,23363.0,38.7343,38.9123,38.7244,38.8826,23363.0
2020-06-16 14:20:00,39.34,39.36,39.02,39.15,27572.0,38.9024,38.9222,38.5859,38.7145,27572.0
2020-06-16 14:30:00,39.2,39.3,39.15,39.15,31094.0,38.7639,38.8628,38.7145,38.7145,31094.0
2020-06-16 14:40:00,39.17,39.18,39.04,39.09,17301.0,38.7343,38.7442,38.6057,38.6552,17301.0
2020-06-16 14:50:00,39.09,39.12,39.0,39.01,22783.0,38.6552,38.6848,38.5662,38.576,22783.0
2020-06-16 15:00:00,39.02,39.02,38.79,38.84,20008.0,38.5859,38.5859,38.3585,38.4079,20008.0
2020-06-16 15:10:00,38.82,38.88,38.62,38.64,23729.0,38.3882,38.4475,38.1904,38.2102,23729.0
2020-06-16 15:20:00,38.65,38.89,38.65,38.81,40294.0,38.2201,38.4574,38.2201,38.3783,40294.0
2020-06-16 15:30:00,38.79,38.97,38.69,38.72,42981.0,38.3585,38.5365,38.2596,38.2893,42981.0
2020-06-16 15:40:00,38.73,38.78,38.5,38.58,56856.0,38.2992,38.3486,38.0717,38.1508,56856.0
2020-06-16 15:50:00,38.58,38.81,38.55,38.81,90322.0,38.1508,38.3783,38.1212,38.3783,90322.0
2020-06-17 09:30:00,39.07,39.19,38.88,39.02,65254.0,38.6354,38.754,38.4475,38.5859,65254.0
2020-06-17 09:40:00,39.02,39.36,38.96,39.32,30582.0,38.5859,38.9222,38.5266,38.8826,30582.0
2020-06-17 09:50:00,39.32,39.48,39.06,39.25,34318.0,38.8826,39.0408,38.6255,38.8134,34318.0
2020-06-17 10:00:00,39.23,39.49,39.15,39.47,70489.0,38.7936,39.0507,38.7145,39.0309,70489.0
2020-06-17 10:10:00,39.46,39.48,39.08,39.13,45037.0,39.021,39.0408,38.6453,38.6947,45037.0
2020-06-17 10:20:00,39.14,39.26,39.03,39.07,44086.0,38.7046,38.8233,38.5958,38.6354,44086.0
2020-06-17 10:30:00,39.11,39.41,39.09,39.26,29353.0,38.6749,38.9716,38.6552,38.8233,29353.0
2020-06-17 10:40:00,39.26,39.3,39.14,39.27,22160.0,38.8233,38.8628,38.7046,38.8332,22160.0
2020-06-17 10:50:00,39.27,39.54,39.23,39.43,30657.0,38.8332,39.1002,38.7936,38.9914,30657.0
2020-06-17 11:00:00,39.45,39.48,39.31,39.35,25193.0,39.0112,39.0408,38.8727,38.9123,25193.0
2020-06-17 11:10:00,39.39,39.45,39.32,39.4,24280.0,38.9518,39.0112,38.8826,38.9617,24280.0
2020-06-17 11:20:00,39.39,39.39,39.26,39.29,20737.0,38.9518,38.9518,38.8233,38.8529,20737.0
2020-06-17 11:30:00,39.27,39.4,39.23,39.37,19024.0,38.8332,38.9617,38.7936,38.932,19024.0
2020-06-17 11:40:00,39.4,39.55,39.38,39.51,34925.0,38.9617,39.11,38.9419,39.0705,34925.0
2020-06-17 11:50:00,39.51,39.57,39.47,39.57,25091.0,39.0705,39.1298,39.0309,39.1298,25091.0
2020-06-17 12:00:00,39.57,39.59,39.48,39.57,25332.0,39.1298,39.1496,39.0408,39.1298,25332.0
2020-06-17 12:10:00,39.57,39.57,39.46,39.49,22571.0,39.1298,39.1298,39.021,39.0507,22571.0
2020-06-17 12:20:00,39.5,39.59,39.47,39.5,29177.0,39.0606,39.1496,39.0309,39.0606,29177.0
2020-06-17 12:30:00,39.51,39.62,39.51,39.61,25756.0,39.0705,39.1793,39.0705,39.1694,25756.0
2020-06-17 12:40:00,39.62,39.63,39.57,39.63,21079.0,39.1793,39.1891,39.1298,39.1891,21079.0
2020-06-17 12:50:00,39.61,39.61,39.44,39.49,19041.0,39.1694,39.1694,39.0013,39.0507,19041.0
2020-06-17 13:00:00,39.49,39.51,39.43,39.46,21933.0,39.0507,39.0705,38.9914,39.021,21933.0
2020-06-17 13:10:00,39.46,39.47,39.36,39.38,18518.0,39.021,39.0309,38.9222,38.9419,18518.0
2020-06-17 13:20:00,39.39,39.55,39.39,39.49,17887.0,38.9518,39.11,38.9518,39.0507,17887.0
2020-06-17 13:30:00,39.49,39.63,39.49,39.61,20421.0,39.0507,39.1891,39.0507,39.1694,20421.0
2020-06-17 13:40:00,39.6,39.65,39.56,39.65,18282.0,39.1595,39.2089,39.1199,39.2089,18282.0
2020-06-17 13:50:00,39.66,39.68,39.52,39.52,24415.0,39.2188,39.2386,39.0804,39.0804,24415.0
2020-06-17 14:00:00,39.52,39.52,39.37,39.43,19426.0,39.0804,39.0804,38.932,38.9914,19426.0
2020-06-17 14:10:00,39.43,39.44,39.33,39.34,19435.0,38.9914,39.0013,38.8925,38.9024,19435.0
2020-06-17 14:20:00,39.34,39.38,39.3,39.32,19630.0,38.9024,38.9419,38.8628,38.8826,19630.0
2020-06-17 14:30:00,39.32,39.36,39.26,39.34,18742.0,38.8826,38.9222,38.8233,38.9024,18742.0
2020-06-17 14:40:00,39.34,39.47,39.34,39.44,20893.0,38.9024,39.0309,38.9024,39.0013,20893.0
2020-06-17 14:50:00,39.43,39.48,39.29,39.33,24558.0,38.9914,39.0408,38.8529,38.8925,24558.0
2020-06-17 15:00:00,39.32,39.32,39.21,39.26,22446.0,38.8826,38.8826,38.7738,38.8233,22446.0
2020-06-17 15:10:00,39.26,39.27,39.16,39.2,24223.0,38.8233,38.8332,38.7244,38.7639,24223.0
2020-06-17 15:20:00,39.2,39.24,39.02,39.08,37499.0,38.7639,38.8035,38.5859,38.6453,37499.0
2020-06-17 15:30:00,39.07,39.12,39.02,39.05,32253.0,38.6354,38.6848,38.5859,38.6156,32253.0
2020-06-17 15:40:00,39.05,39.06,38.79,38.79,46779.0,38.6156,38.6255,38.3585,38.3585,46779.0
2020-06-17 15:50:00,38.79,39.02,38.74,38.92,91985.0,38.3585,38.5859,38.3091,38.487,91985.0
2020-06-18 09:30:00,38.5,38.74,38.3,38.66,16993.0,38.0717,38.3091,37.8739,38.2299,16993.0
2020-06-18 09:40:00,38.66,38.74,38.57,38.66,10495.0,38.2299,38.3091,38.1409,38.2299,10495.0
2020-06-18 09:50:00,38.72,38.72,38.56,38.57,7817.0,38.2893,38.2893,38.1311,38.1409,7817.0
2020-06-18 10:00:00,38.61,38.85,38.6,38.85,8207.0,38.1805,38.4178,38.1706,38.4178,8207.0
2020-06-18 10:10:00,38.84,38.96,38.78,38.92,8167.0,38.4079,38.5266,38.3486,38.487,8167.0
2020-06-18 10:20:00,38.99,38.99,38.8,38.92,5711.0,38.5563,38.5563,38.3684,38.487,5711.0
2020-06-18 10:30:00,38.94,38.99,38.74,38.79,12289.0,38.5068,38.5563,38.3091,38.3585,12289.0
2020-06-18 10:40:00,38.76,38.77,38.67,38.74,6088.0,38.3288,38.3387,38.2398,38.3091,6088.0
2020-06-18 10:50:00,38.74,38.74,38.56,38.72,12432.0,38.3091,38.3091,38.1311,38.2893,12432.0
2020-06-18 11:00:00,38.75,38.75,38.53,38.55,6032.0,38.3189,38.3189,38.1014,38.1212,6032.0
2020-06-18 11:10:00,38.55,38.62,38.52,38.58,10087.0,38.1212,38.1904,38.0915,38.1508,10087.0
2020-06-18 11:20:00,38.58,38.59,38.46,38.56,10200.0,38.1508,38.1607,38.0322,38.1311,10200.0
2020-06-18 11:30:00,38.62,38.69,38.61,38.62,7182.0,38.1904,38.2596,38.1805,38.1904,7182.0
2020-06-18 11:40:00,38.63,38.65,38.54,38.55,5702.0,38.2003,38.2201,38.1113,38.1212,5702.0
2020-06-18 11:50:00,38.52,38.53,38.4,38.48,8963.0,38.0915,38.1014,37.9728,38.0519,8963.0
2020-06-18 12:00:00,38.47,38.53,38.4,38.45,34577.0,38.0421,38.1014,37.9728,38.0223,34577.0
2020-06-18 12:10:00,38.42,38.48,38.39,38.46,6901.0,37.9926,38.0519,37.9629,38.0322,6901.0
2020-06-18 12:20:00,38.45,38.57,38.44,38.56,7057.0,38.0223,38.1409,38.0124,38.1311,7057.0
2020-06-18 12:30:00,38.54,38.55,38.41,38.41,4724.0,38.1113,38.1212,37.9827,37.9827,4724.0
2020-06-18 12:40:00,38.4,38.47,38.36,38.42,4770.0,37.9728,38.0421,37.9333,37.9926,4770.0
2020-06-18 12:50:00,38.39,38.45,38.35,38.38,4551.0,37.9629,38.0223,37.9234,37.9531,4551.0
2020-06-18 13:00:00,38.39,38.47,38.39,38.44,6412.0,37.9629,38.0421,37.9629,38.0124,6412.0
2020-06-18 13:10:00,38.43,38.53,38.43,38.52,14580.0,38.0025,38.1014,38.0025,38.0915,14580.0
2020-06-18 13:20:00,38.53,38.53,38.41,38.43,6311.0,38.1014,38.1014,37.9827,38.0025,6311.0
2020-06-18 13:30:00,38.48,38.5,38.45,38.5,3732.0,38.0519,38.0717,38.0223,38.0717,3732.0
2020-06-18 13:40:00,38.49,38.49,38.44,38.45,4754.0,38.0618,38.0618,38.0124,38.0223,4754.0
2020-06-18 13:50:00,38.44,38.46,38.41,38.42,14335.0,38.0124,38.0322,37.9827,37.9926,14335.0
2020-06-18 14:00:00,38.42,38.44,38.33,38.38,8136.0,37.9926,38.0124,37.9036,37.9531,8136.0
2020-06-18 14:10:00,38.39,38.41,38.35,38.41,7767.0,37.9629,37.9827,37.9234,37.9827,7767.0
2020-06-18 14:20:00,38.39,38.51,38.39,38.49,4227.0,37.9629,38.0816,37.9629,38.0618,4227.0
2020-06-18 14:30:00,38.5,38.55,38.44,38.48,8551.0,38.0717,38.1212,38.0124,38.0519,8551.0
2020-06-18 14:40:00,38.48,38.49,38.4,38.43,7259.0,38.0519,38.0618,37.9728,38.0025,7259.0
2020-06-18 14:50:00,38.44,38.45,38.36,38.36,7809.0,38.0124,38.0223,37.9333,37.9333,7809.0
2020-06-18 15:00:00,38.36,38.37,38.31,38.37,10859.0,37.9333,37.9432,37.8838,37.9432,10859.0
2020-06-18 15:10:00,38.38,38.38,38.29,38.36,11687.0,37.9531,37.9531,37.8641,37.9333,11687.0
2020-06-18 15:20:00,38.35,38.44,38.35,38.44,8320.0,37.9234,38.0124,37.9234,38.0124,8320.0
2020-06-18 15:30:00,38.44,38.51,38.4,38.45,13758.0,38.0124,38.0816,37.9728,38.0223,13758.0
2020-06-18 15:40:00,38.45,38.45,38.35,38.4,17412.0,38.0223,38.0223,37.9234,37.9728,17412.0
2020-06-18 15:50:00,38.38,38.39,38.3,38.36,63826.0,37.9531,37.9629,37.8739,37.9333,63826.0
2020-06-19 09:30:00,39.11,39.28,38.96,38.97,118509.0,38.6749,38.843,38.5266,38.5365,118509.0
2020-06-19 09:40:00,39.0,39.04,38.83,38.97,15992.0,38.5662,38.6057,38.398,38.5365,15992.0
2020-06-19 09:50:00,38.96,39.22,38.94,39.09,12350.0,38.5266,38.7837,38.5068,38.6552,12350.0
2020-06-19 10:00:00,39.08,39.22,39.01,39.15,12011.0,38.6453,38.7837,38.576,38.7145,12011.0
2020-06-19 10:10:00,39.15,39.15,38.95,38.99,11743.0,38.7145,38.7145,38.5167,38.5563,11743.0
2020-06-19 10:20:00,38.99,39.02,38.92,38.99,8202.0,38.5563,38.5859,38.487,38.5563,8202.0
2020-06-19 10:30:00,39.0,39.0,38.86,38.91,6005.0,38.5662,38.5662,38.4277,38.4772,6005.0
2020-06-19 10:40:00,38.89,38.95,38.81,38.95,6611.0,38.4574,38.5167,38.3783,38.5167,6611.0
2020-06-19 10:50:00,38.96,38.99,38.86,38.89,6973.0,38.5266,38.5563,38.4277,38.4574,6973.0
2020-06-19 11:00:00,38.88,38.94,38.83,38.94,7588.0,38.4475,38.5068,38.398,38.5068,7588.0
2020-06-19 11:10:00,38.94,39.05,38.93,38.94,8089.0,38.5068,38.6156,38.4969,38.5068,8089.0
2020-06-19 11:20:00,38.9,38.98,38.88,38.94,5521.0,38.4673,38.5464,38.4475,38.5068,5521.0
2020-06-19 11:30:00,38.92,38.94,38.88,38.93,5844.0,38.487,38.5068,38.4475,38.4969,5844.0
2020-06-19 11:40:00,38.92,39.07,38.92,39.05,8372.0,38.487,38.6354,38.487,38.6156,8372.0
2020-06-19 11:50:00,39.01,39.08,39.01,39.07,5775.0,38.576,38.6453,38.576,38.6354,5775.0
2020-06-19 12:00:00,39.08,39.08,38.97,39.02,13652.0,38.6453,38.6453,38.5365,38.5859,13652.0
2020-06-19 12:10:00,39.02,39.06,38.51,38.51,8063.0,38.5859,38.6255,38.0816,38.0816,8063.0
2020-06-19 12:20:00,38.52,38.63,38.45,38.56,7739.0,38.0915,38.2003,38.0223,38.1311,7739.0
2020-06-19 12:30:00,38.56,38.66,38.54,38.61,8602.0,38.1311,38.2299,38.1113,38.1805,8602.0
2020-06-19 12:40:00,38.54,38.62,38.49,38.62,10209.0,38.1113,38.1904,38.0618,38.1904,10209.0
2020-06-19 12:50:00,38.62,38.67,38.49,38.66,8734.0,38.1904,38.2398,38.0618,38.2299,8734.0
2020-06-19 13:00:00,38.65,38.67,38.5,38.5,7393.0,38.2201,38.2398,38.0717,38.0717,7393.0
2020-06-19 13:10:00,38.47,38.54,38.4,38.42,12603.0,38.0421,38.1113,37.9728,37.9926,12603.0
2020-06-19 13:20:00,38.42,38.5,38.32,38.48,16404.0,37.9926,38.0717,37.8937,38.0519,16404.0
2020-06-19 13:30:00,38.46,38.53,38.39,38.52,22547.0,38.0322,38.1014,37.9629,38.0915,22547.0
2020-06-19 13:40:00,38.52,38.55,38.34,38.4,16367.0,38.0915,38.1212,37.9135,37.9728,16367.0
2020-06-19 13:50:00,38.4,38.46,38.36,38.36,26096.0,37.9728,38.0322,37.9333,37.9333,26096.0
2020-06-19 14:00:00,38.4,38.46,38.25,38.34,19640.0,37.9728,38.0322,37.8245,37.9135,19640.0
2020-06-19 14:10:00,38.3,38.38,38.27,38.34,9582.0,37.8739,37.9531,37.8443,37.9135,9582.0
2020-06-19 14:20:00,38.35,38.5,38.34,38.39,13271.0,37.9234,38.0717,37.9135,37.9629,13271.0
2020-06-19 14:30:00,38.4,38.57,38.33,38.54,14199.0,37.9728,38.1409,37.9036,38.1113,14199.0
2020-06-19 14:40:00,38.54,38.63,38.51,38.54,16045.0,38.1113,38.2003,38.0816,38.1113,16045.0
2020-06-19 14:50:00,38.54,38.59,38.51,38.55,19030.0,38.1113,38.1607,38.0816,38.1212,19030.0
2020-06-19 15:00:00,38.54,38.6,38.48,38.6,20857.0,38.1113,38.1706,38.0519,38.1706,20857.0
2020-06-19 15:10:00,38.6,38.86,38.57,38.85,14417.0,38.1706,38.4277,38.1409,38.4178,14417.0
2020-06-19 15:20:00,38.84,38.84,38.7,38.7,16441.0,38.4079,38.4079,38.2695,38.2695,16441.0
2020-06-19 15:30:00,38.68,38.74,38.66,38.69,27541.0,38.2497,38.3091,38.2299,38.2596,27541.0
2020-06-19 15:40:00,38.7,38.78,38.62,38.68,43650.0,38.2695,38.3486,38.1904,38.2497,43650.0
2020-06-19 15:50:00,38.68,38.8,38.67,38.71,134662.0,38.2497,38.3684,38.2398,38.2794,134662.0
2020-06-22 09:30:00,38.31,38.48,37.9,37.91,39305.0,37.8838,38.0519,37.4784,37.4883,39305.0
2020-06-22 09:40:00,37.85,38.13,37.85,38.07,5132.0,37.429,37.7058,37.429,37.6465,5132.0
2020-06-22 09:50:00,38.12,38.2,38.09,38.11,24918.0,37.6959,37.7751,37.6663,37.6861,24918.0
2020-06-22 10:00:00,38.05,38.26,37.94,38.21,7251.0,37.6267,37.8344,37.5179,37.7849,7251.0
2020-06-22 10:10:00,38.18,38.33,38.18,38.21,10814.0,37.7553,37.9036,37.7553,37.7849,10814.0
2020-06-22 10:20:00,38.23,38.5,38.22,38.48,16455.0,37.8047,38.0717,37.7948,38.0519,16455.0
2020-06-22 10:30:00,38.48,38.49,38.37,38.41,12317.0,38.0519,38.0618,37.9432,37.9827,12317.0
2020-06-22 10:40:00,38.4,38.61,38.34,38.42,45911.0,37.9728,38.1805,37.9135,37.9926,45911.0
2020-06-22 10:50:00,38.42,38.42,38.13,38.2,32987.0,37.9926,37.9926,37.7058,37.7751,32987.0
2020-06-22 11:00:00,38.18,38.25,38.15,38.16,37130.0,37.7553,37.8245,37.7256,37.7355,37130.0
2020-06-22 11:10:00,38.17,38.34,38.16,38.3,8635.0,37.7454,37.9135,37.7355,37.8739,8635.0
2020-06-22 11:20:00,38.27,38.33,38.27,38.28,3859.0,37.8443,37.9036,37.8443,37.8542,3859.0
2020-06-22 11:30:00,38.29,38.34,38.19,38.34,6093.0,37.8641,37.9135,37.7652,37.9135,6093.0
2020-06-22 11:40:00,38.34,38.34,38.27,38.27,17745.0,37.9135,37.9135,37.8443,37.8443,17745.0
2020-06-22 11:50:00,38.28,38.34,38.24,38.27,15783.0,37.8542,37.9135,37.8146,37.8443,15783.0
2020-06-22 12:00:00,38.3,38.55,38.3,38.55,14384.0,37.8739,38.1212,37.8739,38.1212,14384.0
2020-06-22 12:10:00,38.56,38.73,38.55,38.71,14313.0,38.1311,38.2992,38.1212,38.2794,14313.0
2020-06-22 12:20:00,38.72,38.76,38.69,38.75,10541.0,38.2893,38.3288,38.2596,38.3189,10541.0
2020-06-22 12:30:00,38.75,38.79,38.74,38.75,9367.0,38.3189,38.3585,38.3091,38.3189,9367.0
2020-06-22 12:40:00,38.74,38.93,38.74,38.93,16805.0,38.3091,38.4969,38.3091,38.4969,16805.0
2020-06-22 12:50:00,38.93,39.0,38.91,38.93,9170.0,38.4969,38.5662,38.4772,38.4969,9170.0
2020-06-22 13:00:00,38.94,38.96,38.86,38.93,25865.0,38.5068,38.5266,38.4277,38.4969,25865.0
2020-06-22 13:10:00,38.92,38.92,38.73,38.75,21875.0,38.487,38.487,38.2992,38.3189,21875.0
2020-06-22 13:20:00,38.76,38.85,38.74,38.81,20278.0,38.3288,38.4178,38.3091,38.3783,20278.0
2020-06-22 13:30:00,38.82,38.89,38.81,38.89,13072.0,38.3882,38.4574,38.3783,38.4574,13072.0
2020-06-22 13:40:00,38.89,38.94,38.81,38.87,30300.0,38.4574,38.5068,38.3783,38.4376,30300.0
2020-06-22 13:50:00,38.87,38.89,38.83,38.89,11583.0,38.4376,38.4574,38.398,38.4574,11583.0
2020-06-22 14:00:00,38.88,38.88,38.72,38.78,13227.0,38.4475,38.4475,38.2893,38.3486,13227.0
2020-06-22 14:10:00,38.79,38.8,38.7,38.8,9387.0,38.3585,38.3684,38.2695,38.3684,9387.0
2020-06-22 14:20:00,38.81,38.96,38.8,38.95,13334.0,38.3783,38.5266,38.3684,38.5167,13334.0
2020-06-22 14:30:00,38.94,38.99,38.89,38.98,16417.0,38.5068,38.5563,38.4574,38.5464,16417.0
2020-06-22 14:40:00,38.98,39.03,38.95,39.02,11121.0,38.5464,38.5958,38.5167,38.5859,11121.0
2020-06-22 14:50:00,39.02,39.17,39.02,39.16,16878.0,38.5859,38.7343,38.5859,38.7244,16878.0
2020-06-22 15:00:00,39.15,39.15,39.04,39.06,12249.0,38.7145,38.7145,38.6057,38.6255,12249.0
2020-06-22 15:10:00,39.06,39.1,38.91,38.92,16242.0,38.6255,38.665,38.4772,38.487,16242.0
2020-06-22 15:20:00,38.92,38.94,38.87,38.91,21083.0,38.487,38.5068,38.4376,38.4772,21083.0
2020-06-22 15:30:00,38.92,38.99,38.88,38.98,37687.0,38.487,38.5563,38.4475,38.5464,37687.0
2020-06-22 15:40:00,38.99,39.27,38.99,39.12,123409.0,38.5563,38.8332,38.5563,38.6848,123409.0
2020-06-22 15:50:00,39.1,39.33,39.04,39.21,265301.0,38.665,38.8925,38.6057,38.7738,265301.0
2020-06-23 09:30:00,40.0,40.83,40.0,40.6,99692.0,39.555,40.3758,39.555,40.1484,99692.0
2020-06-23 09:40:00,40.62,40.75,40.12,40.12,42291.0,40.1681,40.2967,39.6737,39.6737,42291.0
2020-06-23 09:50:00,40.13,40.18,40.02,40.04,32256.0,39.6836,39.733,39.5748,39.5946,32256.0
2020-06-23 10:00:00,40.04,40.13,39.92,40.09,26550.0,39.5946,39.6836,39.4759,39.644,26550.0
2020-06-23 10:10:00,40.11,40.17,40.0,40.11,31681.0,39.6638,39.7231,39.555,39.6638,31681.0
2020-06-23 10:20:00,40.09,40.25,40.08,40.12,41599.0,39.644,39.8023,39.6341,39.6737,41599.0
2020-06-23 10:30:00,40.13,40.16,39.96,39.99,19822.0,39.6836,39.7133,39.5155,39.5451,19822.0
2020-06-23 10:40:00,39.99,40.09,39.77,39.86,22469.0,39.5451,39.644,39.3276,39.4166,22469.0
2020-06-23 10:50:00,39.85,39.95,39.83,39.91,25584.0,39.4067,39.5056,39.3869,39.466,25584.0
2020-06-23 11:00:00,39.93,39.97,39.85,39.88,16198.0,39.4858,39.5254,39.4067,39.4364,16198.0
2020-06-23 11:10:00,39.9,39.9,39.76,39.81,15394.0,39.4561,39.4561,39.3177,39.3671,15394.0
2020-06-23 11:20:00,39.8,39.93,39.79,39.83,14740.0,39.3573,39.4858,39.3474,39.3869,14740.0
2020-06-23 11:30:00,39.82,39.87,39.78,39.82,6489.0,39.377,39.4265,39.3375,39.377,6489.0
2020-06-23 11:40:00,39.84,39.89,39.82,39.85,16623.0,39.3968,39.4463,39.377,39.4067,16623.0
2020-06-23 11:50:00,39.83,39.92,39.78,39.92,7101.0,39.3869,39.4759,39.3375,39.4759,7101.0
2020-06-23 12:00:00,39.98,40.04,39.97,39.97,9937.0,39.5353,39.5946,39.5254,39.5254,9937.0
2020-06-23 12:10:00,39.97,40.02,39.9,39.94,8190.0,39.5254,39.5748,39.4561,39.4957,8190.0
2020-06-23 12:20:00,39.89,39.99,39.87,39.9,9166.0,39.4463,39.5451,39.4265,39.4561,9166.0
2020-06-23 12:30:00,39.91,39.96,39.87,39.93,9229.0,39.466,39.5155,39.4265,39.4858,9229.0
2020-06-23 12:40:00,39.91,39.95,39.89,39.95,7036.0,39.466,39.5056,39.4463,39.5056,7036.0
2020-06-23 12:50:00,39.94,39.97,39.89,39.9,7169.0,39.4957,39.5254,39.4463,39.4561,7169.0
2020-06-23 13:00:00,39.9,39.95,39.88,39.93,6851.0,39.4561,39.5056,39.4364,39.4858,6851.0
2020-06-23 13:10:00,39.92,39.95,39.91,39.95,9154.0,39.4759,39.5056,39.466,39.5056,9154.0
2020-06-23 13:20:00,39.94,39.99,39.92,39.95,10413.0,39.4957,39.5451,39.4759,39.5056,10413.0
2020-06-23 13:30:00,39.96,39.98,39.88,39.96,8500.0,39.5155,39.5353,39.4364,39.5155,8500.0
2020-06-23 13:40:00,39.96,39.99,39.94,39.96,19431.0,39.5155,39.5451,39.4957,39.5155,19431.0
2020-06-23 13:50:00,39.94,39.98,39.89,39.97,8799.0,39.4957,39.5353,39.4463,39.5254,8799.0
2020-06-23 14:00:00,39.96,39.96,39.84,39.88,12756.0,39.5155,39.5155,39.3968,39.4364,12756.0
2020-06-23 14:10:00,39.87,39.88,39.76,39.8,10944.0,39.4265,39.4364,39.3177,39.3573,10944.0
2020-06-23 14:20:00,39.81,39.85,39.8,39.83,24433.0,39.3671,39.4067,39.3573,39.3869,24433.0
2020-06-23 14:30:00,39.82,39.83,39.75,39.83,8409.0,39.377,39.3869,39.3078,39.3869,8409.0
2020-06-23 14:40:00,39.81,39.81,39.7,39.7,12530.0,39.3671,39.3671,39.2584,39.2584,12530.0
2020-06-23 14:50:00,39.71,39.75,39.69,39.73,13499.0,39.2683,39.3078,39.2485,39.288,13499.0
2020-06-23 15:00:00,39.72,39.72,39.64,39.67,11351.0,39.2781,39.2781,39.199,39.2287,11351.0
2020-06-23 15:10:00,39.65,39.81,39.65,39.79,17167.0,39.2089,39.3671,39.2089,39.3474,17167.0
2020-06-23 15:20:00,39.77,39.8,39.76,39.76,14619.0,39.3276,39.3573,39.3177,39.3177,14619.0
2020-06-23 15:30:00,39.77,39.8,39.72,39.78,24595.0,39.3276,39.3573,39.2781,39.3375,24595.0
2020-06-23 15:40:00,39.76,39.77,39.63,39.64,46536.0,39.3177,39.3276,39.1891,39.199,46536.0
2020-06-23 15:50:00,39.63,39.64,39.45,39.52,78749.0,39.1891,39.199,39.0112,39.0804,78749.0
2020-06-24 09:30:00,38.98,39.13,38.81,39.06,26036.0,38.5464,38.6947,38.3783,38.6255,26036.0
2020-06-24 09:40:00,39.04,39.17,39.04,39.16,9202.0,38.6057,38.7343,38.6057,38.7244,9202.0
2020-06-24 09:50:00,39.09,39.14,38.81,38.81,10482.0,38.6552,38.7046,38.3783,38.3783,10482.0
2020-06-24 10:00:00,38.81,38.84,38.61,38.64,15056.0,38.3783,38.4079,38.1805,38.2102,15056.0
2020-06-24 10:10:00,38.63,38.75,38.59,38.65,9258.0,38.2003,38.3189,38.1607,38.2201,9258.0
2020-06-24 10:20:00,38.64,38.93,38.64,38.93,8345.0,38.2102,38.4969,38.2102,38.4969,8345.0
2020-06-24 10:30:00,38.93,38.98,38.73,38.76,14675.0,38.4969,38.5464,38.2992,38.3288,14675.0
2020-06-24 10:40:00,38.75,38.92,38.73,38.8,12195.0,38.3189,38.487,38.2992,38.3684,12195.0
2020-06-24 10:50:00,38.82,38.88,38.76,38.87,6502.0,38.3882,38.4475,38.3288,38.4376,6502.0
2020-06-24 11:00:00,38.84,38.98,38.78,38.78,19534.0,38.4079,38.5464,38.3486,38.3486,19534.0
2020-06-24 11:10:00,38.79,38.86,38.77,38.81,28346.0,38.3585,38.4277,38.3387,38.3783,28346.0
2020-06-24 11:20:00,38.8,38.81,38.67,38.75,28211.0,38.3684,38.3783,38.2398,38.3189,28211.0
2020-06-24 11:30:00,38.75,38.77,38.52,38.52,17826.0,38.3189,38.3387,38.0915,38.0915,17826.0
2020-06-24 11:40:00,38.53,38.53,38.3,38.3,28237.0,38.1014,38.1014,37.8739,37.8739,28237.0
2020-06-24 11:50:00,38.31,38.41,38.25,38.37,28186.0,37.8838,37.9827,37.8245,37.9432,28186.0
2020-06-24 12:00:00,38.37,38.48,38.31,38.32,9305.0,37.9432,38.0519,37.8838,37.8937,9305.0
2020-06-24 12:10:00,38.32,38.47,38.3,38.47,8484.0,37.8937,38.0421,37.8739,38.0421,8484.0
2020-06-24 12:20:00,38.46,38.46,38.26,38.3,8818.0,38.0322,38.0322,37.8344,37.8739,8818.0
2020-06-24 12:30:00,38.28,38.33,38.26,38.26,5589.0,37.8542,37.9036,37.8344,37.8344,5589.0
2020-06-24 12:40:00,38.26,38.6,38.23,38.46,19722.0,37.8344,38.1706,37.8047,38.0322,19722.0
2020-06-24 12:50:00,38.44,38.59,38.44,38.59,6952.0,38.0124,38.1607,38.0124,38.1607,6952.0
2020-06-24 13:00:00,38.58,38.66,38.55,38.58,7481.0,38.1508,38.2299,38.1212,38.1508,7481.0
2020-06-24 13:10:00,38.59,38.65,38.55,38.6,13469.0,38.1607,38.2201,38.1212,38.1706,13469.0
2020-06-24 13:20:00,38.6,38.61,38.47,38.5,5797.0,38.1706,38.1805,38.0421,38.0717,5797.0
2020-06-24 13:30:00,38.45,38.46,38.33,38.35,7772.0,38.0223,38.0322,37.9036,37.9234,7772.0
2020-06-24 13:40:00,38.36,38.46,38.36,38.45,7875.0,37.9333,38.0322,37.9333,38.0223,7875.0
2020-06-24 13:50:00,38.44,38.44,38.37,38.42,6347.0,38.0124,38.0124,37.9432,37.9926,6347.0
2020-06-24 14:00:00,38.44,38.45,38.13,38.38,51088.0,38.0124,38.0223,37.7058,37.9531,51088.0
2020-06-24 14:10:00,38.36,38.36,38.23,38.24,9231.0,37.9333,37.9333,37.8047,37.8146,9231.0
2020-06-24 14:20:00,38.26,38.36,38.21,38.36,8047.0,37.8344,37.9333,37.7849,37.9333,8047.0
2020-06-24 14:30:00,38.35,38.43,38.23,38.3,17395.0,37.9234,38.0025,37.8047,37.8739,17395.0
2020-06-24 14:40:00,38.29,38.33,38.19,38.23,11019.0,37.8641,37.9036,37.7652,37.8047,11019.0
2020-06-24 14:50:00,38.24,38.24,38.11,38.16,10764.0,37.8146,37.8146,37.6861,37.7355,10764.0
2020-06-24 15:00:00,38.16,38.33,38.16,38.22,9261.0,37.7355,37.9036,37.7355,37.7948,9261.0
2020-06-24 15:10:00,38.23,38.43,38.19,38.41,15143.0,37.8047,38.0025,37.7652,37.9827,15143.0
2020-06-24 15:20:00,38.41,38.43,38.2,38.22,10330.0,37.9827,38.0025,37.7751,37.7948,10330.0
2020-06-24 15:30:00,38.22,38.24,38.09,38.1,24066.0,37.7948,37.8146,37.6663,37.6762,24066.0
2020-06-24 15:40:00,38.1,38.33,38.08,38.22,32098.0,37.6762,37.9036,37.6564,37.7948,32098.0
2020-06-24 15:50:00,38.2,38.2,37.96,37.96,85893.0,37.7751,37.7751,37.5377,37.5377,85893.0
2020-06-25 09:30:00,37.71,37.92,37.43,37.92,24061.0,37.2905,37.4982,37.0136,37.4982,24061.0
2020-06-25 09:40:00,37.86,37.87,37.69,37.85,15158.0,37.4388,37.4487,37.2707,37.429,15158.0
2020-06-25 09:50:00,37.82,37.97,37.81,37.97,10028.0,37.3993,37.5476,37.3894,37.5476,10028.0
2020-06-25 10:00:00,37.98,38.1,37.93,38.0,13530.0,37.5575,37.6762,37.5081,37.5773,13530.0
2020-06-25 10:10:00,38.02,38.15,38.01,38.05,9206.0,37.5971,37.7256,37.5872,37.6267,9206.0
2020-06-25 10:20:00,38.05,38.27,38.04,38.21,10535.0,37.6267,37.8443,37.6168,37.7849,10535.0
2020-06-25 10:30:00,38.16,38.17,37.91,37.93,19517.0,37.7355,37.7454,37.4883,37.5081,19517.0
2020-06-25 10:40:00,37.94,38.03,37.85,37.99,19463.0,37.5179,37.6069,37.429,37.5674,19463.0
2020-06-25 10:50:00,38.02,38.1,37.97,38.08,9620.0,37.5971,37.6762,37.5476,37.6564,9620.0
2020-06-25 11:00:00,38.05,38.19,38.02,38.08,17331.0,37.6267,37.7652,37.5971,37.6564,17331.0
2020-06-25 11:10:00,38.08,38.26,38.04,38.26,9791.0,37.6564,37.8344,37.6168,37.8344,9791.0
2020-06-25 11:20:00,38.24,38.24,38.07,38.08,6796.0,37.8146,37.8146,37.6465,37.6564,6796.0
2020-06-25 11:30:00,38.1,38.1,37.81,37.83,26135.0,37.6762,37.6762,37.3894,37.4092,26135.0
2020-06-25 11:40:00,37.81,37.99,37.78,37.97,17030.0,37.3894,37.5674,37.3597,37.5476,17030.0
2020-06-25 11:50:00,37.99,38.14,37.97,38.13,17225.0,37.5674,37.7157,37.5476,37.7058,17225.0
2020-06-25 12:00:00,38.13,38.24,38.12,38.12,13389.0,37.7058,37.8146,37.6959,37.6959,13389.0
2020-06-25 12:10:00,38.13,38.24,38.09,38.18,9834.0,37.7058,37.8146,37.6663,37.7553,9834.0
2020-06-25 12:20:00,38.19,38.24,38.16,38.18,10325.0,37.7652,37.8146,37.7355,37.7553,10325.0
2020-06-25 12:30:00,38.17,38.36,38.13,38.32,10184.0,37.7454,37.9333,37.7058,37.8937,10184.0
2020-06-25 12:40:00,38.31,38.44,38.31,38.35,4400.0,37.8838,38.0124,37.8838,37.9234,4400.0
2020-06-25 12:50:00,38.32,38.38,38.31,38.36,6185.0,37.8937,37.9531,37.8838,37.9333,6185.0
2020-06-25 13:00:00,38.36,38.36,38.28,38.33,6835.0,37.9333,37.9333,37.8542,37.9036,6835.0
2020-06-25 13:10:00,38.32,38.38,38.28,38.35,6952.0,37.8937,37.9531,37.8542,37.9234,6952.0
2020-06-25 13:20:00,38.34,38.36,38.28,38.33,6457.0,37.9135,37.9333,37.8542,37.9036,6457.0
2020-06-25 13:30:00,38.32,38.39,38.26,38.39,11317.0,37.8937,37.9629,37.8344,37.9629,11317.0
2020-06-25 13:40:00,38.38,38.42,38.38,38.4,6256.0,37.9531,37.9926,37.9531,37.9728,6256.0
2020-06-25 13:50:00,38.38,38.38,38.33,38.33,12110.0,37.9531,37.9531,37.9036,37.9036,12110.0
2020-06-25 14:00:00,38.33,38.34,38.25,38.33,43422.0,37.9036,37.9135,37.8245,37.9036,43422.0
2020-06-25 14:10:00,38.34,38.44,38.32,38.43,15195.0,37.9135,38.0124,37.8937,38.0025,15195.0
2020-06-25 14:20:00,38.41,38.41,38.35,38.41,19547.0,37.9827,37.9827,37.9234,37.9827,19547.0
2020-06-25 14:30:00,38.4,38.4,38.32,38.37,16204.0,37.9728,37.9728,37.8937,37.9432,16204.0
2020-06-25 14:40:00,38.38,38.44,38.37,38.37,13167.0,37.9531,38.0124,37.9432,37.9432,13167.0
2020-06-25 14:50:00,38.38,38.46,38.38,38.43,8417.0,37.9531,38.0322,37.9531,38.0025,8417.0
2020-06-25 15:00:00,38.42,38.64,38.38,38.63,16251.0,37.9926,38.2102,37.9531,38.2003,16251.0
2020-06-25 15:10:00,38.64,38.65,38.53,38.64,9235.0,38.2102,38.2201,38.1014,38.2102,9235.0
2020-06-25 15:20:00,38.62,38.8,38.62,38.76,16384.0,38.1904,38.3684,38.1904,38.3288,16384.0
2020-06-25 15:30:00,38.75,38.83,38.66,38.7,18207.0,38.3189,38.398,38.2299,38.2695,18207.0
2020-06-25 15:40:00,38.71,38.76,38.6,38.63,31401.0,38.2794,38.3288,38.1706,38.2003,31401.0
2020-06-25 15:50:00,38.61,38.98,38.56,38.95,139297.0,38.1805,38.5464,38.1311,38.5167,139297.0
2020-06-26 09:30:00,38.71,38.83,38.44,38.56,21261.0,38.2794,38.398,38.0124,38.1311,21261.0
2020-06-26 09:40:00,38.54,38.67,38.49,38.66,18368.0,38.1113,38.2398,38.0618,38.2299,18368.0
2020-06-26 09:50:00,38.66,38.66,38.52,38.62,9952.0,38.2299,38.2299,38.0915,38.1904,9952.0
2020-06-26 10:00:00,38.64,38.68,38.47,38.49,11576.0,38.2102,38.2497,38.0421,38.0618,11576.0
2020-06-26 10:10:00,38.48,38.49,38.21,38.22,14491.0,38.0519,38.0618,37.7849,37.7948,14491.0
2020-06-26 10:20:00,38.23,38.27,38.06,38.21,19352.0,37.8047,37.8443,37.6366,37.7849,19352.0
2020-06-26 10:30:00,38.21,38.26,38.04,38.08,16381.0,37.7849,37.8344,37.6168,37.6564,16381.0
2020-06-26 10:40:00,38.08,38.2,38.07,38.07,5436.0,37.6564,37.7751,37.6465,37.6465,5436.0
2020-06-26 10:50:00,38.11,38.28,38.03,38.11,19157.0,37.6861,37.8542,37.6069,37.6861,19157.0
2020-06-26 11:00:00,38.12,38.25,38.1,38.17,19000.0,37.6959,37.8245,37.6762,37.7454,19000.0
2020-06-26 11:10:00,38.14,38.2,38.1,38.18,12400.0,37.7157,37.7751,37.6762,37.7553,12400.0
2020-06-26 11:20:00,38.16,38.26,38.15,38.19,11481.0,37.7355,37.8344,37.7256,37.7652,11481.0
2020-06-26 11:30:00,38.2,38.28,38.1,38.27,15065.0,37.7751,37.8542,37.6762,37.8443,15065.0
2020-06-26 11:40:00,38.27,38.3,38.2,38.29,13847.0,37.8443,37.8739,37.7751,37.8641,13847.0
2020-06-26 11:50:00,38.35,38.35,38.23,38.32,10474.0,37.9234,37.9234,37.8047,37.8937,10474.0
2020-06-26 12:00:00,38.3,38.34,38.28,38.33,9303.0,37.8739,37.9135,37.8542,37.9036,9303.0
2020-06-26 12:10:00,38.32,38.37,38.26,38.27,8650.0,37.8937,37.9432,37.8344,37.8443,8650.0
2020-06-26 12:20:00,38.24,38.36,38.16,38.33,8453.0,37.8146,37.9333,37.7355,37.9036,8453.0
2020-06-26 12:30:00,38.32,38.41,38.26,38.39,9712.0,37.8937,37.9827,37.8344,37.9629,9712.0
2020-06-26 12:40:00,38.36,38.39,38.28,38.33,10576.0,37.9333,37.9629,37.8542,37.9036,10576.0
2020-06-26 12:50:00,38.31,38.41,38.28,38.41,11418.0,37.8838,37.9827,37.8542,37.9827,11418.0
2020-06-26 13:00:00,38.41,38.56,38.38,38.52,10853.0,37.9827,38.1311,37.9531,38.0915,10853.0
2020-06-26 13:10:00,38.53,38.58,38.49,38.53,23071.0,38.1014,38.1508,38.0618,38.1014,23071.0
2020-06-26 13:20:00,38.54,38.6,38.53,38.55,12843.0,38.1113,38.1706,38.1014,38.1212,12843.0
2020-06-26 13:30:00,38.56,38.65,38.54,38.61,10731.0,38.1311,38.2201,38.1113,38.1805,10731.0
2020-06-26 13:40:00,38.6,38.62,38.57,38.59,11166.0,38.1706,38.1904,38.1409,38.1607,11166.0
2020-06-26 13:50:00,38.6,38.61,38.49,38.49,14390.0,38.1706,38.1805,38.0618,38.0618,14390.0
2020-06-26 14:00:00,38.49,38.5,38.41,38.42,13149.0,38.0618,38.0717,37.9827,37.9926,13149.0
2020-06-26 14:10:00,38.43,38.48,38.39,38.45,8608.0,38.0025,38.0519,37.9629,38.0223,8608.0
2020-06-26 14:20:00,38.43,38.51,38.41,38.43,10201.0,38.0025,38.0816,37.9827,38.0025,10201.0
2020-06-26 14:30:00,38.45,38.49,38.39,38.42,11056.0,38.0223,38.0618,37.9629,37.9926,11056.0
2020-06-26 14:40:00,38.4,38.48,38.35,38.41,9659.0,37.9728,38.0519,37.9234,37.9827,9659.0
2020-06-26 14:50:00,38.41,38.45,38.38,38.41,11589.0,37.9827,38.0223,37.9531,37.9827,11589.0
2020-06-26 15:00:00,38.41,38.47,38.34,38.36,16704.0,37.9827,38.0421,37.9135,37.9333,16704.0
2020-06-26 15:10:00,38.37,38.45,38.33,38.35,12344.0,37.9432,38.0223,37.9036,37.9234,12344.0
2020-06-26 15:20:00,38.35,38.38,38.28,38.36,14046.0,37.9234,37.9531,37.8542,37.9333,14046.0
2020-06-26 15:30:00,38.35,38.36,38.25,38.35,29953.0,37.9234,37.9333,37.8245,37.9234,29953.0
2020-06-26 15:40:00,38.35,38.7,38.31,38.58,52243.0,37.9234,38.2695,37.8838,38.1508,52243.0
2020-06-26 15:50:00,38.63,38.82,38.6,38.62,120613.0,38.2003,38.3882,38.1706,38.1904,120613.0
2020-06-29 09:30:00,39.19,39.25,39.02,39.14,21839.0,38.754,38.8134,38.5859,38.7046,21839.0
2020-06-29 09:40:00,39.09,39.2,39.01,39.2,11154.0,38.6552,38.7639,38.576,38.7639,11154.0
2020-06-29 09:50:00,39.21,39.25,39.11,39.11,9450.0,38.7738,38.8134,38.6749,38.6749,9450.0
2020-06-29 10:00:00,39.16,39.32,39.15,39.25,6299.0,38.7244,38.8826,38.7145,38.8134,6299.0
2020-06-29 10:10:00,39.27,39.31,39.22,39.29,4950.0,38.8332,38.8727,38.7837,38.8529,4950.0
2020-06-29 10:20:00,39.24,39.27,39.19,39.24,6435.0,38.8035,38.8332,38.754,38.8035,6435.0
2020-06-29 10:30:00,39.27,39.35,39.2,39.33,20000.0,38.8332,38.9123,38.7639,38.8925,20000.0
2020-06-29 10:40:00,39.34,39.35,39.13,39.25,11257.0,38.9024,38.9123,38.6947,38.8134,11257.0
2020-06-29 10:50:00,39.26,39.37,39.23,39.25,12072.0,38.8233,38.932,38.7936,38.8134,12072.0
2020-06-29 11:00:00,39.24,39.29,39.18,39.2,8322.0,38.8035,38.8529,38.7442,38.7639,8322.0
2020-06-29 11:10:00,39.2,39.2,39.01,39.08,7816.0,38.7639,38.7639,38.576,38.6453,7816.0
2020-06-29 11:20:00,39.08,39.2,39.04,39.2,9676.0,38.6453,38.7639,38.6057,38.7639,9676.0
2020-06-29 11:30:00,39.19,39.19,39.01,39.05,9421.0,38.754,38.754,38.576,38.6156,9421.0
2020-06-29 11:40:00,39.06,39.14,39.05,39.13,7719.0,38.6255,38.7046,38.6156,38.6947,7719.0
2020-06-29 11:50:00,39.11,39.11,38.96,39.03,14406.0,38.6749,38.6749,38.5266,38.5958,14406.0
2020-06-29 12:00:00,39.04,39.09,39.03,39.04,9973.0,38.6057,38.6552,38.5958,38.6057,9973.0
2020-06-29 12:10:00,39.05,39.24,39.04,39.23,20095.0,38.6156,38.8035,38.6057,38.7936,20095.0
2020-06-29 12:20:00,39.24,39.32,39.22,39.25,10608.0,38.8035,38.8826,38.7837,38.8134,10608.0
2020-06-29 12:30:00,39.27,39.32,39.24,39.24,6881.0,38.8332,38.8826,38.8035,38.8035,6881.0
2020-06-29 12:40:00,39.24,39.27,39.21,39.24,8805.0,38.8035,38.8332,38.7738,38.8035,8805.0
2020-06-29 12:50:00,39.23,39.27,39.15,39.16,11027.0,38.7936,38.8332,38.7145,38.7244,11027.0
2020-06-29 13:00:00,39.15,39.18,39.13,39.15,8291.0,38.7145,38.7442,38.6947,38.7145,8291.0
2020-06-29 13:10:00,39.15,39.16,39.12,39.15,6692.0,38.7145,38.7244,38.6848,38.7145,6692.0
2020-06-29 13:20:00,39.16,39.21,39.14,39.21,10404.0,38.7244,38.7738,38.7046,38.7738,10404.0
2020-06-29 13:30:00,39.22,39.23,39.13,39.23,12680.0,38.7837,38.7936,38.6947,38.7936,12680.0
2020-06-29 13:40:00,39.22,39.23,39.15,39.16,7730.0,38.7837,38.7936,38.7145,38.7244,7730.0
2020-06-29 13:50:00,39.14,39.16,39.11,39.11,3633.0,38.7046,38.7244,38.6749,38.6749,3633.0
2020-06-29 14:00:00,39.12,39.13,39.01,39.01,7149.0,38.6848,38.6947,38.576,38.576,7149.0
2020-06-29 14:10:00,39.01,39.03,38.98,38.99,8252.0,38.576,38.5958,38.5464,38.5563,8252.0
2020-06-29 14:20:00,38.97,38.99,38.94,38.94,12820.0,38.5365,38.5563,38.5068,38.5068,12820.0
2020-06-29 14:30:00,38.95,38.99,38.95,38.99,8236.0,38.5167,38.5563,38.5167,38.5563,8236.0
2020-06-29 14:40:00,38.98,39.04,38.95,38.95,11845.0,38.5464,38.6057,38.5167,38.5167,11845.0
2020-06-29 14:50:00,38.96,38.98,38.92,38.97,9111.0,38.5266,38.5464,38.487,38.5365,9111.0
2020-06-29 15:00:00,38.95,38.97,38.85,38.86,16476.0,38.5167,38.5365,38.4178,38.4277,16476.0
2020-06-29 15:10:00,38.86,38.92,38.83,38.91,19441.0,38.4277,38.487,38.398,38.4772,19441.0
2020-06-29 15:20:00,38.9,38.94,38.86,38.89,24707.0,38.4673,38.5068,38.4277,38.4574,24707.0
2020-06-29 15:30:00,38.89,38.95,38.89,38.92,23122.0,38.4574,38.5167,38.4574,38.487,23122.0
2020-06-29 15:40:00,38.93,38.96,38.82,38.83,25798.0,38.4969,38.5266,38.3882,38.398,25798.0
2020-06-29 15:50:00,38.81,39.15,38.81,39.15,120503.0,38.3783,38.7145,38.3783,38.7145,120503.0
2020-06-30 09:30:00,38.99,39.24,38.99,39.15,21796.0,38.6054,38.8529,38.6054,38.7638,21796.0
2020-06-30 09:40:00,39.12,39.12,38.92,38.92,7507.0,38.7341,38.7341,38.5361,38.5361,7507.0
2020-06-30 09:50:00,38.91,38.91,38.76,38.84,19218.0,38.5262,38.5262,38.3777,38.4569,19218.0
2020-06-30 10:00:00,38.84,38.95,38.75,38.92,17784.0,38.4569,38.5658,38.3678,38.5361,17784.0
2020-06-30 10:10:00,38.91,38.91,38.76,38.81,10104.0,38.5262,38.5262,38.3777,38.4272,10104.0
2020-06-30 10:20:00,38.82,38.9,38.8,38.82,7102.0,38.4371,38.5163,38.4173,38.4371,7102.0
2020-06-30 10:30:00,38.84,38.86,38.75,38.76,15591.0,38.4569,38.4767,38.3678,38.3777,15591.0
2020-06-30 10:40:00,38.76,38.93,38.76,38.91,16580.0,38.3777,38.546,38.3777,38.5262,16580.0
2020-06-30 10:50:00,38.9,39.14,38.9,39.13,7958.0,38.5163,38.7539,38.5163,38.744,7958.0
2020-06-30 11:00:00,39.11,39.25,39.11,39.22,14865.0,38.7242,38.8628,38.7242,38.8331,14865.0
2020-06-30 11:10:00,39.22,39.23,39.16,39.22,9640.0,38.8331,38.843,38.7737,38.8331,9640.0
2020-06-30 11:20:00,39.19,39.25,39.15,39.2,8972.0,38.8034,38.8628,38.7638,38.8133,8972.0
2020-06-30 11:30:00,39.18,39.19,39.12,39.17,10798.0,38.7935,38.8034,38.7341,38.7836,10798.0
2020-06-30 11:40:00,39.16,39.22,39.14,39.22,7536.0,38.7737,38.8331,38.7539,38.8331,7536.0
2020-06-30 11:50:00,39.2,39.27,39.19,39.21,7103.0,38.8133,38.8826,38.8034,38.8232,7103.0
2020-06-30 12:00:00,39.22,39.25,39.2,39.23,7453.0,38.8331,38.8628,38.8133,38.843,7453.0
2020-06-30 12:10:00,39.24,39.3,39.21,39.23,6207.0,38.8529,38.9124,38.8232,38.843,6207.0
2020-06-30 12:20:00,39.23,39.28,39.21,39.22,8836.0,38.843,38.8925,38.8232,38.8331,8836.0
2020-06-30 12:30:00,39.2,39.27,39.14,39.26,16633.0,38.8133,38.8826,38.7539,38.8727,16633.0
2020-06-30 12:40:00,39.25,39.25,39.09,39.09,7555.0,38.8628,38.8628,38.7044,38.7044,7555.0
2020-06-30 12:50:00,39.08,39.1,39.0,39.01,11504.0,38.6945,38.7143,38.6153,38.6252,11504.0
2020-06-30 13:00:00,39.0,39.04,38.97,39.01,8708.0,38.6153,38.6549,38.5856,38.6252,8708.0
2020-06-30 13:10:00,38.99,39.04,38.98,39.01,7747.0,38.6054,38.6549,38.5955,38.6252,7747.0
2020-06-30 13:20:00,39.0,39.04,38.99,39.04,10934.0,38.6153,38.6549,38.6054,38.6549,10934.0
2020-06-30 13:30:00,39.02,39.06,38.91,38.91,14425.0,38.6351,38.6747,38.5262,38.5262,14425.0
2020-06-30 13:40:00,38.91,38.91,38.8,38.82,17251.0,38.5262,38.5262,38.4173,38.4371,17251.0
2020-06-30 13:50:00,38.82,38.99,38.8,38.98,11584.0,38.4371,38.6054,38.4173,38.5955,11584.0
2020-06-30 14:00:00,38.97,39.02,38.96,38.99,9200.0,38.5856,38.6351,38.5757,38.6054,9200.0
2020-06-30 14:10:00,38.97,39.02,38.9,39.02,9794.0,38.5856,38.6351,38.5163,38.6351,9794.0
2020-06-30 14:20:00,39.02,39.05,38.99,39.05,8526.0,38.6351,38.6648,38.6054,38.6648,8526.0
2020-06-30 14:30:00,39.04,39.09,39.02,39.09,9573.0,38.6549,38.7044,38.6351,38.7044,9573.0
2020-06-30 14:40:00,39.09,39.18,39.09,39.18,7201.0,38.7044,38.7935,38.7044,38.7935,7201.0
2020-06-30 14:50:00,39.19,39.19,39.15,39.15,5794.0,38.8034,38.8034,38.7638,38.7638,5794.0
2020-06-30 15:00:00,39.14,39.16,39.04,39.08,10212.0,38.7539,38.7737,38.6549,38.6945,10212.0
2020-06-30 15:10:00,39.09,39.18,39.06,39.16,11183.0,38.7044,38.7935,38.6747,38.7737,11183.0
2020-06-30 15:20:00,39.17,39.18,39.13,39.13,14670.0,38.7836,38.7935,38.744,38.744,14670.0
2020-06-30 15:30:00,39.13,39.23,39.11,39.22,31959.0,38.744,38.843,38.7242,38.8331,31959.0
2020-06-30 15:40:00,39.23,39.23,39.1,39.15,37781.0,38.843,38.843,38.7143,38.7638,37781.0
2020-06-30 15:50:00,39.14,39.34,39.1,39.23,116176.0,38.7539,38.952,38.7143,38.843,116176.0
2020-07-01 09:30:00,39.38,39.57,39.15,39.2,27824.0,38.9916,39.1797,38.7638,38.8133,27824.0
2020-07-01 09:40:00,39.15,39.23,39.06,39.06,24305.0,38.7638,38.843,38.6747,38.6747,24305.0
2020-07-01 09:50:00,39.08,39.12,38.89,38.92,23971.0,38.6945,38.7341,38.5064,38.5361,23971.0
2020-07-01 10:00:00,38.93,39.21,38.93,39.12,11812.0,38.546,38.8232,38.546,38.7341,11812.0
2020-07-01 10:10:00,39.12,39.23,39.05,39.06,22178.0,38.7341,38.843,38.6648,38.6747,22178.0
2020-07-01 10:20:00,39.07,39.17,39.01,39.13,12652.0,38.6846,38.7836,38.6252,38.744,12652.0
2020-07-01 10:30:00,39.15,39.17,38.96,39.04,21996.0,38.7638,38.7836,38.5757,38.6549,21996.0
2020-07-01 10:40:00,39.04,39.09,39.0,39.02,12352.0,38.6549,38.7044,38.6153,38.6351,12352.0
2020-07-01 10:50:00,39.03,39.08,38.88,39.0,44904.0,38.645,38.6945,38.4965,38.6153,44904.0
2020-07-01 11:00:00,39.0,39.01,38.9,38.95,14012.0,38.6153,38.6252,38.5163,38.5658,14012.0
2020-07-01 11:10:00,38.91,38.91,38.75,38.75,5809.0,38.5262,38.5262,38.3678,38.3678,5809.0
2020-07-01 11:20:00,38.73,38.78,38.54,38.55,9675.0,38.348,38.3975,38.1598,38.1698,9675.0
2020-07-01 11:30:00,38.58,38.68,38.56,38.67,6578.0,38.1995,38.2985,38.1797,38.2886,6578.0
2020-07-01 11:40:00,38.68,38.75,38.66,38.73,10363.0,38.2985,38.3678,38.2787,38.348,10363.0
2020-07-01 11:50:00,38.75,38.83,38.68,38.71,14001.0,38.3678,38.447,38.2985,38.3282,14001.0
2020-07-01 12:00:00,38.73,38.76,38.68,38.74,5101.0,38.348,38.3777,38.2985,38.3579,5101.0
2020-07-01 12:10:00,38.75,38.88,38.73,38.87,15167.0,38.3678,38.4965,38.348,38.4866,15167.0
2020-07-01 12:20:00,38.85,38.9,38.8,38.8,15929.0,38.4668,38.5163,38.4173,38.4173,15929.0
2020-07-01 12:30:00,38.8,38.86,38.79,38.83,25566.0,38.4173,38.4767,38.4074,38.447,25566.0
2020-07-01 12:40:00,38.83,38.86,38.71,38.8,13543.0,38.447,38.4767,38.3282,38.4173,13543.0
2020-07-01 12:50:00,38.8,38.8,38.75,38.78,5765.0,38.4173,38.4173,38.3678,38.3975,5765.0
2020-07-01 13:00:00,38.78,38.78,38.73,38.76,5102.0,38.3975,38.3975,38.348,38.3777,5102.0
2020-07-01 13:10:00,38.75,38.77,38.67,38.68,5905.0,38.3678,38.3876,38.2886,38.2985,5905.0
2020-07-01 13:20:00,38.68,38.73,38.67,38.69,12728.0,38.2985,38.348,38.2886,38.3084,12728.0
2020-07-01 13:30:00,38.68,38.7,38.61,38.69,8410.0,38.2985,38.3183,38.2292,38.3084,8410.0
2020-07-01 13:40:00,38.69,38.69,38.54,38.54,6022.0,38.3084,38.3084,38.1598,38.1598,6022.0
2020-07-01 13:50:00,38.54,38.63,38.53,38.62,11118.0,38.1598,38.249,38.1499,38.2391,11118.0
2020-07-01 14:00:00,38.63,38.71,38.61,38.67,17325.0,38.249,38.3282,38.2292,38.2886,17325.0
2020-07-01 14:10:00,38.66,38.7,38.63,38.66,13220.0,38.2787,38.3183,38.249,38.2787,13220.0
2020-07-01 14:20:00,38.66,38.66,38.5,38.51,11962.0,38.2787,38.2787,38.1202,38.1301,11962.0
2020-07-01 14:30:00,38.5,38.54,38.41,38.5,16906.0,38.1202,38.1598,38.0311,38.1202,16906.0
2020-07-01 14:40:00,38.5,38.52,38.44,38.47,10161.0,38.1202,38.14,38.0608,38.0905,10161.0
2020-07-01 14:50:00,38.49,38.5,38.46,38.46,7349.0,38.1103,38.1202,38.0806,38.0806,7349.0
2020-07-01 15:00:00,38.46,38.56,38.45,38.5,12944.0,38.0806,38.1797,38.0707,38.1202,12944.0
2020-07-01 15:10:00,38.49,38.52,38.46,38.47,11343.0,38.1103,38.14,38.0806,38.0905,11343.0
2020-07-01 15:20:00,38.47,38.56,38.46,38.55,14632.0,38.0905,38.1797,38.0806,38.1698,14632.0
2020-07-01 15:30:00,38.55,38.56,38.46,38.48,29273.0,38.1698,38.1797,38.0806,38.1004,29273.0
2020-07-01 15:40:00,38.49,38.56,38.46,38.56,19180.0,38.1103,38.1797,38.0806,38.1797,19180.0
2020-07-01 15:50:00,38.55,38.56,38.29,38.34,50068.0,38.1698,38.1797,37.9123,37.9618,50068.0
2020-07-02 09:30:00,39.2,39.45,39.04,39.32,35523.0,38.8133,39.0609,38.6549,38.9322,35523.0
2020-07-02 09:40:00,39.33,39.67,39.32,39.59,12346.0,38.9421,39.2787,38.9322,39.1995,12346.0
2020-07-02 09:50:00,39.62,39.64,39.49,39.64,11434.0,39.2292,39.249,39.1005,39.249,11434.0
2020-07-02 10:00:00,39.63,39.72,39.6,39.64,15752.0,39.2391,39.3282,39.2094,39.249,15752.0
2020-07-02 10:10:00,39.65,39.69,39.54,39.58,13362.0,39.2589,39.2985,39.15,39.1896,13362.0
2020-07-02 10:20:00,39.59,39.59,39.36,39.36,11493.0,39.1995,39.1995,38.9718,38.9718,11493.0
2020-07-02 10:30:00,39.34,39.37,39.26,39.34,4485.0,38.952,38.9817,38.8727,38.952,4485.0
2020-07-02 10:40:00,39.38,39.39,39.21,39.21,6629.0,38.9916,39.0015,38.8232,38.8232,6629.0
2020-07-02 10:50:00,39.21,39.21,39.0,39.0,16719.0,38.8232,38.8232,38.6153,38.6153,16719.0
2020-07-02 11:00:00,38.96,39.11,38.92,38.93,17239.0,38.5757,38.7242,38.5361,38.546,17239.0
2020-07-02 11:10:00,38.91,39.0,38.82,38.95,10428.0,38.5262,38.6153,38.4371,38.5658,10428.0
2020-07-02 11:20:00,38.96,39.09,38.95,39.08,8121.0,38.5757,38.7044,38.5658,38.6945,8121.0
2020-07-02 11:30:00,39.08,39.16,39.06,39.12,7092.0,38.6945,38.7737,38.6747,38.7341,7092.0
2020-07-02 11:40:00,39.11,39.16,39.11,39.15,6622.0,38.7242,38.7737,38.7242,38.7638,6622.0
2020-07-02 11:50:00,39.17,39.17,39.03,39.12,6245.0,38.7836,38.7836,38.645,38.7341,6245.0
2020-07-02 12:00:00,39.1,39.1,38.98,39.05,6729.0,38.7143,38.7143,38.5955,38.6648,6729.0
2020-07-02 12:10:00,39.06,39.11,39.01,39.05,7867.0,38.6747,38.7242,38.6252,38.6648,7867.0
2020-07-02 12:20:00,39.06,39.13,39.02,39.13,4909.0,38.6747,38.744,38.6351,38.744,4909.0
2020-07-02 12:30:00,39.12,39.14,39.05,39.12,4068.0,38.7341,38.7539,38.6648,38.7341,4068.0
2020-07-02 12:40:00,39.13,39.13,39.03,39.07,6634.0,38.744,38.744,38.645,38.6846,6634.0
2020-07-02 12:50:00,39.07,39.15,39.07,39.09,7891.0,38.6846,38.7638,38.6846,38.7044,7891.0
2020-07-02 13:00:00,39.13,39.13,38.98,38.98,10993.0,38.744,38.744,38.5955,38.5955,10993.0
2020-07-02 13:10:00,38.97,39.01,38.9,38.93,11540.0,38.5856,38.6252,38.5163,38.546,11540.0
2020-07-02 13:20:00,38.93,39.03,38.92,39.02,6222.0,38.546,38.645,38.5361,38.6351,6222.0
2020-07-02 13:30:00,39.04,39.04,38.97,39.0,10048.0,38.6549,38.6549,38.5856,38.6153,10048.0
2020-07-02 13:40:00,39.02,39.06,39.01,39.02,11300.0,38.6351,38.6747,38.6252,38.6351,11300.0
2020-07-02 13:50:00,39.01,39.05,39.0,39.0,11875.0,38.6252,38.6648,38.6153,38.6153,11875.0
2020-07-02 14:00:00,39.0,39.05,38.98,39.01,9280.0,38.6153,38.6648,38.5955,38.6252,9280.0
2020-07-02 14:10:00,39.01,39.03,38.98,39.01,4001.0,38.6252,38.645,38.5955,38.6252,4001.0
2020-07-02 14:20:00,39.0,39.08,38.96,39.08,12965.0,38.6153,38.6945,38.5757,38.6945,12965.0
2020-07-02 14:30:00,39.09,39.2,39.08,39.19,9170.0,38.7044,38.8133,38.6945,38.8034,9170.0
2020-07-02 14:40:00,39.18,39.2,39.12,39.13,7537.0,38.7935,38.8133,38.7341,38.744,7537.0
2020-07-02 14:50:00,39.13,39.14,39.06,39.09,23547.0,38.744,38.7539,38.6747,38.7044,23547.0
2020-07-02 15:00:00,39.06,39.1,39.02,39.02,6034.0,38.6747,38.7143,38.6351,38.6351,6034.0
2020-07-02 15:10:00,39.02,39.02,38.96,38.97,10800.0,38.6351,38.6351,38.5757,38.5856,10800.0
2020-07-02 15:20:00,38.95,39.05,38.94,39.0,11266.0,38.5658,38.6648,38.5559,38.6153,11266.0
2020-07-02 15:30:00,39.01,39.06,38.98,39.0,12903.0,38.6252,38.6747,38.5955,38.6153,12903.0
2020-07-02 15:40:00,39.0,39.01,38.93,38.94,20589.0,38.6153,38.6252,38.546,38.5559,20589.0
2020-07-02 15:50:00,38.93,38.93,38.79,38.86,62621.0,38.546,38.546,38.4074,38.4767,62621.0
2020-07-06 09:30:00,39.16,39.47,38.95,39.35,35633.0,38.7737,39.0807,38.5658,38.9619,35633.0
2020-07-06 09:40:00,39.33,39.35,39.02,39.14,90371.0,38.9421,38.9619,38.6351,38.7539,90371.0
2020-07-06 09:50:00,39.14,39.29,39.1,39.17,45206.0,38.7539,38.9025,38.7143,38.7836,45206.0
2020-07-06 10:00:00,39.17,39.36,39.12,39.18,31669.0,38.7836,38.9718,38.7341,38.7935,31669.0
2020-07-06 10:10:00,39.19,39.19,38.98,39.04,12024.0,38.8034,38.8034,38.5955,38.6549,12024.0
2020-07-06 10:20:00,39.03,39.03,38.85,39.01,7677.0,38.645,38.645,38.4668,38.6252,7677.0
2020-07-06 10:30:00,38.98,39.02,38.94,38.99,9044.0,38.5955,38.6351,38.5559,38.6054,9044.0
2020-07-06 10:40:00,38.99,39.02,38.88,39.02,19985.0,38.6054,38.6351,38.4965,38.6351,19985.0
2020-07-06 10:50:00,39.02,39.16,39.0,39.1,8216.0,38.6351,38.7737,38.6153,38.7143,8216.0
2020-07-06 11:00:00,39.09,39.09,38.96,38.98,13695.0,38.7044,38.7044,38.5757,38.5955,13695.0
2020-07-06 11:10:00,38.97,39.04,38.92,39.04,11718.0,38.5856,38.6549,38.5361,38.6549,11718.0
2020-07-06 11:20:00,39.03,39.03,38.96,38.98,10280.0,38.645,38.645,38.5757,38.5955,10280.0
2020-07-06 11:30:00,38.97,39.0,38.94,38.97,10596.0,38.5856,38.6153,38.5559,38.5856,10596.0
2020-07-06 11:40:00,38.97,39.02,38.97,38.98,7122.0,38.5856,38.6351,38.5856,38.5955,7122.0
2020-07-06 11:50:00,38.97,38.99,38.89,38.9,11498.0,38.5856,38.6054,38.5064,38.5163,11498.0
2020-07-06 12:00:00,38.89,38.96,38.88,38.9,11395.0,38.5064,38.5757,38.4965,38.5163,11395.0
2020-07-06 12:10:00,38.88,38.9,38.77,38.79,12200.0,38.4965,38.5163,38.3876,38.4074,12200.0
2020-07-06 12:20:00,38.79,38.89,38.76,38.88,18603.0,38.4074,38.5064,38.3777,38.4965,18603.0
2020-07-06 12:30:00,38.87,38.88,38.81,38.83,11268.0,38.4866,38.4965,38.4272,38.447,11268.0
2020-07-06 12:40:00,38.83,38.86,38.79,38.86,9502.0,38.447,38.4767,38.4074,38.4767,9502.0
2020-07-06 12:50:00,38.85,38.9,38.84,38.89,8367.0,38.4668,38.5163,38.4569,38.5064,8367.0
2020-07-06 13:00:00,38.89,38.92,38.83,38.89,11924.0,38.5064,38.5361,38.447,38.5064,11924.0
2020-07-06 13:10:00,38.89,38.89,38.81,38.87,19667.0,38.5064,38.5064,38.4272,38.4866,19667.0
2020-07-06 13:20:00,38.88,38.95,38.87,38.94,14605.0,38.4965,38.5658,38.4866,38.5559,14605.0
2020-07-06 13:30:00,38.95,38.96,38.92,38.92,10173.0,38.5658,38.5757,38.5361,38.5361,10173.0
2020-07-06 13:40:00,38.92,39.03,38.92,39.03,20468.0,38.5361,38.645,38.5361,38.645,20468.0
2020-07-06 13:50:00,39.05,39.08,39.02,39.05,7148.0,38.6648,38.6945,38.6351,38.6648,7148.0
2020-07-06 14:00:00,39.03,39.04,38.91,38.95,11342.0,38.645,38.6549,38.5262,38.5658,11342.0
2020-07-06 14:10:00,38.96,38.99,38.87,38.87,9881.0,38.5757,38.6054,38.4866,38.4866,9881.0
2020-07-06 14:20:00,38.88,38.9,38.85,38.88,11744.0,38.4965,38.5163,38.4668,38.4965,11744.0
2020-07-06 14:30:00,38.87,38.92,38.84,38.88,10644.0,38.4866,38.5361,38.4569,38.4965,10644.0
2020-07-06 14:40:00,38.88,38.89,38.81,38.89,11192.0,38.4965,38.5064,38.4272,38.5064,11192.0
2020-07-06 14:50:00,38.89,38.92,38.85,38.85,10488.0,38.5064,38.5361,38.4668,38.4668,10488.0
2020-07-06 15:00:00,38.86,38.98,38.86,38.96,9683.0,38.4767,38.5955,38.4767,38.5757,9683.0
2020-07-06 15:10:00,38.95,39.02,38.91,38.94,10558.0,38.5658,38.6351,38.5262,38.5559,10558.0
2020-07-06 15:20:00,38.94,39.01,38.94,39.01,10430.0,38.5559,38.6252,38.5559,38.6252,10430.0
2020-07-06 15:30:00,39.01,39.05,38.94,39.02,19819.0,38.6252,38.6648,38.5559,38.6351,19819.0
2020-07-06 15:40:00,39.02,39.05,38.95,39.05,36705.0,38.6351,38.6648,38.5658,38.6648,36705.0
2020-07-06 15:50:00,39.06,39.09,38.97,39.0,62873.0,38.6747,38.7044,38.5856,38.6153,62873.0
2020-07-07 09:30:00,38.69,38.77,38.56,38.76,12835.0,38.3084,38.3876,38.1797,38.3777,12835.0
2020-07-07 09:40:00,38.73,38.78,38.63,38.66,11283.0,38.348,38.3975,38.249,38.2787,11283.0
2020-07-07 09:50:00,38.64,38.68,38.51,38.6,6036.0,38.2589,38.2985,38.1301,38.2193,6036.0
2020-07-07 10:00:00,38.6,38.66,38.53,38.56,6765.0,38.2193,38.2787,38.1499,38.1797,6765.0
2020-07-07 10:10:00,38.6,38.67,38.58,38.64,6656.0,38.2193,38.2886,38.1995,38.2589,6656.0
2020-07-07 10:20:00,38.63,38.64,38.46,38.46,13210.0,38.249,38.2589,38.0806,38.0806,13210.0
2020-07-07 10:30:00,38.47,38.53,38.4,38.41,9629.0,38.0905,38.1499,38.0212,38.0311,9629.0
2020-07-07 10:40:00,38.41,38.42,38.29,38.35,16763.0,38.0311,38.041,37.9123,37.9717,16763.0
2020-07-07 10:50:00,38.35,38.51,38.35,38.51,12653.0,37.9717,38.1301,37.9717,38.1301,12653.0
2020-07-07 11:00:00,38.51,38.74,38.48,38.74,35847.0,38.1301,38.3579,38.1004,38.3579,35847.0
2020-07-07 11:10:00,38.76,39.11,38.74,39.09,27441.0,38.3777,38.7242,38.3579,38.7044,27441.0
2020-07-07 11:20:00,39.08,39.09,38.94,39.05,32793.0,38.6945,38.7044,38.5559,38.6648,32793.0
2020-07-07 11:30:00,39.05,39.06,38.99,39.02,45949.0,38.6648,38.6747,38.6054,38.6351,45949.0
2020-07-07 11:40:00,39.02,39.06,38.91,39.04,81781.0,38.6351,38.6747,38.5262,38.6549,81781.0
2020-07-07 11:50:00,39.04,39.06,38.97,39.04,50459.0,38.6549,38.6747,38.5856,38.6549,50459.0
2020-07-07 12:00:00,39.04,39.05,38.85,38.85,52734.0,38.6549,38.6648,38.4668,38.4668,52734.0
2020-07-07 12:10:00,38.85,38.9,38.81,38.86,27483.0,38.4668,38.5163,38.4272,38.4767,27483.0
2020-07-07 12:20:00,38.87,38.9,38.8,38.8,21947.0,38.4866,38.5163,38.4173,38.4173,21947.0
2020-07-07 12:30:00,38.8,38.81,38.68,38.69,39660.0,38.4173,38.4272,38.2985,38.3084,39660.0
2020-07-07 12:40:00,38.69,38.74,38.64,38.69,20424.0,38.3084,38.3579,38.2589,38.3084,20424.0
2020-07-07 12:50:00,38.69,38.72,38.63,38.63,18017.0,38.3084,38.3381,38.249,38.249,18017.0
2020-07-07 13:00:00,38.64,38.75,38.63,38.7,16746.0,38.2589,38.3678,38.249,38.3183,16746.0
2020-07-07 13:10:00,38.7,38.7,38.61,38.66,18044.0,38.3183,38.3183,38.2292,38.2787,18044.0
2020-07-07 13:20:00,38.67,38.71,38.64,38.71,18280.0,38.2886,38.3282,38.2589,38.3282,18280.0
2020-07-07 13:30:00,38.7,38.7,38.65,38.69,12070.0,38.3183,38.3183,38.2688,38.3084,12070.0
2020-07-07 13:40:00,38.68,38.7,38.63,38.67,27088.0,38.2985,38.3183,38.249,38.2886,27088.0
2020-07-07 13:50:00,38.68,38.76,38.67,38.71,27972.0,38.2985,38.3777,38.2886,38.3282,27972.0
2020-07-07 14:00:00,38.72,38.76,38.62,38.64,36309.0,38.3381,38.3777,38.2391,38.2589,36309.0
2020-07-07 14:10:00,38.64,38.71,38.64,38.66,43294.0,38.2589,38.3282,38.2589,38.2787,43294.0
2020-07-07 14:20:00,38.67,38.75,38.67,38.71,35058.0,38.2886,38.3678,38.2886,38.3282,35058.0
2020-07-07 14:30:00,38.7,38.71,38.67,38.7,34362.0,38.3183,38.3282,38.2886,38.3183,34362.0
2020-07-07 14:40:00,38.7,38.75,38.63,38.65,36426.0,38.3183,38.3678,38.249,38.2688,36426.0
2020-07-07 14:50:00,38.64,38.67,38.59,38.63,27972.0,38.2589,38.2886,38.2094,38.249,27972.0
2020-07-07 15:00:00,38.63,38.64,38.57,38.59,31278.0,38.249,38.2589,38.1896,38.2094,31278.0
2020-07-07 15:10:00,38.59,38.63,38.54,38.58,38407.0,38.2094,38.249,38.1598,38.1995,38407.0
2020-07-07 15:20:00,38.57,38.65,38.5,38.59,35074.0,38.1896,38.2688,38.1202,38.2094,35074.0
2020-07-07 15:30:00,38.61,38.65,38.56,38.59,74330.0,38.2292,38.2688,38.1797,38.2094,74330.0
2020-07-07 15:40:00,38.59,38.62,38.54,38.55,83295.0,38.2094,38.2391,38.1598,38.1698,83295.0
2020-07-07 15:50:00,38.55,38.6,38.45,38.48,235200.0,38.1698,38.2193,38.0707,38.1004,235200.0
2020-07-08 09:30:00,38.37,38.51,38.25,38.43,25486.0,37.9915,38.1301,37.8727,38.0509,25486.0
2020-07-08 09:40:00,38.43,38.57,38.42,38.5,14229.0,38.0509,38.1896,38.041,38.1202,14229.0
2020-07-08 09:50:00,38.49,38.57,38.47,38.54,16604.0,38.1103,38.1896,38.0905,38.1598,16604.0
2020-07-08 10:00:00,38.55,38.6,38.47,38.5,25400.0,38.1698,38.2193,38.0905,38.1202,25400.0
2020-07-08 10:10:00,38.51,38.51,38.12,38.16,28514.0,38.1301,38.1301,37.744,37.7836,28514.0
2020-07-08 10:20:00,38.11,38.11,37.87,37.87,15717.0,37.7341,37.7341,37.4965,37.4965,15717.0
2020-07-08 10:30:00,37.87,37.9,37.72,37.73,15136.0,37.4965,37.5262,37.3479,37.3578,15136.0
2020-07-08 10:40:00,37.74,37.79,37.64,37.7,15521.0,37.3677,37.4172,37.2687,37.3281,15521.0
2020-07-08 10:50:00,37.7,37.71,37.61,37.62,27620.0,37.3281,37.338,37.239,37.2489,27620.0
2020-07-08 11:00:00,37.63,37.63,37.38,37.39,17110.0,37.2588,37.2588,37.0113,37.0212,17110.0
2020-07-08 11:10:00,37.4,37.44,37.26,37.27,12994.0,37.0311,37.0707,36.8925,36.9024,12994.0
2020-07-08 11:20:00,37.28,37.29,37.12,37.24,13744.0,36.9123,36.9222,36.7539,36.8727,13744.0
2020-07-08 11:30:00,37.26,37.35,37.25,37.3,9576.0,36.8925,36.9816,36.8826,36.9321,9576.0
2020-07-08 11:40:00,37.29,37.32,37.23,37.24,18750.0,36.9222,36.9519,36.8628,36.8727,18750.0
2020-07-08 11:50:00,37.24,37.24,37.09,37.09,28798.0,36.8727,36.8727,36.7242,36.7242,28798.0
2020-07-08 12:00:00,37.1,37.18,37.1,37.17,15860.0,36.7341,36.8133,36.7341,36.8034,15860.0
2020-07-08 12:10:00,37.16,37.3,37.16,37.28,18046.0,36.7935,36.9321,36.7935,36.9123,18046.0
2020-07-08 12:20:00,37.29,37.3,37.21,37.22,16178.0,36.9222,36.9321,36.843,36.8529,16178.0
2020-07-08 12:30:00,37.23,37.27,37.12,37.14,8917.0,36.8628,36.9024,36.7539,36.7737,8917.0
2020-07-08 12:40:00,37.13,37.13,37.05,37.05,16995.0,36.7638,36.7638,36.6845,36.6845,16995.0
2020-07-08 12:50:00,37.05,37.06,36.98,37.02,15913.0,36.6845,36.6944,36.6152,36.6548,15913.0
2020-07-08 13:00:00,37.0,37.05,36.98,37.0,11290.0,36.635,36.6845,36.6152,36.635,11290.0
2020-07-08 13:10:00,36.99,36.99,36.89,36.9,23984.0,36.6251,36.6251,36.5261,36.536,23984.0
2020-07-08 13:20:00,36.9,36.94,36.87,36.88,13943.0,36.536,36.5756,36.5063,36.5162,13943.0
2020-07-08 13:30:00,36.86,36.86,36.78,36.78,17353.0,36.4964,36.4964,36.4172,36.4172,17353.0
2020-07-08 13:40:00,36.78,36.8,36.7,36.76,34321.0,36.4172,36.437,36.338,36.3974,34321.0
2020-07-08 13:50:00,36.75,36.78,36.66,36.67,12900.0,36.3875,36.4172,36.2984,36.3083,12900.0
2020-07-08 14:00:00,36.67,36.71,36.62,36.68,18428.0,36.3083,36.3479,36.2588,36.3182,18428.0
2020-07-08 14:10:00,36.67,36.69,36.65,36.69,12220.0,36.3083,36.3281,36.2885,36.3281,12220.0
2020-07-08 14:20:00,36.7,36.83,36.69,36.8,20652.0,36.338,36.4667,36.3281,36.437,20652.0
2020-07-08 14:30:00,36.8,36.8,36.67,36.73,22366.0,36.437,36.437,36.3083,36.3677,22366.0
2020-07-08 14:40:00,36.75,36.76,36.69,36.73,17964.0,36.3875,36.3974,36.3281,36.3677,17964.0
2020-07-08 14:50:00,36.73,36.86,36.73,36.85,16741.0,36.3677,36.4964,36.3677,36.4865,16741.0
2020-07-08 15:00:00,36.87,36.94,36.84,36.93,19644.0,36.5063,36.5756,36.4766,36.5657,19644.0
2020-07-08 15:10:00,36.94,37.08,36.93,37.08,40774.0,36.5756,36.7143,36.5657,36.7143,40774.0
2020-07-08 15:20:00,37.08,37.23,37.08,37.17,32097.0,36.7143,36.8628,36.7143,36.8034,32097.0
2020-07-08 15:30:00,37.18,37.27,37.16,37.26,46233.0,36.8133,36.9024,36.7935,36.8925,46233.0
2020-07-08 15:40:00,37.26,37.4,37.24,37.26,67849.0,36.8925,37.0311,36.8727,36.8925,67849.0
2020-07-08 15:50:00,37.25,37.37,37.24,37.36,116474.0,36.8826,37.0014,36.8727,36.9915,116474.0
2020-07-09 09:30:00,37.26,37.4,37.1,37.2,30486.0,36.8925,37.0311,36.7341,36.8331,30486.0
2020-07-09 09:40:00,37.25,37.5,37.22,37.26,29193.0,36.8826,37.1301,36.8529,36.8925,29193.0
2020-07-09 09:50:00,37.26,37.26,37.07,37.15,22226.0,36.8925,36.8925,36.7043,36.7836,22226.0
2020-07-09 10:00:00,37.18,37.43,37.18,37.32,14781.0,36.8133,37.0608,36.8133,36.9519,14781.0
2020-07-09 10:10:00,37.31,37.31,37.09,37.1,26367.0,36.942,36.942,36.7242,36.7341,26367.0
2020-07-09 10:20:00,37.1,37.13,36.86,36.91,22769.0,36.7341,36.7638,36.4964,36.5459,22769.0
2020-07-09 10:30:00,36.91,36.92,36.64,36.66,20057.0,36.5459,36.5558,36.2786,36.2984,20057.0
2020-07-09 10:40:00,36.65,36.65,36.45,36.46,20404.0,36.2885,36.2885,36.0905,36.1004,20404.0
2020-07-09 10:50:00,36.41,36.46,36.2,36.2,30800.0,36.0509,36.1004,35.8429,35.8429,30800.0
2020-07-09 11:00:00,36.15,36.3,36.05,36.3,21953.0,35.7934,35.9419,35.6944,35.9419,21953.0
2020-07-09 11:10:00,36.31,36.31,36.04,36.04,17301.0,35.9518,35.9518,35.6845,35.6845,17301.0
2020-07-09 11:20:00,36.03,36.16,35.98,36.13,29720.0,35.6746,35.8033,35.6251,35.7736,29720.0
2020-07-09 11:30:00,36.15,36.16,36.0,36.11,24581.0,35.7934,35.8033,35.6449,35.7538,24581.0
2020-07-09 11:40:00,36.11,36.11,35.89,36.04,23830.0,35.7538,35.7538,35.536,35.6845,23830.0
2020-07-09 11:50:00,36.04,36.05,35.95,35.97,30367.0,35.6845,35.6944,35.5954,35.6152,30367.0
2020-07-09 12:00:00,35.97,36.21,35.97,36.21,27868.0,35.6152,35.8528,35.6152,35.8528,27868.0
2020-07-09 12:10:00,36.22,36.35,36.22,36.32,27297.0,35.8627,35.9915,35.8627,35.9617,27297.0
2020-07-09 12:20:00,36.33,36.39,36.3,36.34,15571.0,35.9716,36.0311,35.9419,35.9815,15571.0
2020-07-09 12:30:00,36.34,36.35,36.24,36.27,22122.0,35.9815,35.9915,35.8825,35.9122,22122.0
2020-07-09 12:40:00,36.27,36.36,36.26,36.36,21213.0,35.9122,36.0014,35.9023,36.0014,21213.0
2020-07-09 12:50:00,36.35,36.35,36.23,36.32,22459.0,35.9915,35.9915,35.8726,35.9617,22459.0
2020-07-09 13:00:00,36.34,36.44,36.32,36.44,24561.0,35.9815,36.0806,35.9617,36.0806,24561.0
2020-07-09 13:10:00,36.48,36.55,36.46,36.55,8671.0,36.1202,36.1895,36.1004,36.1895,8671.0
2020-07-09 13:20:00,36.51,36.55,36.47,36.51,13034.0,36.1499,36.1895,36.1103,36.1499,13034.0
2020-07-09 13:30:00,36.5,36.56,36.49,36.56,57253.0,36.14,36.1994,36.1301,36.1994,57253.0
2020-07-09 13:40:00,36.56,36.61,36.45,36.5,13253.0,36.1994,36.2489,36.0905,36.14,13253.0
2020-07-09 13:50:00,36.5,36.51,36.42,36.42,5203.0,36.14,36.1499,36.0608,36.0608,5203.0
2020-07-09 14:00:00,36.4,36.54,36.4,36.52,10017.0,36.041,36.1796,36.041,36.1598,10017.0
2020-07-09 14:10:00,36.53,36.68,36.53,36.68,11402.0,36.1697,36.3182,36.1697,36.3182,11402.0
2020-07-09 14:20:00,36.68,36.7,36.56,36.58,7015.0,36.3182,36.338,36.1994,36.2192,7015.0
2020-07-09 14:30:00,36.59,36.6,36.53,36.58,9609.0,36.2291,36.239,36.1697,36.2192,9609.0
2020-07-09 14:40:00,36.58,36.65,36.57,36.64,17942.0,36.2192,36.2885,36.2093,36.2786,17942.0
2020-07-09 14:50:00,36.62,36.66,36.59,36.63,12250.0,36.2588,36.2984,36.2291,36.2687,12250.0
2020-07-09 15:00:00,36.63,36.68,36.57,36.59,12878.0,36.2687,36.3182,36.2093,36.2291,12878.0
2020-07-09 15:10:00,36.58,36.6,36.5,36.53,12534.0,36.2192,36.239,36.14,36.1697,12534.0
2020-07-09 15:20:00,36.53,36.56,36.33,36.33,18502.0,36.1697,36.1994,35.9716,35.9716,18502.0
2020-07-09 15:30:00,36.34,36.34,36.18,36.21,18315.0,35.9815,35.9815,35.8231,35.8528,18315.0
2020-07-09 15:40:00,36.22,36.3,36.13,36.28,37910.0,35.8627,35.9419,35.7736,35.9221,37910.0
2020-07-09 15:50:00,36.26,36.26,36.13,36.16,78031.0,35.9023,35.9023,35.7736,35.8033,78031.0
2020-07-10 09:30:00,35.98,36.51,35.98,36.51,14923.0,35.6251,36.1499,35.6251,36.1499,14923.0
2020-07-10 09:40:00,36.45,36.48,36.36,36.43,2994.0,36.0905,36.1202,36.0014,36.0707,2994.0
2020-07-10 09:50:00,36.33,36.33,36.1,36.25,5515.0,35.9716,35.9716,35.7439,35.8924,5515.0
2020-07-10 10:00:00,36.27,36.27,36.0,36.19,13231.0,35.9122,35.9122,35.6449,35.833,13231.0
2020-07-10 10:10:00,36.19,36.31,36.18,36.22,13363.0,35.833,35.9518,35.8231,35.8627,13363.0
2020-07-10 10:20:00,36.22,36.29,36.16,36.28,18099.0,35.8627,35.932,35.8033,35.9221,18099.0
2020-07-10 10:30:00,36.27,36.6,36.27,36.59,10801.0,35.9122,36.239,35.9122,36.2291,10801.0
2020-07-10 10:40:00,36.62,36.8,36.61,36.69,16435.0,36.2588,36.437,36.2489,36.3281,16435.0
2020-07-10 10:50:00,36.71,36.81,36.67,36.71,22103.0,36.3479,36.4469,36.3083,36.3479,22103.0
2020-07-10 11:00:00,36.71,36.78,36.66,36.78,19507.0,36.3479,36.4172,36.2984,36.4172,19507.0
2020-07-10 11:10:00,36.79,36.84,36.69,36.69,9423.0,36.4271,36.4766,36.3281,36.3281,9423.0
2020-07-10 11:20:00,36.71,36.79,36.7,36.76,7680.0,36.3479,36.4271,36.338,36.3974,7680.0
2020-07-10 11:30:00,36.76,36.76,36.66,36.71,11317.0,36.3974,36.3974,36.2984,36.3479,11317.0
2020-07-10 11:40:00,36.72,36.82,36.63,36.65,25060.0,36.3578,36.4568,36.2687,36.2885,25060.0
2020-07-10 11:50:00,36.64,36.76,36.64,36.75,15612.0,36.2786,36.3974,36.2786,36.3875,15612.0
2020-07-10 12:00:00,36.75,36.85,36.74,36.81,3874.0,36.3875,36.4865,36.3776,36.4469,3874.0
2020-07-10 12:10:00,36.82,36.87,36.77,36.77,5182.0,36.4568,36.5063,36.4073,36.4073,5182.0
2020-07-10 12:20:00,36.79,36.79,36.64,36.64,4842.0,36.4271,36.4271,36.2786,36.2786,4842.0
2020-07-10 12:30:00,36.64,36.64,36.53,36.55,3657.0,36.2786,36.2786,36.1697,36.1895,3657.0
2020-07-10 12:40:00,36.51,36.67,36.47,36.67,7287.0,36.1499,36.3083,36.1103,36.3083,7287.0
2020-07-10 12:50:00,36.7,36.74,36.64,36.7,2421.0,36.338,36.3776,36.2786,36.338,2421.0
2020-07-10 13:00:00,36.7,36.7,36.63,36.65,4352.0,36.338,36.338,36.2687,36.2885,4352.0
2020-07-10 13:10:00,36.65,36.65,36.53,36.54,5206.0,36.2885,36.2885,36.1697,36.1796,5206.0
2020-07-10 13:20:00,36.55,36.59,36.53,36.58,3419.0,36.1895,36.2291,36.1697,36.2192,3419.0
2020-07-10 13:30:00,36.62,36.71,36.62,36.7,6011.0,36.2588,36.3479,36.2588,36.338,6011.0
2020-07-10 13:40:00,36.72,36.73,36.7,36.71,4301.0,36.3578,36.3677,36.338,36.3479,4301.0
2020-07-10 13:50:00,36.74,36.8,36.74,36.8,3497.0,36.3776,36.437,36.3776,36.437,3497.0
2020-07-10 14:00:00,36.79,36.84,36.77,36.77,4345.0,36.4271,36.4766,36.4073,36.4073,4345.0
2020-07-10 14:10:00,36.75,36.75,36.64,36.64,6590.0,36.3875,36.3875,36.2786,36.2786,6590.0
2020-07-10 14:20:00,36.58,36.6,36.57,36.58,7059.0,36.2192,36.239,36.2093,36.2192,7059.0
2020-07-10 14:30:00,36.57,36.64,36.55,36.62,10490.0,36.2093,36.2786,36.1895,36.2588,10490.0
2020-07-10 14:40:00,36.62,36.64,36.58,36.63,10348.0,36.2588,36.2786,36.2192,36.2687,10348.0
2020-07-10 14:50:00,36.61,36.65,36.54,36.55,10095.0,36.2489,36.2885,36.1796,36.1895,10095.0
2020-07-10 15:00:00,36.55,36.64,36.52,36.61,10806.0,36.1895,36.2786,36.1598,36.2489,10806.0
2020-07-10 15:10:00,36.62,36.87,36.61,36.87,39533.0,36.2588,36.5063,36.2489,36.5063,39533.0
2020-07-10 15:20:00,36.89,36.92,36.85,36.88,23025.0,36.5261,36.5558,36.4865,36.5162,23025.0
2020-07-10 15:30:00,36.88,36.92,36.81,36.84,27608.0,36.5162,36.5558,36.4469,36.4766,27608.0
2020-07-10 15:40:00,36.85,36.92,36.76,36.9,33372.0,36.4865,36.5558,36.3974,36.536,33372.0
2020-07-10 15:50:00,36.91,36.91,36.79,36.8,62114.0,36.5459,36.5459,36.4271,36.437,62114.0
2020-07-13 09:30:00,37.13,37.39,37.09,37.09,14358.0,36.7638,37.0212,36.7242,36.7242,14358.0
2020-07-13 09:40:00,37.2,37.2,36.84,36.95,7779.0,36.8331,36.8331,36.4766,36.5855,7779.0
2020-07-13 09:50:00,36.95,37.0,36.84,36.9,9844.0,36.5855,36.635,36.4766,36.536,9844.0
2020-07-13 10:00:00,36.9,37.16,36.85,37.13,27704.0,36.536,36.7935,36.4865,36.7638,27704.0
2020-07-13 10:10:00,37.14,37.19,37.09,37.1,13822.0,36.7737,36.8232,36.7242,36.7341,13822.0
2020-07-13 10:20:00,37.2,37.23,37.07,37.17,6867.0,36.8331,36.8628,36.7043,36.8034,6867.0
2020-07-13 10:30:00,37.19,37.2,37.11,37.14,12607.0,36.8232,36.8331,36.744,36.7737,12607.0
2020-07-13 10:40:00,37.15,37.17,37.02,37.17,9667.0,36.7836,36.8034,36.6548,36.8034,9667.0
2020-07-13 10:50:00,37.15,37.19,37.08,37.19,6138.0,36.7836,36.8232,36.7143,36.8232,6138.0
2020-07-13 11:00:00,37.22,37.23,37.12,37.12,7564.0,36.8529,36.8628,36.7539,36.7539,7564.0
2020-07-13 11:10:00,37.11,37.21,37.09,37.21,5022.0,36.744,36.843,36.7242,36.843,5022.0
2020-07-13 11:20:00,37.21,37.38,37.21,37.36,14123.0,36.843,37.0113,36.843,36.9915,14123.0
2020-07-13 11:30:00,37.36,37.43,37.31,37.43,20088.0,36.9915,37.0608,36.942,37.0608,20088.0
2020-07-13 11:40:00,37.44,37.63,37.44,37.56,24739.0,37.0707,37.2588,37.0707,37.1895,24739.0
2020-07-13 11:50:00,37.58,37.69,37.54,37.66,22116.0,37.2093,37.3182,37.1697,37.2885,22116.0
2020-07-13 12:00:00,37.66,37.77,37.65,37.7,32050.0,37.2885,37.3974,37.2786,37.3281,32050.0
2020-07-13 12:10:00,37.7,37.73,37.6,37.61,13781.0,37.3281,37.3578,37.2291,37.239,13781.0
2020-07-13 12:20:00,37.61,37.61,37.49,37.61,14111.0,37.239,37.239,37.1202,37.239,14111.0
2020-07-13 12:30:00,37.61,37.69,37.58,37.69,7445.0,37.239,37.3182,37.2093,37.3182,7445.0
2020-07-13 12:40:00,37.7,37.78,37.69,37.71,7012.0,37.3281,37.4073,37.3182,37.338,7012.0
2020-07-13 12:50:00,37.72,37.75,37.69,37.75,5208.0,37.3479,37.3776,37.3182,37.3776,5208.0
2020-07-13 13:00:00,37.76,37.83,37.74,37.77,5530.0,37.3875,37.4569,37.3677,37.3974,5530.0
2020-07-13 13:10:00,37.79,38.05,37.77,38.01,13587.0,37.4172,37.6747,37.3974,37.6351,13587.0
2020-07-13 13:20:00,38.01,38.01,37.85,37.92,11575.0,37.6351,37.6351,37.4767,37.546,11575.0
2020-07-13 13:30:00,37.94,38.0,37.9,37.98,10803.0,37.5658,37.6252,37.5262,37.6054,10803.0
2020-07-13 13:40:00,38.0,38.14,37.99,38.08,14352.0,37.6252,37.7638,37.6153,37.7044,14352.0
2020-07-13 13:50:00,38.09,38.15,38.04,38.05,10822.0,37.7143,37.7737,37.6648,37.6747,10822.0
2020-07-13 14:00:00,38.04,38.05,37.85,37.85,11598.0,37.6648,37.6747,37.4767,37.4767,11598.0
2020-07-13 14:10:00,37.83,37.88,37.78,37.85,15924.0,37.4569,37.5064,37.4073,37.4767,15924.0
2020-07-13 14:20:00,37.83,37.85,37.72,37.79,13832.0,37.4569,37.4767,37.3479,37.4172,13832.0
2020-07-13 14:30:00,37.79,37.8,37.67,37.71,13436.0,37.4172,37.4271,37.2984,37.338,13436.0
2020-07-13 14:40:00,37.72,37.8,37.7,37.79,8628.0,37.3479,37.4271,37.3281,37.4172,8628.0
2020-07-13 14:50:00,37.8,37.89,37.76,37.84,22939.0,37.4271,37.5163,37.3875,37.4668,22939.0
2020-07-13 15:00:00,37.84,37.84,37.62,37.64,13664.0,37.4668,37.4668,37.2489,37.2687,13664.0
2020-07-13 15:10:00,37.65,37.68,37.56,37.57,9331.0,37.2786,37.3083,37.1895,37.1994,9331.0
2020-07-13 15:20:00,37.59,37.65,37.58,37.61,12649.0,37.2192,37.2786,37.2093,37.239,12649.0
2020-07-13 15:30:00,37.61,37.62,37.42,37.43,26741.0,37.239,37.2489,37.0509,37.0608,26741.0
2020-07-13 15:40:00,37.43,37.55,37.3,37.31,24665.0,37.0608,37.1796,36.9321,36.942,24665.0
2020-07-13 15:50:00,37.3,37.45,37.26,37.32,57732.0,36.9321,37.0806,36.8925,36.9519,57732.0
2020-07-14 09:30:00,37.17,37.39,37.04,37.25,20950.0,36.8034,37.0212,36.6746,36.8826,20950.0
2020-07-14 09:40:00,37.22,37.4,37.18,37.38,5668.0,36.8529,37.0311,36.8133,37.0113,5668.0
2020-07-14 09:50:00,37.34,37.63,37.26,37.61,24453.0,36.9717,37.2588,36.8925,37.239,24453.0
2020-07-14 10:00:00,37.61,37.64,37.34,37.36,31784.0,37.239,37.2687,36.9717,36.9915,31784.0
2020-07-14 10:10:00,37.41,37.7,37.39,37.62,12948.0,37.041,37.3281,37.0212,37.2489,12948.0
2020-07-14 10:20:00,37.68,37.82,37.65,37.82,10824.0,37.3083,37.447,37.2786,37.447,10824.0
2020-07-14 10:30:00,37.87,37.99,37.82,37.93,27916.0,37.4965,37.6153,37.447,37.5559,27916.0
2020-07-14 10:40:00,37.93,37.98,37.87,37.87,8540.0,37.5559,37.6054,37.4965,37.4965,8540.0
2020-07-14 10:50:00,37.86,38.08,37.86,38.02,8324.0,37.4866,37.7044,37.4866,37.645,8324.0
2020-07-14 11:00:00,38.04,38.24,38.03,38.16,20325.0,37.6648,37.8628,37.6549,37.7836,20325.0
2020-07-14 11:10:00,38.15,38.17,38.04,38.07,7764.0,37.7737,37.7935,37.6648,37.6945,7764.0
2020-07-14 11:20:00,38.09,38.09,37.99,38.0,4054.0,37.7143,37.7143,37.6153,37.6252,4054.0
2020-07-14 11:30:00,38.01,38.2,38.0,38.15,13876.0,37.6351,37.8232,37.6252,37.7737,13876.0
2020-07-14 11:40:00,38.15,38.29,38.15,38.25,8708.0,37.7737,37.9123,37.7737,37.8727,8708.0
2020-07-14 11:50:00,38.25,38.32,38.18,38.2,9160.0,37.8727,37.942,37.8034,37.8232,9160.0
2020-07-14 12:00:00,38.2,38.2,38.06,38.08,6800.0,37.8232,37.8232,37.6846,37.7044,6800.0
2020-07-14 12:10:00,38.09,38.16,38.09,38.13,6065.0,37.7143,37.7836,37.7143,37.7539,6065.0
2020-07-14 12:20:00,38.13,38.18,38.13,38.13,5766.0,37.7539,37.8034,37.7539,37.7539,5766.0
2020-07-14 12:30:00,38.17,38.17,38.04,38.04,4651.0,37.7935,37.7935,37.6648,37.6648,4651.0
2020-07-14 12:40:00,38.05,38.16,38.02,38.14,4160.0,37.6747,37.7836,37.645,37.7638,4160.0
2020-07-14 12:50:00,38.12,38.12,38.03,38.05,3894.0,37.744,37.744,37.6549,37.6747,3894.0
2020-07-14 13:00:00,38.06,38.07,37.97,37.97,4087.0,37.6846,37.6945,37.5955,37.5955,4087.0
2020-07-14 13:10:00,37.97,38.02,37.95,37.98,8884.0,37.5955,37.645,37.5757,37.6054,8884.0
2020-07-14 13:20:00,37.98,38.05,37.98,38.02,5913.0,37.6054,37.6747,37.6054,37.645,5913.0
2020-07-14 13:30:00,38.04,38.1,38.02,38.1,10166.0,37.6648,37.7242,37.645,37.7242,10166.0
2020-07-14 13:40:00,38.1,38.18,38.07,38.13,9935.0,37.7242,37.8034,37.6945,37.7539,9935.0
2020-07-14 13:50:00,38.11,38.15,37.92,37.98,5890.0,37.7341,37.7737,37.546,37.6054,5890.0
2020-07-14 14:00:00,38.0,38.1,37.99,38.02,6780.0,37.6252,37.7242,37.6153,37.645,6780.0
2020-07-14 14:10:00,38.02,38.09,38.0,38.07,5809.0,37.645,37.7143,37.6252,37.6945,5809.0
2020-07-14 14:20:00,38.08,38.12,38.08,38.08,5050.0,37.7044,37.744,37.7044,37.7044,5050.0
2020-07-14 14:30:00,38.07,38.09,38.01,38.04,6263.0,37.6945,37.7143,37.6351,37.6648,6263.0
2020-07-14 14:40:00,38.03,38.11,38.0,38.02,8592.0,37.6549,37.7341,37.6252,37.645,8592.0
2020-07-14 14:50:00,38.02,38.16,38.01,38.16,8274.0,37.645,37.7836,37.6351,37.7836,8274.0
2020-07-14 15:00:00,38.16,38.2,38.01,38.08,14163.0,37.7836,37.8232,37.6351,37.7044,14163.0
2020-07-14 15:10:00,38.08,38.14,38.03,38.08,9217.0,37.7044,37.7638,37.6549,37.7044,9217.0
2020-07-14 15:20:00,38.07,38.22,38.07,38.22,14632.0,37.6945,37.843,37.6945,37.843,14632.0
2020-07-14 15:30:00,38.21,38.3,38.2,38.3,24625.0,37.8331,37.9222,37.8232,37.9222,24625.0
2020-07-14 15:40:00,38.31,38.33,38.26,38.33,25446.0,37.9321,37.9519,37.8826,37.9519,25446.0
2020-07-14 15:50:00,38.34,38.37,38.31,38.34,58569.0,37.9618,37.9915,37.9321,37.9618,58569.0
2020-07-15 09:30:00,38.91,39.24,38.91,38.93,38608.0,38.5262,38.8529,38.5262,38.546,38608.0
2020-07-15 09:40:00,38.97,39.04,38.87,38.98,13756.0,38.5856,38.6549,38.4866,38.5955,13756.0
2020-07-15 09:50:00,38.96,39.11,38.9,39.11,7251.0,38.5757,38.7242,38.5163,38.7242,7251.0
2020-07-15 10:00:00,39.09,39.1,38.73,38.85,13567.0,38.7044,38.7143,38.348,38.4668,13567.0
2020-07-15 10:10:00,38.87,38.89,38.75,38.87,4855.0,38.4866,38.5064,38.3678,38.4866,4855.0
2020-07-15 10:20:00,38.89,39.04,38.89,39.03,10312.0,38.5064,38.6549,38.5064,38.645,10312.0
2020-07-15 10:30:00,39.07,39.18,39.05,39.08,14409.0,38.6846,38.7935,38.6648,38.6945,14409.0
2020-07-15 10:40:00,39.1,39.21,39.1,39.17,8239.0,38.7143,38.8232,38.7143,38.7836,8239.0
2020-07-15 10:50:00,39.19,39.49,39.19,39.42,17420.0,38.8034,39.1005,38.8034,39.0312,17420.0
2020-07-15 11:00:00,39.44,39.54,39.4,39.5,25938.0,39.051,39.15,39.0114,39.1104,25938.0
2020-07-15 11:10:00,39.53,39.57,39.42,39.48,16613.0,39.1401,39.1797,39.0312,39.0906,16613.0
2020-07-15 11:20:00,39.47,39.61,39.42,39.53,19598.0,39.0807,39.2193,39.0312,39.1401,19598.0
2020-07-15 11:30:00,39.57,39.59,39.5,39.53,13704.0,39.1797,39.1995,39.1104,39.1401,13704.0
2020-07-15 11:40:00,39.52,39.61,39.49,39.54,37914.0,39.1302,39.2193,39.1005,39.15,37914.0
2020-07-15 11:50:00,39.55,39.58,39.48,39.48,14382.0,39.1599,39.1896,39.0906,39.0906,14382.0
2020-07-15 12:00:00,39.48,39.58,39.32,39.55,16915.0,39.0906,39.1896,38.9322,39.1599,16915.0
2020-07-15 12:10:00,39.54,39.69,39.51,39.69,15467.0,39.15,39.2985,39.1203,39.2985,15467.0
2020-07-15 12:20:00,39.69,39.74,39.66,39.73,11267.0,39.2985,39.348,39.2688,39.3381,11267.0
2020-07-15 12:30:00,39.72,39.73,39.59,39.69,13019.0,39.3282,39.3381,39.1995,39.2985,13019.0
2020-07-15 12:40:00,39.69,39.79,39.66,39.76,9056.0,39.2985,39.3975,39.2688,39.3678,9056.0
2020-07-15 12:50:00,39.77,39.77,39.72,39.75,4297.0,39.3777,39.3777,39.3282,39.3579,4297.0
2020-07-15 13:00:00,39.75,39.84,39.75,39.83,7473.0,39.3579,39.447,39.3579,39.4371,7473.0
2020-07-15 13:10:00,39.84,39.84,39.76,39.81,7800.0,39.447,39.447,39.3678,39.4173,7800.0
2020-07-15 13:20:00,39.82,39.87,39.81,39.86,8623.0,39.4272,39.4767,39.4173,39.4668,8623.0
2020-07-15 13:30:00,39.87,39.93,39.83,39.93,12991.0,39.4767,39.5361,39.4371,39.5361,12991.0
2020-07-15 13:40:00,39.92,39.98,39.89,39.95,22076.0,39.5262,39.5856,39.4965,39.5559,22076.0
2020-07-15 13:50:00,39.95,39.98,39.91,39.92,17656.0,39.5559,39.5856,39.5163,39.5262,17656.0
2020-07-15 14:00:00,39.92,39.98,39.87,39.88,26095.0,39.5262,39.5856,39.4767,39.4866,26095.0
2020-07-15 14:10:00,39.88,39.89,39.78,39.8,13176.0,39.4866,39.4965,39.3876,39.4074,13176.0
2020-07-15 14:20:00,39.8,39.86,39.77,39.83,11874.0,39.4074,39.4668,39.3777,39.4371,11874.0
2020-07-15 14:30:00,39.83,39.92,39.82,39.92,17550.0,39.4371,39.5262,39.4272,39.5262,17550.0
2020-07-15 14:40:00,39.91,40.06,39.91,40.04,31976.0,39.5163,39.6649,39.5163,39.6451,31976.0
2020-07-15 14:50:00,40.05,40.05,39.87,39.9,25135.0,39.655,39.655,39.4767,39.5064,25135.0
2020-07-15 15:00:00,39.9,40.06,39.86,40.04,37585.0,39.5064,39.6649,39.4668,39.6451,37585.0
2020-07-15 15:10:00,40.05,40.13,40.01,40.08,57240.0,39.655,39.7342,39.6153,39.6847,57240.0
2020-07-15 15:20:00,40.08,40.09,39.96,40.04,28001.0,39.6847,39.6946,39.5658,39.6451,28001.0
2020-07-15 15:30:00,40.04,40.13,40.03,40.1,38502.0,39.6451,39.7342,39.6352,39.7045,38502.0
2020-07-15 15:40:00,40.1,40.29,40.09,40.27,64556.0,39.7045,39.8926,39.6946,39.8728,64556.0
2020-07-15 15:50:00,40.27,40.28,40.02,40.02,215554.0,39.8728,39.8827,39.6253,39.6253,215554.0
2020-07-16 09:30:00,40.07,40.11,39.5,39.7,18919.0,39.6748,39.7144,39.1104,39.3084,18919.0
2020-07-16 09:40:00,39.71,39.83,39.52,39.75,5194.0,39.3183,39.4371,39.1302,39.3579,5194.0
2020-07-16 09:50:00,39.81,39.91,39.64,39.64,6891.0,39.4173,39.5163,39.249,39.249,6891.0
2020-07-16 10:00:00,39.63,39.76,39.6,39.7,16158.0,39.2391,39.3678,39.2094,39.3084,16158.0
2020-07-16 10:10:00,39.73,40.06,39.73,40.06,5449.0,39.3381,39.6649,39.3381,39.6649,5449.0
2020-07-16 10:20:00,40.06,40.22,40.02,40.22,8930.0,39.6649,39.8233,39.6253,39.8233,8930.0
2020-07-16 10:30:00,40.18,40.24,40.1,40.23,5020.0,39.7837,39.8431,39.7045,39.8332,5020.0
2020-07-16 10:40:00,40.24,40.31,40.22,40.27,6073.0,39.8431,39.9124,39.8233,39.8728,6073.0
2020-07-16 10:50:00,40.22,40.26,40.18,40.2,2938.0,39.8233,39.8629,39.7837,39.8035,2938.0
2020-07-16 11:00:00,40.21,40.3,40.18,40.18,14805.0,39.8134,39.9025,39.7837,39.7837,14805.0
2020-07-16 11:10:00,40.2,40.44,40.2,40.44,8831.0,39.8035,40.0411,39.8035,40.0411,8831.0
2020-07-16 11:20:00,40.45,40.57,40.37,40.46,18979.0,40.051,40.1698,39.9718,40.0609,18979.0
2020-07-16 11:30:00,40.46,40.46,40.25,40.25,5626.0,40.0609,40.0609,39.853,39.853,5626.0
2020-07-16 11:40:00,40.3,40.34,40.29,40.33,6415.0,39.9025,39.9421,39.8926,39.9322,6415.0
2020-07-16 11:50:00,40.36,40.4,40.33,40.33,7410.0,39.9619,40.0015,39.9322,39.9322,7410.0
2020-07-16 12:00:00,40.24,40.33,40.22,40.31,8760.0,39.8431,39.9322,39.8233,39.9124,8760.0
2020-07-16 12:10:00,40.31,40.31,40.17,40.18,7892.0,39.9124,39.9124,39.7738,39.7837,7892.0
2020-07-16 12:20:00,40.17,40.22,40.13,40.14,10312.0,39.7738,39.8233,39.7342,39.7441,10312.0
2020-07-16 12:30:00,40.13,40.15,40.01,40.01,8065.0,39.7342,39.754,39.6153,39.6153,8065.0
2020-07-16 12:40:00,40.01,40.12,40.01,40.1,17219.0,39.6153,39.7243,39.6153,39.7045,17219.0
2020-07-16 12:50:00,40.11,40.11,39.94,39.97,6717.0,39.7144,39.7144,39.546,39.5757,6717.0
2020-07-16 13:00:00,39.96,40.05,39.96,40.03,9973.0,39.5658,39.655,39.5658,39.6352,9973.0
2020-07-16 13:10:00,40.02,40.17,40.0,40.14,11816.0,39.6253,39.7738,39.6054,39.7441,11816.0
2020-07-16 13:20:00,40.13,40.14,40.09,40.14,7878.0,39.7342,39.7441,39.6946,39.7441,7878.0
2020-07-16 13:30:00,40.14,40.14,39.95,39.96,8514.0,39.7441,39.7441,39.5559,39.5658,8514.0
2020-07-16 13:40:00,39.97,40.1,39.97,40.1,8680.0,39.5757,39.7045,39.5757,39.7045,8680.0
2020-07-16 13:50:00,40.1,40.1,39.9,39.93,4714.0,39.7045,39.7045,39.5064,39.5361,4714.0
2020-07-16 14:00:00,39.92,39.99,39.92,39.94,5788.0,39.5262,39.5955,39.5262,39.546,5788.0
2020-07-16 14:10:00,39.93,39.97,39.91,39.92,12267.0,39.5361,39.5757,39.5163,39.5262,12267.0
2020-07-16 14:20:00,39.92,39.96,39.89,39.96,11607.0,39.5262,39.5658,39.4965,39.5658,11607.0
2020-07-16 14:30:00,39.95,39.97,39.83,39.84,10415.0,39.5559,39.5757,39.4371,39.447,10415.0
2020-07-16 14:40:00,39.84,39.89,39.76,39.77,9882.0,39.447,39.4965,39.3678,39.3777,9882.0
2020-07-16 14:50:00,39.76,39.83,39.66,39.69,11940.0,39.3678,39.4371,39.2688,39.2985,11940.0
2020-07-16 15:00:00,39.69,39.85,39.69,39.83,11870.0,39.2985,39.4569,39.2985,39.4371,11870.0
2020-07-16 15:10:00,39.83,39.91,39.8,39.88,9326.0,39.4371,39.5163,39.4074,39.4866,9326.0
2020-07-16 15:20:00,39.89,39.94,39.88,39.92,15188.0,39.4965,39.546,39.4866,39.5262,15188.0
2020-07-16 15:30:00,39.91,39.98,39.86,39.97,15661.0,39.5163,39.5856,39.4668,39.5757,15661.0
2020-07-16 15:40:00,39.97,40.01,39.94,39.96,33688.0,39.5757,39.6153,39.546,39.5658,33688.0
2020-07-16 15:50:00,39.95,40.06,39.92,40.05,69451.0,39.5559,39.6649,39.5262,39.655,69451.0
2020-07-17 09:30:00,40.2,40.57,40.2,40.57,63041.0,39.8035,40.1698,39.8035,40.1698,63041.0
2020-07-17 09:40:00,40.52,40.95,40.5,40.91,29371.0,40.1203,40.5461,40.1005,40.5065,29371.0
2020-07-17 09:50:00,40.89,41.02,40.76,40.76,26823.0,40.4867,40.6154,40.358,40.358,26823.0
2020-07-17 10:00:00,40.83,40.85,40.68,40.84,26320.0,40.4273,40.4471,40.2787,40.4372,26320.0
2020-07-17 10:10:00,40.82,40.91,40.68,40.79,16216.0,40.4174,40.5065,40.2787,40.3877,16216.0
2020-07-17 10:20:00,40.81,40.81,40.5,40.54,15571.0,40.4075,40.4075,40.1005,40.1401,15571.0
2020-07-17 10:30:00,40.54,40.63,40.51,40.6,10065.0,40.1401,40.2292,40.1104,40.1995,10065.0
2020-07-17 10:40:00,40.61,40.71,40.61,40.7,8338.0,40.2094,40.3084,40.2094,40.2985,8338.0
2020-07-17 10:50:00,40.7,40.73,40.66,40.68,8940.0,40.2985,40.3282,40.2589,40.2787,8940.0
2020-07-17 11:00:00,40.68,40.75,40.52,40.54,11330.0,40.2787,40.3481,40.1203,40.1401,11330.0
2020-07-17 11:10:00,40.54,40.56,40.44,40.5,8577.0,40.1401,40.1599,40.0411,40.1005,8577.0
2020-07-17 11:20:00,40.5,40.51,40.31,40.32,26121.0,40.1005,40.1104,39.9124,39.9223,26121.0
2020-07-17 11:30:00,40.34,40.39,40.3,40.36,14856.0,39.9421,39.9916,39.9025,39.9619,14856.0
2020-07-17 11:40:00,40.36,40.38,40.27,40.27,15787.0,39.9619,39.9817,39.8728,39.8728,15787.0
2020-07-17 11:50:00,40.27,40.38,40.26,40.38,8752.0,39.8728,39.9817,39.8629,39.9817,8752.0
2020-07-17 12:00:00,40.39,40.45,40.37,40.44,7589.0,39.9916,40.051,39.9718,40.0411,7589.0
2020-07-17 12:10:00,40.43,40.43,40.31,40.31,13139.0,40.0312,40.0312,39.9124,39.9124,13139.0
2020-07-17 12:20:00,40.3,40.33,40.29,40.3,8689.0,39.9025,39.9322,39.8926,39.9025,8689.0
2020-07-17 12:30:00,40.31,40.37,40.3,40.36,8733.0,39.9124,39.9718,39.9025,39.9619,8733.0
2020-07-17 12:40:00,40.37,40.42,40.35,40.39,6413.0,39.9718,40.0213,39.952,39.9916,6413.0
2020-07-17 12:50:00,40.39,40.47,40.38,40.4,5210.0,39.9916,40.0708,39.9817,40.0015,5210.0
2020-07-17 13:00:00,40.38,40.41,40.37,40.38,3054.0,39.9817,40.0114,39.9718,39.9817,3054.0
2020-07-17 13:10:00,40.39,40.49,40.38,40.44,8812.0,39.9916,40.0906,39.9817,40.0411,8812.0
2020-07-17 13:20:00,40.45,40.51,40.45,40.47,4537.0,40.051,40.1104,40.051,40.0708,4537.0
2020-07-17 13:30:00,40.48,40.48,40.35,40.36,5393.0,40.0807,40.0807,39.952,39.9619,5393.0
2020-07-17 13:40:00,40.38,40.44,40.37,40.42,6218.0,39.9817,40.0411,39.9718,40.0213,6218.0
2020-07-17 13:50:00,40.42,40.42,40.36,40.4,5288.0,40.0213,40.0213,39.9619,40.0015,5288.0
2020-07-17 14:00:00,40.43,40.45,40.4,40.43,4261.0,40.0312,40.051,40.0015,40.0312,4261.0
2020-07-17 14:10:00,40.43,40.5,40.41,40.49,7705.0,40.0312,40.1005,40.0114,40.0906,7705.0
2020-07-17 14:20:00,40.48,40.51,40.47,40.47,5664.0,40.0807,40.1104,40.0708,40.0708,5664.0
2020-07-17 14:30:00,40.46,40.46,40.4,40.43,5797.0,40.0609,40.0609,40.0015,40.0312,5797.0
2020-07-17 14:40:00,40.44,40.45,40.4,40.45,7800.0,40.0411,40.051,40.0015,40.051,7800.0
2020-07-17 14:50:00,40.45,40.48,40.43,40.45,6234.0,40.051,40.0807,40.0312,40.051,6234.0
2020-07-17 15:00:00,40.44,40.55,40.43,40.51,10122.0,40.0411,40.15,40.0312,40.1104,10122.0
2020-07-17 15:10:00,40.51,40.54,40.47,40.54,18885.0,40.1104,40.1401,40.0708,40.1401,18885.0
2020-07-17 15:20:00,40.53,40.62,40.52,40.58,24898.0,40.1302,40.2193,40.1203,40.1797,24898.0
2020-07-17 15:30:00,40.58,40.64,40.57,40.61,25631.0,40.1797,40.2391,40.1698,40.2094,25631.0
2020-07-17 15:40:00,40.61,40.72,40.58,40.71,39052.0,40.2094,40.3183,40.1797,40.3084,39052.0
2020-07-17 15:50:00,40.73,40.75,40.51,40.54,103700.0,40.3282,40.3481,40.1104,40.1401,103700.0
2020-07-20 09:30:00,40.2,40.38,40.12,40.31,14573.0,39.8035,39.9817,39.7243,39.9124,14573.0
2020-07-20 09:40:00,40.31,40.35,40.14,40.33,21793.0,39.9124,39.952,39.7441,39.9322,21793.0
2020-07-20 09:50:00,40.33,40.42,40.27,40.33,66391.0,39.9322,40.0213,39.8728,39.9322,66391.0
2020-07-20 10:00:00,40.36,40.48,40.33,40.34,24691.0,39.9619,40.0807,39.9322,39.9421,24691.0
2020-07-20 10:10:00,40.34,40.44,40.31,40.41,16967.0,39.9421,40.0411,39.9124,40.0114,16967.0
2020-07-20 10:20:00,40.4,40.49,40.24,40.49,20669.0,40.0015,40.0906,39.8431,40.0906,20669.0
2020-07-20 10:30:00,40.47,40.57,40.45,40.57,8053.0,40.0708,40.1698,40.051,40.1698,8053.0
2020-07-20 10:40:00,40.55,40.56,40.4,40.43,12845.0,40.15,40.1599,40.0015,40.0312,12845.0
2020-07-20 10:50:00,40.42,40.5,40.41,40.49,14096.0,40.0213,40.1005,40.0114,40.0906,14096.0
2020-07-20 11:00:00,40.48,40.63,40.47,40.63,18005.0,40.0807,40.2292,40.0708,40.2292,18005.0
2020-07-20 11:10:00,40.62,40.63,40.53,40.56,12931.0,40.2193,40.2292,40.1302,40.1599,12931.0
2020-07-20 11:20:00,40.57,40.61,40.49,40.54,12002.0,40.1698,40.2094,40.0906,40.1401,12002.0
2020-07-20 11:30:00,40.55,40.59,40.53,40.59,11800.0,40.15,40.1896,40.1302,40.1896,11800.0
2020-07-20 11:40:00,40.58,40.6,40.56,40.59,12218.0,40.1797,40.1995,40.1599,40.1896,12218.0
2020-07-20 11:50:00,40.58,40.62,40.55,40.58,26157.0,40.1797,40.2193,40.15,40.1797,26157.0
2020-07-20 12:00:00,40.58,40.59,40.51,40.53,15631.0,40.1797,40.1896,40.1104,40.1302,15631.0
2020-07-20 12:10:00,40.54,40.61,40.54,40.58,10911.0,40.1401,40.2094,40.1401,40.1797,10911.0
2020-07-20 12:20:00,40.58,40.59,40.5,40.54,11527.0,40.1797,40.1896,40.1005,40.1401,11527.0
2020-07-20 12:30:00,40.54,40.61,40.53,40.59,19548.0,40.1401,40.2094,40.1302,40.1896,19548.0
2020-07-20 12:40:00,40.58,40.61,40.52,40.55,12671.0,40.1797,40.2094,40.1203,40.15,12671.0
2020-07-20 12:50:00,40.55,40.56,40.53,40.56,7489.0,40.15,40.1599,40.1302,40.1599,7489.0
2020-07-20 13:00:00,40.57,40.57,40.52,40.55,13323.0,40.1698,40.1698,40.1203,40.15,13323.0
2020-07-20 13:10:00,40.55,40.57,40.53,40.56,13006.0,40.15,40.1698,40.1302,40.1599,13006.0
2020-07-20 13:20:00,40.55,40.62,40.55,40.61,14946.0,40.15,40.2193,40.15,40.2094,14946.0
2020-07-20 13:30:00,40.62,40.73,40.61,40.72,11334.0,40.2193,40.3282,40.2094,40.3183,11334.0
2020-07-20 13:40:00,40.72,40.76,40.64,40.65,20380.0,40.3183,40.358,40.2391,40.249,20380.0
2020-07-20 13:50:00,40.66,40.74,40.64,40.71,20693.0,40.2589,40.3381,40.2391,40.3084,20693.0
2020-07-20 14:00:00,40.71,40.71,40.41,40.44,29828.0,40.3084,40.3084,40.0114,40.0411,29828.0
2020-07-20 14:10:00,40.44,40.5,40.36,40.41,11979.0,40.0411,40.1005,39.9619,40.0114,11979.0
2020-07-20 14:20:00,40.39,40.4,40.27,40.32,10728.0,39.9916,40.0015,39.8728,39.9223,10728.0
2020-07-20 14:30:00,40.33,40.43,40.33,40.37,8611.0,39.9322,40.0312,39.9322,39.9718,8611.0
2020-07-20 14:40:00,40.37,40.43,40.36,40.43,11925.0,39.9718,40.0312,39.9619,40.0312,11925.0
2020-07-20 14:50:00,40.43,40.46,40.33,40.33,11276.0,40.0312,40.0609,39.9322,39.9322,11276.0
2020-07-20 15:00:00,40.33,40.38,40.28,40.28,11968.0,39.9322,39.9817,39.8827,39.8827,11968.0
2020-07-20 15:10:00,40.29,40.43,40.29,40.41,29417.0,39.8926,40.0312,39.8926,40.0114,29417.0
2020-07-20 15:20:00,40.41,40.45,40.37,40.41,23585.0,40.0114,40.051,39.9718,40.0114,23585.0
2020-07-20 15:30:00,40.41,40.48,40.28,40.28,39113.0,40.0114,40.0807,39.8827,39.8827,39113.0
2020-07-20 15:40:00,40.27,40.3,40.17,40.23,39451.0,39.8728,39.9025,39.7738,39.8332,39451.0
2020-07-20 15:50:00,40.23,40.27,40.12,40.13,92689.0,39.8332,39.8728,39.7243,39.7342,92689.0
2020-07-21 09:30:00,40.52,40.65,40.48,40.6,13582.0,40.1203,40.249,40.0807,40.1995,13582.0
2020-07-21 09:40:00,40.65,40.85,40.59,40.62,11675.0,40.249,40.4471,40.1896,40.2193,11675.0
2020-07-21 09:50:00,40.64,40.68,40.53,40.58,9093.0,40.2391,40.2787,40.1302,40.1797,9093.0
2020-07-21 10:00:00,40.62,40.71,40.58,40.63,11171.0,40.2193,40.3084,40.1797,40.2292,11171.0
2020-07-21 10:10:00,40.63,40.75,40.55,40.57,11712.0,40.2292,40.3481,40.15,40.1698,11712.0
2020-07-21 10:20:00,40.55,40.66,40.5,40.51,15781.0,40.15,40.2589,40.1005,40.1104,15781.0
2020-07-21 10:30:00,40.49,40.72,40.48,40.7,6492.0,40.0906,40.3183,40.0807,40.2985,6492.0
2020-07-21 10:40:00,40.71,40.75,40.54,40.74,30081.0,40.3084,40.3481,40.1401,40.3381,30081.0
2020-07-21 10:50:00,40.75,40.88,40.64,40.88,54188.0,40.3481,40.4768,40.2391,40.4768,54188.0
2020-07-21 11:00:00,40.88,40.93,40.8,40.86,26243.0,40.4768,40.5263,40.3976,40.457,26243.0
2020-07-21 11:10:00,40.86,40.97,40.81,40.97,38947.0,40.457,40.5659,40.4075,40.5659,38947.0
2020-07-21 11:20:00,40.94,41.04,40.9,41.01,12550.0,40.5362,40.6352,40.4966,40.6055,12550.0
2020-07-21 11:30:00,41.04,41.05,40.93,40.96,12952.0,40.6352,40.6451,40.5263,40.556,12952.0
2020-07-21 11:40:00,40.96,41.01,40.92,40.94,6218.0,40.556,40.6055,40.5164,40.5362,6218.0
2020-07-21 11:50:00,40.94,40.97,40.9,40.97,3633.0,40.5362,40.5659,40.4966,40.5659,3633.0
2020-07-21 12:00:00,40.96,41.01,40.88,40.88,6341.0,40.556,40.6055,40.4768,40.4768,6341.0
2020-07-21 12:10:00,40.88,40.88,40.83,40.87,3301.0,40.4768,40.4768,40.4273,40.4669,3301.0
2020-07-21 12:20:00,40.88,40.89,40.82,40.87,4230.0,40.4768,40.4867,40.4174,40.4669,4230.0
2020-07-21 12:30:00,40.93,40.96,40.87,40.88,7017.0,40.5263,40.556,40.4669,40.4768,7017.0
2020-07-21 12:40:00,40.88,40.98,40.87,40.93,4846.0,40.4768,40.5758,40.4669,40.5263,4846.0
2020-07-21 12:50:00,40.94,40.94,40.89,40.93,2200.0,40.5362,40.5362,40.4867,40.5263,2200.0
2020-07-21 13:00:00,40.92,40.95,40.9,40.95,3654.0,40.5164,40.5461,40.4966,40.5461,3654.0
2020-07-21 13:10:00,40.95,40.98,40.92,40.92,4400.0,40.5461,40.5758,40.5164,40.5164,4400.0
2020-07-21 13:20:00,40.93,40.97,40.89,40.9,5375.0,40.5263,40.5659,40.4867,40.4966,5375.0
2020-07-21 13:30:00,40.9,40.9,40.87,40.9,2884.0,40.4966,40.4966,40.4669,40.4966,2884.0
2020-07-21 13:40:00,40.9,40.94,40.89,40.93,4641.0,40.4966,40.5362,40.4867,40.5263,4641.0
2020-07-21 13:50:00,40.94,40.94,40.82,40.82,6210.0,40.5362,40.5362,40.4174,40.4174,6210.0
2020-07-21 14:00:00,40.83,40.86,40.8,40.8,5531.0,40.4273,40.457,40.3976,40.3976,5531.0
2020-07-21 14:10:00,40.78,40.8,40.73,40.75,12035.0,40.3778,40.3976,40.3282,40.3481,12035.0
2020-07-21 14:20:00,40.75,40.77,40.7,40.76,4420.0,40.3481,40.3679,40.2985,40.358,4420.0
2020-07-21 14:30:00,40.75,40.8,40.72,40.73,5167.0,40.3481,40.3976,40.3183,40.3282,5167.0
2020-07-21 14:40:00,40.73,40.73,40.59,40.63,16839.0,40.3282,40.3282,40.1896,40.2292,16839.0
2020-07-21 14:50:00,40.62,40.63,40.59,40.61,8227.0,40.2193,40.2292,40.1896,40.2094,8227.0
2020-07-21 15:00:00,40.57,40.6,40.57,40.59,7801.0,40.1698,40.1995,40.1698,40.1896,7801.0
2020-07-21 15:10:00,40.6,40.6,40.51,40.54,8815.0,40.1995,40.1995,40.1104,40.1401,8815.0
2020-07-21 15:20:00,40.54,40.58,40.53,40.54,11791.0,40.1401,40.1797,40.1302,40.1401,11791.0
2020-07-21 15:30:00,40.56,40.61,40.53,40.57,12982.0,40.1599,40.2094,40.1302,40.1698,12982.0
2020-07-21 15:40:00,40.57,40.73,40.55,40.66,21996.0,40.1698,40.3282,40.15,40.2589,21996.0
2020-07-21 15:50:00,40.68,40.68,40.55,40.62,58601.0,40.2787,40.2787,40.15,40.2193,58601.0
2020-07-22 09:30:00,40.35,40.69,40.35,40.54,12353.0,39.952,40.2886,39.952,40.1401,12353.0
2020-07-22 09:40:00,40.61,40.81,40.59,40.8,5311.0,40.2094,40.4075,40.1896,40.3976,5311.0
2020-07-22 09:50:00,40.8,40.83,40.74,40.74,5982.0,40.3976,40.4273,40.3381,40.3381,5982.0
2020-07-22 10:00:00,40.72,40.78,40.61,40.77,7792.0,40.3183,40.3778,40.2094,40.3679,7792.0
2020-07-22 10:10:00,40.78,40.81,40.71,40.71,10355.0,40.3778,40.4075,40.3084,40.3084,10355.0
2020-07-22 10:20:00,40.67,40.73,40.62,40.73,10756.0,40.2688,40.3282,40.2193,40.3282,10756.0
2020-07-22 10:30:00,40.73,40.93,40.73,40.93,17547.0,40.3282,40.5263,40.3282,40.5263,17547.0
2020-07-22 10:40:00,40.91,40.97,40.86,40.86,13905.0,40.5065,40.5659,40.457,40.457,13905.0
2020-07-22 10:50:00,40.84,41.03,40.77,41.01,35332.0,40.4372,40.6253,40.3679,40.6055,35332.0
2020-07-22 11:00:00,41.03,41.08,40.92,40.97,19591.0,40.6253,40.6748,40.5164,40.5659,19591.0
2020-07-22 11:10:00,41.02,41.02,40.9,40.93,4376.0,40.6154,40.6154,40.4966,40.5263,4376.0
2020-07-22 11:20:00,40.94,40.97,40.91,40.97,4638.0,40.5362,40.5659,40.5065,40.5659,4638.0
2020-07-22 11:30:00,40.96,40.97,40.91,40.92,8310.0,40.556,40.5659,40.5065,40.5164,8310.0
2020-07-22 11:40:00,40.92,41.02,40.91,40.96,13517.0,40.5164,40.6154,40.5065,40.556,13517.0
2020-07-22 11:50:00,40.98,41.0,40.94,40.96,5245.0,40.5758,40.5956,40.5362,40.556,5245.0
2020-07-22 12:00:00,41.01,41.01,40.91,40.91,6312.0,40.6055,40.6055,40.5065,40.5065,6312.0
2020-07-22 12:10:00,40.9,41.05,40.9,41.05,4781.0,40.4966,40.6451,40.4966,40.6451,4781.0
2020-07-22 12:20:00,41.02,41.08,41.02,41.07,9276.0,40.6154,40.6748,40.6154,40.6649,9276.0
2020-07-22 12:30:00,41.06,41.1,41.03,41.1,4513.0,40.655,40.6946,40.6253,40.6946,4513.0
2020-07-22 12:40:00,41.07,41.08,41.01,41.01,4425.0,40.6649,40.6748,40.6055,40.6055,4425.0
2020-07-22 12:50:00,41.0,41.02,40.96,41.0,7039.0,40.5956,40.6154,40.556,40.5956,7039.0
2020-07-22 13:00:00,41.0,41.0,40.97,40.98,6839.0,40.5956,40.5956,40.5659,40.5758,6839.0
2020-07-22 13:10:00,40.98,40.99,40.93,40.99,6404.0,40.5758,40.5857,40.5263,40.5857,6404.0
2020-07-22 13:20:00,40.98,40.99,40.85,40.93,13888.0,40.5758,40.5857,40.4471,40.5263,13888.0
2020-07-22 13:30:00,40.91,41.01,40.91,40.97,4962.0,40.5065,40.6055,40.5065,40.5659,4962.0
2020-07-22 13:40:00,40.95,41.01,40.92,40.92,5164.0,40.5461,40.6055,40.5164,40.5164,5164.0
2020-07-22 13:50:00,40.93,40.98,40.92,40.94,7061.0,40.5263,40.5758,40.5164,40.5362,7061.0
2020-07-22 14:00:00,40.92,40.93,40.88,40.92,5772.0,40.5164,40.5263,40.4768,40.5164,5772.0
2020-07-22 14:10:00,40.93,40.93,40.86,40.89,5847.0,40.5263,40.5263,40.457,40.4867,5847.0
2020-07-22 14:20:00,40.88,40.9,40.87,40.88,5239.0,40.4768,40.4966,40.4669,40.4768,5239.0
2020-07-22 14:30:00,40.91,40.96,40.89,40.95,6984.0,40.5065,40.556,40.4867,40.5461,6984.0
2020-07-22 14:40:00,40.96,40.96,40.91,40.93,5966.0,40.556,40.556,40.5065,40.5263,5966.0
2020-07-22 14:50:00,40.94,40.98,40.93,40.96,6250.0,40.5362,40.5758,40.5263,40.556,6250.0
2020-07-22 15:00:00,40.98,40.99,40.9,40.91,5899.0,40.5758,40.5857,40.4966,40.5065,5899.0
2020-07-22 15:10:00,40.9,41.02,40.88,40.96,10305.0,40.4966,40.6154,40.4768,40.556,10305.0
2020-07-22 15:20:00,40.96,40.98,40.94,40.97,6520.0,40.556,40.5758,40.5362,40.5659,6520.0
2020-07-22 15:30:00,40.97,40.97,40.92,40.94,13222.0,40.5659,40.5659,40.5164,40.5362,13222.0
2020-07-22 15:40:00,40.94,40.98,40.93,40.95,15961.0,40.5362,40.5758,40.5263,40.5461,15961.0
2020-07-22 15:50:00,40.96,40.98,40.89,40.89,44231.0,40.556,40.5758,40.4867,40.4867,44231.0
2020-07-23 09:30:00,40.79,41.06,40.79,40.82,15166.0,40.3877,40.655,40.3877,40.4174,15166.0
2020-07-23 09:40:00,40.76,40.96,40.76,40.88,7805.0,40.358,40.556,40.358,40.4768,7805.0
2020-07-23 09:50:00,40.88,41.28,40.85,41.28,17272.0,40.4768,40.8728,40.4471,40.8728,17272.0
2020-07-23 10:00:00,41.29,41.36,41.22,41.24,24533.0,40.8827,40.952,40.8134,40.8332,24533.0
2020-07-23 10:10:00,41.22,41.33,41.12,41.26,21004.0,40.8134,40.9223,40.7144,40.853,21004.0
2020-07-23 10:20:00,41.24,41.24,41.11,41.21,13250.0,40.8332,40.8332,40.7045,40.8035,13250.0
2020-07-23 10:30:00,41.21,41.22,41.07,41.09,4204.0,40.8035,40.8134,40.6649,40.6847,4204.0
2020-07-23 10:40:00,41.11,41.27,41.08,41.27,12142.0,40.7045,40.8629,40.6748,40.8629,12142.0
2020-07-23 10:50:00,41.27,41.31,41.22,41.23,3810.0,40.8629,40.9025,40.8134,40.8233,3810.0
2020-07-23 11:00:00,41.2,41.3,41.16,41.26,5142.0,40.7936,40.8926,40.754,40.853,5142.0
2020-07-23 11:10:00,41.24,41.3,41.23,41.27,12161.0,40.8332,40.8926,40.8233,40.8629,12161.0
2020-07-23 11:20:00,41.25,41.3,41.23,41.3,8836.0,40.8431,40.8926,40.8233,40.8926,8836.0
2020-07-23 11:30:00,41.35,41.45,41.34,41.45,16178.0,40.9421,41.0411,40.9322,41.0411,16178.0
2020-07-23 11:40:00,41.44,41.47,41.39,41.44,9728.0,41.0312,41.0609,40.9817,41.0312,9728.0
2020-07-23 11:50:00,41.44,41.53,41.43,41.53,23680.0,41.0312,41.1204,41.0213,41.1204,23680.0
2020-07-23 12:00:00,41.54,41.55,41.33,41.34,7002.0,41.1303,41.1402,40.9223,40.9322,7002.0
2020-07-23 12:10:00,41.32,41.46,41.32,41.39,9521.0,40.9124,41.051,40.9124,40.9817,9521.0
2020-07-23 12:20:00,41.38,41.48,41.38,41.44,13043.0,40.9718,41.0708,40.9718,41.0312,13043.0
2020-07-23 12:30:00,41.45,41.59,41.43,41.58,10308.0,41.0411,41.1798,41.0213,41.1699,10308.0
2020-07-23 12:40:00,41.57,41.61,41.46,41.46,18225.0,41.16,41.1996,41.051,41.051,18225.0
2020-07-23 12:50:00,41.43,41.49,41.39,41.39,7926.0,41.0213,41.0808,40.9817,40.9817,7926.0
2020-07-23 13:00:00,41.36,41.42,41.36,41.38,4857.0,40.952,41.0114,40.952,40.9718,4857.0
2020-07-23 13:10:00,41.38,41.45,41.37,41.44,5014.0,40.9718,41.0411,40.9619,41.0312,5014.0
2020-07-23 13:20:00,41.41,41.41,41.36,41.39,3552.0,41.0015,41.0015,40.952,40.9817,3552.0
2020-07-23 13:30:00,41.39,41.43,41.33,41.38,15109.0,40.9817,41.0213,40.9223,40.9718,15109.0
2020-07-23 13:40:00,41.36,41.39,41.22,41.22,9773.0,40.952,40.9817,40.8134,40.8134,9773.0
2020-07-23 13:50:00,41.23,41.25,41.15,41.21,6860.0,40.8233,40.8431,40.7441,40.8035,6860.0
2020-07-23 14:00:00,41.23,41.26,41.15,41.22,11660.0,40.8233,40.853,40.7441,40.8134,11660.0
2020-07-23 14:10:00,41.19,41.21,41.08,41.16,22444.0,40.7837,40.8035,40.6748,40.754,22444.0
2020-07-23 14:20:00,41.16,41.24,41.09,41.24,15710.0,40.754,40.8332,40.6847,40.8332,15710.0
2020-07-23 14:30:00,41.21,41.33,41.18,41.24,25732.0,40.8035,40.9223,40.7738,40.8332,25732.0
2020-07-23 14:40:00,41.25,41.33,41.21,41.32,16119.0,40.8431,40.9223,40.8035,40.9124,16119.0
2020-07-23 14:50:00,41.34,41.37,41.3,41.3,17488.0,40.9322,40.9619,40.8926,40.8926,17488.0
2020-07-23 15:00:00,41.31,41.36,41.26,41.27,18140.0,40.9025,40.952,40.853,40.8629,18140.0
2020-07-23 15:10:00,41.27,41.36,41.27,41.32,17066.0,40.8629,40.952,40.8629,40.9124,17066.0
2020-07-23 15:20:00,41.32,41.34,41.16,41.25,13070.0,40.9124,40.9322,40.754,40.8431,13070.0
2020-07-23 15:30:00,41.24,41.28,41.13,41.22,23934.0,40.8332,40.8728,40.7243,40.8134,23934.0
2020-07-23 15:40:00,41.21,41.24,41.17,41.19,20710.0,40.8035,40.8332,40.7639,40.7837,20710.0
2020-07-23 15:50:00,41.15,41.2,41.03,41.14,83906.0,40.7441,40.7936,40.6253,40.7342,83906.0
2020-07-24 09:30:00,41.34,41.34,40.91,40.94,12642.0,40.9322,40.9322,40.5065,40.5362,12642.0
2020-07-24 09:40:00,40.96,41.03,40.7,40.99,11538.0,40.556,40.6253,40.2985,40.5857,11538.0
2020-07-24 09:50:00,41.01,41.04,40.84,40.96,5453.0,40.6055,40.6352,40.4372,40.556,5453.0
2020-07-24 10:00:00,40.93,40.98,40.87,40.98,6475.0,40.5263,40.5758,40.4669,40.5758,6475.0
2020-07-24 10:10:00,41.02,41.11,41.0,41.07,13326.0,40.6154,40.7045,40.5956,40.6649,13326.0
2020-07-24 10:20:00,41.04,41.05,40.91,40.97,13590.0,40.6352,40.6451,40.5065,40.5659,13590.0
2020-07-24 10:30:00,40.99,40.99,40.69,40.73,21234.0,40.5857,40.5857,40.2886,40.3282,21234.0
2020-07-24 10:40:00,40.74,40.82,40.62,40.68,24882.0,40.3381,40.4174,40.2193,40.2787,24882.0
2020-07-24 10:50:00,40.68,40.72,40.59,40.64,15400.0,40.2787,40.3183,40.1896,40.2391,15400.0
2020-07-24 11:00:00,40.63,40.8,40.63,40.78,8905.0,40.2292,40.3976,40.2292,40.3778,8905.0
2020-07-24 11:10:00,40.79,40.85,40.79,40.79,5575.0,40.3877,40.4471,40.3877,40.3877,5575.0
2020-07-24 11:20:00,40.81,40.82,40.71,40.73,6590.0,40.4075,40.4174,40.3084,40.3282,6590.0
2020-07-24 11:30:00,40.74,40.74,40.59,40.69,8885.0,40.3381,40.3381,40.1896,40.2886,8885.0
2020-07-24 11:40:00,40.64,40.72,40.62,40.66,3914.0,40.2391,40.3183,40.2193,40.2589,3914.0
2020-07-24 11:50:00,40.67,40.75,40.64,40.64,6497.0,40.2688,40.3481,40.2391,40.2391,6497.0
2020-07-24 12:00:00,40.66,40.67,40.57,40.6,6754.0,40.2589,40.2688,40.1698,40.1995,6754.0
2020-07-24 12:10:00,40.61,40.76,40.6,40.73,7100.0,40.2094,40.358,40.1995,40.3282,7100.0
2020-07-24 12:20:00,40.73,40.81,40.73,40.74,6645.0,40.3282,40.4075,40.3282,40.3381,6645.0
2020-07-24 12:30:00,40.75,40.81,40.74,40.76,3443.0,40.3481,40.4075,40.3381,40.358,3443.0
2020-07-24 12:40:00,40.74,40.74,40.68,40.69,4700.0,40.3381,40.3381,40.2787,40.2886,4700.0
2020-07-24 12:50:00,40.68,40.73,40.67,40.72,4002.0,40.2787,40.3282,40.2688,40.3183,4002.0
2020-07-24 13:00:00,40.73,40.73,40.61,40.65,3679.0,40.3282,40.3282,40.2094,40.249,3679.0
2020-07-24 13:10:00,40.65,40.67,40.63,40.66,3465.0,40.249,40.2688,40.2292,40.2589,3465.0
2020-07-24 13:20:00,40.66,40.7,40.65,40.7,2875.0,40.2589,40.2985,40.249,40.2985,2875.0
2020-07-24 13:30:00,40.69,40.71,40.67,40.69,4845.0,40.2886,40.3084,40.2688,40.2886,4845.0
2020-07-24 13:40:00,40.69,40.69,40.65,40.67,3210.0,40.2886,40.2886,40.249,40.2688,3210.0
2020-07-24 13:50:00,40.67,40.72,40.67,40.7,4702.0,40.2688,40.3183,40.2688,40.2985,4702.0
2020-07-24 14:00:00,40.7,40.72,40.68,40.69,7057.0,40.2985,40.3183,40.2787,40.2886,7057.0
2020-07-24 14:10:00,40.7,40.7,40.61,40.67,8547.0,40.2985,40.2985,40.2094,40.2688,8547.0
2020-07-24 14:20:00,40.66,40.7,40.63,40.68,6300.0,40.2589,40.2985,40.2292,40.2787,6300.0
2020-07-24 14:30:00,40.68,40.7,40.65,40.69,8586.0,40.2787,40.2985,40.249,40.2886,8586.0
2020-07-24 14:40:00,40.7,40.7,40.64,40.66,5040.0,40.2985,40.2985,40.2391,40.2589,5040.0
2020-07-24 14:50:00,40.66,40.67,40.63,40.65,6489.0,40.2589,40.2688,40.2292,40.249,6489.0
2020-07-24 15:00:00,40.66,40.71,40.65,40.7,6880.0,40.2589,40.3084,40.249,40.2985,6880.0
2020-07-24 15:10:00,40.7,40.72,40.59,40.59,7028.0,40.2985,40.3183,40.1896,40.1896,7028.0
2020-07-24 15:20:00,40.6,40.63,40.57,40.57,9726.0,40.1995,40.2292,40.1698,40.1698,9726.0
2020-07-24 15:30:00,40.58,40.67,40.54,40.65,13539.0,40.1797,40.2688,40.1401,40.249,13539.0
2020-07-24 15:40:00,40.67,40.7,40.64,40.68,17293.0,40.2688,40.2985,40.2391,40.2787,17293.0
2020-07-24 15:50:00,40.67,40.75,40.65,40.7,53455.0,40.2688,40.3481,40.249,40.2985,53455.0
2020-07-27 09:30:00,40.56,40.56,40.07,40.25,12844.0,40.1599,40.1599,39.6748,39.853,12844.0
2020-07-27 09:40:00,40.24,40.56,40.24,40.52,5238.0,39.8431,40.1599,39.8431,40.1203,5238.0
2020-07-27 09:50:00,40.51,40.82,40.51,40.81,10963.0,40.1104,40.4174,40.1104,40.4075,10963.0
2020-07-27 10:00:00,40.82,40.97,40.8,40.92,15274.0,40.4174,40.5659,40.3976,40.5164,15274.0
2020-07-27 10:10:00,40.94,41.07,40.94,41.04,11110.0,40.5362,40.6649,40.5362,40.6352,11110.0
2020-07-27 10:20:00,41.04,41.15,40.97,41.15,18350.0,40.6352,40.7441,40.5659,40.7441,18350.0
2020-07-27 10:30:00,41.14,41.14,41.01,41.05,19614.0,40.7342,40.7342,40.6055,40.6451,19614.0
2020-07-27 10:40:00,41.07,41.11,41.02,41.07,20057.0,40.6649,40.7045,40.6154,40.6649,20057.0
2020-07-27 10:50:00,41.08,41.1,41.0,41.05,17979.0,40.6748,40.6946,40.5956,40.6451,17979.0
2020-07-27 11:00:00,41.04,41.08,40.95,40.95,15798.0,40.6352,40.6748,40.5461,40.5461,15798.0
2020-07-27 11:10:00,40.95,40.95,40.81,40.84,11330.0,40.5461,40.5461,40.4075,40.4372,11330.0
2020-07-27 11:20:00,40.83,40.87,40.73,40.82,7410.0,40.4273,40.4669,40.3282,40.4174,7410.0
2020-07-27 11:30:00,40.82,40.84,40.67,40.73,8654.0,40.4174,40.4372,40.2688,40.3282,8654.0
2020-07-27 11:40:00,40.71,40.72,40.62,40.69,10872.0,40.3084,40.3183,40.2193,40.2886,10872.0
2020-07-27 11:50:00,40.7,40.75,40.64,40.64,14359.0,40.2985,40.3481,40.2391,40.2391,14359.0
2020-07-27 12:00:00,40.66,40.7,40.64,40.7,9078.0,40.2589,40.2985,40.2391,40.2985,9078.0
2020-07-27 12:10:00,40.73,40.77,40.72,40.74,5071.0,40.3282,40.3679,40.3183,40.3381,5071.0
2020-07-27 12:20:00,40.74,40.83,40.74,40.83,5646.0,40.3381,40.4273,40.3381,40.4273,5646.0
2020-07-27 12:30:00,40.84,40.85,40.77,40.78,8668.0,40.4372,40.4471,40.3679,40.3778,8668.0
2020-07-27 12:40:00,40.81,40.85,40.79,40.85,4586.0,40.4075,40.4471,40.3877,40.4471,4586.0
2020-07-27 12:50:00,40.86,40.92,40.84,40.84,9707.0,40.457,40.5164,40.4372,40.4372,9707.0
2020-07-27 13:00:00,40.85,40.86,40.78,40.82,12618.0,40.4471,40.457,40.3778,40.4174,12618.0
2020-07-27 13:10:00,40.82,40.86,40.81,40.82,8260.0,40.4174,40.457,40.4075,40.4174,8260.0
2020-07-27 13:20:00,40.83,40.86,40.82,40.84,4842.0,40.4273,40.457,40.4174,40.4372,4842.0
2020-07-27 13:30:00,40.85,40.93,40.85,40.88,7189.0,40.4471,40.5263,40.4471,40.4768,7189.0
2020-07-27 13:40:00,40.9,40.93,40.86,40.91,7806.0,40.4966,40.5263,40.457,40.5065,7806.0
2020-07-27 13:50:00,40.92,40.94,40.89,40.91,6637.0,40.5164,40.5362,40.4867,40.5065,6637.0
2020-07-27 14:00:00,40.93,40.93,40.85,40.89,6565.0,40.5263,40.5263,40.4471,40.4867,6565.0
2020-07-27 14:10:00,40.89,40.9,40.78,40.8,6660.0,40.4867,40.4966,40.3778,40.3976,6660.0
2020-07-27 14:20:00,40.8,40.87,40.79,40.81,7190.0,40.3976,40.4669,40.3877,40.4075,7190.0
2020-07-27 14:30:00,40.82,40.86,40.78,40.86,7699.0,40.4174,40.457,40.3778,40.457,7699.0
2020-07-27 14:40:00,40.85,40.88,40.8,40.85,7872.0,40.4471,40.4768,40.3976,40.4471,7872.0
2020-07-27 14:50:00,40.84,40.84,40.77,40.8,7622.0,40.4372,40.4372,40.3679,40.3976,7622.0
2020-07-27 15:00:00,40.8,40.86,40.8,40.86,8062.0,40.3976,40.457,40.3976,40.457,8062.0
2020-07-27 15:10:00,40.85,40.89,40.83,40.88,6906.0,40.4471,40.4867,40.4273,40.4768,6906.0
2020-07-27 15:20:00,40.88,40.98,40.88,40.96,9426.0,40.4768,40.5758,40.4768,40.556,9426.0
2020-07-27 15:30:00,40.98,40.98,40.93,40.94,10464.0,40.5758,40.5758,40.5263,40.5362,10464.0
2020-07-27 15:40:00,40.94,41.06,40.94,41.06,26278.0,40.5362,40.655,40.5362,40.655,26278.0
2020-07-27 15:50:00,41.06,41.12,40.97,41.09,66118.0,40.655,40.7144,40.5659,40.6847,66118.0
2020-07-28 09:30:00,41.04,41.11,40.81,40.85,16558.0,40.6352,40.7045,40.4075,40.4471,16558.0
2020-07-28 09:40:00,40.84,40.84,40.72,40.81,4097.0,40.4372,40.4372,40.3183,40.4075,4097.0
2020-07-28 09:50:00,40.79,40.86,40.72,40.79,5595.0,40.3877,40.457,40.3183,40.3877,5595.0
2020-07-28 10:00:00,40.8,40.92,40.79,40.85,7530.0,40.3976,40.5164,40.3877,40.4471,7530.0
2020-07-28 10:10:00,40.86,40.89,40.79,40.85,13534.0,40.457,40.4867,40.3877,40.4471,13534.0
2020-07-28 10:20:00,40.86,40.86,40.75,40.76,11547.0,40.457,40.457,40.3481,40.358,11547.0
2020-07-28 10:30:00,40.77,40.77,40.56,40.6,13756.0,40.3679,40.3679,40.1599,40.1995,13756.0
2020-07-28 10:40:00,40.6,40.6,40.42,40.53,33784.0,40.1995,40.1995,40.0213,40.1302,33784.0
2020-07-28 10:50:00,40.51,40.58,40.47,40.52,21758.0,40.1104,40.1797,40.0708,40.1203,21758.0
2020-07-28 11:00:00,40.51,40.51,40.39,40.45,24804.0,40.1104,40.1104,39.9916,40.051,24804.0
2020-07-28 11:10:00,40.46,40.63,40.45,40.55,18910.0,40.0609,40.2292,40.051,40.15,18910.0
2020-07-28 11:20:00,40.55,40.6,40.51,40.59,17859.0,40.15,40.1995,40.1104,40.1896,17859.0
2020-07-28 11:30:00,40.59,40.64,40.56,40.6,14309.0,40.1896,40.2391,40.1599,40.1995,14309.0
2020-07-28 11:40:00,40.59,40.68,40.57,40.65,17373.0,40.1896,40.2787,40.1698,40.249,17373.0
2020-07-28 11:50:00,40.63,40.64,40.55,40.6,14833.0,40.2292,40.2391,40.15,40.1995,14833.0
2020-07-28 12:00:00,40.57,40.61,40.54,40.55,14137.0,40.1698,40.2094,40.1401,40.15,14137.0
2020-07-28 12:10:00,40.53,40.53,40.44,40.44,24695.0,40.1302,40.1302,40.0411,40.0411,24695.0
2020-07-28 12:20:00,40.41,40.45,40.39,40.45,16059.0,40.0114,40.051,39.9916,40.051,16059.0
2020-07-28 12:30:00,40.46,40.47,40.39,40.43,9390.0,40.0609,40.0708,39.9916,40.0312,9390.0
2020-07-28 12:40:00,40.41,40.42,40.38,40.39,5841.0,40.0114,40.0213,39.9817,39.9916,5841.0
2020-07-28 12:50:00,40.39,40.44,40.36,40.43,6959.0,39.9916,40.0411,39.9619,40.0312,6959.0
2020-07-28 13:00:00,40.43,40.5,40.4,40.46,12670.0,40.0312,40.1005,40.0015,40.0609,12670.0
2020-07-28 13:10:00,40.46,40.46,40.37,40.39,16433.0,40.0609,40.0609,39.9718,39.9916,16433.0
2020-07-28 13:20:00,40.39,40.41,40.37,40.41,16267.0,39.9916,40.0114,39.9718,40.0114,16267.0
2020-07-28 13:30:00,40.41,40.43,40.35,40.38,13188.0,40.0114,40.0312,39.952,39.9817,13188.0
2020-07-28 13:40:00,40.38,40.45,40.33,40.45,25375.0,39.9817,40.051,39.9322,40.051,25375.0
2020-07-28 13:50:00,40.46,40.57,40.46,40.55,13780.0,40.0609,40.1698,40.0609,40.15,13780.0
2020-07-28 14:00:00,40.55,40.56,40.47,40.49,28418.0,40.15,40.1599,40.0708,40.0906,28418.0
2020-07-28 14:10:00,40.48,40.49,40.45,40.48,6701.0,40.0807,40.0906,40.051,40.0807,6701.0
2020-07-28 14:20:00,40.47,40.48,40.4,40.4,9906.0,40.0708,40.0807,40.0015,40.0015,9906.0
2020-07-28 14:30:00,40.4,40.43,40.36,40.43,6286.0,40.0015,40.0312,39.9619,40.0312,6286.0
2020-07-28 14:40:00,40.44,40.44,40.3,40.3,27156.0,40.0411,40.0411,39.9025,39.9025,27156.0
2020-07-28 14:50:00,40.29,40.35,40.28,40.32,13640.0,39.8926,39.952,39.8827,39.9223,13640.0
2020-07-28 15:00:00,40.31,40.34,40.24,40.26,14362.0,39.9124,39.9421,39.8431,39.8629,14362.0
2020-07-28 15:10:00,40.26,40.32,40.21,40.32,13849.0,39.8629,39.9223,39.8134,39.9223,13849.0
2020-07-28 15:20:00,40.32,40.32,40.19,40.24,12869.0,39.9223,39.9223,39.7936,39.8431,12869.0
2020-07-28 15:30:00,40.24,40.25,40.16,40.19,24368.0,39.8431,39.853,39.7639,39.7936,24368.0
2020-07-28 15:40:00,40.19,40.21,40.06,40.06,33691.0,39.7936,39.8134,39.6649,39.6649,33691.0
2020-07-28 15:50:00,40.05,40.07,39.95,39.97,128279.0,39.655,39.6748,39.5559,39.5757,128279.0
2020-07-29 09:30:00,40.16,40.3,40.11,40.18,24287.0,39.7639,39.9025,39.7144,39.7837,24287.0
2020-07-29 09:40:00,40.18,40.24,40.12,40.14,41502.0,39.7837,39.8431,39.7243,39.7441,41502.0
2020-07-29 09:50:00,40.14,40.32,40.14,40.24,16735.0,39.7441,39.9223,39.7441,39.8431,16735.0
2020-07-29 10:00:00,40.22,40.33,40.22,40.25,18351.0,39.8233,39.9322,39.8233,39.853,18351.0
2020-07-29 10:10:00,40.24,40.4,40.23,40.31,35276.0,39.8431,40.0015,39.8332,39.9124,35276.0
2020-07-29 10:20:00,40.32,40.37,40.24,40.26,36449.0,39.9223,39.9718,39.8431,39.8629,36449.0
2020-07-29 10:30:00,40.26,40.32,40.15,40.15,28615.0,39.8629,39.9223,39.754,39.754,28615.0
2020-07-29 10:40:00,40.15,40.26,40.14,40.25,9033.0,39.754,39.8629,39.7441,39.853,9033.0
2020-07-29 10:50:00,40.24,40.29,40.22,40.29,11812.0,39.8431,39.8926,39.8233,39.8926,11812.0
2020-07-29 11:00:00,40.3,40.43,40.28,40.42,32285.0,39.9025,40.0312,39.8827,40.0213,32285.0
2020-07-29 11:10:00,40.41,40.51,40.37,40.37,46533.0,40.0114,40.1104,39.9718,39.9718,46533.0
2020-07-29 11:20:00,40.36,40.45,40.33,40.44,65206.0,39.9619,40.051,39.9322,40.0411,65206.0
2020-07-29 11:30:00,40.44,40.49,40.42,40.48,27878.0,40.0411,40.0906,40.0213,40.0807,27878.0
2020-07-29 11:40:00,40.48,40.48,40.43,40.46,27165.0,40.0807,40.0807,40.0312,40.0609,27165.0
2020-07-29 11:50:00,40.47,40.53,40.45,40.5,11706.0,40.0708,40.1302,40.051,40.1005,11706.0
2020-07-29 12:00:00,40.51,40.62,40.51,40.59,17941.0,40.1104,40.2193,40.1104,40.1896,17941.0
2020-07-29 12:10:00,40.59,40.61,40.55,40.6,10171.0,40.1896,40.2094,40.15,40.1995,10171.0
2020-07-29 12:20:00,40.59,40.6,40.56,40.57,3741.0,40.1896,40.1995,40.1599,40.1698,3741.0
2020-07-29 12:30:00,40.58,40.71,40.56,40.7,10689.0,40.1797,40.3084,40.1599,40.2985,10689.0
2020-07-29 12:40:00,40.71,40.75,40.71,40.75,4032.0,40.3084,40.3481,40.3084,40.3481,4032.0
2020-07-29 12:50:00,40.74,40.75,40.65,40.65,5605.0,40.3381,40.3481,40.249,40.249,5605.0
2020-07-29 13:00:00,40.67,40.71,40.65,40.66,5974.0,40.2688,40.3084,40.249,40.2589,5974.0
2020-07-29 13:10:00,40.66,40.71,40.6,40.71,3450.0,40.2589,40.3084,40.1995,40.3084,3450.0
2020-07-29 13:20:00,40.71,40.79,40.71,40.75,5099.0,40.3084,40.3877,40.3084,40.3481,5099.0
2020-07-29 13:30:00,40.76,40.79,40.76,40.77,4602.0,40.358,40.3877,40.358,40.3679,4602.0
2020-07-29 13:40:00,40.76,40.85,40.76,40.85,3817.0,40.358,40.4471,40.358,40.4471,3817.0
2020-07-29 13:50:00,40.83,40.85,40.8,40.82,4565.0,40.4273,40.4471,40.3976,40.4174,4565.0
2020-07-29 14:00:00,40.83,40.92,40.82,40.89,11938.0,40.4273,40.5164,40.4174,40.4867,11938.0
2020-07-29 14:10:00,40.88,40.96,40.88,40.93,6012.0,40.4768,40.556,40.4768,40.5263,6012.0
2020-07-29 14:20:00,40.95,40.95,40.9,40.9,2668.0,40.5461,40.5461,40.4966,40.4966,2668.0
2020-07-29 14:30:00,40.91,40.98,40.91,40.97,5501.0,40.5065,40.5758,40.5065,40.5659,5501.0
2020-07-29 14:40:00,40.98,41.03,40.96,40.98,15556.0,40.5758,40.6253,40.556,40.5758,15556.0
2020-07-29 14:50:00,40.97,41.02,40.91,40.91,7485.0,40.5659,40.6154,40.5065,40.5065,7485.0
2020-07-29 15:00:00,40.91,41.02,40.88,41.0,12614.0,40.5065,40.6154,40.4768,40.5956,12614.0
2020-07-29 15:10:00,41.02,41.08,40.99,41.08,13524.0,40.6154,40.6748,40.5857,40.6748,13524.0
2020-07-29 15:20:00,41.08,41.15,41.08,41.13,10137.0,40.6748,40.7441,40.6748,40.7243,10137.0
2020-07-29 15:30:00,41.15,41.25,41.11,41.21,13098.0,40.7441,40.8431,40.7045,40.8035,13098.0
2020-07-29 15:40:00,41.21,41.21,41.1,41.16,23350.0,40.8035,40.8035,40.6946,40.754,23350.0
2020-07-29 15:50:00,41.15,41.16,41.06,41.16,39952.0,40.7441,40.754,40.655,40.754,39952.0
2020-07-30 09:30:00,40.59,40.6,40.39,40.48,19849.0,40.1896,40.1995,39.9916,40.0807,19849.0
2020-07-30 09:40:00,40.5,40.51,40.28,40.3,6858.0,40.1005,40.1104,39.8827,39.9025,6858.0
2020-07-30 09:50:00,40.3,40.3,39.98,40.0,12338.0,39.9025,39.9025,39.5856,39.6054,12338.0
2020-07-30 10:00:00,40.01,40.12,40.01,40.11,7453.0,39.6153,39.7243,39.6153,39.7144,7453.0
2020-07-30 10:10:00,40.14,40.17,40.03,40.05,7811.0,39.7441,39.7738,39.6352,39.655,7811.0
2020-07-30 10:20:00,40.05,40.07,39.92,40.06,11674.0,39.655,39.6748,39.5262,39.6649,11674.0
2020-07-30 10:30:00,40.07,40.24,40.03,40.16,7863.0,39.6748,39.8431,39.6352,39.7639,7863.0
2020-07-30 10:40:00,40.17,40.2,40.04,40.05,7579.0,39.7738,39.8035,39.6451,39.655,7579.0
2020-07-30 10:50:00,40.04,40.13,39.99,40.11,8215.0,39.6451,39.7342,39.5955,39.7144,8215.0
2020-07-30 11:00:00,40.12,40.35,40.08,40.33,8850.0,39.7243,39.952,39.6847,39.9322,8850.0
2020-07-30 11:10:00,40.33,40.41,40.33,40.39,4801.0,39.9322,40.0114,39.9322,39.9916,4801.0
2020-07-30 11:20:00,40.38,40.47,40.37,40.39,7217.0,39.9817,40.0708,39.9718,39.9916,7217.0
2020-07-30 11:30:00,40.42,40.43,40.3,40.31,10637.0,40.0213,40.0312,39.9025,39.9124,10637.0
2020-07-30 11:40:00,40.32,40.34,40.18,40.18,8136.0,39.9223,39.9421,39.7837,39.7837,8136.0
2020-07-30 11:50:00,40.2,40.21,40.09,40.1,8830.0,39.8035,39.8134,39.6946,39.7045,8830.0
2020-07-30 12:00:00,40.09,40.11,40.02,40.02,15081.0,39.6946,39.7144,39.6253,39.6253,15081.0
2020-07-30 12:10:00,40.01,40.22,40.01,40.17,20296.0,39.6153,39.8233,39.6153,39.7738,20296.0
2020-07-30 12:20:00,40.16,40.19,40.13,40.14,10249.0,39.7639,39.7936,39.7342,39.7441,10249.0
2020-07-30 12:30:00,40.13,40.15,40.11,40.12,14898.0,39.7342,39.754,39.7144,39.7243,14898.0
2020-07-30 12:40:00,40.11,40.13,40.05,40.08,14565.0,39.7144,39.7342,39.655,39.6847,14565.0
2020-07-30 12:50:00,40.09,40.11,40.06,40.08,10064.0,39.6946,39.7144,39.6649,39.6847,10064.0
2020-07-30 13:00:00,40.07,40.22,40.06,40.22,14399.0,39.6748,39.8233,39.6649,39.8233,14399.0
2020-07-30 13:10:00,40.22,40.27,40.21,40.25,4303.0,39.8233,39.8728,39.8134,39.853,4303.0
2020-07-30 13:20:00,40.24,40.26,40.18,40.19,5014.0,39.8431,39.8629,39.7837,39.7936,5014.0
2020-07-30 13:30:00,40.18,40.18,40.11,40.11,7796.0,39.7837,39.7837,39.7144,39.7144,7796.0
2020-07-30 13:40:00,40.1,40.14,40.1,40.1,6562.0,39.7045,39.7441,39.7045,39.7045,6562.0
2020-07-30 13:50:00,40.12,40.13,40.08,40.1,4641.0,39.7243,39.7342,39.6847,39.7045,4641.0
2020-07-30 14:00:00,40.12,40.18,40.08,40.18,5281.0,39.7243,39.7837,39.6847,39.7837,5281.0
2020-07-30 14:10:00,40.18,40.18,40.13,40.15,5200.0,39.7837,39.7837,39.7342,39.754,5200.0
2020-07-30 14:20:00,40.13,40.22,40.12,40.12,6707.0,39.7342,39.8233,39.7243,39.7243,6707.0
2020-07-30 14:30:00,40.15,40.2,40.15,40.19,2828.0,39.754,39.8035,39.754,39.7936,2828.0
2020-07-30 14:40:00,40.21,40.25,40.17,40.19,6754.0,39.8134,39.853,39.7738,39.7936,6754.0
2020-07-30 14:50:00,40.17,40.2,40.14,40.16,7175.0,39.7738,39.8035,39.7441,39.7639,7175.0
2020-07-30 15:00:00,40.16,40.24,40.13,40.14,5560.0,39.7639,39.8431,39.7342,39.7441,5560.0
2020-07-30 15:10:00,40.14,40.23,40.12,40.23,6131.0,39.7441,39.8332,39.7243,39.8332,6131.0
2020-07-30 15:20:00,40.22,40.24,40.12,40.15,24498.0,39.8233,39.8431,39.7243,39.754,24498.0
2020-07-30 15:30:00,40.16,40.21,40.13,40.15,31264.0,39.7639,39.8134,39.7342,39.754,31264.0
2020-07-30 15:40:00,40.15,40.18,40.12,40.15,17140.0,39.754,39.7837,39.7243,39.754,17140.0
2020-07-30 15:50:00,40.14,40.17,40.11,40.12,41534.0,39.7441,39.7738,39.7144,39.7243,41534.0
2020-07-31 09:30:00,39.97,40.32,39.97,40.28,16407.0,39.5757,39.9223,39.5757,39.8827,16407.0
2020-07-31 09:40:00,40.24,40.24,39.9,39.93,17661.0,39.8431,39.8431,39.5064,39.5361,17661.0
2020-07-31 09:50:00,39.93,40.06,39.84,39.84,14353.0,39.5361,39.6649,39.447,39.447,14353.0
2020-07-31 10:00:00,39.88,40.03,39.69,39.9,31050.0,39.4866,39.6352,39.2985,39.5064,31050.0
2020-07-31 10:10:00,39.89,39.9,39.6,39.62,10407.0,39.4965,39.5064,39.2094,39.2292,10407.0
2020-07-31 10:20:00,39.59,39.61,39.45,39.5,8735.0,39.1995,39.2193,39.0609,39.1104,8735.0
2020-07-31 10:30:00,39.5,39.57,39.29,39.29,51367.0,39.1104,39.1797,38.9025,38.9025,51367.0
2020-07-31 10:40:00,39.32,39.36,39.22,39.36,14168.0,38.9322,38.9718,38.8331,38.9718,14168.0
2020-07-31 10:50:00,39.37,39.44,39.23,39.34,10139.0,38.9817,39.051,38.843,38.952,10139.0
2020-07-31 11:00:00,39.35,39.43,39.24,39.25,5567.0,38.9619,39.0411,38.8529,38.8628,5567.0
2020-07-31 11:10:00,39.24,39.38,39.22,39.37,10380.0,38.8529,38.9916,38.8331,38.9817,10380.0
2020-07-31 11:20:00,39.39,39.51,39.39,39.5,8274.0,39.0015,39.1203,39.0015,39.1104,8274.0
2020-07-31 11:30:00,39.52,39.55,39.24,39.29,13885.0,39.1302,39.1599,38.8529,38.9025,13885.0
2020-07-31 11:40:00,39.29,39.34,39.24,39.34,8879.0,38.9025,38.952,38.8529,38.952,8879.0
2020-07-31 11:50:00,39.34,39.34,39.26,39.28,7207.0,38.952,38.952,38.8727,38.8925,7207.0
2020-07-31 12:00:00,39.28,39.29,39.2,39.26,6365.0,38.8925,38.9025,38.8133,38.8727,6365.0
2020-07-31 12:10:00,39.28,39.33,39.24,39.26,6247.0,38.8925,38.9421,38.8529,38.8727,6247.0
2020-07-31 12:20:00,39.28,39.36,39.26,39.35,28657.0,38.8925,38.9718,38.8727,38.9619,28657.0
2020-07-31 12:30:00,39.37,39.38,39.26,39.27,5578.0,38.9817,38.9916,38.8727,38.8826,5578.0
2020-07-31 12:40:00,39.28,39.37,39.24,39.25,6201.0,38.8925,38.9817,38.8529,38.8628,6201.0
2020-07-31 12:50:00,39.27,39.3,39.25,39.3,4975.0,38.8826,38.9124,38.8628,38.9124,4975.0
2020-07-31 13:00:00,39.29,39.35,39.29,39.32,5919.0,38.9025,38.9619,38.9025,38.9322,5919.0
2020-07-31 13:10:00,39.32,39.39,39.31,39.39,6704.0,38.9322,39.0015,38.9223,39.0015,6704.0
2020-07-31 13:20:00,39.41,39.5,39.37,39.48,5131.0,39.0213,39.1104,38.9817,39.0906,5131.0
2020-07-31 13:30:00,39.48,39.5,39.43,39.43,2292.0,39.0906,39.1104,39.0411,39.0411,2292.0
2020-07-31 13:40:00,39.45,39.53,39.43,39.53,6300.0,39.0609,39.1401,39.0411,39.1401,6300.0
2020-07-31 13:50:00,39.57,39.59,39.46,39.47,4930.0,39.1797,39.1995,39.0708,39.0807,4930.0
2020-07-31 14:00:00,39.47,39.51,39.4,39.4,7022.0,39.0807,39.1203,39.0114,39.0114,7022.0
2020-07-31 14:10:00,39.4,39.43,39.36,39.4,6864.0,39.0114,39.0411,38.9718,39.0114,6864.0
2020-07-31 14:20:00,39.41,39.48,39.4,39.47,6310.0,39.0213,39.0906,39.0114,39.0807,6310.0
2020-07-31 14:30:00,39.49,39.61,39.49,39.59,7663.0,39.1005,39.2193,39.1005,39.1995,7663.0
2020-07-31 14:40:00,39.58,39.72,39.56,39.7,5806.0,39.1896,39.3282,39.1698,39.3084,5806.0
2020-07-31 14:50:00,39.7,39.75,39.67,39.74,7666.0,39.3084,39.3579,39.2787,39.348,7666.0
2020-07-31 15:00:00,39.73,39.79,39.68,39.75,11075.0,39.3381,39.3975,39.2886,39.3579,11075.0
2020-07-31 15:10:00,39.75,39.79,39.71,39.77,8390.0,39.3579,39.3975,39.3183,39.3777,8390.0
2020-07-31 15:20:00,39.79,39.8,39.73,39.8,9289.0,39.3975,39.4074,39.3381,39.4074,9289.0
2020-07-31 15:30:00,39.79,39.8,39.73,39.73,17765.0,39.3975,39.4074,39.3381,39.3381,17765.0
2020-07-31 15:40:00,39.72,39.88,39.71,39.87,32227.0,39.3282,39.4866,39.3183,39.4767,32227.0
2020-07-31 15:50:00,39.85,40.01,39.8,39.95,64509.0,39.4569,39.6153,39.4074,39.5559,64509.0
2020-08-03 09:30:00,40.29,40.5,40.26,40.26,15342.0,39.8926,40.1005,39.8629,39.8629,15342.0
2020-08-03 09:40:00,40.32,40.36,40.14,40.33,13021.0,39.9223,39.9619,39.7441,39.9322,13021.0
2020-08-03 09:50:00,40.32,40.7,40.32,40.57,18132.0,39.9223,40.2985,39.9223,40.1698,18132.0
2020-08-03 10:00:00,40.62,40.83,40.58,40.82,9989.0,40.2193,40.4273,40.1797,40.4174,9989.0
2020-08-03 10:10:00,40.86,40.98,40.82,40.88,8964.0,40.457,40.5758,40.4174,40.4768,8964.0
2020-08-03 10:20:00,40.85,40.92,40.8,40.88,5613.0,40.4471,40.5164,40.3976,40.4768,5613.0
2020-08-03 10:30:00,40.89,41.01,40.89,40.94,6304.0,40.4867,40.6055,40.4867,40.5362,6304.0
2020-08-03 10:40:00,40.93,40.99,40.86,40.89,8339.0,40.5263,40.5857,40.457,40.4867,8339.0
2020-08-03 10:50:00,40.92,41.09,40.9,40.99,12427.0,40.5164,40.6847,40.4966,40.5857,12427.0
2020-08-03 11:00:00,41.0,41.05,40.95,41.02,8652.0,40.5956,40.6451,40.5461,40.6154,8652.0
2020-08-03 11:10:00,41.01,41.12,40.98,41.08,10242.0,40.6055,40.7144,40.5758,40.6748,10242.0
2020-08-03 11:20:00,41.11,41.12,41.06,41.1,11513.0,40.7045,40.7144,40.655,40.6946,11513.0
2020-08-03 11:30:00,41.11,41.25,41.1,41.25,9030.0,40.7045,40.8431,40.6946,40.8431,9030.0
2020-08-03 11:40:00,41.24,41.24,41.11,41.16,10071.0,40.8332,40.8332,40.7045,40.754,10071.0
2020-08-03 11:50:00,41.12,41.14,41.08,41.09,5645.0,40.7144,40.7342,40.6748,40.6847,5645.0
2020-08-03 12:00:00,41.08,41.16,41.07,41.15,6603.0,40.6748,40.754,40.6649,40.7441,6603.0
2020-08-03 12:10:00,41.16,41.23,41.16,41.2,6406.0,40.754,40.8233,40.754,40.7936,6406.0
2020-08-03 12:20:00,41.19,41.23,41.15,41.15,9135.0,40.7837,40.8233,40.7441,40.7441,9135.0
2020-08-03 12:30:00,41.15,41.23,41.14,41.22,6901.0,40.7441,40.8233,40.7342,40.8134,6901.0
2020-08-03 12:40:00,41.21,41.25,41.19,41.2,10493.0,40.8035,40.8431,40.7837,40.7936,10493.0
2020-08-03 12:50:00,41.19,41.22,41.14,41.22,12868.0,40.7837,40.8134,40.7342,40.8134,12868.0
2020-08-03 13:00:00,41.22,41.36,41.22,41.31,23031.0,40.8134,40.952,40.8134,40.9025,23031.0
2020-08-03 13:10:00,41.3,41.3,41.23,41.27,5301.0,40.8926,40.8926,40.8233,40.8629,5301.0
2020-08-03 13:20:00,41.28,41.38,41.26,41.36,8155.0,40.8728,40.9718,40.853,40.952,8155.0
2020-08-03 13:30:00,41.37,41.37,41.29,41.33,10506.0,40.9619,40.9619,40.8827,40.9223,10506.0
2020-08-03 13:40:00,41.34,41.36,41.32,41.33,10019.0,40.9322,40.952,40.9124,40.9223,10019.0
2020-08-03 13:50:00,41.33,41.38,41.29,41.36,6396.0,40.9223,40.9718,40.8827,40.952,6396.0
2020-08-03 14:00:00,41.38,41.41,41.35,41.41,9341.0,40.9718,41.0015,40.9421,41.0015,9341.0
2020-08-03 14:10:00,41.41,41.42,41.37,41.38,6926.0,41.0015,41.0114,40.9619,40.9718,6926.0
2020-08-03 14:20:00,41.36,41.38,41.36,41.38,3213.0,40.952,40.9718,40.952,40.9718,3213.0
2020-08-03 14:30:00,41.38,41.38,41.29,41.34,10440.0,40.9718,40.9718,40.8827,40.9322,10440.0
2020-08-03 14:40:00,41.35,41.47,41.33,41.44,9411.0,40.9421,41.0609,40.9223,41.0312,9411.0
2020-08-03 14:50:00,41.43,41.48,41.42,41.42,21850.0,41.0213,41.0708,41.0114,41.0114,21850.0
2020-08-03 15:00:00,41.41,41.41,41.26,41.27,7613.0,41.0015,41.0015,40.853,40.8629,7613.0
2020-08-03 15:10:00,41.28,41.31,41.26,41.28,13715.0,40.8728,40.9025,40.853,40.8728,13715.0
2020-08-03 15:20:00,41.28,41.31,41.26,41.31,17312.0,40.8728,40.9025,40.853,40.9025,17312.0
2020-08-03 15:30:00,41.32,41.34,41.22,41.26,23796.0,40.9124,40.9322,40.8134,40.853,23796.0
2020-08-03 15:40:00,41.26,41.29,41.19,41.21,26543.0,40.853,40.8827,40.7837,40.8035,26543.0
2020-08-03 15:50:00,41.2,41.24,41.14,41.21,73916.0,40.7936,40.8332,40.7342,40.8035,73916.0
2020-08-04 09:30:00,41.11,41.63,41.1,41.24,31142.0,40.7045,41.2194,40.6946,40.8332,31142.0
2020-08-04 09:40:00,41.2,41.31,41.13,41.21,11467.0,40.7936,40.9025,40.7243,40.8035,11467.0
2020-08-04 09:50:00,41.19,41.62,41.19,41.58,37401.0,40.7837,41.2095,40.7837,41.1699,37401.0
2020-08-04 10:00:00,41.59,41.71,41.5,41.64,29181.0,41.1798,41.2986,41.0907,41.2293,29181.0
2020-08-04 10:10:00,41.68,41.74,41.55,41.62,22790.0,41.2689,41.3283,41.1402,41.2095,22790.0
2020-08-04 10:20:00,41.62,41.63,41.32,41.38,15617.0,41.2095,41.2194,40.9124,40.9718,15617.0
2020-08-04 10:30:00,41.36,41.44,41.36,41.4,12959.0,40.952,41.0312,40.952,40.9916,12959.0
2020-08-04 10:40:00,41.43,41.52,41.41,41.52,7167.0,41.0213,41.1105,41.0015,41.1105,7167.0
2020-08-04 10:50:00,41.53,41.58,41.49,41.57,8924.0,41.1204,41.1699,41.0808,41.16,8924.0
2020-08-04 11:00:00,41.58,41.59,41.48,41.56,7838.0,41.1699,41.1798,41.0708,41.1501,7838.0
2020-08-04 11:10:00,41.55,41.63,41.53,41.63,6631.0,41.1402,41.2194,41.1204,41.2194,6631.0
2020-08-04 11:20:00,41.63,41.74,41.63,41.74,13320.0,41.2194,41.3283,41.2194,41.3283,13320.0
2020-08-04 11:30:00,41.71,41.71,41.59,41.64,6871.0,41.2986,41.2986,41.1798,41.2293,6871.0
2020-08-04 11:40:00,41.63,41.72,41.62,41.64,9184.0,41.2194,41.3085,41.2095,41.2293,9184.0
2020-08-04 11:50:00,41.65,41.7,41.64,41.66,10696.0,41.2392,41.2887,41.2293,41.2491,10696.0
2020-08-04 12:00:00,41.66,41.66,41.55,41.57,8677.0,41.2491,41.2491,41.1402,41.16,8677.0
2020-08-04 12:10:00,41.58,41.61,41.53,41.55,12215.0,41.1699,41.1996,41.1204,41.1402,12215.0
2020-08-04 12:20:00,41.55,41.62,41.55,41.59,10907.0,41.1402,41.2095,41.1402,41.1798,10907.0
2020-08-04 12:30:00,41.6,41.66,41.6,41.66,10893.0,41.1897,41.2491,41.1897,41.2491,10893.0
2020-08-04 12:40:00,41.64,41.64,41.6,41.61,4483.0,41.2293,41.2293,41.1897,41.1996,4483.0
2020-08-04 12:50:00,41.61,41.63,41.58,41.58,5632.0,41.1996,41.2194,41.1699,41.1699,5632.0
2020-08-04 13:00:00,41.57,41.58,41.44,41.44,7103.0,41.16,41.1699,41.0312,41.0312,7103.0
2020-08-04 13:10:00,41.43,41.46,41.42,41.46,4135.0,41.0213,41.051,41.0114,41.051,4135.0
2020-08-04 13:20:00,41.47,41.49,41.46,41.48,6949.0,41.0609,41.0808,41.051,41.0708,6949.0
2020-08-04 13:30:00,41.49,41.49,41.46,41.46,8334.0,41.0808,41.0808,41.051,41.051,8334.0
2020-08-04 13:40:00,41.44,41.45,41.42,41.42,4470.0,41.0312,41.0411,41.0114,41.0114,4470.0
2020-08-04 13:50:00,41.42,41.46,41.41,41.45,5843.0,41.0114,41.051,41.0015,41.0411,5843.0
2020-08-04 14:00:00,41.45,41.54,41.45,41.53,7518.0,41.0411,41.1303,41.0411,41.1204,7518.0
2020-08-04 14:10:00,41.52,41.53,41.47,41.52,6749.0,41.1105,41.1204,41.0609,41.1105,6749.0
2020-08-04 14:20:00,41.53,41.55,41.46,41.47,7950.0,41.1204,41.1402,41.051,41.0609,7950.0
2020-08-04 14:30:00,41.46,41.46,41.37,41.38,10188.0,41.051,41.051,40.9619,40.9718,10188.0
2020-08-04 14:40:00,41.38,41.45,41.38,41.44,9205.0,40.9718,41.0411,40.9718,41.0312,9205.0
2020-08-04 14:50:00,41.44,41.52,41.44,41.52,9456.0,41.0312,41.1105,41.0312,41.1105,9456.0
2020-08-04 15:00:00,41.51,41.53,41.49,41.52,10389.0,41.1006,41.1204,41.0808,41.1105,10389.0
2020-08-04 15:10:00,41.53,41.57,41.52,41.56,11740.0,41.1204,41.16,41.1105,41.1501,11740.0
2020-08-04 15:20:00,41.55,41.56,41.52,41.54,12134.0,41.1402,41.1501,41.1105,41.1303,12134.0
2020-08-04 15:30:00,41.54,41.55,41.5,41.51,16456.0,41.1303,41.1402,41.0907,41.1006,16456.0
2020-08-04 15:40:00,41.52,41.56,41.51,41.54,23226.0,41.1105,41.1501,41.1006,41.1303,23226.0
2020-08-04 15:50:00,41.54,41.55,41.47,41.54,77591.0,41.1303,41.1402,41.0609,41.1303,77591.0
2020-08-05 09:30:00,41.83,42.19,41.76,42.09,37694.0,41.4174,41.7738,41.3481,41.6748,37694.0
2020-08-05 09:40:00,42.09,42.18,41.95,41.99,11517.0,41.6748,41.7639,41.5362,41.5758,11517.0
2020-08-05 09:50:00,41.99,42.07,41.95,41.95,9991.0,41.5758,41.655,41.5362,41.5362,9991.0
2020-08-05 10:00:00,41.95,42.31,41.95,42.3,19784.0,41.5362,41.8927,41.5362,41.8828,19784.0
2020-08-05 10:10:00,42.3,42.35,42.19,42.29,16052.0,41.8828,41.9323,41.7738,41.8729,16052.0
2020-08-05 10:20:00,42.33,42.37,42.18,42.25,31582.0,41.9125,41.9521,41.7639,41.8333,31582.0
2020-08-05 10:30:00,42.25,42.35,42.23,42.27,24212.0,41.8333,41.9323,41.8135,41.8531,24212.0
2020-08-05 10:40:00,42.27,42.41,42.27,42.4,9161.0,41.8531,41.9917,41.8531,41.9818,9161.0
2020-08-05 10:50:00,42.39,42.42,42.29,42.32,18839.0,41.9719,42.0016,41.8729,41.9026,18839.0
2020-08-05 11:00:00,42.36,42.41,42.3,42.41,13058.0,41.9422,41.9917,41.8828,41.9917,13058.0
2020-08-05 11:10:00,42.4,42.55,42.4,42.55,26529.0,41.9818,42.1303,41.9818,42.1303,26529.0
2020-08-05 11:20:00,42.55,42.59,42.48,42.48,21178.0,42.1303,42.1699,42.061,42.061,21178.0
2020-08-05 11:30:00,42.49,42.54,42.4,42.54,16288.0,42.0709,42.1204,41.9818,42.1204,16288.0
2020-08-05 11:40:00,42.56,42.56,42.44,42.46,11659.0,42.1402,42.1402,42.0214,42.0412,11659.0
2020-08-05 11:50:00,42.46,42.48,42.44,42.48,6157.0,42.0412,42.061,42.0214,42.061,6157.0
2020-08-05 12:00:00,42.47,42.51,42.35,42.36,10074.0,42.0511,42.0907,41.9323,41.9422,10074.0
2020-08-05 12:10:00,42.36,42.37,42.19,42.19,7527.0,41.9422,41.9521,41.7738,41.7738,7527.0
2020-08-05 12:20:00,42.18,42.3,42.18,42.25,22118.0,41.7639,41.8828,41.7639,41.8333,22118.0
2020-08-05 12:30:00,42.25,42.34,42.25,42.34,4386.0,41.8333,41.9224,41.8333,41.9224,4386.0
2020-08-05 12:40:00,42.33,42.42,42.33,42.42,6265.0,41.9125,42.0016,41.9125,42.0016,6265.0
2020-08-05 12:50:00,42.41,42.46,42.38,42.46,10580.0,41.9917,42.0412,41.962,42.0412,10580.0
2020-08-05 13:00:00,42.46,42.48,42.36,42.38,6438.0,42.0412,42.061,41.9422,41.962,6438.0
2020-08-05 13:10:00,42.37,42.45,42.35,42.44,5909.0,41.9521,42.0313,41.9323,42.0214,5909.0
2020-08-05 13:20:00,42.43,42.52,42.4,42.49,9752.0,42.0115,42.1006,41.9818,42.0709,9752.0
2020-08-05 13:30:00,42.48,42.59,42.48,42.57,9051.0,42.061,42.1699,42.061,42.1501,9051.0
2020-08-05 13:40:00,42.58,42.65,42.56,42.59,8591.0,42.16,42.2293,42.1402,42.1699,8591.0
2020-08-05 13:50:00,42.57,42.6,42.56,42.59,10054.0,42.1501,42.1798,42.1402,42.1699,10054.0
2020-08-05 14:00:00,42.6,42.64,42.56,42.62,19593.0,42.1798,42.2194,42.1402,42.1996,19593.0
2020-08-05 14:10:00,42.63,42.67,42.6,42.61,11915.0,42.2095,42.2491,42.1798,42.1897,11915.0
2020-08-05 14:20:00,42.61,42.68,42.61,42.68,14992.0,42.1897,42.259,42.1897,42.259,14992.0
2020-08-05 14:30:00,42.69,42.7,42.65,42.68,7350.0,42.2689,42.2788,42.2293,42.259,7350.0
2020-08-05 14:40:00,42.68,42.83,42.67,42.79,38751.0,42.259,42.4075,42.2491,42.3679,38751.0
2020-08-05 14:50:00,42.77,42.83,42.67,42.82,48455.0,42.3481,42.4075,42.2491,42.3976,48455.0
2020-08-05 15:00:00,42.83,42.97,42.83,42.95,30778.0,42.4075,42.5462,42.4075,42.5263,30778.0
2020-08-05 15:10:00,42.94,42.98,42.91,42.96,36310.0,42.5164,42.5561,42.4867,42.5363,36310.0
2020-08-05 15:20:00,42.97,42.98,42.88,42.9,27347.0,42.5462,42.5561,42.457,42.4768,27347.0
2020-08-05 15:30:00,42.9,42.97,42.88,42.93,34274.0,42.4768,42.5462,42.457,42.5065,34274.0
2020-08-05 15:40:00,42.93,42.95,42.71,42.72,56698.0,42.5065,42.5263,42.2887,42.2986,56698.0
2020-08-05 15:50:00,42.71,42.98,42.66,42.79,182185.0,42.2887,42.5561,42.2392,42.3679,182185.0
2020-08-06 09:30:00,44.0,47.63,43.4,46.94,170696.0,43.566,47.1602,42.9719,46.477,170696.0
2020-08-06 09:40:00,46.85,46.85,44.29,44.37,105559.0,46.3879,46.3879,43.8531,43.9323,105559.0
2020-08-06 09:50:00,44.39,45.47,44.37,45.3,99855.0,43.9521,45.0215,43.9323,44.8532,99855.0
2020-08-06 10:00:00,45.3,45.36,44.68,44.89,78048.0,44.8532,44.9126,44.2393,44.4472,78048.0
2020-08-06 10:10:00,44.88,45.01,44.81,44.94,42225.0,44.4373,44.566,44.368,44.4967,42225.0
2020-08-06 10:20:00,44.96,45.03,44.68,44.98,61314.0,44.5165,44.5858,44.2393,44.5363,61314.0
2020-08-06 10:30:00,44.97,45.38,44.95,45.09,61071.0,44.5264,44.9324,44.5066,44.6452,61071.0
2020-08-06 10:40:00,45.07,45.85,45.07,45.75,66400.0,44.6254,45.3977,44.6254,45.2987,66400.0
2020-08-06 10:50:00,45.79,45.8,45.6,45.7,127109.0,45.3383,45.3482,45.1502,45.2492,127109.0
2020-08-06 11:00:00,45.73,45.84,45.54,45.71,74122.0,45.2789,45.3878,45.0908,45.2591,74122.0
2020-08-06 11:10:00,45.72,45.76,45.49,45.69,32812.0,45.269,45.3086,45.0413,45.2393,32812.0
2020-08-06 11:20:00,45.68,46.5,45.68,46.39,45440.0,45.2294,46.0413,45.2294,45.9324,45440.0
2020-08-06 11:30:00,46.34,46.38,46.05,46.09,22863.0,45.8829,45.9225,45.5958,45.6354,22863.0
2020-08-06 11:40:00,46.08,46.17,46.01,46.16,32871.0,45.6255,45.7146,45.5562,45.7047,32871.0
2020-08-06 11:50:00,46.17,46.52,46.17,46.3,47700.0,45.7146,46.0611,45.7146,45.8433,47700.0
2020-08-06 12:00:00,46.32,46.44,46.2,46.21,36756.0,45.8631,45.9819,45.7443,45.7542,36756.0
2020-08-06 12:10:00,46.22,46.38,46.06,46.38,34367.0,45.7641,45.9225,45.6057,45.9225,34367.0
2020-08-06 12:20:00,46.4,46.53,46.25,46.44,26095.0,45.9423,46.071,45.7938,45.9819,26095.0
2020-08-06 12:30:00,46.46,46.75,46.46,46.67,41228.0,46.0017,46.2889,46.0017,46.2097,41228.0
2020-08-06 12:40:00,46.66,46.84,46.64,46.78,28162.0,46.1998,46.378,46.18,46.3186,28162.0
2020-08-06 12:50:00,46.79,46.86,46.69,46.75,24098.0,46.3285,46.3978,46.2295,46.2889,24098.0
2020-08-06 13:00:00,46.75,46.89,46.67,46.67,25071.0,46.2889,46.4275,46.2097,46.2097,25071.0
2020-08-06 13:10:00,46.69,46.71,46.43,46.64,21822.0,46.2295,46.2493,45.972,46.18,21822.0
2020-08-06 13:20:00,46.65,46.77,46.58,46.68,17373.0,46.1899,46.3087,46.1205,46.2196,17373.0
2020-08-06 13:30:00,46.65,46.76,46.44,46.44,37613.0,46.1899,46.2988,45.9819,45.9819,37613.0
2020-08-06 13:40:00,46.45,46.5,46.37,46.42,25524.0,45.9918,46.0413,45.9126,45.9621,25524.0
2020-08-06 13:50:00,46.44,46.44,46.12,46.19,26022.0,45.9819,45.9819,45.6651,45.7344,26022.0
2020-08-06 14:00:00,46.2,46.2,46.07,46.08,28754.0,45.7443,45.7443,45.6156,45.6255,28754.0
2020-08-06 14:10:00,46.09,46.2,46.07,46.18,95164.0,45.6354,45.7443,45.6156,45.7245,95164.0
2020-08-06 14:20:00,46.19,46.19,44.76,45.78,65145.0,45.7344,45.7344,44.3185,45.3284,65145.0
2020-08-06 14:30:00,45.77,45.78,45.38,45.58,45487.0,45.3185,45.3284,44.9324,45.1304,45487.0
2020-08-06 14:40:00,45.55,45.82,45.55,45.76,36643.0,45.1007,45.368,45.1007,45.3086,36643.0
2020-08-06 14:50:00,45.76,45.76,45.63,45.71,28121.0,45.3086,45.3086,45.1799,45.2591,28121.0
2020-08-06 15:00:00,45.73,45.78,45.61,45.7,33859.0,45.2789,45.3284,45.1601,45.2492,33859.0
2020-08-06 15:10:00,45.7,45.74,45.47,45.48,53452.0,45.2492,45.2888,45.0215,45.0314,53452.0
2020-08-06 15:20:00,45.48,45.62,45.26,45.62,51365.0,45.0314,45.17,44.8136,45.17,51365.0
2020-08-06 15:30:00,45.6,45.85,45.6,45.76,89487.0,45.1502,45.3977,45.1502,45.3086,89487.0
2020-08-06 15:40:00,45.76,45.76,45.41,45.41,85210.0,45.3086,45.3086,44.9621,44.9621,85210.0
2020-08-06 15:50:00,45.41,45.56,45.38,45.43,225491.0,44.9621,45.1106,44.9324,44.9819,225491.0
2020-08-07 09:30:00,45.65,45.73,45.36,45.4,28999.0,45.1997,45.2789,44.9126,44.9522,28999.0
2020-08-07 09:40:00,45.33,45.42,45.01,45.06,28956.0,44.8829,44.972,44.566,44.6155,28956.0
2020-08-07 09:50:00,45.06,45.2,44.89,45.07,60812.0,44.6155,44.7542,44.4472,44.6254,60812.0
2020-08-07 10:00:00,45.07,45.27,45.07,45.13,31413.0,44.6254,44.8235,44.6254,44.6848,31413.0
2020-08-07 10:10:00,45.14,45.25,45.01,45.03,22524.0,44.6947,44.8037,44.566,44.5858,22524.0
2020-08-07 10:20:00,45.01,45.07,44.9,44.99,20203.0,44.566,44.6254,44.4571,44.5462,20203.0
2020-08-07 10:30:00,44.98,45.22,44.94,45.22,26295.0,44.5363,44.774,44.4967,44.774,26295.0
2020-08-07 10:40:00,45.22,45.28,45.17,45.26,28976.0,44.774,44.8334,44.7245,44.8136,28976.0
2020-08-07 10:50:00,45.27,45.29,45.16,45.21,38659.0,44.8235,44.8433,44.7146,44.7641,38659.0
2020-08-07 11:00:00,45.24,45.43,45.22,45.35,81219.0,44.7938,44.9819,44.774,44.9027,81219.0
2020-08-07 11:10:00,45.34,45.34,45.19,45.21,20335.0,44.8928,44.8928,44.7443,44.7641,20335.0
2020-08-07 11:20:00,45.2,45.23,45.08,45.14,25520.0,44.7542,44.7839,44.6353,44.6947,25520.0
2020-08-07 11:30:00,45.13,45.13,45.02,45.05,25258.0,44.6848,44.6848,44.5759,44.6056,25258.0
2020-08-07 11:40:00,45.05,45.1,45.04,45.05,12090.0,44.6056,44.6551,44.5957,44.6056,12090.0
2020-08-07 11:50:00,45.05,45.11,44.93,44.97,21163.0,44.6056,44.665,44.4868,44.5264,21163.0
2020-08-07 12:00:00,44.96,45.25,44.93,45.25,22545.0,44.5165,44.8037,44.4868,44.8037,22545.0
2020-08-07 12:10:00,45.27,45.53,45.27,45.52,13595.0,44.8235,45.0809,44.8235,45.071,13595.0
2020-08-07 12:20:00,45.55,45.66,45.43,45.55,38153.0,45.1007,45.2096,44.9819,45.1007,38153.0
2020-08-07 12:30:00,45.55,45.55,45.45,45.5,17490.0,45.1007,45.1007,45.0017,45.0512,17490.0
2020-08-07 12:40:00,45.5,45.58,45.49,45.53,20064.0,45.0512,45.1304,45.0413,45.0809,20064.0
2020-08-07 12:50:00,45.53,45.65,45.53,45.65,13426.0,45.0809,45.1997,45.0809,45.1997,13426.0
2020-08-07 13:00:00,45.64,45.65,45.48,45.51,19550.0,45.1898,45.1997,45.0314,45.0611,19550.0
2020-08-07 13:10:00,45.51,45.69,45.49,45.65,31665.0,45.0611,45.2393,45.0413,45.1997,31665.0
2020-08-07 13:20:00,45.66,45.78,45.64,45.77,11861.0,45.2096,45.3284,45.1898,45.3185,11861.0
2020-08-07 13:30:00,45.79,45.8,45.7,45.74,15852.0,45.3383,45.3482,45.2492,45.2888,15852.0
2020-08-07 13:40:00,45.76,45.88,45.74,45.8,22985.0,45.3086,45.4274,45.2888,45.3482,22985.0
2020-08-07 13:50:00,45.79,45.81,45.65,45.65,18875.0,45.3383,45.3581,45.1997,45.1997,18875.0
2020-08-07 14:00:00,45.66,45.68,45.56,45.62,34512.0,45.2096,45.2294,45.1106,45.17,34512.0
2020-08-07 14:10:00,45.64,45.76,45.6,45.76,99239.0,45.1898,45.3086,45.1502,45.3086,99239.0
2020-08-07 14:20:00,45.78,45.81,45.67,45.69,15387.0,45.3284,45.3581,45.2195,45.2393,15387.0
2020-08-07 14:30:00,45.68,45.81,45.65,45.77,20288.0,45.2294,45.3581,45.1997,45.3185,20288.0
2020-08-07 14:40:00,45.76,45.77,45.58,45.67,21464.0,45.3086,45.3185,45.1304,45.2195,21464.0
2020-08-07 14:50:00,45.67,46.0,45.67,45.99,10069.0,45.2195,45.5463,45.2195,45.5364,10069.0
2020-08-07 15:00:00,45.98,45.98,45.88,45.98,9983.0,45.5265,45.5265,45.4274,45.5265,9983.0
2020-08-07 15:10:00,45.97,46.0,45.88,45.96,34120.0,45.5166,45.5463,45.4274,45.5067,34120.0
2020-08-07 15:20:00,45.95,46.0,45.88,45.99,20833.0,45.4968,45.5463,45.4274,45.5364,20833.0
2020-08-07 15:30:00,46.0,46.18,46.0,46.14,56391.0,45.5463,45.7245,45.5463,45.6849,56391.0
2020-08-07 15:40:00,46.15,46.37,46.14,46.23,58856.0,45.6948,45.9126,45.6849,45.774,58856.0
2020-08-07 15:50:00,46.24,46.38,46.23,46.36,116128.0,45.7839,45.9225,45.774,45.9027,116128.0
2020-08-10 09:30:00,46.37,46.72,46.35,46.36,21247.0,45.9126,46.2592,45.8928,45.9027,21247.0
2020-08-10 09:40:00,46.35,46.67,46.35,46.67,9914.0,45.8928,46.2097,45.8928,46.2097,9914.0
2020-08-10 09:50:00,46.68,46.75,46.56,46.75,7930.0,46.2196,46.2889,46.1007,46.2889,7930.0
2020-08-10 10:00:00,46.77,46.79,46.5,46.79,8842.0,46.3087,46.3285,46.0413,46.3285,8842.0
2020-08-10 10:10:00,46.79,47.16,46.73,47.14,19471.0,46.3285,46.6948,46.2691,46.675,19471.0
2020-08-10 10:20:00,47.13,47.25,47.05,47.25,15558.0,46.6651,46.7839,46.5859,46.7839,15558.0
2020-08-10 10:30:00,47.25,47.36,47.2,47.32,11857.0,46.7839,46.8929,46.7344,46.8532,11857.0
2020-08-10 10:40:00,47.32,47.56,47.26,47.48,22006.0,46.8532,47.0909,46.7938,47.0117,22006.0
2020-08-10 10:50:00,47.45,47.47,47.2,47.2,10402.0,46.982,47.0018,46.7344,46.7344,10402.0
2020-08-10 11:00:00,47.22,47.31,47.17,47.27,10202.0,46.7542,46.8433,46.7047,46.8037,10202.0
2020-08-10 11:10:00,47.25,47.56,47.25,47.56,23047.0,46.7839,47.0909,46.7839,47.0909,23047.0
2020-08-10 11:20:00,47.56,47.61,47.45,47.51,10630.0,47.0909,47.1404,46.982,47.0414,10630.0
2020-08-10 11:30:00,47.49,47.59,47.49,47.57,13441.0,47.0216,47.1206,47.0216,47.1008,13441.0
2020-08-10 11:40:00,47.58,47.62,47.56,47.59,11951.0,47.1107,47.1503,47.0909,47.1206,11951.0
2020-08-10 11:50:00,47.59,47.63,47.49,47.53,31156.0,47.1206,47.1602,47.0216,47.0612,31156.0
2020-08-10 12:00:00,47.5,47.5,47.36,47.38,14928.0,47.0315,47.0315,46.8929,46.9127,14928.0
2020-08-10 12:10:00,47.39,47.46,47.38,47.43,9343.0,46.9226,46.9919,46.9127,46.9622,9343.0
2020-08-10 12:20:00,47.44,47.54,47.44,47.45,7899.0,46.9721,47.0711,46.9721,46.982,7899.0
2020-08-10 12:30:00,47.45,47.47,47.19,47.19,16845.0,46.982,47.0018,46.7245,46.7245,16845.0
2020-08-10 12:40:00,47.18,47.27,47.17,47.24,11751.0,46.7146,46.8037,46.7047,46.774,11751.0
2020-08-10 12:50:00,47.28,47.39,47.24,47.36,11216.0,46.8136,46.9226,46.774,46.8929,11216.0
2020-08-10 13:00:00,47.38,47.38,47.21,47.21,11605.0,46.9127,46.9127,46.7443,46.7443,11605.0
2020-08-10 13:10:00,47.2,47.24,47.14,47.16,16240.0,46.7344,46.774,46.675,46.6948,16240.0
2020-08-10 13:20:00,47.16,47.18,47.05,47.08,11354.0,46.6948,46.7146,46.5859,46.6156,11354.0
2020-08-10 13:30:00,47.12,47.2,47.12,47.2,6827.0,46.6552,46.7344,46.6552,46.7344,6827.0
2020-08-10 13:40:00,47.18,47.21,47.13,47.19,14335.0,46.7146,46.7443,46.6651,46.7245,14335.0
2020-08-10 13:50:00,47.18,47.3,47.15,47.3,30199.0,46.7146,46.8334,46.6849,46.8334,30199.0
2020-08-10 14:00:00,47.3,47.33,47.25,47.32,15527.0,46.8334,46.8631,46.7839,46.8532,15527.0
2020-08-10 14:10:00,47.32,47.59,47.25,47.59,13690.0,46.8532,47.1206,46.7839,47.1206,13690.0
2020-08-10 14:20:00,47.59,47.69,47.53,47.69,23817.0,47.1206,47.2196,47.0612,47.2196,23817.0
2020-08-10 14:30:00,47.7,47.86,47.66,47.79,63242.0,47.2295,47.3879,47.1899,47.3186,63242.0
2020-08-10 14:40:00,47.79,47.97,47.77,47.96,25377.0,47.3186,47.4968,47.2988,47.4869,25377.0
2020-08-10 14:50:00,47.96,48.2,47.92,48.09,54419.0,47.4869,47.7246,47.4473,47.6156,54419.0
2020-08-10 15:00:00,48.09,48.09,47.88,47.96,28819.0,47.6156,47.6156,47.4077,47.4869,28819.0
2020-08-10 15:10:00,47.96,48.02,47.88,48.02,22445.0,47.4869,47.5463,47.4077,47.5463,22445.0
2020-08-10 15:20:00,48.02,48.12,48.0,48.1,26095.0,47.5463,47.6454,47.5265,47.6256,26095.0
2020-08-10 15:30:00,48.1,48.19,48.09,48.17,76745.0,47.6256,47.7147,47.6156,47.6949,76745.0
2020-08-10 15:40:00,48.16,48.27,48.09,48.09,109551.0,47.685,47.7939,47.6156,47.6156,109551.0
2020-08-10 15:50:00,48.09,48.24,48.09,48.22,174395.0,47.6156,47.7642,47.6156,47.7444,174395.0
2020-08-11 09:30:00,48.91,49.62,48.86,49.13,57451.0,48.4276,49.1306,48.3781,48.6454,57451.0
2020-08-11 09:40:00,49.24,49.59,49.0,49.03,42836.0,48.7543,49.1009,48.5167,48.5464,42836.0
2020-08-11 09:50:00,49.04,49.17,48.98,49.06,27944.0,48.5563,48.685,48.4969,48.5761,27944.0
2020-08-11 10:00:00,49.04,49.43,49.03,49.29,44146.0,48.5563,48.9424,48.5464,48.8038,44146.0
2020-08-11 10:10:00,49.29,49.43,49.11,49.2,83388.0,48.8038,48.9424,48.6256,48.7147,83388.0
2020-08-11 10:20:00,49.19,49.32,49.11,49.3,32464.0,48.7048,48.8335,48.6256,48.8137,32464.0
2020-08-11 10:30:00,49.3,49.63,49.3,49.63,47820.0,48.8137,49.1405,48.8137,49.1405,47820.0
2020-08-11 10:40:00,49.61,49.68,49.47,49.48,53883.0,49.1207,49.19,48.982,48.9919,53883.0
2020-08-11 10:50:00,49.44,49.47,49.31,49.39,39121.0,48.9523,48.982,48.8236,48.9028,39121.0
2020-08-11 11:00:00,49.39,49.57,49.39,49.47,30631.0,48.9028,49.0811,48.9028,48.982,30631.0
2020-08-11 11:10:00,49.45,49.54,49.31,49.45,84272.0,48.9622,49.0513,48.8236,48.9622,84272.0
2020-08-11 11:20:00,49.44,49.53,49.39,49.52,47101.0,48.9523,49.0414,48.9028,49.0315,47101.0
2020-08-11 11:30:00,49.51,49.66,49.42,49.58,65541.0,49.0216,49.1702,48.9325,49.091,65541.0
2020-08-11 11:40:00,49.59,49.65,49.57,49.64,24530.0,49.1009,49.1603,49.0811,49.1504,24530.0
2020-08-11 11:50:00,49.64,49.66,49.57,49.61,26546.0,49.1504,49.1702,49.0811,49.1207,26546.0
2020-08-11 12:00:00,49.62,49.74,49.57,49.74,55944.0,49.1306,49.2494,49.0811,49.2494,55944.0
2020-08-11 12:10:00,49.74,49.89,49.71,49.85,22921.0,49.2494,49.3979,49.2197,49.3583,22921.0
2020-08-11 12:20:00,49.86,49.96,49.83,49.96,40927.0,49.3682,49.4672,49.3385,49.4672,40927.0
2020-08-11 12:30:00,49.96,49.97,49.71,49.74,20918.0,49.4672,49.4771,49.2197,49.2494,20918.0
2020-08-11 12:40:00,49.72,49.89,49.66,49.84,35864.0,49.2296,49.3979,49.1702,49.3484,35864.0
2020-08-11 12:50:00,49.84,49.9,49.8,49.86,25901.0,49.3484,49.4078,49.3088,49.3682,25901.0
2020-08-11 13:00:00,49.88,49.93,49.85,49.93,26746.0,49.388,49.4375,49.3583,49.4375,26746.0
2020-08-11 13:10:00,49.93,49.99,49.92,49.96,16575.0,49.4375,49.4969,49.4276,49.4672,16575.0
2020-08-11 13:20:00,49.96,50.18,49.95,50.07,85606.0,49.4672,49.685,49.4573,49.5761,85606.0
2020-08-11 13:30:00,50.07,50.08,49.88,49.93,31393.0,49.5761,49.586,49.388,49.4375,31393.0
2020-08-11 13:40:00,49.93,49.97,49.89,49.93,18602.0,49.4375,49.4771,49.3979,49.4375,18602.0
2020-08-11 13:50:00,49.93,49.96,49.88,49.94,26754.0,49.4375,49.4672,49.388,49.4474,26754.0
2020-08-11 14:00:00,49.93,50.06,49.92,50.03,36404.0,49.4375,49.5662,49.4276,49.5365,36404.0
2020-08-11 14:10:00,50.03,50.09,49.9,50.05,36499.0,49.5365,49.5959,49.4078,49.5563,36499.0
2020-08-11 14:20:00,50.04,50.09,49.97,50.0,71242.0,49.5464,49.5959,49.4771,49.5068,71242.0
2020-08-11 14:30:00,50.02,50.13,50.0,50.11,25752.0,49.5266,49.6355,49.5068,49.6157,25752.0
2020-08-11 14:40:00,50.11,50.27,50.11,50.22,32797.0,49.6157,49.7741,49.6157,49.7246,32797.0
2020-08-11 14:50:00,50.23,50.44,50.19,50.44,49826.0,49.7345,49.9425,49.6949,49.9425,49826.0
2020-08-11 15:00:00,50.43,50.43,50.22,50.24,52172.0,49.9326,49.9326,49.7246,49.7444,52172.0
2020-08-11 15:10:00,50.24,50.31,50.0,50.02,68455.0,49.7444,49.8138,49.5068,49.5266,68455.0
2020-08-11 15:20:00,50.04,50.24,50.03,50.21,49062.0,49.5464,49.7444,49.5365,49.7147,49062.0
2020-08-11 15:30:00,50.21,50.28,50.15,50.2,97735.0,49.7147,49.784,49.6553,49.7048,97735.0
2020-08-11 15:40:00,50.2,50.27,50.07,50.16,101375.0,49.7048,49.7741,49.5761,49.6652,101375.0
2020-08-11 15:50:00,50.16,50.18,49.8,49.84,225761.0,49.6652,49.685,49.3088,49.3484,225761.0
2020-08-12 09:30:00,50.5,50.56,50.11,50.37,39468.0,50.0019,50.0613,49.6157,49.8732,39468.0
2020-08-12 09:40:00,50.38,50.49,50.3,50.36,18050.0,49.8831,49.992,49.8039,49.8633,18050.0
2020-08-12 09:50:00,50.39,50.45,50.28,50.35,10540.0,49.893,49.9524,49.784,49.8534,10540.0
2020-08-12 10:00:00,50.34,50.58,50.19,50.48,30928.0,49.8435,50.0811,49.6949,49.9821,30928.0
2020-08-12 10:10:00,50.51,50.51,50.34,50.48,24982.0,50.0118,50.0118,49.8435,49.9821,24982.0
2020-08-12 10:20:00,50.47,50.64,50.42,50.64,25356.0,49.9722,50.1405,49.9227,50.1405,25356.0
2020-08-12 10:30:00,50.67,50.78,50.62,50.66,35540.0,50.1702,50.2791,50.1207,50.1603,35540.0
2020-08-12 10:40:00,50.69,50.87,50.68,50.75,12390.0,50.19,50.3682,50.1801,50.2494,12390.0
2020-08-12 10:50:00,50.77,50.9,50.76,50.88,24909.0,50.2692,50.3979,50.2593,50.3781,24909.0
2020-08-12 11:00:00,50.88,50.93,50.83,50.83,19755.0,50.3781,50.4276,50.3286,50.3286,19755.0
2020-08-12 11:10:00,50.81,50.9,50.62,50.67,14909.0,50.3088,50.3979,50.1207,50.1702,14909.0
2020-08-12 11:20:00,50.63,50.73,50.53,50.62,49631.0,50.1306,50.2296,50.0316,50.1207,49631.0
2020-08-12 11:30:00,50.62,50.63,50.41,50.41,32523.0,50.1207,50.1306,49.9128,49.9128,32523.0
2020-08-12 11:40:00,50.43,50.47,50.19,50.19,63290.0,49.9326,49.9722,49.6949,49.6949,63290.0
2020-08-12 11:50:00,50.2,50.2,49.89,50.03,35802.0,49.7048,49.7048,49.3979,49.5365,35802.0
2020-08-12 12:00:00,50.06,50.18,49.95,49.95,25173.0,49.5662,49.685,49.4573,49.4573,25173.0
2020-08-12 12:10:00,49.96,49.96,49.82,49.9,20909.0,49.4672,49.4672,49.3286,49.4078,20909.0
2020-08-12 12:20:00,49.89,49.99,49.81,49.99,24621.0,49.3979,49.4969,49.3187,49.4969,24621.0
2020-08-12 12:30:00,49.98,50.02,49.96,50.0,15758.0,49.487,49.5266,49.4672,49.5068,15758.0
2020-08-12 12:40:00,50.0,50.06,49.9,49.99,24698.0,49.5068,49.5662,49.4078,49.4969,24698.0
2020-08-12 12:50:00,49.99,50.01,49.83,49.83,9037.0,49.4969,49.5167,49.3385,49.3385,9037.0
2020-08-12 13:00:00,49.83,49.86,49.67,49.69,36681.0,49.3385,49.3682,49.1801,49.1999,36681.0
2020-08-12 13:10:00,49.68,49.68,49.47,49.47,27627.0,49.19,49.19,48.982,48.982,27627.0
2020-08-12 13:20:00,49.47,49.47,49.38,49.43,35044.0,48.982,48.982,48.8929,48.9424,35044.0
2020-08-12 13:30:00,49.45,49.53,49.33,49.36,28341.0,48.9622,49.0414,48.8434,48.8731,28341.0
2020-08-12 13:40:00,49.34,49.36,49.15,49.2,39818.0,48.8533,48.8731,48.6652,48.7147,39818.0
2020-08-12 13:50:00,49.19,49.38,49.17,49.27,16811.0,48.7048,48.8929,48.685,48.784,16811.0
2020-08-12 14:00:00,49.26,49.3,49.2,49.28,16719.0,48.7741,48.8137,48.7147,48.7939,16719.0
2020-08-12 14:10:00,49.28,49.32,49.23,49.3,22880.0,48.7939,48.8335,48.7444,48.8137,22880.0
2020-08-12 14:20:00,49.3,49.52,49.3,49.45,14062.0,48.8137,49.0315,48.8137,48.9622,14062.0
2020-08-12 14:30:00,49.45,49.48,49.05,49.18,86407.0,48.9622,48.9919,48.5662,48.6949,86407.0
2020-08-12 14:40:00,49.23,49.23,48.82,48.95,86659.0,48.7444,48.7444,48.3384,48.4672,86659.0
2020-08-12 14:50:00,48.96,49.1,48.9,49.01,64645.0,48.4771,48.6157,48.4177,48.5266,64645.0
2020-08-12 15:00:00,49.01,49.24,48.93,49.2,42761.0,48.5266,48.7543,48.4474,48.7147,42761.0
2020-08-12 15:10:00,49.21,49.52,49.2,49.43,43525.0,48.7246,49.0315,48.7147,48.9424,43525.0
2020-08-12 15:20:00,49.42,49.45,49.28,49.31,46082.0,48.9325,48.9622,48.7939,48.8236,46082.0
2020-08-12 15:30:00,49.29,49.41,49.19,49.4,60013.0,48.8038,48.9226,48.7048,48.9127,60013.0
2020-08-12 15:40:00,49.39,49.52,49.36,49.5,53853.0,48.9028,49.0315,48.8731,49.0117,53853.0
2020-08-12 15:50:00,49.51,49.58,49.44,49.48,149870.0,49.0216,49.091,48.9523,48.9919,149870.0
2020-08-13 09:30:00,49.04,49.2,48.92,49.11,17328.0,48.5563,48.7147,48.4375,48.6256,17328.0
2020-08-13 09:40:00,49.09,49.48,49.02,49.48,15036.0,48.6058,48.9919,48.5365,48.9919,15036.0
2020-08-13 09:50:00,49.52,49.9,49.5,49.81,12417.0,49.0315,49.4078,49.0117,49.3187,12417.0
2020-08-13 10:00:00,49.86,49.98,49.83,49.93,12804.0,49.3682,49.487,49.3385,49.4375,12804.0
2020-08-13 10:10:00,49.98,50.1,49.87,49.95,14084.0,49.487,49.6058,49.3781,49.4573,14084.0
2020-08-13 10:20:00,49.98,49.98,49.81,49.89,20717.0,49.487,49.487,49.3187,49.3979,20717.0
2020-08-13 10:30:00,49.9,49.97,49.8,49.84,11654.0,49.4078,49.4771,49.3088,49.3484,11654.0
2020-08-13 10:40:00,49.84,49.84,49.59,49.65,15713.0,49.3484,49.3484,49.1009,49.1603,15713.0
2020-08-13 10:50:00,49.66,49.76,49.61,49.64,21677.0,49.1702,49.2692,49.1207,49.1504,21677.0
2020-08-13 11:00:00,49.65,49.67,49.45,49.45,6250.0,49.1603,49.1801,48.9622,48.9622,6250.0
2020-08-13 11:10:00,49.47,49.66,49.41,49.62,19926.0,48.982,49.1702,48.9226,49.1306,19926.0
2020-08-13 11:20:00,49.56,49.64,49.51,49.59,16198.0,49.0712,49.1504,49.0216,49.1009,16198.0
2020-08-13 11:30:00,49.59,49.6,49.36,49.43,11416.0,49.1009,49.1108,48.8731,48.9424,11416.0
2020-08-13 11:40:00,49.43,49.56,49.43,49.5,7947.0,48.9424,49.0712,48.9424,49.0117,7947.0
2020-08-13 11:50:00,49.5,49.59,49.49,49.55,6174.0,49.0117,49.1009,49.0018,49.0612,6174.0
2020-08-13 12:00:00,49.56,49.65,49.56,49.64,10282.0,49.0712,49.1603,49.0712,49.1504,10282.0
2020-08-13 12:10:00,49.63,49.63,49.51,49.58,12450.0,49.1405,49.1405,49.0216,49.091,12450.0
2020-08-13 12:20:00,49.59,49.6,49.54,49.56,10588.0,49.1009,49.1108,49.0513,49.0712,10588.0
2020-08-13 12:30:00,49.56,49.57,49.49,49.54,6761.0,49.0712,49.0811,49.0018,49.0513,6761.0
2020-08-13 12:40:00,49.54,49.57,49.53,49.54,9242.0,49.0513,49.0811,49.0414,49.0513,9242.0
2020-08-13 12:50:00,49.54,49.65,49.54,49.64,28689.0,49.0513,49.1603,49.0513,49.1504,28689.0
2020-08-13 13:00:00,49.62,49.63,49.54,49.59,12845.0,49.1306,49.1405,49.0513,49.1009,12845.0
2020-08-13 13:10:00,49.61,49.75,49.59,49.74,44599.0,49.1207,49.2593,49.1009,49.2494,44599.0
2020-08-13 13:20:00,49.73,49.85,49.64,49.64,17383.0,49.2395,49.3583,49.1504,49.1504,17383.0
2020-08-13 13:30:00,49.66,49.66,49.47,49.57,11940.0,49.1702,49.1702,48.982,49.0811,11940.0
2020-08-13 13:40:00,49.55,49.75,49.52,49.75,10534.0,49.0612,49.2593,49.0315,49.2593,10534.0
2020-08-13 13:50:00,49.74,49.76,49.71,49.73,7519.0,49.2494,49.2692,49.2197,49.2395,7519.0
2020-08-13 14:00:00,49.73,49.73,49.65,49.66,6075.0,49.2395,49.2395,49.1603,49.1702,6075.0
2020-08-13 14:10:00,49.66,49.67,49.52,49.53,5473.0,49.1702,49.1801,49.0315,49.0414,5473.0
2020-08-13 14:20:00,49.52,49.57,49.47,49.55,13877.0,49.0315,49.0811,48.982,49.0612,13877.0
2020-08-13 14:30:00,49.59,49.59,49.39,49.39,9047.0,49.1009,49.1009,48.9028,48.9028,9047.0
2020-08-13 14:40:00,49.39,49.46,49.37,49.39,10187.0,48.9028,48.9721,48.883,48.9028,10187.0
2020-08-13 14:50:00,49.38,49.38,49.2,49.25,20069.0,48.8929,48.8929,48.7147,48.7642,20069.0
2020-08-13 15:00:00,49.3,49.38,49.28,49.37,11685.0,48.8137,48.8929,48.7939,48.883,11685.0
2020-08-13 15:10:00,49.37,49.4,49.32,49.35,20921.0,48.883,48.9127,48.8335,48.8632,20921.0
2020-08-13 15:20:00,49.37,49.4,49.33,49.36,18965.0,48.883,48.9127,48.8434,48.8731,18965.0
2020-08-13 15:30:00,49.36,49.38,49.28,49.32,38256.0,48.8731,48.8929,48.7939,48.8335,38256.0
2020-08-13 15:40:00,49.32,49.34,49.18,49.18,54997.0,48.8335,48.8533,48.6949,48.6949,54997.0
2020-08-13 15:50:00,49.18,49.37,49.14,49.26,142497.0,48.6949,48.883,48.6553,48.7741,142497.0
2020-08-14 09:30:00,48.96,49.16,48.87,49.15,16887.0,48.4771,48.6751,48.388,48.6652,16887.0
2020-08-14 09:40:00,49.13,49.34,49.13,49.32,8843.0,48.6454,48.8533,48.6454,48.8335,8843.0
2020-08-14 09:50:00,49.34,49.57,49.34,49.53,10420.0,48.8533,49.0811,48.8533,49.0414,10420.0
2020-08-14 10:00:00,49.58,49.62,49.35,49.59,15189.0,49.091,49.1306,48.8632,49.1009,15189.0
2020-08-14 10:10:00,49.57,49.58,49.39,49.55,15391.0,49.0811,49.091,48.9028,49.0612,15391.0
2020-08-14 10:20:00,49.55,49.6,49.41,49.43,11570.0,49.0612,49.1108,48.9226,48.9424,11570.0
2020-08-14 10:30:00,49.39,49.55,49.37,49.5,18457.0,48.9028,49.0612,48.883,49.0117,18457.0
2020-08-14 10:40:00,49.48,49.5,49.34,49.34,15194.0,48.9919,49.0117,48.8533,48.8533,15194.0
2020-08-14 10:50:00,49.31,49.47,49.26,49.4,14515.0,48.8236,48.982,48.7741,48.9127,14515.0
2020-08-14 11:00:00,49.41,49.47,49.35,49.47,12316.0,48.9226,48.982,48.8632,48.982,12316.0
2020-08-14 11:10:00,49.46,49.47,49.35,49.43,18793.0,48.9721,48.982,48.8632,48.9424,18793.0
2020-08-14 11:20:00,49.42,49.54,49.42,49.48,16382.0,48.9325,49.0513,48.9325,48.9919,16382.0
2020-08-14 11:30:00,49.5,49.5,49.34,49.35,14635.0,49.0117,49.0117,48.8533,48.8632,14635.0
2020-08-14 11:40:00,49.37,49.44,49.36,49.43,18316.0,48.883,48.9523,48.8731,48.9424,18316.0
2020-08-14 11:50:00,49.43,49.58,49.37,49.58,13937.0,48.9424,49.091,48.883,49.091,13937.0
2020-08-14 12:00:00,49.59,49.59,49.42,49.45,25846.0,49.1009,49.1009,48.9325,48.9622,25846.0
2020-08-14 12:10:00,49.46,49.57,49.45,49.52,50241.0,48.9721,49.0811,48.9622,49.0315,50241.0
2020-08-14 12:20:00,49.52,49.53,49.46,49.48,10828.0,49.0315,49.0414,48.9721,48.9919,10828.0
2020-08-14 12:30:00,49.48,49.57,49.48,49.56,8931.0,48.9919,49.0811,48.9919,49.0712,8931.0
2020-08-14 12:40:00,49.55,49.55,49.52,49.55,10107.0,49.0612,49.0612,49.0315,49.0612,10107.0
2020-08-14 12:50:00,49.55,49.58,49.4,49.4,20707.0,49.0612,49.091,48.9127,48.9127,20707.0
2020-08-14 13:00:00,49.4,49.4,49.31,49.39,41745.0,48.9127,48.9127,48.8236,48.9028,41745.0
2020-08-14 13:10:00,49.42,49.44,49.36,49.36,10706.0,48.9325,48.9523,48.8731,48.8731,10706.0
2020-08-14 13:20:00,49.33,49.43,49.33,49.43,8400.0,48.8434,48.9424,48.8434,48.9424,8400.0
2020-08-14 13:30:00,49.44,49.48,49.43,49.48,6048.0,48.9523,48.9919,48.9424,48.9919,6048.0
2020-08-14 13:40:00,49.49,49.52,49.45,49.5,17531.0,49.0018,49.0315,48.9622,49.0117,17531.0
2020-08-14 13:50:00,49.51,49.58,49.49,49.55,10800.0,49.0216,49.091,49.0018,49.0612,10800.0
2020-08-14 14:00:00,49.55,49.55,49.47,49.5,12252.0,49.0612,49.0612,48.982,49.0117,12252.0
2020-08-14 14:10:00,49.49,49.5,49.46,49.5,11923.0,49.0018,49.0117,48.9721,49.0117,11923.0
2020-08-14 14:20:00,49.5,49.5,49.46,49.48,8521.0,49.0117,49.0117,48.9721,48.9919,8521.0
2020-08-14 14:30:00,49.47,49.49,49.29,49.29,13727.0,48.982,49.0018,48.8038,48.8038,13727.0
2020-08-14 14:40:00,49.27,49.31,49.23,49.23,15131.0,48.784,48.8236,48.7444,48.7444,15131.0
2020-08-14 14:50:00,49.24,49.47,49.24,49.47,15910.0,48.7543,48.982,48.7543,48.982,15910.0
2020-08-14 15:00:00,49.46,49.46,49.31,49.35,10146.0,48.9721,48.9721,48.8236,48.8632,10146.0
2020-08-14 15:10:00,49.34,49.39,49.34,49.38,15062.0,48.8533,48.9028,48.8533,48.8929,15062.0
2020-08-14 15:20:00,49.38,49.48,49.36,49.43,22485.0,48.8929,48.9919,48.8731,48.9424,22485.0
2020-08-14 15:30:00,49.41,49.42,49.24,49.27,21549.0,48.9226,48.9325,48.7543,48.784,21549.0
2020-08-14 15:40:00,49.26,49.31,49.13,49.14,31574.0,48.7741,48.8236,48.6454,48.6553,31574.0
2020-08-14 15:50:00,49.13,49.44,49.13,49.44,117883.0,48.6454,48.9523,48.6454,48.9523,117883.0
2020-08-17 09:30:00,49.78,50.2,49.7,50.2,60665.0,49.289,49.7048,49.2098,49.7048,60665.0
2020-08-17 09:40:00,50.21,50.3,50.02,50.3,34195.0,49.7147,49.8039,49.5266,49.8039,34195.0
2020-08-17 09:50:00,50.29,50.3,50.05,50.05,41106.0,49.7939,49.8039,49.5563,49.5563,41106.0
2020-08-17 10:00:00,50.04,50.15,49.94,50.14,36685.0,49.5464,49.6553,49.4474,49.6454,36685.0
2020-08-17 10:10:00,50.13,50.34,50.13,50.34,29443.0,49.6355,49.8435,49.6355,49.8435,29443.0
2020-08-17 10:20:00,50.31,50.5,50.31,50.43,21790.0,49.8138,50.0019,49.8138,49.9326,21790.0
2020-08-17 10:30:00,50.43,50.63,50.42,50.52,35152.0,49.9326,50.1306,49.9227,50.0217,35152.0
2020-08-17 10:40:00,50.53,50.72,50.53,50.6,32235.0,50.0316,50.2197,50.0316,50.1009,32235.0
2020-08-17 10:50:00,50.58,50.67,50.51,50.66,62053.0,50.0811,50.1702,50.0118,50.1603,62053.0
2020-08-17 11:00:00,50.67,50.87,50.67,50.83,41401.0,50.1702,50.3682,50.1702,50.3286,41401.0
2020-08-17 11:10:00,50.8,51.02,50.79,50.9,35171.0,50.2989,50.5167,50.289,50.3979,35171.0
2020-08-17 11:20:00,50.93,51.04,50.9,50.93,31126.0,50.4276,50.5366,50.3979,50.4276,31126.0
2020-08-17 11:30:00,50.93,50.99,50.85,50.98,21053.0,50.4276,50.487,50.3484,50.4771,21053.0
2020-08-17 11:40:00,50.97,51.07,50.94,51.0,41376.0,50.4672,50.5663,50.4375,50.4969,41376.0
2020-08-17 11:50:00,51.0,51.0,50.79,50.96,29467.0,50.4969,50.4969,50.289,50.4573,29467.0
2020-08-17 12:00:00,50.95,50.95,50.85,50.87,26205.0,50.4474,50.4474,50.3484,50.3682,26205.0
2020-08-17 12:10:00,50.87,50.89,50.74,50.85,31804.0,50.3682,50.388,50.2395,50.3484,31804.0
2020-08-17 12:20:00,50.85,50.85,50.56,50.62,47294.0,50.3484,50.3484,50.0613,50.1207,47294.0
2020-08-17 12:30:00,50.64,50.78,50.64,50.74,74654.0,50.1405,50.2791,50.1405,50.2395,74654.0
2020-08-17 12:40:00,50.74,50.89,50.73,50.88,29404.0,50.2395,50.388,50.2296,50.3781,29404.0
2020-08-17 12:50:00,50.87,50.96,50.77,50.92,26232.0,50.3682,50.4573,50.2692,50.4177,26232.0
2020-08-17 13:00:00,50.91,50.94,50.86,50.9,17769.0,50.4078,50.4375,50.3583,50.3979,17769.0
2020-08-17 13:10:00,50.91,51.0,50.91,50.97,21077.0,50.4078,50.4969,50.4078,50.4672,21077.0
2020-08-17 13:20:00,50.97,51.04,50.97,51.01,16242.0,50.4672,50.5366,50.4672,50.5068,16242.0
2020-08-17 13:30:00,51.01,51.04,50.95,50.99,46397.0,50.5068,50.5366,50.4474,50.487,46397.0
2020-08-17 13:40:00,50.96,51.05,50.96,51.02,32134.0,50.4573,50.5465,50.4573,50.5167,32134.0
2020-08-17 13:50:00,51.03,51.11,51.02,51.04,36821.0,50.5267,50.6059,50.5167,50.5366,36821.0
2020-08-17 14:00:00,51.03,51.04,50.89,50.94,24457.0,50.5267,50.5366,50.388,50.4375,24457.0
2020-08-17 14:10:00,50.94,50.94,50.83,50.83,14808.0,50.4375,50.4375,50.3286,50.3286,14808.0
2020-08-17 14:20:00,50.83,50.91,50.82,50.9,18312.0,50.3286,50.4078,50.3187,50.3979,18312.0
2020-08-17 14:30:00,50.9,50.94,50.89,50.94,16655.0,50.3979,50.4375,50.388,50.4375,16655.0
2020-08-17 14:40:00,50.94,50.98,50.9,50.91,29950.0,50.4375,50.4771,50.3979,50.4078,29950.0
2020-08-17 14:50:00,50.91,50.95,50.9,50.94,17942.0,50.4078,50.4474,50.3979,50.4375,17942.0
2020-08-17 15:00:00,50.95,51.06,50.94,51.05,22824.0,50.4474,50.5564,50.4375,50.5465,22824.0
2020-08-17 15:10:00,51.05,51.12,51.04,51.12,24352.0,50.5465,50.6158,50.5366,50.6158,24352.0
2020-08-17 15:20:00,51.12,51.14,51.06,51.07,27560.0,50.6158,50.6356,50.5564,50.5663,27560.0
2020-08-17 15:30:00,51.07,51.1,51.04,51.08,51171.0,50.5663,50.596,50.5366,50.5762,51171.0
2020-08-17 15:40:00,51.09,51.14,51.01,51.01,59612.0,50.5861,50.6356,50.5068,50.5068,59612.0
2020-08-17 15:50:00,51.02,51.02,50.76,50.79,220606.0,50.5167,50.5167,50.2593,50.289,220606.0
2020-08-18 09:30:00,50.73,50.89,50.19,50.2,33567.0,50.2296,50.388,49.6949,49.7048,33567.0
2020-08-18 09:40:00,50.18,50.32,50.06,50.22,23838.0,49.685,49.8237,49.5662,49.7246,23838.0
2020-08-18 09:50:00,50.25,50.35,49.87,49.87,22075.0,49.7543,49.8534,49.3781,49.3781,22075.0
2020-08-18 10:00:00,49.82,49.98,49.74,49.78,34846.0,49.3286,49.487,49.2494,49.289,34846.0
2020-08-18 10:10:00,49.77,49.97,49.75,49.92,17853.0,49.2791,49.4771,49.2593,49.4276,17853.0
2020-08-18 10:20:00,49.9,49.91,49.57,49.6,14769.0,49.4078,49.4177,49.0811,49.1108,14769.0
2020-08-18 10:30:00,49.59,49.77,49.56,49.73,12885.0,49.1009,49.2791,49.0712,49.2395,12885.0
2020-08-18 10:40:00,49.76,49.77,49.47,49.47,19209.0,49.2692,49.2791,48.982,48.982,19209.0
2020-08-18 10:50:00,49.5,49.99,49.44,49.99,90638.0,49.0117,49.4969,48.9523,49.4969,90638.0
2020-08-18 11:00:00,50.0,50.46,49.98,50.25,84507.0,49.5068,49.9623,49.487,49.7543,84507.0
2020-08-18 11:10:00,50.25,50.44,50.18,50.35,42131.0,49.7543,49.9425,49.685,49.8534,42131.0
2020-08-18 11:20:00,50.32,50.44,50.26,50.44,10887.0,49.8237,49.9425,49.7642,49.9425,10887.0
2020-08-18 11:30:00,50.41,50.45,50.2,50.22,21648.0,49.9128,49.9524,49.7048,49.7246,21648.0
2020-08-18 11:40:00,50.21,50.35,50.17,50.34,13989.0,49.7147,49.8534,49.6751,49.8435,13989.0
2020-08-18 11:50:00,50.34,50.44,50.28,50.36,27296.0,49.8435,49.9425,49.784,49.8633,27296.0
2020-08-18 12:00:00,50.34,50.52,50.32,50.47,18375.0,49.8435,50.0217,49.8237,49.9722,18375.0
2020-08-18 12:10:00,50.47,50.53,50.35,50.45,14171.0,49.9722,50.0316,49.8534,49.9524,14171.0
2020-08-18 12:20:00,50.46,50.52,50.46,50.51,13336.0,49.9623,50.0217,49.9623,50.0118,13336.0
2020-08-18 12:30:00,50.51,50.7,50.47,50.66,18615.0,50.0118,50.1999,49.9722,50.1603,18615.0
2020-08-18 12:40:00,50.66,50.82,50.66,50.79,28730.0,50.1603,50.3187,50.1603,50.289,28730.0
2020-08-18 12:50:00,50.8,50.86,50.77,50.86,12974.0,50.2989,50.3583,50.2692,50.3583,12974.0
2020-08-18 13:00:00,50.85,50.92,50.81,50.84,27032.0,50.3484,50.4177,50.3088,50.3385,27032.0
2020-08-18 13:10:00,50.84,50.88,50.8,50.86,18068.0,50.3385,50.3781,50.2989,50.3583,18068.0
2020-08-18 13:20:00,50.86,50.86,50.77,50.78,20756.0,50.3583,50.3583,50.2692,50.2791,20756.0
2020-08-18 13:30:00,50.78,50.88,50.76,50.87,35574.0,50.2791,50.3781,50.2593,50.3682,35574.0
2020-08-18 13:40:00,50.87,50.94,50.53,50.61,90752.0,50.3682,50.4375,50.0316,50.1108,90752.0
2020-08-18 13:50:00,50.61,50.66,50.56,50.65,16073.0,50.1108,50.1603,50.0613,50.1504,16073.0
2020-08-18 14:00:00,50.66,50.72,50.66,50.7,12734.0,50.1603,50.2197,50.1603,50.1999,12734.0
2020-08-18 14:10:00,50.7,50.72,50.61,50.62,22323.0,50.1999,50.2197,50.1108,50.1207,22323.0
2020-08-18 14:20:00,50.62,50.64,50.55,50.62,13739.0,50.1207,50.1405,50.0514,50.1207,13739.0
2020-08-18 14:30:00,50.62,50.64,50.58,50.6,10699.0,50.1207,50.1405,50.0811,50.1009,10699.0
2020-08-18 14:40:00,50.6,50.62,50.53,50.58,15676.0,50.1009,50.1207,50.0316,50.0811,15676.0
2020-08-18 14:50:00,50.58,50.58,50.49,50.51,17657.0,50.0811,50.0811,49.992,50.0118,17657.0
2020-08-18 15:00:00,50.5,50.51,50.36,50.42,20464.0,50.0019,50.0118,49.8633,49.9227,20464.0
2020-08-18 15:10:00,50.42,50.5,50.37,50.43,19343.0,49.9227,50.0019,49.8732,49.9326,19343.0
2020-08-18 15:20:00,50.42,50.47,50.36,50.41,21504.0,49.9227,49.9722,49.8633,49.9128,21504.0
2020-08-18 15:30:00,50.4,50.45,50.31,50.34,28475.0,49.9029,49.9524,49.8138,49.8435,28475.0
2020-08-18 15:40:00,50.35,50.43,50.34,50.4,34571.0,49.8534,49.9326,49.8435,49.9029,34571.0
2020-08-18 15:50:00,50.4,50.43,50.26,50.33,111072.0,49.9029,49.9326,49.7642,49.8336,111072.0
2020-08-19 09:30:00,50.38,50.47,49.94,50.09,28459.0,49.8831,49.9722,49.4474,49.5959,28459.0
2020-08-19 09:40:00,50.11,50.42,50.07,50.28,11947.0,49.6157,49.9227,49.5761,49.784,11947.0
2020-08-19 09:50:00,50.29,50.52,50.28,50.5,33236.0,49.7939,50.0217,49.784,50.0019,33236.0
2020-08-19 10:00:00,50.5,50.56,50.27,50.29,20163.0,50.0019,50.0613,49.7741,49.7939,20163.0
2020-08-19 10:10:00,50.28,50.3,50.14,50.14,20072.0,49.784,49.8039,49.6454,49.6454,20072.0
2020-08-19 10:20:00,50.08,50.16,49.99,50.15,17740.0,49.586,49.6652,49.4969,49.6553,17740.0
2020-08-19 10:30:00,50.13,50.24,50.07,50.24,15935.0,49.6355,49.7444,49.5761,49.7444,15935.0
2020-08-19 10:40:00,50.24,50.33,50.21,50.28,15158.0,49.7444,49.8336,49.7147,49.784,15158.0
2020-08-19 10:50:00,50.26,50.32,50.21,50.23,20810.0,49.7642,49.8237,49.7147,49.7345,20810.0
2020-08-19 11:00:00,50.23,50.27,50.13,50.13,27605.0,49.7345,49.7741,49.6355,49.6355,27605.0
2020-08-19 11:10:00,50.14,50.25,50.13,50.16,13706.0,49.6454,49.7543,49.6355,49.6652,13706.0
2020-08-19 11:20:00,50.16,50.24,50.14,50.22,17109.0,49.6652,49.7444,49.6454,49.7246,17109.0
2020-08-19 11:30:00,50.24,50.54,50.21,50.52,21703.0,49.7444,50.0415,49.7147,50.0217,21703.0
2020-08-19 11:40:00,50.49,50.49,50.3,50.34,7769.0,49.992,49.992,49.8039,49.8435,7769.0
2020-08-19 11:50:00,50.36,50.42,50.24,50.27,16720.0,49.8633,49.9227,49.7444,49.7741,16720.0
2020-08-19 12:00:00,50.26,50.31,50.16,50.26,25013.0,49.7642,49.8138,49.6652,49.7642,25013.0
2020-08-19 12:10:00,50.27,50.28,50.19,50.22,13941.0,49.7741,49.784,49.6949,49.7246,13941.0
2020-08-19 12:20:00,50.21,50.22,50.14,50.21,21122.0,49.7147,49.7246,49.6454,49.7147,21122.0
2020-08-19 12:30:00,50.23,50.27,50.19,50.25,25533.0,49.7345,49.7741,49.6949,49.7543,25533.0
2020-08-19 12:40:00,50.25,50.27,50.16,50.18,11493.0,49.7543,49.7741,49.6652,49.685,11493.0
2020-08-19 12:50:00,50.17,50.17,50.05,50.13,12518.0,49.6751,49.6751,49.5563,49.6355,12518.0
2020-08-19 13:00:00,50.13,50.13,50.08,50.09,11548.0,49.6355,49.6355,49.586,49.5959,11548.0
2020-08-19 13:10:00,50.09,50.15,50.07,50.13,10486.0,49.5959,49.6553,49.5761,49.6355,10486.0
2020-08-19 13:20:00,50.17,50.19,50.05,50.05,8941.0,49.6751,49.6949,49.5563,49.5563,8941.0
2020-08-19 13:30:00,50.07,50.07,49.93,49.97,20724.0,49.5761,49.5761,49.4375,49.4771,20724.0
2020-08-19 13:40:00,49.97,50.03,49.94,50.0,12150.0,49.4771,49.5365,49.4474,49.5068,12150.0
2020-08-19 13:50:00,50.0,50.01,49.93,49.96,15665.0,49.5068,49.5167,49.4375,49.4672,15665.0
2020-08-19 14:00:00,49.97,50.0,49.94,49.98,12464.0,49.4771,49.5068,49.4474,49.487,12464.0
2020-08-19 14:10:00,49.98,50.0,49.89,49.91,14048.0,49.487,49.5068,49.3979,49.4177,14048.0
2020-08-19 14:20:00,49.93,49.97,49.85,49.89,25892.0,49.4375,49.4771,49.3583,49.3979,25892.0
2020-08-19 14:30:00,49.91,49.93,49.83,49.87,15175.0,49.4177,49.4375,49.3385,49.3781,15175.0
2020-08-19 14:40:00,49.89,50.12,49.86,50.1,17111.0,49.3979,49.6256,49.3682,49.6058,17111.0
2020-08-19 14:50:00,50.13,50.21,50.09,50.19,14449.0,49.6355,49.7147,49.5959,49.6949,14449.0
2020-08-19 15:00:00,50.19,50.24,50.17,50.21,14981.0,49.6949,49.7444,49.6751,49.7147,14981.0
2020-08-19 15:10:00,50.23,50.23,50.09,50.11,10640.0,49.7345,49.7345,49.5959,49.6157,10640.0
2020-08-19 15:20:00,50.1,50.1,49.86,49.86,23258.0,49.6058,49.6058,49.3682,49.3682,23258.0
2020-08-19 15:30:00,49.86,49.88,49.74,49.8,64415.0,49.3682,49.388,49.2494,49.3088,64415.0
2020-08-19 15:40:00,49.8,49.89,49.7,49.72,34163.0,49.3088,49.3979,49.2098,49.2296,34163.0
2020-08-19 15:50:00,49.73,49.9,49.69,49.85,86715.0,49.2395,49.4078,49.1999,49.3583,86715.0
2020-08-20 09:30:00,49.27,49.59,48.92,49.57,35855.0,48.784,49.1009,48.4375,49.0811,35855.0
2020-08-20 09:40:00,49.61,49.96,49.61,49.91,9789.0,49.1207,49.4672,49.1207,49.4177,9789.0
2020-08-20 09:50:00,49.91,50.07,49.84,49.88,14678.0,49.4177,49.5761,49.3484,49.388,14678.0
2020-08-20 10:00:00,49.91,50.12,49.86,50.01,10823.0,49.4177,49.6256,49.3682,49.5167,10823.0
2020-08-20 10:10:00,50.05,50.25,50.04,50.25,22708.0,49.5563,49.7543,49.5464,49.7543,22708.0
2020-08-20 10:20:00,50.25,50.3,50.13,50.19,22632.0,49.7543,49.8039,49.6355,49.6949,22632.0
2020-08-20 10:30:00,50.2,50.23,49.81,49.93,106047.0,49.7048,49.7345,49.3187,49.4375,106047.0
2020-08-20 10:40:00,49.9,49.98,49.85,49.93,13937.0,49.4078,49.487,49.3583,49.4375,13937.0
2020-08-20 10:50:00,49.94,49.97,49.59,49.91,72007.0,49.4474,49.4771,49.1009,49.4177,72007.0
2020-08-20 11:00:00,49.9,50.0,49.9,49.99,11628.0,49.4078,49.5068,49.4078,49.4969,11628.0
2020-08-20 11:10:00,49.98,50.0,49.93,49.99,6986.0,49.487,49.5068,49.4375,49.4969,6986.0
2020-08-20 11:20:00,49.99,50.0,49.9,49.95,13892.0,49.4969,49.5068,49.4078,49.4573,13892.0
2020-08-20 11:30:00,49.94,49.99,49.91,49.94,6536.0,49.4474,49.4969,49.4177,49.4474,6536.0
2020-08-20 11:40:00,49.94,50.0,49.94,49.99,9763.0,49.4474,49.5068,49.4474,49.4969,9763.0
2020-08-20 11:50:00,49.98,50.0,49.95,50.0,14989.0,49.487,49.5068,49.4573,49.5068,14989.0
2020-08-20 12:00:00,49.99,50.05,49.96,50.04,13713.0,49.4969,49.5563,49.4672,49.5464,13713.0
2020-08-20 12:10:00,50.04,50.05,50.01,50.03,4501.0,49.5464,49.5563,49.5167,49.5365,4501.0
2020-08-20 12:20:00,50.03,50.05,49.95,50.02,25440.0,49.5365,49.5563,49.4573,49.5266,25440.0
2020-08-20 12:30:00,50.03,50.04,49.83,49.94,26733.0,49.5365,49.5464,49.3385,49.4474,26733.0
2020-08-20 12:40:00,49.95,49.98,49.93,49.95,2909.0,49.4573,49.487,49.4375,49.4573,2909.0
2020-08-20 12:50:00,49.97,49.98,49.92,49.94,4354.0,49.4771,49.487,49.4276,49.4474,4354.0
2020-08-20 13:00:00,49.94,49.96,49.87,49.89,4499.0,49.4474,49.4672,49.3781,49.3979,4499.0
2020-08-20 13:10:00,49.87,49.89,49.76,49.86,9996.0,49.3781,49.3979,49.2692,49.3682,9996.0
2020-08-20 13:20:00,49.84,49.87,49.82,49.85,2849.0,49.3484,49.3781,49.3286,49.3583,2849.0
2020-08-20 13:30:00,49.87,49.89,49.83,49.83,6098.0,49.3781,49.3979,49.3385,49.3385,6098.0
2020-08-20 13:40:00,49.84,49.84,49.76,49.8,6531.0,49.3484,49.3484,49.2692,49.3088,6531.0
2020-08-20 13:50:00,49.8,49.87,49.75,49.8,5084.0,49.3088,49.3781,49.2593,49.3088,5084.0
2020-08-20 14:00:00,49.79,49.84,49.77,49.84,4799.0,49.2989,49.3484,49.2791,49.3484,4799.0
2020-08-20 14:10:00,49.83,49.88,49.8,49.87,8827.0,49.3385,49.388,49.3088,49.3781,8827.0
2020-08-20 14:20:00,49.89,49.9,49.83,49.87,8456.0,49.3979,49.4078,49.3385,49.3781,8456.0
2020-08-20 14:30:00,49.87,49.87,49.8,49.85,9277.0,49.3781,49.3781,49.3088,49.3583,9277.0
2020-08-20 14:40:00,49.85,49.86,49.76,49.8,8006.0,49.3583,49.3682,49.2692,49.3088,8006.0
2020-08-20 14:50:00,49.8,49.87,49.8,49.82,9967.0,49.3088,49.3781,49.3088,49.3286,9967.0
2020-08-20 15:00:00,49.8,49.94,49.8,49.94,16687.0,49.3088,49.4474,49.3088,49.4474,16687.0
2020-08-20 15:10:00,49.96,49.98,49.9,49.9,10185.0,49.4672,49.487,49.4078,49.4078,10185.0
2020-08-20 15:20:00,49.9,49.91,49.84,49.85,11948.0,49.4078,49.4177,49.3484,49.3583,11948.0
2020-08-20 15:30:00,49.86,49.9,49.82,49.89,17359.0,49.3682,49.4078,49.3286,49.3979,17359.0
2020-08-20 15:40:00,49.89,49.96,49.87,49.92,25295.0,49.3979,49.4672,49.3781,49.4276,25295.0
2020-08-20 15:50:00,49.91,49.92,49.76,49.76,100380.0,49.4177,49.4276,49.2692,49.2692,100380.0
2020-08-21 09:30:00,49.68,49.91,49.55,49.7,40236.0,49.19,49.4177,49.0612,49.2098,40236.0
2020-08-21 09:40:00,49.7,49.81,49.51,49.81,7396.0,49.2098,49.3187,49.0216,49.3187,7396.0
2020-08-21 09:50:00,49.8,49.95,49.76,49.93,12890.0,49.3088,49.4573,49.2692,49.4375,12890.0
2020-08-21 10:00:00,49.95,49.98,49.72,49.88,13050.0,49.4573,49.487,49.2296,49.388,13050.0
2020-08-21 10:10:00,49.87,49.91,49.8,49.88,33366.0,49.3781,49.4177,49.3088,49.388,33366.0
2020-08-21 10:20:00,49.87,49.89,49.66,49.81,14594.0,49.3781,49.3979,49.1702,49.3187,14594.0
2020-08-21 10:30:00,49.81,49.82,49.68,49.77,6162.0,49.3187,49.3286,49.19,49.2791,6162.0
2020-08-21 10:40:00,49.74,49.74,49.6,49.67,11460.0,49.2494,49.2494,49.1108,49.1801,11460.0
2020-08-21 10:50:00,49.7,49.9,49.69,49.89,23230.0,49.2098,49.4078,49.1999,49.3979,23230.0
2020-08-21 11:00:00,49.89,50.09,49.84,50.09,36466.0,49.3979,49.5959,49.3484,49.5959,36466.0
2020-08-21 11:10:00,50.09,50.1,49.99,49.99,14876.0,49.5959,49.6058,49.4969,49.4969,14876.0
2020-08-21 11:20:00,50.01,50.08,49.96,49.96,10570.0,49.5167,49.586,49.4672,49.4672,10570.0
2020-08-21 11:30:00,49.97,50.12,49.97,50.09,8651.0,49.4771,49.6256,49.4771,49.5959,8651.0
2020-08-21 11:40:00,50.11,50.11,49.98,50.01,12333.0,49.6157,49.6157,49.487,49.5167,12333.0
2020-08-21 11:50:00,50.03,50.19,50.03,50.13,12430.0,49.5365,49.6949,49.5365,49.6355,12430.0
2020-08-21 12:00:00,50.14,50.25,50.05,50.21,11438.0,49.6454,49.7543,49.5563,49.7147,11438.0
2020-08-21 12:10:00,50.21,50.21,49.89,49.9,18961.0,49.7147,49.7147,49.3979,49.4078,18961.0
2020-08-21 12:20:00,49.91,49.94,49.8,49.82,10707.0,49.4177,49.4474,49.3088,49.3286,10707.0
2020-08-21 12:30:00,49.83,49.85,49.77,49.8,8761.0,49.3385,49.3583,49.2791,49.3088,8761.0
2020-08-21 12:40:00,49.75,49.77,49.68,49.71,7226.0,49.2593,49.2791,49.19,49.2197,7226.0
2020-08-21 12:50:00,49.7,49.7,49.63,49.64,8279.0,49.2098,49.2098,49.1405,49.1504,8279.0
2020-08-21 13:00:00,49.6,49.69,49.54,49.69,25133.0,49.1108,49.1999,49.0513,49.1999,25133.0
2020-08-21 13:10:00,49.67,49.69,49.54,49.56,7112.0,49.1801,49.1999,49.0513,49.0712,7112.0
2020-08-21 13:20:00,49.56,49.6,49.48,49.59,6963.0,49.0712,49.1108,48.9919,49.1009,6963.0
2020-08-21 13:30:00,49.57,49.65,49.56,49.62,5975.0,49.0811,49.1603,49.0712,49.1306,5975.0
2020-08-21 13:40:00,49.61,49.64,49.57,49.61,6730.0,49.1207,49.1504,49.0811,49.1207,6730.0
2020-08-21 13:50:00,49.6,49.68,49.53,49.64,9091.0,49.1108,49.19,49.0414,49.1504,9091.0
2020-08-21 14:00:00,49.62,49.78,49.62,49.75,4934.0,49.1306,49.289,49.1306,49.2593,4934.0
2020-08-21 14:10:00,49.72,49.73,49.6,49.6,6379.0,49.2296,49.2395,49.1108,49.1108,6379.0
2020-08-21 14:20:00,49.62,49.72,49.6,49.62,16378.0,49.1306,49.2296,49.1108,49.1306,16378.0
2020-08-21 14:30:00,49.62,49.65,49.59,49.63,12841.0,49.1306,49.1603,49.1009,49.1405,12841.0
2020-08-21 14:40:00,49.66,49.67,49.55,49.56,11151.0,49.1702,49.1801,49.0612,49.0712,11151.0
2020-08-21 14:50:00,49.56,49.64,49.56,49.61,13374.0,49.0712,49.1504,49.0712,49.1207,13374.0
2020-08-21 15:00:00,49.6,49.65,49.6,49.63,6927.0,49.1108,49.1603,49.1108,49.1405,6927.0
2020-08-21 15:10:00,49.64,49.65,49.61,49.62,8181.0,49.1504,49.1603,49.1207,49.1306,8181.0
2020-08-21 15:20:00,49.61,49.63,49.55,49.57,15588.0,49.1207,49.1405,49.0612,49.0811,15588.0
2020-08-21 15:30:00,49.58,49.59,49.51,49.54,22114.0,49.091,49.1009,49.0216,49.0513,22114.0
2020-08-21 15:40:00,49.55,49.56,49.45,49.47,33772.0,49.0612,49.0712,48.9622,48.982,33772.0
2020-08-21 15:50:00,49.46,49.66,49.46,49.55,76439.0,48.9721,49.1702,48.9721,49.0612,76439.0
2020-08-24 09:30:00,49.97,50.16,49.91,50.0,23859.0,49.4771,49.6652,49.4177,49.5068,23859.0
2020-08-24 09:40:00,50.0,50.15,49.96,50.06,17402.0,49.5068,49.6553,49.4672,49.5662,17402.0
2020-08-24 09:50:00,50.07,50.37,50.06,50.37,10073.0,49.5761,49.8732,49.5662,49.8732,10073.0
2020-08-24 10:00:00,50.36,50.41,50.22,50.39,18838.0,49.8633,49.9128,49.7246,49.893,18838.0
2020-08-24 10:10:00,50.42,50.53,50.34,50.52,10433.0,49.9227,50.0316,49.8435,50.0217,10433.0
2020-08-24 10:20:00,50.53,50.62,50.52,50.62,15125.0,50.0316,50.1207,50.0217,50.1207,15125.0
2020-08-24 10:30:00,50.59,50.74,50.58,50.74,16543.0,50.091,50.2395,50.0811,50.2395,16543.0
2020-08-24 10:40:00,50.78,50.88,50.47,50.49,38462.0,50.2791,50.3781,49.9722,49.992,38462.0
2020-08-24 10:50:00,50.51,50.75,50.48,50.75,10798.0,50.0118,50.2494,49.9821,50.2494,10798.0
2020-08-24 11:00:00,50.73,50.75,50.56,50.71,11576.0,50.2296,50.2494,50.0613,50.2098,11576.0
2020-08-24 11:10:00,50.7,50.78,50.69,50.72,11615.0,50.1999,50.2791,50.19,50.2197,11615.0
2020-08-24 11:20:00,50.72,50.75,50.7,50.7,9098.0,50.2197,50.2494,50.1999,50.1999,9098.0
2020-08-24 11:30:00,50.73,50.75,50.69,50.71,6050.0,50.2296,50.2494,50.19,50.2098,6050.0
2020-08-24 11:40:00,50.7,50.75,50.69,50.73,3859.0,50.1999,50.2494,50.19,50.2296,3859.0
2020-08-24 11:50:00,50.74,50.74,50.58,50.58,8081.0,50.2395,50.2395,50.0811,50.0811,8081.0
2020-08-24 12:00:00,50.58,50.7,50.57,50.66,9065.0,50.0811,50.1999,50.0712,50.1603,9065.0
2020-08-24 12:10:00,50.67,50.72,50.58,50.61,8465.0,50.1702,50.2197,50.0811,50.1108,8465.0
2020-08-24 12:20:00,50.61,50.65,50.59,50.6,5846.0,50.1108,50.1504,50.091,50.1009,5846.0
2020-08-24 12:30:00,50.6,50.62,50.47,50.48,5185.0,50.1009,50.1207,49.9722,49.9821,5185.0
2020-08-24 12:40:00,50.44,50.45,50.4,50.4,6558.0,49.9425,49.9524,49.9029,49.9029,6558.0
2020-08-24 12:50:00,50.41,50.44,50.33,50.35,6107.0,49.9128,49.9425,49.8336,49.8534,6107.0
2020-08-24 13:00:00,50.34,50.4,50.33,50.34,6003.0,49.8435,49.9029,49.8336,49.8435,6003.0
2020-08-24 13:10:00,50.33,50.44,50.33,50.41,4446.0,49.8336,49.9425,49.8336,49.9128,4446.0
2020-08-24 13:20:00,50.43,50.45,50.39,50.43,6442.0,49.9326,49.9524,49.893,49.9326,6442.0
2020-08-24 13:30:00,50.43,50.44,50.35,50.44,9599.0,49.9326,49.9425,49.8534,49.9425,9599.0
2020-08-24 13:40:00,50.44,50.45,50.43,50.45,4527.0,49.9425,49.9524,49.9326,49.9524,4527.0
2020-08-24 13:50:00,50.44,50.52,50.44,50.51,5058.0,49.9425,50.0217,49.9425,50.0118,5058.0
2020-08-24 14:00:00,50.51,50.51,50.44,50.47,4997.0,50.0118,50.0118,49.9425,49.9722,4997.0
2020-08-24 14:10:00,50.48,50.54,50.43,50.53,3597.0,49.9821,50.0415,49.9326,50.0316,3597.0
2020-08-24 14:20:00,50.53,50.56,50.43,50.49,3821.0,50.0316,50.0613,49.9326,49.992,3821.0
2020-08-24 14:30:00,50.5,50.65,50.5,50.6,8666.0,50.0019,50.1504,50.0019,50.1009,8666.0
2020-08-24 14:40:00,50.59,50.63,50.58,50.62,7480.0,50.091,50.1306,50.0811,50.1207,7480.0
2020-08-24 14:50:00,50.62,50.68,50.61,50.64,11639.0,50.1207,50.1801,50.1108,50.1405,11639.0
2020-08-24 15:00:00,50.64,50.66,50.6,50.61,13183.0,50.1405,50.1603,50.1009,50.1108,13183.0
2020-08-24 15:10:00,50.61,50.65,50.61,50.61,7386.0,50.1108,50.1504,50.1108,50.1108,7386.0
2020-08-24 15:20:00,50.62,50.85,50.61,50.83,39038.0,50.1207,50.3484,50.1108,50.3286,39038.0
2020-08-24 15:30:00,50.81,50.81,50.73,50.73,12383.0,50.3088,50.3088,50.2296,50.2296,12383.0
2020-08-24 15:40:00,50.73,50.85,50.73,50.83,50086.0,50.2296,50.3484,50.2296,50.3286,50086.0
2020-08-24 15:50:00,50.88,50.96,50.81,50.93,117711.0,50.3781,50.4573,50.3088,50.4276,117711.0
2020-08-25 09:30:00,51.24,51.45,50.85,51.0,20031.0,50.7346,50.9425,50.3484,50.4969,20031.0
2020-08-25 09:40:00,50.9,50.95,50.79,50.87,6227.0,50.3979,50.4474,50.289,50.3682,6227.0
2020-08-25 09:50:00,50.92,51.35,50.92,51.29,22144.0,50.4177,50.8435,50.4177,50.7841,22144.0
2020-08-25 10:00:00,51.33,51.35,51.0,51.04,5799.0,50.8237,50.8435,50.4969,50.5366,5799.0
2020-08-25 10:10:00,50.96,50.96,50.58,50.69,9417.0,50.4573,50.4573,50.0811,50.19,9417.0
2020-08-25 10:20:00,50.66,50.81,50.63,50.75,6881.0,50.1603,50.3088,50.1306,50.2494,6881.0
2020-08-25 10:30:00,50.72,50.85,50.7,50.79,10767.0,50.2197,50.3484,50.1999,50.289,10767.0
2020-08-25 10:40:00,50.81,50.85,50.65,50.81,8329.0,50.3088,50.3484,50.1504,50.3088,8329.0
2020-08-25 10:50:00,50.84,50.85,50.73,50.78,5120.0,50.3385,50.3484,50.2296,50.2791,5120.0
2020-08-25 11:00:00,50.77,50.82,50.68,50.74,6472.0,50.2692,50.3187,50.1801,50.2395,6472.0
2020-08-25 11:10:00,50.74,50.8,50.48,50.48,26260.0,50.2395,50.2989,49.9821,49.9821,26260.0
2020-08-25 11:20:00,50.51,50.65,50.51,50.65,5988.0,50.0118,50.1504,50.0118,50.1504,5988.0
2020-08-25 11:30:00,50.65,50.74,50.58,50.63,7417.0,50.1504,50.2395,50.0811,50.1306,7417.0
2020-08-25 11:40:00,50.58,50.62,50.52,50.58,6318.0,50.0811,50.1207,50.0217,50.0811,6318.0
2020-08-25 11:50:00,50.58,50.66,50.58,50.63,4169.0,50.0811,50.1603,50.0811,50.1306,4169.0
2020-08-25 12:00:00,50.64,50.65,50.57,50.64,15952.0,50.1405,50.1504,50.0712,50.1405,15952.0
2020-08-25 12:10:00,50.63,50.63,50.51,50.6,5125.0,50.1306,50.1306,50.0118,50.1009,5125.0
2020-08-25 12:20:00,50.63,50.66,50.59,50.61,4337.0,50.1306,50.1603,50.091,50.1108,4337.0
2020-08-25 12:30:00,50.61,50.76,50.58,50.72,4867.0,50.1108,50.2593,50.0811,50.2197,4867.0
2020-08-25 12:40:00,50.71,50.76,50.68,50.75,4035.0,50.2098,50.2593,50.1801,50.2494,4035.0
2020-08-25 12:50:00,50.73,50.74,50.65,50.67,7173.0,50.2296,50.2395,50.1504,50.1702,7173.0
2020-08-25 13:00:00,50.66,50.73,50.61,50.72,8974.0,50.1603,50.2296,50.1108,50.2197,8974.0
2020-08-25 13:10:00,50.72,50.77,50.67,50.72,5967.0,50.2197,50.2692,50.1702,50.2197,5967.0
2020-08-25 13:20:00,50.71,50.85,50.71,50.85,7925.0,50.2098,50.3484,50.2098,50.3484,7925.0
2020-08-25 13:30:00,50.85,50.95,50.85,50.92,9795.0,50.3484,50.4474,50.3484,50.4177,9795.0
2020-08-25 13:40:00,50.91,50.96,50.84,50.94,9033.0,50.4078,50.4573,50.3385,50.4375,9033.0
2020-08-25 13:50:00,50.95,50.96,50.86,50.91,16884.0,50.4474,50.4573,50.3583,50.4078,16884.0
2020-08-25 14:00:00,50.91,50.92,50.84,50.87,13178.0,50.4078,50.4177,50.3385,50.3682,13178.0
2020-08-25 14:10:00,50.87,50.93,50.79,50.86,12891.0,50.3682,50.4276,50.289,50.3583,12891.0
2020-08-25 14:20:00,50.86,50.94,50.84,50.86,10921.0,50.3583,50.4375,50.3385,50.3583,10921.0
2020-08-25 14:30:00,50.86,50.93,50.73,50.77,10672.0,50.3583,50.4276,50.2296,50.2692,10672.0
2020-08-25 14:40:00,50.75,50.96,50.75,50.95,19023.0,50.2494,50.4573,50.2494,50.4474,19023.0
2020-08-25 14:50:00,50.94,51.07,50.91,51.05,14052.0,50.4375,50.5663,50.4078,50.5465,14052.0
2020-08-25 15:00:00,51.04,51.08,50.97,51.01,16062.0,50.5366,50.5762,50.4672,50.5068,16062.0
2020-08-25 15:10:00,51.01,51.09,50.97,51.09,14771.0,50.5068,50.5861,50.4672,50.5861,14771.0
2020-08-25 15:20:00,51.11,51.12,51.02,51.04,29854.0,50.6059,50.6158,50.5167,50.5366,29854.0
2020-08-25 15:30:00,51.05,51.14,50.94,51.08,41046.0,50.5465,50.6356,50.4375,50.5762,41046.0
2020-08-25 15:40:00,51.05,51.21,51.04,51.19,52863.0,50.5465,50.7049,50.5366,50.6851,52863.0
2020-08-25 15:50:00,51.2,51.21,51.14,51.14,73001.0,50.695,50.7049,50.6356,50.6356,73001.0
2020-08-26 09:30:00,51.14,51.14,50.59,51.05,24210.0,50.6356,50.6356,50.091,50.5465,24210.0
2020-08-26 09:40:00,51.07,51.35,51.05,51.35,9222.0,50.5663,50.8435,50.5465,50.8435,9222.0
2020-08-26 09:50:00,51.31,51.4,51.23,51.35,3878.0,50.8039,50.893,50.7247,50.8435,3878.0
2020-08-26 10:00:00,51.34,51.47,51.24,51.46,12726.0,50.8336,50.9623,50.7346,50.9524,12726.0
2020-08-26 10:10:00,51.47,51.65,51.42,51.59,56812.0,50.9623,51.1405,50.9128,51.0811,56812.0
2020-08-26 10:20:00,51.62,51.62,51.48,51.55,13962.0,51.1108,51.1108,50.9722,51.0415,13962.0
2020-08-26 10:30:00,51.54,51.64,51.48,51.56,10759.0,51.0316,51.1306,50.9722,51.0514,10759.0
2020-08-26 10:40:00,51.54,51.63,51.5,51.55,10726.0,51.0316,51.1207,50.992,51.0415,10726.0
2020-08-26 10:50:00,51.55,51.59,51.4,51.43,15405.0,51.0415,51.0811,50.893,50.9227,15405.0
2020-08-26 11:00:00,51.41,51.42,51.29,51.35,12341.0,50.9029,50.9128,50.7841,50.8435,12341.0
2020-08-26 11:10:00,51.35,51.47,51.09,51.17,26218.0,50.8435,50.9623,50.5861,50.6653,26218.0
2020-08-26 11:20:00,51.2,51.31,51.2,51.31,3959.0,50.695,50.8039,50.695,50.8039,3959.0
2020-08-26 11:30:00,51.29,51.29,51.13,51.17,6160.0,50.7841,50.7841,50.6257,50.6653,6160.0
2020-08-26 11:40:00,51.17,51.31,51.17,51.29,5162.0,50.6653,50.8039,50.6653,50.7841,5162.0
2020-08-26 11:50:00,51.31,51.37,51.24,51.33,8917.0,50.8039,50.8633,50.7346,50.8237,8917.0
2020-08-26 12:00:00,51.36,51.36,51.21,51.22,8217.0,50.8534,50.8534,50.7049,50.7148,8217.0
2020-08-26 12:10:00,51.2,51.32,51.19,51.3,6999.0,50.695,50.8138,50.6851,50.794,6999.0
2020-08-26 12:20:00,51.31,51.34,51.24,51.26,7889.0,50.8039,50.8336,50.7346,50.7544,7889.0
2020-08-26 12:30:00,51.26,51.28,51.21,51.28,13088.0,50.7544,50.7742,50.7049,50.7742,13088.0
2020-08-26 12:40:00,51.26,51.4,51.24,51.37,8077.0,50.7544,50.893,50.7346,50.8633,8077.0
2020-08-26 12:50:00,51.38,51.47,51.38,51.47,2823.0,50.8732,50.9623,50.8732,50.9623,2823.0
2020-08-26 13:00:00,51.44,51.55,51.4,51.42,3115.0,50.9326,51.0415,50.893,50.9128,3115.0
2020-08-26 13:10:00,51.4,51.43,51.39,51.42,4410.0,50.893,50.9227,50.8831,50.9128,4410.0
2020-08-26 13:20:00,51.42,51.45,51.33,51.33,16018.0,50.9128,50.9425,50.8237,50.8237,16018.0
2020-08-26 13:30:00,51.33,51.35,51.19,51.27,21478.0,50.8237,50.8435,50.6851,50.7643,21478.0
2020-08-26 13:40:00,51.29,51.31,51.17,51.21,12338.0,50.7841,50.8039,50.6653,50.7049,12338.0
2020-08-26 13:50:00,51.22,51.3,51.22,51.27,7781.0,50.7148,50.794,50.7148,50.7643,7781.0
2020-08-26 14:00:00,51.29,51.35,51.26,51.27,11130.0,50.7841,50.8435,50.7544,50.7643,11130.0
2020-08-26 14:10:00,51.28,51.35,51.26,51.35,7224.0,50.7742,50.8435,50.7544,50.8435,7224.0
2020-08-26 14:20:00,51.35,51.46,51.35,51.4,7038.0,50.8435,50.9524,50.8435,50.893,7038.0
2020-08-26 14:30:00,51.39,51.41,51.29,51.3,10109.0,50.8831,50.9029,50.7841,50.794,10109.0
2020-08-26 14:40:00,51.31,51.41,51.26,51.4,12118.0,50.8039,50.9029,50.7544,50.893,12118.0
2020-08-26 14:50:00,51.39,51.51,51.39,51.5,8057.0,50.8831,51.0019,50.8831,50.992,8057.0
2020-08-26 15:00:00,51.48,51.53,51.48,51.52,7902.0,50.9722,51.0217,50.9722,51.0118,7902.0
2020-08-26 15:10:00,51.53,51.63,51.52,51.63,8006.0,51.0217,51.1207,51.0118,51.1207,8006.0
2020-08-26 15:20:00,51.63,51.7,51.61,51.64,13937.0,51.1207,51.19,51.1009,51.1306,13937.0
2020-08-26 15:30:00,51.62,51.64,51.47,51.48,20496.0,51.1108,51.1306,50.9623,50.9722,20496.0
2020-08-26 15:40:00,51.48,51.5,51.3,51.34,28760.0,50.9722,50.992,50.794,50.8336,28760.0
2020-08-26 15:50:00,51.33,51.51,51.33,51.43,75179.0,50.8237,51.0019,50.8237,50.9227,75179.0
2020-08-27 09:30:00,51.38,51.74,51.34,51.34,12589.0,50.8732,51.2296,50.8336,50.8336,12589.0
2020-08-27 09:40:00,51.25,51.48,51.07,51.42,10461.0,50.7445,50.9722,50.5663,50.9128,10461.0
2020-08-27 09:50:00,51.44,51.82,51.37,51.72,17970.0,50.9326,51.3089,50.8633,51.2098,17970.0
2020-08-27 10:00:00,51.77,51.77,51.11,51.15,13147.0,51.2594,51.2594,50.6059,50.6455,13147.0
2020-08-27 10:10:00,51.11,51.22,50.94,51.13,28780.0,50.6059,50.7148,50.4375,50.6257,28780.0
2020-08-27 10:20:00,51.12,51.37,51.07,51.35,22259.0,50.6158,50.8633,50.5663,50.8435,22259.0
2020-08-27 10:30:00,51.35,51.48,51.33,51.46,41046.0,50.8435,50.9722,50.8237,50.9524,41046.0
2020-08-27 10:40:00,51.47,51.55,51.43,51.54,17574.0,50.9623,51.0415,50.9227,51.0316,17574.0
2020-08-27 10:50:00,51.53,51.78,51.51,51.73,23368.0,51.0217,51.2693,51.0019,51.2197,23368.0
2020-08-27 11:00:00,51.73,51.77,51.52,51.56,17502.0,51.2197,51.2594,51.0118,51.0514,17502.0
2020-08-27 11:10:00,51.53,51.54,51.43,51.52,13429.0,51.0217,51.0316,50.9227,51.0118,13429.0
2020-08-27 11:20:00,51.52,51.52,51.38,51.39,22595.0,51.0118,51.0118,50.8732,50.8831,22595.0
2020-08-27 11:30:00,51.39,51.46,51.38,51.44,19167.0,50.8831,50.9524,50.8732,50.9326,19167.0
2020-08-27 11:40:00,51.43,51.5,51.43,51.48,10517.0,50.9227,50.992,50.9227,50.9722,10517.0
2020-08-27 11:50:00,51.49,51.6,51.49,51.53,11237.0,50.9821,51.091,50.9821,51.0217,11237.0
2020-08-27 12:00:00,51.52,51.53,51.37,51.37,17541.0,51.0118,51.0217,50.8633,50.8633,17541.0
2020-08-27 12:10:00,51.37,51.4,51.2,51.25,14806.0,50.8633,50.893,50.695,50.7445,14806.0
2020-08-27 12:20:00,51.25,51.28,51.17,51.18,11749.0,50.7445,50.7742,50.6653,50.6752,11749.0
2020-08-27 12:30:00,51.2,51.27,50.99,51.07,35863.0,50.695,50.7643,50.487,50.5663,35863.0
2020-08-27 12:40:00,51.06,51.27,51.04,51.24,12024.0,50.5564,50.7643,50.5366,50.7346,12024.0
2020-08-27 12:50:00,51.26,51.26,51.09,51.17,17039.0,50.7544,50.7544,50.5861,50.6653,17039.0
2020-08-27 13:00:00,51.16,51.41,51.09,51.41,11748.0,50.6554,50.9029,50.5861,50.9029,11748.0
2020-08-27 13:10:00,51.41,51.47,51.38,51.47,23175.0,50.9029,50.9623,50.8732,50.9623,23175.0
2020-08-27 13:20:00,51.46,51.55,51.44,51.5,11895.0,50.9524,51.0415,50.9326,50.992,11895.0
2020-08-27 13:30:00,51.5,51.53,51.39,51.42,14131.0,50.992,51.0217,50.8831,50.9128,14131.0
2020-08-27 13:40:00,51.41,51.51,51.41,51.44,15886.0,50.9029,51.0019,50.9029,50.9326,15886.0
2020-08-27 13:50:00,51.44,51.53,51.26,51.51,26883.0,50.9326,51.0217,50.7544,51.0019,26883.0
2020-08-27 14:00:00,51.49,51.67,51.46,51.58,18731.0,50.9821,51.1603,50.9524,51.0712,18731.0
2020-08-27 14:10:00,51.58,51.63,51.51,51.54,19650.0,51.0712,51.1207,51.0019,51.0316,19650.0
2020-08-27 14:20:00,51.54,51.64,51.53,51.62,13266.0,51.0316,51.1306,51.0217,51.1108,13266.0
2020-08-27 14:30:00,51.62,51.63,51.54,51.56,8592.0,51.1108,51.1207,51.0316,51.0514,8592.0
2020-08-27 14:40:00,51.57,51.59,51.45,51.47,12216.0,51.0613,51.0811,50.9425,50.9623,12216.0
2020-08-27 14:50:00,51.47,51.51,51.36,51.44,9023.0,50.9623,51.0019,50.8534,50.9326,9023.0
2020-08-27 15:00:00,51.42,51.45,51.34,51.37,15959.0,50.9128,50.9425,50.8336,50.8633,15959.0
2020-08-27 15:10:00,51.38,51.44,51.37,51.44,6481.0,50.8732,50.9326,50.8633,50.9326,6481.0
2020-08-27 15:20:00,51.44,51.45,51.31,51.31,11551.0,50.9326,50.9425,50.8039,50.8039,11551.0
2020-08-27 15:30:00,51.34,51.34,51.27,51.28,12894.0,50.8336,50.8336,50.7643,50.7742,12894.0
2020-08-27 15:40:00,51.26,51.27,51.14,51.14,26748.0,50.7544,50.7643,50.6356,50.6356,26748.0
2020-08-27 15:50:00,51.14,51.16,51.0,51.0,73990.0,50.6356,50.6554,50.4969,50.4969,73990.0
2020-08-28 09:30:00,51.16,51.21,51.01,51.08,9717.0,50.6554,50.7049,50.5068,50.5762,9717.0
2020-08-28 09:40:00,51.16,51.33,51.13,51.31,13792.0,50.6554,50.8237,50.6257,50.8039,13792.0
2020-08-28 09:50:00,51.37,51.38,51.08,51.08,4400.0,50.8633,50.8732,50.5762,50.5762,4400.0
2020-08-28 10:00:00,51.03,51.04,50.79,50.84,6302.0,50.5267,50.5366,50.289,50.3385,6302.0
2020-08-28 10:10:00,50.89,50.99,50.86,50.98,5100.0,50.388,50.487,50.3583,50.4771,5100.0
2020-08-28 10:20:00,50.96,51.06,50.84,50.85,18278.0,50.4573,50.5564,50.3385,50.3484,18278.0
2020-08-28 10:30:00,50.86,50.92,50.77,50.83,5801.0,50.3583,50.4177,50.2692,50.3286,5801.0
2020-08-28 10:40:00,50.84,51.0,50.84,50.92,11527.0,50.3385,50.4969,50.3385,50.4177,11527.0
2020-08-28 10:50:00,50.91,50.91,50.76,50.86,5796.0,50.4078,50.4078,50.2593,50.3583,5796.0
2020-08-28 11:00:00,50.85,50.95,50.82,50.92,7104.0,50.3484,50.4474,50.3187,50.4177,7104.0
2020-08-28 11:10:00,50.91,50.94,50.87,50.89,4977.0,50.4078,50.4375,50.3682,50.388,4977.0
2020-08-28 11:20:00,50.91,50.99,50.91,50.95,6593.0,50.4078,50.487,50.4078,50.4474,6593.0
2020-08-28 11:30:00,50.95,50.98,50.93,50.98,4810.0,50.4474,50.4771,50.4276,50.4771,4810.0
2020-08-28 11:40:00,50.97,51.02,50.96,50.99,4492.0,50.4672,50.5167,50.4573,50.487,4492.0
2020-08-28 11:50:00,50.97,50.99,50.89,50.93,4907.0,50.4672,50.487,50.388,50.4276,4907.0
2020-08-28 12:00:00,50.93,51.01,50.92,50.98,8789.0,50.4276,50.5068,50.4177,50.4771,8789.0
2020-08-28 12:10:00,50.98,51.0,50.95,51.0,7062.0,50.4771,50.4969,50.4474,50.4969,7062.0
2020-08-28 12:20:00,50.98,51.0,50.87,50.91,7146.0,50.4771,50.4969,50.3682,50.4078,7146.0
2020-08-28 12:30:00,50.91,50.95,50.86,50.88,37670.0,50.4078,50.4474,50.3583,50.3781,37670.0
2020-08-28 12:40:00,50.9,50.96,50.9,50.95,5022.0,50.3979,50.4573,50.3979,50.4474,5022.0
2020-08-28 12:50:00,50.94,50.99,50.9,50.99,5112.0,50.4375,50.487,50.3979,50.487,5112.0
2020-08-28 13:00:00,50.98,51.03,50.96,51.0,7252.0,50.4771,50.5267,50.4573,50.4969,7252.0
2020-08-28 13:10:00,51.01,51.05,50.99,50.99,10454.0,50.5068,50.5465,50.487,50.487,10454.0
2020-08-28 13:20:00,50.98,51.0,50.94,50.96,7839.0,50.4771,50.4969,50.4375,50.4573,7839.0
2020-08-28 13:30:00,50.96,51.01,50.92,51.0,9109.0,50.4573,50.5068,50.4177,50.4969,9109.0
2020-08-28 13:40:00,51.0,51.03,50.98,51.0,6169.0,50.4969,50.5267,50.4771,50.4969,6169.0
2020-08-28 13:50:00,51.01,51.08,51.0,51.04,5715.0,50.5068,50.5762,50.4969,50.5366,5715.0
2020-08-28 14:00:00,51.04,51.1,51.02,51.1,7495.0,50.5366,50.596,50.5167,50.596,7495.0
2020-08-28 14:10:00,51.12,51.13,51.1,51.11,3575.0,50.6158,50.6257,50.596,50.6059,3575.0
2020-08-28 14:20:00,51.11,51.11,51.0,51.04,8734.0,50.6059,50.6059,50.4969,50.5366,8734.0
2020-08-28 14:30:00,51.05,51.17,51.03,51.15,13998.0,50.5465,50.6653,50.5267,50.6455,13998.0
2020-08-28 14:40:00,51.16,51.21,51.16,51.21,13235.0,50.6554,50.7049,50.6554,50.7049,13235.0
2020-08-28 14:50:00,51.2,51.21,51.14,51.15,10730.0,50.695,50.7049,50.6356,50.6455,10730.0
2020-08-28 15:00:00,51.16,51.19,51.09,51.18,7938.0,50.6554,50.6851,50.5861,50.6752,7938.0
2020-08-28 15:10:00,51.17,51.29,51.16,51.28,6571.0,50.6653,50.7841,50.6554,50.7742,6571.0
2020-08-28 15:20:00,51.27,51.35,51.26,51.32,5735.0,50.7643,50.8435,50.7544,50.8138,5735.0
2020-08-28 15:30:00,51.32,51.39,51.32,51.32,15824.0,50.8138,50.8831,50.8138,50.8138,15824.0
2020-08-28 15:40:00,51.32,51.35,51.23,51.29,19737.0,50.8138,50.8435,50.7247,50.7841,19737.0
2020-08-28 15:50:00,51.3,51.41,51.26,51.39,36646.0,50.794,50.9029,50.7544,50.8831,36646.0
2020-08-31 09:30:00,51.12,51.18,50.82,50.88,13998.0,50.6158,50.6752,50.3187,50.3781,13998.0
2020-08-31 09:40:00,50.97,50.97,50.68,50.68,12197.0,50.4672,50.4672,50.1801,50.1801,12197.0
2020-08-31 09:50:00,50.7,50.74,50.48,50.71,21913.0,50.1999,50.2395,49.9821,50.2098,21913.0
2020-08-31 10:00:00,50.69,50.84,50.6,50.84,10747.0,50.19,50.3385,50.1009,50.3385,10747.0
2020-08-31 10:10:00,50.84,51.14,50.84,51.14,14502.0,50.3385,50.6356,50.3385,50.6356,14502.0
2020-08-31 10:20:00,51.15,51.28,51.09,51.27,9052.0,50.6455,50.7742,50.5861,50.7643,9052.0
2020-08-31 10:30:00,51.26,51.44,51.24,51.33,14491.0,50.7544,50.9326,50.7346,50.8237,14491.0
2020-08-31 10:40:00,51.31,51.61,51.31,51.54,22743.0,50.8039,51.1009,50.8039,51.0316,22743.0
2020-08-31 10:50:00,51.54,51.71,51.54,51.71,30361.0,51.0316,51.1999,51.0316,51.1999,30361.0
2020-08-31 11:00:00,51.73,51.79,51.52,51.58,10874.0,51.2197,51.2792,51.0118,51.0712,10874.0
2020-08-31 11:10:00,51.6,51.74,51.58,51.64,13786.0,51.091,51.2296,51.0712,51.1306,13786.0
2020-08-31 11:20:00,51.63,51.69,51.34,51.35,30017.0,51.1207,51.1801,50.8336,50.8435,30017.0
2020-08-31 11:30:00,51.33,51.65,51.33,51.65,5569.0,50.8237,51.1405,50.8237,51.1405,5569.0
2020-08-31 11:40:00,51.63,51.73,51.63,51.69,14873.0,51.1207,51.2197,51.1207,51.1801,14873.0
2020-08-31 11:50:00,51.68,51.77,51.64,51.66,11489.0,51.1702,51.2594,51.1306,51.1504,11489.0
2020-08-31 12:00:00,51.66,51.67,51.58,51.61,20548.0,51.1504,51.1603,51.0712,51.1009,20548.0
2020-08-31 12:10:00,51.58,51.62,51.53,51.61,9175.0,51.0712,51.1108,51.0217,51.1009,9175.0
2020-08-31 12:20:00,51.62,51.62,51.48,51.51,6659.0,51.1108,51.1108,50.9722,51.0019,6659.0
2020-08-31 12:30:00,51.51,51.51,51.42,51.43,6285.0,51.0019,51.0019,50.9128,50.9227,6285.0
2020-08-31 12:40:00,51.4,51.41,51.28,51.39,11277.0,50.893,50.9029,50.7742,50.8831,11277.0
2020-08-31 12:50:00,51.41,51.56,51.35,51.41,36449.0,50.9029,51.0514,50.8435,50.9029,36449.0
2020-08-31 13:00:00,51.41,51.44,51.38,51.44,11160.0,50.9029,50.9326,50.8732,50.9326,11160.0
2020-08-31 13:10:00,51.44,51.46,51.4,51.44,7112.0,50.9326,50.9524,50.893,50.9326,7112.0
2020-08-31 13:20:00,51.45,51.48,51.4,51.48,6820.0,50.9425,50.9722,50.893,50.9722,6820.0
2020-08-31 13:30:00,51.48,51.49,51.43,51.43,5521.0,50.9722,50.9821,50.9227,50.9227,5521.0
2020-08-31 13:40:00,51.42,51.44,51.32,51.36,10906.0,50.9128,50.9326,50.8138,50.8534,10906.0
2020-08-31 13:50:00,51.36,51.4,51.35,51.4,3686.0,50.8534,50.893,50.8435,50.893,3686.0
2020-08-31 14:00:00,51.39,51.42,51.36,51.36,5590.0,50.8831,50.9128,50.8534,50.8534,5590.0
2020-08-31 14:10:00,51.37,51.41,51.35,51.37,4982.0,50.8633,50.9029,50.8435,50.8633,4982.0
2020-08-31 14:20:00,51.38,51.39,51.33,51.33,4028.0,50.8732,50.8831,50.8237,50.8237,4028.0
2020-08-31 14:30:00,51.34,51.35,51.23,51.27,5672.0,50.8336,50.8435,50.7247,50.7643,5672.0
2020-08-31 14:40:00,51.3,51.37,51.3,51.33,6397.0,50.794,50.8633,50.794,50.8237,6397.0
2020-08-31 14:50:00,51.33,51.33,51.26,51.26,6151.0,50.8237,50.8237,50.7544,50.7544,6151.0
2020-08-31 15:00:00,51.25,51.26,51.12,51.13,28292.0,50.7445,50.7544,50.6158,50.6257,28292.0
2020-08-31 15:10:00,51.14,51.17,51.03,51.07,23686.0,50.6356,50.6653,50.5267,50.5663,23686.0
2020-08-31 15:20:00,51.07,51.22,51.06,51.22,10571.0,50.5663,50.7148,50.5564,50.7148,10571.0
2020-08-31 15:30:00,51.23,51.32,51.19,51.3,14525.0,50.7247,50.8138,50.6851,50.794,14525.0
2020-08-31 15:40:00,51.29,51.41,51.26,51.41,11558.0,50.7841,50.9029,50.7544,50.9029,11558.0
2020-08-31 15:50:00,51.4,51.45,51.24,51.24,67924.0,50.893,50.9425,50.7346,50.7346,67924.0
2020-09-01 09:30:00,51.19,51.27,50.77,50.98,20944.0,50.6851,50.7643,50.2692,50.4771,20944.0
2020-09-01 09:40:00,51.03,51.39,50.98,51.39,9394.0,50.5267,50.8831,50.4771,50.8831,9394.0
2020-09-01 09:50:00,51.34,51.55,51.24,51.31,12780.0,50.8336,51.0415,50.7346,50.8039,12780.0
2020-09-01 10:00:00,51.34,51.48,51.29,51.39,14349.0,50.8336,50.9722,50.7841,50.8831,14349.0
2020-09-01 10:10:00,51.37,51.47,51.3,51.46,16618.0,50.8633,50.9623,50.794,50.9524,16618.0
2020-09-01 10:20:00,51.48,51.88,51.47,51.87,19475.0,50.9722,51.3683,50.9623,51.3584,19475.0
2020-09-01 10:30:00,51.88,52.03,51.84,51.95,50196.0,51.3683,51.5168,51.3287,51.4376,50196.0
2020-09-01 10:40:00,51.96,52.09,51.95,51.98,14308.0,51.4475,51.5762,51.4376,51.4673,14308.0
2020-09-01 10:50:00,51.98,52.07,51.9,52.07,18899.0,51.4673,51.5564,51.3881,51.5564,18899.0
2020-09-01 11:00:00,52.09,52.19,52.08,52.19,20404.0,51.5762,51.6752,51.5663,51.6752,20404.0
2020-09-01 11:10:00,52.17,52.22,52.02,52.1,29827.0,51.6554,51.7049,51.5069,51.5861,29827.0
2020-09-01 11:20:00,52.1,52.13,52.02,52.1,13330.0,51.5861,51.6158,51.5069,51.5861,13330.0
2020-09-01 11:30:00,52.11,52.21,52.07,52.12,12984.0,51.596,51.695,51.5564,51.6059,12984.0
2020-09-01 11:40:00,52.15,52.27,52.14,52.18,12616.0,51.6356,51.7544,51.6257,51.6653,12616.0
2020-09-01 11:50:00,52.2,52.3,52.16,52.19,12836.0,51.6851,51.7841,51.6455,51.6752,12836.0
2020-09-01 12:00:00,52.2,52.36,52.2,52.28,11596.0,51.6851,51.8435,51.6851,51.7643,11596.0
2020-09-01 12:10:00,52.29,52.29,52.14,52.23,15446.0,51.7742,51.7742,51.6257,51.7148,15446.0
2020-09-01 12:20:00,52.23,52.24,52.06,52.13,12064.0,51.7148,51.7247,51.5465,51.6158,12064.0
2020-09-01 12:30:00,52.14,52.18,52.11,52.11,8348.0,51.6257,51.6653,51.596,51.596,8348.0
2020-09-01 12:40:00,52.12,52.16,52.09,52.15,6655.0,51.6059,51.6455,51.5762,51.6356,6655.0
2020-09-01 12:50:00,52.16,52.34,52.15,52.3,9624.0,51.6455,51.8237,51.6356,51.7841,9624.0
2020-09-01 13:00:00,52.29,52.35,52.26,52.34,5832.0,51.7742,51.8336,51.7445,51.8237,5832.0
2020-09-01 13:10:00,52.34,52.34,52.28,52.3,8076.0,51.8237,51.8237,51.7643,51.7841,8076.0
2020-09-01 13:20:00,52.3,52.38,52.25,52.38,12604.0,51.7841,51.8633,51.7346,51.8633,12604.0
2020-09-01 13:30:00,52.39,52.49,52.39,52.46,17558.0,51.8732,51.9722,51.8732,51.9425,17558.0
2020-09-01 13:40:00,52.45,52.59,52.45,52.55,15715.0,51.9326,52.0713,51.9326,52.0317,15715.0
2020-09-01 13:50:00,52.55,52.57,52.42,52.49,8960.0,52.0317,52.0515,51.9029,51.9722,8960.0
2020-09-01 14:00:00,52.52,52.52,52.41,52.45,11113.0,52.002,52.002,51.893,51.9326,11113.0
2020-09-01 14:10:00,52.45,52.51,52.42,52.51,10877.0,51.9326,51.9921,51.9029,51.9921,10877.0
2020-09-01 14:20:00,52.53,52.55,52.51,52.55,11608.0,52.0119,52.0317,51.9921,52.0317,11608.0
2020-09-01 14:30:00,52.56,52.67,52.55,52.66,12832.0,52.0416,52.1505,52.0317,52.1406,12832.0
2020-09-01 14:40:00,52.67,52.68,52.57,52.63,10627.0,52.1505,52.1604,52.0515,52.1109,10627.0
2020-09-01 14:50:00,52.64,52.75,52.61,52.73,12578.0,52.1208,52.2297,52.0911,52.2099,12578.0
2020-09-01 15:00:00,52.75,52.87,52.71,52.79,27389.0,52.2297,52.3485,52.1901,52.2693,27389.0
2020-09-01 15:10:00,52.8,52.83,52.72,52.79,32800.0,52.2792,52.3089,52.2,52.2693,32800.0
2020-09-01 15:20:00,52.79,52.86,52.73,52.79,23481.0,52.2693,52.3386,52.2099,52.2693,23481.0
2020-09-01 15:30:00,52.79,52.79,52.62,52.63,34606.0,52.2693,52.2693,52.101,52.1109,34606.0
2020-09-01 15:40:00,52.63,52.7,52.54,52.54,67510.0,52.1109,52.1802,52.0218,52.0218,67510.0
2020-09-01 15:50:00,52.53,52.65,52.49,52.57,147552.0,52.0119,52.1307,51.9722,52.0515,147552.0
2020-09-02 09:30:00,52.68,52.91,52.36,52.42,24072.0,52.1604,52.3881,51.8435,51.9029,24072.0
2020-09-02 09:40:00,52.44,52.44,52.2,52.25,29666.0,51.9227,51.9227,51.6851,51.7346,29666.0
2020-09-02 09:50:00,52.18,52.61,52.1,52.6,17599.0,51.6653,52.0911,51.5861,52.0812,17599.0
2020-09-02 10:00:00,52.57,52.57,52.28,52.54,39163.0,52.0515,52.0515,51.7643,52.0218,39163.0
2020-09-02 10:10:00,52.56,52.61,52.39,52.5,43027.0,52.0416,52.0911,51.8732,51.9822,43027.0
2020-09-02 10:20:00,52.49,52.51,52.34,52.48,18057.0,51.9722,51.9921,51.8237,51.9623,18057.0
2020-09-02 10:30:00,52.5,52.68,52.45,52.56,14502.0,51.9822,52.1604,51.9326,52.0416,14502.0
2020-09-02 10:40:00,52.56,52.68,52.53,52.63,34457.0,52.0416,52.1604,52.0119,52.1109,34457.0
2020-09-02 10:50:00,52.64,52.64,52.49,52.64,79736.0,52.1208,52.1208,51.9722,52.1208,79736.0
2020-09-02 11:00:00,52.65,52.82,52.64,52.76,10581.0,52.1307,52.299,52.1208,52.2396,10581.0
2020-09-02 11:10:00,52.73,52.87,52.73,52.81,11961.0,52.2099,52.3485,52.2099,52.2891,11961.0
2020-09-02 11:20:00,52.82,52.82,52.6,52.62,14308.0,52.299,52.299,52.0812,52.101,14308.0
2020-09-02 11:30:00,52.63,52.81,52.63,52.77,11152.0,52.1109,52.2891,52.1109,52.2495,11152.0
2020-09-02 11:40:00,52.78,52.9,52.68,52.87,7291.0,52.2594,52.3782,52.1604,52.3485,7291.0
2020-09-02 11:50:00,52.87,53.02,52.87,52.89,18469.0,52.3485,52.497,52.3485,52.3683,18469.0
2020-09-02 12:00:00,52.86,52.88,52.74,52.77,9265.0,52.3386,52.3584,52.2198,52.2495,9265.0
2020-09-02 12:10:00,52.79,52.83,52.78,52.79,6958.0,52.2693,52.3089,52.2594,52.2693,6958.0
2020-09-02 12:20:00,52.8,52.85,52.77,52.85,6797.0,52.2792,52.3287,52.2495,52.3287,6797.0
2020-09-02 12:30:00,52.86,52.86,52.81,52.85,7797.0,52.3386,52.3386,52.2891,52.3287,7797.0
2020-09-02 12:40:00,52.85,53.02,52.84,52.98,20569.0,52.3287,52.497,52.3188,52.4574,20569.0
2020-09-02 12:50:00,52.99,53.04,52.93,53.01,15942.0,52.4673,52.5168,52.4079,52.4871,15942.0
2020-09-02 13:00:00,53.0,53.0,52.8,52.83,8153.0,52.4772,52.4772,52.2792,52.3089,8153.0
2020-09-02 13:10:00,52.83,53.02,52.83,52.89,24728.0,52.3089,52.497,52.3089,52.3683,24728.0
2020-09-02 13:20:00,52.89,52.91,52.76,52.87,17773.0,52.3683,52.3881,52.2396,52.3485,17773.0
2020-09-02 13:30:00,52.87,52.95,52.83,52.95,14336.0,52.3485,52.4277,52.3089,52.4277,14336.0
2020-09-02 13:40:00,52.97,53.14,52.95,53.12,12843.0,52.4475,52.6158,52.4277,52.596,12843.0
2020-09-02 13:50:00,53.13,53.18,53.07,53.08,11028.0,52.6059,52.6554,52.5465,52.5564,11028.0
2020-09-02 14:00:00,53.08,53.12,52.96,53.0,12027.0,52.5564,52.596,52.4376,52.4772,12027.0
2020-09-02 14:10:00,53.0,53.0,52.85,52.97,7639.0,52.4772,52.4772,52.3287,52.4475,7639.0
2020-09-02 14:20:00,52.98,53.04,52.98,53.02,6495.0,52.4574,52.5168,52.4574,52.497,6495.0
2020-09-02 14:30:00,53.01,53.12,53.01,53.08,6077.0,52.4871,52.596,52.4871,52.5564,6077.0
2020-09-02 14:40:00,53.08,53.19,53.03,53.15,12183.0,52.5564,52.6653,52.5069,52.6257,12183.0
2020-09-02 14:50:00,53.19,53.22,53.12,53.13,6433.0,52.6653,52.695,52.596,52.6059,6433.0
2020-09-02 15:00:00,53.12,53.17,53.06,53.16,7874.0,52.596,52.6455,52.5366,52.6356,7874.0
2020-09-02 15:10:00,53.19,53.37,53.19,53.36,12237.0,52.6653,52.8436,52.6653,52.8337,12237.0
2020-09-02 15:20:00,53.35,53.46,53.35,53.4,17159.0,52.8238,52.9327,52.8238,52.8733,17159.0
2020-09-02 15:30:00,53.41,53.51,53.33,53.5,21764.0,52.8832,52.9822,52.804,52.9723,21764.0
2020-09-02 15:40:00,53.5,53.55,53.45,53.55,34311.0,52.9723,53.0218,52.9228,53.0218,34311.0
2020-09-02 15:50:00,53.55,53.61,53.31,53.36,101766.0,53.0218,53.0812,52.7842,52.8337,101766.0
2020-09-03 09:30:00,53.24,53.36,52.98,53.36,22081.0,52.7149,52.8337,52.4574,52.8337,22081.0
2020-09-03 09:40:00,53.31,53.31,52.94,53.04,16140.0,52.7842,52.7842,52.4178,52.5168,16140.0
2020-09-03 09:50:00,53.07,53.2,52.99,53.2,8229.0,52.5465,52.6752,52.4673,52.6752,8229.0
2020-09-03 10:00:00,53.11,53.13,52.77,52.89,50320.0,52.5861,52.6059,52.2495,52.3683,50320.0
2020-09-03 10:10:00,52.92,53.1,52.92,52.98,15824.0,52.398,52.5762,52.398,52.4574,15824.0
2020-09-03 10:20:00,52.98,52.98,52.46,52.66,28064.0,52.4574,52.4574,51.9425,52.1406,28064.0
2020-09-03 10:30:00,52.63,52.82,52.54,52.54,40573.0,52.1109,52.299,52.0218,52.0218,40573.0
2020-09-03 10:40:00,52.58,52.65,52.38,52.4,30783.0,52.0614,52.1307,51.8633,51.8831,30783.0
2020-09-03 10:50:00,52.38,52.53,52.36,52.49,13179.0,51.8633,52.0119,51.8435,51.9722,13179.0
2020-09-03 11:00:00,52.4,52.46,51.96,52.04,26000.0,51.8831,51.9425,51.4475,51.5267,26000.0
2020-09-03 11:10:00,52.08,52.15,51.46,51.48,33380.0,51.5663,51.6356,50.9524,50.9722,33380.0
2020-09-03 11:20:00,51.48,51.7,51.48,51.58,33045.0,50.9722,51.19,50.9722,51.0712,33045.0
2020-09-03 11:30:00,51.56,51.77,51.53,51.74,26269.0,51.0514,51.2594,51.0217,51.2296,26269.0
2020-09-03 11:40:00,51.74,52.18,51.74,52.06,10209.0,51.2296,51.6653,51.2296,51.5465,10209.0
2020-09-03 11:50:00,52.08,52.23,51.94,52.01,10190.0,51.5663,51.7148,51.4277,51.497,10190.0
2020-09-03 12:00:00,52.06,52.09,51.86,52.0,6418.0,51.5465,51.5762,51.3485,51.4871,6418.0
2020-09-03 12:10:00,52.03,52.07,51.89,51.96,7819.0,51.5168,51.5564,51.3782,51.4475,7819.0
2020-09-03 12:20:00,51.95,51.96,51.76,51.76,11932.0,51.4376,51.4475,51.2494,51.2494,11932.0
2020-09-03 12:30:00,51.75,51.79,51.59,51.73,27465.0,51.2395,51.2792,51.0811,51.2197,27465.0
2020-09-03 12:40:00,51.73,51.75,51.51,51.54,16124.0,51.2197,51.2395,51.0019,51.0316,16124.0
2020-09-03 12:50:00,51.54,51.58,51.35,51.35,59302.0,51.0316,51.0712,50.8435,50.8435,59302.0
2020-09-03 13:00:00,51.32,51.34,51.16,51.3,29763.0,50.8138,50.8336,50.6554,50.794,29763.0
2020-09-03 13:10:00,51.33,51.43,51.16,51.24,30223.0,50.8237,50.9227,50.6554,50.7346,30223.0
2020-09-03 13:20:00,51.28,51.42,51.2,51.42,23692.0,50.7742,50.9128,50.695,50.9128,23692.0
2020-09-03 13:30:00,51.38,51.38,51.07,51.11,14793.0,50.8732,50.8732,50.5663,50.6059,14793.0
2020-09-03 13:40:00,51.13,51.32,51.11,51.19,16261.0,50.6257,50.8138,50.6059,50.6851,16261.0
2020-09-03 13:50:00,51.19,51.38,51.19,51.29,8683.0,50.6851,50.8732,50.6851,50.7841,8683.0
2020-09-03 14:00:00,51.28,51.33,51.13,51.18,10989.0,50.7742,50.8237,50.6257,50.6752,10989.0
2020-09-03 14:10:00,51.2,51.29,51.11,51.11,9647.0,50.695,50.7841,50.6059,50.6059,9647.0
2020-09-03 14:20:00,51.13,51.33,51.13,51.28,10767.0,50.6257,50.8237,50.6257,50.7742,10767.0
2020-09-03 14:30:00,51.25,51.54,51.25,51.5,13661.0,50.7445,51.0316,50.7445,50.992,13661.0
2020-09-03 14:40:00,51.46,51.51,51.3,51.3,13397.0,50.9524,51.0019,50.794,50.794,13397.0
2020-09-03 14:50:00,51.32,51.33,51.16,51.19,18404.0,50.8138,50.8237,50.6554,50.6851,18404.0
2020-09-03 15:00:00,51.18,51.26,51.12,51.24,17713.0,50.6752,50.7544,50.6158,50.7346,17713.0
2020-09-03 15:10:00,51.23,51.34,51.16,51.24,17038.0,50.7247,50.8336,50.6554,50.7346,17038.0
2020-09-03 15:20:00,51.25,51.28,51.11,51.13,15179.0,50.7445,50.7742,50.6059,50.6257,15179.0
2020-09-03 15:30:00,51.13,51.29,51.04,51.26,38073.0,50.6257,50.7841,50.5366,50.7544,38073.0
2020-09-03 15:40:00,51.26,51.3,51.18,51.21,45585.0,50.7544,50.794,50.6752,50.7049,45585.0
2020-09-03 15:50:00,51.2,51.59,51.06,51.5,135990.0,50.695,51.0811,50.5564,50.992,135990.0
2020-09-04 09:30:00,52.21,52.31,51.94,52.02,16214.0,51.695,51.794,51.4277,51.5069,16214.0
2020-09-04 09:40:00,52.04,52.55,52.04,52.41,14993.0,51.5267,52.0317,51.5267,51.893,14993.0
2020-09-04 09:50:00,52.48,52.64,52.46,52.52,17882.0,51.9623,52.1208,51.9425,52.002,17882.0
2020-09-04 10:00:00,52.54,52.67,52.26,52.65,27484.0,52.0218,52.1505,51.7445,52.1307,27484.0
2020-09-04 10:10:00,52.62,52.69,52.11,52.11,16577.0,52.101,52.1703,51.596,51.596,16577.0
2020-09-04 10:20:00,52.13,52.23,51.94,51.97,9393.0,51.6158,51.7148,51.4277,51.4574,9393.0
2020-09-04 10:30:00,52.03,52.08,51.68,51.98,12145.0,51.5168,51.5663,51.1702,51.4673,12145.0
2020-09-04 10:40:00,51.97,52.03,51.67,51.85,28266.0,51.4574,51.5168,51.1603,51.3386,28266.0
2020-09-04 10:50:00,51.67,51.94,51.66,51.86,9097.0,51.1603,51.4277,51.1504,51.3485,9097.0
2020-09-04 11:00:00,51.83,51.86,51.58,51.59,3722.0,51.3188,51.3485,51.0712,51.0811,3722.0
2020-09-04 11:10:00,51.59,51.72,51.49,51.68,10131.0,51.0811,51.2098,50.9821,51.1702,10131.0
2020-09-04 11:20:00,51.66,51.74,51.35,51.58,14601.0,51.1504,51.2296,50.8435,51.0712,14601.0
2020-09-04 11:30:00,51.6,51.87,51.6,51.76,7474.0,51.091,51.3584,51.091,51.2494,7474.0
2020-09-04 11:40:00,51.76,51.84,51.66,51.72,11263.0,51.2494,51.3287,51.1504,51.2098,11263.0
2020-09-04 11:50:00,51.7,51.94,51.65,51.89,6905.0,51.19,51.4277,51.1405,51.3782,6905.0
2020-09-04 12:00:00,51.9,52.06,51.88,52.0,5524.0,51.3881,51.5465,51.3683,51.4871,5524.0
2020-09-04 12:10:00,51.99,52.14,51.99,52.1,8868.0,51.4772,51.6257,51.4772,51.5861,8868.0
2020-09-04 12:20:00,52.11,52.51,52.08,52.5,25219.0,51.596,51.9921,51.5663,51.9822,25219.0
2020-09-04 12:30:00,52.52,52.52,52.37,52.43,13002.0,52.002,52.002,51.8534,51.9128,13002.0
2020-09-04 12:40:00,52.45,52.63,52.44,52.54,31249.0,51.9326,52.1109,51.9227,52.0218,31249.0
2020-09-04 12:50:00,52.53,52.59,52.47,52.54,20599.0,52.0119,52.0713,51.9524,52.0218,20599.0
2020-09-04 13:00:00,52.54,52.54,52.35,52.49,16827.0,52.0218,52.0218,51.8336,51.9722,16827.0
2020-09-04 13:10:00,52.5,52.53,52.4,52.41,7231.0,51.9822,52.0119,51.8831,51.893,7231.0
2020-09-04 13:20:00,52.42,52.49,52.35,52.35,4783.0,51.9029,51.9722,51.8336,51.8336,4783.0
2020-09-04 13:30:00,52.34,52.34,52.13,52.2,7627.0,51.8237,51.8237,51.6158,51.6851,7627.0
2020-09-04 13:40:00,52.2,52.24,52.11,52.16,16245.0,51.6851,51.7247,51.596,51.6455,16245.0
2020-09-04 13:50:00,52.09,52.25,52.08,52.2,5650.0,51.5762,51.7346,51.5663,51.6851,5650.0
2020-09-04 14:00:00,52.25,52.35,52.22,52.33,5975.0,51.7346,51.8336,51.7049,51.8138,5975.0
2020-09-04 14:10:00,52.29,52.4,52.19,52.35,3721.0,51.7742,51.8831,51.6752,51.8336,3721.0
2020-09-04 14:20:00,52.33,52.5,52.32,52.48,4867.0,51.8138,51.9822,51.8039,51.9623,4867.0
2020-09-04 14:30:00,52.47,52.66,52.42,52.63,9822.0,51.9524,52.1406,51.9029,52.1109,9822.0
2020-09-04 14:40:00,52.64,52.84,52.64,52.72,20701.0,52.1208,52.3188,52.1208,52.2,20701.0
2020-09-04 14:50:00,52.75,52.81,52.62,52.79,12115.0,52.2297,52.2891,52.101,52.2693,12115.0
2020-09-04 15:00:00,52.76,52.84,52.76,52.8,18795.0,52.2396,52.3188,52.2396,52.2792,18795.0
2020-09-04 15:10:00,52.79,52.79,52.59,52.66,13549.0,52.2693,52.2693,52.0713,52.1406,13549.0
2020-09-04 15:20:00,52.65,52.77,52.63,52.67,21373.0,52.1307,52.2495,52.1109,52.1505,21373.0
2020-09-04 15:30:00,52.65,52.65,52.24,52.27,26011.0,52.1307,52.1307,51.7247,51.7544,26011.0
2020-09-04 15:40:00,52.29,52.35,52.09,52.09,48608.0,51.7742,51.8336,51.5762,51.5762,48608.0
2020-09-04 15:50:00,52.07,52.17,51.94,51.97,135307.0,51.5564,51.6554,51.4277,51.4574,135307.0
2020-09-08 09:30:00,51.27,51.31,50.9,51.01,25138.0,50.7643,50.8039,50.3979,50.5068,25138.0
2020-09-08 09:40:00,50.94,50.97,50.57,50.71,67139.0,50.4375,50.4672,50.0712,50.2098,67139.0
2020-09-08 09:50:00,50.71,51.3,50.71,51.28,8140.0,50.2098,50.794,50.2098,50.7742,8140.0
2020-09-08 10:00:00,51.28,51.38,50.79,50.88,16771.0,50.7742,50.8732,50.289,50.3781,16771.0
2020-09-08 10:10:00,50.86,50.98,50.67,50.67,21016.0,50.3583,50.4771,50.1702,50.1702,21016.0
2020-09-08 10:20:00,50.71,50.93,50.54,50.83,12655.0,50.2098,50.4276,50.0415,50.3286,12655.0
2020-09-08 10:30:00,50.86,51.16,50.84,51.13,7530.0,50.3583,50.6554,50.3385,50.6257,7530.0
2020-09-08 10:40:00,51.11,51.11,50.59,50.59,16384.0,50.6059,50.6059,50.091,50.091,16384.0
2020-09-08 10:50:00,50.57,50.75,50.53,50.7,8736.0,50.0712,50.2494,50.0316,50.1999,8736.0
2020-09-08 11:00:00,50.66,50.96,50.63,50.96,5906.0,50.1603,50.4573,50.1306,50.4573,5906.0
2020-09-08 11:10:00,51.02,51.08,50.97,51.05,4345.0,50.5167,50.5762,50.4672,50.5465,4345.0
2020-09-08 11:20:00,51.05,51.08,50.77,50.84,7008.0,50.5465,50.5762,50.2692,50.3385,7008.0
2020-09-08 11:30:00,50.8,50.8,50.67,50.7,12751.0,50.2989,50.2989,50.1702,50.1999,12751.0
2020-09-08 11:40:00,50.68,50.7,50.54,50.65,6818.0,50.1801,50.1999,50.0415,50.1504,6818.0
2020-09-08 11:50:00,50.64,50.73,50.56,50.7,14487.0,50.1405,50.2296,50.0613,50.1999,14487.0
2020-09-08 12:00:00,50.7,50.82,50.69,50.82,9170.0,50.1999,50.3187,50.19,50.3187,9170.0
2020-09-08 12:10:00,50.83,50.97,50.83,50.97,14459.0,50.3286,50.4672,50.3286,50.4672,14459.0
2020-09-08 12:20:00,50.96,51.2,50.96,51.14,10642.0,50.4573,50.695,50.4573,50.6356,10642.0
2020-09-08 12:30:00,51.15,51.25,51.12,51.2,19528.0,50.6455,50.7445,50.6158,50.695,19528.0
2020-09-08 12:40:00,51.21,51.52,51.19,51.49,14157.0,50.7049,51.0118,50.6851,50.9821,14157.0
2020-09-08 12:50:00,51.46,51.67,51.46,51.66,15004.0,50.9524,51.1603,50.9524,51.1504,15004.0
2020-09-08 13:00:00,51.66,51.81,51.64,51.78,19222.0,51.1504,51.299,51.1306,51.2693,19222.0
2020-09-08 13:10:00,51.77,52.02,51.76,51.97,37205.0,51.2594,51.5069,51.2494,51.4574,37205.0
2020-09-08 13:20:00,51.97,52.06,51.86,51.9,21373.0,51.4574,51.5465,51.3485,51.3881,21373.0
2020-09-08 13:30:00,51.9,51.99,51.77,51.99,14610.0,51.3881,51.4772,51.2594,51.4772,14610.0
2020-09-08 13:40:00,51.95,52.0,51.91,51.95,16573.0,51.4376,51.4871,51.398,51.4376,16573.0
2020-09-08 13:50:00,51.95,51.95,51.86,51.89,10606.0,51.4376,51.4376,51.3485,51.3782,10606.0
2020-09-08 14:00:00,51.92,51.96,51.77,51.78,11897.0,51.4079,51.4475,51.2594,51.2693,11897.0
2020-09-08 14:10:00,51.79,51.79,51.66,51.72,20380.0,51.2792,51.2792,51.1504,51.2098,20380.0
2020-09-08 14:20:00,51.72,51.73,51.55,51.55,18308.0,51.2098,51.2197,51.0415,51.0415,18308.0
2020-09-08 14:30:00,51.54,51.55,51.44,51.48,16594.0,51.0316,51.0415,50.9326,50.9722,16594.0
2020-09-08 14:40:00,51.51,51.51,51.36,51.47,14099.0,51.0019,51.0019,50.8534,50.9623,14099.0
2020-09-08 14:50:00,51.46,51.61,51.33,51.55,21087.0,50.9524,51.1009,50.8237,51.0415,21087.0
2020-09-08 15:00:00,51.56,51.56,51.22,51.3,15018.0,51.0514,51.0514,50.7148,50.794,15018.0
2020-09-08 15:10:00,51.3,51.55,51.29,51.48,17845.0,50.794,51.0415,50.7841,50.9722,17845.0
2020-09-08 15:20:00,51.48,51.6,51.46,51.6,14839.0,50.9722,51.091,50.9524,51.091,14839.0
2020-09-08 15:30:00,51.62,51.71,51.48,51.63,34291.0,51.1108,51.1999,50.9722,51.1207,34291.0
2020-09-08 15:40:00,51.64,51.76,51.56,51.65,50622.0,51.1306,51.2494,51.0514,51.1405,50622.0
2020-09-08 15:50:00,51.63,51.63,51.34,51.37,101853.0,51.1207,51.1207,50.8336,50.8633,101853.0
2020-09-09 09:30:00,52.03,52.13,51.76,51.98,24246.0,51.5168,51.6158,51.2494,51.4673,24246.0
2020-09-09 09:40:00,51.93,52.11,51.82,51.95,11581.0,51.4178,51.596,51.3089,51.4376,11581.0
2020-09-09 09:50:00,51.96,52.35,51.96,52.34,6478.0,51.4475,51.8336,51.4475,51.8237,6478.0
2020-09-09 10:00:00,52.41,52.7,52.35,52.59,9733.0,51.893,52.1802,51.8336,52.0713,9733.0
2020-09-09 10:10:00,52.6,52.94,52.6,52.94,11220.0,52.0812,52.4178,52.0812,52.4178,11220.0
2020-09-09 10:20:00,52.94,52.94,52.48,52.58,53146.0,52.4178,52.4178,51.9623,52.0614,53146.0
2020-09-09 10:30:00,52.59,52.79,52.59,52.68,17041.0,52.0713,52.2693,52.0713,52.1604,17041.0
2020-09-09 10:40:00,52.68,52.8,52.55,52.63,19351.0,52.1604,52.2792,52.0317,52.1109,19351.0
2020-09-09 10:50:00,52.63,52.65,52.44,52.55,13392.0,52.1109,52.1307,51.9227,52.0317,13392.0
2020-09-09 11:00:00,52.59,52.87,52.59,52.76,12446.0,52.0713,52.3485,52.0713,52.2396,12446.0
2020-09-09 11:10:00,52.78,52.79,52.6,52.64,7680.0,52.2594,52.2693,52.0812,52.1208,7680.0
2020-09-09 11:20:00,52.66,52.79,52.66,52.75,8297.0,52.1406,52.2693,52.1406,52.2297,8297.0
2020-09-09 11:30:00,52.74,52.76,52.62,52.73,9804.0,52.2198,52.2396,52.101,52.2099,9804.0
2020-09-09 11:40:00,52.74,52.75,52.61,52.68,24224.0,52.2198,52.2297,52.0911,52.1604,24224.0
2020-09-09 11:50:00,52.66,52.74,52.6,52.6,6515.0,52.1406,52.2198,52.0812,52.0812,6515.0
2020-09-09 12:00:00,52.62,52.73,52.62,52.7,6875.0,52.101,52.2099,52.101,52.1802,6875.0
2020-09-09 12:10:00,52.7,52.7,52.65,52.68,15464.0,52.1802,52.1802,52.1307,52.1604,15464.0
2020-09-09 12:20:00,52.65,52.7,52.61,52.62,17094.0,52.1307,52.1802,52.0911,52.101,17094.0
2020-09-09 12:30:00,52.64,52.67,52.62,52.64,5800.0,52.1208,52.1505,52.101,52.1208,5800.0
2020-09-09 12:40:00,52.65,52.65,52.54,52.55,6948.0,52.1307,52.1307,52.0218,52.0317,6948.0
2020-09-09 12:50:00,52.55,52.56,52.47,52.51,4464.0,52.0317,52.0416,51.9524,51.9921,4464.0
2020-09-09 13:00:00,52.53,52.72,52.51,52.72,7949.0,52.0119,52.2,51.9921,52.2,7949.0
2020-09-09 13:10:00,52.73,52.76,52.62,52.63,11409.0,52.2099,52.2396,52.101,52.1109,11409.0
2020-09-09 13:20:00,52.62,52.68,52.54,52.59,10409.0,52.101,52.1604,52.0218,52.0713,10409.0
2020-09-09 13:30:00,52.6,52.74,52.58,52.72,9443.0,52.0812,52.2198,52.0614,52.2,9443.0
2020-09-09 13:40:00,52.72,52.72,52.58,52.64,9040.0,52.2,52.2,52.0614,52.1208,9040.0
2020-09-09 13:50:00,52.64,52.67,52.59,52.67,8156.0,52.1208,52.1505,52.0713,52.1505,8156.0
2020-09-09 14:00:00,52.7,52.7,52.61,52.68,9131.0,52.1802,52.1802,52.0911,52.1604,9131.0
2020-09-09 14:10:00,52.68,52.68,52.55,52.57,3766.0,52.1604,52.1604,52.0317,52.0515,3766.0
2020-09-09 14:20:00,52.58,52.61,52.54,52.57,8932.0,52.0614,52.0911,52.0218,52.0515,8932.0
2020-09-09 14:30:00,52.62,52.73,52.6,52.68,5751.0,52.101,52.2099,52.0812,52.1604,5751.0
2020-09-09 14:40:00,52.68,52.69,52.64,52.67,8222.0,52.1604,52.1703,52.1208,52.1505,8222.0
2020-09-09 14:50:00,52.69,52.71,52.62,52.62,16232.0,52.1703,52.1901,52.101,52.101,16232.0
2020-09-09 15:00:00,52.64,52.69,52.6,52.66,15080.0,52.1208,52.1703,52.0812,52.1406,15080.0
2020-09-09 15:10:00,52.65,52.73,52.62,52.73,13495.0,52.1307,52.2099,52.101,52.2099,13495.0
2020-09-09 15:20:00,52.72,52.78,52.59,52.63,23101.0,52.2,52.2594,52.0713,52.1109,23101.0
2020-09-09 15:30:00,52.61,52.63,52.49,52.52,21033.0,52.0911,52.1109,51.9722,52.002,21033.0
2020-09-09 15:40:00,52.53,52.53,52.32,52.35,29504.0,52.0119,52.0119,51.8039,51.8336,29504.0
2020-09-09 15:50:00,52.37,52.44,52.2,52.24,118909.0,51.8534,51.9227,51.6851,51.7247,118909.0
2020-09-10 09:30:00,52.49,52.52,52.14,52.27,10048.0,51.9722,52.002,51.6257,51.7544,10048.0
2020-09-10 09:40:00,52.33,52.34,52.1,52.13,7175.0,51.8138,51.8237,51.5861,51.6158,7175.0
2020-09-10 09:50:00,52.14,52.39,52.08,52.22,6887.0,51.6257,51.8732,51.5663,51.7049,6887.0
2020-09-10 10:00:00,52.24,52.39,52.24,52.29,4638.0,51.7247,51.8732,51.7247,51.7742,4638.0
2020-09-10 10:10:00,52.27,52.29,52.18,52.23,5175.0,51.7544,51.7742,51.6653,51.7148,5175.0
2020-09-10 10:20:00,52.23,52.25,51.86,51.87,4746.0,51.7148,51.7346,51.3485,51.3584,4746.0
2020-09-10 10:30:00,51.86,51.98,51.85,51.89,5644.0,51.3485,51.4673,51.3386,51.3782,5644.0
2020-09-10 10:40:00,51.86,51.94,51.55,51.67,7422.0,51.3485,51.4277,51.0415,51.1603,7422.0
2020-09-10 10:50:00,51.65,51.83,51.59,51.63,7091.0,51.1405,51.3188,51.0811,51.1207,7091.0
2020-09-10 11:00:00,51.61,51.93,51.56,51.83,6896.0,51.1009,51.4178,51.0514,51.3188,6896.0
2020-09-10 11:10:00,51.81,51.91,51.61,51.75,7136.0,51.299,51.398,51.1009,51.2395,7136.0
2020-09-10 11:20:00,51.78,51.84,51.76,51.84,7492.0,51.2693,51.3287,51.2494,51.3287,7492.0
2020-09-10 11:30:00,51.79,51.82,51.67,51.67,6398.0,51.2792,51.3089,51.1603,51.1603,6398.0
2020-09-10 11:40:00,51.69,51.74,51.51,51.62,6614.0,51.1801,51.2296,51.0019,51.1108,6614.0
2020-09-10 11:50:00,51.69,51.71,51.52,51.56,6071.0,51.1801,51.1999,51.0118,51.0514,6071.0
2020-09-10 12:00:00,51.51,51.6,51.43,51.49,13067.0,51.0019,51.091,50.9227,50.9821,13067.0
2020-09-10 12:10:00,51.49,51.51,51.42,51.42,4323.0,50.9821,51.0019,50.9128,50.9128,4323.0
2020-09-10 12:20:00,51.4,51.42,51.32,51.4,6524.0,50.893,50.9128,50.8138,50.893,6524.0
2020-09-10 12:30:00,51.41,51.5,51.34,51.37,12212.0,50.9029,50.992,50.8336,50.8633,12212.0
2020-09-10 12:40:00,51.35,51.35,51.1,51.29,38660.0,50.8435,50.8435,50.596,50.7841,38660.0
2020-09-10 12:50:00,51.29,51.3,51.22,51.22,35224.0,50.7841,50.794,50.7148,50.7148,35224.0
2020-09-10 13:00:00,51.23,51.56,51.2,51.55,11362.0,50.7247,51.0514,50.695,51.0415,11362.0
2020-09-10 13:10:00,51.56,51.57,51.5,51.56,11450.0,51.0514,51.0613,50.992,51.0514,11450.0
2020-09-10 13:20:00,51.57,51.58,51.46,51.5,5588.0,51.0613,51.0712,50.9524,50.992,5588.0
2020-09-10 13:30:00,51.5,51.59,51.43,51.46,8492.0,50.992,51.0811,50.9227,50.9524,8492.0
2020-09-10 13:40:00,51.45,51.5,51.38,51.47,5845.0,50.9425,50.992,50.8732,50.9623,5845.0
2020-09-10 13:50:00,51.46,51.49,51.4,51.44,4548.0,50.9524,50.9821,50.893,50.9326,4548.0
2020-09-10 14:00:00,51.45,51.52,51.4,51.4,12326.0,50.9425,51.0118,50.893,50.893,12326.0
2020-09-10 14:10:00,51.4,51.41,51.22,51.26,15171.0,50.893,50.9029,50.7148,50.7544,15171.0
2020-09-10 14:20:00,51.28,51.3,50.97,50.99,17304.0,50.7742,50.794,50.4672,50.487,17304.0
2020-09-10 14:30:00,50.97,51.21,50.85,51.21,17172.0,50.4672,50.7049,50.3484,50.7049,17172.0
2020-09-10 14:40:00,51.21,51.46,51.11,51.46,9929.0,50.7049,50.9524,50.6059,50.9524,9929.0
2020-09-10 14:50:00,51.41,51.47,51.34,51.41,9510.0,50.9029,50.9623,50.8336,50.9029,9510.0
2020-09-10 15:00:00,51.4,51.45,51.28,51.28,8315.0,50.893,50.9425,50.7742,50.7742,8315.0
2020-09-10 15:10:00,51.22,51.32,51.12,51.17,13626.0,50.7148,50.8138,50.6158,50.6653,13626.0
2020-09-10 15:20:00,51.15,51.36,51.13,51.34,12914.0,50.6455,50.8534,50.6257,50.8336,12914.0
2020-09-10 15:30:00,51.33,51.38,51.22,51.28,48477.0,50.8237,50.8732,50.7148,50.7742,48477.0
2020-09-10 15:40:00,51.27,51.42,51.12,51.18,41071.0,50.7643,50.9128,50.6158,50.6752,41071.0
2020-09-10 15:50:00,51.14,51.45,51.11,51.16,80923.0,50.6356,50.9425,50.6059,50.6554,80923.0
2020-09-11 09:30:00,51.58,51.65,51.27,51.65,9585.0,51.0712,51.1405,50.7643,51.1405,9585.0
2020-09-11 09:40:00,51.57,51.6,51.31,51.6,10190.0,51.0613,51.091,50.8039,51.091,10190.0
2020-09-11 09:50:00,51.62,51.77,51.28,51.36,8223.0,51.1108,51.2594,50.7742,50.8534,8223.0
2020-09-11 10:00:00,51.4,51.69,51.36,51.58,6543.0,50.893,51.1801,50.8534,51.0712,6543.0
2020-09-11 10:10:00,51.64,51.8,51.53,51.77,8911.0,51.1306,51.2891,51.0217,51.2594,8911.0
2020-09-11 10:20:00,51.77,51.86,51.69,51.75,12370.0,51.2594,51.3485,51.1801,51.2395,12370.0
2020-09-11 10:30:00,51.81,51.84,51.6,51.84,9783.0,51.299,51.3287,51.091,51.3287,9783.0
2020-09-11 10:40:00,51.8,51.99,51.8,51.93,5002.0,51.2891,51.4772,51.2891,51.4178,5002.0
2020-09-11 10:50:00,51.92,51.97,51.87,51.89,9739.0,51.4079,51.4574,51.3584,51.3782,9739.0
2020-09-11 11:00:00,51.92,52.17,51.9,52.17,5644.0,51.4079,51.6554,51.3881,51.6554,5644.0
2020-09-11 11:10:00,52.17,52.25,52.09,52.23,5670.0,51.6554,51.7346,51.5762,51.7148,5670.0
2020-09-11 11:20:00,52.22,52.22,52.08,52.17,5579.0,51.7049,51.7049,51.5663,51.6554,5579.0
2020-09-11 11:30:00,52.17,52.22,52.06,52.2,7485.0,51.6554,51.7049,51.5465,51.6851,7485.0
2020-09-11 11:40:00,52.19,52.24,52.14,52.24,17975.0,51.6752,51.7247,51.6257,51.7247,17975.0
2020-09-11 11:50:00,52.19,52.27,52.17,52.22,4932.0,51.6752,51.7544,51.6554,51.7049,4932.0
2020-09-11 12:00:00,52.21,52.31,52.15,52.29,4716.0,51.695,51.794,51.6356,51.7742,4716.0
2020-09-11 12:10:00,52.29,52.35,52.24,52.26,10056.0,51.7742,51.8336,51.7247,51.7445,10056.0
2020-09-11 12:20:00,52.27,52.34,52.26,52.28,4743.0,51.7544,51.8237,51.7445,51.7643,4743.0
2020-09-11 12:30:00,52.26,52.26,52.08,52.1,7722.0,51.7445,51.7445,51.5663,51.5861,7722.0
2020-09-11 12:40:00,52.11,52.11,51.98,52.0,13363.0,51.596,51.596,51.4673,51.4871,13363.0
2020-09-11 12:50:00,52.01,52.04,51.83,51.83,13001.0,51.497,51.5267,51.3188,51.3188,13001.0
2020-09-11 13:00:00,51.86,51.92,51.72,51.72,6050.0,51.3485,51.4079,51.2098,51.2098,6050.0
2020-09-11 13:10:00,51.69,51.81,51.66,51.79,7645.0,51.1801,51.299,51.1504,51.2792,7645.0
2020-09-11 13:20:00,51.75,51.79,51.63,51.64,7757.0,51.2395,51.2792,51.1207,51.1306,7757.0
2020-09-11 13:30:00,51.63,51.74,51.55,51.71,5655.0,51.1207,51.2296,51.0415,51.1999,5655.0
2020-09-11 13:40:00,51.71,51.79,51.63,51.67,10985.0,51.1999,51.2792,51.1207,51.1603,10985.0
2020-09-11 13:50:00,51.66,51.73,51.49,51.5,10048.0,51.1504,51.2197,50.9821,50.992,10048.0
2020-09-11 14:00:00,51.51,51.53,51.34,51.5,13044.0,51.0019,51.0217,50.8336,50.992,13044.0
2020-09-11 14:10:00,51.48,51.56,51.45,51.54,12435.0,50.9722,51.0514,50.9425,51.0316,12435.0
2020-09-11 14:20:00,51.51,51.58,51.44,51.48,10614.0,51.0019,51.0712,50.9326,50.9722,10614.0
2020-09-11 14:30:00,51.5,51.73,51.5,51.72,12377.0,50.992,51.2197,50.992,51.2098,12377.0
2020-09-11 14:40:00,51.71,51.76,51.64,51.65,13329.0,51.1999,51.2494,51.1306,51.1405,13329.0
2020-09-11 14:50:00,51.68,51.73,51.63,51.65,18669.0,51.1702,51.2197,51.1207,51.1405,18669.0
2020-09-11 15:00:00,51.66,51.66,51.53,51.55,14613.0,51.1504,51.1504,51.0217,51.0415,14613.0
2020-09-11 15:10:00,51.55,51.69,51.48,51.68,15027.0,51.0415,51.1801,50.9722,51.1702,15027.0
2020-09-11 15:20:00,51.67,51.85,51.67,51.76,23730.0,51.1603,51.3386,51.1603,51.2494,23730.0
2020-09-11 15:30:00,51.76,51.81,51.62,51.65,22340.0,51.2494,51.299,51.1108,51.1405,22340.0
2020-09-11 15:40:00,51.65,51.67,51.56,51.59,45014.0,51.1405,51.1603,51.0514,51.0811,45014.0
2020-09-11 15:50:00,51.55,51.62,51.49,51.54,86053.0,51.0415,51.1108,50.9821,51.0316,86053.0
2020-09-14 09:30:00,52.08,52.18,51.57,51.78,18963.0,51.5663,51.6653,51.0613,51.2693,18963.0
2020-09-14 09:40:00,51.76,51.83,51.58,51.83,20377.0,51.2494,51.3188,51.0712,51.3188,20377.0
2020-09-14 09:50:00,51.84,51.97,51.72,51.78,20543.0,51.3287,51.4574,51.2098,51.2693,20543.0
2020-09-14 10:00:00,51.81,52.07,51.79,51.95,20896.0,51.299,51.5564,51.2792,51.4376,20896.0
2020-09-14 10:10:00,51.94,51.94,51.71,51.75,12192.0,51.4277,51.4277,51.1999,51.2395,12192.0
2020-09-14 10:20:00,51.78,51.78,51.63,51.63,10590.0,51.2693,51.2693,51.1207,51.1207,10590.0
2020-09-14 10:30:00,51.61,51.62,51.39,51.4,27867.0,51.1009,51.1108,50.8831,50.893,27867.0
2020-09-14 10:40:00,51.4,51.47,51.36,51.38,11249.0,50.893,50.9623,50.8534,50.8732,11249.0
2020-09-14 10:50:00,51.42,51.45,51.19,51.19,16901.0,50.9128,50.9425,50.6851,50.6851,16901.0
2020-09-14 11:00:00,51.2,51.38,51.15,51.32,24710.0,50.695,50.8732,50.6455,50.8138,24710.0
2020-09-14 11:10:00,51.26,51.28,51.19,51.19,13633.0,50.7544,50.7742,50.6851,50.6851,13633.0
2020-09-14 11:20:00,51.16,51.34,51.13,51.28,21690.0,50.6554,50.8336,50.6257,50.7742,21690.0
2020-09-14 11:30:00,51.3,51.37,51.28,51.32,24792.0,50.794,50.8633,50.7742,50.8138,24792.0
2020-09-14 11:40:00,51.37,51.37,51.24,51.25,13599.0,50.8633,50.8633,50.7346,50.7445,13599.0
2020-09-14 11:50:00,51.26,51.27,51.17,51.22,17968.0,50.7544,50.7643,50.6653,50.7148,17968.0
2020-09-14 12:00:00,51.21,51.34,51.2,51.34,16568.0,50.7049,50.8336,50.695,50.8336,16568.0
2020-09-14 12:10:00,51.34,51.48,51.29,51.43,12803.0,50.8336,50.9722,50.7841,50.9227,12803.0
2020-09-14 12:20:00,51.43,51.43,51.23,51.28,25549.0,50.9227,50.9227,50.7247,50.7742,25549.0
2020-09-14 12:30:00,51.27,51.4,51.26,51.32,16546.0,50.7643,50.893,50.7544,50.8138,16546.0
2020-09-14 12:40:00,51.34,51.53,51.33,51.51,10388.0,50.8336,51.0217,50.8237,51.0019,10388.0
2020-09-14 12:50:00,51.5,51.68,51.49,51.61,17920.0,50.992,51.1702,50.9821,51.1009,17920.0
2020-09-14 13:00:00,51.64,51.66,51.56,51.56,10868.0,51.1306,51.1504,51.0514,51.0514,10868.0
2020-09-14 13:10:00,51.55,51.55,51.47,51.47,11043.0,51.0415,51.0415,50.9623,50.9623,11043.0
2020-09-14 13:20:00,51.49,51.62,51.48,51.59,19365.0,50.9821,51.1108,50.9722,51.0811,19365.0
2020-09-14 13:30:00,51.61,51.65,51.56,51.59,20302.0,51.1009,51.1405,51.0514,51.0811,20302.0
2020-09-14 13:40:00,51.6,51.64,51.53,51.62,5884.0,51.091,51.1306,51.0217,51.1108,5884.0
2020-09-14 13:50:00,51.64,51.76,51.63,51.73,10217.0,51.1306,51.2494,51.1207,51.2197,10217.0
2020-09-14 14:00:00,51.72,51.84,51.71,51.81,8688.0,51.2098,51.3287,51.1999,51.299,8688.0
2020-09-14 14:10:00,51.82,51.89,51.82,51.88,7801.0,51.3089,51.3782,51.3089,51.3683,7801.0
2020-09-14 14:20:00,51.89,52.07,51.85,51.91,28545.0,51.3782,51.5564,51.3386,51.398,28545.0
2020-09-14 14:30:00,51.91,51.94,51.89,51.94,8822.0,51.398,51.4277,51.3782,51.4277,8822.0
2020-09-14 14:40:00,51.95,52.0,51.89,51.92,7190.0,51.4376,51.4871,51.3782,51.4079,7190.0
2020-09-14 14:50:00,51.92,51.97,51.75,51.92,14059.0,51.4079,51.4574,51.2395,51.4079,14059.0
2020-09-14 15:00:00,51.9,51.91,51.82,51.85,18646.0,51.3881,51.398,51.3089,51.3386,18646.0
2020-09-14 15:10:00,51.84,51.91,51.82,51.9,19160.0,51.3287,51.398,51.3089,51.3881,19160.0
2020-09-14 15:20:00,51.88,51.96,51.81,51.91,21198.0,51.3683,51.4475,51.299,51.398,21198.0
2020-09-14 15:30:00,51.91,52.02,51.85,52.02,16151.0,51.398,51.5069,51.3386,51.5069,16151.0
2020-09-14 15:40:00,52.03,52.28,52.03,52.28,30088.0,51.5168,51.7643,51.5168,51.7643,30088.0
2020-09-14 15:50:00,52.29,52.37,52.24,52.26,79986.0,51.7742,51.8534,51.7247,51.7445,79986.0
2020-09-15 09:30:00,52.4,52.4,51.92,52.09,18226.0,51.8831,51.8831,51.4079,51.5762,18226.0
2020-09-15 09:40:00,52.1,52.21,51.71,51.71,9540.0,51.5861,51.695,51.1999,51.1999,9540.0
2020-09-15 09:50:00,51.71,51.78,51.53,51.66,11768.0,51.1999,51.2693,51.0217,51.1504,11768.0
2020-09-15 10:00:00,51.67,51.84,51.67,51.82,11544.0,51.1603,51.3287,51.1603,51.3089,11544.0
2020-09-15 10:10:00,51.82,52.03,51.71,51.97,13299.0,51.3089,51.5168,51.1999,51.4574,13299.0
2020-09-15 10:20:00,51.98,52.04,51.82,52.0,10245.0,51.4673,51.5267,51.3089,51.4871,10245.0
2020-09-15 10:30:00,52.0,52.01,51.9,51.91,7474.0,51.4871,51.497,51.3881,51.398,7474.0
2020-09-15 10:40:00,51.88,52.02,51.87,51.97,9638.0,51.3683,51.5069,51.3584,51.4574,9638.0
2020-09-15 10:50:00,52.01,52.18,52.0,52.13,30091.0,51.497,51.6653,51.4871,51.6158,30091.0
2020-09-15 11:00:00,52.13,52.13,51.95,51.95,13335.0,51.6158,51.6158,51.4376,51.4376,13335.0
2020-09-15 11:10:00,51.96,52.13,51.96,52.03,13875.0,51.4475,51.6158,51.4475,51.5168,13875.0
2020-09-15 11:20:00,52.05,52.05,51.95,51.95,14307.0,51.5366,51.5366,51.4376,51.4376,14307.0
2020-09-15 11:30:00,51.95,52.02,51.93,52.0,16152.0,51.4376,51.5069,51.4178,51.4871,16152.0
2020-09-15 11:40:00,51.99,52.03,51.95,52.01,9271.0,51.4772,51.5168,51.4376,51.497,9271.0
2020-09-15 11:50:00,52.01,52.08,52.0,52.08,7691.0,51.497,51.5663,51.4871,51.5663,7691.0
2020-09-15 12:00:00,52.09,52.11,52.03,52.03,5883.0,51.5762,51.596,51.5168,51.5168,5883.0
2020-09-15 12:10:00,52.02,52.05,51.99,52.05,6312.0,51.5069,51.5366,51.4772,51.5366,6312.0
2020-09-15 12:20:00,52.05,52.09,52.02,52.09,6337.0,51.5366,51.5762,51.5069,51.5762,6337.0
2020-09-15 12:30:00,52.07,52.22,52.06,52.15,44944.0,51.5564,51.7049,51.5465,51.6356,44944.0
2020-09-15 12:40:00,52.16,52.36,52.12,52.36,8988.0,51.6455,51.8435,51.6059,51.8435,8988.0
2020-09-15 12:50:00,52.36,52.46,52.26,52.27,16138.0,51.8435,51.9425,51.7445,51.7544,16138.0
2020-09-15 13:00:00,52.26,52.32,52.18,52.21,7023.0,51.7445,51.8039,51.6653,51.695,7023.0
2020-09-15 13:10:00,52.22,52.26,52.2,52.21,7505.0,51.7049,51.7445,51.6851,51.695,7505.0
2020-09-15 13:20:00,52.22,52.27,52.18,52.26,9031.0,51.7049,51.7544,51.6653,51.7445,9031.0
2020-09-15 13:30:00,52.26,52.28,52.24,52.26,5215.0,51.7445,51.7643,51.7247,51.7445,5215.0
2020-09-15 13:40:00,52.27,52.3,52.22,52.24,5853.0,51.7544,51.7841,51.7049,51.7247,5853.0
2020-09-15 13:50:00,52.24,52.28,52.21,52.23,7650.0,51.7247,51.7643,51.695,51.7148,7650.0
2020-09-15 14:00:00,52.24,52.29,52.21,52.25,7637.0,51.7247,51.7742,51.695,51.7346,7637.0
2020-09-15 14:10:00,52.25,52.32,52.22,52.26,7411.0,51.7346,51.8039,51.7049,51.7445,7411.0
2020-09-15 14:20:00,52.26,52.34,52.26,52.3,26272.0,51.7445,51.8237,51.7445,51.7841,26272.0
2020-09-15 14:30:00,52.31,52.33,52.16,52.17,66634.0,51.794,51.8138,51.6455,51.6554,66634.0
2020-09-15 14:40:00,52.17,52.18,52.12,52.14,11050.0,51.6554,51.6653,51.6059,51.6257,11050.0
2020-09-15 14:50:00,52.14,52.14,52.01,52.05,15595.0,51.6257,51.6257,51.497,51.5366,15595.0
2020-09-15 15:00:00,52.06,52.08,51.96,52.03,26999.0,51.5465,51.5663,51.4475,51.5168,26999.0
2020-09-15 15:10:00,52.03,52.2,52.03,52.13,16108.0,51.5168,51.6851,51.5168,51.6158,16108.0
2020-09-15 15:20:00,52.14,52.15,52.05,52.07,19485.0,51.6257,51.6356,51.5366,51.5564,19485.0
2020-09-15 15:30:00,52.05,52.05,51.94,51.97,19565.0,51.5366,51.5366,51.4277,51.4574,19565.0
2020-09-15 15:40:00,51.96,52.0,51.92,51.99,19477.0,51.4475,51.4871,51.4079,51.4772,19477.0
2020-09-15 15:50:00,51.98,52.07,51.96,51.97,81049.0,51.4673,51.5564,51.4475,51.4574,81049.0
2020-09-16 09:30:00,52.35,52.53,52.14,52.2,18215.0,51.8336,52.0119,51.6257,51.6851,18215.0
2020-09-16 09:40:00,52.19,52.29,51.98,52.23,20671.0,51.6752,51.7742,51.4673,51.7148,20671.0
2020-09-16 09:50:00,52.26,52.26,52.07,52.25,8982.0,51.7445,51.7445,51.5564,51.7346,8982.0
2020-09-16 10:00:00,52.22,52.43,52.18,52.35,21170.0,51.7049,51.9128,51.6653,51.8336,21170.0
2020-09-16 10:10:00,52.38,52.51,52.27,52.51,12011.0,51.8633,51.9921,51.7544,51.9921,12011.0
2020-09-16 10:20:00,52.53,52.56,52.43,52.43,9941.0,52.0119,52.0416,51.9128,51.9128,9941.0
2020-09-16 10:30:00,52.4,52.6,52.32,52.55,30755.0,51.8831,52.0812,51.8039,52.0317,30755.0
2020-09-16 10:40:00,52.62,52.7,52.48,52.48,7034.0,52.101,52.1802,51.9623,51.9623,7034.0
2020-09-16 10:50:00,52.48,52.63,52.46,52.57,4480.0,51.9623,52.1109,51.9425,52.0515,4480.0
2020-09-16 11:00:00,52.57,52.75,52.56,52.66,20469.0,52.0515,52.2297,52.0416,52.1406,20469.0
2020-09-16 11:10:00,52.66,52.66,52.55,52.61,35281.0,52.1406,52.1406,52.0317,52.0911,35281.0
2020-09-16 11:20:00,52.58,52.62,52.51,52.58,21900.0,52.0614,52.101,51.9921,52.0614,21900.0
2020-09-16 11:30:00,52.59,52.62,52.55,52.55,9032.0,52.0713,52.101,52.0317,52.0317,9032.0
2020-09-16 11:40:00,52.54,52.61,52.51,52.54,11472.0,52.0218,52.0911,51.9921,52.0218,11472.0
2020-09-16 11:50:00,52.55,52.62,52.45,52.45,11174.0,52.0317,52.101,51.9326,51.9326,11174.0
2020-09-16 12:00:00,52.44,52.57,52.44,52.53,7911.0,51.9227,52.0515,51.9227,52.0119,7911.0
2020-09-16 12:10:00,52.48,52.54,52.46,52.53,8348.0,51.9623,52.0218,51.9425,52.0119,8348.0
2020-09-16 12:20:00,52.54,52.6,52.51,52.55,8295.0,52.0218,52.0812,51.9921,52.0317,8295.0
2020-09-16 12:30:00,52.57,52.61,52.55,52.6,8595.0,52.0515,52.0911,52.0317,52.0812,8595.0
2020-09-16 12:40:00,52.6,52.7,52.56,52.57,12041.0,52.0812,52.1802,52.0416,52.0515,12041.0
2020-09-16 12:50:00,52.58,52.62,52.56,52.6,8821.0,52.0614,52.101,52.0416,52.0812,8821.0
2020-09-16 13:00:00,52.6,52.61,52.49,52.5,6972.0,52.0812,52.0911,51.9722,51.9822,6972.0
2020-09-16 13:10:00,52.46,52.58,52.46,52.58,7232.0,51.9425,52.0614,51.9425,52.0614,7232.0
2020-09-16 13:20:00,52.57,52.63,52.51,52.53,7460.0,52.0515,52.1109,51.9921,52.0119,7460.0
2020-09-16 13:30:00,52.53,52.62,52.53,52.62,8407.0,52.0119,52.101,52.0119,52.101,8407.0
2020-09-16 13:40:00,52.62,52.62,52.56,52.62,11162.0,52.101,52.101,52.0416,52.101,11162.0
2020-09-16 13:50:00,52.63,52.7,52.57,52.63,14644.0,52.1109,52.1802,52.0515,52.1109,14644.0
2020-09-16 14:00:00,52.6,52.8,52.6,52.67,15716.0,52.0812,52.2792,52.0812,52.1505,15716.0
2020-09-16 14:10:00,52.69,52.85,52.66,52.83,17062.0,52.1703,52.3287,52.1406,52.3089,17062.0
2020-09-16 14:20:00,52.83,52.94,52.82,52.93,14543.0,52.3089,52.4178,52.299,52.4079,14543.0
2020-09-16 14:30:00,52.95,52.99,52.88,52.99,16583.0,52.4277,52.4673,52.3584,52.4673,16583.0
2020-09-16 14:40:00,52.97,52.99,52.84,52.9,12977.0,52.4475,52.4673,52.3188,52.3782,12977.0
2020-09-16 14:50:00,52.9,52.9,52.72,52.85,13188.0,52.3782,52.3782,52.2,52.3287,13188.0
2020-09-16 15:00:00,52.85,52.95,52.75,52.75,13164.0,52.3287,52.4277,52.2297,52.2297,13164.0
2020-09-16 15:10:00,52.76,52.76,52.56,52.73,12419.0,52.2396,52.2396,52.0416,52.2099,12419.0
2020-09-16 15:20:00,52.73,52.77,52.62,52.62,15348.0,52.2099,52.2495,52.101,52.101,15348.0
2020-09-16 15:30:00,52.62,52.82,52.54,52.66,24343.0,52.101,52.299,52.0218,52.1406,24343.0
2020-09-16 15:40:00,52.62,52.77,52.59,52.66,25002.0,52.101,52.2495,52.0713,52.1406,25002.0
2020-09-16 15:50:00,52.67,52.69,52.49,52.53,67749.0,52.1505,52.1703,51.9722,52.0119,67749.0
2020-09-17 09:30:00,51.81,52.13,51.37,52.09,33361.0,51.299,51.6158,50.8633,51.5762,33361.0
2020-09-17 09:40:00,52.04,52.22,51.98,52.13,17428.0,51.5267,51.7049,51.4673,51.6158,17428.0
2020-09-17 09:50:00,52.14,52.44,52.1,52.42,18772.0,51.6257,51.9227,51.5861,51.9029,18772.0
2020-09-17 10:00:00,52.44,52.7,52.44,52.62,19575.0,51.9227,52.1802,51.9227,52.101,19575.0
2020-09-17 10:10:00,52.6,52.77,52.59,52.74,15715.0,52.0812,52.2495,52.0713,52.2198,15715.0
2020-09-17 10:20:00,52.73,52.89,52.58,52.7,18215.0,52.2099,52.3683,52.0614,52.1802,18215.0
2020-09-17 10:30:00,52.74,52.89,52.73,52.82,16222.0,52.2198,52.3683,52.2099,52.299,16222.0
2020-09-17 10:40:00,52.82,53.05,52.79,53.02,16286.0,52.299,52.5267,52.2693,52.497,16286.0
2020-09-17 10:50:00,53.04,53.18,53.03,53.11,16629.0,52.5168,52.6554,52.5069,52.5861,16629.0
2020-09-17 11:00:00,53.11,53.33,53.06,53.14,21137.0,52.5861,52.804,52.5366,52.6158,21137.0
2020-09-17 11:10:00,53.16,53.22,53.09,53.22,14841.0,52.6356,52.695,52.5663,52.695,14841.0
2020-09-17 11:20:00,53.26,53.32,53.25,53.26,10648.0,52.7347,52.7941,52.7248,52.7347,10648.0
2020-09-17 11:30:00,53.27,53.36,53.19,53.19,9851.0,52.7446,52.8337,52.6653,52.6653,9851.0
2020-09-17 11:40:00,53.2,53.25,53.16,53.2,6502.0,52.6752,52.7248,52.6356,52.6752,6502.0
2020-09-17 11:50:00,53.22,53.26,53.09,53.12,8703.0,52.695,52.7347,52.5663,52.596,8703.0
2020-09-17 12:00:00,53.11,53.27,53.1,53.2,13619.0,52.5861,52.7446,52.5762,52.6752,13619.0
2020-09-17 12:10:00,53.2,53.2,52.92,52.96,10764.0,52.6752,52.6752,52.398,52.4376,10764.0
2020-09-17 12:20:00,52.95,53.02,52.86,52.99,18468.0,52.4277,52.497,52.3386,52.4673,18468.0
2020-09-17 12:30:00,52.96,53.04,52.92,53.04,10886.0,52.4376,52.5168,52.398,52.5168,10886.0
2020-09-17 12:40:00,53.03,53.04,52.9,53.04,10050.0,52.5069,52.5168,52.3782,52.5168,10050.0
2020-09-17 12:50:00,53.02,53.22,53.0,53.2,12115.0,52.497,52.695,52.4772,52.6752,12115.0
2020-09-17 13:00:00,53.2,53.27,53.17,53.21,18488.0,52.6752,52.7446,52.6455,52.6851,18488.0
2020-09-17 13:10:00,53.21,53.25,53.12,53.22,25576.0,52.6851,52.7248,52.596,52.695,25576.0
2020-09-17 13:20:00,53.19,53.34,53.19,53.29,8615.0,52.6653,52.8139,52.6653,52.7644,8615.0
2020-09-17 13:30:00,53.3,53.32,53.2,53.22,9914.0,52.7743,52.7941,52.6752,52.695,9914.0
2020-09-17 13:40:00,53.25,53.33,53.05,53.08,27545.0,52.7248,52.804,52.5267,52.5564,27545.0
2020-09-17 13:50:00,53.05,53.09,52.98,52.99,12006.0,52.5267,52.5663,52.4574,52.4673,12006.0
2020-09-17 14:00:00,53.0,53.14,52.95,53.1,7946.0,52.4772,52.6158,52.4277,52.5762,7946.0
2020-09-17 14:10:00,53.1,53.16,53.02,53.03,34420.0,52.5762,52.6356,52.497,52.5069,34420.0
2020-09-17 14:20:00,53.04,53.05,52.85,52.86,13593.0,52.5168,52.5267,52.3287,52.3386,13593.0
2020-09-17 14:30:00,52.81,52.83,52.69,52.71,9400.0,52.2891,52.3089,52.1703,52.1901,9400.0
2020-09-17 14:40:00,52.68,52.74,52.65,52.68,12493.0,52.1604,52.2198,52.1307,52.1604,12493.0
2020-09-17 14:50:00,52.67,52.76,52.65,52.68,17985.0,52.1505,52.2396,52.1307,52.1604,17985.0
2020-09-17 15:00:00,52.67,52.74,52.45,52.5,15636.0,52.1505,52.2198,51.9326,51.9822,15636.0
2020-09-17 15:10:00,52.5,52.63,52.32,52.33,39392.0,51.9822,52.1109,51.8039,51.8138,39392.0
2020-09-17 15:20:00,52.32,52.4,52.21,52.33,23383.0,51.8039,51.8831,51.695,51.8138,23383.0
2020-09-17 15:30:00,52.32,52.7,52.31,52.68,21864.0,51.8039,52.1802,51.794,52.1604,21864.0
2020-09-17 15:40:00,52.69,52.73,52.41,52.6,32274.0,52.1703,52.2099,51.893,52.0812,32274.0
2020-09-17 15:50:00,52.59,52.66,52.52,52.57,108366.0,52.0713,52.1406,52.002,52.0515,108366.0
2020-09-18 09:30:00,52.43,53.01,52.43,52.71,133810.0,51.9128,52.4871,51.9128,52.1901,133810.0
2020-09-18 09:40:00,52.76,52.8,52.54,52.54,19931.0,52.2396,52.2792,52.0218,52.0218,19931.0
2020-09-18 09:50:00,52.6,52.72,52.4,52.72,9150.0,52.0812,52.2,51.8831,52.2,9150.0
2020-09-18 10:00:00,52.72,52.77,52.62,52.73,9586.0,52.2,52.2495,52.101,52.2099,9586.0
2020-09-18 10:10:00,52.72,52.95,52.64,52.82,5609.0,52.2,52.4277,52.1208,52.299,5609.0
2020-09-18 10:20:00,52.85,53.04,52.77,53.04,15608.0,52.3287,52.5168,52.2495,52.5168,15608.0
2020-09-18 10:30:00,52.95,53.03,52.86,53.01,26196.0,52.4277,52.5069,52.3386,52.4871,26196.0
2020-09-18 10:40:00,53.02,53.1,52.9,52.94,10080.0,52.497,52.5762,52.3782,52.4178,10080.0
2020-09-18 10:50:00,52.97,52.97,52.76,52.8,7323.0,52.4475,52.4475,52.2396,52.2792,7323.0
2020-09-18 11:00:00,52.82,53.06,52.76,53.04,30359.0,52.299,52.5366,52.2396,52.5168,30359.0
2020-09-18 11:10:00,53.05,53.08,52.85,52.9,10049.0,52.5267,52.5564,52.3287,52.3782,10049.0
2020-09-18 11:20:00,52.9,52.95,52.81,52.86,15770.0,52.3782,52.4277,52.2891,52.3386,15770.0
2020-09-18 11:30:00,52.87,52.9,52.7,52.8,6916.0,52.3485,52.3782,52.1802,52.2792,6916.0
2020-09-18 11:40:00,52.82,52.89,52.69,52.85,17549.0,52.299,52.3683,52.1703,52.3287,17549.0
2020-09-18 11:50:00,52.86,52.87,52.64,52.64,10270.0,52.3386,52.3485,52.1208,52.1208,10270.0
2020-09-18 12:00:00,52.61,52.64,52.47,52.5,7256.0,52.0911,52.1208,51.9524,51.9822,7256.0
2020-09-18 12:10:00,52.49,52.51,52.38,52.41,18791.0,51.9722,51.9921,51.8633,51.893,18791.0
2020-09-18 12:20:00,52.39,52.42,52.29,52.34,15757.0,51.8732,51.9029,51.7742,51.8237,15757.0
2020-09-18 12:30:00,52.33,52.36,52.25,52.35,11975.0,51.8138,51.8435,51.7346,51.8336,11975.0
2020-09-18 12:40:00,52.33,52.33,52.18,52.24,10992.0,51.8138,51.8138,51.6653,51.7247,10992.0
2020-09-18 12:50:00,52.22,52.23,52.1,52.12,16800.0,51.7049,51.7148,51.5861,51.6059,16800.0
2020-09-18 13:00:00,52.12,52.13,52.04,52.09,14371.0,51.6059,51.6158,51.5267,51.5762,14371.0
2020-09-18 13:10:00,52.1,52.21,52.06,52.09,12125.0,51.5861,51.695,51.5465,51.5762,12125.0
2020-09-18 13:20:00,52.12,52.12,51.86,51.86,14695.0,51.6059,51.6059,51.3485,51.3485,14695.0
2020-09-18 13:30:00,51.84,52.03,51.66,52.01,12744.0,51.3287,51.5168,51.1504,51.497,12744.0
2020-09-18 13:40:00,52.02,52.02,51.88,51.96,10803.0,51.5069,51.5069,51.3683,51.4475,10803.0
2020-09-18 13:50:00,51.93,51.97,51.9,51.95,8708.0,51.4178,51.4574,51.3881,51.4376,8708.0
2020-09-18 14:00:00,51.95,51.95,51.83,51.9,10643.0,51.4376,51.4376,51.3188,51.3881,10643.0
2020-09-18 14:10:00,51.91,51.91,51.78,51.78,12168.0,51.398,51.398,51.2693,51.2693,12168.0
2020-09-18 14:20:00,51.79,51.92,51.79,51.8,27798.0,51.2792,51.4079,51.2792,51.2891,27798.0
2020-09-18 14:30:00,51.8,51.8,51.72,51.74,12288.0,51.2891,51.2891,51.2098,51.2296,12288.0
2020-09-18 14:40:00,51.73,51.79,51.67,51.71,16180.0,51.2197,51.2792,51.1603,51.1999,16180.0
2020-09-18 14:50:00,51.69,51.79,51.65,51.78,23837.0,51.1801,51.2792,51.1405,51.2693,23837.0
2020-09-18 15:00:00,51.78,51.93,51.76,51.92,15973.0,51.2693,51.4178,51.2494,51.4079,15973.0
2020-09-18 15:10:00,51.94,52.01,51.92,52.01,13584.0,51.4277,51.497,51.4079,51.497,13584.0
2020-09-18 15:20:00,52.0,52.01,51.89,51.99,25857.0,51.4871,51.497,51.3782,51.4772,25857.0
2020-09-18 15:30:00,52.01,52.11,51.99,52.1,23900.0,51.497,51.596,51.4772,51.5861,23900.0
2020-09-18 15:40:00,52.1,52.16,52.02,52.03,45163.0,51.5861,51.6455,51.5069,51.5168,45163.0
2020-09-18 15:50:00,52.01,52.01,51.87,51.9,109772.0,51.497,51.497,51.3584,51.3881,109772.0
2020-09-21 09:30:00,50.85,50.85,49.73,50.19,85450.0,50.3484,50.3484,49.2395,49.6949,85450.0
2020-09-21 09:40:00,50.11,50.14,49.53,49.81,134131.0,49.6157,49.6454,49.0414,49.3187,134131.0
2020-09-21 09:50:00,49.81,49.86,49.41,49.56,41319.0,49.3187,49.3682,48.9226,49.0712,41319.0
2020-09-21 10:00:00,49.54,49.73,49.06,49.15,30374.0,49.0513,49.2395,48.5761,48.6652,30374.0
2020-09-21 10:10:00,49.14,49.24,48.96,49.04,15902.0,48.6553,48.7543,48.4771,48.5563,15902.0
2020-09-21 10:20:00,49.04,49.1,48.85,48.92,13741.0,48.5563,48.6157,48.3682,48.4375,13741.0
2020-09-21 10:30:00,48.92,49.01,48.65,48.95,66591.0,48.4375,48.5266,48.1701,48.4672,66591.0
2020-09-21 10:40:00,48.92,49.35,48.83,49.32,17722.0,48.4375,48.8632,48.3484,48.8335,17722.0
2020-09-21 10:50:00,49.32,49.34,48.98,48.98,47895.0,48.8335,48.8533,48.4969,48.4969,47895.0
2020-09-21 11:00:00,48.95,49.09,48.91,49.09,19456.0,48.4672,48.6058,48.4276,48.6058,19456.0
2020-09-21 11:10:00,49.12,49.14,48.8,48.83,53730.0,48.6355,48.6553,48.3186,48.3484,53730.0
2020-09-21 11:20:00,48.88,48.93,48.64,48.74,26048.0,48.3979,48.4474,48.1602,48.2592,26048.0
2020-09-21 11:30:00,48.74,48.86,48.63,48.69,13143.0,48.2592,48.3781,48.1503,48.2097,13143.0
2020-09-21 11:40:00,48.7,48.92,48.68,48.89,10898.0,48.2196,48.4375,48.1998,48.4078,10898.0
2020-09-21 11:50:00,48.87,49.01,48.81,48.94,10423.0,48.388,48.5266,48.3285,48.4573,10423.0
2020-09-21 12:00:00,48.93,49.13,48.89,49.1,7332.0,48.4474,48.6454,48.4078,48.6157,7332.0
2020-09-21 12:10:00,49.07,49.13,48.99,49.06,8672.0,48.586,48.6454,48.5068,48.5761,8672.0
2020-09-21 12:20:00,49.07,49.16,48.99,49.03,11970.0,48.586,48.6751,48.5068,48.5464,11970.0
2020-09-21 12:30:00,49.04,49.04,48.9,48.97,30212.0,48.5563,48.5563,48.4177,48.487,30212.0
2020-09-21 12:40:00,48.98,49.12,48.88,48.92,10923.0,48.4969,48.6355,48.3979,48.4375,10923.0
2020-09-21 12:50:00,48.9,48.92,48.71,48.76,15774.0,48.4177,48.4375,48.2295,48.279,15774.0
2020-09-21 13:00:00,48.78,48.81,48.67,48.79,11348.0,48.2988,48.3285,48.1899,48.3087,11348.0
2020-09-21 13:10:00,48.77,48.97,48.77,48.95,20613.0,48.2889,48.487,48.2889,48.4672,20613.0
2020-09-21 13:20:00,48.94,49.07,48.94,49.03,7361.0,48.4573,48.586,48.4573,48.5464,7361.0
2020-09-21 13:30:00,49.02,49.02,48.85,48.98,15034.0,48.5365,48.5365,48.3682,48.4969,15034.0
2020-09-21 13:40:00,48.97,48.97,48.8,48.81,11558.0,48.487,48.487,48.3186,48.3285,11558.0
2020-09-21 13:50:00,48.8,48.82,48.74,48.76,10498.0,48.3186,48.3384,48.2592,48.279,10498.0
2020-09-21 14:00:00,48.75,48.81,48.72,48.79,11312.0,48.2691,48.3285,48.2394,48.3087,11312.0
2020-09-21 14:10:00,48.82,48.99,48.81,48.9,16586.0,48.3384,48.5068,48.3285,48.4177,16586.0
2020-09-21 14:20:00,48.89,49.09,48.88,48.99,13756.0,48.4078,48.6058,48.3979,48.5068,13756.0
2020-09-21 14:30:00,48.97,48.97,48.81,48.86,11672.0,48.487,48.487,48.3285,48.3781,11672.0
2020-09-21 14:40:00,48.87,48.87,48.53,48.55,30440.0,48.388,48.388,48.0513,48.0711,30440.0
2020-09-21 14:50:00,48.54,48.73,48.54,48.7,15513.0,48.0612,48.2493,48.0612,48.2196,15513.0
2020-09-21 15:00:00,48.71,48.96,48.68,48.93,14640.0,48.2295,48.4771,48.1998,48.4474,14640.0
2020-09-21 15:10:00,48.94,49.01,48.91,48.96,15991.0,48.4573,48.5266,48.4276,48.4771,15991.0
2020-09-21 15:20:00,48.98,49.14,48.96,49.12,25745.0,48.4969,48.6553,48.4771,48.6355,25745.0
2020-09-21 15:30:00,49.12,49.29,48.93,49.29,63879.0,48.6355,48.8038,48.4474,48.8038,63879.0
2020-09-21 15:40:00,49.29,49.29,49.1,49.1,45138.0,48.8038,48.8038,48.6157,48.6157,45138.0
2020-09-21 15:50:00,49.12,49.23,48.98,49.21,175463.0,48.6355,48.7444,48.4969,48.7246,175463.0
2020-09-22 09:30:00,49.17,50.09,49.12,50.03,39011.0,48.685,49.5959,48.6355,49.5365,39011.0
2020-09-22 09:40:00,50.08,50.2,49.86,49.97,13783.0,49.586,49.7048,49.3682,49.4771,13783.0
2020-09-22 09:50:00,49.93,49.96,49.73,49.76,8643.0,49.4375,49.4672,49.2395,49.2692,8643.0
2020-09-22 10:00:00,49.72,50.01,49.65,49.99,9378.0,49.2296,49.5167,49.1603,49.4969,9378.0
2020-09-22 10:10:00,49.96,49.99,49.74,49.95,19222.0,49.4672,49.4969,49.2494,49.4573,19222.0
2020-09-22 10:20:00,49.97,50.09,49.91,50.09,15862.0,49.4771,49.5959,49.4177,49.5959,15862.0
2020-09-22 10:30:00,50.16,50.26,50.09,50.16,14684.0,49.6652,49.7642,49.5959,49.6652,14684.0
2020-09-22 10:40:00,50.14,50.14,49.93,50.09,5260.0,49.6454,49.6454,49.4375,49.5959,5260.0
2020-09-22 10:50:00,50.08,50.17,49.8,49.8,8982.0,49.586,49.6751,49.3088,49.3088,8982.0
2020-09-22 11:00:00,49.78,49.86,49.74,49.86,5496.0,49.289,49.3682,49.2494,49.3682,5496.0
2020-09-22 11:10:00,49.93,50.06,49.86,49.94,12533.0,49.4375,49.5662,49.3682,49.4474,12533.0
2020-09-22 11:20:00,49.95,50.04,49.91,49.91,6790.0,49.4573,49.5464,49.4177,49.4177,6790.0
2020-09-22 11:30:00,49.92,49.94,49.75,49.83,12774.0,49.4276,49.4474,49.2593,49.3385,12774.0
2020-09-22 11:40:00,49.84,49.95,49.81,49.83,6718.0,49.3484,49.4573,49.3187,49.3385,6718.0
2020-09-22 11:50:00,49.82,49.94,49.82,49.94,6065.0,49.3286,49.4474,49.3286,49.4474,6065.0
2020-09-22 12:00:00,49.89,49.96,49.86,49.91,9658.0,49.3979,49.4672,49.3682,49.4177,9658.0
2020-09-22 12:10:00,49.91,49.92,49.73,49.78,6336.0,49.4177,49.4276,49.2395,49.289,6336.0
2020-09-22 12:20:00,49.77,49.81,49.71,49.74,14382.0,49.2791,49.3187,49.2197,49.2494,14382.0
2020-09-22 12:30:00,49.76,49.85,49.7,49.72,8548.0,49.2692,49.3583,49.2098,49.2296,8548.0
2020-09-22 12:40:00,49.72,49.88,49.72,49.86,23552.0,49.2296,49.388,49.2296,49.3682,23552.0
2020-09-22 12:50:00,49.86,49.94,49.8,49.88,6717.0,49.3682,49.4474,49.3088,49.388,6717.0
2020-09-22 13:00:00,49.88,49.96,49.86,49.96,4750.0,49.388,49.4672,49.3682,49.4672,4750.0
2020-09-22 13:10:00,49.96,50.12,49.96,50.12,9998.0,49.4672,49.6256,49.4672,49.6256,9998.0
2020-09-22 13:20:00,50.12,50.29,50.11,50.24,13126.0,49.6256,49.7939,49.6157,49.7444,13126.0
2020-09-22 13:30:00,50.26,50.34,50.2,50.23,15436.0,49.7642,49.8435,49.7048,49.7345,15436.0
2020-09-22 13:40:00,50.23,50.24,50.13,50.24,10160.0,49.7345,49.7444,49.6355,49.7444,10160.0
2020-09-22 13:50:00,50.23,50.23,50.16,50.18,4287.0,49.7345,49.7345,49.6652,49.685,4287.0
2020-09-22 14:00:00,50.19,50.39,50.19,50.27,13960.0,49.6949,49.893,49.6949,49.7741,13960.0
2020-09-22 14:10:00,50.23,50.28,50.16,50.21,23427.0,49.7345,49.784,49.6652,49.7147,23427.0
2020-09-22 14:20:00,50.2,50.22,50.14,50.2,12599.0,49.7048,49.7246,49.6454,49.7048,12599.0
2020-09-22 14:30:00,50.2,50.22,50.17,50.21,13025.0,49.7048,49.7246,49.6751,49.7147,13025.0
2020-09-22 14:40:00,50.21,50.24,50.18,50.2,8576.0,49.7147,49.7444,49.685,49.7048,8576.0
2020-09-22 14:50:00,50.18,50.18,50.03,50.05,15814.0,49.685,49.685,49.5365,49.5563,15814.0
2020-09-22 15:00:00,50.07,50.08,49.98,49.99,12181.0,49.5761,49.586,49.487,49.4969,12181.0
2020-09-22 15:10:00,50.0,50.01,49.94,49.97,14054.0,49.5068,49.5167,49.4474,49.4771,14054.0
2020-09-22 15:20:00,49.98,50.05,49.88,49.98,16457.0,49.487,49.5563,49.388,49.487,16457.0
2020-09-22 15:30:00,49.98,50.06,49.93,50.05,21800.0,49.487,49.5662,49.4375,49.5563,21800.0
2020-09-22 15:40:00,50.05,50.22,50.05,50.22,28696.0,49.5563,49.7246,49.5563,49.7246,28696.0
2020-09-22 15:50:00,50.21,50.21,50.04,50.08,70941.0,49.7147,49.7147,49.5464,49.586,70941.0
2020-09-23 09:30:00,51.14,51.56,50.55,51.45,32437.0,50.6356,51.0514,50.0514,50.9425,32437.0
2020-09-23 09:40:00,51.47,51.59,51.09,51.46,19173.0,50.9623,51.0811,50.5861,50.9524,19173.0
2020-09-23 09:50:00,51.47,51.6,51.31,51.57,27876.0,50.9623,51.091,50.8039,51.0613,27876.0
2020-09-23 10:00:00,51.6,51.87,51.57,51.8,42231.0,51.091,51.3584,51.0613,51.2891,42231.0
2020-09-23 10:10:00,51.84,51.95,51.79,51.93,22244.0,51.3287,51.4376,51.2792,51.4178,22244.0
2020-09-23 10:20:00,51.9,51.96,51.74,51.92,13327.0,51.3881,51.4475,51.2296,51.4079,13327.0
2020-09-23 10:30:00,51.93,52.24,51.91,52.03,31071.0,51.4178,51.7247,51.398,51.5168,31071.0
2020-09-23 10:40:00,52.05,52.37,52.05,52.37,36166.0,51.5366,51.8534,51.5366,51.8534,36166.0
2020-09-23 10:50:00,52.36,52.48,52.21,52.46,67570.0,51.8435,51.9623,51.695,51.9425,67570.0
2020-09-23 11:00:00,52.48,52.59,52.45,52.54,50458.0,51.9623,52.0713,51.9326,52.0218,50458.0
2020-09-23 11:10:00,52.55,52.57,52.45,52.49,28420.0,52.0317,52.0515,51.9326,51.9722,28420.0
2020-09-23 11:20:00,52.51,52.66,52.49,52.66,37244.0,51.9921,52.1406,51.9722,52.1406,37244.0
2020-09-23 11:30:00,52.65,52.65,52.47,52.49,23270.0,52.1307,52.1307,51.9524,51.9722,23270.0
2020-09-23 11:40:00,52.52,52.6,52.29,52.3,21012.0,52.002,52.0812,51.7742,51.7841,21012.0
2020-09-23 11:50:00,52.24,52.25,52.05,52.06,17348.0,51.7247,51.7346,51.5366,51.5465,17348.0
2020-09-23 12:00:00,52.06,52.1,51.89,52.06,53713.0,51.5465,51.5861,51.3782,51.5465,53713.0
2020-09-23 12:10:00,52.08,52.1,52.03,52.07,26762.0,51.5663,51.5861,51.5168,51.5564,26762.0
2020-09-23 12:20:00,52.08,52.17,52.04,52.16,27613.0,51.5663,51.6554,51.5267,51.6455,27613.0
2020-09-23 12:30:00,52.17,52.4,52.12,52.4,29984.0,51.6554,51.8831,51.6059,51.8831,29984.0
2020-09-23 12:40:00,52.45,52.45,52.28,52.28,15844.0,51.9326,51.9326,51.7643,51.7643,15844.0
2020-09-23 12:50:00,52.28,52.37,52.2,52.21,36986.0,51.7643,51.8534,51.6851,51.695,36986.0
2020-09-23 13:00:00,52.18,52.35,52.16,52.31,20617.0,51.6653,51.8336,51.6455,51.794,20617.0
2020-09-23 13:10:00,52.32,52.55,52.31,52.52,13878.0,51.8039,52.0317,51.794,52.002,13878.0
2020-09-23 13:20:00,52.52,52.6,52.41,52.42,16816.0,52.002,52.0812,51.893,51.9029,16816.0
2020-09-23 13:30:00,52.42,52.43,52.34,52.37,16112.0,51.9029,51.9128,51.8237,51.8534,16112.0
2020-09-23 13:40:00,52.39,52.4,52.31,52.36,33083.0,51.8732,51.8831,51.794,51.8435,33083.0
2020-09-23 13:50:00,52.34,52.35,52.22,52.26,17810.0,51.8237,51.8336,51.7049,51.7445,17810.0
2020-09-23 14:00:00,52.24,52.24,52.09,52.16,11149.0,51.7247,51.7247,51.5762,51.6455,11149.0
2020-09-23 14:10:00,52.17,52.21,51.89,51.89,15455.0,51.6554,51.695,51.3782,51.3782,15455.0
2020-09-23 14:20:00,51.89,52.03,51.83,51.94,27327.0,51.3782,51.5168,51.3188,51.4277,27327.0
2020-09-23 14:30:00,51.93,51.93,51.71,51.73,19255.0,51.4178,51.4178,51.1999,51.2197,19255.0
2020-09-23 14:40:00,51.73,51.75,51.55,51.65,18096.0,51.2197,51.2395,51.0415,51.1405,18096.0
2020-09-23 14:50:00,51.66,51.71,51.48,51.57,14970.0,51.1504,51.1999,50.9722,51.0613,14970.0
2020-09-23 15:00:00,51.59,51.67,51.36,51.39,18539.0,51.0811,51.1603,50.8534,50.8831,18539.0
2020-09-23 15:10:00,51.39,51.58,51.27,51.37,14044.0,50.8831,51.0712,50.7643,50.8633,14044.0
2020-09-23 15:20:00,51.35,51.51,51.28,51.51,11345.0,50.8435,51.0019,50.7742,51.0019,11345.0
2020-09-23 15:30:00,51.51,51.52,51.3,51.41,23745.0,51.0019,51.0118,50.794,50.9029,23745.0
2020-09-23 15:40:00,51.42,51.46,51.28,51.32,28996.0,50.9128,50.9524,50.7742,50.8138,28996.0
2020-09-23 15:50:00,51.33,51.37,51.25,51.3,86231.0,50.8237,50.8633,50.7445,50.794,86231.0
2020-09-24 09:30:00,50.91,51.11,50.08,50.33,36402.0,50.4078,50.6059,49.586,49.8336,36402.0
2020-09-24 09:40:00,50.33,50.96,50.3,50.96,43300.0,49.8336,50.4573,49.8039,50.4573,43300.0
2020-09-24 09:50:00,51.06,51.09,50.69,50.69,14615.0,50.5564,50.5861,50.19,50.19,14615.0
2020-09-24 10:00:00,50.77,51.46,50.77,51.33,18257.0,50.2692,50.9524,50.2692,50.8237,18257.0
2020-09-24 10:10:00,51.31,51.61,51.29,51.49,15316.0,50.8039,51.1009,50.7841,50.9821,15316.0
2020-09-24 10:20:00,51.45,51.45,51.11,51.19,22284.0,50.9425,50.9425,50.6059,50.6851,22284.0
2020-09-24 10:30:00,51.19,51.21,50.96,50.96,19289.0,50.6851,50.7049,50.4573,50.4573,19289.0
2020-09-24 10:40:00,50.97,51.16,50.87,51.04,15416.0,50.4672,50.6554,50.3682,50.5366,15416.0
2020-09-24 10:50:00,51.09,51.22,51.0,51.16,8902.0,50.5861,50.7148,50.4969,50.6554,8902.0
2020-09-24 11:00:00,51.18,51.24,50.98,51.02,10791.0,50.6752,50.7346,50.4771,50.5167,10791.0
2020-09-24 11:10:00,51.01,51.05,50.84,50.84,10111.0,50.5068,50.5465,50.3385,50.3385,10111.0
2020-09-24 11:20:00,50.79,51.15,50.79,51.0,14463.0,50.289,50.6455,50.289,50.4969,14463.0
2020-09-24 11:30:00,50.98,51.04,50.85,51.02,17044.0,50.4771,50.5366,50.3484,50.5167,17044.0
2020-09-24 11:40:00,51.18,51.21,50.99,51.01,10710.0,50.6752,50.7049,50.487,50.5068,10710.0
2020-09-24 11:50:00,51.03,51.27,51.03,51.26,10753.0,50.5267,50.7643,50.5267,50.7544,10753.0
2020-09-24 12:00:00,51.33,51.38,51.24,51.33,8529.0,50.8237,50.8732,50.7346,50.8237,8529.0
2020-09-24 12:10:00,51.36,51.46,51.32,51.43,6371.0,50.8534,50.9524,50.8138,50.9227,6371.0
2020-09-24 12:20:00,51.46,51.48,51.3,51.34,9052.0,50.9524,50.9722,50.794,50.8336,9052.0
2020-09-24 12:30:00,51.34,51.34,51.1,51.1,8702.0,50.8336,50.8336,50.596,50.596,8702.0
2020-09-24 12:40:00,51.11,51.26,51.1,51.24,8339.0,50.6059,50.7544,50.596,50.7346,8339.0
2020-09-24 12:50:00,51.28,51.53,51.27,51.52,10675.0,50.7742,51.0217,50.7643,51.0118,10675.0
2020-09-24 13:00:00,51.53,51.65,51.53,51.63,7170.0,51.0217,51.1405,51.0217,51.1207,7170.0
2020-09-24 13:10:00,51.62,51.76,51.6,51.65,15743.0,51.1108,51.2494,51.091,51.1405,15743.0
2020-09-24 13:20:00,51.61,51.82,51.61,51.79,29517.0,51.1009,51.3089,51.1009,51.2792,29517.0
2020-09-24 13:30:00,51.83,51.93,51.8,51.85,8692.0,51.3188,51.4178,51.2891,51.3386,8692.0
2020-09-24 13:40:00,51.85,51.94,51.83,51.91,4253.0,51.3386,51.4277,51.3188,51.398,4253.0
2020-09-24 13:50:00,51.89,52.01,51.75,51.78,11000.0,51.3782,51.497,51.2395,51.2693,11000.0
2020-09-24 14:00:00,51.79,51.83,51.67,51.72,18041.0,51.2792,51.3188,51.1603,51.2098,18041.0
2020-09-24 14:10:00,51.71,51.82,51.66,51.66,6766.0,51.1999,51.3089,51.1504,51.1504,6766.0
2020-09-24 14:20:00,51.69,51.74,51.63,51.71,7663.0,51.1801,51.2296,51.1207,51.1999,7663.0
2020-09-24 14:30:00,51.72,51.87,51.7,51.81,9702.0,51.2098,51.3584,51.19,51.299,9702.0
2020-09-24 14:40:00,51.81,51.93,51.65,51.65,11142.0,51.299,51.4178,51.1405,51.1405,11142.0
2020-09-24 14:50:00,51.66,51.7,51.47,51.47,6122.0,51.1504,51.19,50.9623,50.9623,6122.0
2020-09-24 15:00:00,51.5,51.57,51.47,51.54,9198.0,50.992,51.0613,50.9623,51.0316,9198.0
2020-09-24 15:10:00,51.52,51.62,51.47,51.52,7580.0,51.0118,51.1108,50.9623,51.0118,7580.0
2020-09-24 15:20:00,51.52,51.52,51.31,51.38,9492.0,51.0118,51.0118,50.8039,50.8732,9492.0
2020-09-24 15:30:00,51.36,51.43,51.25,51.43,19109.0,50.8534,50.9227,50.7445,50.9227,19109.0
2020-09-24 15:40:00,51.43,51.6,51.37,51.4,30096.0,50.9227,51.091,50.8633,50.893,30096.0
2020-09-24 15:50:00,51.41,51.54,51.35,51.43,86279.0,50.9029,51.0316,50.8435,50.9227,86279.0
2020-09-25 09:30:00,51.01,51.01,50.59,50.73,34137.0,50.5068,50.5068,50.091,50.2296,34137.0
2020-09-25 09:40:00,50.77,51.19,50.77,50.88,10373.0,50.2692,50.6851,50.2692,50.3781,10373.0
2020-09-25 09:50:00,50.82,51.32,50.81,51.14,35659.0,50.3187,50.8138,50.3088,50.6356,35659.0
2020-09-25 10:00:00,51.15,51.19,51.05,51.14,5932.0,50.6455,50.6851,50.5465,50.6356,5932.0
2020-09-25 10:10:00,51.11,51.11,50.85,51.05,9933.0,50.6059,50.6059,50.3484,50.5465,9933.0
2020-09-25 10:20:00,51.07,51.25,51.07,51.16,6468.0,50.5663,50.7445,50.5663,50.6554,6468.0
2020-09-25 10:30:00,51.15,51.24,50.96,51.18,11989.0,50.6455,50.7346,50.4573,50.6752,11989.0
2020-09-25 10:40:00,51.22,51.3,51.05,51.1,13478.0,50.7148,50.794,50.5465,50.596,13478.0
2020-09-25 10:50:00,51.08,51.27,51.08,51.22,5524.0,50.5762,50.7643,50.5762,50.7148,5524.0
2020-09-25 11:00:00,51.26,51.26,50.95,51.03,19839.0,50.7544,50.7544,50.4474,50.5267,19839.0
2020-09-25 11:10:00,50.99,51.2,50.99,51.16,19053.0,50.487,50.695,50.487,50.6554,19053.0
2020-09-25 11:20:00,51.18,51.23,51.1,51.18,12107.0,50.6752,50.7247,50.596,50.6752,12107.0
2020-09-25 11:30:00,51.18,51.28,51.13,51.24,7089.0,50.6752,50.7742,50.6257,50.7346,7089.0
2020-09-25 11:40:00,51.25,51.3,51.03,51.03,7679.0,50.7445,50.794,50.5267,50.5267,7679.0
2020-09-25 11:50:00,51.04,51.08,51.03,51.05,6726.0,50.5366,50.5762,50.5267,50.5465,6726.0
2020-09-25 12:00:00,51.03,51.18,51.03,51.17,15597.0,50.5267,50.6752,50.5267,50.6653,15597.0
2020-09-25 12:10:00,51.16,51.27,51.08,51.09,10431.0,50.6554,50.7643,50.5762,50.5861,10431.0
2020-09-25 12:20:00,51.07,51.11,51.02,51.09,15650.0,50.5663,50.6059,50.5167,50.5861,15650.0
2020-09-25 12:30:00,51.09,51.17,51.02,51.12,15926.0,50.5861,50.6653,50.5167,50.6158,15926.0
2020-09-25 12:40:00,51.16,51.26,51.13,51.13,11169.0,50.6554,50.7544,50.6257,50.6257,11169.0
2020-09-25 12:50:00,51.13,51.35,51.11,51.33,3789.0,50.6257,50.8435,50.6059,50.8237,3789.0
2020-09-25 13:00:00,51.32,51.54,51.26,51.5,7298.0,50.8138,51.0316,50.7544,50.992,7298.0
2020-09-25 13:10:00,51.52,51.57,51.49,51.5,5072.0,51.0118,51.0613,50.9821,50.992,5072.0
2020-09-25 13:20:00,51.52,51.58,51.46,51.54,6634.0,51.0118,51.0712,50.9524,51.0316,6634.0
2020-09-25 13:30:00,51.57,51.59,51.44,51.47,4393.0,51.0613,51.0811,50.9326,50.9623,4393.0
2020-09-25 13:40:00,51.49,51.6,51.49,51.6,9812.0,50.9821,51.091,50.9821,51.091,9812.0
2020-09-25 13:50:00,51.6,51.63,51.56,51.59,5288.0,51.091,51.1207,51.0514,51.0811,5288.0
2020-09-25 14:00:00,51.58,51.75,51.57,51.72,5417.0,51.0712,51.2395,51.0613,51.2098,5417.0
2020-09-25 14:10:00,51.72,51.72,51.65,51.7,5958.0,51.2098,51.2098,51.1405,51.19,5958.0
2020-09-25 14:20:00,51.69,51.69,51.61,51.66,3772.0,51.1801,51.1801,51.1009,51.1504,3772.0
2020-09-25 14:30:00,51.65,51.66,51.54,51.54,6545.0,51.1405,51.1504,51.0316,51.0316,6545.0
2020-09-25 14:40:00,51.53,51.58,51.47,51.58,4100.0,51.0217,51.0712,50.9623,51.0712,4100.0
2020-09-25 14:50:00,51.6,51.69,51.5,51.69,5029.0,51.091,51.1801,50.992,51.1801,5029.0
2020-09-25 15:00:00,51.69,51.8,51.67,51.79,6993.0,51.1801,51.2891,51.1603,51.2792,6993.0
2020-09-25 15:10:00,51.81,51.96,51.78,51.94,5813.0,51.299,51.4475,51.2693,51.4277,5813.0
2020-09-25 15:20:00,51.93,51.97,51.89,51.96,8073.0,51.4178,51.4574,51.3782,51.4475,8073.0
2020-09-25 15:30:00,51.95,51.95,51.73,51.74,13456.0,51.4376,51.4376,51.2197,51.2296,13456.0
2020-09-25 15:40:00,51.75,51.78,51.7,51.74,13637.0,51.2395,51.2693,51.19,51.2296,13637.0
2020-09-25 15:50:00,51.73,51.74,51.63,51.74,44703.0,51.2197,51.2296,51.1207,51.2296,44703.0
2020-09-28 09:30:00,52.49,52.89,51.92,52.77,37613.0,51.9722,52.3683,51.4079,52.2495,37613.0
2020-09-28 09:40:00,52.78,52.85,52.66,52.68,13394.0,52.2594,52.3287,52.1406,52.1604,13394.0
2020-09-28 09:50:00,52.54,52.58,52.27,52.45,9199.0,52.0218,52.0614,51.7544,51.9326,9199.0
2020-09-28 10:00:00,52.42,52.54,52.35,52.38,13881.0,51.9029,52.0218,51.8336,51.8633,13881.0
2020-09-28 10:10:00,52.38,52.52,52.33,52.45,12351.0,51.8633,52.002,51.8138,51.9326,12351.0
2020-09-28 10:20:00,52.48,52.62,52.44,52.44,26938.0,51.9623,52.101,51.9227,51.9227,26938.0
2020-09-28 10:30:00,52.39,52.56,52.39,52.46,30499.0,51.8732,52.0416,51.8732,51.9425,30499.0
2020-09-28 10:40:00,52.43,52.53,52.41,52.48,16232.0,51.9128,52.0119,51.893,51.9623,16232.0
2020-09-28 10:50:00,52.5,52.5,52.25,52.28,9710.0,51.9822,51.9822,51.7346,51.7643,9710.0
2020-09-28 11:00:00,52.31,52.38,52.24,52.3,16452.0,51.794,51.8633,51.7247,51.7841,16452.0
2020-09-28 11:10:00,52.26,52.52,52.24,52.5,11636.0,51.7445,52.002,51.7247,51.9822,11636.0
2020-09-28 11:20:00,52.46,52.51,52.36,52.44,6649.0,51.9425,51.9921,51.8435,51.9227,6649.0
2020-09-28 11:30:00,52.43,52.52,52.43,52.49,10992.0,51.9128,52.002,51.9128,51.9722,10992.0
2020-09-28 11:40:00,52.49,52.73,52.47,52.72,17434.0,51.9722,52.2099,51.9524,52.2,17434.0
2020-09-28 11:50:00,52.71,52.73,52.66,52.69,9498.0,52.1901,52.2099,52.1406,52.1703,9498.0
2020-09-28 12:00:00,52.71,52.9,52.71,52.89,15649.0,52.1901,52.3782,52.1901,52.3683,15649.0
2020-09-28 12:10:00,52.92,53.0,52.75,52.81,22234.0,52.398,52.4772,52.2297,52.2891,22234.0
2020-09-28 12:20:00,52.82,52.9,52.82,52.88,5289.0,52.299,52.3782,52.299,52.3584,5289.0
2020-09-28 12:30:00,52.89,52.89,52.79,52.83,8271.0,52.3683,52.3683,52.2693,52.3089,8271.0
2020-09-28 12:40:00,52.83,52.95,52.83,52.92,4000.0,52.3089,52.4277,52.3089,52.398,4000.0
2020-09-28 12:50:00,52.92,52.94,52.89,52.9,5853.0,52.398,52.4178,52.3683,52.3782,5853.0
2020-09-28 13:00:00,52.85,53.0,52.85,52.93,6201.0,52.3287,52.4772,52.3287,52.4079,6201.0
2020-09-28 13:10:00,52.94,53.1,52.93,53.04,22832.0,52.4178,52.5762,52.4079,52.5168,22832.0
2020-09-28 13:20:00,53.05,53.06,52.86,52.87,6390.0,52.5267,52.5366,52.3386,52.3485,6390.0
2020-09-28 13:30:00,52.88,52.97,52.7,52.78,17788.0,52.3584,52.4475,52.1802,52.2594,17788.0
2020-09-28 13:40:00,52.76,52.76,52.61,52.76,14101.0,52.2396,52.2396,52.0911,52.2396,14101.0
2020-09-28 13:50:00,52.74,52.74,52.6,52.63,10666.0,52.2198,52.2198,52.0812,52.1109,10666.0
2020-09-28 14:00:00,52.64,52.8,52.59,52.71,9240.0,52.1208,52.2792,52.0713,52.1901,9240.0
2020-09-28 14:10:00,52.7,52.93,52.7,52.93,15259.0,52.1802,52.4079,52.1802,52.4079,15259.0
2020-09-28 14:20:00,52.92,52.92,52.78,52.88,11068.0,52.398,52.398,52.2594,52.3584,11068.0
2020-09-28 14:30:00,52.88,52.96,52.88,52.96,6657.0,52.3584,52.4376,52.3584,52.4376,6657.0
2020-09-28 14:40:00,52.95,53.04,52.9,53.0,8448.0,52.4277,52.5168,52.3782,52.4772,8448.0
2020-09-28 14:50:00,53.02,53.1,53.0,53.05,13900.0,52.497,52.5762,52.4772,52.5267,13900.0
2020-09-28 15:00:00,53.05,53.05,52.91,52.91,7455.0,52.5267,52.5267,52.3881,52.3881,7455.0
2020-09-28 15:10:00,52.91,52.98,52.87,52.88,9656.0,52.3881,52.4574,52.3485,52.3584,9656.0
2020-09-28 15:20:00,52.87,52.96,52.87,52.94,12060.0,52.3485,52.4376,52.3485,52.4178,12060.0
2020-09-28 15:30:00,52.94,52.94,52.81,52.87,15316.0,52.4178,52.4178,52.2891,52.3485,15316.0
2020-09-28 15:40:00,52.86,52.93,52.84,52.84,20141.0,52.3386,52.4079,52.3188,52.3188,20141.0
2020-09-28 15:50:00,52.83,52.91,52.78,52.9,88558.0,52.3089,52.3881,52.2594,52.3782,88558.0
2020-09-29 09:30:00,52.61,52.84,52.45,52.82,18295.0,52.0911,52.3188,51.9326,52.299,18295.0
2020-09-29 09:40:00,52.87,53.01,52.74,52.92,9177.0,52.3485,52.4871,52.2198,52.398,9177.0
2020-09-29 09:50:00,52.87,52.93,52.73,52.82,8685.0,52.3485,52.4079,52.2099,52.299,8685.0
2020-09-29 10:00:00,52.79,53.15,52.79,52.96,6919.0,52.2693,52.6257,52.2693,52.4376,6919.0
2020-09-29 10:10:00,53.01,53.18,52.97,53.18,26073.0,52.4871,52.6554,52.4475,52.6554,26073.0
2020-09-29 10:20:00,53.12,53.16,53.02,53.05,15242.0,52.596,52.6356,52.497,52.5267,15242.0
2020-09-29 10:30:00,53.07,53.07,52.75,52.84,10873.0,52.5465,52.5465,52.2297,52.3188,10873.0
2020-09-29 10:40:00,52.85,52.85,52.67,52.76,12184.0,52.3287,52.3287,52.1505,52.2396,12184.0
2020-09-29 10:50:00,52.79,52.87,52.7,52.7,6350.0,52.2693,52.3485,52.1802,52.1802,6350.0
2020-09-29 11:00:00,52.67,52.67,52.48,52.49,12159.0,52.1505,52.1505,51.9623,51.9722,12159.0
2020-09-29 11:10:00,52.51,52.6,52.48,52.57,8476.0,51.9921,52.0812,51.9623,52.0515,8476.0
2020-09-29 11:20:00,52.57,52.65,52.57,52.62,6650.0,52.0515,52.1307,52.0515,52.101,6650.0
2020-09-29 11:30:00,52.62,52.81,52.61,52.72,10005.0,52.101,52.2891,52.0911,52.2,10005.0
2020-09-29 11:40:00,52.71,52.71,52.46,52.56,6794.0,52.1901,52.1901,51.9425,52.0416,6794.0
2020-09-29 11:50:00,52.58,52.71,52.55,52.71,4166.0,52.0614,52.1901,52.0317,52.1901,4166.0
2020-09-29 12:00:00,52.71,52.9,52.67,52.9,44010.0,52.1901,52.3782,52.1505,52.3782,44010.0
2020-09-29 12:10:00,52.87,52.94,52.85,52.9,26104.0,52.3485,52.4178,52.3287,52.3782,26104.0
2020-09-29 12:20:00,52.89,52.93,52.79,52.88,7011.0,52.3683,52.4079,52.2693,52.3584,7011.0
2020-09-29 12:30:00,52.87,52.93,52.87,52.91,5676.0,52.3485,52.4079,52.3485,52.3881,5676.0
2020-09-29 12:40:00,52.91,52.95,52.85,52.92,8668.0,52.3881,52.4277,52.3287,52.398,8668.0
2020-09-29 12:50:00,52.92,52.92,52.83,52.85,4750.0,52.398,52.398,52.3089,52.3287,4750.0
2020-09-29 13:00:00,52.87,52.95,52.83,52.83,8069.0,52.3485,52.4277,52.3089,52.3089,8069.0
2020-09-29 13:10:00,52.86,52.96,52.79,52.95,8031.0,52.3386,52.4376,52.2693,52.4277,8031.0
2020-09-29 13:20:00,52.95,53.03,52.93,52.96,9053.0,52.4277,52.5069,52.4079,52.4376,9053.0
2020-09-29 13:30:00,52.94,53.0,52.93,52.97,18127.0,52.4178,52.4772,52.4079,52.4475,18127.0
2020-09-29 13:40:00,52.97,53.06,52.94,53.06,6856.0,52.4475,52.5366,52.4178,52.5366,6856.0
2020-09-29 13:50:00,53.09,53.16,53.08,53.11,8401.0,52.5663,52.6356,52.5564,52.5861,8401.0
2020-09-29 14:00:00,53.12,53.24,53.12,53.24,17635.0,52.596,52.7149,52.596,52.7149,17635.0
2020-09-29 14:10:00,53.24,53.28,53.19,53.2,18423.0,52.7149,52.7545,52.6653,52.6752,18423.0
2020-09-29 14:20:00,53.2,53.31,53.17,53.24,48795.0,52.6752,52.7842,52.6455,52.7149,48795.0
2020-09-29 14:30:00,53.26,53.32,53.23,53.31,14645.0,52.7347,52.7941,52.7049,52.7842,14645.0
2020-09-29 14:40:00,53.3,53.31,53.14,53.15,14072.0,52.7743,52.7842,52.6158,52.6257,14072.0
2020-09-29 14:50:00,53.15,53.19,53.09,53.15,21916.0,52.6257,52.6653,52.5663,52.6257,21916.0
2020-09-29 15:00:00,53.16,53.18,52.96,52.97,12691.0,52.6356,52.6554,52.4376,52.4475,12691.0
2020-09-29 15:10:00,52.96,53.06,52.9,53.04,12319.0,52.4376,52.5366,52.3782,52.5168,12319.0
2020-09-29 15:20:00,53.02,53.03,52.94,53.02,8602.0,52.497,52.5069,52.4178,52.497,8602.0
2020-09-29 15:30:00,53.02,53.03,52.81,52.88,17053.0,52.497,52.5069,52.2891,52.3584,17053.0
2020-09-29 15:40:00,52.87,52.94,52.85,52.88,15463.0,52.3485,52.4178,52.3287,52.3584,15463.0
2020-09-29 15:50:00,52.87,52.88,52.68,52.74,51569.0,52.3485,52.3584,52.1604,52.2198,51569.0
2020-09-30 09:30:00,52.7,52.9,52.51,52.87,40128.0,52.2295,52.4277,52.0412,52.398,40128.0
2020-09-30 09:40:00,52.88,53.08,52.62,53.05,13338.0,52.4079,52.6061,52.1502,52.5764,13338.0
2020-09-30 09:50:00,53.01,53.07,52.8,52.95,13830.0,52.5368,52.5962,52.3286,52.4773,13830.0
2020-09-30 10:00:00,52.96,53.41,52.94,53.3,20680.0,52.4872,52.9332,52.4674,52.8242,20680.0
2020-09-30 10:10:00,53.32,53.43,53.22,53.3,13576.0,52.844,52.953,52.7449,52.8242,13576.0
2020-09-30 10:20:00,53.3,53.36,53.17,53.27,15647.0,52.8242,52.8836,52.6953,52.7944,15647.0
2020-09-30 10:30:00,53.35,53.44,53.26,53.43,20519.0,52.8737,52.9629,52.7845,52.953,20519.0
2020-09-30 10:40:00,53.44,53.68,53.44,53.57,62003.0,52.9629,53.2008,52.9629,53.0918,62003.0
2020-09-30 10:50:00,53.55,53.8,53.52,53.72,78400.0,53.0719,53.3197,53.0422,53.2404,78400.0
2020-09-30 11:00:00,53.71,53.79,53.65,53.79,33683.0,53.2305,53.3098,53.1711,53.3098,33683.0
2020-09-30 11:10:00,53.79,53.93,53.69,53.85,33067.0,53.3098,53.4486,53.2107,53.3693,33067.0
2020-09-30 11:20:00,53.85,54.01,53.8,53.99,16050.0,53.3693,53.5278,53.3197,53.508,16050.0
2020-09-30 11:30:00,53.99,54.12,53.98,54.02,177238.0,53.508,53.6369,53.4981,53.5378,177238.0
2020-09-30 11:40:00,54.02,54.02,53.82,53.92,32168.0,53.5378,53.5378,53.3395,53.4386,32168.0
2020-09-30 11:50:00,53.93,53.93,53.74,53.78,12858.0,53.4486,53.4486,53.2603,53.2999,12858.0
2020-09-30 12:00:00,53.79,53.91,53.78,53.84,26781.0,53.3098,53.4287,53.2999,53.3594,26781.0
2020-09-30 12:10:00,53.84,53.84,53.76,53.84,27818.0,53.3594,53.3594,53.2801,53.3594,27818.0
2020-09-30 12:20:00,53.84,54.02,53.79,53.94,41415.0,53.3594,53.5378,53.3098,53.4585,41415.0
2020-09-30 12:30:00,53.94,53.95,53.67,53.72,23677.0,53.4585,53.4684,53.1909,53.2404,23677.0
2020-09-30 12:40:00,53.72,53.73,53.57,53.63,37152.0,53.2404,53.2503,53.0918,53.1512,37152.0
2020-09-30 12:50:00,53.61,53.76,53.49,53.65,31035.0,53.1314,53.2801,53.0125,53.1711,31035.0
2020-09-30 13:00:00,53.62,53.66,53.44,53.5,10283.0,53.1413,53.181,52.9629,53.0224,10283.0
2020-09-30 13:10:00,53.53,53.58,53.4,53.43,7899.0,53.0521,53.1017,52.9233,52.953,7899.0
2020-09-30 13:20:00,53.45,53.54,53.44,53.48,12765.0,52.9728,53.062,52.9629,53.0026,12765.0
2020-09-30 13:30:00,53.48,53.65,53.48,53.51,13773.0,53.0026,53.1711,53.0026,53.0323,13773.0
2020-09-30 13:40:00,53.5,53.51,53.25,53.27,13341.0,53.0224,53.0323,52.7746,52.7944,13341.0
2020-09-30 13:50:00,53.27,53.53,53.26,53.5,26421.0,52.7944,53.0521,52.7845,53.0224,26421.0
2020-09-30 14:00:00,53.48,53.49,53.3,53.34,6828.0,53.0026,53.0125,52.8242,52.8638,6828.0
2020-09-30 14:10:00,53.36,53.59,53.32,53.59,11836.0,52.8836,53.1116,52.844,53.1116,11836.0
2020-09-30 14:20:00,53.6,53.73,53.32,53.48,44168.0,53.1215,53.2503,52.844,53.0026,44168.0
2020-09-30 14:30:00,53.46,53.51,53.21,53.22,27089.0,52.9827,53.0323,52.735,52.7449,27089.0
2020-09-30 14:40:00,53.22,53.33,52.93,53.05,23605.0,52.7449,52.8539,52.4575,52.5764,23605.0
2020-09-30 14:50:00,53.02,53.4,53.0,53.36,25102.0,52.5467,52.9233,52.5269,52.8836,25102.0
2020-09-30 15:00:00,53.32,53.42,53.11,53.12,14849.0,52.844,52.9431,52.6359,52.6458,14849.0
2020-09-30 15:10:00,53.1,53.11,52.47,52.54,26560.0,52.626,52.6359,52.0016,52.071,26560.0
2020-09-30 15:20:00,52.51,52.71,52.39,52.64,22203.0,52.0412,52.2394,51.9223,52.1701,22203.0
2020-09-30 15:30:00,52.63,52.71,52.54,52.62,20637.0,52.1602,52.2394,52.071,52.1502,20637.0
2020-09-30 15:40:00,52.61,52.75,52.53,52.69,29826.0,52.1403,52.2791,52.0611,52.2196,29826.0
2020-09-30 15:50:00,52.68,53.08,52.65,52.87,180470.0,52.2097,52.6061,52.18,52.398,180470.0
2020-10-01 09:30:00,53.42,53.83,53.19,53.67,97250.0,52.9431,53.3494,52.7152,53.1909,97250.0
2020-10-01 09:40:00,53.79,53.91,53.63,53.87,28875.0,53.3098,53.4287,53.1512,53.3891,28875.0
2020-10-01 09:50:00,53.83,53.97,53.07,53.14,30681.0,53.3494,53.4882,52.5962,52.6656,30681.0
2020-10-01 10:00:00,53.1,53.11,52.72,52.77,19601.0,52.626,52.6359,52.2494,52.2989,19601.0
2020-10-01 10:10:00,52.8,53.03,52.6,53.0,24441.0,52.3286,52.5566,52.1304,52.5269,24441.0
2020-10-01 10:20:00,53.0,53.22,52.83,53.03,107597.0,52.5269,52.7449,52.3584,52.5566,107597.0
2020-10-01 10:30:00,53.0,53.11,52.86,52.93,47740.0,52.5269,52.6359,52.3881,52.4575,47740.0
2020-10-01 10:40:00,52.93,53.0,52.83,52.97,32947.0,52.4575,52.5269,52.3584,52.4971,32947.0
2020-10-01 10:50:00,52.94,52.97,52.69,52.87,12913.0,52.4674,52.4971,52.2196,52.398,12913.0
2020-10-01 11:00:00,52.95,53.27,52.84,53.07,65730.0,52.4773,52.7944,52.3683,52.5962,65730.0
2020-10-01 11:10:00,53.07,53.12,52.94,52.98,8283.0,52.5962,52.6458,52.4674,52.507,8283.0
2020-10-01 11:20:00,53.02,53.16,53.02,53.1,9042.0,52.5467,52.6854,52.5467,52.626,9042.0
2020-10-01 11:30:00,53.12,53.2,53.0,53.02,8028.0,52.6458,52.7251,52.5269,52.5467,8028.0
2020-10-01 11:40:00,53.02,53.22,52.98,53.16,6547.0,52.5467,52.7449,52.507,52.6854,6547.0
2020-10-01 11:50:00,53.16,53.28,53.12,53.28,4450.0,52.6854,52.8044,52.6458,52.8044,4450.0
2020-10-01 12:00:00,53.33,53.44,53.2,53.34,20068.0,52.8539,52.9629,52.7251,52.8638,20068.0
2020-10-01 12:10:00,53.34,53.48,53.31,53.45,21188.0,52.8638,53.0026,52.8341,52.9728,21188.0
2020-10-01 12:20:00,53.45,53.64,53.45,53.6,24597.0,52.9728,53.1611,52.9728,53.1215,24597.0
2020-10-01 12:30:00,53.6,53.62,53.47,53.5,27985.0,53.1215,53.1413,52.9927,53.0224,27985.0
2020-10-01 12:40:00,53.49,53.55,53.49,53.5,11739.0,53.0125,53.0719,53.0125,53.0224,11739.0
2020-10-01 12:50:00,53.5,53.56,53.48,53.55,39368.0,53.0224,53.0819,53.0026,53.0719,39368.0
2020-10-01 13:00:00,53.55,53.72,53.54,53.69,37274.0,53.0719,53.2404,53.062,53.2107,37274.0
2020-10-01 13:10:00,53.65,53.73,53.65,53.73,15981.0,53.1711,53.2503,53.1711,53.2503,15981.0
2020-10-01 13:20:00,53.7,53.74,53.49,53.49,108745.0,53.2206,53.2603,53.0125,53.0125,108745.0
2020-10-01 13:30:00,53.48,53.59,53.42,53.57,17403.0,53.0026,53.1116,52.9431,53.0918,17403.0
2020-10-01 13:40:00,53.59,53.64,53.34,53.37,26485.0,53.1116,53.1611,52.8638,52.8936,26485.0
2020-10-01 13:50:00,53.38,53.56,53.38,53.42,54219.0,52.9035,53.0819,52.9035,52.9431,54219.0
2020-10-01 14:00:00,53.44,53.51,53.22,53.34,80421.0,52.9629,53.0323,52.7449,52.8638,80421.0
2020-10-01 14:10:00,53.36,53.39,53.21,53.24,29272.0,52.8836,52.9134,52.735,52.7647,29272.0
2020-10-01 14:20:00,53.21,53.46,53.17,53.46,18225.0,52.735,52.9827,52.6953,52.9827,18225.0
2020-10-01 14:30:00,53.45,53.53,53.43,53.5,21834.0,52.9728,53.0521,52.953,53.0224,21834.0
2020-10-01 14:40:00,53.48,53.52,53.42,53.52,12796.0,53.0026,53.0422,52.9431,53.0422,12796.0
2020-10-01 14:50:00,53.53,53.58,53.49,53.55,18082.0,53.0521,53.1017,53.0125,53.0719,18082.0
2020-10-01 15:00:00,53.55,53.7,53.53,53.7,24595.0,53.0719,53.2206,53.0521,53.2206,24595.0
2020-10-01 15:10:00,53.73,53.73,53.53,53.55,68941.0,53.2503,53.2503,53.0521,53.0719,68941.0
2020-10-01 15:20:00,53.55,53.57,53.52,53.53,39051.0,53.0719,53.0918,53.0422,53.0521,39051.0
2020-10-01 15:30:00,53.52,53.65,53.5,53.64,45659.0,53.0422,53.1711,53.0224,53.1611,45659.0
2020-10-01 15:40:00,53.65,53.65,53.45,53.58,36191.0,53.1711,53.1711,52.9728,53.1017,36191.0
2020-10-01 15:50:00,53.56,53.72,53.52,53.55,98021.0,53.0819,53.2404,53.0422,53.0719,98021.0
2020-10-02 09:30:00,52.73,53.37,52.65,53.34,38128.0,52.2593,52.8936,52.18,52.8638,38128.0
2020-10-02 09:40:00,53.38,53.38,53.05,53.28,11387.0,52.9035,52.9035,52.5764,52.8044,11387.0
2020-10-02 09:50:00,53.27,53.63,53.21,53.61,13803.0,52.7944,53.1512,52.735,53.1314,13803.0
2020-10-02 10:00:00,53.56,53.75,53.53,53.64,14395.0,53.0819,53.2702,53.0521,53.1611,14395.0
2020-10-02 10:10:00,53.66,53.66,53.31,53.39,11114.0,53.181,53.181,52.8341,52.9134,11114.0
2020-10-02 10:20:00,53.42,53.71,53.34,53.71,8333.0,52.9431,53.2305,52.8638,53.2305,8333.0
2020-10-02 10:30:00,53.71,53.9,53.49,53.58,17551.0,53.2305,53.4188,53.0125,53.1017,17551.0
2020-10-02 10:40:00,53.53,53.9,53.52,53.87,5844.0,53.0521,53.4188,53.0422,53.3891,5844.0
2020-10-02 10:50:00,53.86,54.29,53.84,54.26,47993.0,53.3792,53.8053,53.3594,53.7756,47993.0
2020-10-02 11:00:00,54.25,54.44,54.12,54.35,15216.0,53.7657,53.954,53.6369,53.8648,15216.0
2020-10-02 11:10:00,54.35,54.49,54.2,54.46,41166.0,53.8648,54.0036,53.7161,53.9738,41166.0
2020-10-02 11:20:00,54.45,54.49,54.36,54.41,23097.0,53.9639,54.0036,53.8747,53.9243,23097.0
2020-10-02 11:30:00,54.41,54.41,54.24,54.37,32479.0,53.9243,53.9243,53.7558,53.8846,32479.0
2020-10-02 11:40:00,54.35,54.45,54.28,54.45,30226.0,53.8648,53.9639,53.7954,53.9639,30226.0
2020-10-02 11:50:00,54.48,54.57,54.24,54.27,16166.0,53.9936,54.0828,53.7558,53.7855,16166.0
2020-10-02 12:00:00,54.23,54.53,54.19,54.51,17292.0,53.7459,54.0432,53.7062,54.0234,17292.0
2020-10-02 12:10:00,54.54,54.95,54.53,54.89,33376.0,54.0531,54.4594,54.0432,54.4,33376.0
2020-10-02 12:20:00,54.91,55.14,54.89,54.98,33351.0,54.4198,54.6478,54.4,54.4892,33351.0
2020-10-02 12:30:00,54.98,55.29,54.96,55.19,12398.0,54.4892,54.7964,54.4694,54.6973,12398.0
2020-10-02 12:40:00,55.21,55.31,55.17,55.27,19263.0,54.7171,54.8162,54.6775,54.7766,19263.0
2020-10-02 12:50:00,55.24,55.24,54.93,55.14,37932.0,54.7469,54.7469,54.4396,54.6478,37932.0
2020-10-02 13:00:00,55.14,55.35,55.14,55.21,24236.0,54.6478,54.8559,54.6478,54.7171,24236.0
2020-10-02 13:10:00,55.23,55.82,55.21,55.82,71787.0,54.7369,55.3217,54.7171,55.3217,71787.0
2020-10-02 13:20:00,55.79,55.82,55.57,55.61,32239.0,55.2919,55.3217,55.0739,55.1136,32239.0
2020-10-02 13:30:00,55.57,55.57,55.21,55.32,17456.0,55.0739,55.0739,54.7171,54.8261,17456.0
2020-10-02 13:40:00,55.3,55.32,55.15,55.32,22568.0,54.8063,54.8261,54.6577,54.8261,22568.0
2020-10-02 13:50:00,55.33,55.38,55.21,55.32,49123.0,54.8361,54.8856,54.7171,54.8261,49123.0
2020-10-02 14:00:00,55.32,55.51,55.32,55.47,11415.0,54.8261,55.0144,54.8261,54.9748,11415.0
2020-10-02 14:10:00,55.46,55.68,55.43,55.66,19983.0,54.9649,55.1829,54.9352,55.1631,19983.0
2020-10-02 14:20:00,55.71,55.74,55.59,55.74,28433.0,55.2127,55.2424,55.0937,55.2424,28433.0
2020-10-02 14:30:00,55.74,55.83,55.67,55.73,41657.0,55.2424,55.3316,55.173,55.2325,41657.0
2020-10-02 14:40:00,55.75,55.8,55.67,55.71,26848.0,55.2523,55.3019,55.173,55.2127,26848.0
2020-10-02 14:50:00,55.71,55.71,55.49,55.53,18711.0,55.2127,55.2127,54.9946,55.0343,18711.0
2020-10-02 15:00:00,55.56,55.57,55.37,55.45,20125.0,55.064,55.0739,54.8757,54.955,20125.0
2020-10-02 15:10:00,55.46,55.67,55.43,55.58,27287.0,54.9649,55.173,54.9352,55.0838,27287.0
2020-10-02 15:20:00,55.6,55.75,55.57,55.68,34643.0,55.1036,55.2523,55.0739,55.1829,34643.0
2020-10-02 15:30:00,55.66,55.67,55.44,55.47,31553.0,55.1631,55.173,54.9451,54.9748,31553.0
2020-10-02 15:40:00,55.46,55.69,55.35,55.68,70452.0,54.9649,55.1928,54.8559,55.1829,70452.0
2020-10-02 15:50:00,55.66,55.68,55.17,55.2,130788.0,55.1631,55.1829,54.6775,54.7072,130788.0
2020-10-05 09:30:00,55.55,56.54,55.55,56.49,45388.0,55.0541,56.0353,55.0541,55.9857,45388.0
2020-10-05 09:40:00,56.35,57.03,56.35,57.01,28377.0,55.847,56.5209,55.847,56.5011,28377.0
2020-10-05 09:50:00,56.95,57.29,56.95,57.17,56288.0,56.4416,56.7786,56.4416,56.6596,56288.0
2020-10-05 10:00:00,57.24,57.38,56.87,56.88,29915.0,56.729,56.8678,56.3623,56.3722,29915.0
2020-10-05 10:10:00,56.88,56.89,56.65,56.68,33299.0,56.3722,56.3821,56.1443,56.174,33299.0
2020-10-05 10:20:00,56.69,56.77,56.36,56.39,40248.0,56.1839,56.2632,55.8569,55.8866,40248.0
2020-10-05 10:30:00,56.38,56.62,56.19,56.3,32918.0,55.8767,56.1145,55.6884,55.7974,32918.0
2020-10-05 10:40:00,56.26,56.51,56.2,56.45,26084.0,55.7578,56.0055,55.6983,55.9461,26084.0
2020-10-05 10:50:00,56.41,56.53,56.37,56.41,38086.0,55.9064,56.0253,55.8668,55.9064,38086.0
2020-10-05 11:00:00,56.41,56.49,56.26,56.27,25692.0,55.9064,55.9857,55.7578,55.7677,25692.0
2020-10-05 11:10:00,56.25,56.56,56.2,56.56,30926.0,55.7478,56.0551,55.6983,56.0551,30926.0
2020-10-05 11:20:00,56.6,56.6,56.32,56.37,32170.0,56.0947,56.0947,55.8172,55.8668,32170.0
2020-10-05 11:30:00,56.36,56.63,56.3,56.55,25510.0,55.8569,56.1245,55.7974,56.0452,25510.0
2020-10-05 11:40:00,56.56,56.82,56.56,56.76,14880.0,56.0551,56.3128,56.0551,56.2533,14880.0
2020-10-05 11:50:00,56.77,56.81,56.68,56.74,13573.0,56.2632,56.3028,56.174,56.2335,13573.0
2020-10-05 12:00:00,56.74,56.86,56.68,56.84,10894.0,56.2335,56.3524,56.174,56.3326,10894.0
2020-10-05 12:10:00,56.86,57.03,56.84,56.99,19460.0,56.3524,56.5209,56.3326,56.4812,19460.0
2020-10-05 12:20:00,56.99,57.0,56.77,56.93,12269.0,56.4812,56.4911,56.2632,56.4218,12269.0
2020-10-05 12:30:00,56.93,57.07,56.81,57.06,22220.0,56.4218,56.5605,56.3028,56.5506,22220.0
2020-10-05 12:40:00,57.09,57.24,57.06,57.14,15317.0,56.5803,56.729,56.5506,56.6299,15317.0
2020-10-05 12:50:00,57.11,57.27,57.11,57.19,19369.0,56.6002,56.7587,56.6002,56.6795,19369.0
2020-10-05 13:00:00,57.22,57.29,57.15,57.22,9135.0,56.7092,56.7786,56.6398,56.7092,9135.0
2020-10-05 13:10:00,57.22,57.3,57.2,57.21,16043.0,56.7092,56.7885,56.6894,56.6993,16043.0
2020-10-05 13:20:00,57.2,57.52,57.08,57.52,33925.0,56.6894,57.0065,56.5704,57.0065,33925.0
2020-10-05 13:30:00,57.56,57.6,57.46,57.5,13727.0,57.0461,57.0858,56.947,56.9867,13727.0
2020-10-05 13:40:00,57.51,57.57,57.36,57.36,15233.0,56.9966,57.0561,56.8479,56.8479,15233.0
2020-10-05 13:50:00,57.35,57.44,57.25,57.25,20370.0,56.838,56.9272,56.7389,56.7389,20370.0
2020-10-05 14:00:00,57.27,57.42,57.23,57.37,10603.0,56.7587,56.9074,56.7191,56.8578,10603.0
2020-10-05 14:10:00,57.37,57.51,57.35,57.39,51288.0,56.8578,56.9966,56.838,56.8777,51288.0
2020-10-05 14:20:00,57.39,57.47,57.24,57.47,18873.0,56.8777,56.957,56.729,56.957,18873.0
2020-10-05 14:30:00,57.49,57.66,57.42,57.54,19040.0,56.9768,57.1453,56.9074,57.0263,19040.0
2020-10-05 14:40:00,57.54,57.54,57.41,57.44,15993.0,57.0263,57.0263,56.8975,56.9272,15993.0
2020-10-05 14:50:00,57.43,57.49,57.33,57.47,17932.0,56.9173,56.9768,56.8182,56.957,17932.0
2020-10-05 15:00:00,57.45,57.5,57.41,57.5,58261.0,56.9371,56.9867,56.8975,56.9867,58261.0
2020-10-05 15:10:00,57.49,57.63,57.48,57.6,63250.0,56.9768,57.1155,56.9669,57.0858,63250.0
2020-10-05 15:20:00,57.6,57.65,57.54,57.58,19518.0,57.0858,57.1353,57.0263,57.066,19518.0
2020-10-05 15:30:00,57.59,57.59,57.2,57.24,33283.0,57.0759,57.0759,56.6894,56.729,33283.0
2020-10-05 15:40:00,57.24,57.25,57.02,57.13,56557.0,56.729,56.7389,56.511,56.62,56557.0
2020-10-05 15:50:00,57.13,57.14,56.86,56.9,179672.0,56.62,56.6299,56.3524,56.392,179672.0
2020-10-06 09:30:00,57.08,57.3,56.82,56.82,54262.0,56.5704,56.7885,56.3128,56.3128,54262.0
2020-10-06 09:40:00,56.87,56.87,56.53,56.75,18501.0,56.3623,56.3623,56.0253,56.2434,18501.0
2020-10-06 09:50:00,56.74,56.89,56.45,56.56,51601.0,56.2335,56.3821,55.9461,56.0551,51601.0
2020-10-06 10:00:00,56.52,56.65,56.31,56.42,19094.0,56.0154,56.1443,55.8073,55.9163,19094.0
2020-10-06 10:10:00,56.42,56.72,56.37,56.7,8857.0,55.9163,56.2136,55.8668,56.1938,8857.0
2020-10-06 10:20:00,56.68,56.76,56.46,56.76,49162.0,56.174,56.2533,55.956,56.2533,49162.0
2020-10-06 10:30:00,56.8,57.12,56.71,56.97,16111.0,56.2929,56.6101,56.2037,56.4614,16111.0
2020-10-06 10:40:00,56.98,57.09,56.75,56.87,37420.0,56.4713,56.5803,56.2434,56.3623,37420.0
2020-10-06 10:50:00,56.89,56.95,56.78,56.9,33781.0,56.3821,56.4416,56.2731,56.392,33781.0
2020-10-06 11:00:00,56.89,56.93,56.79,56.9,23867.0,56.3821,56.4218,56.283,56.392,23867.0
2020-10-06 11:10:00,56.9,56.93,56.84,56.9,17702.0,56.392,56.4218,56.3326,56.392,17702.0
2020-10-06 11:20:00,56.9,56.93,56.73,56.78,22581.0,56.392,56.4218,56.2236,56.2731,22581.0
2020-10-06 11:30:00,56.78,56.83,56.73,56.74,10159.0,56.2731,56.3227,56.2236,56.2335,10159.0
2020-10-06 11:40:00,56.74,56.84,56.74,56.8,11293.0,56.2335,56.3326,56.2335,56.2929,11293.0
2020-10-06 11:50:00,56.75,56.79,56.55,56.56,15969.0,56.2434,56.283,56.0452,56.0551,15969.0
2020-10-06 12:00:00,56.58,56.77,56.58,56.75,7207.0,56.0749,56.2632,56.0749,56.2434,7207.0
2020-10-06 12:10:00,56.78,56.94,56.74,56.9,24035.0,56.2731,56.4317,56.2335,56.392,24035.0
2020-10-06 12:20:00,56.89,56.94,56.74,56.76,18480.0,56.3821,56.4317,56.2335,56.2533,18480.0
2020-10-06 12:30:00,56.76,56.83,56.7,56.76,19676.0,56.2533,56.3227,56.1938,56.2533,19676.0
2020-10-06 12:40:00,56.79,56.8,56.7,56.78,19683.0,56.283,56.2929,56.1938,56.2731,19683.0
2020-10-06 12:50:00,56.78,56.95,56.78,56.95,19107.0,56.2731,56.4416,56.2731,56.4416,19107.0
2020-10-06 13:00:00,56.95,57.46,56.95,57.41,36944.0,56.4416,56.947,56.4416,56.8975,36944.0
2020-10-06 13:10:00,57.4,57.7,57.38,57.61,47993.0,56.8876,57.1849,56.8678,57.0957,47993.0
2020-10-06 13:20:00,57.61,57.68,57.54,57.58,6916.0,57.0957,57.1651,57.0263,57.066,6916.0
2020-10-06 13:30:00,57.58,57.66,57.51,57.58,13059.0,57.066,57.1453,56.9966,57.066,13059.0
2020-10-06 13:40:00,57.62,57.64,57.47,57.5,7066.0,57.1056,57.1254,56.957,56.9867,7066.0
2020-10-06 13:50:00,57.51,57.57,57.39,57.42,37002.0,56.9966,57.0561,56.8777,56.9074,37002.0
2020-10-06 14:00:00,57.42,57.48,57.25,57.39,8505.0,56.9074,56.9669,56.7389,56.8777,8505.0
2020-10-06 14:10:00,57.36,57.76,57.36,57.74,30781.0,56.8479,57.2444,56.8479,57.2245,30781.0
2020-10-06 14:20:00,57.76,57.8,57.68,57.7,15353.0,57.2444,57.284,57.1651,57.1849,15353.0
2020-10-06 14:30:00,57.72,57.72,57.59,57.62,20783.0,57.2047,57.2047,57.0759,57.1056,20783.0
2020-10-06 14:40:00,57.6,57.69,57.34,57.44,20544.0,57.0858,57.175,56.8281,56.9272,20544.0
2020-10-06 14:50:00,57.43,57.43,56.63,56.95,49019.0,56.9173,56.9173,56.1245,56.4416,49019.0
2020-10-06 15:00:00,56.95,57.0,56.53,56.72,46762.0,56.4416,56.4911,56.0253,56.2136,46762.0
2020-10-06 15:10:00,56.73,56.73,56.25,56.26,46208.0,56.2236,56.2236,55.7478,55.7578,46208.0
2020-10-06 15:20:00,56.3,56.65,56.24,56.63,24652.0,55.7974,56.1443,55.7379,56.1245,24652.0
2020-10-06 15:30:00,56.63,57.02,56.63,56.89,21743.0,56.1245,56.511,56.1245,56.3821,21743.0
2020-10-06 15:40:00,56.9,56.99,56.78,56.93,54140.0,56.392,56.4812,56.2731,56.4218,54140.0
2020-10-06 15:50:00,56.93,56.93,56.68,56.74,148610.0,56.4218,56.4218,56.174,56.2335,148610.0
2020-10-07 09:30:00,57.33,57.69,57.3,57.51,21747.0,56.8182,57.175,56.7885,56.9966,21747.0
2020-10-07 09:40:00,57.53,57.76,57.32,57.72,17696.0,57.0164,57.2444,56.8083,57.2047,17696.0
2020-10-07 09:50:00,57.68,57.98,57.63,57.98,5227.0,57.1651,57.4624,57.1155,57.4624,5227.0
2020-10-07 10:00:00,57.84,58.34,57.84,58.3,7186.0,57.3236,57.8192,57.3236,57.7795,7186.0
2020-10-07 10:10:00,58.3,58.4,58.1,58.4,6446.0,57.7795,57.8786,57.5813,57.8786,6446.0
2020-10-07 10:20:00,58.41,58.65,58.4,58.56,10743.0,57.8886,58.1264,57.8786,58.0372,10743.0
2020-10-07 10:30:00,58.66,58.89,58.55,58.63,16394.0,58.1363,58.3643,58.0273,58.1066,16394.0
2020-10-07 10:40:00,58.56,58.68,58.43,58.6,15166.0,58.0372,58.1561,57.9084,58.0769,15166.0
2020-10-07 10:50:00,58.62,58.73,58.48,58.56,10357.0,58.0967,58.2057,57.9579,58.0372,10357.0
2020-10-07 11:00:00,58.56,58.62,58.49,58.55,19405.0,58.0372,58.0967,57.9678,58.0273,19405.0
2020-10-07 11:10:00,58.58,58.71,58.43,58.48,10350.0,58.057,58.1859,57.9084,57.9579,10350.0
2020-10-07 11:20:00,58.43,58.58,58.43,58.57,12008.0,57.9084,58.057,57.9084,58.0471,12008.0
2020-10-07 11:30:00,58.65,58.65,58.44,58.58,17604.0,58.1264,58.1264,57.9183,58.057,17604.0
2020-10-07 11:40:00,58.56,58.71,58.55,58.62,4240.0,58.0372,58.1859,58.0273,58.0967,4240.0
2020-10-07 11:50:00,58.62,58.66,58.55,58.64,12772.0,58.0967,58.1363,58.0273,58.1165,12772.0
2020-10-07 12:00:00,58.63,58.68,58.5,58.5,10924.0,58.1066,58.1561,57.9778,57.9778,10924.0
2020-10-07 12:10:00,58.51,58.54,58.37,58.38,3704.0,57.9877,58.0174,57.8489,57.8588,3704.0
2020-10-07 12:20:00,58.37,58.49,58.28,58.48,22611.0,57.8489,57.9678,57.7597,57.9579,22611.0
2020-10-07 12:30:00,58.46,58.47,58.36,58.38,4909.0,57.9381,57.948,57.839,57.8588,4909.0
2020-10-07 12:40:00,58.43,58.47,58.29,58.36,53983.0,57.9084,57.948,57.7696,57.839,53983.0
2020-10-07 12:50:00,58.34,58.41,58.25,58.31,19552.0,57.8192,57.8886,57.73,57.7895,19552.0
2020-10-07 13:00:00,58.27,58.36,58.14,58.31,18401.0,57.7498,57.839,57.621,57.7895,18401.0
2020-10-07 13:10:00,58.31,58.34,58.09,58.18,14933.0,57.7895,57.8192,57.5714,57.6606,14933.0
2020-10-07 13:20:00,58.2,58.2,58.05,58.12,7631.0,57.6804,57.6804,57.5318,57.6011,7631.0
2020-10-07 13:30:00,58.13,58.17,58.09,58.09,13324.0,57.6111,57.6507,57.5714,57.5714,13324.0
2020-10-07 13:40:00,58.13,58.29,58.11,58.23,9721.0,57.6111,57.7696,57.5912,57.7102,9721.0
2020-10-07 13:50:00,58.25,58.29,58.04,58.04,9602.0,57.73,57.7696,57.5219,57.5219,9602.0
2020-10-07 14:00:00,58.07,58.16,57.97,58.01,11043.0,57.5516,57.6408,57.4525,57.4921,11043.0
2020-10-07 14:10:00,58.05,58.09,57.88,58.0,41166.0,57.5318,57.5714,57.3633,57.4822,41166.0
2020-10-07 14:20:00,58.0,58.13,57.98,58.1,17692.0,57.4822,57.6111,57.4624,57.5813,17692.0
2020-10-07 14:30:00,58.07,58.38,58.07,58.3,16117.0,57.5516,57.8588,57.5516,57.7795,16117.0
2020-10-07 14:40:00,58.32,58.41,58.2,58.4,18728.0,57.7994,57.8886,57.6804,57.8786,18728.0
2020-10-07 14:50:00,58.4,58.44,58.37,58.39,12808.0,57.8786,57.9183,57.8489,57.8687,12808.0
2020-10-07 15:00:00,58.39,58.48,58.38,58.46,12229.0,57.8687,57.9579,57.8588,57.9381,12229.0
2020-10-07 15:10:00,58.48,58.51,58.37,58.47,19848.0,57.9579,57.9877,57.8489,57.948,19848.0
2020-10-07 15:20:00,58.47,58.52,58.44,58.51,18918.0,57.948,57.9976,57.9183,57.9877,18918.0
2020-10-07 15:30:00,58.51,58.51,58.34,58.48,17533.0,57.9877,57.9877,57.8192,57.9579,17533.0
2020-10-07 15:40:00,58.48,58.5,58.4,58.46,31543.0,57.9579,57.9778,57.8786,57.9381,31543.0
2020-10-07 15:50:00,58.48,58.48,58.31,58.32,88828.0,57.9579,57.9579,57.7895,57.7994,88828.0
2020-10-08 09:30:00,58.56,59.0,58.36,58.48,28008.0,58.0372,58.4733,57.839,57.9579,28008.0
2020-10-08 09:40:00,58.52,58.68,58.46,58.56,14788.0,57.9976,58.1561,57.9381,58.0372,14788.0
2020-10-08 09:50:00,58.52,59.12,58.51,59.1,21699.0,57.9976,58.5922,57.9877,58.5724,21699.0
2020-10-08 10:00:00,59.12,59.15,58.87,59.09,11738.0,58.5922,58.622,58.3445,58.5625,11738.0
2020-10-08 10:10:00,59.06,59.18,59.0,59.11,33748.0,58.5328,58.6517,58.4733,58.5823,33748.0
2020-10-08 10:20:00,59.09,59.25,58.72,58.89,103760.0,58.5625,58.7211,58.1958,58.3643,103760.0
2020-10-08 10:30:00,58.84,59.0,58.77,58.87,20189.0,58.3147,58.4733,58.2453,58.3445,20189.0
2020-10-08 10:40:00,58.81,58.81,58.53,58.59,14459.0,58.285,58.285,58.0075,58.067,14459.0
2020-10-08 10:50:00,58.61,58.73,58.38,58.38,13408.0,58.0868,58.2057,57.8588,57.8588,13408.0
2020-10-08 11:00:00,58.35,58.36,58.21,58.21,14073.0,57.8291,57.839,57.6903,57.6903,14073.0
2020-10-08 11:10:00,58.25,58.3,58.2,58.24,9798.0,57.73,57.7795,57.6804,57.7201,9798.0
2020-10-08 11:20:00,58.23,58.28,58.07,58.13,20877.0,57.7102,57.7597,57.5516,57.6111,20877.0
2020-10-08 11:30:00,58.11,58.17,57.81,57.91,36281.0,57.5912,57.6507,57.2939,57.393,36281.0
2020-10-08 11:40:00,57.91,58.19,57.88,58.17,25933.0,57.393,57.6705,57.3633,57.6507,25933.0
2020-10-08 11:50:00,58.15,58.18,57.9,57.97,11419.0,57.6309,57.6606,57.3831,57.4525,11419.0
2020-10-08 12:00:00,57.94,58.32,57.91,58.32,28181.0,57.4228,57.7994,57.393,57.7994,28181.0
2020-10-08 12:10:00,58.32,58.39,58.27,58.37,11478.0,57.7994,57.8687,57.7498,57.8489,11478.0
2020-10-08 12:20:00,58.39,58.48,58.38,58.46,9595.0,57.8687,57.9579,57.8588,57.9381,9595.0
2020-10-08 12:30:00,58.45,58.63,58.4,58.63,12056.0,57.9282,58.1066,57.8786,58.1066,12056.0
2020-10-08 12:40:00,58.63,58.65,58.51,58.52,7430.0,58.1066,58.1264,57.9877,57.9976,7430.0
2020-10-08 12:50:00,58.52,58.52,58.26,58.41,14215.0,57.9976,57.9976,57.7399,57.8886,14215.0
2020-10-08 13:00:00,58.41,58.5,58.4,58.42,11377.0,57.8886,57.9778,57.8786,57.8985,11377.0
2020-10-08 13:10:00,58.4,58.47,58.38,58.45,10302.0,57.8786,57.948,57.8588,57.9282,10302.0
2020-10-08 13:20:00,58.44,58.47,58.41,58.46,7030.0,57.9183,57.948,57.8886,57.9381,7030.0
2020-10-08 13:30:00,58.46,58.52,58.41,58.52,9281.0,57.9381,57.9976,57.8886,57.9976,9281.0
2020-10-08 13:40:00,58.51,58.53,58.35,58.39,8573.0,57.9877,58.0075,57.8291,57.8687,8573.0
2020-10-08 13:50:00,58.39,58.51,58.37,58.46,10362.0,57.8687,57.9877,57.8489,57.9381,10362.0
2020-10-08 14:00:00,58.47,58.51,58.41,58.51,14802.0,57.948,57.9877,57.8886,57.9877,14802.0
2020-10-08 14:10:00,58.48,58.6,58.48,58.6,18402.0,57.9579,58.0769,57.9579,58.0769,18402.0
2020-10-08 14:20:00,58.58,58.67,58.58,58.65,15789.0,58.057,58.1462,58.057,58.1264,15789.0
2020-10-08 14:30:00,58.64,58.74,58.63,58.74,12120.0,58.1165,58.2156,58.1066,58.2156,12120.0
2020-10-08 14:40:00,58.73,58.85,58.67,58.69,54879.0,58.2057,58.3246,58.1462,58.1661,54879.0
2020-10-08 14:50:00,58.69,58.79,58.67,58.78,8857.0,58.1661,58.2652,58.1462,58.2553,8857.0
2020-10-08 15:00:00,58.78,58.87,58.65,58.87,16992.0,58.2553,58.3445,58.1264,58.3445,16992.0
2020-10-08 15:10:00,58.87,59.0,58.84,58.86,33938.0,58.3445,58.4733,58.3147,58.3345,33938.0
2020-10-08 15:20:00,58.84,58.93,58.81,58.84,20274.0,58.3147,58.4039,58.285,58.3147,20274.0
2020-10-08 15:30:00,58.85,58.97,58.82,58.84,26012.0,58.3246,58.4436,58.2949,58.3147,26012.0
2020-10-08 15:40:00,58.86,58.97,58.84,58.92,27409.0,58.3345,58.4436,58.3147,58.394,27409.0
2020-10-08 15:50:00,58.92,59.03,58.87,58.99,126620.0,58.394,58.503,58.3445,58.4634,126620.0
2020-10-09 09:30:00,59.2,59.36,58.87,58.94,21804.0,58.6715,58.8301,58.3445,58.4138,21804.0
2020-10-09 09:40:00,58.91,59.05,58.63,58.77,24605.0,58.3841,58.5228,58.1066,58.2453,24605.0
2020-10-09 09:50:00,58.68,58.83,58.35,58.47,22468.0,58.1561,58.3048,57.8291,57.948,22468.0
2020-10-09 10:00:00,58.58,58.59,58.24,58.39,12056.0,58.057,58.067,57.7201,57.8687,12056.0
2020-10-09 10:10:00,58.34,58.55,58.18,58.55,8076.0,57.8192,58.0273,57.6606,58.0273,8076.0
2020-10-09 10:20:00,58.5,58.68,58.47,58.6,50491.0,57.9778,58.1561,57.948,58.0769,50491.0
2020-10-09 10:30:00,58.51,58.75,58.5,58.7,11673.0,57.9877,58.2255,57.9778,58.176,11673.0
2020-10-09 10:40:00,58.7,58.83,58.68,58.73,8166.0,58.176,58.3048,58.1561,58.2057,8166.0
2020-10-09 10:50:00,58.71,58.72,58.58,58.58,11944.0,58.1859,58.1958,58.057,58.057,11944.0
2020-10-09 11:00:00,58.57,58.61,58.54,58.56,12693.0,58.0471,58.0868,58.0174,58.0372,12693.0
2020-10-09 11:10:00,58.55,58.59,58.48,58.51,12978.0,58.0273,58.067,57.9579,57.9877,12978.0
2020-10-09 11:20:00,58.53,58.54,58.42,58.45,9708.0,58.0075,58.0174,57.8985,57.9282,9708.0
2020-10-09 11:30:00,58.45,58.48,58.37,58.4,12678.0,57.9282,57.9579,57.8489,57.8786,12678.0
2020-10-09 11:40:00,58.38,58.88,58.36,58.8,10171.0,57.8588,58.3544,57.839,58.2751,10171.0
2020-10-09 11:50:00,58.84,58.97,58.81,58.92,8707.0,58.3147,58.4436,58.285,58.394,8707.0
2020-10-09 12:00:00,58.92,59.15,58.91,59.13,18373.0,58.394,58.622,58.3841,58.6021,18373.0
2020-10-09 12:10:00,59.11,59.11,58.91,59.01,16633.0,58.5823,58.5823,58.3841,58.4832,16633.0
2020-10-09 12:20:00,59.01,59.08,58.93,58.95,11354.0,58.4832,58.5526,58.4039,58.4237,11354.0
2020-10-09 12:30:00,58.99,59.03,58.98,59.03,7378.0,58.4634,58.503,58.4535,58.503,7378.0
2020-10-09 12:40:00,59.0,59.35,58.97,59.27,37138.0,58.4733,58.8202,58.4436,58.7409,37138.0
2020-10-09 12:50:00,59.29,59.3,59.15,59.3,15368.0,58.7607,58.7706,58.622,58.7706,15368.0
2020-10-09 13:00:00,59.3,59.34,59.23,59.31,29504.0,58.7706,58.8103,58.7012,58.7805,29504.0
2020-10-09 13:10:00,59.3,59.3,58.91,58.91,20623.0,58.7706,58.7706,58.3841,58.3841,20623.0
2020-10-09 13:20:00,58.91,58.91,58.8,58.88,20077.0,58.3841,58.3841,58.2751,58.3544,20077.0
2020-10-09 13:30:00,58.88,59.02,58.87,59.02,11056.0,58.3544,58.4931,58.3445,58.4931,11056.0
2020-10-09 13:40:00,59.01,59.03,58.96,58.97,10371.0,58.4832,58.503,58.4337,58.4436,10371.0
2020-10-09 13:50:00,58.99,59.08,58.97,59.08,10612.0,58.4634,58.5526,58.4436,58.5526,10612.0
2020-10-09 14:00:00,59.06,59.07,58.97,58.98,18585.0,58.5328,58.5427,58.4436,58.4535,18585.0
2020-10-09 14:10:00,58.98,59.02,58.91,58.94,11020.0,58.4535,58.4931,58.3841,58.4138,11020.0
2020-10-09 14:20:00,58.93,59.0,58.87,58.99,15840.0,58.4039,58.4733,58.3445,58.4634,15840.0
2020-10-09 14:30:00,58.98,59.03,58.89,58.94,22402.0,58.4535,58.503,58.3643,58.4138,22402.0
2020-10-09 14:40:00,58.95,59.06,58.94,58.99,25339.0,58.4237,58.5328,58.4138,58.4634,25339.0
2020-10-09 14:50:00,59.0,59.0,58.88,58.97,25162.0,58.4733,58.4733,58.3544,58.4436,25162.0
2020-10-09 15:00:00,58.97,59.02,58.88,58.94,20812.0,58.4436,58.4931,58.3544,58.4138,20812.0
2020-10-09 15:10:00,58.93,59.07,58.93,59.04,33791.0,58.4039,58.5427,58.4039,58.5129,33791.0
2020-10-09 15:20:00,59.04,59.23,59.04,59.18,31125.0,58.5129,58.7012,58.5129,58.6517,31125.0
2020-10-09 15:30:00,59.19,59.19,59.03,59.04,34297.0,58.6616,58.6616,58.503,58.5129,34297.0
2020-10-09 15:40:00,59.05,59.28,59.05,59.2,28816.0,58.5228,58.7508,58.5228,58.6715,28816.0
2020-10-09 15:50:00,59.23,59.25,59.13,59.23,91788.0,58.7012,58.7211,58.6021,58.7012,91788.0
2020-10-12 09:30:00,60.0,60.34,59.77,60.12,56312.0,59.4644,59.8013,59.2364,59.5833,56312.0
2020-10-12 09:40:00,60.1,60.21,59.92,60.21,19689.0,59.5635,59.6725,59.3851,59.6725,19689.0
2020-10-12 09:50:00,60.22,60.81,60.13,60.81,58756.0,59.6824,60.2671,59.5932,60.2671,58756.0
2020-10-12 10:00:00,60.84,61.07,60.75,60.92,61082.0,60.2969,60.5248,60.2077,60.3762,61082.0
2020-10-12 10:10:00,60.87,61.03,60.75,60.85,18793.0,60.3266,60.4852,60.2077,60.3068,18793.0
2020-10-12 10:20:00,60.96,60.99,60.73,60.93,22417.0,60.4158,60.4455,60.1878,60.3861,22417.0
2020-10-12 10:30:00,60.93,61.01,60.79,60.89,11318.0,60.3861,60.4653,60.2473,60.3464,11318.0
2020-10-12 10:40:00,60.9,61.03,60.9,60.96,36741.0,60.3563,60.4852,60.3563,60.4158,36741.0
2020-10-12 10:50:00,60.99,61.13,60.7,60.8,48269.0,60.4455,60.5843,60.1581,60.2572,48269.0
2020-10-12 11:00:00,60.84,61.36,60.84,61.33,32081.0,60.2969,60.8122,60.2969,60.7825,32081.0
2020-10-12 11:10:00,61.36,61.49,61.25,61.32,47629.0,60.8122,60.9411,60.7032,60.7726,47629.0
2020-10-12 11:20:00,61.33,61.35,61.06,61.09,24380.0,60.7825,60.8023,60.5149,60.5446,24380.0
2020-10-12 11:30:00,61.1,61.14,61.03,61.11,16589.0,60.5545,60.5942,60.4852,60.5645,16589.0
2020-10-12 11:40:00,61.12,61.12,60.97,61.01,31972.0,60.5744,60.5744,60.4257,60.4653,31972.0
2020-10-12 11:50:00,61.0,61.24,61.0,61.23,35466.0,60.4554,60.6933,60.4554,60.6834,35466.0
2020-10-12 12:00:00,61.2,61.27,61.09,61.2,32263.0,60.6537,60.723,60.5446,60.6537,32263.0
2020-10-12 12:10:00,61.21,61.47,61.19,61.4,63535.0,60.6636,60.9212,60.6437,60.8519,63535.0
2020-10-12 12:20:00,61.42,61.52,61.39,61.51,31715.0,60.8717,60.9708,60.842,60.9609,31715.0
2020-10-12 12:30:00,61.52,61.6,61.47,61.58,38275.0,60.9708,61.0501,60.9212,61.0303,38275.0
2020-10-12 12:40:00,61.6,61.68,61.53,61.53,35771.0,61.0501,61.1294,60.9807,60.9807,35771.0
2020-10-12 12:50:00,61.5,61.5,61.3,61.33,15753.0,60.951,60.951,60.7528,60.7825,15753.0
2020-10-12 13:00:00,61.33,61.38,61.23,61.32,21260.0,60.7825,60.832,60.6834,60.7726,21260.0
2020-10-12 13:10:00,61.31,61.33,61.22,61.29,11246.0,60.7627,60.7825,60.6735,60.7428,11246.0
2020-10-12 13:20:00,61.28,61.54,61.27,61.52,22817.0,60.7329,60.9906,60.723,60.9708,22817.0
2020-10-12 13:30:00,61.59,61.59,61.35,61.35,26320.0,61.0402,61.0402,60.8023,60.8023,26320.0
2020-10-12 13:40:00,61.35,61.38,61.22,61.31,24005.0,60.8023,60.832,60.6735,60.7627,24005.0
2020-10-12 13:50:00,61.32,61.37,61.28,61.36,25276.0,60.7726,60.8221,60.7329,60.8122,25276.0
2020-10-12 14:00:00,61.35,61.44,61.25,61.25,32674.0,60.8023,60.8915,60.7032,60.7032,32674.0
2020-10-12 14:10:00,61.24,61.25,60.92,61.08,37021.0,60.6933,60.7032,60.3762,60.5347,37021.0
2020-10-12 14:20:00,61.09,61.12,61.0,61.12,15517.0,60.5446,60.5744,60.4554,60.5744,15517.0
2020-10-12 14:30:00,61.09,61.2,60.96,61.08,16056.0,60.5446,60.6537,60.4158,60.5347,16056.0
2020-10-12 14:40:00,61.06,61.1,60.96,61.05,21980.0,60.5149,60.5545,60.4158,60.505,21980.0
2020-10-12 14:50:00,61.05,61.28,60.98,61.22,17509.0,60.505,60.7329,60.4356,60.6735,17509.0
2020-10-12 15:00:00,61.23,61.26,61.13,61.22,23160.0,60.6834,60.7131,60.5843,60.6735,23160.0
2020-10-12 15:10:00,61.19,61.29,61.15,61.27,29207.0,60.6437,60.7428,60.6041,60.723,29207.0
2020-10-12 15:20:00,61.29,61.55,61.28,61.55,21434.0,60.7428,61.0005,60.7329,61.0005,21434.0
2020-10-12 15:30:00,61.55,61.56,61.29,61.31,43988.0,61.0005,61.0104,60.7428,60.7627,43988.0
2020-10-12 15:40:00,61.3,61.43,61.3,61.41,62079.0,60.7528,60.8816,60.7528,60.8618,62079.0
2020-10-12 15:50:00,61.42,61.56,61.32,61.34,102873.0,60.8717,61.0104,60.7726,60.7924,102873.0
2020-10-13 09:30:00,60.78,60.97,60.52,60.59,49575.0,60.2374,60.4257,59.9797,60.0491,49575.0
2020-10-13 09:40:00,60.55,60.66,60.4,60.58,10472.0,60.0095,60.1185,59.8608,60.0392,10472.0
2020-10-13 09:50:00,60.58,60.66,60.34,60.35,10360.0,60.0392,60.1185,59.8013,59.8112,10360.0
2020-10-13 10:00:00,60.35,60.88,60.35,60.8,10817.0,59.8112,60.3365,59.8112,60.2572,10817.0
2020-10-13 10:10:00,60.86,60.86,60.41,60.48,28551.0,60.3167,60.3167,59.8707,59.9401,28551.0
2020-10-13 10:20:00,60.53,60.82,60.3,60.74,17153.0,59.9896,60.277,59.7617,60.1978,17153.0
2020-10-13 10:30:00,60.8,60.91,60.69,60.81,9330.0,60.2572,60.3662,60.1482,60.2671,9330.0
2020-10-13 10:40:00,60.8,60.84,60.61,60.65,6782.0,60.2572,60.2969,60.0689,60.1086,6782.0
2020-10-13 10:50:00,60.67,60.8,60.61,60.67,10394.0,60.1284,60.2572,60.0689,60.1284,10394.0
2020-10-13 11:00:00,60.7,60.81,60.65,60.74,44844.0,60.1581,60.2671,60.1086,60.1978,44844.0
2020-10-13 11:10:00,60.76,60.79,60.7,60.73,15304.0,60.2176,60.2473,60.1581,60.1878,15304.0
2020-10-13 11:20:00,60.73,60.76,60.51,60.58,47539.0,60.1878,60.2176,59.9698,60.0392,47539.0
2020-10-13 11:30:00,60.6,60.64,60.49,60.49,19127.0,60.059,60.0987,59.95,59.95,19127.0
2020-10-13 11:40:00,60.47,60.49,60.36,60.45,5254.0,59.9302,59.95,59.8212,59.9103,5254.0
2020-10-13 11:50:00,60.45,60.45,60.27,60.33,7824.0,59.9103,59.9103,59.732,59.7914,7824.0
2020-10-13 12:00:00,60.33,60.38,60.31,60.33,6509.0,59.7914,59.841,59.7716,59.7914,6509.0
2020-10-13 12:10:00,60.34,60.66,60.23,60.64,6257.0,59.8013,60.1185,59.6923,60.0987,6257.0
2020-10-13 12:20:00,60.64,60.72,60.6,60.72,6631.0,60.0987,60.1779,60.059,60.1779,6631.0
2020-10-13 12:30:00,60.74,60.8,60.66,60.72,10185.0,60.1978,60.2572,60.1185,60.1779,10185.0
2020-10-13 12:40:00,60.75,60.91,60.74,60.9,5724.0,60.2077,60.3662,60.1978,60.3563,5724.0
2020-10-13 12:50:00,60.91,60.93,60.78,60.8,5031.0,60.3662,60.3861,60.2374,60.2572,5031.0
2020-10-13 13:00:00,60.81,60.84,60.67,60.72,7913.0,60.2671,60.2969,60.1284,60.1779,7913.0
2020-10-13 13:10:00,60.7,60.75,60.63,60.66,8149.0,60.1581,60.2077,60.0887,60.1185,8149.0
2020-10-13 13:20:00,60.66,60.72,60.62,60.66,5105.0,60.1185,60.1779,60.0788,60.1185,5105.0
2020-10-13 13:30:00,60.67,60.81,60.66,60.81,11227.0,60.1284,60.2671,60.1185,60.2671,11227.0
2020-10-13 13:40:00,60.83,60.84,60.69,60.76,9799.0,60.287,60.2969,60.1482,60.2176,9799.0
2020-10-13 13:50:00,60.75,60.77,60.71,60.77,23037.0,60.2077,60.2275,60.168,60.2275,23037.0
2020-10-13 14:00:00,60.73,60.77,60.65,60.67,7506.0,60.1878,60.2275,60.1086,60.1284,7506.0
2020-10-13 14:10:00,60.68,60.76,60.64,60.7,8482.0,60.1383,60.2176,60.0987,60.1581,8482.0
2020-10-13 14:20:00,60.7,60.72,60.47,60.48,9483.0,60.1581,60.1779,59.9302,59.9401,9483.0
2020-10-13 14:30:00,60.46,60.62,60.3,60.3,11529.0,59.9203,60.0788,59.7617,59.7617,11529.0
2020-10-13 14:40:00,60.31,60.37,60.25,60.33,7101.0,59.7716,59.8311,59.7121,59.7914,7101.0
2020-10-13 14:50:00,60.33,60.36,60.23,60.3,8925.0,59.7914,59.8212,59.6923,59.7617,8925.0
2020-10-13 15:00:00,60.3,60.42,60.29,60.36,6701.0,59.7617,59.8806,59.7518,59.8212,6701.0
2020-10-13 15:10:00,60.34,60.39,60.3,60.38,14091.0,59.8013,59.8509,59.7617,59.841,14091.0
2020-10-13 15:20:00,60.37,60.57,60.33,60.57,19844.0,59.8311,60.0293,59.7914,60.0293,19844.0
2020-10-13 15:30:00,60.53,60.55,60.47,60.48,19052.0,59.9896,60.0095,59.9302,59.9401,19052.0
2020-10-13 15:40:00,60.5,60.53,60.41,60.45,18382.0,59.9599,59.9896,59.8707,59.9103,18382.0
2020-10-13 15:50:00,60.45,60.54,60.36,60.37,47620.0,59.9103,59.9995,59.8212,59.8311,47620.0
2020-10-14 09:30:00,60.68,60.68,59.86,59.86,52989.0,60.1383,60.1383,59.3256,59.3256,52989.0
2020-10-14 09:40:00,59.88,60.08,59.67,59.91,125785.0,59.3454,59.5437,59.1373,59.3752,125785.0
2020-10-14 09:50:00,59.96,60.33,59.83,60.16,23815.0,59.4247,59.7914,59.2959,59.6229,23815.0
2020-10-14 10:00:00,60.16,60.34,60.01,60.25,15794.0,59.6229,59.8013,59.4743,59.7121,15794.0
2020-10-14 10:10:00,60.2,60.31,60.2,60.3,12759.0,59.6626,59.7716,59.6626,59.7617,12759.0
2020-10-14 10:20:00,60.26,60.52,60.25,60.43,85354.0,59.722,59.9797,59.7121,59.8905,85354.0
2020-10-14 10:30:00,60.41,60.46,60.32,60.37,23305.0,59.8707,59.9203,59.7815,59.8311,23305.0
2020-10-14 10:40:00,60.38,60.69,60.35,60.61,54276.0,59.841,60.1482,59.8112,60.0689,54276.0
2020-10-14 10:50:00,60.64,60.64,60.42,60.44,6134.0,60.0987,60.0987,59.8806,59.9004,6134.0
2020-10-14 11:00:00,60.43,60.51,60.31,60.51,33309.0,59.8905,59.9698,59.7716,59.9698,33309.0
2020-10-14 11:10:00,60.52,60.56,60.4,60.44,4793.0,59.9797,60.0194,59.8608,59.9004,4793.0
2020-10-14 11:20:00,60.41,60.54,60.41,60.48,15097.0,59.8707,59.9995,59.8707,59.9401,15097.0
2020-10-14 11:30:00,60.48,60.58,60.4,60.54,25667.0,59.9401,60.0392,59.8608,59.9995,25667.0
2020-10-14 11:40:00,60.52,60.54,60.11,60.15,38731.0,59.9797,59.9995,59.5734,59.613,38731.0
2020-10-14 11:50:00,60.15,60.27,60.14,60.23,12617.0,59.613,59.732,59.6031,59.6923,12617.0
2020-10-14 12:00:00,60.25,60.64,60.25,60.61,57897.0,59.7121,60.0987,59.7121,60.0689,57897.0
2020-10-14 12:10:00,60.61,60.71,60.52,60.55,21390.0,60.0689,60.168,59.9797,60.0095,21390.0
2020-10-14 12:20:00,60.58,60.58,60.37,60.4,7859.0,60.0392,60.0392,59.8311,59.8608,7859.0
2020-10-14 12:30:00,60.41,60.6,60.38,60.4,40945.0,59.8707,60.059,59.841,59.8608,40945.0
2020-10-14 12:40:00,60.4,60.6,60.36,60.58,10193.0,59.8608,60.059,59.8212,60.0392,10193.0
2020-10-14 12:50:00,60.58,60.67,60.57,60.6,9196.0,60.0392,60.1284,60.0293,60.059,9196.0
2020-10-14 13:00:00,60.61,60.86,60.61,60.85,11079.0,60.0689,60.3167,60.0689,60.3068,11079.0
2020-10-14 13:10:00,60.83,60.99,60.79,60.95,14269.0,60.287,60.4455,60.2473,60.4059,14269.0
2020-10-14 13:20:00,60.94,60.98,60.85,60.85,12386.0,60.396,60.4356,60.3068,60.3068,12386.0
2020-10-14 13:30:00,60.87,60.94,60.76,60.93,11915.0,60.3266,60.396,60.2176,60.3861,11915.0
2020-10-14 13:40:00,60.93,61.03,60.91,61.03,20870.0,60.3861,60.4852,60.3662,60.4852,20870.0
2020-10-14 13:50:00,61.03,61.07,60.95,61.02,12504.0,60.4852,60.5248,60.4059,60.4753,12504.0
2020-10-14 14:00:00,61.01,61.14,60.96,61.1,18824.0,60.4653,60.5942,60.4158,60.5545,18824.0
2020-10-14 14:10:00,61.11,61.12,61.01,61.08,15757.0,60.5645,60.5744,60.4653,60.5347,15757.0
2020-10-14 14:20:00,61.05,61.09,60.89,60.9,12722.0,60.505,60.5446,60.3464,60.3563,12722.0
2020-10-14 14:30:00,60.94,60.95,60.8,60.8,15366.0,60.396,60.4059,60.2572,60.2572,15366.0
2020-10-14 14:40:00,60.8,60.98,60.8,60.98,19470.0,60.2572,60.4356,60.2572,60.4356,19470.0
2020-10-14 14:50:00,60.97,61.13,60.96,61.12,24892.0,60.4257,60.5843,60.4158,60.5744,24892.0
2020-10-14 15:00:00,61.1,61.29,60.97,61.21,24443.0,60.5545,60.7428,60.4257,60.6636,24443.0
2020-10-14 15:10:00,61.18,61.26,61.15,61.19,16079.0,60.6338,60.7131,60.6041,60.6437,16079.0
2020-10-14 15:20:00,61.19,61.19,61.05,61.08,42581.0,60.6437,60.6437,60.505,60.5347,42581.0
2020-10-14 15:30:00,61.08,61.27,61.07,61.27,57035.0,60.5347,60.723,60.5248,60.723,57035.0
2020-10-14 15:40:00,61.29,61.34,61.07,61.08,88609.0,60.7428,60.7924,60.5248,60.5347,88609.0
2020-10-14 15:50:00,61.0,61.12,60.79,60.82,161894.0,60.4554,60.5744,60.2473,60.277,161894.0
2020-10-15 09:30:00,59.84,60.61,59.75,60.47,30705.0,59.3058,60.0689,59.2166,59.9302,30705.0
2020-10-15 09:40:00,60.46,61.05,60.45,61.04,19605.0,59.9203,60.505,59.9103,60.4951,19605.0
2020-10-15 09:50:00,61.09,61.2,60.86,61.1,11947.0,60.5446,60.6537,60.3167,60.5545,11947.0
2020-10-15 10:00:00,61.16,61.42,61.06,61.16,16861.0,60.614,60.8717,60.5149,60.614,16861.0
2020-10-15 10:10:00,61.19,61.53,60.96,61.44,19652.0,60.6437,60.9807,60.4158,60.8915,19652.0
2020-10-15 10:20:00,61.38,61.49,61.24,61.43,19608.0,60.832,60.9411,60.6933,60.8816,19608.0
2020-10-15 10:30:00,61.47,61.57,61.3,61.49,19440.0,60.9212,61.0204,60.7528,60.9411,19440.0
2020-10-15 10:40:00,61.51,61.52,61.37,61.45,10442.0,60.9609,60.9708,60.8221,60.9014,10442.0
2020-10-15 10:50:00,61.47,61.52,61.35,61.52,9481.0,60.9212,60.9708,60.8023,60.9708,9481.0
2020-10-15 11:00:00,61.53,61.75,61.45,61.73,18707.0,60.9807,61.1987,60.9014,61.1789,18707.0
2020-10-15 11:10:00,61.69,61.85,61.61,61.75,17315.0,61.1393,61.2979,61.06,61.1987,17315.0
2020-10-15 11:20:00,61.71,61.8,61.68,61.76,30046.0,61.1591,61.2483,61.1294,61.2087,30046.0
2020-10-15 11:30:00,61.74,61.83,61.69,61.83,11958.0,61.1888,61.278,61.1393,61.278,11958.0
2020-10-15 11:40:00,61.83,62.0,61.81,61.93,15286.0,61.278,61.4465,61.2582,61.3771,15286.0
2020-10-15 11:50:00,61.95,62.18,61.84,61.94,26363.0,61.397,61.6249,61.2879,61.387,26363.0
2020-10-15 12:00:00,61.94,61.98,61.73,61.98,34377.0,61.387,61.4267,61.1789,61.4267,34377.0
2020-10-15 12:10:00,61.98,62.03,61.91,61.98,31510.0,61.4267,61.4762,61.3573,61.4267,31510.0
2020-10-15 12:20:00,61.97,62.0,61.88,61.89,17110.0,61.4168,61.4465,61.3276,61.3375,17110.0
2020-10-15 12:30:00,61.84,61.89,61.78,61.86,5422.0,61.2879,61.3375,61.2285,61.3078,5422.0
2020-10-15 12:40:00,61.86,61.96,61.83,61.93,5619.0,61.3078,61.4069,61.278,61.3771,5619.0
2020-10-15 12:50:00,61.92,62.14,61.91,62.13,9993.0,61.3672,61.5853,61.3573,61.5754,9993.0
2020-10-15 13:00:00,62.11,62.15,62.09,62.12,4000.0,61.5555,61.5952,61.5357,61.5654,4000.0
2020-10-15 13:10:00,62.14,62.27,62.13,62.24,7563.0,61.5853,61.7141,61.5754,61.6844,7563.0
2020-10-15 13:20:00,62.27,62.4,62.27,62.36,6685.0,61.7141,61.8429,61.7141,61.8033,6685.0
2020-10-15 13:30:00,62.36,62.37,62.27,62.33,6056.0,61.8033,61.8132,61.7141,61.7736,6056.0
2020-10-15 13:40:00,62.3,62.4,62.24,62.24,23396.0,61.7438,61.8429,61.6844,61.6844,23396.0
2020-10-15 13:50:00,62.21,62.23,62.0,62.04,41459.0,61.6546,61.6745,61.4465,61.4862,41459.0
2020-10-15 14:00:00,62.05,62.05,61.86,62.03,58729.0,61.4961,61.4961,61.3078,61.4762,58729.0
2020-10-15 14:10:00,62.01,62.01,61.85,61.94,9538.0,61.4564,61.4564,61.2979,61.387,9538.0
2020-10-15 14:20:00,61.97,62.04,61.93,61.93,4695.0,61.4168,61.4862,61.3771,61.3771,4695.0
2020-10-15 14:30:00,61.95,61.97,61.84,61.85,6438.0,61.397,61.4168,61.2879,61.2979,6438.0
2020-10-15 14:40:00,61.88,61.89,61.77,61.82,53251.0,61.3276,61.3375,61.2186,61.2681,53251.0
2020-10-15 14:50:00,61.84,61.91,61.83,61.88,8682.0,61.2879,61.3573,61.278,61.3276,8682.0
2020-10-15 15:00:00,61.87,61.93,61.86,61.88,16915.0,61.3177,61.3771,61.3078,61.3276,16915.0
2020-10-15 15:10:00,61.9,61.91,61.75,61.89,46630.0,61.3474,61.3573,61.1987,61.3375,46630.0
2020-10-15 15:20:00,61.84,62.04,61.84,62.04,12444.0,61.2879,61.4862,61.2879,61.4862,12444.0
2020-10-15 15:30:00,61.99,62.04,61.95,62.02,20585.0,61.4366,61.4862,61.397,61.4663,20585.0
2020-10-15 15:40:00,62.03,62.09,61.92,61.97,35545.0,61.4762,61.5357,61.3672,61.4168,35545.0
2020-10-15 15:50:00,61.97,62.1,61.97,62.07,86202.0,61.4168,61.5456,61.4168,61.5159,86202.0
2020-10-16 09:30:00,62.1,62.24,61.87,62.12,65422.0,61.5456,61.6844,61.3177,61.5654,65422.0
2020-10-16 09:40:00,62.15,62.15,61.75,61.92,14061.0,61.5952,61.5952,61.1987,61.3672,14061.0
2020-10-16 09:50:00,61.92,62.06,61.72,62.05,10490.0,61.3672,61.506,61.169,61.4961,10490.0
2020-10-16 10:00:00,62.07,62.41,62.07,62.1,9391.0,61.5159,61.8529,61.5159,61.5456,9391.0
2020-10-16 10:10:00,62.1,62.27,62.05,62.24,8837.0,61.5456,61.7141,61.4961,61.6844,8837.0
2020-10-16 10:20:00,62.22,62.22,62.01,62.16,22086.0,61.6645,61.6645,61.4564,61.6051,22086.0
2020-10-16 10:30:00,62.12,62.24,62.09,62.16,74973.0,61.5654,61.6844,61.5357,61.6051,74973.0
2020-10-16 10:40:00,62.14,62.41,62.12,62.3,9828.0,61.5853,61.8529,61.5654,61.7438,9828.0
2020-10-16 10:50:00,62.34,62.34,62.14,62.22,23502.0,61.7835,61.7835,61.5853,61.6645,23502.0
2020-10-16 11:00:00,62.17,62.52,62.11,62.5,22394.0,61.615,61.9619,61.5555,61.942,22394.0
2020-10-16 11:10:00,62.5,62.53,62.17,62.32,12685.0,61.942,61.9718,61.615,61.7637,12685.0
2020-10-16 11:20:00,62.28,62.29,62.11,62.24,120091.0,61.724,61.7339,61.5555,61.6844,120091.0
2020-10-16 11:30:00,62.25,62.32,62.2,62.32,21095.0,61.6943,61.7637,61.6447,61.7637,21095.0
2020-10-16 11:40:00,62.32,62.45,62.32,62.42,3911.0,61.7637,61.8925,61.7637,61.8628,3911.0
2020-10-16 11:50:00,62.46,62.46,62.18,62.29,13503.0,61.9024,61.9024,61.6249,61.7339,13503.0
2020-10-16 12:00:00,62.28,62.29,62.13,62.14,51843.0,61.724,61.7339,61.5754,61.5853,51843.0
2020-10-16 12:10:00,62.17,62.17,61.92,62.0,23755.0,61.615,61.615,61.3672,61.4465,23755.0
2020-10-16 12:20:00,62.0,62.11,62.0,62.05,12045.0,61.4465,61.5555,61.4465,61.4961,12045.0
2020-10-16 12:30:00,62.06,62.06,61.97,62.05,19815.0,61.506,61.506,61.4168,61.4961,19815.0
2020-10-16 12:40:00,62.05,62.07,61.95,61.96,14252.0,61.4961,61.5159,61.397,61.4069,14252.0
2020-10-16 12:50:00,61.98,62.1,61.96,62.09,13285.0,61.4267,61.5456,61.4069,61.5357,13285.0
2020-10-16 13:00:00,62.05,62.11,62.01,62.08,10602.0,61.4961,61.5555,61.4564,61.5258,10602.0
2020-10-16 13:10:00,62.06,62.08,61.97,62.08,8664.0,61.506,61.5258,61.4168,61.5258,8664.0
2020-10-16 13:20:00,62.09,62.13,62.01,62.12,27613.0,61.5357,61.5754,61.4564,61.5654,27613.0
2020-10-16 13:30:00,62.12,62.14,62.04,62.09,22946.0,61.5654,61.5853,61.4862,61.5357,22946.0
2020-10-16 13:40:00,62.07,62.11,62.04,62.1,18338.0,61.5159,61.5555,61.4862,61.5456,18338.0
2020-10-16 13:50:00,62.1,62.13,62.06,62.08,15458.0,61.5456,61.5754,61.506,61.5258,15458.0
2020-10-16 14:00:00,62.07,62.13,61.99,62.01,19115.0,61.5159,61.5754,61.4366,61.4564,19115.0
2020-10-16 14:10:00,62.02,62.08,62.01,62.02,18202.0,61.4663,61.5258,61.4564,61.4663,18202.0
2020-10-16 14:20:00,62.02,62.05,61.99,62.03,11905.0,61.4663,61.4961,61.4366,61.4762,11905.0
2020-10-16 14:30:00,62.02,62.05,61.99,62.03,14836.0,61.4663,61.4961,61.4366,61.4762,14836.0
2020-10-16 14:40:00,62.04,62.1,62.0,62.09,80990.0,61.4862,61.5456,61.4465,61.5357,80990.0
2020-10-16 14:50:00,62.09,62.2,62.07,62.18,40038.0,61.5357,61.6447,61.5159,61.6249,40038.0
2020-10-16 15:00:00,62.15,62.19,62.1,62.18,27390.0,61.5952,61.6348,61.5456,61.6249,27390.0
2020-10-16 15:10:00,62.18,62.22,62.13,62.16,70816.0,61.6249,61.6645,61.5754,61.6051,70816.0
2020-10-16 15:20:00,62.16,62.34,62.16,62.33,25720.0,61.6051,61.7835,61.6051,61.7736,25720.0
2020-10-16 15:30:00,62.33,62.33,62.05,62.14,40612.0,61.7736,61.7736,61.4961,61.5853,40612.0
2020-10-16 15:40:00,62.16,62.19,62.08,62.13,46005.0,61.6051,61.6348,61.5258,61.5754,46005.0
2020-10-16 15:50:00,62.12,62.16,61.98,62.0,174434.0,61.5654,61.6051,61.4267,61.4465,174434.0
2020-10-19 09:30:00,62.35,63.05,62.35,62.99,29400.0,61.7934,62.4871,61.7934,62.4277,29400.0
2020-10-19 09:40:00,63.01,63.28,62.85,63.22,20332.0,62.4475,62.7151,62.2889,62.6556,20332.0
2020-10-19 09:50:00,63.18,63.65,63.18,63.4,102914.0,62.616,63.0818,62.616,62.834,102914.0
2020-10-19 10:00:00,63.38,63.53,63.23,63.32,16325.0,62.8142,62.9629,62.6655,62.7547,16325.0
2020-10-19 10:10:00,63.38,63.43,63.17,63.43,14054.0,62.8142,62.8637,62.6061,62.8637,14054.0
2020-10-19 10:20:00,63.46,63.65,63.44,63.63,21562.0,62.8935,63.0818,62.8737,63.062,21562.0
2020-10-19 10:30:00,63.69,63.89,63.63,63.73,13970.0,63.1214,63.3196,63.062,63.1611,13970.0
2020-10-19 10:40:00,63.68,63.84,63.51,63.64,17859.0,63.1115,63.2701,62.943,63.0719,17859.0
2020-10-19 10:50:00,63.61,63.68,63.5,63.67,33430.0,63.0421,63.1115,62.9331,63.1016,33430.0
2020-10-19 11:00:00,63.67,63.67,63.28,63.43,14011.0,63.1016,63.1016,62.7151,62.8637,14011.0
2020-10-19 11:10:00,63.4,63.4,63.16,63.19,14226.0,62.834,62.834,62.5962,62.6259,14226.0
2020-10-19 11:20:00,63.16,63.22,62.75,62.9,21608.0,62.5962,62.6556,62.1898,62.3385,21608.0
2020-10-19 11:30:00,62.93,63.0,62.78,62.79,7027.0,62.3682,62.4376,62.2195,62.2295,7027.0
2020-10-19 11:40:00,62.79,62.9,62.75,62.75,7502.0,62.2295,62.3385,62.1898,62.1898,7502.0
2020-10-19 11:50:00,62.77,62.81,62.73,62.74,4868.0,62.2096,62.2493,62.17,62.1799,4868.0
2020-10-19 12:00:00,62.78,62.79,62.65,62.7,10051.0,62.2195,62.2295,62.0907,62.1403,10051.0
2020-10-19 12:10:00,62.74,62.88,62.73,62.84,12770.0,62.1799,62.3187,62.17,62.279,12770.0
2020-10-19 12:20:00,62.85,62.86,62.76,62.8,7090.0,62.2889,62.2988,62.1997,62.2394,7090.0
2020-10-19 12:30:00,62.83,62.93,62.83,62.86,7095.0,62.2691,62.3682,62.2691,62.2988,7095.0
2020-10-19 12:40:00,62.86,63.01,62.85,62.98,10818.0,62.2988,62.4475,62.2889,62.4178,10818.0
2020-10-19 12:50:00,62.96,62.99,62.69,62.71,24090.0,62.3979,62.4277,62.1304,62.1502,24090.0
2020-10-19 13:00:00,62.69,62.7,62.49,62.51,10481.0,62.1304,62.1403,61.9321,61.952,10481.0
2020-10-19 13:10:00,62.54,62.6,62.44,62.44,10780.0,61.9817,62.0412,61.8826,61.8826,10780.0
2020-10-19 13:20:00,62.46,62.51,62.43,62.5,5259.0,61.9024,61.952,61.8727,61.942,5259.0
2020-10-19 13:30:00,62.51,62.52,62.42,62.47,12311.0,61.952,61.9619,61.8628,61.9123,12311.0
2020-10-19 13:40:00,62.46,62.48,62.3,62.32,7577.0,61.9024,61.9222,61.7438,61.7637,7577.0
2020-10-19 13:50:00,62.34,62.39,62.22,62.22,10542.0,61.7835,61.833,61.6645,61.6645,10542.0
2020-10-19 14:00:00,62.2,62.21,62.02,62.02,12802.0,61.6447,61.6546,61.4663,61.4663,12802.0
2020-10-19 14:10:00,62.03,62.06,61.95,61.98,20967.0,61.4762,61.506,61.397,61.4267,20967.0
2020-10-19 14:20:00,62.0,62.05,61.95,62.02,18850.0,61.4465,61.4961,61.397,61.4663,18850.0
2020-10-19 14:30:00,62.02,62.02,61.49,61.51,55473.0,61.4663,61.4663,60.9411,60.9609,55473.0
2020-10-19 14:40:00,61.55,61.6,61.26,61.36,33601.0,61.0005,61.0501,60.7131,60.8122,33601.0
2020-10-19 14:50:00,61.34,61.6,61.31,61.41,29704.0,60.7924,61.0501,60.7627,60.8618,29704.0
2020-10-19 15:00:00,61.37,61.47,61.17,61.33,30983.0,60.8221,60.9212,60.6239,60.7825,30983.0
2020-10-19 15:10:00,61.33,61.46,61.28,61.31,36318.0,60.7825,60.9113,60.7329,60.7627,36318.0
2020-10-19 15:20:00,61.31,61.38,61.23,61.38,106762.0,60.7627,60.832,60.6834,60.832,106762.0
2020-10-19 15:30:00,61.38,61.71,61.37,61.71,19593.0,60.832,61.1591,60.8221,61.1591,19593.0
2020-10-19 15:40:00,61.7,61.74,61.54,61.74,31670.0,61.1492,61.1888,60.9906,61.1888,31670.0
2020-10-19 15:50:00,61.71,61.89,61.66,61.89,84877.0,61.1591,61.3375,61.1095,61.3375,84877.0
2020-10-20 09:30:00,62.04,62.29,61.85,62.08,32139.0,61.4862,61.7339,61.2979,61.5258,32139.0
2020-10-20 09:40:00,62.09,62.4,62.08,62.31,8249.0,61.5357,61.8429,61.5258,61.7537,8249.0
2020-10-20 09:50:00,62.41,62.78,62.37,62.73,17490.0,61.8529,62.2195,61.8132,62.17,17490.0
2020-10-20 10:00:00,62.79,62.79,62.42,62.54,14579.0,62.2295,62.2295,61.8628,61.9817,14579.0
2020-10-20 10:10:00,62.51,62.77,62.49,62.71,10034.0,61.952,62.2096,61.9321,62.1502,10034.0
2020-10-20 10:20:00,62.55,62.84,62.49,62.83,8297.0,61.9916,62.279,61.9321,62.2691,8297.0
2020-10-20 10:30:00,62.88,63.12,62.8,62.96,12234.0,62.3187,62.5565,62.2394,62.3979,12234.0
2020-10-20 10:40:00,62.95,63.12,62.78,62.92,9358.0,62.388,62.5565,62.2195,62.3583,9358.0
2020-10-20 10:50:00,63.01,63.1,62.92,62.92,12220.0,62.4475,62.5367,62.3583,62.3583,12220.0
2020-10-20 11:00:00,62.8,63.01,62.77,63.01,10157.0,62.2394,62.4475,62.2096,62.4475,10157.0
2020-10-20 11:10:00,62.99,63.09,62.93,63.07,7337.0,62.4277,62.5268,62.3682,62.507,7337.0
2020-10-20 11:20:00,63.02,63.17,63.01,63.08,4718.0,62.4574,62.6061,62.4475,62.5169,4718.0
2020-10-20 11:30:00,63.09,63.27,63.09,63.23,7598.0,62.5268,62.7052,62.5268,62.6655,7598.0
2020-10-20 11:40:00,63.24,63.31,63.23,63.23,54285.0,62.6754,62.7448,62.6655,62.6655,54285.0
2020-10-20 11:50:00,63.23,63.4,63.2,63.35,6531.0,62.6655,62.834,62.6358,62.7845,6531.0
2020-10-20 12:00:00,63.38,63.62,63.38,63.57,20969.0,62.8142,63.052,62.8142,63.0025,20969.0
2020-10-20 12:10:00,63.52,63.53,63.46,63.46,6721.0,62.9529,62.9629,62.8935,62.8935,6721.0
2020-10-20 12:20:00,63.46,63.47,63.39,63.39,10910.0,62.8935,62.9034,62.8241,62.8241,10910.0
2020-10-20 12:30:00,63.41,63.81,63.4,63.58,32718.0,62.8439,63.2404,62.834,63.0124,32718.0
2020-10-20 12:40:00,63.64,63.8,63.64,63.72,20480.0,63.0719,63.2304,63.0719,63.1512,20480.0
2020-10-20 12:50:00,63.71,63.82,63.64,63.78,7129.0,63.1412,63.2503,63.0719,63.2106,7129.0
2020-10-20 13:00:00,63.81,63.83,63.6,63.66,8206.0,63.2404,63.2602,63.0322,63.0917,8206.0
2020-10-20 13:10:00,63.64,63.87,63.62,63.86,16375.0,63.0719,63.2998,63.052,63.2899,16375.0
2020-10-20 13:20:00,63.84,64.14,63.84,63.99,16011.0,63.2701,63.5674,63.2701,63.4187,16011.0
2020-10-20 13:30:00,64.01,64.14,63.96,64.02,13565.0,63.4386,63.5674,63.389,63.4485,13565.0
2020-10-20 13:40:00,64.04,64.1,63.87,63.99,45480.0,63.4683,63.5278,63.2998,63.4187,45480.0
2020-10-20 13:50:00,63.97,64.04,63.55,63.66,36266.0,63.3989,63.4683,62.9827,63.0917,36266.0
2020-10-20 14:00:00,63.66,63.73,63.59,63.63,10169.0,63.0917,63.1611,63.0223,63.062,10169.0
2020-10-20 14:10:00,63.59,63.63,63.51,63.55,15461.0,63.0223,63.062,62.943,62.9827,15461.0
2020-10-20 14:20:00,63.54,63.58,63.4,63.4,7152.0,62.9728,63.0124,62.834,62.834,7152.0
2020-10-20 14:30:00,63.47,63.51,63.4,63.45,7226.0,62.9034,62.943,62.834,62.8836,7226.0
2020-10-20 14:40:00,63.48,63.52,63.41,63.45,7960.0,62.9133,62.9529,62.8439,62.8836,7960.0
2020-10-20 14:50:00,63.4,63.41,63.28,63.28,5032.0,62.834,62.8439,62.7151,62.7151,5032.0
2020-10-20 15:00:00,63.32,63.4,63.09,63.09,8505.0,62.7547,62.834,62.5268,62.5268,8505.0
2020-10-20 15:10:00,63.05,63.15,62.92,63.15,15057.0,62.4871,62.5862,62.3583,62.5862,15057.0
2020-10-20 15:20:00,63.1,63.38,63.05,63.38,9085.0,62.5367,62.8142,62.4871,62.8142,9085.0
2020-10-20 15:30:00,63.39,63.39,63.05,63.1,13825.0,62.8241,62.8241,62.4871,62.5367,13825.0
2020-10-20 15:40:00,63.1,63.37,63.09,63.1,21121.0,62.5367,62.8043,62.5268,62.5367,21121.0
2020-10-20 15:50:00,63.16,63.21,63.01,63.03,64522.0,62.5962,62.6457,62.4475,62.4673,64522.0
2020-10-21 09:30:00,62.26,63.32,62.26,63.29,60514.0,61.7042,62.7547,61.7042,62.725,60514.0
2020-10-21 09:40:00,63.29,63.57,63.01,63.25,46994.0,62.725,63.0025,62.4475,62.6854,46994.0
2020-10-21 09:50:00,63.28,63.28,62.97,63.15,105997.0,62.7151,62.7151,62.4079,62.5862,105997.0
2020-10-21 10:00:00,63.18,63.46,62.99,63.33,25425.0,62.616,62.8935,62.4277,62.7646,25425.0
2020-10-21 10:10:00,63.29,63.39,62.95,63.09,38729.0,62.725,62.8241,62.388,62.5268,38729.0
2020-10-21 10:20:00,63.1,63.18,62.93,62.98,14080.0,62.5367,62.616,62.3682,62.4178,14080.0
2020-10-21 10:30:00,62.96,63.13,62.94,63.03,72275.0,62.3979,62.5664,62.3781,62.4673,72275.0
2020-10-21 10:40:00,63.01,63.04,62.6,62.65,16324.0,62.4475,62.4772,62.0412,62.0907,16324.0
2020-10-21 10:50:00,62.61,62.63,62.2,62.2,18674.0,62.0511,62.0709,61.6447,61.6447,18674.0
2020-10-21 11:00:00,62.21,62.42,62.2,62.26,16571.0,61.6546,61.8628,61.6447,61.7042,16571.0
2020-10-21 11:10:00,62.28,62.28,61.94,62.05,42271.0,61.724,61.724,61.387,61.4961,42271.0
2020-10-21 11:20:00,62.07,62.13,61.91,62.12,27506.0,61.5159,61.5754,61.3573,61.5654,27506.0
2020-10-21 11:30:00,62.12,62.29,62.08,62.29,25319.0,61.5654,61.7339,61.5258,61.7339,25319.0
2020-10-21 11:40:00,62.26,62.62,62.26,62.49,56162.0,61.7042,62.061,61.7042,61.9321,56162.0
2020-10-21 11:50:00,62.49,62.75,62.41,62.43,33429.0,61.9321,62.1898,61.8529,61.8727,33429.0
2020-10-21 12:00:00,62.43,62.58,62.31,62.44,14844.0,61.8727,62.0213,61.7537,61.8826,14844.0
2020-10-21 12:10:00,62.44,62.5,62.17,62.18,9189.0,61.8826,61.942,61.615,61.6249,9189.0
2020-10-21 12:20:00,62.14,62.57,62.14,62.39,11479.0,61.5853,62.0114,61.5853,61.833,11479.0
2020-10-21 12:30:00,62.43,62.46,62.21,62.34,11843.0,61.8727,61.9024,61.6546,61.7835,11843.0
2020-10-21 12:40:00,62.39,62.42,62.14,62.14,13160.0,61.833,61.8628,61.5853,61.5853,13160.0
2020-10-21 12:50:00,62.18,62.26,62.07,62.1,16453.0,61.6249,61.7042,61.5159,61.5456,16453.0
2020-10-21 13:00:00,62.11,62.28,62.06,62.06,9238.0,61.5555,61.724,61.506,61.506,9238.0
2020-10-21 13:10:00,62.05,62.19,62.04,62.13,13126.0,61.4961,61.6348,61.4862,61.5754,13126.0
2020-10-21 13:20:00,62.12,62.17,62.0,62.15,14056.0,61.5654,61.615,61.4465,61.5952,14056.0
2020-10-21 13:30:00,62.15,62.2,61.99,61.99,10050.0,61.5952,61.6447,61.4366,61.4366,10050.0
2020-10-21 13:40:00,62.01,62.1,61.96,61.96,16078.0,61.4564,61.5456,61.4069,61.4069,16078.0
2020-10-21 13:50:00,62.0,62.01,61.85,61.93,24819.0,61.4465,61.4564,61.2979,61.3771,24819.0
2020-10-21 14:00:00,61.95,62.12,61.84,61.97,20003.0,61.397,61.5654,61.2879,61.4168,20003.0
2020-10-21 14:10:00,61.94,62.07,61.78,61.82,19094.0,61.387,61.5159,61.2285,61.2681,19094.0
2020-10-21 14:20:00,61.86,62.0,61.79,61.93,16285.0,61.3078,61.4465,61.2384,61.3771,16285.0
2020-10-21 14:30:00,61.93,62.06,61.88,62.02,14597.0,61.3771,61.506,61.3276,61.4663,14597.0
2020-10-21 14:40:00,62.06,62.06,61.92,61.95,19457.0,61.506,61.506,61.3672,61.397,19457.0
2020-10-21 14:50:00,61.93,62.06,61.9,62.01,24296.0,61.3771,61.506,61.3474,61.4564,24296.0
2020-10-21 15:00:00,62.01,62.03,61.77,61.79,22656.0,61.4564,61.4762,61.2186,61.2384,22656.0
2020-10-21 15:10:00,61.79,61.82,61.67,61.76,26412.0,61.2384,61.2681,61.1195,61.2087,26412.0
2020-10-21 15:20:00,61.81,61.89,61.76,61.79,35137.0,61.2582,61.3375,61.2087,61.2384,35137.0
2020-10-21 15:30:00,61.81,61.82,61.56,61.58,43236.0,61.2582,61.2681,61.0104,61.0303,43236.0
2020-10-21 15:40:00,61.58,61.65,61.45,61.52,41596.0,61.0303,61.0996,60.9014,60.9708,41596.0
2020-10-21 15:50:00,61.5,61.72,61.5,61.58,123694.0,60.951,61.169,60.951,61.0303,123694.0
2020-10-22 09:30:00,61.7,61.94,61.62,61.94,21006.0,61.1492,61.387,61.0699,61.387,21006.0
2020-10-22 09:40:00,61.94,62.28,61.89,61.99,13842.0,61.387,61.724,61.3375,61.4366,13842.0
2020-10-22 09:50:00,61.98,61.98,61.71,61.86,16687.0,61.4267,61.4267,61.1591,61.3078,16687.0
2020-10-22 10:00:00,61.87,61.97,61.68,61.94,18229.0,61.3177,61.4168,61.1294,61.387,18229.0
2020-10-22 10:10:00,61.93,62.0,61.74,61.74,18258.0,61.3771,61.4465,61.1888,61.1888,18258.0
2020-10-22 10:20:00,61.71,61.74,61.2,61.28,30828.0,61.1591,61.1888,60.6537,60.7329,30828.0
2020-10-22 10:30:00,61.29,61.43,61.14,61.31,26112.0,60.7428,60.8816,60.5942,60.7627,26112.0
2020-10-22 10:40:00,61.25,61.25,60.96,61.1,32315.0,60.7032,60.7032,60.4158,60.5545,32315.0
2020-10-22 10:50:00,61.2,61.72,61.14,61.72,11010.0,60.6537,61.169,60.5942,61.169,11010.0
2020-10-22 11:00:00,61.68,61.83,61.67,61.78,14206.0,61.1294,61.278,61.1195,61.2285,14206.0
2020-10-22 11:10:00,61.79,62.07,61.78,61.95,13623.0,61.2384,61.5159,61.2285,61.397,13623.0
2020-10-22 11:20:00,61.92,61.94,61.75,61.77,13054.0,61.3672,61.387,61.1987,61.2186,13054.0
2020-10-22 11:30:00,61.72,61.78,61.48,61.57,25323.0,61.169,61.2285,60.9312,61.0204,25323.0
2020-10-22 11:40:00,61.57,61.79,61.57,61.67,61026.0,61.0204,61.2384,61.0204,61.1195,61026.0
2020-10-22 11:50:00,61.72,61.74,61.6,61.65,9135.0,61.169,61.1888,61.0501,61.0996,9135.0
2020-10-22 12:00:00,61.6,61.68,61.49,61.51,7266.0,61.0501,61.1294,60.9411,60.9609,7266.0
2020-10-22 12:10:00,61.5,61.69,61.46,61.69,8060.0,60.951,61.1393,60.9113,61.1393,8060.0
2020-10-22 12:20:00,61.64,61.84,61.64,61.83,2849.0,61.0897,61.2879,61.0897,61.278,2849.0
2020-10-22 12:30:00,61.9,61.98,61.83,61.98,4430.0,61.3474,61.4267,61.278,61.4267,4430.0
2020-10-22 12:40:00,61.99,62.0,61.79,61.87,5566.0,61.4366,61.4465,61.2384,61.3177,5566.0
2020-10-22 12:50:00,61.94,62.04,61.94,61.94,28568.0,61.387,61.4862,61.387,61.387,28568.0
2020-10-22 13:00:00,61.95,61.97,61.86,61.93,7188.0,61.397,61.4168,61.3078,61.3771,7188.0
2020-10-22 13:10:00,61.96,62.06,61.92,61.94,14891.0,61.4069,61.506,61.3672,61.387,14891.0
2020-10-22 13:20:00,61.91,61.92,61.85,61.88,3200.0,61.3573,61.3672,61.2979,61.3276,3200.0
2020-10-22 13:30:00,61.88,61.95,61.86,61.94,4984.0,61.3276,61.397,61.3078,61.387,4984.0
2020-10-22 13:40:00,61.99,61.99,61.84,61.9,3174.0,61.4366,61.4366,61.2879,61.3474,3174.0
2020-10-22 13:50:00,61.91,62.0,61.9,61.92,7991.0,61.3573,61.4465,61.3474,61.3672,7991.0
2020-10-22 14:00:00,61.93,62.0,61.92,61.92,12759.0,61.3771,61.4465,61.3672,61.3672,12759.0
2020-10-22 14:10:00,61.9,61.98,61.84,61.89,20645.0,61.3474,61.4267,61.2879,61.3375,20645.0
2020-10-22 14:20:00,61.89,61.93,61.73,61.73,7347.0,61.3375,61.3771,61.1789,61.1789,7347.0
2020-10-22 14:30:00,61.67,61.76,61.66,61.7,11062.0,61.1195,61.2087,61.1095,61.1492,11062.0
2020-10-22 14:40:00,61.7,61.75,61.6,61.6,9836.0,61.1492,61.1987,61.0501,61.0501,9836.0
2020-10-22 14:50:00,61.64,61.69,61.53,61.55,13746.0,61.0897,61.1393,60.9807,61.0005,13746.0
2020-10-22 15:00:00,61.58,61.61,61.48,61.57,17422.0,61.0303,61.06,60.9312,61.0204,17422.0
2020-10-22 15:10:00,61.57,61.57,61.44,61.45,42997.0,61.0204,61.0204,60.8915,60.9014,42997.0
2020-10-22 15:20:00,61.47,61.54,61.42,61.49,29822.0,60.9212,60.9906,60.8717,60.9411,29822.0
2020-10-22 15:30:00,61.51,61.51,61.36,61.37,35406.0,60.9609,60.9609,60.8122,60.8221,35406.0
2020-10-22 15:40:00,61.37,61.41,61.22,61.23,49788.0,60.8221,60.8618,60.6735,60.6834,49788.0
2020-10-22 15:50:00,61.23,61.26,61.0,61.12,159063.0,60.6834,60.7131,60.4554,60.5744,159063.0
2020-10-23 09:30:00,61.6,61.86,61.48,61.68,20830.0,61.0501,61.3078,60.9312,61.1294,20830.0
2020-10-23 09:40:00,61.66,61.68,61.34,61.34,15912.0,61.1095,61.1294,60.7924,60.7924,15912.0
2020-10-23 09:50:00,61.25,61.41,61.15,61.38,23228.0,60.7032,60.8618,60.6041,60.832,23228.0
2020-10-23 10:00:00,61.33,61.6,61.24,61.36,63347.0,60.7825,61.0501,60.6933,60.8122,63347.0
2020-10-23 10:10:00,61.32,61.33,61.17,61.21,4624.0,60.7726,60.7825,60.6239,60.6636,4624.0
2020-10-23 10:20:00,61.24,61.35,61.1,61.22,9940.0,60.6933,60.8023,60.5545,60.6735,9940.0
2020-10-23 10:30:00,61.3,61.68,61.25,61.68,14682.0,60.7528,61.1294,60.7032,61.1294,14682.0
2020-10-23 10:40:00,61.63,61.66,61.46,61.49,12551.0,61.0798,61.1095,60.9113,60.9411,12551.0
2020-10-23 10:50:00,61.51,61.62,61.41,61.45,16303.0,60.9609,61.0699,60.8618,60.9014,16303.0
2020-10-23 11:00:00,61.43,61.65,61.43,61.64,6009.0,60.8816,61.0996,60.8816,61.0897,6009.0
2020-10-23 11:10:00,61.62,61.9,61.55,61.82,9210.0,61.0699,61.3474,61.0005,61.2681,9210.0
2020-10-23 11:20:00,61.88,61.92,61.7,61.85,13107.0,61.3276,61.3672,61.1492,61.2979,13107.0
2020-10-23 11:30:00,61.89,61.94,61.75,61.8,12361.0,61.3375,61.387,61.1987,61.2483,12361.0
2020-10-23 11:40:00,61.83,61.83,61.7,61.75,8285.0,61.278,61.278,61.1492,61.1987,8285.0
2020-10-23 11:50:00,61.81,61.81,61.74,61.75,8776.0,61.2582,61.2582,61.1888,61.1987,8776.0
2020-10-23 12:00:00,61.77,61.93,61.75,61.91,7186.0,61.2186,61.3771,61.1987,61.3573,7186.0
2020-10-23 12:10:00,61.89,61.95,61.67,61.75,17198.0,61.3375,61.397,61.1195,61.1987,17198.0
2020-10-23 12:20:00,61.71,61.83,61.62,61.78,7850.0,61.1591,61.278,61.0699,61.2285,7850.0
2020-10-23 12:30:00,61.8,61.88,61.77,61.83,20810.0,61.2483,61.3276,61.2186,61.278,20810.0
2020-10-23 12:40:00,61.85,61.93,61.81,61.89,8588.0,61.2979,61.3771,61.2582,61.3375,8588.0
2020-10-23 12:50:00,61.88,61.91,61.77,61.78,10937.0,61.3276,61.3573,61.2186,61.2285,10937.0
2020-10-23 13:00:00,61.75,61.96,61.75,61.93,11862.0,61.1987,61.4069,61.1987,61.3771,11862.0
2020-10-23 13:10:00,61.9,61.98,61.89,61.89,17016.0,61.3474,61.4267,61.3375,61.3375,17016.0
2020-10-23 13:20:00,61.97,62.07,61.96,62.07,22305.0,61.4168,61.5159,61.4069,61.5159,22305.0
2020-10-23 13:30:00,62.08,62.15,62.04,62.13,8845.0,61.5258,61.5952,61.4862,61.5754,8845.0
2020-10-23 13:40:00,62.1,62.22,62.06,62.14,18920.0,61.5456,61.6645,61.506,61.5853,18920.0
2020-10-23 13:50:00,62.14,62.19,62.11,62.18,9841.0,61.5853,61.6348,61.5555,61.6249,9841.0
2020-10-23 14:00:00,62.11,62.35,62.11,62.35,16615.0,61.5555,61.7934,61.5555,61.7934,16615.0
2020-10-23 14:10:00,62.34,62.36,62.22,62.3,9943.0,61.7835,61.8033,61.6645,61.7438,9943.0
2020-10-23 14:20:00,62.28,62.42,62.25,62.35,11431.0,61.724,61.8628,61.6943,61.7934,11431.0
2020-10-23 14:30:00,62.35,62.47,62.33,62.36,10136.0,61.7934,61.9123,61.7736,61.8033,10136.0
2020-10-23 14:40:00,62.38,62.43,62.3,62.37,13475.0,61.8231,61.8727,61.7438,61.8132,13475.0
2020-10-23 14:50:00,62.35,62.39,62.22,62.27,11190.0,61.7934,61.833,61.6645,61.7141,11190.0
2020-10-23 15:00:00,62.26,62.37,62.23,62.34,12192.0,61.7042,61.8132,61.6745,61.7835,12192.0
2020-10-23 15:10:00,62.33,62.4,62.27,62.35,14763.0,61.7736,61.8429,61.7141,61.7934,14763.0
2020-10-23 15:20:00,62.37,62.41,62.34,62.39,18191.0,61.8132,61.8529,61.7835,61.833,18191.0
2020-10-23 15:30:00,62.38,62.39,62.32,62.37,20726.0,61.8231,61.833,61.7637,61.8132,20726.0
2020-10-23 15:40:00,62.36,62.41,62.31,62.36,38622.0,61.8033,61.8529,61.7537,61.8033,38622.0
2020-10-23 15:50:00,62.34,62.36,62.25,62.29,89200.0,61.7835,61.8033,61.6943,61.7339,89200.0
2020-10-26 09:30:00,61.36,61.51,60.92,60.97,224479.0,60.8122,60.9609,60.3762,60.4257,224479.0
2020-10-26 09:40:00,60.92,61.07,60.44,60.77,29437.0,60.3762,60.5248,59.9004,60.2275,29437.0
2020-10-26 09:50:00,60.9,60.9,60.49,60.78,38011.0,60.3563,60.3563,59.95,60.2374,38011.0
2020-10-26 10:00:00,60.75,60.91,60.65,60.75,32747.0,60.2077,60.3662,60.1086,60.2077,32747.0
2020-10-26 10:10:00,60.72,61.03,60.62,60.98,23745.0,60.1779,60.4852,60.0788,60.4356,23745.0
2020-10-26 10:20:00,60.98,61.02,60.84,60.93,16539.0,60.4356,60.4753,60.2969,60.3861,16539.0
2020-10-26 10:30:00,60.92,61.0,60.83,61.0,15961.0,60.3762,60.4554,60.287,60.4554,15961.0
2020-10-26 10:40:00,61.01,61.12,60.84,60.92,20982.0,60.4653,60.5744,60.2969,60.3762,20982.0
2020-10-26 10:50:00,60.86,60.91,60.76,60.79,8660.0,60.3167,60.3662,60.2176,60.2473,8660.0
2020-10-26 11:00:00,60.71,60.75,60.58,60.72,15834.0,60.168,60.2077,60.0392,60.1779,15834.0
2020-10-26 11:10:00,60.74,60.86,60.66,60.71,40753.0,60.1978,60.3167,60.1185,60.168,40753.0
2020-10-26 11:20:00,60.7,60.93,60.66,60.9,127169.0,60.1581,60.3861,60.1185,60.3563,127169.0
2020-10-26 11:30:00,60.94,61.07,60.89,61.07,16070.0,60.396,60.5248,60.3464,60.5248,16070.0
2020-10-26 11:40:00,61.06,61.13,60.97,61.04,7094.0,60.5149,60.5843,60.4257,60.4951,7094.0
2020-10-26 11:50:00,61.01,61.29,60.99,61.2,32658.0,60.4653,60.7428,60.4455,60.6537,32658.0
2020-10-26 12:00:00,61.2,61.28,61.02,61.03,6610.0,60.6537,60.7329,60.4753,60.4852,6610.0
2020-10-26 12:10:00,61.0,61.16,60.98,61.12,7769.0,60.4554,60.614,60.4356,60.5744,7769.0
2020-10-26 12:20:00,61.12,61.12,60.96,61.06,10022.0,60.5744,60.5744,60.4158,60.5149,10022.0
2020-10-26 12:30:00,61.08,61.11,60.85,60.91,9784.0,60.5347,60.5645,60.3068,60.3662,9784.0
2020-10-26 12:40:00,60.88,60.94,60.73,60.8,11765.0,60.3365,60.396,60.1878,60.2572,11765.0
2020-10-26 12:50:00,60.8,61.18,60.78,61.18,12841.0,60.2572,60.6338,60.2374,60.6338,12841.0
2020-10-26 13:00:00,61.17,61.18,60.95,61.03,16466.0,60.6239,60.6338,60.4059,60.4852,16466.0
2020-10-26 13:10:00,61.08,61.17,61.06,61.09,7321.0,60.5347,60.6239,60.5149,60.5446,7321.0
2020-10-26 13:20:00,61.05,61.07,60.81,60.81,16174.0,60.505,60.5248,60.2671,60.2671,16174.0
2020-10-26 13:30:00,60.79,60.83,60.35,60.63,23083.0,60.2473,60.287,59.8112,60.0887,23083.0
2020-10-26 13:40:00,60.59,60.68,60.56,60.67,6736.0,60.0491,60.1383,60.0194,60.1284,6736.0
2020-10-26 13:50:00,60.72,60.87,60.69,60.81,10193.0,60.1779,60.3266,60.1482,60.2671,10193.0
2020-10-26 14:00:00,60.81,61.14,60.8,61.1,19120.0,60.2671,60.5942,60.2572,60.5545,19120.0
2020-10-26 14:10:00,61.09,61.09,60.95,61.05,6371.0,60.5446,60.5446,60.4059,60.505,6371.0
2020-10-26 14:20:00,61.04,61.27,60.98,61.26,34271.0,60.4951,60.723,60.4356,60.7131,34271.0
2020-10-26 14:30:00,61.23,61.35,61.08,61.1,21995.0,60.6834,60.8023,60.5347,60.5545,21995.0
2020-10-26 14:40:00,61.12,61.18,60.93,61.03,16139.0,60.5744,60.6338,60.3861,60.4852,16139.0
2020-10-26 14:50:00,61.05,61.12,61.02,61.04,15447.0,60.505,60.5744,60.4753,60.4951,15447.0
2020-10-26 15:00:00,61.04,61.11,60.84,60.89,6037.0,60.4951,60.5645,60.2969,60.3464,6037.0
2020-10-26 15:10:00,60.89,60.95,60.78,60.87,14535.0,60.3464,60.4059,60.2374,60.3266,14535.0
2020-10-26 15:20:00,60.89,61.0,60.88,60.97,12071.0,60.3464,60.4554,60.3365,60.4257,12071.0
2020-10-26 15:30:00,60.99,61.21,60.97,61.11,19000.0,60.4455,60.6636,60.4257,60.5645,19000.0
2020-10-26 15:40:00,61.13,61.15,60.89,60.9,40627.0,60.5843,60.6041,60.3464,60.3563,40627.0
2020-10-26 15:50:00,60.9,61.25,60.89,61.2,69679.0,60.3563,60.7032,60.3464,60.6537,69679.0
2020-10-27 09:30:00,61.63,61.98,61.43,61.78,31426.0,61.0798,61.4267,60.8816,61.2285,31426.0
2020-10-27 09:40:00,61.84,61.84,61.24,61.25,6210.0,61.2879,61.2879,60.6933,60.7032,6210.0
2020-10-27 09:50:00,61.3,61.69,61.3,61.65,12485.0,60.7528,61.1393,60.7528,61.0996,12485.0
2020-10-27 10:00:00,61.65,61.65,61.32,61.47,14040.0,61.0996,61.0996,60.7726,60.9212,14040.0
2020-10-27 10:10:00,61.57,61.79,61.37,61.45,7967.0,61.0204,61.2384,60.8221,60.9014,7967.0
2020-10-27 10:20:00,61.38,61.47,61.19,61.25,7325.0,60.832,60.9212,60.6437,60.7032,7325.0
2020-10-27 10:30:00,61.29,61.39,61.2,61.22,6772.0,60.7428,60.842,60.6537,60.6735,6772.0
2020-10-27 10:40:00,61.2,61.35,61.09,61.35,6222.0,60.6537,60.8023,60.5446,60.8023,6222.0
2020-10-27 10:50:00,61.34,61.4,61.19,61.19,6983.0,60.7924,60.8519,60.6437,60.6437,6983.0
2020-10-27 11:00:00,61.2,61.44,61.18,61.37,14013.0,60.6537,60.8915,60.6338,60.8221,14013.0
2020-10-27 11:10:00,61.36,61.39,61.09,61.11,9214.0,60.8122,60.842,60.5446,60.5645,9214.0
2020-10-27 11:20:00,61.1,61.2,61.03,61.04,8597.0,60.5545,60.6537,60.4852,60.4951,8597.0
2020-10-27 11:30:00,61.04,61.1,60.94,61.09,7772.0,60.4951,60.5545,60.396,60.5446,7772.0
2020-10-27 11:40:00,61.08,61.2,60.85,61.1,60212.0,60.5347,60.6537,60.3068,60.5545,60212.0
2020-10-27 11:50:00,61.14,61.21,61.04,61.18,17678.0,60.5942,60.6636,60.4951,60.6338,17678.0
2020-10-27 12:00:00,61.16,61.18,61.09,61.11,12039.0,60.614,60.6338,60.5446,60.5645,12039.0
2020-10-27 12:10:00,61.14,61.21,61.09,61.19,14879.0,60.5942,60.6636,60.5446,60.6437,14879.0
2020-10-27 12:20:00,61.22,61.37,61.14,61.19,44949.0,60.6735,60.8221,60.5942,60.6437,44949.0
2020-10-27 12:30:00,61.2,61.25,61.08,61.13,12192.0,60.6537,60.7032,60.5347,60.5843,12192.0
2020-10-27 12:40:00,61.11,61.14,60.88,60.88,14698.0,60.5645,60.5942,60.3365,60.3365,14698.0
2020-10-27 12:50:00,60.85,60.92,60.77,60.82,12580.0,60.3068,60.3762,60.2275,60.277,12580.0
2020-10-27 13:00:00,60.83,61.04,60.79,61.01,12445.0,60.287,60.4951,60.2473,60.4653,12445.0
2020-10-27 13:10:00,61.06,61.16,60.92,60.95,16122.0,60.5149,60.614,60.3762,60.4059,16122.0
2020-10-27 13:20:00,60.97,61.16,60.94,61.11,10133.0,60.4257,60.614,60.396,60.5645,10133.0
2020-10-27 13:30:00,61.09,61.21,61.09,61.21,9061.0,60.5446,60.6636,60.5446,60.6636,9061.0
2020-10-27 13:40:00,61.21,61.22,61.11,61.19,7560.0,60.6636,60.6735,60.5645,60.6437,7560.0
2020-10-27 13:50:00,61.2,61.23,61.08,61.13,6411.0,60.6537,60.6834,60.5347,60.5843,6411.0
2020-10-27 14:00:00,61.13,61.14,60.93,61.08,17447.0,60.5843,60.5942,60.3861,60.5347,17447.0
2020-10-27 14:10:00,61.07,61.09,60.89,60.89,10091.0,60.5248,60.5446,60.3464,60.3464,10091.0
2020-10-27 14:20:00,60.89,60.96,60.85,60.86,16539.0,60.3464,60.4158,60.3068,60.3167,16539.0
2020-10-27 14:30:00,60.86,60.87,60.77,60.78,8375.0,60.3167,60.3266,60.2275,60.2374,8375.0
2020-10-27 14:40:00,60.77,60.82,60.58,60.65,16673.0,60.2275,60.277,60.0392,60.1086,16673.0
2020-10-27 14:50:00,60.65,60.65,60.55,60.57,12197.0,60.1086,60.1086,60.0095,60.0293,12197.0
2020-10-27 15:00:00,60.57,60.62,60.31,60.36,15019.0,60.0293,60.0788,59.7716,59.8212,15019.0
2020-10-27 15:10:00,60.36,60.54,60.35,60.46,16461.0,59.8212,59.9995,59.8112,59.9203,16461.0
2020-10-27 15:20:00,60.47,60.66,60.46,60.65,16642.0,59.9302,60.1185,59.9203,60.1086,16642.0
2020-10-27 15:30:00,60.63,60.85,60.54,60.79,29495.0,60.0887,60.3068,59.9995,60.2473,29495.0
2020-10-27 15:40:00,60.77,60.85,60.7,60.73,26953.0,60.2275,60.3068,60.1581,60.1878,26953.0
2020-10-27 15:50:00,60.71,60.85,60.56,60.78,111505.0,60.168,60.3068,60.0194,60.2374,111505.0
2020-10-28 09:30:00,59.31,59.93,58.93,59.89,90812.0,58.7805,59.395,58.4039,59.3553,90812.0
2020-10-28 09:40:00,59.98,60.31,59.88,59.98,34083.0,59.4445,59.7716,59.3454,59.4445,34083.0
2020-10-28 09:50:00,59.95,60.24,59.75,60.01,27153.0,59.4148,59.7022,59.2166,59.4743,27153.0
2020-10-28 10:00:00,59.95,60.24,59.85,60.22,30009.0,59.4148,59.7022,59.3157,59.6824,30009.0
2020-10-28 10:10:00,60.27,60.61,60.09,60.09,42675.0,59.732,60.0689,59.5536,59.5536,42675.0
2020-10-28 10:20:00,60.08,60.19,59.77,59.81,20845.0,59.5437,59.6527,59.2364,59.2761,20845.0
2020-10-28 10:30:00,59.88,60.18,59.86,59.99,9310.0,59.3454,59.6428,59.3256,59.4545,9310.0
2020-10-28 10:40:00,59.98,60.11,59.78,59.78,20453.0,59.4445,59.5734,59.2463,59.2463,20453.0
2020-10-28 10:50:00,59.77,60.12,59.66,60.09,27819.0,59.2364,59.5833,59.1274,59.5536,27819.0
2020-10-28 11:00:00,60.12,60.24,59.88,60.17,39943.0,59.5833,59.7022,59.3454,59.6328,39943.0
2020-10-28 11:10:00,60.15,60.34,60.12,60.22,8249.0,59.613,59.8013,59.5833,59.6824,8249.0
2020-10-28 11:20:00,60.28,60.28,60.0,60.13,8480.0,59.7419,59.7419,59.4644,59.5932,8480.0
2020-10-28 11:30:00,60.09,60.22,59.99,60.17,7939.0,59.5536,59.6824,59.4545,59.6328,7939.0
2020-10-28 11:40:00,60.16,60.55,60.15,60.46,68957.0,59.6229,60.0095,59.613,59.9203,68957.0
2020-10-28 11:50:00,60.41,60.59,60.37,60.39,10289.0,59.8707,60.0491,59.8311,59.8509,10289.0
2020-10-28 12:00:00,60.41,60.7,60.4,60.58,16344.0,59.8707,60.1581,59.8608,60.0392,16344.0
2020-10-28 12:10:00,60.6,60.7,60.53,60.7,14586.0,60.059,60.1581,59.9896,60.1581,14586.0
2020-10-28 12:20:00,60.72,60.72,60.33,60.36,16886.0,60.1779,60.1779,59.7914,59.8212,16886.0
2020-10-28 12:30:00,60.36,60.53,60.33,60.34,19518.0,59.8212,59.9896,59.7914,59.8013,19518.0
2020-10-28 12:40:00,60.28,60.4,60.25,60.35,29110.0,59.7419,59.8608,59.7121,59.8112,29110.0
2020-10-28 12:50:00,60.36,60.49,60.27,60.37,22457.0,59.8212,59.95,59.732,59.8311,22457.0
2020-10-28 13:00:00,60.38,60.47,60.24,60.24,31964.0,59.841,59.9302,59.7022,59.7022,31964.0
2020-10-28 13:10:00,60.2,60.33,60.1,60.24,30096.0,59.6626,59.7914,59.5635,59.7022,30096.0
2020-10-28 13:20:00,60.27,60.31,60.03,60.31,72665.0,59.732,59.7716,59.4941,59.7716,72665.0
2020-10-28 13:30:00,60.33,60.44,60.24,60.32,8547.0,59.7914,59.9004,59.7022,59.7815,8547.0
2020-10-28 13:40:00,60.33,60.37,60.22,60.37,11271.0,59.7914,59.8311,59.6824,59.8311,11271.0
2020-10-28 13:50:00,60.37,60.47,60.18,60.35,16296.0,59.8311,59.9302,59.6428,59.8112,16296.0
2020-10-28 14:00:00,60.34,60.48,60.23,60.39,12913.0,59.8013,59.9401,59.6923,59.8509,12913.0
2020-10-28 14:10:00,60.43,60.65,60.42,60.63,16237.0,59.8905,60.1086,59.8806,60.0887,16237.0
2020-10-28 14:20:00,60.6,60.84,60.5,60.76,38243.0,60.059,60.2969,59.9599,60.2176,38243.0
2020-10-28 14:30:00,60.79,61.01,60.68,60.7,35897.0,60.2473,60.4653,60.1383,60.1581,35897.0
2020-10-28 14:40:00,60.68,60.75,60.56,60.61,16955.0,60.1383,60.2077,60.0194,60.0689,16955.0
2020-10-28 14:50:00,60.61,60.63,60.34,60.59,13367.0,60.0689,60.0887,59.8013,60.0491,13367.0
2020-10-28 15:00:00,60.57,60.67,60.51,60.61,18365.0,60.0293,60.1284,59.9698,60.0689,18365.0
2020-10-28 15:10:00,60.63,60.69,60.53,60.65,32643.0,60.0887,60.1482,59.9896,60.1086,32643.0
2020-10-28 15:20:00,60.64,61.11,60.59,61.09,31391.0,60.0987,60.5645,60.0491,60.5446,31391.0
2020-10-28 15:30:00,61.09,61.31,61.03,61.05,56488.0,60.5446,60.7627,60.4852,60.505,56488.0
2020-10-28 15:40:00,61.05,61.31,61.0,61.24,97193.0,60.505,60.7627,60.4554,60.6933,97193.0
2020-10-28 15:50:00,61.22,61.25,60.79,60.85,253752.0,60.6735,60.7032,60.2473,60.3068,253752.0
2020-10-29 09:30:00,59.87,62.43,59.6,61.76,56814.0,59.3355,61.8727,59.0679,61.2087,56814.0
2020-10-29 09:40:00,61.68,62.52,61.37,62.51,31570.0,61.1294,61.9619,60.8221,61.952,31570.0
2020-10-29 09:50:00,62.51,62.83,62.2,62.57,59320.0,61.952,62.2691,61.6447,62.0114,59320.0
2020-10-29 10:00:00,62.73,62.93,62.35,62.41,50907.0,62.17,62.3682,61.7934,61.8529,50907.0
2020-10-29 10:10:00,62.43,62.58,62.03,62.47,26215.0,61.8727,62.0213,61.4762,61.9123,26215.0
2020-10-29 10:20:00,62.39,62.5,62.13,62.34,30975.0,61.833,61.942,61.5754,61.7835,30975.0
2020-10-29 10:30:00,62.31,62.43,62.16,62.43,20753.0,61.7537,61.8727,61.6051,61.8727,20753.0
2020-10-29 10:40:00,62.42,62.77,62.27,62.77,17803.0,61.8628,62.2096,61.7141,62.2096,17803.0
2020-10-29 10:50:00,62.78,63.07,62.53,62.66,31423.0,62.2195,62.507,61.9718,62.1006,31423.0
2020-10-29 11:00:00,62.66,62.75,62.24,62.75,28444.0,62.1006,62.1898,61.6844,62.1898,28444.0
2020-10-29 11:10:00,62.75,63.06,62.67,62.92,26213.0,62.1898,62.497,62.1105,62.3583,26213.0
2020-10-29 11:20:00,62.89,63.3,62.88,63.19,28060.0,62.3286,62.7349,62.3187,62.6259,28060.0
2020-10-29 11:30:00,63.3,63.4,63.07,63.39,27874.0,62.7349,62.834,62.507,62.8241,27874.0
2020-10-29 11:40:00,63.37,63.41,63.19,63.37,13835.0,62.8043,62.8439,62.6259,62.8043,13835.0
2020-10-29 11:50:00,63.36,63.54,63.23,63.48,23443.0,62.7944,62.9728,62.6655,62.9133,23443.0
2020-10-29 12:00:00,63.49,63.49,63.27,63.4,47508.0,62.9232,62.9232,62.7052,62.834,47508.0
2020-10-29 12:10:00,63.35,63.52,63.26,63.32,24297.0,62.7845,62.9529,62.6953,62.7547,24297.0
2020-10-29 12:20:00,63.26,63.46,63.25,63.32,30005.0,62.6953,62.8935,62.6854,62.7547,30005.0
2020-10-29 12:30:00,63.29,63.88,63.29,63.73,18941.0,62.725,63.3097,62.725,63.1611,18941.0
2020-10-29 12:40:00,63.76,63.86,63.51,63.55,11173.0,63.1908,63.2899,62.943,62.9827,11173.0
2020-10-29 12:50:00,63.6,63.76,63.55,63.63,19251.0,63.0322,63.1908,62.9827,63.062,19251.0
2020-10-29 13:00:00,63.65,63.74,63.43,63.43,14396.0,63.0818,63.171,62.8637,62.8637,14396.0
2020-10-29 13:10:00,63.44,63.72,63.37,63.63,19756.0,62.8737,63.1512,62.8043,63.062,19756.0
2020-10-29 13:20:00,63.63,63.84,63.62,63.84,12938.0,63.062,63.2701,63.052,63.2701,12938.0
2020-10-29 13:30:00,63.82,63.87,63.58,63.64,38550.0,63.2503,63.2998,63.0124,63.0719,38550.0
2020-10-29 13:40:00,63.64,63.71,63.54,63.6,40063.0,63.0719,63.1412,62.9728,63.0322,40063.0
2020-10-29 13:50:00,63.58,63.77,63.44,63.53,20907.0,63.0124,63.2007,62.8737,62.9629,20907.0
2020-10-29 14:00:00,63.54,64.06,63.53,63.95,17331.0,62.9728,63.4881,62.9629,63.3791,17331.0
2020-10-29 14:10:00,64.0,64.19,63.91,64.15,10723.0,63.4287,63.617,63.3395,63.5773,10723.0
2020-10-29 14:20:00,64.17,64.25,64.04,64.14,15965.0,63.5971,63.6764,63.4683,63.5674,15965.0
2020-10-29 14:30:00,64.1,64.1,63.6,63.67,60948.0,63.5278,63.5278,63.0322,63.1016,60948.0
2020-10-29 14:40:00,63.66,63.77,63.5,63.6,29899.0,63.0917,63.2007,62.9331,63.0322,29899.0
2020-10-29 14:50:00,63.58,63.69,63.55,63.65,14816.0,63.0124,63.1214,62.9827,63.0818,14816.0
2020-10-29 15:00:00,63.6,63.65,63.33,63.35,18334.0,63.0322,63.0818,62.7646,62.7845,18334.0
2020-10-29 15:10:00,63.34,63.4,62.93,63.13,40168.0,62.7745,62.834,62.3682,62.5664,40168.0
2020-10-29 15:20:00,63.13,63.19,62.81,62.85,46745.0,62.5664,62.6259,62.2493,62.2889,46745.0
2020-10-29 15:30:00,62.85,62.91,62.68,62.75,42859.0,62.2889,62.3484,62.1204,62.1898,42859.0
2020-10-29 15:40:00,62.76,63.07,62.72,62.96,41505.0,62.1997,62.507,62.1601,62.3979,41505.0
2020-10-29 15:50:00,62.99,63.01,62.66,62.67,140856.0,62.4277,62.4475,62.1006,62.1105,140856.0
2020-10-30 09:30:00,61.9,62.65,61.86,62.33,43811.0,61.3474,62.0907,61.3078,61.7736,43811.0
2020-10-30 09:40:00,62.26,62.74,62.14,62.52,13170.0,61.7042,62.1799,61.5853,61.9619,13170.0
2020-10-30 09:50:00,62.59,62.96,62.53,62.84,9560.0,62.0312,62.3979,61.9718,62.279,9560.0
2020-10-30 10:00:00,62.86,63.37,62.72,63.33,29670.0,62.2988,62.8043,62.1601,62.7646,29670.0
2020-10-30 10:10:00,63.15,63.37,62.87,62.96,42425.0,62.5862,62.8043,62.3087,62.3979,42425.0
2020-10-30 10:20:00,62.86,62.86,62.27,62.29,32431.0,62.2988,62.2988,61.7141,61.7339,32431.0
2020-10-30 10:30:00,62.23,62.47,62.07,62.07,44704.0,61.6745,61.9123,61.5159,61.5159,44704.0
2020-10-30 10:40:00,61.99,61.99,61.02,61.22,42138.0,61.4366,61.4366,60.4753,60.6735,42138.0
2020-10-30 10:50:00,61.22,61.37,60.94,61.01,15470.0,60.6735,60.8221,60.396,60.4653,15470.0
2020-10-30 11:00:00,61.01,61.62,60.98,61.33,38387.0,60.4653,61.0699,60.4356,60.7825,38387.0
2020-10-30 11:10:00,61.28,61.55,61.28,61.35,10527.0,60.7329,61.0005,60.7329,60.8023,10527.0
2020-10-30 11:20:00,61.38,61.52,61.22,61.33,11204.0,60.832,60.9708,60.6735,60.7825,11204.0
2020-10-30 11:30:00,61.24,61.55,61.21,61.55,11626.0,60.6933,61.0005,60.6636,61.0005,11626.0
2020-10-30 11:40:00,61.49,61.51,61.17,61.28,7608.0,60.9411,60.9609,60.6239,60.7329,7608.0
2020-10-30 11:50:00,61.23,61.48,61.1,61.44,10068.0,60.6834,60.9312,60.5545,60.8915,10068.0
2020-10-30 12:00:00,61.42,61.81,61.39,61.69,6454.0,60.8717,61.2582,60.842,61.1393,6454.0
2020-10-30 12:10:00,61.69,61.93,61.62,61.84,8280.0,61.1393,61.3771,61.0699,61.2879,8280.0
2020-10-30 12:20:00,61.9,62.09,61.84,61.99,10120.0,61.3474,61.5357,61.2879,61.4366,10120.0
2020-10-30 12:30:00,62.0,62.08,61.88,62.01,7393.0,61.4465,61.5258,61.3276,61.4564,7393.0
2020-10-30 12:40:00,61.98,62.1,61.81,62.1,6866.0,61.4267,61.5456,61.2582,61.5456,6866.0
2020-10-30 12:50:00,62.06,62.08,61.84,61.87,8630.0,61.506,61.5258,61.2879,61.3177,8630.0
2020-10-30 13:00:00,61.87,61.92,61.75,61.76,9945.0,61.3177,61.3672,61.1987,61.2087,9945.0
2020-10-30 13:10:00,61.73,61.87,61.65,61.85,13605.0,61.1789,61.3177,61.0996,61.2979,13605.0
2020-10-30 13:20:00,61.85,61.89,61.67,61.77,13677.0,61.2979,61.3375,61.1195,61.2186,13677.0
2020-10-30 13:30:00,61.78,61.82,61.57,61.75,9556.0,61.2285,61.2681,61.0204,61.1987,9556.0
2020-10-30 13:40:00,61.73,61.86,61.69,61.79,10588.0,61.1789,61.3078,61.1393,61.2384,10588.0
2020-10-30 13:50:00,61.83,61.85,61.6,61.66,7947.0,61.278,61.2979,61.0501,61.1095,7947.0
2020-10-30 14:00:00,61.69,62.21,61.63,62.21,13271.0,61.1393,61.6546,61.0798,61.6546,13271.0
2020-10-30 14:10:00,62.26,62.38,62.22,62.29,19115.0,61.7042,61.8231,61.6645,61.7339,19115.0
2020-10-30 14:20:00,62.28,62.31,61.66,61.67,9460.0,61.724,61.7537,61.1095,61.1195,9460.0
2020-10-30 14:30:00,61.63,61.78,61.46,61.78,12809.0,61.0798,61.2285,60.9113,61.2285,12809.0
2020-10-30 14:40:00,61.73,61.78,61.55,61.78,15025.0,61.1789,61.2285,61.0005,61.2285,15025.0
2020-10-30 14:50:00,61.76,61.92,61.67,61.89,9915.0,61.2087,61.3672,61.1195,61.3375,9915.0
2020-10-30 15:00:00,61.88,61.9,61.68,61.9,13601.0,61.3276,61.3474,61.1294,61.3474,13601.0
2020-10-30 15:10:00,61.88,62.08,61.82,61.88,15079.0,61.3276,61.5258,61.2681,61.3276,15079.0
2020-10-30 15:20:00,61.89,61.96,61.7,61.71,14320.0,61.3375,61.4069,61.1492,61.1591,14320.0
2020-10-30 15:30:00,61.71,61.86,61.66,61.85,26951.0,61.1591,61.3078,61.1095,61.2979,26951.0
2020-10-30 15:40:00,61.85,62.19,61.83,62.01,38684.0,61.2979,61.6348,61.278,61.4564,38684.0
2020-10-30 15:50:00,61.97,62.43,61.95,62.42,113269.0,61.4168,61.8727,61.397,61.8628,113269.0
2020-11-02 09:30:00,63.65,63.68,62.77,63.02,126717.0,63.0818,63.1115,62.2096,62.4574,126717.0
2020-11-02 09:40:00,63.0,64.08,62.8,63.74,126343.0,62.4376,63.5079,62.2394,63.171,126343.0
2020-11-02 09:50:00,63.89,63.94,63.5,63.77,156406.0,63.3196,63.3692,62.9331,63.2007,156406.0
2020-11-02 10:00:00,63.9,64.32,63.66,64.09,138595.0,63.3295,63.7458,63.0917,63.5179,138595.0
2020-11-02 10:10:00,64.1,64.18,63.9,63.98,102488.0,63.5278,63.607,63.3295,63.4088,102488.0
2020-11-02 10:20:00,63.98,64.08,63.75,63.76,21042.0,63.4088,63.5079,63.1809,63.1908,21042.0
2020-11-02 10:30:00,63.76,63.95,63.48,63.87,76466.0,63.1908,63.3791,62.9133,63.2998,76466.0
2020-11-02 10:40:00,63.91,64.55,63.84,64.36,153951.0,63.3395,63.9737,63.2701,63.7854,153951.0
2020-11-02 10:50:00,64.37,64.56,64.18,64.56,49476.0,63.7954,63.9837,63.607,63.9837,49476.0
2020-11-02 11:00:00,64.56,64.97,64.51,64.94,44750.0,63.9837,64.39,63.9341,64.3603,44750.0
2020-11-02 11:10:00,64.98,65.04,64.75,64.87,38704.0,64.3999,64.4594,64.172,64.2909,38704.0
2020-11-02 11:20:00,64.86,65.56,64.76,65.29,92349.0,64.281,64.9747,64.1819,64.7071,92349.0
2020-11-02 11:30:00,65.31,65.46,65.14,65.27,48367.0,64.727,64.8756,64.5585,64.6873,48367.0
2020-11-02 11:40:00,65.29,65.38,65.22,65.33,28085.0,64.7071,64.7963,64.6378,64.7468,28085.0
2020-11-02 11:50:00,65.32,65.53,65.2,65.26,30900.0,64.7369,64.945,64.6179,64.6774,30900.0
2020-11-02 12:00:00,65.25,65.79,65.23,65.65,23577.0,64.6675,65.2027,64.6477,65.0639,23577.0
2020-11-02 12:10:00,65.67,65.95,65.38,65.41,42153.0,65.0837,65.3612,64.7963,64.8261,42153.0
2020-11-02 12:20:00,65.41,65.75,65.31,65.74,17915.0,64.8261,65.163,64.727,65.1531,17915.0
2020-11-02 12:30:00,65.76,66.09,65.58,66.02,69494.0,65.1729,65.5,64.9946,65.4306,69494.0
2020-11-02 12:40:00,66.07,66.07,65.1,65.11,38533.0,65.4802,65.4802,64.5188,64.5287,38533.0
2020-11-02 12:50:00,65.13,65.24,65.09,65.14,16295.0,64.5486,64.6576,64.5089,64.5585,16295.0
2020-11-02 13:00:00,65.2,65.43,65.13,65.39,22788.0,64.6179,64.8459,64.5486,64.8062,22788.0
2020-11-02 13:10:00,65.42,65.42,65.15,65.21,15727.0,64.836,64.836,64.5684,64.6279,15727.0
2020-11-02 13:20:00,65.2,65.2,64.89,65.13,20514.0,64.6179,64.6179,64.3107,64.5486,20514.0
2020-11-02 13:30:00,65.13,65.48,65.05,65.43,24152.0,64.5486,64.8954,64.4693,64.8459,24152.0
2020-11-02 13:40:00,65.43,65.7,65.4,65.63,30231.0,64.8459,65.1135,64.8162,65.0441,30231.0
2020-11-02 13:50:00,65.63,65.73,65.23,65.62,45366.0,65.0441,65.1432,64.6477,65.0342,45366.0
2020-11-02 14:00:00,65.56,65.99,65.5,65.86,34779.0,64.9747,65.4009,64.9153,65.2721,34779.0
2020-11-02 14:10:00,65.86,66.29,65.86,66.07,75355.0,65.2721,65.6982,65.2721,65.4802,75355.0
2020-11-02 14:20:00,66.04,66.43,66.03,66.43,47894.0,65.4504,65.837,65.4405,65.837,47894.0
2020-11-02 14:30:00,66.43,66.46,66.17,66.3,24940.0,65.837,65.8667,65.5793,65.7081,24940.0
2020-11-02 14:40:00,66.32,66.6,66.17,66.43,31515.0,65.7279,66.0054,65.5793,65.837,31515.0
2020-11-02 14:50:00,66.45,66.56,66.4,66.49,30001.0,65.8568,65.9658,65.8072,65.8964,30001.0
2020-11-02 15:00:00,66.5,66.67,66.44,66.59,29043.0,65.9063,66.0748,65.8469,65.9955,29043.0
2020-11-02 15:10:00,66.56,66.88,66.51,66.84,35177.0,65.9658,66.2829,65.9162,66.2433,35177.0
2020-11-02 15:20:00,66.82,66.94,66.63,66.65,51601.0,66.2235,66.3424,66.0352,66.055,51601.0
2020-11-02 15:30:00,66.62,66.73,66.34,66.41,71537.0,66.0253,66.1343,65.7478,65.8171,71537.0
2020-11-02 15:40:00,66.43,66.49,66.19,66.35,67725.0,65.837,65.8964,65.5991,65.7577,67725.0
2020-11-02 15:50:00,66.34,66.45,66.19,66.45,141059.0,65.7478,65.8568,65.5991,65.8568,141059.0
2020-11-03 09:30:00,67.0,67.77,66.35,66.39,121295.0,66.4019,67.165,65.7577,65.7973,121295.0
2020-11-03 09:40:00,66.39,66.85,66.14,66.15,70667.0,65.7973,66.2532,65.5496,65.5595,70667.0
2020-11-03 09:50:00,66.21,66.52,66.03,66.14,28039.0,65.6189,65.9262,65.4405,65.5496,28039.0
2020-11-03 10:00:00,66.17,66.47,66.12,66.32,56323.0,65.5793,65.8766,65.5297,65.7279,56323.0
2020-11-03 10:10:00,66.27,66.75,65.97,66.75,65258.0,65.6784,66.1541,65.3811,66.1541,65258.0
2020-11-03 10:20:00,66.74,67.88,66.71,67.7,96247.0,66.1442,67.274,66.1145,67.0956,96247.0
2020-11-03 10:30:00,67.7,68.05,67.52,68.01,57792.0,67.0956,67.4425,66.9172,67.4029,57792.0
2020-11-03 10:40:00,68.03,68.27,67.67,67.73,68598.0,67.4227,67.6605,67.0659,67.1254,68598.0
2020-11-03 10:50:00,67.73,67.87,67.61,67.7,53035.0,67.1254,67.2641,67.0064,67.0956,53035.0
2020-11-03 11:00:00,67.69,67.79,67.56,67.67,58056.0,67.0857,67.1848,66.9569,67.0659,58056.0
2020-11-03 11:10:00,67.65,67.74,67.58,67.7,58407.0,67.0461,67.1353,66.9767,67.0956,58407.0
2020-11-03 11:20:00,67.7,67.74,67.42,67.51,29054.0,67.0956,67.1353,66.8181,66.9073,29054.0
2020-11-03 11:30:00,67.55,67.7,67.48,67.58,21794.0,66.947,67.0956,66.8776,66.9767,21794.0
2020-11-03 11:40:00,67.57,67.64,67.25,67.26,39708.0,66.9668,67.0362,66.6496,66.6596,39708.0
2020-11-03 11:50:00,67.28,67.55,67.23,67.3,15872.0,66.6794,66.947,66.6298,66.6992,15872.0
2020-11-03 12:00:00,67.31,67.39,67.14,67.17,18431.0,66.7091,66.7884,66.5406,66.5704,18431.0
2020-11-03 12:10:00,67.17,67.21,66.9,67.03,34781.0,66.5704,66.61,66.3028,66.4316,34781.0
2020-11-03 12:20:00,67.06,67.25,67.03,67.09,16309.0,66.4613,66.6496,66.4316,66.4911,16309.0
2020-11-03 12:30:00,67.1,67.21,67.06,67.11,14214.0,66.501,66.61,66.4613,66.5109,14214.0
2020-11-03 12:40:00,67.11,67.11,66.95,67.06,25871.0,66.5109,66.5109,66.3523,66.4613,25871.0
2020-11-03 12:50:00,67.02,67.04,66.84,66.9,17008.0,66.4217,66.4415,66.2433,66.3028,17008.0
2020-11-03 13:00:00,66.91,67.07,66.89,67.06,12313.0,66.3127,66.4713,66.2929,66.4613,12313.0
2020-11-03 13:10:00,67.06,67.15,66.92,66.99,22108.0,66.4613,66.5505,66.3226,66.392,22108.0
2020-11-03 13:20:00,66.99,67.16,66.94,66.97,27192.0,66.392,66.5604,66.3424,66.3721,27192.0
2020-11-03 13:30:00,67.0,67.02,66.81,66.81,14517.0,66.4019,66.4217,66.2136,66.2136,14517.0
2020-11-03 13:40:00,66.81,66.87,66.57,66.71,116649.0,66.2136,66.273,65.9757,66.1145,116649.0
2020-11-03 13:50:00,66.72,66.78,66.48,66.69,53251.0,66.1244,66.1838,65.8865,66.0946,53251.0
2020-11-03 14:00:00,66.72,67.0,66.71,66.99,21866.0,66.1244,66.4019,66.1145,66.392,21866.0
2020-11-03 14:10:00,67.0,67.08,66.8,66.89,14845.0,66.4019,66.4812,66.2037,66.2929,14845.0
2020-11-03 14:20:00,66.91,66.94,66.81,66.9,15414.0,66.3127,66.3424,66.2136,66.3028,15414.0
2020-11-03 14:30:00,66.93,67.12,66.92,67.1,11738.0,66.3325,66.5208,66.3226,66.501,11738.0
2020-11-03 14:40:00,67.13,67.37,67.1,67.24,23847.0,66.5307,66.7686,66.501,66.6397,23847.0
2020-11-03 14:50:00,67.27,67.27,67.07,67.13,26597.0,66.6695,66.6695,66.4713,66.5307,26597.0
2020-11-03 15:00:00,67.1,67.1,66.9,66.97,16945.0,66.501,66.501,66.3028,66.3721,16945.0
2020-11-03 15:10:00,66.97,67.32,66.97,67.32,13816.0,66.3721,66.719,66.3721,66.719,13816.0
2020-11-03 15:20:00,67.34,67.35,67.03,67.23,31210.0,66.7388,66.7488,66.4316,66.6298,31210.0
2020-11-03 15:30:00,67.24,67.47,67.21,67.47,45202.0,66.6397,66.8677,66.61,66.8677,45202.0
2020-11-03 15:40:00,67.48,67.66,67.41,67.66,40768.0,66.8776,67.056,66.8082,67.056,40768.0
2020-11-03 15:50:00,67.59,67.76,67.25,67.34,132697.0,66.9866,67.1551,66.6496,66.7388,132697.0
2020-11-04 09:30:00,65.97,66.3,62.57,63.08,98125.0,65.3811,65.7081,62.0114,62.5169,98125.0
2020-11-04 09:40:00,62.95,63.8,62.63,63.35,39741.0,62.388,63.2304,62.0709,62.7845,39741.0
2020-11-04 09:50:00,63.45,63.63,63.01,63.05,42169.0,62.8836,63.062,62.4475,62.4871,42169.0
2020-11-04 10:00:00,63.17,64.28,63.14,64.05,36761.0,62.6061,63.7062,62.5763,63.4782,36761.0
2020-11-04 10:10:00,64.05,64.74,63.85,64.41,36447.0,63.4782,64.1621,63.28,63.835,36447.0
2020-11-04 10:20:00,64.5,64.57,63.87,63.93,28203.0,63.9242,63.9936,63.2998,63.3593,28203.0
2020-11-04 10:30:00,63.92,64.05,63.22,63.29,48357.0,63.3494,63.4782,62.6556,62.725,48357.0
2020-11-04 10:40:00,63.29,63.72,63.28,63.72,35825.0,62.725,63.1512,62.7151,63.1512,35825.0
2020-11-04 10:50:00,63.71,63.71,63.15,63.15,41236.0,63.1412,63.1412,62.5862,62.5862,41236.0
2020-11-04 11:00:00,63.21,63.27,61.74,62.49,246207.0,62.6457,62.7052,61.1888,61.9321,246207.0
2020-11-04 11:10:00,62.52,63.17,62.24,63.17,80067.0,61.9619,62.6061,61.6844,62.6061,80067.0
2020-11-04 11:20:00,63.17,63.97,62.97,63.83,87241.0,62.6061,63.3989,62.4079,63.2602,87241.0
2020-11-04 11:30:00,63.83,64.43,63.82,64.29,68507.0,63.2602,63.8548,63.2503,63.7161,68507.0
2020-11-04 11:40:00,64.22,64.69,64.2,64.55,27117.0,63.6467,64.1125,63.6269,63.9737,27117.0
2020-11-04 11:50:00,64.45,64.83,64.4,64.77,18336.0,63.8746,64.2512,63.8251,64.1918,18336.0
2020-11-04 12:00:00,64.77,65.08,64.76,65.05,27847.0,64.1918,64.499,64.1819,64.4693,27847.0
2020-11-04 12:10:00,65.08,65.1,64.84,65.09,19578.0,64.499,64.5188,64.2612,64.5089,19578.0
2020-11-04 12:20:00,65.05,65.32,65.02,65.08,15710.0,64.4693,64.7369,64.4396,64.499,15710.0
2020-11-04 12:30:00,65.08,65.53,65.04,65.09,19850.0,64.499,64.945,64.4594,64.5089,19850.0
2020-11-04 12:40:00,65.14,65.3,65.05,65.2,62134.0,64.5585,64.7171,64.4693,64.6179,62134.0
2020-11-04 12:50:00,65.21,65.28,64.97,64.97,33400.0,64.6279,64.6972,64.39,64.39,33400.0
2020-11-04 13:00:00,65.01,65.07,64.8,64.99,33731.0,64.4296,64.4891,64.2215,64.4098,33731.0
2020-11-04 13:10:00,64.95,64.99,63.99,64.01,18723.0,64.3702,64.4098,63.4187,63.4386,18723.0
2020-11-04 13:20:00,64.01,64.04,63.54,63.59,31768.0,63.4386,63.4683,62.9728,63.0223,31768.0
2020-11-04 13:30:00,63.65,64.17,63.59,63.81,94116.0,63.0818,63.5971,63.0223,63.2404,94116.0
2020-11-04 13:40:00,63.78,63.84,63.53,63.67,45553.0,63.2106,63.2701,62.9629,63.1016,45553.0
2020-11-04 13:50:00,63.67,63.78,63.36,63.48,41586.0,63.1016,63.2106,62.7944,62.9133,41586.0
2020-11-04 14:00:00,63.52,63.69,63.46,63.53,37096.0,62.9529,63.1214,62.8935,62.9629,37096.0
2020-11-04 14:10:00,63.55,63.62,63.34,63.42,47148.0,62.9827,63.052,62.7745,62.8538,47148.0
2020-11-04 14:20:00,63.45,63.65,63.03,63.41,88841.0,62.8836,63.0818,62.4673,62.8439,88841.0
2020-11-04 14:30:00,63.36,63.53,63.18,63.47,40748.0,62.7944,62.9629,62.616,62.9034,40748.0
2020-11-04 14:40:00,63.47,63.54,63.01,63.05,88542.0,62.9034,62.9728,62.4475,62.4871,88542.0
2020-11-04 14:50:00,63.01,63.15,62.98,63.04,48280.0,62.4475,62.5862,62.4178,62.4772,48280.0
2020-11-04 15:00:00,63.07,63.09,62.78,62.97,38322.0,62.507,62.5268,62.2195,62.4079,38322.0
2020-11-04 15:10:00,62.93,62.96,62.62,62.76,94003.0,62.3682,62.3979,62.061,62.1997,94003.0
2020-11-04 15:20:00,62.79,63.05,62.66,62.69,93268.0,62.2295,62.4871,62.1006,62.1304,93268.0
2020-11-04 15:30:00,62.7,62.99,62.7,62.8,63370.0,62.1403,62.4277,62.1403,62.2394,63370.0
2020-11-04 15:40:00,62.8,63.23,62.79,62.97,72738.0,62.2394,62.6655,62.2295,62.4079,72738.0
2020-11-04 15:50:00,63.01,63.65,62.98,63.47,286045.0,62.4475,63.0818,62.4178,62.9034,286045.0
2020-11-05 09:30:00,65.07,65.38,64.49,64.88,85949.0,64.4891,64.7963,63.9143,64.3008,85949.0
2020-11-05 09:40:00,64.68,65.4,64.68,65.25,41847.0,64.1026,64.8162,64.1026,64.6675,41847.0
2020-11-05 09:50:00,65.24,65.25,64.74,64.93,23549.0,64.6576,64.6675,64.1621,64.3504,23549.0
2020-11-05 10:00:00,64.95,65.21,64.84,65.07,39444.0,64.3702,64.6279,64.2612,64.4891,39444.0
2020-11-05 10:10:00,65.08,65.43,65.06,65.34,27436.0,64.499,64.8459,64.4792,64.7567,27436.0
2020-11-05 10:20:00,65.34,65.42,65.15,65.16,20143.0,64.7567,64.836,64.5684,64.5783,20143.0
2020-11-05 10:30:00,65.1,65.19,64.95,65.03,27356.0,64.5188,64.608,64.3702,64.4495,27356.0
2020-11-05 10:40:00,65.01,65.67,64.99,65.58,23452.0,64.4296,65.0837,64.4098,64.9946,23452.0
2020-11-05 10:50:00,65.58,65.68,65.47,65.59,13085.0,64.9946,65.0937,64.8855,65.0045,13085.0
2020-11-05 11:00:00,65.54,65.61,65.45,65.54,9181.0,64.9549,65.0243,64.8657,64.9549,9181.0
2020-11-05 11:10:00,65.51,65.83,65.49,65.63,14937.0,64.9252,65.2423,64.9054,65.0441,14937.0
2020-11-05 11:20:00,65.61,65.75,65.54,65.75,11132.0,65.0243,65.163,64.9549,65.163,11132.0
2020-11-05 11:30:00,65.79,65.97,65.75,65.96,13676.0,65.2027,65.3811,65.163,65.3712,13676.0
2020-11-05 11:40:00,65.92,66.26,65.91,66.2,20477.0,65.3315,65.6685,65.3216,65.609,20477.0
2020-11-05 11:50:00,66.24,66.25,66.03,66.13,7151.0,65.6487,65.6586,65.4405,65.5396,7151.0
2020-11-05 12:00:00,66.15,66.15,66.01,66.11,14587.0,65.5595,65.5595,65.4207,65.5198,14587.0
2020-11-05 12:10:00,66.09,66.18,65.76,65.76,13234.0,65.5,65.5892,65.1729,65.1729,13234.0
2020-11-05 12:20:00,65.78,65.83,65.44,65.45,17375.0,65.1928,65.2423,64.8558,64.8657,17375.0
2020-11-05 12:30:00,65.45,65.6,65.39,65.6,16901.0,64.8657,65.0144,64.8062,65.0144,16901.0
2020-11-05 12:40:00,65.59,65.7,65.48,65.52,18115.0,65.0045,65.1135,64.8954,64.9351,18115.0
2020-11-05 12:50:00,65.56,65.59,65.36,65.4,15095.0,64.9747,65.0045,64.7765,64.8162,15095.0
2020-11-05 13:00:00,65.42,65.64,65.39,65.6,14847.0,64.836,65.054,64.8062,65.0144,14847.0
2020-11-05 13:10:00,65.61,65.63,65.39,65.49,8048.0,65.0243,65.0441,64.8062,64.9054,8048.0
2020-11-05 13:20:00,65.5,65.8,65.46,65.74,15240.0,64.9153,65.2126,64.8756,65.1531,15240.0
2020-11-05 13:30:00,65.73,65.95,65.59,65.7,23930.0,65.1432,65.3612,65.0045,65.1135,23930.0
2020-11-05 13:40:00,65.69,65.77,65.61,65.68,27883.0,65.1036,65.1829,65.0243,65.0937,27883.0
2020-11-05 13:50:00,65.66,65.68,65.35,65.38,11436.0,65.0738,65.0937,64.7666,64.7963,11436.0
2020-11-05 14:00:00,65.33,65.57,65.3,65.31,15872.0,64.7468,64.9846,64.7171,64.727,15872.0
2020-11-05 14:10:00,65.28,65.41,65.28,65.31,14365.0,64.6972,64.8261,64.6972,64.727,14365.0
2020-11-05 14:20:00,65.26,65.39,65.21,65.21,18125.0,64.6774,64.8062,64.6279,64.6279,18125.0
2020-11-05 14:30:00,65.18,65.21,65.02,65.09,15461.0,64.5981,64.6279,64.4396,64.5089,15461.0
2020-11-05 14:40:00,65.08,65.3,65.06,65.24,20812.0,64.499,64.7171,64.4792,64.6576,20812.0
2020-11-05 14:50:00,65.23,65.27,65.14,65.16,44445.0,64.6477,64.6873,64.5585,64.5783,44445.0
2020-11-05 15:00:00,65.15,65.15,64.95,64.98,30158.0,64.5684,64.5684,64.3702,64.3999,30158.0
2020-11-05 15:10:00,64.99,65.03,64.88,64.97,22395.0,64.4098,64.4495,64.3008,64.39,22395.0
2020-11-05 15:20:00,64.96,65.08,64.95,64.98,18524.0,64.3801,64.499,64.3702,64.3999,18524.0
2020-11-05 15:30:00,64.99,64.99,64.59,64.61,38352.0,64.4098,64.4098,64.0134,64.0332,38352.0
2020-11-05 15:40:00,64.62,64.67,64.5,64.59,51628.0,64.0431,64.0927,63.9242,64.0134,51628.0
2020-11-05 15:50:00,64.55,64.72,64.45,64.49,131560.0,63.9737,64.1422,63.8746,63.9143,131560.0
2020-11-06 09:30:00,64.7,64.73,64.1,64.5,31686.0,64.1224,64.1521,63.5278,63.9242,31686.0
2020-11-06 09:40:00,64.53,65.24,64.43,65.09,19432.0,63.9539,64.6576,63.8548,64.5089,19432.0
2020-11-06 09:50:00,65.03,65.28,64.9,65.23,26505.0,64.4495,64.6972,64.3206,64.6477,26505.0
2020-11-06 10:00:00,65.26,65.65,65.15,65.52,9254.0,64.6774,65.0639,64.5684,64.9351,9254.0
2020-11-06 10:10:00,65.55,65.86,65.55,65.81,12836.0,64.9648,65.2721,64.9648,65.2225,12836.0
2020-11-06 10:20:00,65.81,65.99,65.73,65.73,17524.0,65.2225,65.4009,65.1432,65.1432,17524.0
2020-11-06 10:30:00,65.75,65.75,65.37,65.37,11067.0,65.163,65.163,64.7864,64.7864,11067.0
2020-11-06 10:40:00,65.33,65.67,65.32,65.62,9256.0,64.7468,65.0837,64.7369,65.0342,9256.0
2020-11-06 10:50:00,65.62,65.74,65.01,65.14,10737.0,65.0342,65.1531,64.4296,64.5585,10737.0
2020-11-06 11:00:00,65.14,65.57,65.12,65.38,23887.0,64.5585,64.9846,64.5387,64.7963,23887.0
2020-11-06 11:10:00,65.34,65.36,64.9,64.9,25039.0,64.7567,64.7765,64.3206,64.3206,25039.0
2020-11-06 11:20:00,64.87,64.93,64.71,64.76,19645.0,64.2909,64.3504,64.1323,64.1819,19645.0
2020-11-06 11:30:00,64.74,64.99,64.64,64.94,19207.0,64.1621,64.4098,64.0629,64.3603,19207.0
2020-11-06 11:40:00,64.96,65.03,64.83,64.87,13824.0,64.3801,64.4495,64.2512,64.2909,13824.0
2020-11-06 11:50:00,64.89,65.12,64.87,64.97,17996.0,64.3107,64.5387,64.2909,64.39,17996.0
2020-11-06 12:00:00,64.97,65.05,64.84,64.86,8746.0,64.39,64.4693,64.2612,64.281,8746.0
2020-11-06 12:10:00,64.84,64.88,64.66,64.69,10777.0,64.2612,64.3008,64.0828,64.1125,10777.0
2020-11-06 12:20:00,64.67,64.78,64.6,64.62,9531.0,64.0927,64.2017,64.0233,64.0431,9531.0
2020-11-06 12:30:00,64.64,64.67,64.39,64.44,11335.0,64.0629,64.0927,63.8152,63.8647,11335.0
2020-11-06 12:40:00,64.45,64.53,64.4,64.51,12557.0,63.8746,63.9539,63.8251,63.9341,12557.0
2020-11-06 12:50:00,64.51,64.57,64.29,64.37,7659.0,63.9341,63.9936,63.7161,63.7954,7659.0
2020-11-06 13:00:00,64.35,64.48,64.35,64.44,12406.0,63.7755,63.9044,63.7755,63.8647,12406.0
2020-11-06 13:10:00,64.45,64.78,64.45,64.77,10751.0,63.8746,64.2017,63.8746,64.1918,10751.0
2020-11-06 13:20:00,64.75,64.75,64.51,64.59,9536.0,64.172,64.172,63.9341,64.0134,9536.0
2020-11-06 13:30:00,64.57,64.73,64.54,64.57,17098.0,63.9936,64.1521,63.9638,63.9936,17098.0
2020-11-06 13:40:00,64.57,64.88,64.57,64.87,19175.0,63.9936,64.3008,63.9936,64.2909,19175.0
2020-11-06 13:50:00,64.87,64.99,64.81,64.98,23294.0,64.2909,64.4098,64.2314,64.3999,23294.0
2020-11-06 14:00:00,64.98,65.05,64.82,64.88,62780.0,64.3999,64.4693,64.2413,64.3008,62780.0
2020-11-06 14:10:00,64.88,64.94,64.84,64.91,14635.0,64.3008,64.3603,64.2612,64.3305,14635.0
2020-11-06 14:20:00,64.91,64.94,64.84,64.9,23136.0,64.3305,64.3603,64.2612,64.3206,23136.0
2020-11-06 14:30:00,64.89,65.03,64.78,64.82,21608.0,64.3107,64.4495,64.2017,64.2413,21608.0
2020-11-06 14:40:00,64.81,64.89,64.8,64.86,14982.0,64.2314,64.3107,64.2215,64.281,14982.0
2020-11-06 14:50:00,64.86,64.91,64.83,64.88,16288.0,64.281,64.3305,64.2512,64.3008,16288.0
2020-11-06 15:00:00,64.89,64.89,64.69,64.83,17061.0,64.3107,64.3107,64.1125,64.2512,17061.0
2020-11-06 15:10:00,64.82,65.05,64.82,65.04,23166.0,64.2413,64.4693,64.2413,64.4594,23166.0
2020-11-06 15:20:00,65.02,65.2,64.99,65.14,45548.0,64.4396,64.6179,64.4098,64.5585,45548.0
2020-11-06 15:30:00,65.14,65.47,65.14,65.45,25687.0,64.5585,64.8855,64.5585,64.8657,25687.0
2020-11-06 15:40:00,65.45,65.74,65.41,65.67,96986.0,64.8657,65.1531,64.8261,65.0837,96986.0
2020-11-06 15:50:00,65.64,65.7,65.09,65.12,73381.0,65.054,65.1135,64.5089,64.5387,73381.0
2020-11-09 09:30:00,68.57,70.32,68.42,68.9,68918.0,67.9579,69.6922,67.8092,68.2849,68918.0
2020-11-09 09:40:00,69.02,69.61,68.56,68.59,22601.0,68.4038,68.9886,67.9479,67.9777,22601.0
2020-11-09 09:50:00,68.83,68.9,67.08,67.17,36084.0,68.2155,68.2849,66.4812,66.5704,36084.0
2020-11-09 10:00:00,67.18,67.47,66.84,66.9,51603.0,66.5803,66.8677,66.2433,66.3028,51603.0
2020-11-09 10:10:00,66.81,67.83,66.76,67.76,30634.0,66.2136,67.2245,66.164,67.1551,30634.0
2020-11-09 10:20:00,67.84,67.88,67.42,67.64,18275.0,67.2344,67.274,66.8181,67.0362,18275.0
2020-11-09 10:30:00,67.72,67.79,66.72,66.76,19860.0,67.1154,67.1848,66.1244,66.164,19860.0
2020-11-09 10:40:00,66.81,67.04,66.45,66.85,23847.0,66.2136,66.4415,65.8568,66.2532,23847.0
2020-11-09 10:50:00,66.73,66.92,66.39,66.53,22557.0,66.1343,66.3226,65.7973,65.9361,22557.0
2020-11-09 11:00:00,66.53,66.58,66.1,66.38,18443.0,65.9361,65.9856,65.5099,65.7874,18443.0
2020-11-09 11:10:00,66.35,66.43,65.98,66.02,17225.0,65.7577,65.837,65.391,65.4306,17225.0
2020-11-09 11:20:00,66.01,66.22,65.88,66.08,32455.0,65.4207,65.6288,65.2919,65.4901,32455.0
2020-11-09 11:30:00,66.05,66.23,65.76,66.07,33019.0,65.4604,65.6387,65.1729,65.4802,33019.0
2020-11-09 11:40:00,66.06,66.06,65.59,65.61,11749.0,65.4703,65.4703,65.0045,65.0243,11749.0
2020-11-09 11:50:00,65.58,66.11,65.43,65.78,27184.0,64.9946,65.5198,64.8459,65.1928,27184.0
2020-11-09 12:00:00,65.78,65.98,65.74,65.98,7607.0,65.1928,65.391,65.1531,65.391,7607.0
2020-11-09 12:10:00,65.86,66.0,65.71,65.86,8914.0,65.2721,65.4108,65.1234,65.2721,8914.0
2020-11-09 12:20:00,65.73,66.55,65.73,66.31,9055.0,65.1432,65.9559,65.1432,65.718,9055.0
2020-11-09 12:30:00,66.27,66.6,66.25,66.53,10458.0,65.6784,66.0054,65.6586,65.9361,10458.0
2020-11-09 12:40:00,66.57,66.72,66.54,66.63,8015.0,65.9757,66.1244,65.946,66.0352,8015.0
2020-11-09 12:50:00,66.63,66.78,66.54,66.68,5835.0,66.0352,66.1838,65.946,66.0847,5835.0
2020-11-09 13:00:00,66.69,66.88,66.59,66.86,12583.0,66.0946,66.2829,65.9955,66.2631,12583.0
2020-11-09 13:10:00,66.89,66.94,66.73,66.84,11173.0,66.2929,66.3424,66.1343,66.2433,11173.0
2020-11-09 13:20:00,66.76,66.76,66.57,66.72,14136.0,66.164,66.164,65.9757,66.1244,14136.0
2020-11-09 13:30:00,66.75,66.99,66.61,66.64,14853.0,66.1541,66.392,66.0154,66.0451,14853.0
2020-11-09 13:40:00,66.59,66.92,66.49,66.87,13407.0,65.9955,66.3226,65.8964,66.273,13407.0
2020-11-09 13:50:00,66.87,66.96,66.7,66.89,8774.0,66.273,66.3622,66.1046,66.2929,8774.0
2020-11-09 14:00:00,66.92,66.98,66.69,66.76,7626.0,66.3226,66.3821,66.0946,66.164,7626.0
2020-11-09 14:10:00,66.74,66.76,66.51,66.69,11975.0,66.1442,66.164,65.9162,66.0946,11975.0
2020-11-09 14:20:00,66.61,66.91,66.58,66.82,14129.0,66.0154,66.3127,65.9856,66.2235,14129.0
2020-11-09 14:30:00,66.78,66.93,66.66,66.9,13752.0,66.1838,66.3325,66.0649,66.3028,13752.0
2020-11-09 14:40:00,66.88,66.96,66.65,66.72,13926.0,66.2829,66.3622,66.055,66.1244,13926.0
2020-11-09 14:50:00,66.73,66.85,66.62,66.79,15423.0,66.1343,66.2532,66.0253,66.1937,15423.0
2020-11-09 15:00:00,66.74,66.91,66.71,66.77,11567.0,66.1442,66.3127,66.1145,66.1739,11567.0
2020-11-09 15:10:00,66.74,67.02,66.68,66.88,11114.0,66.1442,66.4217,66.0847,66.2829,11114.0
2020-11-09 15:20:00,66.87,66.87,66.32,66.45,15087.0,66.273,66.273,65.7279,65.8568,15087.0
2020-11-09 15:30:00,66.49,66.66,66.47,66.5,17997.0,65.8964,66.0649,65.8766,65.9063,17997.0
2020-11-09 15:40:00,66.5,66.5,66.13,66.17,32655.0,65.9063,65.9063,65.5396,65.5793,32655.0
2020-11-09 15:50:00,66.14,66.16,65.4,65.54,71215.0,65.5496,65.5694,64.8162,64.9549,71215.0
2020-11-10 09:30:00,65.86,66.79,65.68,66.62,65604.0,65.2721,66.1937,65.0937,66.0253,65604.0
2020-11-10 09:40:00,66.55,67.31,66.26,67.14,57795.0,65.9559,66.7091,65.6685,66.5406,57795.0
2020-11-10 09:50:00,67.23,67.74,67.22,67.74,20951.0,66.6298,67.1353,66.6199,67.1353,20951.0
2020-11-10 10:00:00,67.75,68.2,67.54,68.2,29937.0,67.1452,67.5912,66.9371,67.5912,29937.0
2020-11-10 10:10:00,68.27,68.41,67.86,68.0,18642.0,67.6605,67.7993,67.2542,67.3929,18642.0
2020-11-10 10:20:00,68.06,68.06,67.45,67.93,9737.0,67.4524,67.4524,66.8479,67.3236,9737.0
2020-11-10 10:30:00,67.9,67.9,66.92,67.01,33277.0,67.2938,67.2938,66.3226,66.4118,33277.0
2020-11-10 10:40:00,66.96,67.15,66.65,66.83,48415.0,66.3622,66.5505,66.055,66.2334,48415.0
2020-11-10 10:50:00,66.79,67.09,66.66,66.96,32144.0,66.1937,66.4911,66.0649,66.3622,32144.0
2020-11-10 11:00:00,66.92,67.25,66.91,67.11,34151.0,66.3226,66.6496,66.3127,66.5109,34151.0
2020-11-10 11:10:00,67.11,67.25,66.91,66.91,44622.0,66.5109,66.6496,66.3127,66.3127,44622.0
2020-11-10 11:20:00,66.9,67.18,66.8,67.15,28894.0,66.3028,66.5803,66.2037,66.5505,28894.0
2020-11-10 11:30:00,67.13,67.18,66.78,66.81,13614.0,66.5307,66.5803,66.1838,66.2136,13614.0
2020-11-10 11:40:00,66.86,67.35,66.81,67.04,30365.0,66.2631,66.7488,66.2136,66.4415,30365.0
2020-11-10 11:50:00,67.1,67.14,66.96,67.05,31554.0,66.501,66.5406,66.3622,66.4514,31554.0
2020-11-10 12:00:00,67.05,67.19,67.04,67.11,34612.0,66.4514,66.5902,66.4415,66.5109,34612.0
2020-11-10 12:10:00,67.08,67.1,66.92,66.98,14838.0,66.4812,66.501,66.3226,66.3821,14838.0
2020-11-10 12:20:00,66.98,67.07,66.91,66.92,9757.0,66.3821,66.4713,66.3127,66.3226,9757.0
2020-11-10 12:30:00,66.94,67.03,66.79,66.83,9261.0,66.3424,66.4316,66.1937,66.2334,9261.0
2020-11-10 12:40:00,66.81,66.96,66.79,66.85,11982.0,66.2136,66.3622,66.1937,66.2532,11982.0
2020-11-10 12:50:00,66.83,66.83,66.66,66.72,6819.0,66.2334,66.2334,66.0649,66.1244,6819.0
2020-11-10 13:00:00,66.72,66.79,66.62,66.63,8383.0,66.1244,66.1937,66.0253,66.0352,8383.0
2020-11-10 13:10:00,66.64,66.75,66.51,66.69,10108.0,66.0451,66.1541,65.9162,66.0946,10108.0
2020-11-10 13:20:00,66.7,66.75,66.52,66.56,82375.0,66.1046,66.1541,65.9262,65.9658,82375.0
2020-11-10 13:30:00,66.53,66.82,66.41,66.82,15097.0,65.9361,66.2235,65.8171,66.2235,15097.0
2020-11-10 13:40:00,66.76,66.85,66.5,66.76,22246.0,66.164,66.2532,65.9063,66.164,22246.0
2020-11-10 13:50:00,66.8,67.04,66.71,67.02,22708.0,66.2037,66.4415,66.1145,66.4217,22708.0
2020-11-10 14:00:00,67.02,67.41,67.0,67.41,21406.0,66.4217,66.8082,66.4019,66.8082,21406.0
2020-11-10 14:10:00,67.41,67.41,66.99,67.13,32942.0,66.8082,66.8082,66.392,66.5307,32942.0
2020-11-10 14:20:00,67.13,67.3,67.01,67.03,33357.0,66.5307,66.6992,66.4118,66.4316,33357.0
2020-11-10 14:30:00,67.07,67.18,66.9,67.03,25340.0,66.4713,66.5803,66.3028,66.4316,25340.0
2020-11-10 14:40:00,67.11,67.17,66.82,66.87,25243.0,66.5109,66.5704,66.2235,66.273,25243.0
2020-11-10 14:50:00,66.88,67.11,66.87,67.09,33702.0,66.2829,66.5109,66.273,66.4911,33702.0
2020-11-10 15:00:00,67.09,67.2,66.93,67.01,20942.0,66.4911,66.6001,66.3325,66.4118,20942.0
2020-11-10 15:10:00,67.04,67.13,66.95,67.1,27998.0,66.4415,66.5307,66.3523,66.501,27998.0
2020-11-10 15:20:00,67.11,67.12,66.82,66.98,31835.0,66.5109,66.5208,66.2235,66.3821,31835.0
2020-11-10 15:30:00,66.98,67.01,66.68,66.71,34220.0,66.3821,66.4118,66.0847,66.1145,34220.0
2020-11-10 15:40:00,66.68,66.83,66.66,66.79,50548.0,66.0847,66.2334,66.0649,66.1937,50548.0
2020-11-10 15:50:00,66.8,66.97,66.52,66.6,136809.0,66.2037,66.3721,65.9262,66.0054,136809.0
2020-11-11 09:30:00,66.94,67.25,66.11,66.11,30753.0,66.3424,66.6496,65.5198,65.5198,30753.0
2020-11-11 09:40:00,66.0,66.0,65.16,65.16,16100.0,65.4108,65.4108,64.5783,64.5783,16100.0
2020-11-11 09:50:00,65.24,65.35,64.76,64.94,23448.0,64.6576,64.7666,64.1819,64.3603,23448.0
2020-11-11 10:00:00,64.94,65.3,64.75,65.14,16313.0,64.3603,64.7171,64.172,64.5585,16313.0
2020-11-11 10:10:00,65.1,65.28,64.88,65.05,36798.0,64.5188,64.6972,64.3008,64.4693,36798.0
2020-11-11 10:20:00,65.05,65.17,64.88,65.05,25751.0,64.4693,64.5882,64.3008,64.4693,25751.0
2020-11-11 10:30:00,65.06,65.23,65.01,65.19,10077.0,64.4792,64.6477,64.4296,64.608,10077.0
2020-11-11 10:40:00,65.2,65.3,65.07,65.19,9460.0,64.6179,64.7171,64.4891,64.608,9460.0
2020-11-11 10:50:00,65.24,65.33,64.96,65.12,14036.0,64.6576,64.7468,64.3801,64.5387,14036.0
2020-11-11 11:00:00,65.11,65.42,65.11,65.33,37636.0,64.5287,64.836,64.5287,64.7468,37636.0
2020-11-11 11:10:00,65.36,65.66,65.35,65.66,11800.0,64.7765,65.0738,64.7666,65.0738,11800.0
2020-11-11 11:20:00,65.68,65.7,65.55,65.7,10066.0,65.0937,65.1135,64.9648,65.1135,10066.0
2020-11-11 11:30:00,65.69,65.77,65.65,65.75,12660.0,65.1036,65.1829,65.0639,65.163,12660.0
2020-11-11 11:40:00,65.78,65.9,65.57,65.65,44584.0,65.1928,65.3117,64.9846,65.0639,44584.0
2020-11-11 11:50:00,65.65,66.62,65.61,66.62,303318.0,65.0639,66.0253,65.0243,66.0253,303318.0
2020-11-11 12:00:00,66.62,66.87,66.43,66.6,32036.0,66.0253,66.273,65.837,66.0054,32036.0
2020-11-11 12:10:00,66.67,66.68,66.35,66.47,11768.0,66.0748,66.0847,65.7577,65.8766,11768.0
2020-11-11 12:20:00,66.51,66.53,66.36,66.46,8578.0,65.9162,65.9361,65.7676,65.8667,8578.0
2020-11-11 12:30:00,66.48,66.62,66.47,66.52,16262.0,65.8865,66.0253,65.8766,65.9262,16262.0
2020-11-11 12:40:00,66.49,66.63,66.41,66.58,9421.0,65.8964,66.0352,65.8171,65.9856,9421.0
2020-11-11 12:50:00,66.58,66.68,66.45,66.6,5731.0,65.9856,66.0847,65.8568,66.0054,5731.0
2020-11-11 13:00:00,66.56,66.59,66.4,66.43,8344.0,65.9658,65.9955,65.8072,65.837,8344.0
2020-11-11 13:10:00,66.41,66.54,66.35,66.5,11013.0,65.8171,65.946,65.7577,65.9063,11013.0
2020-11-11 13:20:00,66.47,66.69,66.47,66.63,13560.0,65.8766,66.0946,65.8766,66.0352,13560.0
2020-11-11 13:30:00,66.62,66.75,66.61,66.73,5163.0,66.0253,66.1541,66.0154,66.1343,5163.0
2020-11-11 13:40:00,66.74,66.74,66.64,66.7,8121.0,66.1442,66.1442,66.0451,66.1046,8121.0
2020-11-11 13:50:00,66.71,66.87,66.71,66.82,12327.0,66.1145,66.273,66.1145,66.2235,12327.0
2020-11-11 14:00:00,66.82,66.98,66.73,66.98,10203.0,66.2235,66.3821,66.1343,66.3821,10203.0
2020-11-11 14:10:00,66.95,67.25,66.93,67.17,17208.0,66.3523,66.6496,66.3325,66.5704,17208.0
2020-11-11 14:20:00,67.21,67.37,67.06,67.29,148662.0,66.61,66.7686,66.4613,66.6893,148662.0
2020-11-11 14:30:00,67.23,67.51,67.17,67.18,26758.0,66.6298,66.9073,66.5704,66.5803,26758.0
2020-11-11 14:40:00,67.15,67.31,67.05,67.05,27352.0,66.5505,66.7091,66.4514,66.4514,27352.0
2020-11-11 14:50:00,67.04,67.25,66.91,67.21,47631.0,66.4415,66.6496,66.3127,66.61,47631.0
2020-11-11 15:00:00,67.19,67.23,67.07,67.22,14957.0,66.5902,66.6298,66.4713,66.6199,14957.0
2020-11-11 15:10:00,67.23,67.33,67.19,67.19,15378.0,66.6298,66.7289,66.5902,66.5902,15378.0
2020-11-11 15:20:00,67.16,67.17,66.97,66.97,28224.0,66.5604,66.5704,66.3721,66.3721,28224.0
2020-11-11 15:30:00,66.97,67.18,66.95,67.14,26142.0,66.3721,66.5803,66.3523,66.5406,26142.0
2020-11-11 15:40:00,67.15,67.5,67.15,67.46,146582.0,66.5505,66.8974,66.5505,66.8578,146582.0
2020-11-11 15:50:00,67.5,67.8,67.3,67.53,103927.0,66.8974,67.1947,66.6992,66.9271,103927.0
2020-11-12 09:30:00,66.97,67.58,66.85,67.07,24639.0,66.3721,66.9767,66.2532,66.4713,24639.0
2020-11-12 09:40:00,67.14,67.3,66.8,66.8,14080.0,66.5406,66.6992,66.2037,66.2037,14080.0
2020-11-12 09:50:00,66.8,67.0,66.74,66.92,28562.0,66.2037,66.4019,66.1442,66.3226,28562.0
2020-11-12 10:00:00,66.95,67.18,66.56,67.11,70023.0,66.3523,66.5803,65.9658,66.5109,70023.0
2020-11-12 10:10:00,67.09,67.11,66.75,66.85,48055.0,66.4911,66.5109,66.1541,66.2532,48055.0
2020-11-12 10:20:00,66.87,67.08,66.71,66.78,30542.0,66.273,66.4812,66.1145,66.1838,30542.0
2020-11-12 10:30:00,66.75,67.17,66.69,66.99,42546.0,66.1541,66.5704,66.0946,66.392,42546.0
2020-11-12 10:40:00,67.04,67.09,66.91,66.99,7267.0,66.4415,66.4911,66.3127,66.392,7267.0
2020-11-12 10:50:00,66.96,67.14,66.94,67.02,7857.0,66.3622,66.5406,66.3424,66.4217,7857.0
2020-11-12 11:00:00,66.99,66.99,66.6,66.9,36410.0,66.392,66.392,66.0054,66.3028,36410.0
2020-11-12 11:10:00,66.89,67.01,66.83,66.94,9214.0,66.2929,66.4118,66.2334,66.3424,9214.0
2020-11-12 11:20:00,66.94,67.12,66.85,67.01,77037.0,66.3424,66.5208,66.2532,66.4118,77037.0
2020-11-12 11:30:00,66.97,67.2,66.93,67.13,8305.0,66.3721,66.6001,66.3325,66.5307,8305.0
2020-11-12 11:40:00,67.09,67.2,67.0,67.07,9478.0,66.4911,66.6001,66.4019,66.4713,9478.0
2020-11-12 11:50:00,67.0,67.17,66.91,67.17,11772.0,66.4019,66.5704,66.3127,66.5704,11772.0
2020-11-12 12:00:00,67.09,67.29,66.96,67.24,19295.0,66.4911,66.6893,66.3622,66.6397,19295.0
2020-11-12 12:10:00,67.24,67.32,67.17,67.22,10123.0,66.6397,66.719,66.5704,66.6199,10123.0
2020-11-12 12:20:00,67.19,67.44,67.15,67.16,14343.0,66.5902,66.8379,66.5505,66.5604,14343.0
2020-11-12 12:30:00,67.15,67.15,66.89,66.89,5962.0,66.5505,66.5505,66.2929,66.2929,5962.0
2020-11-12 12:40:00,66.94,66.95,66.57,66.57,7429.0,66.3424,66.3523,65.9757,65.9757,7429.0
2020-11-12 12:50:00,66.42,66.55,66.36,66.42,7054.0,65.8271,65.9559,65.7676,65.8271,7054.0
2020-11-12 13:00:00,66.4,66.52,66.34,66.41,5441.0,65.8072,65.9262,65.7478,65.8171,5441.0
2020-11-12 13:10:00,66.38,66.4,66.07,66.23,9102.0,65.7874,65.8072,65.4802,65.6387,9102.0
2020-11-12 13:20:00,66.23,66.51,66.22,66.34,14451.0,65.6387,65.9162,65.6288,65.7478,14451.0
2020-11-12 13:30:00,66.29,66.91,66.26,66.81,40805.0,65.6982,66.3127,65.6685,66.2136,40805.0
2020-11-12 13:40:00,66.82,66.85,66.61,66.69,64950.0,66.2235,66.2532,66.0154,66.0946,64950.0
2020-11-12 13:50:00,66.68,66.92,66.68,66.85,30877.0,66.0847,66.3226,66.0847,66.2532,30877.0
2020-11-12 14:00:00,66.84,67.03,66.71,66.75,21897.0,66.2433,66.4316,66.1145,66.1541,21897.0
2020-11-12 14:10:00,66.81,66.86,66.51,66.52,8278.0,66.2136,66.2631,65.9162,65.9262,8278.0
2020-11-12 14:20:00,66.53,66.7,66.52,66.65,12452.0,65.9361,66.1046,65.9262,66.055,12452.0
2020-11-12 14:30:00,66.64,66.84,66.45,66.45,16244.0,66.0451,66.2433,65.8568,65.8568,16244.0
2020-11-12 14:40:00,66.42,66.43,66.14,66.27,14246.0,65.8271,65.837,65.5496,65.6784,14246.0
2020-11-12 14:50:00,66.21,66.38,66.18,66.26,95389.0,65.6189,65.7874,65.5892,65.6685,95389.0
2020-11-12 15:00:00,66.27,66.28,66.11,66.23,42141.0,65.6784,65.6883,65.5198,65.6387,42141.0
2020-11-12 15:10:00,66.21,66.58,66.17,66.47,19053.0,65.6189,65.9856,65.5793,65.8766,19053.0
2020-11-12 15:20:00,66.45,66.47,66.26,66.3,25098.0,65.8568,65.8766,65.6685,65.7081,25098.0
2020-11-12 15:30:00,66.27,66.59,66.18,66.59,57017.0,65.6784,65.9955,65.5892,65.9955,57017.0
2020-11-12 15:40:00,66.63,66.91,66.58,66.84,136944.0,66.0352,66.3127,65.9856,66.2433,136944.0
2020-11-12 15:50:00,66.85,67.12,66.85,67.08,93925.0,66.2532,66.5208,66.2532,66.4812,93925.0
2020-11-13 09:30:00,68.06,69.0,67.1,68.44,51470.0,67.4524,68.384,66.501,67.829,51470.0
2020-11-13 09:40:00,68.31,68.83,68.27,68.71,33832.0,67.7002,68.2155,67.6605,68.0966,33832.0
2020-11-13 09:50:00,68.84,69.25,68.6,69.1,25213.0,68.2254,68.6318,67.9876,68.4831,25213.0
2020-11-13 10:00:00,69.1,69.28,68.86,69.22,16633.0,68.4831,68.6615,68.2453,68.6021,16633.0
2020-11-13 10:10:00,69.19,69.2,68.19,68.27,19855.0,68.5723,68.5822,67.5813,67.6605,19855.0
2020-11-13 10:20:00,68.31,68.56,68.23,68.45,32242.0,67.7002,67.9479,67.6209,67.8389,32242.0
2020-11-13 10:30:00,68.45,68.63,68.25,68.5,22682.0,67.8389,68.0173,67.6407,67.8885,22682.0
2020-11-13 10:40:00,68.49,68.69,68.05,68.05,14829.0,67.8786,68.0768,67.4425,67.4425,14829.0
2020-11-13 10:50:00,68.06,68.12,67.81,67.91,10821.0,67.4524,67.5119,67.2046,67.3038,10821.0
2020-11-13 11:00:00,67.92,68.2,67.85,67.96,7171.0,67.3137,67.5912,67.2443,67.3533,7171.0
2020-11-13 11:10:00,67.96,68.15,67.92,68.07,6061.0,67.3533,67.5416,67.3137,67.4623,6061.0
2020-11-13 11:20:00,68.1,68.18,67.99,68.13,8965.0,67.4921,67.5713,67.383,67.5218,8965.0
2020-11-13 11:30:00,68.16,68.23,68.0,68.1,29915.0,67.5515,67.6209,67.3929,67.4921,29915.0
2020-11-13 11:40:00,68.08,68.21,68.0,68.16,17529.0,67.4722,67.6011,67.3929,67.5515,17529.0
2020-11-13 11:50:00,68.2,68.36,68.13,68.3,9549.0,67.5912,67.7497,67.5218,67.6903,9549.0
2020-11-13 12:00:00,68.29,68.46,68.27,68.38,6094.0,67.6804,67.8488,67.6605,67.7696,6094.0
2020-11-13 12:10:00,68.39,68.39,68.23,68.25,6820.0,67.7795,67.7795,67.6209,67.6407,6820.0
2020-11-13 12:20:00,68.28,68.3,68.15,68.19,8703.0,67.6704,67.6903,67.5416,67.5813,8703.0
2020-11-13 12:30:00,68.17,68.25,68.08,68.11,3743.0,67.5614,67.6407,67.4722,67.502,3743.0
2020-11-13 12:40:00,68.1,68.15,67.87,68.13,11745.0,67.4921,67.5416,67.2641,67.5218,11745.0
2020-11-13 12:50:00,68.13,68.31,68.11,68.18,10632.0,67.5218,67.7002,67.502,67.5713,10632.0
2020-11-13 13:00:00,68.23,68.32,68.13,68.32,4609.0,67.6209,67.7101,67.5218,67.7101,4609.0
2020-11-13 13:10:00,68.39,68.49,68.26,68.49,9246.0,67.7795,67.8786,67.6506,67.8786,9246.0
2020-11-13 13:20:00,68.47,68.5,68.32,68.39,10364.0,67.8588,67.8885,67.7101,67.7795,10364.0
2020-11-13 13:30:00,68.36,68.49,68.21,68.45,7174.0,67.7497,67.8786,67.6011,67.8389,7174.0
2020-11-13 13:40:00,68.45,68.5,68.35,68.35,10948.0,67.8389,67.8885,67.7398,67.7398,10948.0
2020-11-13 13:50:00,68.4,68.47,68.29,68.3,6516.0,67.7894,67.8588,67.6804,67.6903,6516.0
2020-11-13 14:00:00,68.37,68.5,68.35,68.37,10992.0,67.7596,67.8885,67.7398,67.7596,10992.0
2020-11-13 14:10:00,68.38,68.58,68.28,68.58,7214.0,67.7696,67.9678,67.6704,67.9678,7214.0
2020-11-13 14:20:00,68.61,68.72,68.45,68.47,7125.0,67.9975,68.1065,67.8389,67.8588,7125.0
2020-11-13 14:30:00,68.5,68.53,68.34,68.41,7290.0,67.8885,67.9182,67.7299,67.7993,7290.0
2020-11-13 14:40:00,68.39,68.5,68.37,68.38,11443.0,67.7795,67.8885,67.7596,67.7696,11443.0
2020-11-13 14:50:00,68.4,68.7,68.35,68.52,17466.0,67.7894,68.0867,67.7398,67.9083,17466.0
2020-11-13 15:00:00,68.52,68.69,68.46,68.61,13856.0,67.9083,68.0768,67.8488,67.9975,13856.0
2020-11-13 15:10:00,68.6,68.64,68.44,68.57,19210.0,67.9876,68.0272,67.829,67.9579,19210.0
2020-11-13 15:20:00,68.55,68.69,68.46,68.65,29875.0,67.938,68.0768,67.8488,68.0371,29875.0
2020-11-13 15:30:00,68.65,69.05,68.62,69.01,36960.0,68.0371,68.4336,68.0074,68.3939,36960.0
2020-11-13 15:40:00,69.03,69.13,68.96,69.0,47639.0,68.4138,68.5129,68.3444,68.384,47639.0
2020-11-13 15:50:00,68.97,68.98,68.77,68.9,90188.0,68.3543,68.3642,68.1561,68.2849,90188.0
2020-11-16 09:30:00,70.0,70.19,69.54,70.07,51259.0,69.3751,69.5634,68.9192,69.4445,51259.0
2020-11-16 09:40:00,69.93,69.95,69.18,69.45,29845.0,69.3057,69.3255,68.5624,68.83,29845.0
2020-11-16 09:50:00,69.51,69.74,69.01,69.23,15006.0,68.8895,69.1174,68.3939,68.612,15006.0
2020-11-16 10:00:00,69.23,69.39,69.09,69.14,44743.0,68.612,68.7705,68.4732,68.5228,44743.0
2020-11-16 10:10:00,69.13,69.26,68.94,69.15,51802.0,68.5129,68.6417,68.3246,68.5327,51802.0
2020-11-16 10:20:00,69.15,69.21,68.92,69.08,20064.0,68.5327,68.5921,68.3047,68.4633,20064.0
2020-11-16 10:30:00,69.15,69.15,68.87,68.97,13632.0,68.5327,68.5327,68.2552,68.3543,13632.0
2020-11-16 10:40:00,68.97,69.2,68.92,69.15,15827.0,68.3543,68.5822,68.3047,68.5327,15827.0
2020-11-16 10:50:00,69.12,69.15,68.82,69.1,14577.0,68.5029,68.5327,68.2056,68.4831,14577.0
2020-11-16 11:00:00,69.05,69.14,68.89,68.97,7887.0,68.4336,68.5228,68.275,68.3543,7887.0
2020-11-16 11:10:00,68.97,69.18,68.88,69.1,10155.0,68.3543,68.5624,68.2651,68.4831,10155.0
2020-11-16 11:20:00,69.07,69.21,69.04,69.16,7973.0,68.4534,68.5921,68.4237,68.5426,7973.0
2020-11-16 11:30:00,69.15,69.4,69.03,69.4,13886.0,68.5327,68.7804,68.4138,68.7804,13886.0
2020-11-16 11:40:00,69.45,69.61,69.45,69.55,8958.0,68.83,68.9886,68.83,68.9291,8958.0
2020-11-16 11:50:00,69.53,69.65,69.48,69.51,12206.0,68.9093,69.0282,68.8597,68.8895,12206.0
2020-11-16 12:00:00,69.51,69.74,69.48,69.68,77349.0,68.8895,69.1174,68.8597,69.058,77349.0
2020-11-16 12:10:00,69.7,69.71,69.56,69.63,5873.0,69.0778,69.0877,68.939,69.0084,5873.0
2020-11-16 12:20:00,69.63,69.67,69.52,69.52,5555.0,69.0084,69.048,68.8994,68.8994,5555.0
2020-11-16 12:30:00,69.52,69.57,69.45,69.5,16289.0,68.8994,68.9489,68.83,68.8796,16289.0
2020-11-16 12:40:00,69.52,69.52,69.43,69.5,13152.0,68.8994,68.8994,68.8102,68.8796,13152.0
2020-11-16 12:50:00,69.51,69.51,69.24,69.26,10772.0,68.8895,68.8895,68.6219,68.6417,10772.0
2020-11-16 13:00:00,69.28,69.3,69.16,69.2,8492.0,68.6615,68.6813,68.5426,68.5822,8492.0
2020-11-16 13:10:00,69.18,69.35,69.12,69.35,13883.0,68.5624,68.7309,68.5029,68.7309,13883.0
2020-11-16 13:20:00,69.31,69.31,69.13,69.17,6657.0,68.6913,68.6913,68.5129,68.5525,6657.0
2020-11-16 13:30:00,69.17,69.2,69.1,69.2,4960.0,68.5525,68.5822,68.4831,68.5822,4960.0
2020-11-16 13:40:00,69.2,69.2,68.95,68.96,9559.0,68.5822,68.5822,68.3345,68.3444,9559.0
2020-11-16 13:50:00,69.0,69.0,68.81,68.84,9016.0,68.384,68.384,68.1957,68.2254,9016.0
2020-11-16 14:00:00,68.82,68.91,68.7,68.91,11508.0,68.2056,68.2948,68.0867,68.2948,11508.0
2020-11-16 14:10:00,68.89,69.02,68.88,69.01,7372.0,68.275,68.4038,68.2651,68.3939,7372.0
2020-11-16 14:20:00,69.03,69.13,68.99,69.1,9852.0,68.4138,68.5129,68.3741,68.4831,9852.0
2020-11-16 14:30:00,69.1,69.2,69.07,69.16,12135.0,68.4831,68.5822,68.4534,68.5426,12135.0
2020-11-16 14:40:00,69.15,69.19,68.99,68.99,12484.0,68.5327,68.5723,68.3741,68.3741,12484.0
2020-11-16 14:50:00,68.98,69.06,68.95,69.03,6440.0,68.3642,68.4435,68.3345,68.4138,6440.0
2020-11-16 15:00:00,69.04,69.07,68.94,69.03,12769.0,68.4237,68.4534,68.3246,68.4138,12769.0
2020-11-16 15:10:00,69.05,69.14,69.01,69.12,8428.0,68.4336,68.5228,68.3939,68.5029,8428.0
2020-11-16 15:20:00,69.1,69.22,69.08,69.13,13837.0,68.4831,68.6021,68.4633,68.5129,13837.0
2020-11-16 15:30:00,69.12,69.22,69.07,69.1,15402.0,68.5029,68.6021,68.4534,68.4831,15402.0
2020-11-16 15:40:00,69.1,69.24,69.1,69.2,15780.0,68.4831,68.6219,68.4831,68.5822,15780.0
2020-11-16 15:50:00,69.18,69.39,69.13,69.35,67576.0,68.5624,68.7705,68.5129,68.7309,67576.0
2020-11-17 09:30:00,68.67,68.87,68.11,68.14,24709.0,68.057,68.2552,67.502,67.5317,24709.0
2020-11-17 09:40:00,68.2,68.24,67.82,68.13,14026.0,67.5912,67.6308,67.2146,67.5218,14026.0
2020-11-17 09:50:00,68.12,68.12,67.23,67.24,54613.0,67.5119,67.5119,66.6298,66.6397,54613.0
2020-11-17 10:00:00,67.3,67.76,67.24,67.65,29704.0,66.6992,67.1551,66.6397,67.0461,29704.0
2020-11-17 10:10:00,67.7,68.22,67.7,68.09,8954.0,67.0956,67.611,67.0956,67.4821,8954.0
2020-11-17 10:20:00,68.11,68.19,67.96,68.02,8961.0,67.502,67.5813,67.3533,67.4128,8961.0
2020-11-17 10:30:00,68.02,68.45,67.99,68.33,16537.0,67.4128,67.8389,67.383,67.72,16537.0
2020-11-17 10:40:00,68.31,68.4,68.24,68.36,22644.0,67.7002,67.7894,67.6308,67.7497,22644.0
2020-11-17 10:50:00,68.39,68.53,68.08,68.08,26506.0,67.7795,67.9182,67.4722,67.4722,26506.0
2020-11-17 11:00:00,68.08,68.24,68.04,68.22,54744.0,67.4722,67.6308,67.4326,67.611,54744.0
2020-11-17 11:10:00,68.16,68.19,68.02,68.1,44158.0,67.5515,67.5813,67.4128,67.4921,44158.0
2020-11-17 11:20:00,68.12,68.17,67.98,68.15,90272.0,67.5119,67.5614,67.3731,67.5416,90272.0
2020-11-17 11:30:00,68.15,68.15,67.88,67.96,45411.0,67.5416,67.5416,67.274,67.3533,45411.0
2020-11-17 11:40:00,67.98,68.04,67.83,67.87,27421.0,67.3731,67.4326,67.2245,67.2641,27421.0
2020-11-17 11:50:00,67.85,67.85,67.53,67.66,23151.0,67.2443,67.2443,66.9271,67.056,23151.0
2020-11-17 12:00:00,67.66,67.71,67.59,67.61,19238.0,67.056,67.1055,66.9866,67.0064,19238.0
2020-11-17 12:10:00,67.65,67.97,67.58,67.83,48609.0,67.0461,67.3632,66.9767,67.2245,48609.0
2020-11-17 12:20:00,67.8,67.84,67.61,67.69,27397.0,67.1947,67.2344,67.0064,67.0857,27397.0
2020-11-17 12:30:00,67.71,67.9,67.56,67.9,27710.0,67.1055,67.2938,66.9569,67.2938,27710.0
2020-11-17 12:40:00,67.88,67.99,67.79,67.84,13546.0,67.274,67.383,67.1848,67.2344,13546.0
2020-11-17 12:50:00,67.85,67.91,67.79,67.79,26717.0,67.2443,67.3038,67.1848,67.1848,26717.0
2020-11-17 13:00:00,67.84,67.94,67.72,67.72,45059.0,67.2344,67.3335,67.1154,67.1154,45059.0
2020-11-17 13:10:00,67.71,67.75,67.64,67.65,13303.0,67.1055,67.1452,67.0362,67.0461,13303.0
2020-11-17 13:20:00,67.68,67.7,67.49,67.65,14261.0,67.0758,67.0956,66.8875,67.0461,14261.0
2020-11-17 13:30:00,67.69,67.7,67.47,67.5,18514.0,67.0857,67.0956,66.8677,66.8974,18514.0
2020-11-17 13:40:00,67.5,67.64,67.45,67.51,66182.0,66.8974,67.0362,66.8479,66.9073,66182.0
2020-11-17 13:50:00,67.43,67.43,67.16,67.17,51055.0,66.828,66.828,66.5604,66.5704,51055.0
2020-11-17 14:00:00,67.16,67.29,67.06,67.2,68758.0,66.5604,66.6893,66.4613,66.6001,68758.0
2020-11-17 14:10:00,67.23,67.5,67.19,67.4,23986.0,66.6298,66.8974,66.5902,66.7983,23986.0
2020-11-17 14:20:00,67.39,67.48,67.27,67.41,18755.0,66.7884,66.8776,66.6695,66.8082,18755.0
2020-11-17 14:30:00,67.4,67.43,67.3,67.36,14592.0,66.7983,66.828,66.6992,66.7587,14592.0
2020-11-17 14:40:00,67.35,67.39,67.29,67.34,17131.0,66.7488,66.7884,66.6893,66.7388,17131.0
2020-11-17 14:50:00,67.34,67.55,67.32,67.48,13036.0,66.7388,66.947,66.719,66.8776,13036.0
2020-11-17 15:00:00,67.48,67.49,67.32,67.35,13422.0,66.8776,66.8875,66.719,66.7488,13422.0
2020-11-17 15:10:00,67.34,67.39,67.25,67.36,14875.0,66.7388,66.7884,66.6496,66.7587,14875.0
2020-11-17 15:20:00,67.38,67.39,67.12,67.3,23813.0,66.7785,66.7884,66.5208,66.6992,23813.0
2020-11-17 15:30:00,67.31,67.42,67.19,67.39,52374.0,66.7091,66.8181,66.5902,66.7884,52374.0
2020-11-17 15:40:00,67.4,67.4,67.1,67.13,44371.0,66.7983,66.7983,66.501,66.5307,44371.0
2020-11-17 15:50:00,67.11,67.44,67.08,67.39,132896.0,66.5109,66.8379,66.4812,66.7884,132896.0
2020-11-18 09:30:00,67.94,68.73,67.64,68.02,26299.0,67.3335,68.1164,67.0362,67.4128,26299.0
2020-11-18 09:40:00,68.05,68.4,67.91,67.97,17225.0,67.4425,67.7894,67.3038,67.3632,17225.0
2020-11-18 09:50:00,67.9,68.29,67.84,68.29,20907.0,67.2938,67.6804,67.2344,67.6804,20907.0
2020-11-18 10:00:00,68.22,68.58,68.15,68.48,36011.0,67.611,67.9678,67.5416,67.8687,36011.0
2020-11-18 10:10:00,68.51,68.51,68.04,68.04,25088.0,67.8984,67.8984,67.4326,67.4326,25088.0
2020-11-18 10:20:00,68.05,68.11,67.82,67.99,33415.0,67.4425,67.502,67.2146,67.383,33415.0
2020-11-18 10:30:00,68.01,68.03,67.81,67.89,14137.0,67.4029,67.4227,67.2046,67.2839,14137.0
2020-11-18 10:40:00,67.86,67.97,67.78,67.9,28453.0,67.2542,67.3632,67.1749,67.2938,28453.0
2020-11-18 10:50:00,67.76,67.78,67.38,67.41,19722.0,67.1551,67.1749,66.7785,66.8082,19722.0
2020-11-18 11:00:00,67.39,67.61,67.27,67.36,38185.0,66.7884,67.0064,66.6695,66.7587,38185.0
2020-11-18 11:10:00,67.39,67.53,67.3,67.49,21228.0,66.7884,66.9271,66.6992,66.8875,21228.0
2020-11-18 11:20:00,67.49,67.59,67.39,67.44,39744.0,66.8875,66.9866,66.7884,66.8379,39744.0
2020-11-18 11:30:00,67.49,67.61,67.42,67.58,29470.0,66.8875,67.0064,66.8181,66.9767,29470.0
2020-11-18 11:40:00,67.54,67.59,67.37,67.41,16144.0,66.9371,66.9866,66.7686,66.8082,16144.0
2020-11-18 11:50:00,67.38,67.82,67.36,67.8,20447.0,66.7785,67.2146,66.7587,67.1947,20447.0
2020-11-18 12:00:00,67.78,67.79,67.55,67.58,26110.0,67.1749,67.1848,66.947,66.9767,26110.0
2020-11-18 12:10:00,67.58,67.67,67.43,67.43,19101.0,66.9767,67.0659,66.828,66.828,19101.0
2020-11-18 12:20:00,67.45,67.46,67.36,67.46,19691.0,66.8479,66.8578,66.7587,66.8578,19691.0
2020-11-18 12:30:00,67.41,67.65,67.39,67.65,141806.0,66.8082,67.0461,66.7884,67.0461,141806.0
2020-11-18 12:40:00,67.68,68.08,67.68,68.05,18932.0,67.0758,67.4722,67.0758,67.4425,18932.0
2020-11-18 12:50:00,68.03,68.03,67.89,67.92,11961.0,67.4227,67.4227,67.2839,67.3137,11961.0
2020-11-18 13:00:00,67.91,67.92,67.65,67.83,37925.0,67.3038,67.3137,67.0461,67.2245,37925.0
2020-11-18 13:10:00,67.81,67.9,67.78,67.9,10956.0,67.2046,67.2938,67.1749,67.2938,10956.0
2020-11-18 13:20:00,67.88,67.88,67.71,67.75,11000.0,67.274,67.274,67.1055,67.1452,11000.0
2020-11-18 13:30:00,67.75,67.87,67.74,67.87,14976.0,67.1452,67.2641,67.1353,67.2641,14976.0
2020-11-18 13:40:00,67.86,67.86,67.67,67.68,15902.0,67.2542,67.2542,67.0659,67.0758,15902.0
2020-11-18 13:50:00,67.63,67.81,67.6,67.81,9088.0,67.0263,67.2046,66.9965,67.2046,9088.0
2020-11-18 14:00:00,67.82,68.04,67.82,67.99,13668.0,67.2146,67.4326,67.2146,67.383,13668.0
2020-11-18 14:10:00,67.96,67.98,67.84,67.89,16422.0,67.3533,67.3731,67.2344,67.2839,16422.0
2020-11-18 14:20:00,67.85,67.9,67.59,67.68,14457.0,67.2443,67.2938,66.9866,67.0758,14457.0
2020-11-18 14:30:00,67.72,67.74,67.57,67.66,16289.0,67.1154,67.1353,66.9668,67.056,16289.0
2020-11-18 14:40:00,67.69,67.92,67.67,67.92,14547.0,67.0857,67.3137,67.0659,67.3137,14547.0
2020-11-18 14:50:00,67.94,67.99,67.82,67.86,10582.0,67.3335,67.383,67.2146,67.2542,10582.0
2020-11-18 15:00:00,67.84,67.92,67.65,67.86,13053.0,67.2344,67.3137,67.0461,67.2542,13053.0
2020-11-18 15:10:00,67.91,68.0,67.84,67.85,15323.0,67.3038,67.3929,67.2344,67.2443,15323.0
2020-11-18 15:20:00,67.83,67.96,67.81,67.92,25036.0,67.2245,67.3533,67.2046,67.3137,25036.0
2020-11-18 15:30:00,67.89,68.01,67.76,67.83,36239.0,67.2839,67.4029,67.1551,67.2245,36239.0
2020-11-18 15:40:00,67.84,67.98,67.75,67.79,48402.0,67.2344,67.3731,67.1452,67.1848,48402.0
2020-11-18 15:50:00,67.81,67.86,67.49,67.57,107042.0,67.2046,67.2542,66.8875,66.9668,107042.0
2020-11-19 09:30:00,67.64,67.68,66.92,67.51,38208.0,67.0362,67.0758,66.3226,66.9073,38208.0
2020-11-19 09:40:00,67.58,67.96,67.58,67.96,9880.0,66.9767,67.3533,66.9767,67.3533,9880.0
2020-11-19 09:50:00,67.89,67.89,67.53,67.67,13403.0,67.2839,67.2839,66.9271,67.0659,13403.0
2020-11-19 10:00:00,67.72,67.78,67.46,67.7,12192.0,67.1154,67.1749,66.8578,67.0956,12192.0
2020-11-19 10:10:00,67.67,67.91,67.62,67.87,22715.0,67.0659,67.3038,67.0163,67.2641,22715.0
2020-11-19 10:20:00,67.87,68.0,67.56,67.72,41319.0,67.2641,67.3929,66.9569,67.1154,41319.0
2020-11-19 10:30:00,67.75,68.0,67.68,68.0,14043.0,67.1452,67.3929,67.0758,67.3929,14043.0
2020-11-19 10:40:00,67.99,68.21,67.93,68.18,42288.0,67.383,67.6011,67.3236,67.5713,42288.0
2020-11-19 10:50:00,68.11,68.2,67.92,68.14,12218.0,67.502,67.5912,67.3137,67.5317,12218.0
2020-11-19 11:00:00,68.14,68.15,68.03,68.11,8867.0,67.5317,67.5416,67.4227,67.502,8867.0
2020-11-19 11:10:00,68.11,68.27,68.06,68.24,30685.0,67.502,67.6605,67.4524,67.6308,30685.0
2020-11-19 11:20:00,68.24,68.44,68.24,68.29,70531.0,67.6308,67.829,67.6308,67.6804,70531.0
2020-11-19 11:30:00,68.33,68.41,68.01,68.02,26701.0,67.72,67.7993,67.4029,67.4128,26701.0
2020-11-19 11:40:00,68.03,68.13,67.86,67.89,20415.0,67.4227,67.5218,67.2542,67.2839,20415.0
2020-11-19 11:50:00,67.95,68.1,67.9,68.04,6652.0,67.3434,67.4921,67.2938,67.4326,6652.0
2020-11-19 12:00:00,68.08,68.11,67.9,68.0,9251.0,67.4722,67.502,67.2938,67.3929,9251.0
2020-11-19 12:10:00,68.05,68.09,67.81,67.84,8995.0,67.4425,67.4821,67.2046,67.2344,8995.0
2020-11-19 12:20:00,67.87,67.9,67.7,67.78,5450.0,67.2641,67.2938,67.0956,67.1749,5450.0
2020-11-19 12:30:00,67.8,68.04,67.78,68.04,10701.0,67.1947,67.4326,67.1749,67.4326,10701.0
2020-11-19 12:40:00,68.07,68.09,67.91,68.01,9518.0,67.4623,67.4821,67.3038,67.4029,9518.0
2020-11-19 12:50:00,67.99,68.11,67.93,68.08,14234.0,67.383,67.502,67.3236,67.4722,14234.0
2020-11-19 13:00:00,68.11,68.2,68.05,68.18,29223.0,67.502,67.5912,67.4425,67.5713,29223.0
2020-11-19 13:10:00,68.23,68.5,68.17,68.4,24580.0,67.6209,67.8885,67.5614,67.7894,24580.0
2020-11-19 13:20:00,68.36,68.47,68.27,68.27,15550.0,67.7497,67.8588,67.6605,67.6605,15550.0
2020-11-19 13:30:00,68.26,68.3,68.15,68.21,8348.0,67.6506,67.6903,67.5416,67.6011,8348.0
2020-11-19 13:40:00,68.2,68.51,68.19,68.5,17184.0,67.5912,67.8984,67.5813,67.8885,17184.0
2020-11-19 13:50:00,68.48,68.52,68.35,68.4,9631.0,67.8687,67.9083,67.7398,67.7894,9631.0
2020-11-19 14:00:00,68.38,68.49,68.37,68.48,8692.0,67.7696,67.8786,67.7596,67.8687,8692.0
2020-11-19 14:10:00,68.5,68.57,68.47,68.52,9462.0,67.8885,67.9579,67.8588,67.9083,9462.0
2020-11-19 14:20:00,68.5,68.54,68.47,68.48,9399.0,67.8885,67.9281,67.8588,67.8687,9399.0
2020-11-19 14:30:00,68.48,68.88,68.48,68.88,15803.0,67.8687,68.2651,67.8687,68.2651,15803.0
2020-11-19 14:40:00,68.89,69.01,68.83,68.83,38508.0,68.275,68.3939,68.2155,68.2155,38508.0
2020-11-19 14:50:00,68.8,68.89,68.75,68.8,10258.0,68.1858,68.275,68.1363,68.1858,10258.0
2020-11-19 15:00:00,68.82,68.82,68.42,68.58,27096.0,68.2056,68.2056,67.8092,67.9678,27096.0
2020-11-19 15:10:00,68.58,68.68,68.4,68.43,25626.0,67.9678,68.0669,67.7894,67.8191,25626.0
2020-11-19 15:20:00,68.42,68.48,68.15,68.17,12015.0,67.8092,67.8687,67.5416,67.5614,12015.0
2020-11-19 15:30:00,68.17,68.42,68.16,68.42,24920.0,67.5614,67.8092,67.5515,67.8092,24920.0
2020-11-19 15:40:00,68.39,68.45,68.08,68.13,28691.0,67.7795,67.8389,67.4722,67.5218,28691.0
2020-11-19 15:50:00,68.1,68.26,67.77,68.22,140806.0,67.4921,67.6506,67.165,67.611,140806.0
2020-11-20 09:30:00,68.16,68.39,67.68,67.83,38152.0,67.5515,67.7795,67.0758,67.2245,38152.0
2020-11-20 09:40:00,67.84,67.84,67.26,67.28,8784.0,67.2344,67.2344,66.6596,66.6794,8784.0
2020-11-20 09:50:00,67.28,67.62,67.04,67.62,10241.0,66.6794,67.0163,66.4415,67.0163,10241.0
2020-11-20 10:00:00,67.63,67.93,67.55,67.88,12659.0,67.0263,67.3236,66.947,67.274,12659.0
2020-11-20 10:10:00,67.81,67.93,67.54,67.77,23538.0,67.2046,67.3236,66.9371,67.165,23538.0
2020-11-20 10:20:00,67.76,67.97,67.76,67.78,7132.0,67.1551,67.3632,67.1551,67.1749,7132.0
2020-11-20 10:30:00,67.79,67.93,67.66,67.87,17647.0,67.1848,67.3236,67.056,67.2641,17647.0
2020-11-20 10:40:00,67.85,67.87,67.56,67.59,15190.0,67.2443,67.2641,66.9569,66.9866,15190.0
2020-11-20 10:50:00,67.63,67.69,67.44,67.56,9120.0,67.0263,67.0857,66.8379,66.9569,9120.0
2020-11-20 11:00:00,67.62,67.74,67.24,67.25,44119.0,67.0163,67.1353,66.6397,66.6496,44119.0
2020-11-20 11:10:00,67.22,67.34,67.07,67.17,14106.0,66.6199,66.7388,66.4713,66.5704,14106.0
2020-11-20 11:20:00,67.14,67.29,67.08,67.24,9499.0,66.5406,66.6893,66.4812,66.6397,9499.0
2020-11-20 11:30:00,67.25,67.26,67.1,67.17,13004.0,66.6496,66.6596,66.501,66.5704,13004.0
2020-11-20 11:40:00,67.12,67.22,66.95,66.98,10697.0,66.5208,66.6199,66.3523,66.3821,10697.0
2020-11-20 11:50:00,66.98,67.11,66.95,67.1,7448.0,66.3821,66.5109,66.3523,66.501,7448.0
2020-11-20 12:00:00,67.11,67.28,67.03,67.22,10120.0,66.5109,66.6794,66.4316,66.6199,10120.0
2020-11-20 12:10:00,67.21,67.27,67.11,67.11,9447.0,66.61,66.6695,66.5109,66.5109,9447.0
2020-11-20 12:20:00,67.08,67.15,67.07,67.09,13856.0,66.4812,66.5505,66.4713,66.4911,13856.0
2020-11-20 12:30:00,67.1,67.1,66.8,66.89,32648.0,66.501,66.501,66.2037,66.2929,32648.0
2020-11-20 12:40:00,66.89,67.14,66.84,67.03,17088.0,66.2929,66.5406,66.2433,66.4316,17088.0
2020-11-20 12:50:00,67.04,67.1,66.99,67.08,9200.0,66.4415,66.501,66.392,66.4812,9200.0
2020-11-20 13:00:00,67.09,67.25,67.01,67.23,17466.0,66.4911,66.6496,66.4118,66.6298,17466.0
2020-11-20 13:10:00,67.22,67.24,67.12,67.14,9058.0,66.6199,66.6397,66.5208,66.5406,9058.0
2020-11-20 13:20:00,67.15,67.24,67.11,67.22,17774.0,66.5505,66.6397,66.5109,66.6199,17774.0
2020-11-20 13:30:00,67.21,67.37,67.09,67.35,35638.0,66.61,66.7686,66.4911,66.7488,35638.0
2020-11-20 13:40:00,67.34,67.37,67.04,67.1,19726.0,66.7388,66.7686,66.4415,66.501,19726.0
2020-11-20 13:50:00,67.15,67.32,67.13,67.18,24933.0,66.5505,66.719,66.5307,66.5803,24933.0
2020-11-20 14:00:00,67.21,67.28,67.14,67.2,31908.0,66.61,66.6794,66.5406,66.6001,31908.0
2020-11-20 14:10:00,67.23,67.25,67.03,67.07,16262.0,66.6298,66.6496,66.4316,66.4713,16262.0
2020-11-20 14:20:00,67.06,67.12,66.98,66.99,42961.0,66.4613,66.5208,66.3821,66.392,42961.0
2020-11-20 14:30:00,67.0,67.06,66.88,66.88,29647.0,66.4019,66.4613,66.2829,66.2829,29647.0
2020-11-20 14:40:00,66.9,67.04,66.84,67.03,36663.0,66.3028,66.4415,66.2433,66.4316,36663.0
2020-11-20 14:50:00,67.02,67.02,66.83,66.86,13201.0,66.4217,66.4217,66.2334,66.2631,13201.0
2020-11-20 15:00:00,66.88,66.92,66.75,66.75,19404.0,66.2829,66.3226,66.1541,66.1541,19404.0
2020-11-20 15:10:00,66.77,66.84,66.63,66.7,24169.0,66.1739,66.2433,66.0352,66.1046,24169.0
2020-11-20 15:20:00,66.69,66.86,66.65,66.85,26186.0,66.0946,66.2631,66.055,66.2532,26186.0
2020-11-20 15:30:00,66.84,66.95,66.83,66.92,59812.0,66.2433,66.3523,66.2334,66.3226,59812.0
2020-11-20 15:40:00,66.94,67.02,66.88,66.95,81426.0,66.3424,66.4217,66.2829,66.3523,81426.0
2020-11-20 15:50:00,66.97,67.04,66.68,66.88,152085.0,66.3721,66.4415,66.0847,66.2829,152085.0
2020-11-23 09:30:00,67.62,67.78,67.32,67.69,19208.0,67.0163,67.1749,66.719,67.0857,19208.0
2020-11-23 09:40:00,67.65,68.45,67.65,68.31,20326.0,67.0461,67.8389,67.0461,67.7002,20326.0
2020-11-23 09:50:00,68.35,68.63,68.23,68.3,14347.0,67.7398,68.0173,67.6209,67.6903,14347.0
2020-11-23 10:00:00,68.42,68.42,68.17,68.38,11461.0,67.8092,67.8092,67.5614,67.7696,11461.0
2020-11-23 10:10:00,68.36,68.44,68.15,68.32,10322.0,67.7497,67.829,67.5416,67.7101,10322.0
2020-11-23 10:20:00,68.22,68.27,68.03,68.03,8579.0,67.611,67.6605,67.4227,67.4227,8579.0
2020-11-23 10:30:00,68.0,68.19,67.88,68.06,16402.0,67.3929,67.5813,67.274,67.4524,16402.0
2020-11-23 10:40:00,68.11,68.29,68.06,68.27,21919.0,67.502,67.6804,67.4524,67.6605,21919.0
2020-11-23 10:50:00,68.29,68.3,68.13,68.21,24696.0,67.6804,67.6903,67.5218,67.6011,24696.0
2020-11-23 11:00:00,68.16,68.75,68.14,68.64,22787.0,67.5515,68.1363,67.5317,68.0272,22787.0
2020-11-23 11:10:00,68.64,68.64,68.26,68.31,19945.0,68.0272,68.0272,67.6506,67.7002,19945.0
2020-11-23 11:20:00,68.31,68.57,68.27,68.3,10398.0,67.7002,67.9579,67.6605,67.6903,10398.0
2020-11-23 11:30:00,68.3,68.3,68.11,68.14,11615.0,67.6903,67.6903,67.502,67.5317,11615.0
2020-11-23 11:40:00,68.14,68.19,68.07,68.11,24441.0,67.5317,67.5813,67.4623,67.502,24441.0
2020-11-23 11:50:00,68.14,68.22,68.05,68.05,6806.0,67.5317,67.611,67.4425,67.4425,6806.0
2020-11-23 12:00:00,68.05,68.09,67.79,67.85,11058.0,67.4425,67.4821,67.1848,67.2443,11058.0
2020-11-23 12:10:00,67.82,67.99,67.76,67.98,13087.0,67.2146,67.383,67.1551,67.3731,13087.0
2020-11-23 12:20:00,67.92,67.96,67.76,67.76,9637.0,67.3137,67.3533,67.1551,67.1551,9637.0
2020-11-23 12:30:00,67.77,67.9,67.75,67.88,3508.0,67.165,67.2938,67.1452,67.274,3508.0
2020-11-23 12:40:00,67.83,67.95,67.83,67.93,27500.0,67.2245,67.3434,67.2245,67.3236,27500.0
2020-11-23 12:50:00,67.96,68.19,67.96,68.17,7496.0,67.3533,67.5813,67.3533,67.5614,7496.0
2020-11-23 13:00:00,68.15,68.18,68.04,68.17,14874.0,67.5416,67.5713,67.4326,67.5614,14874.0
2020-11-23 13:10:00,68.17,68.18,68.04,68.04,6993.0,67.5614,67.5713,67.4326,67.4326,6993.0
2020-11-23 13:20:00,68.04,68.09,67.98,67.98,21433.0,67.4326,67.4821,67.3731,67.3731,21433.0
2020-11-23 13:30:00,68.0,68.09,67.95,68.02,24398.0,67.3929,67.4821,67.3434,67.4128,24398.0
2020-11-23 13:40:00,68.06,68.16,68.0,68.07,21630.0,67.4524,67.5515,67.3929,67.4623,21630.0
2020-11-23 13:50:00,68.1,68.29,68.1,68.29,13239.0,67.4921,67.6804,67.4921,67.6804,13239.0
2020-11-23 14:00:00,68.29,68.45,68.29,68.33,10356.0,67.6804,67.8389,67.6804,67.72,10356.0
2020-11-23 14:10:00,68.32,68.43,68.31,68.38,8082.0,67.7101,67.8191,67.7002,67.7696,8082.0
2020-11-23 14:20:00,68.47,68.49,68.4,68.45,6101.0,67.8588,67.8786,67.7894,67.8389,6101.0
2020-11-23 14:30:00,68.5,68.51,68.35,68.46,7699.0,67.8885,67.8984,67.7398,67.8488,7699.0
2020-11-23 14:40:00,68.46,68.56,68.43,68.56,6628.0,67.8488,67.9479,67.8191,67.9479,6628.0
2020-11-23 14:50:00,68.56,68.81,68.5,68.81,9298.0,67.9479,68.1957,67.8885,68.1957,9298.0
2020-11-23 15:00:00,68.79,68.91,68.76,68.89,17608.0,68.1759,68.2948,68.1462,68.275,17608.0
2020-11-23 15:10:00,68.92,68.92,68.81,68.83,12421.0,68.3047,68.3047,68.1957,68.2155,12421.0
2020-11-23 15:20:00,68.81,68.81,68.63,68.7,11625.0,68.1957,68.1957,68.0173,68.0867,11625.0
2020-11-23 15:30:00,68.67,68.68,68.51,68.6,12480.0,68.057,68.0669,67.8984,67.9876,12480.0
2020-11-23 15:40:00,68.6,68.86,68.58,68.85,19138.0,67.9876,68.2453,67.9678,68.2354,19138.0
2020-11-23 15:50:00,68.86,68.96,68.75,68.86,73773.0,68.2453,68.3444,68.1363,68.2453,73773.0
2020-11-24 09:30:00,69.17,69.32,68.44,68.73,40858.0,68.5525,68.7012,67.829,68.1164,40858.0
2020-11-24 09:40:00,68.77,68.77,68.24,68.44,11116.0,68.1561,68.1561,67.6308,67.829,11116.0
2020-11-24 09:50:00,68.54,69.34,68.37,69.23,20467.0,67.9281,68.721,67.7596,68.612,20467.0
2020-11-24 10:00:00,69.2,69.29,68.77,69.09,22778.0,68.5822,68.6714,68.1561,68.4732,22778.0
2020-11-24 10:10:00,69.0,69.34,68.94,69.18,8379.0,68.384,68.721,68.3246,68.5624,8379.0
2020-11-24 10:20:00,69.27,69.27,68.97,68.98,16332.0,68.6516,68.6516,68.3543,68.3642,16332.0
2020-11-24 10:30:00,68.98,69.07,68.69,68.95,51990.0,68.3642,68.4534,68.0768,68.3345,51990.0
2020-11-24 10:40:00,68.96,69.11,68.8,68.8,40464.0,68.3444,68.493,68.1858,68.1858,40464.0
2020-11-24 10:50:00,68.8,68.9,68.51,68.67,42459.0,68.1858,68.2849,67.8984,68.057,42459.0
2020-11-24 11:00:00,68.73,69.03,68.73,68.95,42549.0,68.1164,68.4138,68.1164,68.3345,42549.0
2020-11-24 11:10:00,68.95,69.16,68.93,69.16,23549.0,68.3345,68.5426,68.3146,68.5426,23549.0
2020-11-24 11:20:00,69.16,69.27,68.98,69.19,14440.0,68.5426,68.6516,68.3642,68.5723,14440.0
2020-11-24 11:30:00,69.24,69.39,69.24,69.26,9439.0,68.6219,68.7705,68.6219,68.6417,9439.0
2020-11-24 11:40:00,69.3,69.38,69.2,69.38,17515.0,68.6813,68.7606,68.5822,68.7606,17515.0
2020-11-24 11:50:00,69.48,69.81,69.48,69.6,17784.0,68.8597,69.1868,68.8597,68.9787,17784.0
2020-11-24 12:00:00,69.68,69.85,69.66,69.8,5327.0,69.058,69.2264,69.0381,69.1769,5327.0
2020-11-24 12:10:00,69.92,70.18,69.88,70.06,29500.0,69.2958,69.5535,69.2562,69.4346,29500.0
2020-11-24 12:20:00,70.05,70.19,69.84,70.19,9522.0,69.4246,69.5634,69.2165,69.5634,9522.0
2020-11-24 12:30:00,70.23,70.29,70.09,70.29,20006.0,69.603,69.6625,69.4643,69.6625,20006.0
2020-11-24 12:40:00,70.23,70.23,69.97,69.97,9593.0,69.603,69.603,69.3454,69.3454,9593.0
2020-11-24 12:50:00,69.96,70.24,69.96,70.22,12162.0,69.3355,69.613,69.3355,69.5931,12162.0
2020-11-24 13:00:00,70.22,70.23,70.1,70.16,7456.0,69.5931,69.603,69.4742,69.5337,7456.0
2020-11-24 13:10:00,70.12,70.45,70.11,70.45,11055.0,69.494,69.8211,69.4841,69.8211,11055.0
2020-11-24 13:20:00,70.39,70.49,70.28,70.36,14034.0,69.7616,69.8607,69.6526,69.7319,14034.0
2020-11-24 13:30:00,70.37,70.41,70.17,70.22,7784.0,69.7418,69.7814,69.5436,69.5931,7784.0
2020-11-24 13:40:00,70.25,70.58,70.25,70.31,10932.0,69.6229,69.9499,69.6229,69.6823,10932.0
2020-11-24 13:50:00,70.31,70.39,70.27,70.33,8897.0,69.6823,69.7616,69.6427,69.7021,8897.0
2020-11-24 14:00:00,70.32,70.61,70.31,70.45,15465.0,69.6922,69.9796,69.6823,69.8211,15465.0
2020-11-24 14:10:00,70.45,70.62,70.27,70.31,18783.0,69.8211,69.9896,69.6427,69.6823,18783.0
2020-11-24 14:20:00,70.31,70.45,70.26,70.39,17101.0,69.6823,69.8211,69.6328,69.7616,17101.0
2020-11-24 14:30:00,70.36,70.57,70.25,70.45,10063.0,69.7319,69.94,69.6229,69.8211,10063.0
2020-11-24 14:40:00,70.45,70.72,70.44,70.6,16257.0,69.8211,70.0887,69.8112,69.9697,16257.0
2020-11-24 14:50:00,70.62,70.8,70.59,70.8,11700.0,69.9896,70.168,69.9598,70.168,11700.0
2020-11-24 15:00:00,70.79,70.92,70.77,70.83,19766.0,70.158,70.2869,70.1382,70.1977,19766.0
2020-11-24 15:10:00,70.84,70.87,70.38,70.38,22371.0,70.2076,70.2373,69.7517,69.7517,22371.0
2020-11-24 15:20:00,70.4,70.76,70.28,70.7,40272.0,69.7715,70.1283,69.6526,70.0688,40272.0
2020-11-24 15:30:00,70.7,70.76,70.55,70.68,36742.0,70.0688,70.1283,69.9202,70.049,36742.0
2020-11-24 15:40:00,70.67,70.79,70.61,70.71,41404.0,70.0391,70.158,69.9796,70.0788,41404.0
2020-11-24 15:50:00,70.72,70.83,70.58,70.62,112311.0,70.0887,70.1977,69.9499,69.9896,112311.0
2020-11-25 09:30:00,70.06,70.32,68.85,68.97,39356.0,69.4346,69.6922,68.2354,68.3543,39356.0
2020-11-25 09:40:00,68.96,69.52,68.77,69.25,9212.0,68.3444,68.8994,68.1561,68.6318,9212.0
2020-11-25 09:50:00,69.3,69.37,69.0,69.36,9291.0,68.6813,68.7507,68.384,68.7408,9291.0
2020-11-25 10:00:00,69.31,69.31,69.0,69.01,6501.0,68.6913,68.6913,68.384,68.3939,6501.0
2020-11-25 10:10:00,69.0,69.66,68.9,69.43,39381.0,68.384,69.0381,68.2849,68.8102,39381.0
2020-11-25 10:20:00,69.42,69.94,69.42,69.87,8520.0,68.8003,69.3156,68.8003,69.2463,8520.0
2020-11-25 10:30:00,69.95,70.06,69.53,69.58,12455.0,69.3255,69.4346,68.9093,68.9588,12455.0
2020-11-25 10:40:00,69.57,69.66,69.33,69.47,10616.0,68.9489,69.0381,68.7111,68.8498,10616.0
2020-11-25 10:50:00,69.47,69.61,69.41,69.43,13716.0,68.8498,68.9886,68.7904,68.8102,13716.0
2020-11-25 11:00:00,69.42,69.68,69.37,69.67,5582.0,68.8003,69.058,68.7507,69.048,5582.0
2020-11-25 11:10:00,69.71,69.86,69.62,69.77,6863.0,69.0877,69.2363,68.9985,69.1471,6863.0
2020-11-25 11:20:00,69.83,69.9,69.74,69.9,10071.0,69.2066,69.276,69.1174,69.276,10071.0
2020-11-25 11:30:00,69.92,69.97,69.75,69.89,14976.0,69.2958,69.3454,69.1273,69.2661,14976.0
2020-11-25 11:40:00,69.88,69.94,69.81,69.85,7065.0,69.2562,69.3156,69.1868,69.2264,7065.0
2020-11-25 11:50:00,69.86,70.02,69.83,70.02,9220.0,69.2363,69.3949,69.2066,69.3949,9220.0
2020-11-25 12:00:00,70.03,70.16,69.95,70.14,6348.0,69.4048,69.5337,69.3255,69.5138,6348.0
2020-11-25 12:10:00,70.12,70.12,70.0,70.09,8467.0,69.494,69.494,69.3751,69.4643,8467.0
2020-11-25 12:20:00,70.12,70.17,69.94,69.94,4482.0,69.494,69.5436,69.3156,69.3156,4482.0
2020-11-25 12:30:00,69.91,69.98,69.69,69.69,5101.0,69.2859,69.3553,69.0679,69.0679,5101.0
2020-11-25 12:40:00,69.68,69.76,69.5,69.5,17039.0,69.058,69.1372,68.8796,68.8796,17039.0
2020-11-25 12:50:00,69.45,69.49,69.42,69.46,4297.0,68.83,68.8696,68.8003,68.8399,4297.0
2020-11-25 13:00:00,69.47,69.48,69.36,69.44,6572.0,68.8498,68.8597,68.7408,68.8201,6572.0
2020-11-25 13:10:00,69.45,69.45,69.31,69.42,10658.0,68.83,68.83,68.6913,68.8003,10658.0
2020-11-25 13:20:00,69.41,69.5,69.37,69.42,12635.0,68.7904,68.8796,68.7507,68.8003,12635.0
2020-11-25 13:30:00,69.45,69.51,69.41,69.45,8916.0,68.83,68.8895,68.7904,68.83,8916.0
2020-11-25 13:40:00,69.46,69.46,69.34,69.35,3400.0,68.8399,68.8399,68.721,68.7309,3400.0
2020-11-25 13:50:00,69.36,69.41,69.32,69.4,3846.0,68.7408,68.7904,68.7012,68.7804,3846.0
2020-11-25 14:00:00,69.41,69.42,69.26,69.28,9023.0,68.7904,68.8003,68.6417,68.6615,9023.0
2020-11-25 14:10:00,69.26,69.32,69.23,69.32,3502.0,68.6417,68.7012,68.612,68.7012,3502.0
2020-11-25 14:20:00,69.28,69.52,69.28,69.48,6908.0,68.6615,68.8994,68.6615,68.8597,6908.0
2020-11-25 14:30:00,69.47,69.55,69.42,69.42,5122.0,68.8498,68.9291,68.8003,68.8003,5122.0
2020-11-25 14:40:00,69.44,69.54,69.41,69.52,5006.0,68.8201,68.9192,68.7904,68.8994,5006.0
2020-11-25 14:50:00,69.53,69.6,69.51,69.53,15025.0,68.9093,68.9787,68.8895,68.9093,15025.0
2020-11-25 15:00:00,69.5,69.62,69.49,69.62,12355.0,68.8796,68.9985,68.8696,68.9985,12355.0
2020-11-25 15:10:00,69.64,69.81,69.6,69.64,15753.0,69.0183,69.1868,68.9787,69.0183,15753.0
2020-11-25 15:20:00,69.62,69.62,69.51,69.6,8708.0,68.9985,68.9985,68.8895,68.9787,8708.0
2020-11-25 15:30:00,69.59,69.69,69.5,69.54,19696.0,68.9688,69.0679,68.8796,68.9192,19696.0
2020-11-25 15:40:00,69.53,69.77,69.53,69.7,29248.0,68.9093,69.1471,68.9093,69.0778,29248.0
2020-11-25 15:50:00,69.63,69.7,69.53,69.69,50861.0,69.0084,69.0778,68.9093,69.0679,50861.0
2020-11-27 09:30:00,69.97,69.99,69.23,69.62,25908.0,69.3454,69.3652,68.612,68.9985,25908.0
2020-11-27 09:40:00,69.66,69.88,69.44,69.45,10655.0,69.0381,69.2562,68.8201,68.83,10655.0
2020-11-27 09:50:00,69.45,69.81,69.35,69.6,35022.0,68.83,69.1868,68.7309,68.9787,35022.0
2020-11-27 10:00:00,69.53,70.07,69.41,70.06,20437.0,68.9093,69.4445,68.7904,69.4346,20437.0
2020-11-27 10:10:00,70.04,70.11,69.78,69.88,10930.0,69.4147,69.4841,69.1571,69.2562,10930.0
2020-11-27 10:20:00,69.94,69.95,69.72,69.89,6225.0,69.3156,69.3255,69.0976,69.2661,6225.0
2020-11-27 10:30:00,69.84,69.85,69.4,69.63,5917.0,69.2165,69.2264,68.7804,69.0084,5917.0
2020-11-27 10:40:00,69.69,69.84,69.68,69.82,9117.0,69.0679,69.2165,69.058,69.1967,9117.0
2020-11-27 10:50:00,69.76,69.94,69.71,69.87,6621.0,69.1372,69.3156,69.0877,69.2463,6621.0
2020-11-27 11:00:00,69.83,69.91,69.76,69.82,8098.0,69.2066,69.2859,69.1372,69.1967,8098.0
2020-11-27 11:10:00,69.83,69.85,69.71,69.82,8199.0,69.2066,69.2264,69.0877,69.1967,8199.0
2020-11-27 11:20:00,69.81,69.81,69.65,69.7,2909.0,69.1868,69.1868,69.0282,69.0778,2909.0
2020-11-27 11:30:00,69.67,69.81,69.61,69.79,6021.0,69.048,69.1868,68.9886,69.167,6021.0
2020-11-27 11:40:00,69.77,69.86,69.66,69.66,7564.0,69.1471,69.2363,69.0381,69.0381,7564.0
2020-11-27 11:50:00,69.66,69.82,69.62,69.82,11188.0,69.0381,69.1967,68.9985,69.1967,11188.0
2020-11-27 12:00:00,69.8,69.8,69.64,69.66,8499.0,69.1769,69.1769,69.0183,69.0381,8499.0
2020-11-27 12:10:00,69.68,69.8,69.6,69.78,10979.0,69.058,69.1769,68.9787,69.1571,10979.0
2020-11-27 12:20:00,69.79,69.88,69.69,69.7,18111.0,69.167,69.2562,69.0679,69.0778,18111.0
2020-11-27 12:30:00,69.68,69.8,69.61,69.8,7612.0,69.058,69.1769,68.9886,69.1769,7612.0
2020-11-27 12:40:00,69.81,69.89,69.73,69.81,13958.0,69.1868,69.2661,69.1075,69.1868,13958.0
2020-11-27 12:50:00,69.83,69.99,69.77,69.88,38569.0,69.2066,69.3652,69.1471,69.2562,38569.0
2020-11-30 09:30:00,69.73,70.2,69.54,69.68,14853.0,69.1075,69.5733,68.9192,69.058,14853.0
2020-11-30 09:40:00,69.71,69.74,69.35,69.53,9943.0,69.0877,69.1174,68.7309,68.9093,9943.0
2020-11-30 09:50:00,69.54,69.72,69.36,69.66,8995.0,68.9192,69.0976,68.7408,69.0381,8995.0
2020-11-30 10:00:00,69.68,69.78,69.31,69.51,9353.0,69.058,69.1571,68.6913,68.8895,9353.0
2020-11-30 10:10:00,69.53,69.71,69.4,69.45,5383.0,68.9093,69.0877,68.7804,68.83,5383.0
2020-11-30 10:20:00,69.45,69.59,69.34,69.34,3799.0,68.83,68.9688,68.721,68.721,3799.0
2020-11-30 10:30:00,69.17,69.26,69.0,69.01,10084.0,68.5525,68.6417,68.384,68.3939,10084.0
2020-11-30 10:40:00,69.06,69.1,68.82,69.03,48377.0,68.4435,68.4831,68.2056,68.4138,48377.0
2020-11-30 10:50:00,69.07,69.63,69.06,69.43,13059.0,68.4534,69.0084,68.4435,68.8102,13059.0
2020-11-30 11:00:00,69.47,69.5,68.99,69.05,34162.0,68.8498,68.8796,68.3741,68.4336,34162.0
2020-11-30 11:10:00,69.03,69.21,68.92,68.96,22258.0,68.4138,68.5921,68.3047,68.3444,22258.0
2020-11-30 11:20:00,69.0,69.05,68.91,69.02,16630.0,68.384,68.4336,68.2948,68.4038,16630.0
2020-11-30 11:30:00,69.0,69.06,68.72,68.73,6505.0,68.384,68.4435,68.1065,68.1164,6505.0
2020-11-30 11:40:00,68.71,68.85,68.66,68.77,11059.0,68.0966,68.2354,68.0471,68.1561,11059.0
2020-11-30 11:50:00,68.79,68.83,68.31,68.38,18645.0,68.1759,68.2155,67.7002,67.7696,18645.0
2020-11-30 12:00:00,68.32,68.35,68.21,68.29,13957.0,67.7101,67.7398,67.6011,67.6804,13957.0
2020-11-30 12:10:00,68.27,68.29,68.14,68.15,19838.0,67.6605,67.6804,67.5317,67.5416,19838.0
2020-11-30 12:20:00,68.1,68.2,68.02,68.06,17494.0,67.4921,67.5912,67.4128,67.4524,17494.0
2020-11-30 12:30:00,68.03,68.27,67.91,68.27,14687.0,67.4227,67.6605,67.3038,67.6605,14687.0
2020-11-30 12:40:00,68.23,68.34,68.2,68.33,8327.0,67.6209,67.7299,67.5912,67.72,8327.0
2020-11-30 12:50:00,68.31,68.5,68.23,68.47,5978.0,67.7002,67.8885,67.6209,67.8588,5978.0
2020-11-30 13:00:00,68.46,68.48,68.24,68.33,10402.0,67.8488,67.8687,67.6308,67.72,10402.0
2020-11-30 13:10:00,68.34,68.34,68.04,68.11,8504.0,67.7299,67.7299,67.4326,67.502,8504.0
2020-11-30 13:20:00,68.09,68.19,68.07,68.12,12360.0,67.4821,67.5813,67.4623,67.5119,12360.0
2020-11-30 13:30:00,68.12,68.35,68.11,68.33,4836.0,67.5119,67.7398,67.502,67.72,4836.0
2020-11-30 13:40:00,68.33,68.38,68.28,68.34,9208.0,67.72,67.7696,67.6704,67.7299,9208.0
2020-11-30 13:50:00,68.35,68.49,68.28,68.42,6920.0,67.7398,67.8786,67.6704,67.8092,6920.0
2020-11-30 14:00:00,68.42,68.42,68.18,68.21,15530.0,67.8092,67.8092,67.5713,67.6011,15530.0
2020-11-30 14:10:00,68.19,68.29,68.13,68.22,18900.0,67.5813,67.6804,67.5218,67.611,18900.0
2020-11-30 14:20:00,68.24,68.37,68.16,68.31,14106.0,67.6308,67.7596,67.5515,67.7002,14106.0
2020-11-30 14:30:00,68.31,68.32,68.12,68.18,11286.0,67.7002,67.7101,67.5119,67.5713,11286.0
2020-11-30 14:40:00,68.2,68.35,68.19,68.23,8764.0,67.5912,67.7398,67.5813,67.6209,8764.0
2020-11-30 14:50:00,68.25,68.45,68.21,68.26,41068.0,67.6407,67.8389,67.6011,67.6506,41068.0
2020-11-30 15:00:00,68.28,68.45,68.22,68.28,58659.0,67.6704,67.8389,67.611,67.6704,58659.0
2020-11-30 15:10:00,68.31,68.34,68.22,68.31,26229.0,67.7002,67.7299,67.611,67.7002,26229.0
2020-11-30 15:20:00,68.34,68.36,68.13,68.14,41599.0,67.7299,67.7497,67.5218,67.5317,41599.0
2020-11-30 15:30:00,68.16,68.28,68.14,68.25,23225.0,67.5515,67.6704,67.5317,67.6407,23225.0
2020-11-30 15:40:00,68.23,68.41,68.16,68.3,48218.0,67.6209,67.7993,67.5515,67.6903,48218.0
2020-11-30 15:50:00,68.3,68.46,68.09,68.34,157900.0,67.6903,67.8488,67.4821,67.7299,157900.0
2020-12-01 09:30:00,69.42,69.59,69.06,69.06,29112.0,68.8003,68.9688,68.4435,68.4435,29112.0
2020-12-01 09:40:00,69.05,69.61,68.95,69.24,12034.0,68.4336,68.9886,68.3345,68.6219,12034.0
2020-12-01 09:50:00,69.24,69.8,69.24,69.68,37287.0,68.6219,69.1769,68.6219,69.058,37287.0
2020-12-01 10:00:00,69.66,69.93,69.59,69.73,8641.0,69.0381,69.3057,68.9688,69.1075,8641.0
2020-12-01 10:10:00,69.62,69.93,69.62,69.9,19551.0,68.9985,69.3057,68.9985,69.276,19551.0
2020-12-01 10:20:00,69.89,70.1,69.85,70.02,15570.0,69.2661,69.4742,69.2264,69.3949,15570.0
2020-12-01 10:30:00,70.02,70.08,69.32,69.34,19086.0,69.3949,69.4544,68.7012,68.721,19086.0
2020-12-01 10:40:00,69.32,69.58,69.31,69.57,30448.0,68.7012,68.9588,68.6913,68.9489,30448.0
2020-12-01 10:50:00,69.61,69.73,69.54,69.66,9253.0,68.9886,69.1075,68.9192,69.0381,9253.0
2020-12-01 11:00:00,69.72,69.99,69.65,69.9,33386.0,69.0976,69.3652,69.0282,69.276,33386.0
2020-12-01 11:10:00,69.87,70.06,69.81,70.05,15836.0,69.2463,69.4346,69.1868,69.4246,15836.0
2020-12-01 11:20:00,70.02,70.21,69.99,70.12,16269.0,69.3949,69.5832,69.3652,69.494,16269.0
2020-12-01 11:30:00,70.14,70.35,69.94,70.09,32487.0,69.5138,69.722,69.3156,69.4643,32487.0
2020-12-01 11:40:00,70.12,70.48,70.12,70.25,34006.0,69.494,69.8508,69.494,69.6229,34006.0
2020-12-01 11:50:00,70.25,70.31,70.11,70.31,16564.0,69.6229,69.6823,69.4841,69.6823,16564.0
2020-12-01 12:00:00,70.28,70.32,70.11,70.32,21254.0,69.6526,69.6922,69.4841,69.6922,21254.0
2020-12-01 12:10:00,70.28,70.32,70.12,70.18,12816.0,69.6526,69.6922,69.494,69.5535,12816.0
2020-12-01 12:20:00,70.19,70.35,70.13,70.29,13459.0,69.5634,69.722,69.5039,69.6625,13459.0
2020-12-01 12:30:00,70.31,70.33,70.14,70.16,15569.0,69.6823,69.7021,69.5138,69.5337,15569.0
2020-12-01 12:40:00,70.14,70.38,70.14,70.35,12071.0,69.5138,69.7517,69.5138,69.722,12071.0
2020-12-01 12:50:00,70.38,70.39,70.15,70.15,12096.0,69.7517,69.7616,69.5238,69.5238,12096.0
2020-12-01 13:00:00,70.2,70.24,70.04,70.06,10082.0,69.5733,69.613,69.4147,69.4346,10082.0
2020-12-01 13:10:00,70.09,70.11,70.02,70.06,16942.0,69.4643,69.4841,69.3949,69.4346,16942.0
2020-12-01 13:20:00,70.09,70.32,70.09,70.31,14127.0,69.4643,69.6922,69.4643,69.6823,14127.0
2020-12-01 13:30:00,70.31,70.4,70.14,70.21,20345.0,69.6823,69.7715,69.5138,69.5832,20345.0
2020-12-01 13:40:00,70.21,70.3,70.1,70.23,16074.0,69.5832,69.6724,69.4742,69.603,16074.0
2020-12-01 13:50:00,70.24,70.34,70.15,70.34,17022.0,69.613,69.7121,69.5238,69.7121,17022.0
2020-12-01 14:00:00,70.36,70.38,70.19,70.19,11232.0,69.7319,69.7517,69.5634,69.5634,11232.0
2020-12-01 14:10:00,70.17,70.26,70.1,70.14,11955.0,69.5436,69.6328,69.4742,69.5138,11955.0
2020-12-01 14:20:00,70.12,70.26,70.1,70.25,19770.0,69.494,69.6328,69.4742,69.6229,19770.0
2020-12-01 14:30:00,70.25,70.32,70.14,70.31,11903.0,69.6229,69.6922,69.5138,69.6823,11903.0
2020-12-01 14:40:00,70.31,70.39,70.26,70.3,12864.0,69.6823,69.7616,69.6328,69.6724,12864.0
2020-12-01 14:50:00,70.31,70.31,70.13,70.16,14738.0,69.6823,69.6823,69.5039,69.5337,14738.0
2020-12-01 15:00:00,70.13,70.16,69.81,69.87,10179.0,69.5039,69.5337,69.1868,69.2463,10179.0
2020-12-01 15:10:00,69.87,69.99,69.8,69.8,10537.0,69.2463,69.3652,69.1769,69.1769,10537.0
2020-12-01 15:20:00,69.8,69.97,69.8,69.97,15432.0,69.1769,69.3454,69.1769,69.3454,15432.0
2020-12-01 15:30:00,69.96,70.0,69.78,69.81,23767.0,69.3355,69.3751,69.1571,69.1868,23767.0
2020-12-01 15:40:00,69.77,70.16,69.74,70.16,38546.0,69.1471,69.5337,69.1174,69.5337,38546.0
2020-12-01 15:50:00,70.0,70.08,69.81,69.96,99504.0,69.3751,69.4544,69.1868,69.3355,99504.0
2020-12-02 09:30:00,69.83,69.86,69.14,69.49,49394.0,69.2066,69.2363,68.5228,68.8696,49394.0
2020-12-02 09:40:00,69.46,69.59,69.25,69.25,10174.0,68.8399,68.9688,68.6318,68.6318,10174.0
2020-12-02 09:50:00,69.18,69.48,69.12,69.39,33758.0,68.5624,68.8597,68.5029,68.7705,33758.0
2020-12-02 10:00:00,69.49,69.62,69.15,69.17,16119.0,68.8696,68.9985,68.5327,68.5525,16119.0
2020-12-02 10:10:00,69.21,69.33,68.75,68.87,38209.0,68.5921,68.7111,68.1363,68.2552,38209.0
2020-12-02 10:20:00,68.87,68.97,68.76,68.94,18249.0,68.2552,68.3543,68.1462,68.3246,18249.0
2020-12-02 10:30:00,68.93,68.99,68.7,68.78,34271.0,68.3146,68.3741,68.0867,68.166,34271.0
2020-12-02 10:40:00,68.75,68.75,68.37,68.37,10565.0,68.1363,68.1363,67.7596,67.7596,10565.0
2020-12-02 10:50:00,68.39,68.6,68.33,68.6,17364.0,67.7795,67.9876,67.72,67.9876,17364.0
2020-12-02 11:00:00,68.6,68.7,68.53,68.64,17039.0,67.9876,68.0867,67.9182,68.0272,17039.0
2020-12-02 11:10:00,68.66,68.69,68.25,68.29,8804.0,68.0471,68.0768,67.6407,67.6804,8804.0
2020-12-02 11:20:00,68.29,68.55,68.29,68.47,20568.0,67.6804,67.938,67.6804,67.8588,20568.0
2020-12-02 11:30:00,68.48,68.53,68.22,68.47,22394.0,67.8687,67.9182,67.611,67.8588,22394.0
2020-12-02 11:40:00,68.51,68.6,68.29,68.46,21471.0,67.8984,67.9876,67.6804,67.8488,21471.0
2020-12-02 11:50:00,68.46,68.59,68.38,68.39,11462.0,67.8488,67.9777,67.7696,67.7795,11462.0
2020-12-02 12:00:00,68.41,68.45,68.35,68.37,4681.0,67.7993,67.8389,67.7398,67.7596,4681.0
2020-12-02 12:10:00,68.38,68.49,68.33,68.48,5203.0,67.7696,67.8786,67.72,67.8687,5203.0
2020-12-02 12:20:00,68.5,68.53,68.45,68.52,4001.0,67.8885,67.9182,67.8389,67.9083,4001.0
2020-12-02 12:30:00,68.49,68.6,68.48,68.6,7779.0,67.8786,67.9876,67.8687,67.9876,7779.0
2020-12-02 12:40:00,68.63,68.73,68.61,68.63,7316.0,68.0173,68.1164,67.9975,68.0173,7316.0
2020-12-02 12:50:00,68.69,68.69,68.5,68.53,5576.0,68.0768,68.0768,67.8885,67.9182,5576.0
2020-12-02 13:00:00,68.54,68.57,68.42,68.42,6911.0,67.9281,67.9579,67.8092,67.8092,6911.0
2020-12-02 13:10:00,68.43,68.54,68.34,68.54,7404.0,67.8191,67.9281,67.7299,67.9281,7404.0
2020-12-02 13:20:00,68.52,68.53,68.38,68.39,5454.0,67.9083,67.9182,67.7696,67.7795,5454.0
2020-12-02 13:30:00,68.42,68.5,68.39,68.5,33380.0,67.8092,67.8885,67.7795,67.8885,33380.0
2020-12-02 13:40:00,68.5,68.55,68.34,68.39,10797.0,67.8885,67.938,67.7299,67.7795,10797.0
2020-12-02 13:50:00,68.41,68.5,68.4,68.46,5670.0,67.7993,67.8885,67.7894,67.8488,5670.0
2020-12-02 14:00:00,68.46,68.55,68.46,68.52,7442.0,67.8488,67.938,67.8488,67.9083,7442.0
2020-12-02 14:10:00,68.52,68.75,68.52,68.73,14757.0,67.9083,68.1363,67.9083,68.1164,14757.0
2020-12-02 14:20:00,68.72,68.75,68.66,68.75,23102.0,68.1065,68.1363,68.0471,68.1363,23102.0
2020-12-02 14:30:00,68.74,68.81,68.59,68.67,21136.0,68.1263,68.1957,67.9777,68.057,21136.0
2020-12-02 14:40:00,68.66,68.77,68.65,68.72,16086.0,68.0471,68.1561,68.0371,68.1065,16086.0
2020-12-02 14:50:00,68.75,68.93,68.71,68.86,16826.0,68.1363,68.3146,68.0966,68.2453,16826.0
2020-12-02 15:00:00,68.88,68.9,68.81,68.81,10066.0,68.2651,68.2849,68.1957,68.1957,10066.0
2020-12-02 15:10:00,68.82,68.82,68.68,68.68,10805.0,68.2056,68.2056,68.0669,68.0669,10805.0
2020-12-02 15:20:00,68.69,68.76,68.67,68.75,16715.0,68.0768,68.1462,68.057,68.1363,16715.0
2020-12-02 15:30:00,68.77,68.92,68.77,68.86,32313.0,68.1561,68.3047,68.1561,68.2453,32313.0
2020-12-02 15:40:00,68.84,68.9,68.67,68.67,24240.0,68.2254,68.2849,68.057,68.057,24240.0
2020-12-02 15:50:00,68.65,68.74,68.56,68.59,58316.0,68.0371,68.1263,67.9479,67.9777,58316.0
2020-12-03 09:30:00,68.6,68.95,68.4,68.52,27859.0,67.9876,68.3345,67.7894,67.9083,27859.0
2020-12-03 09:40:00,68.59,68.69,68.15,68.18,16554.0,67.9777,68.0768,67.5416,67.5713,16554.0
2020-12-03 09:50:00,68.23,68.31,68.0,68.11,17251.0,67.6209,67.7002,67.3929,67.502,17251.0
2020-12-03 10:00:00,68.11,68.4,68.09,68.36,14382.0,67.502,67.7894,67.4821,67.7497,14382.0
2020-12-03 10:10:00,68.31,68.46,68.29,68.44,9007.0,67.7002,67.8488,67.6804,67.829,9007.0
2020-12-03 10:20:00,68.44,68.57,68.37,68.52,26393.0,67.829,67.9579,67.7596,67.9083,26393.0
2020-12-03 10:30:00,68.53,68.62,68.45,68.59,31221.0,67.9182,68.0074,67.8389,67.9777,31221.0
2020-12-03 10:40:00,68.59,68.71,68.55,68.62,200090.0,67.9777,68.0966,67.938,68.0074,200090.0
2020-12-03 10:50:00,68.63,68.75,68.52,68.58,106471.0,68.0173,68.1363,67.9083,67.9678,106471.0
2020-12-03 11:00:00,68.56,68.71,68.53,68.67,92449.0,67.9479,68.0966,67.9182,68.057,92449.0
2020-12-03 11:10:00,68.63,68.64,68.52,68.63,18919.0,68.0173,68.0272,67.9083,68.0173,18919.0
2020-12-03 11:20:00,68.64,68.65,68.57,68.59,13045.0,68.0272,68.0371,67.9579,67.9777,13045.0
2020-12-03 11:30:00,68.62,68.65,68.49,68.65,15901.0,68.0074,68.0371,67.8786,68.0371,15901.0
2020-12-03 11:40:00,68.66,68.69,68.58,68.65,15391.0,68.0471,68.0768,67.9678,68.0371,15391.0
2020-12-03 11:50:00,68.64,68.72,68.6,68.71,21378.0,68.0272,68.1065,67.9876,68.0966,21378.0
2020-12-03 12:00:00,68.72,68.73,68.64,68.73,15842.0,68.1065,68.1164,68.0272,68.1164,15842.0
2020-12-03 12:10:00,68.75,69.14,68.73,69.14,29226.0,68.1363,68.5228,68.1164,68.5228,29226.0
2020-12-03 12:20:00,69.19,69.19,69.04,69.11,32845.0,68.5723,68.5723,68.4237,68.493,32845.0
2020-12-03 12:30:00,69.07,69.25,69.03,69.15,8874.0,68.4534,68.6318,68.4138,68.5327,8874.0
2020-12-03 12:40:00,69.14,69.18,69.02,69.15,15661.0,68.5228,68.5624,68.4038,68.5327,15661.0
2020-12-03 12:50:00,69.19,69.28,69.08,69.25,9032.0,68.5723,68.6615,68.4633,68.6318,9032.0
2020-12-03 13:00:00,69.29,69.3,69.18,69.26,14705.0,68.6714,68.6813,68.5624,68.6417,14705.0
2020-12-03 13:10:00,69.27,69.33,69.13,69.3,7601.0,68.6516,68.7111,68.5129,68.6813,7601.0
2020-12-03 13:20:00,69.33,69.33,69.05,69.09,15097.0,68.7111,68.7111,68.4336,68.4732,15097.0
2020-12-03 13:30:00,69.09,69.24,69.07,69.23,6902.0,68.4732,68.6219,68.4534,68.612,6902.0
2020-12-03 13:40:00,69.25,69.52,69.21,69.29,20990.0,68.6318,68.8994,68.5921,68.6714,20990.0
2020-12-03 13:50:00,69.28,69.34,69.16,69.25,15554.0,68.6615,68.721,68.5426,68.6318,15554.0
2020-12-03 14:00:00,69.25,69.3,69.19,69.25,21256.0,68.6318,68.6813,68.5723,68.6318,21256.0
2020-12-03 14:10:00,69.25,69.38,69.24,69.33,31872.0,68.6318,68.7606,68.6219,68.7111,31872.0
2020-12-03 14:20:00,69.31,69.57,69.31,69.57,21280.0,68.6913,68.9489,68.6913,68.9489,21280.0
2020-12-03 14:30:00,69.54,69.57,69.44,69.56,14371.0,68.9192,68.9489,68.8201,68.939,14371.0
2020-12-03 14:40:00,69.51,69.59,69.47,69.58,15094.0,68.8895,68.9688,68.8498,68.9588,15094.0
2020-12-03 14:50:00,69.58,69.7,69.49,69.67,21028.0,68.9588,69.0778,68.8696,69.048,21028.0
2020-12-03 15:00:00,69.68,69.68,69.5,69.58,22336.0,69.058,69.058,68.8796,68.9588,22336.0
2020-12-03 15:10:00,69.57,69.76,69.57,69.76,15106.0,68.9489,69.1372,68.9489,69.1372,15106.0
2020-12-03 15:20:00,69.76,69.76,69.63,69.7,22176.0,69.1372,69.1372,69.0084,69.0778,22176.0
2020-12-03 15:30:00,69.7,69.79,69.47,69.47,31607.0,69.0778,69.167,68.8498,68.8498,31607.0
2020-12-03 15:40:00,69.46,69.73,69.23,69.59,65431.0,68.8399,69.1075,68.612,68.9688,65431.0
2020-12-03 15:50:00,69.59,69.62,69.13,69.37,108724.0,68.9688,68.9985,68.5129,68.7507,108724.0
2020-12-04 09:30:00,69.58,69.81,69.34,69.59,12299.0,68.9588,69.1868,68.721,68.9688,12299.0
2020-12-04 09:40:00,69.63,70.05,69.62,69.89,30718.0,69.0084,69.4246,68.9985,69.2661,30718.0
2020-12-04 09:50:00,69.89,70.01,69.84,69.95,40011.0,69.2661,69.385,69.2165,69.3255,40011.0
2020-12-04 10:00:00,69.97,70.19,69.74,70.19,12151.0,69.3454,69.5634,69.1174,69.5634,12151.0
2020-12-04 10:10:00,70.19,70.31,69.85,70.24,11081.0,69.5634,69.6823,69.2264,69.613,11081.0
2020-12-04 10:20:00,70.19,70.58,70.19,70.53,19879.0,69.5634,69.9499,69.5634,69.9004,19879.0
2020-12-04 10:30:00,70.52,70.65,70.48,70.51,16974.0,69.8905,70.0193,69.8508,69.8805,16974.0
2020-12-04 10:40:00,70.51,70.89,70.5,70.83,31936.0,69.8805,70.2571,69.8706,70.1977,31936.0
2020-12-04 10:50:00,70.83,71.04,70.76,70.84,27159.0,70.1977,70.4058,70.1283,70.2076,27159.0
2020-12-04 11:00:00,70.86,71.12,70.86,71.09,11478.0,70.2274,70.4851,70.2274,70.4554,11478.0
2020-12-04 11:10:00,71.07,71.19,71.02,71.1,10696.0,70.4355,70.5545,70.386,70.4653,10696.0
2020-12-04 11:20:00,71.1,71.19,70.97,71.19,15255.0,70.4653,70.5545,70.3364,70.5545,15255.0
2020-12-04 11:30:00,71.19,71.25,71.06,71.17,10691.0,70.5545,70.6139,70.4256,70.5346,10691.0
2020-12-04 11:40:00,71.18,71.23,71.0,71.06,17194.0,70.5446,70.5941,70.3662,70.4256,17194.0
2020-12-04 11:50:00,71.09,71.34,71.08,71.25,15361.0,70.4554,70.7031,70.4455,70.6139,15361.0
2020-12-04 12:00:00,71.26,71.5,71.26,71.45,13643.0,70.6238,70.8617,70.6238,70.8121,13643.0
2020-12-04 12:10:00,71.45,71.58,71.45,71.55,20336.0,70.8121,70.941,70.8121,70.9113,20336.0
2020-12-04 12:20:00,71.53,71.67,71.5,71.53,16372.0,70.8914,71.0302,70.8617,70.8914,16372.0
2020-12-04 12:30:00,71.53,71.62,71.48,71.51,16324.0,70.8914,70.9806,70.8419,70.8716,16324.0
2020-12-04 12:40:00,71.51,71.52,71.23,71.38,11738.0,70.8716,70.8815,70.5941,70.7428,11738.0
2020-12-04 12:50:00,71.35,71.38,71.26,71.27,9650.0,70.713,70.7428,70.6238,70.6338,9650.0
2020-12-04 13:00:00,71.23,71.31,71.06,71.29,8656.0,70.5941,70.6734,70.4256,70.6536,8656.0
2020-12-04 13:10:00,71.32,71.4,71.27,71.4,12383.0,70.6833,70.7626,70.6338,70.7626,12383.0
2020-12-04 13:20:00,71.37,71.37,71.06,71.08,14965.0,70.7329,70.7329,70.4256,70.4455,14965.0
2020-12-04 13:30:00,71.08,71.17,71.08,71.14,17099.0,70.4455,70.5346,70.4455,70.5049,17099.0
2020-12-04 13:40:00,71.14,71.2,71.06,71.09,23434.0,70.5049,70.5644,70.4256,70.4554,23434.0
2020-12-04 13:50:00,71.05,71.09,70.94,70.95,18504.0,70.4157,70.4554,70.3067,70.3166,18504.0
2020-12-04 14:00:00,70.94,71.0,70.85,70.96,21646.0,70.3067,70.3662,70.2175,70.3265,21646.0
2020-12-04 14:10:00,70.97,70.97,70.8,70.93,14685.0,70.3364,70.3364,70.168,70.2968,14685.0
2020-12-04 14:20:00,70.93,71.0,70.78,70.92,18404.0,70.2968,70.3662,70.1481,70.2869,18404.0
2020-12-04 14:30:00,70.92,71.13,70.92,71.1,8727.0,70.2869,70.495,70.2869,70.4653,8727.0
2020-12-04 14:40:00,71.12,71.13,71.05,71.08,14375.0,70.4851,70.495,70.4157,70.4455,14375.0
2020-12-04 14:50:00,71.06,71.12,70.95,71.12,20786.0,70.4256,70.4851,70.3166,70.4851,20786.0
2020-12-04 15:00:00,71.1,71.14,70.96,71.0,15594.0,70.4653,70.5049,70.3265,70.3662,15594.0
2020-12-04 15:10:00,70.96,71.11,70.93,71.11,23966.0,70.3265,70.4752,70.2968,70.4752,23966.0
2020-12-04 15:20:00,71.11,71.11,70.82,70.87,26273.0,70.4752,70.4752,70.1878,70.2373,26273.0
2020-12-04 15:30:00,70.87,71.08,70.84,70.85,33441.0,70.2373,70.4455,70.2076,70.2175,33441.0
2020-12-04 15:40:00,70.85,70.94,70.84,70.94,41960.0,70.2175,70.3067,70.2076,70.3067,41960.0
2020-12-04 15:50:00,70.89,71.12,70.67,70.73,190192.0,70.2571,70.4851,70.0391,70.0986,190192.0
2020-12-07 09:30:00,70.73,70.73,70.73,70.73,0.0,70.0986,70.0986,70.0986,70.0986,0.0
2020-12-07 09:40:00,70.73,71.23,70.62,71.0,15206.0,70.0986,70.5941,69.9896,70.3662,15206.0
2020-12-07 09:50:00,70.99,71.22,70.71,71.22,20400.0,70.3563,70.5842,70.0788,70.5842,20400.0
2020-12-07 10:00:00,71.17,71.2,70.9,71.06,18234.0,70.5346,70.5644,70.2671,70.4256,18234.0
2020-12-07 10:10:00,71.06,71.21,71.0,71.19,35667.0,70.4256,70.5743,70.3662,70.5545,35667.0
2020-12-07 10:20:00,71.18,71.34,71.01,71.25,7425.0,70.5446,70.7031,70.3761,70.6139,7425.0
2020-12-07 10:30:00,71.23,71.26,71.08,71.14,7147.0,70.5941,70.6238,70.4455,70.5049,7147.0
2020-12-07 10:40:00,71.17,71.34,71.17,71.26,13674.0,70.5346,70.7031,70.5346,70.6238,13674.0
2020-12-07 10:50:00,71.24,71.4,71.24,71.4,6675.0,70.604,70.7626,70.604,70.7626,6675.0
2020-12-07 11:00:00,71.39,71.48,71.3,71.44,7062.0,70.7527,70.8419,70.6635,70.8022,7062.0
2020-12-07 11:10:00,71.48,71.48,71.19,71.19,20032.0,70.8419,70.8419,70.5545,70.5545,20032.0
2020-12-07 11:20:00,71.19,71.27,71.09,71.17,9165.0,70.5545,70.6338,70.4554,70.5346,9165.0
2020-12-07 11:30:00,71.16,71.19,70.81,70.89,6673.0,70.5247,70.5545,70.1779,70.2571,6673.0
2020-12-07 11:40:00,70.86,70.87,70.63,70.63,14825.0,70.2274,70.2373,69.9995,69.9995,14825.0
2020-12-07 11:50:00,70.67,70.92,70.63,70.92,10010.0,70.0391,70.2869,69.9995,70.2869,10010.0
2020-12-07 12:00:00,70.96,71.16,70.96,71.16,4825.0,70.3265,70.5247,70.3265,70.5247,4825.0
2020-12-07 12:10:00,71.13,71.18,71.01,71.01,17480.0,70.495,70.5446,70.3761,70.3761,17480.0
2020-12-07 12:20:00,70.97,70.99,70.83,70.85,4790.0,70.3364,70.3563,70.1977,70.2175,4790.0
2020-12-07 12:30:00,70.89,70.89,70.74,70.86,8726.0,70.2571,70.2571,70.1085,70.2274,8726.0
2020-12-07 12:40:00,70.88,71.04,70.86,70.87,6132.0,70.2472,70.4058,70.2274,70.2373,6132.0
2020-12-07 12:50:00,70.9,70.91,70.69,70.69,11089.0,70.2671,70.277,70.0589,70.0589,11089.0
2020-12-07 13:00:00,70.69,70.75,70.6,70.75,8920.0,70.0589,70.1184,69.9697,70.1184,8920.0
2020-12-07 13:10:00,70.72,70.83,70.67,70.75,6871.0,70.0887,70.1977,70.0391,70.1184,6871.0
2020-12-07 13:20:00,70.72,70.87,70.71,70.73,7481.0,70.0887,70.2373,70.0788,70.0986,7481.0
2020-12-07 13:30:00,70.75,70.89,70.71,70.83,6696.0,70.1184,70.2571,70.0788,70.1977,6696.0
2020-12-07 13:40:00,70.8,70.83,70.68,70.81,8682.0,70.168,70.1977,70.049,70.1779,8682.0
2020-12-07 13:50:00,70.78,70.85,70.74,70.78,8950.0,70.1481,70.2175,70.1085,70.1481,8950.0
2020-12-07 14:00:00,70.74,70.84,70.6,70.84,20432.0,70.1085,70.2076,69.9697,70.2076,20432.0
2020-12-07 14:10:00,70.81,70.88,70.63,70.64,5764.0,70.1779,70.2472,69.9995,70.0094,5764.0
2020-12-07 14:20:00,70.63,70.92,70.6,70.89,7473.0,69.9995,70.2869,69.9697,70.2571,7473.0
2020-12-07 14:30:00,70.9,70.95,70.85,70.94,6588.0,70.2671,70.3166,70.2175,70.3067,6588.0
2020-12-07 14:40:00,70.95,71.04,70.93,71.02,8027.0,70.3166,70.4058,70.2968,70.386,8027.0
2020-12-07 14:50:00,71.03,71.04,70.94,70.97,7852.0,70.3959,70.4058,70.3067,70.3364,7852.0
2020-12-07 15:00:00,70.96,71.1,70.94,71.01,7626.0,70.3265,70.4653,70.3067,70.3761,7626.0
2020-12-07 15:10:00,71.04,71.12,71.0,71.1,11055.0,70.4058,70.4851,70.3662,70.4653,11055.0
2020-12-07 15:20:00,71.1,71.3,71.1,71.28,8349.0,70.4653,70.6635,70.4653,70.6437,8349.0
2020-12-07 15:30:00,71.3,71.35,71.22,71.28,15551.0,70.6635,70.713,70.5842,70.6437,15551.0
2020-12-07 15:40:00,71.28,71.39,71.19,71.33,37956.0,70.6437,70.7527,70.5545,70.6932,37956.0
2020-12-07 15:50:00,71.29,71.62,71.22,71.49,72451.0,70.6536,70.9806,70.5842,70.8518,72451.0
2020-12-08 09:30:00,71.37,72.21,71.18,71.95,89737.0,70.7329,71.5654,70.5446,71.3077,89737.0
2020-12-08 09:40:00,71.95,72.21,71.74,71.93,28926.0,71.3077,71.5654,71.0996,71.2879,28926.0
2020-12-08 09:50:00,71.92,72.38,71.74,72.17,23604.0,71.278,71.7338,71.0996,71.5257,23604.0
2020-12-08 10:00:00,72.1,72.33,72.0,72.15,19799.0,71.4563,71.6843,71.3572,71.5059,19799.0
2020-12-08 10:10:00,72.19,72.4,72.14,72.25,15953.0,71.5455,71.7537,71.496,71.605,15953.0
2020-12-08 10:20:00,72.23,72.23,71.96,71.96,14253.0,71.5852,71.5852,71.3176,71.3176,14253.0
2020-12-08 10:30:00,72.01,72.13,71.9,71.93,18182.0,71.3671,71.4861,71.2581,71.2879,18182.0
2020-12-08 10:40:00,72.0,72.04,71.84,71.93,15310.0,71.3572,71.3969,71.1987,71.2879,15310.0
2020-12-08 10:50:00,71.95,72.15,71.92,72.05,6384.0,71.3077,71.5059,71.278,71.4068,6384.0
2020-12-08 11:00:00,72.03,72.17,72.03,72.09,12750.0,71.387,71.5257,71.387,71.4464,12750.0
2020-12-08 11:10:00,72.09,72.13,71.97,72.02,11482.0,71.4464,71.4861,71.3275,71.3771,11482.0
2020-12-08 11:20:00,72.02,72.1,71.98,72.03,11613.0,71.3771,71.4563,71.3374,71.387,11613.0
2020-12-08 11:30:00,72.04,72.11,71.99,72.04,12284.0,71.3969,71.4663,71.3473,71.3969,12284.0
2020-12-08 11:40:00,72.04,72.17,72.0,72.15,7699.0,71.3969,71.5257,71.3572,71.5059,7699.0
2020-12-08 11:50:00,72.16,72.24,72.14,72.18,14705.0,71.5158,71.5951,71.496,71.5356,14705.0
2020-12-08 12:00:00,72.18,72.19,72.07,72.08,11575.0,71.5356,71.5455,71.4266,71.4365,11575.0
2020-12-08 12:10:00,72.03,72.21,72.03,72.11,5539.0,71.387,71.5654,71.387,71.4663,5539.0
2020-12-08 12:20:00,72.11,72.2,72.07,72.1,26856.0,71.4663,71.5555,71.4266,71.4563,26856.0
2020-12-08 12:30:00,72.12,72.12,72.01,72.03,10812.0,71.4762,71.4762,71.3671,71.387,10812.0
2020-12-08 12:40:00,72.02,72.12,71.99,72.02,12040.0,71.3771,71.4762,71.3473,71.3771,12040.0
2020-12-08 12:50:00,72.02,72.05,71.94,71.98,8782.0,71.3771,71.4068,71.2978,71.3374,8782.0
2020-12-08 13:00:00,72.0,72.06,71.92,71.93,9336.0,71.3572,71.4167,71.278,71.2879,9336.0
2020-12-08 13:10:00,71.94,72.02,71.93,71.97,13291.0,71.2978,71.3771,71.2879,71.3275,13291.0
2020-12-08 13:20:00,71.97,72.0,71.91,71.94,8095.0,71.3275,71.3572,71.268,71.2978,8095.0
2020-12-08 13:30:00,71.96,72.02,71.92,71.95,16671.0,71.3176,71.3771,71.278,71.3077,16671.0
2020-12-08 13:40:00,71.95,71.98,71.92,71.98,9016.0,71.3077,71.3374,71.278,71.3374,9016.0
2020-12-08 13:50:00,71.97,71.97,71.85,71.93,13781.0,71.3275,71.3275,71.2086,71.2879,13781.0
2020-12-08 14:00:00,71.93,71.93,71.77,71.81,9223.0,71.2879,71.2879,71.1293,71.1689,9223.0
2020-12-08 14:10:00,71.83,71.93,71.8,71.91,10176.0,71.1888,71.2879,71.159,71.268,10176.0
2020-12-08 14:20:00,71.92,72.02,71.89,71.95,15015.0,71.278,71.3771,71.2482,71.3077,15015.0
2020-12-08 14:30:00,71.96,71.97,71.75,71.78,8837.0,71.3176,71.3275,71.1095,71.1392,8837.0
2020-12-08 14:40:00,71.78,71.82,71.66,71.73,8328.0,71.1392,71.1788,71.0203,71.0896,8328.0
2020-12-08 14:50:00,71.72,71.78,71.61,71.61,10336.0,71.0797,71.1392,70.9707,70.9707,10336.0
2020-12-08 15:00:00,71.64,71.71,71.59,71.65,15004.0,71.0005,71.0698,70.9509,71.0104,15004.0
2020-12-08 15:10:00,71.66,71.7,71.54,71.67,10843.0,71.0203,71.0599,70.9013,71.0302,10843.0
2020-12-08 15:20:00,71.67,71.87,71.64,71.79,16659.0,71.0302,71.2284,71.0005,71.1491,16659.0
2020-12-08 15:30:00,71.79,71.8,71.59,71.63,28665.0,71.1491,71.159,70.9509,70.9905,28665.0
2020-12-08 15:40:00,71.63,71.68,71.57,71.65,26359.0,70.9905,71.0401,70.9311,71.0104,26359.0
2020-12-08 15:50:00,71.65,71.77,71.64,71.74,75905.0,71.0104,71.1293,71.0005,71.0996,75905.0
2020-12-09 09:30:00,72.12,72.74,72.12,72.26,27457.0,71.4762,72.0906,71.4762,71.6149,27457.0
2020-12-09 09:40:00,72.46,72.62,72.27,72.46,21305.0,71.8131,71.9717,71.6248,71.8131,21305.0
2020-12-09 09:50:00,72.46,72.7,72.41,72.7,18252.0,71.8131,72.051,71.7636,72.051,18252.0
2020-12-09 10:00:00,72.72,72.91,72.51,72.87,18974.0,72.0708,72.2591,71.8627,72.2195,18974.0
2020-12-09 10:10:00,72.91,72.97,72.6,72.83,18091.0,72.2591,72.3186,71.9519,72.1798,18091.0
2020-12-09 10:20:00,72.86,72.96,72.8,72.95,13750.0,72.2096,72.3087,72.1501,72.2988,13750.0
2020-12-09 10:30:00,72.94,73.09,72.77,72.8,26876.0,72.2888,72.4375,72.1204,72.1501,26876.0
2020-12-09 10:40:00,72.84,72.96,72.7,72.77,37213.0,72.1897,72.3087,72.051,72.1204,37213.0
2020-12-09 10:50:00,72.77,72.77,72.51,72.63,37716.0,72.1204,72.1204,71.8627,71.9816,37716.0
2020-12-09 11:00:00,72.63,72.74,72.47,72.5,27168.0,71.9816,72.0906,71.823,71.8528,27168.0
2020-12-09 11:10:00,72.52,72.57,72.46,72.51,10451.0,71.8726,71.9222,71.8131,71.8627,10451.0
2020-12-09 11:20:00,72.55,72.61,72.5,72.56,17768.0,71.9023,71.9618,71.8528,71.9122,17768.0
2020-12-09 11:30:00,72.57,72.63,72.48,72.57,13590.0,71.9222,71.9816,71.833,71.9222,13590.0
2020-12-09 11:40:00,72.54,72.71,72.54,72.65,13324.0,71.8924,72.0609,71.8924,72.0014,13324.0
2020-12-09 11:50:00,72.65,72.85,72.59,72.84,8914.0,72.0014,72.1997,71.942,72.1897,8914.0
2020-12-09 12:00:00,72.84,72.9,72.72,72.89,11145.0,72.1897,72.2492,72.0708,72.2393,11145.0
2020-12-09 12:10:00,72.92,73.04,72.83,73.0,9926.0,72.269,72.388,72.1798,72.3483,9926.0
2020-12-09 12:20:00,72.99,73.02,72.89,72.93,8997.0,72.3384,72.3681,72.2393,72.2789,8997.0
2020-12-09 12:30:00,72.93,72.93,72.78,72.87,8460.0,72.2789,72.2789,72.1303,72.2195,8460.0
2020-12-09 12:40:00,72.87,72.96,72.7,72.76,10868.0,72.2195,72.3087,72.051,72.1105,10868.0
2020-12-09 12:50:00,72.75,72.98,72.67,72.95,11315.0,72.1005,72.3285,72.0213,72.2988,11315.0
2020-12-09 13:00:00,72.93,72.98,72.72,72.85,8628.0,72.2789,72.3285,72.0708,72.1997,8628.0
2020-12-09 13:10:00,72.87,72.97,72.8,72.93,9386.0,72.2195,72.3186,72.1501,72.2789,9386.0
2020-12-09 13:20:00,72.93,73.0,72.83,72.9,11788.0,72.2789,72.3483,72.1798,72.2492,11788.0
2020-12-09 13:30:00,72.85,72.85,72.58,72.78,12405.0,72.1997,72.1997,71.9321,72.1303,12405.0
2020-12-09 13:40:00,72.78,72.78,72.59,72.74,15056.0,72.1303,72.1303,71.942,72.0906,15056.0
2020-12-09 13:50:00,72.73,72.77,72.57,72.64,30223.0,72.0807,72.1204,71.9222,71.9915,30223.0
2020-12-09 14:00:00,72.66,72.93,72.66,72.93,14635.0,72.0113,72.2789,72.0113,72.2789,14635.0
2020-12-09 14:10:00,72.92,73.02,72.79,72.91,14996.0,72.269,72.3681,72.1402,72.2591,14996.0
2020-12-09 14:20:00,72.91,73.38,72.89,73.33,12669.0,72.2591,72.7249,72.2393,72.6754,12669.0
2020-12-09 14:30:00,73.34,73.47,73.29,73.32,17361.0,72.6853,72.8141,72.6357,72.6655,17361.0
2020-12-09 14:40:00,73.34,73.51,73.27,73.46,15381.0,72.6853,72.8538,72.6159,72.8042,15381.0
2020-12-09 14:50:00,73.49,73.52,73.28,73.48,13049.0,72.8339,72.8637,72.6258,72.824,13049.0
2020-12-09 15:00:00,73.49,73.49,73.25,73.38,13424.0,72.8339,72.8339,72.5961,72.7249,13424.0
2020-12-09 15:10:00,73.38,73.43,73.21,73.28,14961.0,72.7249,72.7745,72.5564,72.6258,14961.0
2020-12-09 15:20:00,73.3,73.31,73.03,73.05,14840.0,72.6456,72.6555,72.378,72.3979,14840.0
2020-12-09 15:30:00,73.04,73.21,72.96,73.03,21331.0,72.388,72.5564,72.3087,72.378,21331.0
2020-12-09 15:40:00,73.01,73.17,72.99,73.06,33879.0,72.3582,72.5168,72.3384,72.4078,33879.0
2020-12-09 15:50:00,73.06,73.23,73.04,73.07,87928.0,72.4078,72.5763,72.388,72.4177,87928.0
2020-12-10 09:30:00,72.54,72.85,71.59,72.21,47932.0,71.8924,72.1997,70.9509,71.5654,47932.0
2020-12-10 09:40:00,72.3,72.61,71.96,72.49,16089.0,71.6546,71.9618,71.3176,71.8429,16089.0
2020-12-10 09:50:00,72.46,73.03,72.46,73.03,29979.0,71.8131,72.378,71.8131,72.378,29979.0
2020-12-10 10:00:00,72.95,73.23,72.79,73.06,44270.0,72.2988,72.5763,72.1402,72.4078,44270.0
2020-12-10 10:10:00,73.11,73.29,73.02,73.09,23046.0,72.4573,72.6357,72.3681,72.4375,23046.0
2020-12-10 10:20:00,73.11,73.28,72.94,73.06,16642.0,72.4573,72.6258,72.2888,72.4078,16642.0
2020-12-10 10:30:00,73.09,73.25,72.87,73.25,16938.0,72.4375,72.5961,72.2195,72.5961,16938.0
2020-12-10 10:40:00,73.25,73.47,73.14,73.45,21987.0,72.5961,72.8141,72.4871,72.7943,21987.0
2020-12-10 10:50:00,73.42,73.78,73.42,73.75,31826.0,72.7646,73.1213,72.7646,73.0916,31826.0
2020-12-10 11:00:00,73.77,73.81,73.32,73.5,30138.0,73.1114,73.1511,72.6655,72.8438,30138.0
2020-12-10 11:10:00,73.5,73.77,73.4,73.77,13011.0,72.8438,73.1114,72.7447,73.1114,13011.0
2020-12-10 11:20:00,73.77,73.82,73.53,73.57,14540.0,73.1114,73.161,72.8736,72.9132,14540.0
2020-12-10 11:30:00,73.54,73.6,73.4,73.42,17101.0,72.8835,72.943,72.7447,72.7646,17101.0
2020-12-10 11:40:00,73.41,73.47,73.26,73.34,13372.0,72.7547,72.8141,72.606,72.6853,13372.0
2020-12-10 11:50:00,73.3,73.33,73.13,73.21,12765.0,72.6456,72.6754,72.4772,72.5564,12765.0
2020-12-10 12:00:00,73.2,73.5,73.19,73.44,12612.0,72.5465,72.8438,72.5366,72.7844,12612.0
2020-12-10 12:10:00,73.44,73.57,73.43,73.55,6199.0,72.7844,72.9132,72.7745,72.8934,6199.0
2020-12-10 12:20:00,73.58,73.71,73.54,73.59,14883.0,72.9231,73.052,72.8835,72.933,14883.0
2020-12-10 12:30:00,73.62,73.86,73.62,73.86,12945.0,72.9628,73.2006,72.9628,73.2006,12945.0
2020-12-10 12:40:00,73.92,73.98,73.64,73.68,49011.0,73.2601,73.3196,72.9826,73.0222,49011.0
2020-12-10 12:50:00,73.67,73.67,73.35,73.4,6483.0,73.0123,73.0123,72.6952,72.7447,6483.0
2020-12-10 13:00:00,73.42,73.56,73.34,73.48,7493.0,72.7646,72.9033,72.6853,72.824,7493.0
2020-12-10 13:10:00,73.46,73.54,73.46,73.51,11452.0,72.8042,72.8835,72.8042,72.8538,11452.0
2020-12-10 13:20:00,73.54,73.57,73.43,73.52,67445.0,72.8835,72.9132,72.7745,72.8637,67445.0
2020-12-10 13:30:00,73.48,73.48,73.27,73.33,7493.0,72.824,72.824,72.6159,72.6754,7493.0
2020-12-10 13:40:00,73.31,73.54,73.31,73.51,13789.0,72.6555,72.8835,72.6555,72.8538,13789.0
2020-12-10 13:50:00,73.49,73.49,73.12,73.16,11357.0,72.8339,72.8339,72.4672,72.5069,11357.0
2020-12-10 14:00:00,73.2,73.21,73.01,73.04,9800.0,72.5465,72.5564,72.3582,72.388,9800.0
2020-12-10 14:10:00,73.05,73.05,72.87,72.88,8066.0,72.3979,72.3979,72.2195,72.2294,8066.0
2020-12-10 14:20:00,72.88,72.91,72.81,72.88,7522.0,72.2294,72.2591,72.16,72.2294,7522.0
2020-12-10 14:30:00,72.85,72.94,72.85,72.93,16793.0,72.1997,72.2888,72.1997,72.2789,16793.0
2020-12-10 14:40:00,72.92,72.96,72.87,72.91,22683.0,72.269,72.3087,72.2195,72.2591,22683.0
2020-12-10 14:50:00,72.92,72.92,72.75,72.84,15186.0,72.269,72.269,72.1005,72.1897,15186.0
2020-12-10 15:00:00,72.85,72.93,72.82,72.82,14375.0,72.1997,72.2789,72.1699,72.1699,14375.0
2020-12-10 15:10:00,72.81,72.93,72.81,72.84,16711.0,72.16,72.2789,72.16,72.1897,16711.0
2020-12-10 15:20:00,72.82,72.91,72.77,72.8,19688.0,72.1699,72.2591,72.1204,72.1501,19688.0
2020-12-10 15:30:00,72.82,72.91,72.74,72.86,40941.0,72.1699,72.2591,72.0906,72.2096,40941.0
2020-12-10 15:40:00,72.89,72.99,72.85,72.92,46205.0,72.2393,72.3384,72.1997,72.269,46205.0
2020-12-10 15:50:00,72.93,73.07,72.92,72.99,120787.0,72.2789,72.4177,72.269,72.3384,120787.0
2020-12-11 09:30:00,73.5,73.64,72.89,73.64,59341.0,72.8438,72.9826,72.2393,72.9826,59341.0
2020-12-11 09:40:00,73.57,73.65,73.11,73.24,15513.0,72.9132,72.9925,72.4573,72.5862,15513.0
2020-12-11 09:50:00,73.24,73.56,73.08,73.56,62332.0,72.5862,72.9033,72.4276,72.9033,62332.0
2020-12-11 10:00:00,73.53,73.76,73.48,73.57,46158.0,72.8736,73.1015,72.824,72.9132,46158.0
2020-12-11 10:10:00,73.6,73.64,73.41,73.62,19017.0,72.943,72.9826,72.7547,72.9628,19017.0
2020-12-11 10:20:00,73.61,73.64,73.47,73.49,15215.0,72.9529,72.9826,72.8141,72.8339,15215.0
2020-12-11 10:30:00,73.47,73.47,73.15,73.19,37148.0,72.8141,72.8141,72.497,72.5366,37148.0
2020-12-11 10:40:00,73.15,73.33,72.97,73.15,37300.0,72.497,72.6754,72.3186,72.497,37300.0
2020-12-11 10:50:00,73.13,73.13,72.97,72.97,23041.0,72.4772,72.4772,72.3186,72.3186,23041.0
2020-12-11 11:00:00,72.97,73.13,72.96,73.02,50603.0,72.3186,72.4772,72.3087,72.3681,50603.0
2020-12-11 11:10:00,73.03,73.07,72.96,73.03,14362.0,72.378,72.4177,72.3087,72.378,14362.0
2020-12-11 11:20:00,73.04,73.04,72.77,72.85,24466.0,72.388,72.388,72.1204,72.1997,24466.0
2020-12-11 11:30:00,72.86,72.89,72.59,72.66,9567.0,72.2096,72.2393,71.942,72.0113,9567.0
2020-12-11 11:40:00,72.64,72.77,72.46,72.66,21352.0,71.9915,72.1204,71.8131,72.0113,21352.0
2020-12-11 11:50:00,72.61,72.7,72.53,72.59,37099.0,71.9618,72.051,71.8825,71.942,37099.0
2020-12-11 12:00:00,72.52,72.53,72.25,72.37,21465.0,71.8726,71.8825,71.605,71.7239,21465.0
2020-12-11 12:10:00,72.34,72.36,72.08,72.08,12827.0,71.6942,71.714,71.4365,71.4365,12827.0
2020-12-11 12:20:00,72.04,72.21,72.0,72.2,5056.0,71.3969,71.5654,71.3572,71.5555,5056.0
2020-12-11 12:30:00,72.2,72.22,72.12,72.18,7282.0,71.5555,71.5753,71.4762,71.5356,7282.0
2020-12-11 12:40:00,72.16,72.37,72.16,72.37,8916.0,71.5158,71.7239,71.5158,71.7239,8916.0
2020-12-11 12:50:00,72.35,72.51,72.33,72.4,12746.0,71.7041,71.8627,71.6843,71.7537,12746.0
2020-12-11 13:00:00,72.4,72.5,72.33,72.34,8162.0,71.7537,71.8528,71.6843,71.6942,8162.0
2020-12-11 13:10:00,72.33,72.43,72.27,72.41,7253.0,71.6843,71.7834,71.6248,71.7636,7253.0
2020-12-11 13:20:00,72.43,72.43,72.37,72.4,5284.0,71.7834,71.7834,71.7239,71.7537,5284.0
2020-12-11 13:30:00,72.41,72.52,72.4,72.45,7734.0,71.7636,71.8726,71.7537,71.8032,7734.0
2020-12-11 13:40:00,72.45,72.54,72.42,72.51,24687.0,71.8032,71.8924,71.7735,71.8627,24687.0
2020-12-11 13:50:00,72.49,72.57,72.47,72.52,18608.0,71.8429,71.9222,71.823,71.8726,18608.0
2020-12-11 14:00:00,72.54,72.54,72.45,72.47,24121.0,71.8924,71.8924,71.8032,71.823,24121.0
2020-12-11 14:10:00,72.48,72.52,72.45,72.51,8615.0,71.833,71.8726,71.8032,71.8627,8615.0
2020-12-11 14:20:00,72.5,72.64,72.46,72.48,40865.0,71.8528,71.9915,71.8131,71.833,40865.0
2020-12-11 14:30:00,72.49,72.57,72.45,72.47,15390.0,71.8429,71.9222,71.8032,71.823,15390.0
2020-12-11 14:40:00,72.47,72.56,72.44,72.54,15437.0,71.823,71.9122,71.7933,71.8924,15437.0
2020-12-11 14:50:00,72.53,72.53,72.34,72.34,19031.0,71.8825,71.8825,71.6942,71.6942,19031.0
2020-12-11 15:00:00,72.36,72.41,72.28,72.31,18317.0,71.714,71.7636,71.6347,71.6645,18317.0
2020-12-11 15:10:00,72.31,72.48,72.31,72.47,20465.0,71.6645,71.833,71.6645,71.823,20465.0
2020-12-11 15:20:00,72.48,72.53,72.3,72.3,15171.0,71.833,71.8825,71.6546,71.6546,15171.0
2020-12-11 15:30:00,72.33,72.44,72.25,72.37,40474.0,71.6843,71.7933,71.605,71.7239,40474.0
2020-12-11 15:40:00,72.37,72.5,72.21,72.21,80083.0,71.7239,71.8528,71.5654,71.5654,80083.0
2020-12-11 15:50:00,72.27,72.32,72.0,72.07,148078.0,71.6248,71.6744,71.3572,71.4266,148078.0
2020-12-14 09:30:00,72.23,72.43,71.34,71.73,43165.0,71.5852,71.7834,70.7031,71.0896,43165.0
2020-12-14 09:40:00,71.63,71.79,71.16,71.18,18236.0,70.9905,71.1491,70.5247,70.5446,18236.0
2020-12-14 09:50:00,71.14,71.37,71.06,71.18,18827.0,70.5049,70.7329,70.4256,70.5446,18827.0
2020-12-14 10:00:00,71.19,71.44,71.09,71.44,12374.0,70.5545,70.8022,70.4554,70.8022,12374.0
2020-12-14 10:10:00,71.48,71.55,71.1,71.1,19482.0,70.8419,70.9113,70.4653,70.4653,19482.0
2020-12-14 10:20:00,71.07,71.1,70.78,70.82,14095.0,70.4355,70.4653,70.1481,70.1878,14095.0
2020-12-14 10:30:00,70.9,71.03,70.75,70.87,13195.0,70.2671,70.3959,70.1184,70.2373,13195.0
2020-12-14 10:40:00,70.88,70.96,70.76,70.76,14273.0,70.2472,70.3265,70.1283,70.1283,14273.0
2020-12-14 10:50:00,70.78,70.92,70.62,70.79,35978.0,70.1481,70.2869,69.9896,70.158,35978.0
2020-12-14 11:00:00,70.77,70.81,70.67,70.68,19393.0,70.1382,70.1779,70.0391,70.049,19393.0
2020-12-14 11:10:00,70.66,70.87,70.66,70.78,21365.0,70.0292,70.2373,70.0292,70.1481,21365.0
2020-12-14 11:20:00,70.83,71.09,70.83,70.87,15538.0,70.1977,70.4554,70.1977,70.2373,15538.0
2020-12-14 11:30:00,70.9,70.93,70.73,70.73,8596.0,70.2671,70.2968,70.0986,70.0986,8596.0
2020-12-14 11:40:00,70.72,70.8,70.56,70.58,18003.0,70.0887,70.168,69.9301,69.9499,18003.0
2020-12-14 11:50:00,70.62,70.63,70.43,70.47,16874.0,69.9896,69.9995,69.8013,69.8409,16874.0
2020-12-14 12:00:00,70.49,70.53,70.37,70.47,10891.0,69.8607,69.9004,69.7418,69.8409,10891.0
2020-12-14 12:10:00,70.48,70.51,70.27,70.31,19850.0,69.8508,69.8805,69.6427,69.6823,19850.0
2020-12-14 12:20:00,70.32,70.33,70.1,70.12,15558.0,69.6922,69.7021,69.4742,69.494,15558.0
2020-12-14 12:30:00,70.13,70.16,70.05,70.07,24517.0,69.5039,69.5337,69.4246,69.4445,24517.0
2020-12-14 12:40:00,70.07,70.12,69.95,70.08,25871.0,69.4445,69.494,69.3255,69.4544,25871.0
2020-12-14 12:50:00,70.1,70.14,69.96,69.98,19564.0,69.4742,69.5138,69.3355,69.3553,19564.0
2020-12-14 13:00:00,70.0,70.12,69.8,69.85,32091.0,69.3751,69.494,69.1769,69.2264,32091.0
2020-12-14 13:10:00,69.88,69.92,69.82,69.86,20598.0,69.2562,69.2958,69.1967,69.2363,20598.0
2020-12-14 13:20:00,69.83,69.89,69.64,69.67,33485.0,69.2066,69.2661,69.0183,69.048,33485.0
2020-12-14 13:30:00,69.67,69.75,69.59,69.69,35408.0,69.048,69.1273,68.9688,69.0679,35408.0
2020-12-14 13:40:00,69.69,69.85,69.63,69.68,57744.0,69.0679,69.2264,69.0084,69.058,57744.0
2020-12-14 13:50:00,69.7,69.72,69.55,69.61,25180.0,69.0778,69.0976,68.9291,68.9886,25180.0
2020-12-14 14:00:00,69.61,69.66,69.47,69.48,28095.0,68.9886,69.0381,68.8498,68.8597,28095.0
2020-12-14 14:10:00,69.5,69.56,69.34,69.45,38005.0,68.8796,68.939,68.721,68.83,38005.0
2020-12-14 14:20:00,69.41,69.45,69.19,69.19,36457.0,68.7904,68.83,68.5723,68.5723,36457.0
2020-12-14 14:30:00,69.16,69.26,68.85,68.89,40896.0,68.5426,68.6417,68.2354,68.275,40896.0
2020-12-14 14:40:00,68.9,69.0,68.83,68.98,83453.0,68.2849,68.384,68.2155,68.3642,83453.0
2020-12-14 14:50:00,68.97,69.05,68.68,68.75,198337.0,68.3543,68.4336,68.0669,68.1363,198337.0
2020-12-14 15:00:00,68.75,68.78,68.59,68.72,59853.0,68.1363,68.166,67.9777,68.1065,59853.0
2020-12-14 15:10:00,68.72,68.91,68.59,68.61,44525.0,68.1065,68.2948,67.9777,67.9975,44525.0
2020-12-14 15:20:00,68.61,68.89,68.59,68.74,70212.0,67.9975,68.275,67.9777,68.1263,70212.0
2020-12-14 15:30:00,68.75,68.76,68.36,68.42,61436.0,68.1363,68.1462,67.7497,67.8092,61436.0
2020-12-14 15:40:00,68.46,68.49,68.29,68.48,59438.0,67.8488,67.8786,67.6804,67.8687,59438.0
2020-12-14 15:50:00,68.48,68.63,68.33,68.52,164485.0,67.8687,68.0173,67.72,67.9083,164485.0
2020-12-15 09:30:00,68.9,69.32,68.85,68.87,23467.0,68.2849,68.7012,68.2354,68.2552,23467.0
2020-12-15 09:40:00,69.0,69.18,68.72,68.72,28103.0,68.384,68.5624,68.1065,68.1065,28103.0
2020-12-15 09:50:00,68.71,68.97,68.6,68.7,15674.0,68.0966,68.3543,67.9876,68.0867,15674.0
2020-12-15 10:00:00,68.7,69.17,68.7,68.93,21553.0,68.0867,68.5525,68.0867,68.3146,21553.0
2020-12-15 10:10:00,68.9,69.08,68.86,69.02,14596.0,68.2849,68.4633,68.2453,68.4038,14596.0
2020-12-15 10:20:00,69.01,69.01,68.65,68.95,7589.0,68.3939,68.3939,68.0371,68.3345,7589.0
2020-12-15 10:30:00,68.87,69.0,68.84,68.85,9495.0,68.2552,68.384,68.2254,68.2354,9495.0
2020-12-15 10:40:00,68.88,68.94,68.71,68.81,35264.0,68.2651,68.3246,68.0966,68.1957,35264.0
2020-12-15 10:50:00,68.81,69.03,68.74,69.02,30407.0,68.1957,68.4138,68.1263,68.4038,30407.0
2020-12-15 11:00:00,69.04,69.11,68.74,68.96,24668.0,68.4237,68.493,68.1263,68.3444,24668.0
2020-12-15 11:10:00,68.99,69.12,68.86,69.12,33951.0,68.3741,68.5029,68.2453,68.5029,33951.0
2020-12-15 11:20:00,69.12,69.14,68.86,68.97,40667.0,68.5029,68.5228,68.2453,68.3543,40667.0
2020-12-15 11:30:00,68.96,69.07,68.94,69.05,9637.0,68.3444,68.4534,68.3246,68.4336,9637.0
2020-12-15 11:40:00,69.04,69.09,68.97,68.98,33010.0,68.4237,68.4732,68.3543,68.3642,33010.0
2020-12-15 11:50:00,68.95,69.1,68.94,69.02,24712.0,68.3345,68.4831,68.3246,68.4038,24712.0
2020-12-15 12:00:00,69.01,69.06,68.94,69.0,7233.0,68.3939,68.4435,68.3246,68.384,7233.0
2020-12-15 12:10:00,68.99,69.11,68.99,69.03,39446.0,68.3741,68.493,68.3741,68.4138,39446.0
2020-12-15 12:20:00,69.05,69.09,69.02,69.09,9386.0,68.4336,68.4732,68.4038,68.4732,9386.0
2020-12-15 12:30:00,69.09,69.09,69.01,69.08,15921.0,68.4732,68.4732,68.3939,68.4633,15921.0
2020-12-15 12:40:00,69.09,69.13,68.99,69.12,36657.0,68.4732,68.5129,68.3741,68.5029,36657.0
2020-12-15 12:50:00,69.08,69.17,68.99,69.07,48611.0,68.4633,68.5525,68.3741,68.4534,48611.0
2020-12-15 13:00:00,69.08,69.61,69.0,69.52,135156.0,68.4633,68.9886,68.384,68.8994,135156.0
2020-12-15 13:10:00,69.52,69.55,69.34,69.4,21474.0,68.8994,68.9291,68.721,68.7804,21474.0
2020-12-15 13:20:00,69.4,69.49,69.36,69.46,25689.0,68.7804,68.8696,68.7408,68.8399,25689.0
2020-12-15 13:30:00,69.49,69.62,69.41,69.52,30288.0,68.8696,68.9985,68.7904,68.8994,30288.0
2020-12-15 13:40:00,69.53,69.57,69.49,69.53,32091.0,68.9093,68.9489,68.8696,68.9093,32091.0
2020-12-15 13:50:00,69.53,69.54,69.47,69.52,14004.0,68.9093,68.9192,68.8498,68.8994,14004.0
2020-12-15 14:00:00,69.51,69.52,69.43,69.43,12385.0,68.8895,68.8994,68.8102,68.8102,12385.0
2020-12-15 14:10:00,69.4,69.51,69.38,69.41,12632.0,68.7804,68.8895,68.7606,68.7904,12632.0
2020-12-15 14:20:00,69.43,69.45,69.34,69.37,11033.0,68.8102,68.83,68.721,68.7507,11033.0
2020-12-15 14:30:00,69.37,69.4,69.25,69.3,22092.0,68.7507,68.7804,68.6318,68.6813,22092.0
2020-12-15 14:40:00,69.3,69.31,69.2,69.21,31794.0,68.6813,68.6913,68.5822,68.5921,31794.0
2020-12-15 14:50:00,69.22,69.35,69.19,69.29,22225.0,68.6021,68.7309,68.5723,68.6714,22225.0
2020-12-15 15:00:00,69.26,69.31,69.16,69.26,28944.0,68.6417,68.6913,68.5426,68.6417,28944.0
2020-12-15 15:10:00,69.26,69.28,69.0,69.01,26086.0,68.6417,68.6615,68.384,68.3939,26086.0
2020-12-15 15:20:00,69.0,69.02,68.86,68.99,21867.0,68.384,68.4038,68.2453,68.3741,21867.0
2020-12-15 15:30:00,68.96,68.96,68.81,68.92,28859.0,68.3444,68.3444,68.1957,68.3047,28859.0
2020-12-15 15:40:00,68.92,69.1,68.91,68.98,31729.0,68.3047,68.4831,68.2948,68.3642,31729.0
2020-12-15 15:50:00,68.98,69.26,68.95,69.23,174585.0,68.3642,68.6417,68.3345,68.612,174585.0
2020-12-16 09:30:00,68.61,68.72,67.19,67.95,74828.0,67.9975,68.1065,66.5902,67.3434,74828.0
2020-12-16 09:40:00,67.98,68.22,67.89,68.19,28010.0,67.3731,67.611,67.2839,67.5813,28010.0
2020-12-16 09:50:00,68.22,68.65,68.12,68.65,13901.0,67.611,68.0371,67.5119,68.0371,13901.0
2020-12-16 10:00:00,68.64,68.64,68.41,68.62,11521.0,68.0272,68.0272,67.7993,68.0074,11521.0
2020-12-16 10:10:00,68.61,68.66,68.34,68.34,23554.0,67.9975,68.0471,67.7299,67.7299,23554.0
2020-12-16 10:20:00,68.37,68.67,68.21,68.62,29790.0,67.7596,68.057,67.6011,68.0074,29790.0
2020-12-16 10:30:00,68.62,68.69,68.41,68.46,22224.0,68.0074,68.0768,67.7993,67.8488,22224.0
2020-12-16 10:40:00,68.41,68.69,68.32,68.64,20858.0,67.7993,68.0768,67.7101,68.0272,20858.0
2020-12-16 10:50:00,68.64,68.66,68.45,68.61,24331.0,68.0272,68.0471,67.8389,67.9975,24331.0
2020-12-16 11:00:00,68.62,68.7,68.49,68.63,30921.0,68.0074,68.0867,67.8786,68.0173,30921.0
2020-12-16 11:10:00,68.62,68.73,68.48,68.7,30944.0,68.0074,68.1164,67.8687,68.0867,30944.0
2020-12-16 11:20:00,68.67,68.82,68.62,68.69,23486.0,68.057,68.2056,68.0074,68.0768,23486.0
2020-12-16 11:30:00,68.69,68.8,68.62,68.63,13424.0,68.0768,68.1858,68.0074,68.0173,13424.0
2020-12-16 11:40:00,68.64,68.9,68.64,68.88,22785.0,68.0272,68.2849,68.0272,68.2651,22785.0
2020-12-16 11:50:00,68.87,68.88,68.66,68.88,28175.0,68.2552,68.2651,68.0471,68.2651,28175.0
2020-12-16 12:00:00,68.93,69.01,68.93,68.94,12260.0,68.3146,68.3939,68.3146,68.3246,12260.0
2020-12-16 12:10:00,68.94,69.06,68.81,68.84,10868.0,68.3246,68.4435,68.1957,68.2254,10868.0
2020-12-16 12:20:00,68.85,68.85,68.73,68.78,14009.0,68.2354,68.2354,68.1164,68.166,14009.0
2020-12-16 12:30:00,68.76,68.84,68.69,68.84,18494.0,68.1462,68.2254,68.0768,68.2254,18494.0
2020-12-16 12:40:00,68.82,68.83,68.63,68.73,14117.0,68.2056,68.2155,68.0173,68.1164,14117.0
2020-12-16 12:50:00,68.73,69.11,68.72,69.08,34355.0,68.1164,68.493,68.1065,68.4633,34355.0
2020-12-16 13:00:00,69.1,69.22,68.83,68.99,74048.0,68.4831,68.6021,68.2155,68.3741,74048.0
2020-12-16 13:10:00,68.98,69.01,68.62,68.7,14118.0,68.3642,68.3939,68.0074,68.0867,14118.0
2020-12-16 13:20:00,68.67,68.68,68.36,68.49,37694.0,68.057,68.0669,67.7497,67.8786,37694.0
2020-12-16 13:30:00,68.51,68.58,68.39,68.43,91063.0,67.8984,67.9678,67.7795,67.8191,91063.0
2020-12-16 13:40:00,68.43,68.43,68.32,68.34,8703.0,67.8191,67.8191,67.7101,67.7299,8703.0
2020-12-16 13:50:00,68.34,68.34,68.24,68.3,13108.0,67.7299,67.7299,67.6308,67.6903,13108.0
2020-12-16 14:00:00,68.33,68.56,68.28,68.4,142379.0,67.72,67.9479,67.6704,67.7894,142379.0
2020-12-16 14:10:00,68.37,68.41,68.26,68.26,11944.0,67.7596,67.7993,67.6506,67.6506,11944.0
2020-12-16 14:20:00,68.25,68.38,68.22,68.28,11284.0,67.6407,67.7696,67.611,67.6704,11284.0
2020-12-16 14:30:00,68.29,68.51,68.21,68.49,31335.0,67.6804,67.8984,67.6011,67.8786,31335.0
2020-12-16 14:40:00,68.47,68.47,68.28,68.36,55082.0,67.8588,67.8588,67.6704,67.7497,55082.0
2020-12-16 14:50:00,68.32,68.5,68.28,68.5,53546.0,67.7101,67.8885,67.6704,67.8885,53546.0
2020-12-16 15:00:00,68.48,68.53,68.4,68.42,10656.0,67.8687,67.9182,67.7894,67.8092,10656.0
2020-12-16 15:10:00,68.44,68.52,68.41,68.51,17332.0,67.829,67.9083,67.7993,67.8984,17332.0
2020-12-16 15:20:00,68.5,68.54,68.43,68.46,30630.0,67.8885,67.9281,67.8191,67.8488,30630.0
2020-12-16 15:30:00,68.45,68.52,68.3,68.41,27083.0,67.8389,67.9083,67.6903,67.7993,27083.0
2020-12-16 15:40:00,68.4,68.5,68.39,68.48,27880.0,67.7894,67.8885,67.7795,67.8687,27880.0
2020-12-16 15:50:00,68.4,68.46,68.33,68.4,138400.0,67.7894,67.8488,67.72,67.7894,138400.0
2020-12-17 09:30:00,68.79,68.95,68.38,68.38,21156.0,68.1759,68.3345,67.7696,67.7696,21156.0
2020-12-17 09:40:00,68.43,68.62,68.28,68.4,28115.0,67.8191,68.0074,67.6704,67.7894,28115.0
2020-12-17 09:50:00,68.46,68.72,68.24,68.34,23111.0,67.8488,68.1065,67.6308,67.7299,23111.0
2020-12-17 10:00:00,68.29,68.57,68.15,68.33,20187.0,67.6804,67.9579,67.5416,67.72,20187.0
2020-12-17 10:10:00,68.32,68.5,68.19,68.42,17222.0,67.7101,67.8885,67.5813,67.8092,17222.0
2020-12-17 10:20:00,68.4,68.54,68.24,68.29,21089.0,67.7894,67.9281,67.6308,67.6804,21089.0
2020-12-17 10:30:00,68.27,68.43,68.22,68.34,42337.0,67.6605,67.8191,67.611,67.7299,42337.0
2020-12-17 10:40:00,68.37,68.57,68.15,68.56,26630.0,67.7596,67.9579,67.5416,67.9479,26630.0
2020-12-17 10:50:00,68.53,68.69,68.52,68.66,19057.0,67.9182,68.0768,67.9083,68.0471,19057.0
2020-12-17 11:00:00,68.7,68.7,68.38,68.4,23451.0,68.0867,68.0867,67.7696,67.7894,23451.0
2020-12-17 11:10:00,68.41,68.67,68.38,68.63,12433.0,67.7993,68.057,67.7696,68.0173,12433.0
2020-12-17 11:20:00,68.63,68.87,68.62,68.79,24936.0,68.0173,68.2552,68.0074,68.1759,24936.0
2020-12-17 11:30:00,68.82,68.98,68.75,68.88,17358.0,68.2056,68.3642,68.1363,68.2651,17358.0
2020-12-17 11:40:00,68.89,69.04,68.87,69.0,10169.0,68.275,68.4237,68.2552,68.384,10169.0
2020-12-17 11:50:00,69.0,69.0,68.77,68.94,17385.0,68.384,68.384,68.1561,68.3246,17385.0
2020-12-17 12:00:00,68.96,68.96,68.61,68.61,18967.0,68.3444,68.3444,67.9975,67.9975,18967.0
2020-12-17 12:10:00,68.59,68.59,68.46,68.47,18280.0,67.9777,67.9777,67.8488,67.8588,18280.0
2020-12-17 12:20:00,68.47,68.54,68.34,68.48,10477.0,67.8588,67.9281,67.7299,67.8687,10477.0
2020-12-17 12:30:00,68.47,68.49,68.33,68.37,8235.0,67.8588,67.8786,67.72,67.7596,8235.0
2020-12-17 12:40:00,68.37,68.48,68.37,68.43,12092.0,67.7596,67.8687,67.7596,67.8191,12092.0
2020-12-17 12:50:00,68.42,68.62,68.42,68.58,8629.0,67.8092,68.0074,67.8092,67.9678,8629.0
2020-12-17 13:00:00,68.58,68.59,68.5,68.58,9239.0,67.9678,67.9777,67.8885,67.9678,9239.0
2020-12-17 13:10:00,68.59,68.61,68.4,68.49,10804.0,67.9777,67.9975,67.7894,67.8786,10804.0
2020-12-17 13:20:00,68.48,68.81,68.46,68.81,12386.0,67.8687,68.1957,67.8488,68.1957,12386.0
2020-12-17 13:30:00,68.83,68.91,68.66,68.73,18951.0,68.2155,68.2948,68.0471,68.1164,18951.0
2020-12-17 13:40:00,68.71,68.73,68.65,68.73,6429.0,68.0966,68.1164,68.0371,68.1164,6429.0
2020-12-17 13:50:00,68.73,68.79,68.67,68.75,8285.0,68.1164,68.1759,68.057,68.1363,8285.0
2020-12-17 14:00:00,68.73,68.87,68.67,68.84,18513.0,68.1164,68.2552,68.057,68.2254,18513.0
2020-12-17 14:10:00,68.83,68.85,68.61,68.73,8564.0,68.2155,68.2354,67.9975,68.1164,8564.0
2020-12-17 14:20:00,68.75,68.85,68.75,68.82,17651.0,68.1363,68.2354,68.1363,68.2056,17651.0
2020-12-17 14:30:00,68.85,69.15,68.85,69.15,15072.0,68.2354,68.5327,68.2354,68.5327,15072.0
2020-12-17 14:40:00,69.16,69.21,68.85,68.85,22320.0,68.5426,68.5921,68.2354,68.2354,22320.0
2020-12-17 14:50:00,68.85,68.91,68.71,68.71,35920.0,68.2354,68.2948,68.0966,68.0966,35920.0
2020-12-17 15:00:00,68.73,68.78,68.61,68.64,12370.0,68.1164,68.166,67.9975,68.0272,12370.0
2020-12-17 15:10:00,68.65,68.67,68.57,68.62,19801.0,68.0371,68.057,67.9579,68.0074,19801.0
2020-12-17 15:20:00,68.64,68.75,68.62,68.68,30734.0,68.0272,68.1363,68.0074,68.0669,30734.0
2020-12-17 15:30:00,68.68,68.9,68.65,68.87,44982.0,68.0669,68.2849,68.0371,68.2552,44982.0
2020-12-17 15:40:00,68.85,68.85,68.63,68.67,47261.0,68.2354,68.2354,68.0173,68.057,47261.0
2020-12-17 15:50:00,68.69,68.97,68.67,68.83,144557.0,68.0768,68.3543,68.057,68.2155,144557.0
2020-12-18 09:30:00,68.91,69.3,68.82,68.82,124892.0,68.2948,68.6813,68.2056,68.2056,124892.0
2020-12-18 09:40:00,68.75,68.83,68.55,68.66,16902.0,68.1363,68.2155,67.938,68.0471,16902.0
2020-12-18 09:50:00,68.66,68.84,68.42,68.84,8326.0,68.0471,68.2254,67.8092,68.2254,8326.0
2020-12-18 10:00:00,68.87,68.87,68.62,68.79,12278.0,68.2552,68.2552,68.0074,68.1759,12278.0
2020-12-18 10:10:00,68.8,68.8,68.57,68.7,10916.0,68.1858,68.1858,67.9579,68.0867,10916.0
2020-12-18 10:20:00,68.69,68.71,68.53,68.56,7797.0,68.0768,68.0966,67.9182,67.9479,7797.0
2020-12-18 10:30:00,68.56,68.67,68.44,68.66,19545.0,67.9479,68.057,67.829,68.0471,19545.0
2020-12-18 10:40:00,68.66,68.81,68.62,68.66,25813.0,68.0471,68.1957,68.0074,68.0471,25813.0
2020-12-18 10:50:00,68.67,68.82,68.48,68.61,21855.0,68.057,68.2056,67.8687,67.9975,21855.0
2020-12-18 11:00:00,68.58,68.63,68.35,68.41,14848.0,67.9678,68.0173,67.7398,67.7993,14848.0
2020-12-18 11:10:00,68.43,68.43,68.02,68.07,12262.0,67.8191,67.8191,67.4128,67.4623,12262.0
2020-12-18 11:20:00,68.12,68.25,68.1,68.2,9419.0,67.5119,67.6407,67.4921,67.5912,9419.0
2020-12-18 11:30:00,68.2,68.2,68.13,68.15,9264.0,67.5912,67.5912,67.5218,67.5416,9264.0
2020-12-18 11:40:00,68.17,68.32,68.06,68.27,48270.0,67.5614,67.7101,67.4524,67.6605,48270.0
2020-12-18 11:50:00,68.26,68.54,68.19,68.51,23269.0,67.6506,67.9281,67.5813,67.8984,23269.0
2020-12-18 12:00:00,68.5,68.72,68.47,68.58,15226.0,67.8885,68.1065,67.8588,67.9678,15226.0
2020-12-18 12:10:00,68.56,68.64,68.52,68.53,12775.0,67.9479,68.0272,67.9083,67.9182,12775.0
2020-12-18 12:20:00,68.57,68.62,68.5,68.61,21303.0,67.9579,68.0074,67.8885,67.9975,21303.0
2020-12-18 12:30:00,68.61,68.63,68.47,68.5,62287.0,67.9975,68.0173,67.8588,67.8885,62287.0
2020-12-18 12:40:00,68.53,68.57,68.29,68.31,10815.0,67.9182,67.9579,67.6804,67.7002,10815.0
2020-12-18 12:50:00,68.31,68.32,68.17,68.27,9424.0,67.7002,67.7101,67.5614,67.6605,9424.0
2020-12-18 13:00:00,68.25,68.3,68.22,68.25,7090.0,67.6407,67.6903,67.611,67.6407,7090.0
2020-12-18 13:10:00,68.25,68.29,68.21,68.28,6547.0,67.6407,67.6804,67.6011,67.6704,6547.0
2020-12-18 13:20:00,68.27,68.35,68.18,68.32,6451.0,67.6605,67.7398,67.5713,67.7101,6451.0
2020-12-18 13:30:00,68.31,68.39,68.19,68.19,12889.0,67.7002,67.7795,67.5813,67.5813,12889.0
2020-12-18 13:40:00,68.2,68.32,68.17,68.27,7413.0,67.5912,67.7101,67.5614,67.6605,7413.0
2020-12-18 13:50:00,68.28,68.34,68.24,68.34,8006.0,67.6704,67.7299,67.6308,67.7299,8006.0
2020-12-18 14:00:00,68.33,68.33,68.21,68.22,13817.0,67.72,67.72,67.6011,67.611,13817.0
2020-12-18 14:10:00,68.22,68.22,68.06,68.15,12764.0,67.611,67.611,67.4524,67.5416,12764.0
2020-12-18 14:20:00,68.17,68.32,68.13,68.28,9973.0,67.5614,67.7101,67.5218,67.6704,9973.0
2020-12-18 14:30:00,68.28,68.32,68.19,68.21,15988.0,67.6704,67.7101,67.5813,67.6011,15988.0
2020-12-18 14:40:00,68.2,68.2,68.03,68.03,10461.0,67.5912,67.5912,67.4227,67.4227,10461.0
2020-12-18 14:50:00,68.03,68.03,67.83,67.9,16614.0,67.4227,67.4227,67.2245,67.2938,16614.0
2020-12-18 15:00:00,67.91,67.95,67.69,67.84,30463.0,67.3038,67.3434,67.0857,67.2344,30463.0
2020-12-18 15:10:00,67.84,67.84,67.67,67.71,13108.0,67.2344,67.2344,67.0659,67.1055,13108.0
2020-12-18 15:20:00,67.69,67.71,67.5,67.59,17096.0,67.0857,67.1055,66.8974,66.9866,17096.0
2020-12-18 15:30:00,67.61,67.72,67.41,67.51,28317.0,67.0064,67.1154,66.8082,66.9073,28317.0
2020-12-18 15:40:00,67.47,67.78,67.41,67.7,70070.0,66.8677,67.1749,66.8082,67.0956,70070.0
2020-12-18 15:50:00,67.75,68.37,67.73,68.29,110268.0,67.1452,67.7596,67.1254,67.6804,110268.0
2020-12-21 09:30:00,67.34,68.17,66.75,68.11,45424.0,66.7388,67.5614,66.1541,67.502,45424.0
2020-12-21 09:40:00,68.09,68.21,67.83,68.08,16432.0,67.4821,67.6011,67.2245,67.4722,16432.0
2020-12-21 09:50:00,68.18,68.35,67.94,67.94,17014.0,67.5713,67.7398,67.3335,67.3335,17014.0
2020-12-21 10:00:00,67.9,68.0,67.47,67.55,19329.0,67.2938,67.3929,66.8677,66.947,19329.0
2020-12-21 10:10:00,67.47,67.61,67.37,67.45,45927.0,66.8677,67.0064,66.7686,66.8479,45927.0
2020-12-21 10:20:00,67.45,67.8,67.43,67.77,15733.0,66.8479,67.1947,66.828,67.165,15733.0
2020-12-21 10:30:00,67.75,68.25,67.7,68.25,28607.0,67.1452,67.6407,67.0956,67.6407,28607.0
2020-12-21 10:40:00,68.3,68.4,68.16,68.21,9732.0,67.6903,67.7894,67.5515,67.6011,9732.0
2020-12-21 10:50:00,68.27,68.37,68.19,68.24,12062.0,67.6605,67.7596,67.5813,67.6308,12062.0
2020-12-21 11:00:00,68.23,68.32,68.08,68.27,15604.0,67.6209,67.7101,67.4722,67.6605,15604.0
2020-12-21 11:10:00,68.2,68.33,68.08,68.1,8687.0,67.5912,67.72,67.4722,67.4921,8687.0
2020-12-21 11:20:00,68.09,68.3,68.07,68.15,13818.0,67.4821,67.6903,67.4623,67.5416,13818.0
2020-12-21 11:30:00,68.18,68.3,68.13,68.3,10173.0,67.5713,67.6903,67.5218,67.6903,10173.0
2020-12-21 11:40:00,68.3,68.39,68.23,68.34,10171.0,67.6903,67.7795,67.6209,67.7299,10171.0
2020-12-21 11:50:00,68.36,68.48,68.31,68.36,10054.0,67.7497,67.8687,67.7002,67.7497,10054.0
2020-12-21 12:00:00,68.36,68.43,68.34,68.41,7436.0,67.7497,67.8191,67.7299,67.7993,7436.0
2020-12-21 12:10:00,68.42,68.49,68.36,68.44,5440.0,67.8092,67.8786,67.7497,67.829,5440.0
2020-12-21 12:20:00,68.42,68.43,68.26,68.31,77960.0,67.8092,67.8191,67.6506,67.7002,77960.0
2020-12-21 12:30:00,68.31,68.47,68.26,68.38,80893.0,67.7002,67.8588,67.6506,67.7696,80893.0
2020-12-21 12:40:00,68.38,68.39,68.11,68.16,46703.0,67.7696,67.7795,67.502,67.5515,46703.0
2020-12-21 12:50:00,68.19,68.36,68.1,68.35,57371.0,67.5813,67.7497,67.4921,67.7398,57371.0
2020-12-21 13:00:00,68.37,68.39,68.07,68.16,27440.0,67.7596,67.7795,67.4623,67.5515,27440.0
2020-12-21 13:10:00,68.18,68.36,68.15,68.25,22915.0,67.5713,67.7497,67.5416,67.6407,22915.0
2020-12-21 13:20:00,68.27,68.27,68.08,68.19,11458.0,67.6605,67.6605,67.4722,67.5813,11458.0
2020-12-21 13:30:00,68.2,68.38,68.2,68.36,26885.0,67.5912,67.7696,67.5912,67.7497,26885.0
2020-12-21 13:40:00,68.41,68.41,68.28,68.31,20118.0,67.7993,67.7993,67.6704,67.7002,20118.0
2020-12-21 13:50:00,68.34,68.4,68.22,68.3,61532.0,67.7299,67.7894,67.611,67.6903,61532.0
2020-12-21 14:00:00,68.27,68.43,68.26,68.32,11008.0,67.6605,67.8191,67.6506,67.7101,11008.0
2020-12-21 14:10:00,68.33,68.4,68.27,68.4,8644.0,67.72,67.7894,67.6605,67.7894,8644.0
2020-12-21 14:20:00,68.36,68.43,68.32,68.43,14357.0,67.7497,67.8191,67.7101,67.8191,14357.0
2020-12-21 14:30:00,68.45,68.61,68.45,68.48,6963.0,67.8389,67.9975,67.8389,67.8687,6963.0
2020-12-21 14:40:00,68.5,68.59,68.43,68.46,8432.0,67.8885,67.9777,67.8191,67.8488,8432.0
2020-12-21 14:50:00,68.49,68.51,68.35,68.37,6811.0,67.8786,67.8984,67.7398,67.7596,6811.0
2020-12-21 15:00:00,68.38,68.41,68.15,68.25,17070.0,67.7696,67.7993,67.5416,67.6407,17070.0
2020-12-21 15:10:00,68.23,68.34,68.15,68.28,7879.0,67.6209,67.7299,67.5416,67.6704,7879.0
2020-12-21 15:20:00,68.29,68.55,68.24,68.51,10182.0,67.6804,67.938,67.6308,67.8984,10182.0
2020-12-21 15:30:00,68.49,68.51,68.27,68.51,15398.0,67.8786,67.8984,67.6605,67.8984,15398.0
2020-12-21 15:40:00,68.54,68.56,68.39,68.52,22713.0,67.9281,67.9479,67.7795,67.9083,22713.0
2020-12-21 15:50:00,68.54,68.63,68.28,68.59,63967.0,67.9281,68.0173,67.6704,67.9777,63967.0
2020-12-22 09:30:00,68.46,69.05,68.31,68.5,24744.0,67.8488,68.4336,67.7002,67.8885,24744.0
2020-12-22 09:40:00,68.49,68.65,68.34,68.51,16573.0,67.8786,68.0371,67.7299,67.8984,16573.0
2020-12-22 09:50:00,68.5,68.67,68.44,68.66,14002.0,67.8885,68.057,67.829,68.0471,14002.0
2020-12-22 10:00:00,68.62,68.99,68.58,68.9,19806.0,68.0074,68.3741,67.9678,68.2849,19806.0
2020-12-22 10:10:00,68.93,69.03,68.67,69.01,20238.0,68.3146,68.4138,68.057,68.3939,20238.0
2020-12-22 10:20:00,69.02,69.3,69.01,69.29,15818.0,68.4038,68.6813,68.3939,68.6714,15818.0
2020-12-22 10:30:00,69.27,69.48,69.25,69.37,25125.0,68.6516,68.8597,68.6318,68.7507,25125.0
2020-12-22 10:40:00,69.37,69.44,69.16,69.2,6046.0,68.7507,68.8201,68.5426,68.5822,6046.0
2020-12-22 10:50:00,69.16,69.19,69.04,69.19,8134.0,68.5426,68.5723,68.4237,68.5723,8134.0
2020-12-22 11:00:00,69.16,69.36,69.1,69.33,10935.0,68.5426,68.7408,68.4831,68.7111,10935.0
2020-12-22 11:10:00,69.33,69.43,69.33,69.33,10300.0,68.7111,68.8102,68.7111,68.7111,10300.0
2020-12-22 11:20:00,69.34,69.34,69.04,69.15,13971.0,68.721,68.721,68.4237,68.5327,13971.0
2020-12-22 11:30:00,69.16,69.17,68.95,68.98,12585.0,68.5426,68.5525,68.3345,68.3642,12585.0
2020-12-22 11:40:00,68.98,69.08,68.8,69.04,15705.0,68.3642,68.4633,68.1858,68.4237,15705.0
2020-12-22 11:50:00,69.01,69.01,68.89,68.94,9629.0,68.3939,68.3939,68.275,68.3246,9629.0
2020-12-22 12:00:00,68.92,68.97,68.8,68.8,6539.0,68.3047,68.3543,68.1858,68.1858,6539.0
2020-12-22 12:10:00,68.78,68.83,68.67,68.72,8162.0,68.166,68.2155,68.057,68.1065,8162.0
2020-12-22 12:20:00,68.72,68.72,68.57,68.62,13861.0,68.1065,68.1065,67.9579,68.0074,13861.0
2020-12-22 12:30:00,68.64,68.69,68.57,68.69,8821.0,68.0272,68.0768,67.9579,68.0768,8821.0
2020-12-22 12:40:00,68.7,68.76,68.64,68.69,6531.0,68.0867,68.1462,68.0272,68.0768,6531.0
2020-12-22 12:50:00,68.72,68.77,68.65,68.66,9608.0,68.1065,68.1561,68.0371,68.0471,9608.0
2020-12-22 13:00:00,68.67,68.72,68.63,68.72,11211.0,68.057,68.1065,68.0173,68.1065,11211.0
2020-12-22 13:10:00,68.72,68.95,68.71,68.9,11538.0,68.1065,68.3345,68.0966,68.2849,11538.0
2020-12-22 13:20:00,68.87,69.02,68.85,68.93,42132.0,68.2552,68.4038,68.2354,68.3146,42132.0
2020-12-22 13:30:00,68.92,69.05,68.91,69.03,11221.0,68.3047,68.4336,68.2948,68.4138,11221.0
2020-12-22 13:40:00,69.02,69.16,68.95,69.12,8888.0,68.4038,68.5426,68.3345,68.5029,8888.0
2020-12-22 13:50:00,69.15,69.25,69.13,69.24,9059.0,68.5327,68.6318,68.5129,68.6219,9059.0
2020-12-22 14:00:00,69.26,69.34,69.22,69.28,8037.0,68.6417,68.721,68.6021,68.6615,8037.0
2020-12-22 14:10:00,69.29,69.34,69.17,69.26,8506.0,68.6714,68.721,68.5525,68.6417,8506.0
2020-12-22 14:20:00,69.24,69.28,69.03,69.06,10316.0,68.6219,68.6615,68.4138,68.4435,10316.0
2020-12-22 14:30:00,69.06,69.11,68.98,69.01,10472.0,68.4435,68.493,68.3642,68.3939,10472.0
2020-12-22 14:40:00,68.98,69.1,68.96,69.01,14031.0,68.3642,68.4831,68.3444,68.3939,14031.0
2020-12-22 14:50:00,69.02,69.15,68.96,69.15,13160.0,68.4038,68.5327,68.3444,68.5327,13160.0
2020-12-22 15:00:00,69.15,69.18,69.0,69.0,11509.0,68.5327,68.5624,68.384,68.384,11509.0
2020-12-22 15:10:00,69.02,69.08,68.96,68.98,11819.0,68.4038,68.4633,68.3444,68.3642,11819.0
2020-12-22 15:20:00,69.0,69.08,68.99,69.05,15237.0,68.384,68.4633,68.3741,68.4336,15237.0
2020-12-22 15:30:00,69.04,69.09,68.94,68.94,19161.0,68.4237,68.4732,68.3246,68.3246,19161.0
2020-12-22 15:40:00,68.94,69.04,68.88,68.94,43966.0,68.3246,68.4237,68.2651,68.3246,43966.0
2020-12-22 15:50:00,68.95,69.15,68.91,69.13,127411.0,68.3345,68.5327,68.2948,68.5129,127411.0
2020-12-23 09:30:00,69.34,70.28,69.34,70.28,25227.0,68.721,69.6526,68.721,69.6526,25227.0
2020-12-23 09:40:00,70.23,70.96,70.23,70.91,216455.0,69.603,70.3265,69.603,70.277,216455.0
2020-12-23 09:50:00,70.95,71.0,70.77,70.84,14546.0,70.3166,70.3662,70.1382,70.2076,14546.0
2020-12-23 10:00:00,70.79,71.08,70.79,70.86,15416.0,70.158,70.4455,70.158,70.2274,15416.0
2020-12-23 10:10:00,70.87,70.87,69.96,69.98,18989.0,70.2373,70.2373,69.3355,69.3553,18989.0
2020-12-23 10:20:00,70.05,70.14,69.76,69.97,12929.0,69.4246,69.5138,69.1372,69.3454,12929.0
2020-12-23 10:30:00,70.02,70.26,69.94,70.23,8970.0,69.3949,69.6328,69.3156,69.603,8970.0
2020-12-23 10:40:00,70.2,70.37,70.2,70.32,7299.0,69.5733,69.7418,69.5733,69.6922,7299.0
2020-12-23 10:50:00,70.4,70.5,70.23,70.4,50431.0,69.7715,69.8706,69.603,69.7715,50431.0
2020-12-23 11:00:00,70.35,70.62,70.35,70.62,22083.0,69.722,69.9896,69.722,69.9896,22083.0
2020-12-23 11:10:00,70.61,70.71,70.52,70.57,8962.0,69.9796,70.0788,69.8905,69.94,8962.0
2020-12-23 11:20:00,70.59,70.72,70.53,70.65,9690.0,69.9598,70.0887,69.9004,70.0193,9690.0
2020-12-23 11:30:00,70.7,70.7,70.52,70.54,4424.0,70.0688,70.0688,69.8905,69.9103,4424.0
2020-12-23 11:40:00,70.55,70.62,70.51,70.62,8760.0,69.9202,69.9896,69.8805,69.9896,8760.0
2020-12-23 11:50:00,70.64,70.76,70.64,70.76,4744.0,70.0094,70.1283,70.0094,70.1283,4744.0
2020-12-23 12:00:00,70.74,70.74,70.5,70.56,3975.0,70.1085,70.1085,69.8706,69.9301,3975.0
2020-12-23 12:10:00,70.55,70.68,70.55,70.59,4233.0,69.9202,70.049,69.9202,69.9598,4233.0
2020-12-23 12:20:00,70.63,70.64,70.45,70.48,6263.0,69.9995,70.0094,69.8211,69.8508,6263.0
2020-12-23 12:30:00,70.48,70.7,70.47,70.65,9090.0,69.8508,70.0688,69.8409,70.0193,9090.0
2020-12-23 12:40:00,70.66,70.73,70.61,70.65,4796.0,70.0292,70.0986,69.9796,70.0193,4796.0
2020-12-23 12:50:00,70.67,70.69,70.57,70.6,5579.0,70.0391,70.0589,69.94,69.9697,5579.0
2020-12-23 13:00:00,70.61,70.65,70.56,70.62,5129.0,69.9796,70.0193,69.9301,69.9896,5129.0
2020-12-23 13:10:00,70.63,70.73,70.59,70.71,7108.0,69.9995,70.0986,69.9598,70.0788,7108.0
2020-12-23 13:20:00,70.69,70.71,70.64,70.69,6210.0,70.0589,70.0788,70.0094,70.0589,6210.0
2020-12-23 13:30:00,70.69,70.69,70.61,70.64,5182.0,70.0589,70.0589,69.9796,70.0094,5182.0
2020-12-23 13:40:00,70.64,70.64,70.52,70.57,7934.0,70.0094,70.0094,69.8905,69.94,7934.0
2020-12-23 13:50:00,70.58,70.66,70.57,70.62,5701.0,69.9499,70.0292,69.94,69.9896,5701.0
2020-12-23 14:00:00,70.66,70.67,70.53,70.57,30332.0,70.0292,70.0391,69.9004,69.94,30332.0
2020-12-23 14:10:00,70.55,70.65,70.53,70.61,5170.0,69.9202,70.0193,69.9004,69.9796,5170.0
2020-12-23 14:20:00,70.61,70.63,70.52,70.56,5189.0,69.9796,69.9995,69.8905,69.9301,5189.0
2020-12-23 14:30:00,70.55,70.66,70.55,70.6,9282.0,69.9202,70.0292,69.9202,69.9697,9282.0
2020-12-23 14:40:00,70.62,70.68,70.61,70.66,9150.0,69.9896,70.049,69.9796,70.0292,9150.0
2020-12-23 14:50:00,70.63,70.65,70.49,70.55,21284.0,69.9995,70.0193,69.8607,69.9202,21284.0
2020-12-23 15:00:00,70.55,70.69,70.54,70.67,17221.0,69.9202,70.0589,69.9103,70.0391,17221.0
2020-12-23 15:10:00,70.68,70.76,70.67,70.76,6881.0,70.049,70.1283,70.0391,70.1283,6881.0
2020-12-23 15:20:00,70.76,70.82,70.66,70.76,11029.0,70.1283,70.1878,70.0292,70.1283,11029.0
2020-12-23 15:30:00,70.76,70.77,70.69,70.77,10923.0,70.1283,70.1382,70.0589,70.1382,10923.0
2020-12-23 15:40:00,70.75,71.0,70.73,70.97,28398.0,70.1184,70.3662,70.0986,70.3364,28398.0
2020-12-23 15:50:00,70.94,70.96,70.67,70.82,98941.0,70.3067,70.3265,70.0391,70.1878,98941.0
2020-12-24 09:30:00,71.05,71.05,70.39,70.71,23684.0,70.4157,70.4157,69.7616,70.0788,23684.0
2020-12-24 09:40:00,70.84,71.07,70.54,70.72,9504.0,70.2076,70.4355,69.9103,70.0887,9504.0
2020-12-24 09:50:00,70.69,71.08,70.68,70.97,5780.0,70.0589,70.4455,70.049,70.3364,5780.0
2020-12-24 10:00:00,70.91,70.91,70.59,70.73,8796.0,70.277,70.277,69.9598,70.0986,8796.0
2020-12-24 10:10:00,70.73,70.95,70.73,70.82,6756.0,70.0986,70.3166,70.0986,70.1878,6756.0
2020-12-24 10:20:00,70.8,70.86,70.77,70.81,8359.0,70.168,70.2274,70.1382,70.1779,8359.0
2020-12-24 10:30:00,70.8,70.85,70.76,70.85,7766.0,70.168,70.2175,70.1283,70.2175,7766.0
2020-12-24 10:40:00,70.9,70.9,70.72,70.88,11382.0,70.2671,70.2671,70.0887,70.2472,11382.0
2020-12-24 10:50:00,70.9,71.17,70.9,71.17,5971.0,70.2671,70.5346,70.2671,70.5346,5971.0
2020-12-24 11:00:00,71.16,71.18,71.03,71.06,4903.0,70.5247,70.5446,70.3959,70.4256,4903.0
2020-12-24 11:10:00,71.08,71.08,70.85,70.85,4563.0,70.4455,70.4455,70.2175,70.2175,4563.0
2020-12-24 11:20:00,70.89,70.89,70.78,70.8,3998.0,70.2571,70.2571,70.1481,70.168,3998.0
2020-12-24 11:30:00,70.79,70.92,70.78,70.86,6319.0,70.158,70.2869,70.1481,70.2274,6319.0
2020-12-24 11:40:00,70.88,70.97,70.81,70.87,4450.0,70.2472,70.3364,70.1779,70.2373,4450.0
2020-12-24 11:50:00,70.87,70.93,70.8,70.8,4855.0,70.2373,70.2968,70.168,70.168,4855.0
2020-12-24 12:00:00,70.81,70.86,70.76,70.8,7680.0,70.1779,70.2274,70.1283,70.168,7680.0
2020-12-24 12:10:00,70.82,70.86,70.78,70.84,2784.0,70.1878,70.2274,70.1481,70.2076,2784.0
2020-12-24 12:20:00,70.86,70.86,70.71,70.8,6646.0,70.2274,70.2274,70.0788,70.168,6646.0
2020-12-24 12:30:00,70.82,70.9,70.81,70.9,6314.0,70.1878,70.2671,70.1779,70.2671,6314.0
2020-12-24 12:40:00,70.89,70.89,70.79,70.88,4120.0,70.2571,70.2571,70.158,70.2472,4120.0
2020-12-24 12:50:00,70.94,71.0,70.84,70.89,9136.0,70.3067,70.3662,70.2076,70.2571,9136.0
2020-12-28 09:30:00,71.55,71.9,71.11,71.62,19429.0,70.9113,71.2581,70.4752,70.9806,19429.0
2020-12-28 09:40:00,71.64,71.99,71.63,71.79,9208.0,71.0005,71.3473,70.9905,71.1491,9208.0
2020-12-28 09:50:00,71.84,71.85,71.56,71.73,9156.0,71.1987,71.2086,70.9212,71.0896,9156.0
2020-12-28 10:00:00,71.79,71.79,71.55,71.58,7818.0,71.1491,71.1491,70.9113,70.941,7818.0
2020-12-28 10:10:00,71.6,71.75,71.34,71.34,13696.0,70.9608,71.1095,70.7031,70.7031,13696.0
2020-12-28 10:20:00,71.33,71.66,71.29,71.62,13633.0,70.6932,71.0203,70.6536,70.9806,13633.0
2020-12-28 10:30:00,71.64,71.69,71.54,71.57,33503.0,71.0005,71.05,70.9013,70.9311,33503.0
2020-12-28 10:40:00,71.5,71.5,71.27,71.35,7188.0,70.8617,70.8617,70.6338,70.713,7188.0
2020-12-28 10:50:00,71.35,71.43,71.14,71.23,7822.0,70.713,70.7923,70.5049,70.5941,7822.0
2020-12-28 11:00:00,71.27,71.27,71.08,71.21,8791.0,70.6338,70.6338,70.4455,70.5743,8791.0
2020-12-28 11:10:00,71.16,71.16,71.05,71.05,6935.0,70.5247,70.5247,70.4157,70.4157,6935.0
2020-12-28 11:20:00,71.03,71.17,70.95,70.96,9330.0,70.3959,70.5346,70.3166,70.3265,9330.0
2020-12-28 11:30:00,70.96,71.11,70.87,71.06,31888.0,70.3265,70.4752,70.2373,70.4256,31888.0
2020-12-28 11:40:00,71.05,71.15,71.0,71.15,7622.0,70.4157,70.5148,70.3662,70.5148,7622.0
2020-12-28 11:50:00,71.14,71.14,70.72,70.72,15905.0,70.5049,70.5049,70.0887,70.0887,15905.0
2020-12-28 12:00:00,70.7,70.78,70.64,70.65,8428.0,70.0688,70.1481,70.0094,70.0193,8428.0
2020-12-28 12:10:00,70.64,70.7,70.58,70.58,9095.0,70.0094,70.0688,69.9499,69.9499,9095.0
2020-12-28 12:20:00,70.58,70.82,70.58,70.77,8106.0,69.9499,70.1878,69.9499,70.1382,8106.0
2020-12-28 12:30:00,70.78,70.87,70.67,70.83,13392.0,70.1481,70.2373,70.0391,70.1977,13392.0
2020-12-28 12:40:00,70.86,70.92,70.85,70.85,4824.0,70.2274,70.2869,70.2175,70.2175,4824.0
2020-12-28 12:50:00,70.87,70.94,70.84,70.9,5365.0,70.2373,70.3067,70.2076,70.2671,5365.0
2020-12-28 13:00:00,70.92,71.0,70.89,71.0,6244.0,70.2869,70.3662,70.2571,70.3662,6244.0
2020-12-28 13:10:00,70.98,71.06,70.88,70.88,4105.0,70.3463,70.4256,70.2472,70.2472,4105.0
2020-12-28 13:20:00,70.89,70.89,70.79,70.89,5062.0,70.2571,70.2571,70.158,70.2571,5062.0
2020-12-28 13:30:00,70.9,71.07,70.86,70.99,8483.0,70.2671,70.4355,70.2274,70.3563,8483.0
2020-12-28 13:40:00,71.03,71.12,71.0,71.07,7864.0,70.3959,70.4851,70.3662,70.4355,7864.0
2020-12-28 13:50:00,71.05,71.17,71.0,71.15,5242.0,70.4157,70.5346,70.3662,70.5148,5242.0
2020-12-28 14:00:00,71.14,71.25,71.13,71.2,4723.0,70.5049,70.6139,70.495,70.5644,4723.0
2020-12-28 14:10:00,71.21,71.26,71.17,71.2,6865.0,70.5743,70.6238,70.5346,70.5644,6865.0
2020-12-28 14:20:00,71.2,71.22,71.09,71.09,8752.0,70.5644,70.5842,70.4554,70.4554,8752.0
2020-12-28 14:30:00,71.12,71.15,71.09,71.12,3170.0,70.4851,70.5148,70.4554,70.4851,3170.0
2020-12-28 14:40:00,71.13,71.17,71.12,71.14,6068.0,70.495,70.5346,70.4851,70.5049,6068.0
2020-12-28 14:50:00,71.14,71.19,71.06,71.19,6127.0,70.5049,70.5545,70.4256,70.5545,6127.0
2020-12-28 15:00:00,71.2,71.21,71.16,71.16,5900.0,70.5644,70.5743,70.5247,70.5247,5900.0
2020-12-28 15:10:00,71.12,71.18,71.06,71.06,3255.0,70.4851,70.5446,70.4256,70.4256,3255.0
2020-12-28 15:20:00,71.02,71.04,70.92,70.93,10309.0,70.386,70.4058,70.2869,70.2968,10309.0
2020-12-28 15:30:00,70.93,70.95,70.82,70.88,8089.0,70.2968,70.3166,70.1878,70.2472,8089.0
2020-12-28 15:40:00,70.87,70.91,70.81,70.81,14487.0,70.2373,70.277,70.1779,70.1779,14487.0
2020-12-28 15:50:00,70.72,70.83,70.63,70.7,49970.0,70.0887,70.1977,69.9995,70.0688,49970.0
2020-12-29 09:30:00,71.43,71.43,70.6,70.76,18144.0,70.7923,70.7923,69.9697,70.1283,18144.0
2020-12-29 09:40:00,70.76,70.78,70.45,70.51,14209.0,70.1283,70.1481,69.8211,69.8805,14209.0
2020-12-29 09:50:00,70.45,70.55,70.25,70.55,10967.0,69.8211,69.9202,69.6229,69.9202,10967.0
2020-12-29 10:00:00,70.55,70.8,70.46,70.7,13100.0,69.9202,70.168,69.831,70.0688,13100.0
2020-12-29 10:10:00,70.72,70.72,70.36,70.38,9757.0,70.0887,70.0887,69.7319,69.7517,9757.0
2020-12-29 10:20:00,70.39,70.73,70.37,70.54,7532.0,69.7616,70.0986,69.7418,69.9103,7532.0
2020-12-29 10:30:00,70.58,70.84,70.55,70.73,5648.0,69.9499,70.2076,69.9202,70.0986,5648.0
2020-12-29 10:40:00,70.73,70.92,70.68,70.79,4869.0,70.0986,70.2869,70.049,70.158,4869.0
2020-12-29 10:50:00,70.76,70.89,70.73,70.78,5414.0,70.1283,70.2571,70.0986,70.1481,5414.0
2020-12-29 11:00:00,70.8,70.8,70.6,70.76,6479.0,70.168,70.168,69.9697,70.1283,6479.0
2020-12-29 11:10:00,70.86,70.89,70.66,70.75,7377.0,70.2274,70.2571,70.0292,70.1184,7377.0
2020-12-29 11:20:00,70.76,70.83,70.74,70.83,4180.0,70.1283,70.1977,70.1085,70.1977,4180.0
2020-12-29 11:30:00,70.84,70.85,70.71,70.73,7490.0,70.2076,70.2175,70.0788,70.0986,7490.0
2020-12-29 11:40:00,70.76,70.76,70.56,70.57,5714.0,70.1283,70.1283,69.9301,69.94,5714.0
2020-12-29 11:50:00,70.59,70.67,70.53,70.66,6550.0,69.9598,70.0391,69.9004,70.0292,6550.0
2020-12-29 12:00:00,70.7,70.75,70.66,70.75,4190.0,70.0688,70.1184,70.0292,70.1184,4190.0
2020-12-29 12:10:00,70.73,70.74,70.59,70.6,5900.0,70.0986,70.1085,69.9598,69.9697,5900.0
2020-12-29 12:20:00,70.6,70.62,70.49,70.52,5981.0,69.9697,69.9896,69.8607,69.8905,5981.0
2020-12-29 12:30:00,70.5,70.5,70.18,70.18,4935.0,69.8706,69.8706,69.5535,69.5535,4935.0
2020-12-29 12:40:00,70.22,70.36,70.08,70.08,6073.0,69.5931,69.7319,69.4544,69.4544,6073.0
2020-12-29 12:50:00,70.12,70.19,70.08,70.19,4165.0,69.494,69.5634,69.4544,69.5634,4165.0
2020-12-29 13:00:00,70.19,70.22,70.1,70.19,5849.0,69.5634,69.5931,69.4742,69.5634,5849.0
2020-12-29 13:10:00,70.17,70.22,70.12,70.15,16386.0,69.5436,69.5931,69.494,69.5238,16386.0
2020-12-29 13:20:00,70.13,70.18,70.08,70.14,4682.0,69.5039,69.5535,69.4544,69.5138,4682.0
2020-12-29 13:30:00,70.12,70.12,69.91,69.99,10675.0,69.494,69.494,69.2859,69.3652,10675.0
2020-12-29 13:40:00,69.99,70.02,69.95,70.02,4855.0,69.3652,69.3949,69.3255,69.3949,4855.0
2020-12-29 13:50:00,70.03,70.08,69.96,70.04,5445.0,69.4048,69.4544,69.3355,69.4147,5445.0
2020-12-29 14:00:00,70.03,70.06,69.88,69.95,7963.0,69.4048,69.4346,69.2562,69.3255,7963.0
2020-12-29 14:10:00,69.96,69.98,69.8,69.8,9243.0,69.3355,69.3553,69.1769,69.1769,9243.0
2020-12-29 14:20:00,69.8,70.02,69.8,70.02,7641.0,69.1769,69.3949,69.1769,69.3949,7641.0
2020-12-29 14:30:00,70.01,70.02,69.77,69.85,9999.0,69.385,69.3949,69.1471,69.2264,9999.0
2020-12-29 14:40:00,69.88,69.94,69.84,69.94,5297.0,69.2562,69.3156,69.2165,69.3156,5297.0
2020-12-29 14:50:00,70.0,70.01,69.94,69.97,9347.0,69.3751,69.385,69.3156,69.3454,9347.0
2020-12-29 15:00:00,69.98,70.01,69.83,69.92,9620.0,69.3553,69.385,69.2066,69.2958,9620.0
2020-12-29 15:10:00,69.99,70.25,69.96,70.19,8351.0,69.3652,69.6229,69.3355,69.5634,8351.0
2020-12-29 15:20:00,70.21,70.35,70.21,70.34,8688.0,69.5832,69.722,69.5832,69.7121,8688.0
2020-12-29 15:30:00,70.34,70.53,70.31,70.53,12283.0,69.7121,69.9004,69.6823,69.9004,12283.0
2020-12-29 15:40:00,70.51,70.54,70.39,70.45,19440.0,69.8805,69.9103,69.7616,69.8211,19440.0
2020-12-29 15:50:00,70.44,70.65,70.44,70.62,71384.0,69.8112,70.0193,69.8112,69.9896,71384.0
2020-12-30 09:30:00,70.79,71.43,70.75,71.33,10902.0,70.158,70.7923,70.1184,70.6932,10902.0
2020-12-30 09:40:00,71.44,71.65,71.23,71.53,3827.0,70.8022,71.0104,70.5941,70.8914,3827.0
2020-12-30 09:50:00,71.53,71.61,71.31,71.33,4787.0,70.8914,70.9707,70.6734,70.6932,4787.0
2020-12-30 10:00:00,71.37,71.47,71.23,71.28,6327.0,70.7329,70.832,70.5941,70.6437,6327.0
2020-12-30 10:10:00,71.28,71.33,71.1,71.16,4815.0,70.6437,70.6932,70.4653,70.5247,4815.0
2020-12-30 10:20:00,71.18,71.35,71.18,71.35,4022.0,70.5446,70.713,70.5446,70.713,4022.0
2020-12-30 10:30:00,71.35,71.52,71.34,71.41,6398.0,70.713,70.8815,70.7031,70.7725,6398.0
2020-12-30 10:40:00,71.37,71.53,71.35,71.53,7426.0,70.7329,70.8914,70.713,70.8914,7426.0
2020-12-30 10:50:00,71.49,71.49,71.41,71.45,4401.0,70.8518,70.8518,70.7725,70.8121,4401.0
2020-12-30 11:00:00,71.45,71.45,71.35,71.38,3817.0,70.8121,70.8121,70.713,70.7428,3817.0
2020-12-30 11:10:00,71.36,71.36,71.18,71.24,6073.0,70.723,70.723,70.5446,70.604,6073.0
2020-12-30 11:20:00,71.17,71.22,71.0,71.0,11486.0,70.5346,70.5842,70.3662,70.3662,11486.0
2020-12-30 11:30:00,70.94,70.94,70.63,70.71,31057.0,70.3067,70.3067,69.9995,70.0788,31057.0
2020-12-30 11:40:00,70.72,70.79,70.69,70.77,10428.0,70.0887,70.158,70.0589,70.1382,10428.0
2020-12-30 11:50:00,70.79,70.82,70.76,70.81,3265.0,70.158,70.1878,70.1283,70.1779,3265.0
2020-12-30 12:00:00,70.79,71.0,70.73,71.0,4664.0,70.158,70.3662,70.0986,70.3662,4664.0
2020-12-30 12:10:00,71.0,71.0,70.93,70.99,4373.0,70.3662,70.3662,70.2968,70.3563,4373.0
2020-12-30 12:20:00,70.98,71.12,70.98,71.06,2859.0,70.3463,70.4851,70.3463,70.4256,2859.0
2020-12-30 12:30:00,71.05,71.11,71.03,71.09,3471.0,70.4157,70.4752,70.3959,70.4554,3471.0
2020-12-30 12:40:00,71.12,71.14,71.04,71.08,9652.0,70.4851,70.5049,70.4058,70.4455,9652.0
2020-12-30 12:50:00,71.09,71.21,70.99,71.11,31917.0,70.4554,70.5743,70.3563,70.4752,31917.0
2020-12-30 13:00:00,71.11,71.19,71.09,71.12,5501.0,70.4752,70.5545,70.4554,70.4851,5501.0
2020-12-30 13:10:00,71.13,71.22,71.1,71.15,4418.0,70.495,70.5842,70.4653,70.5148,4418.0
2020-12-30 13:20:00,71.15,71.16,71.06,71.12,5904.0,70.5148,70.5247,70.4256,70.4851,5904.0
2020-12-30 13:30:00,71.1,71.25,71.1,71.24,2000.0,70.4653,70.6139,70.4653,70.604,2000.0
2020-12-30 13:40:00,71.2,71.36,71.16,71.36,5587.0,70.5644,70.723,70.5247,70.723,5587.0
2020-12-30 13:50:00,71.37,71.37,71.22,71.23,5025.0,70.7329,70.7329,70.5842,70.5941,5025.0
2020-12-30 14:00:00,71.23,71.33,71.2,71.2,6509.0,70.5941,70.6932,70.5644,70.5644,6509.0
2020-12-30 14:10:00,71.21,71.22,71.1,71.15,3807.0,70.5743,70.5842,70.4653,70.5148,3807.0
2020-12-30 14:20:00,71.19,71.25,71.19,71.23,2601.0,70.5545,70.6139,70.5545,70.5941,2601.0
2020-12-30 14:30:00,71.24,71.24,71.18,71.19,4252.0,70.604,70.604,70.5446,70.5545,4252.0
2020-12-30 14:40:00,71.2,71.27,71.2,71.25,3524.0,70.5644,70.6338,70.5644,70.6139,3524.0
2020-12-30 14:50:00,71.26,71.27,71.14,71.21,4186.0,70.6238,70.6338,70.5049,70.5743,4186.0
2020-12-30 15:00:00,71.19,71.19,71.12,71.14,2555.0,70.5545,70.5545,70.4851,70.5049,2555.0
2020-12-30 15:10:00,71.16,71.18,71.09,71.09,3615.0,70.5247,70.5446,70.4554,70.4554,3615.0
2020-12-30 15:20:00,71.13,71.26,71.13,71.24,4711.0,70.495,70.6238,70.495,70.604,4711.0
2020-12-30 15:30:00,71.26,71.32,71.25,71.3,6557.0,70.6238,70.6833,70.6139,70.6635,6557.0
2020-12-30 15:40:00,71.3,71.33,71.21,71.23,10809.0,70.6635,70.6932,70.5743,70.5941,10809.0
2020-12-30 15:50:00,71.23,71.32,71.07,71.2,40709.0,70.5941,70.6833,70.4355,70.5644,40709.0
2020-12-31 09:30:00,71.32,71.32,70.94,71.09,9074.0,70.7422,70.7422,70.3653,70.5141,9074.0
2020-12-31 09:40:00,71.03,71.17,71.0,71.13,2555.0,70.4545,70.5934,70.4248,70.5537,2555.0
2020-12-31 09:50:00,71.08,71.25,70.99,71.25,7473.0,70.5041,70.6728,70.4149,70.6728,7473.0
2020-12-31 10:00:00,71.25,71.36,71.15,71.24,7009.0,70.6728,70.7819,70.5736,70.6628,7009.0
2020-12-31 10:10:00,71.25,71.36,71.19,71.34,4200.0,70.6728,70.7819,70.6132,70.762,4200.0
2020-12-31 10:20:00,71.39,71.53,71.39,71.51,4520.0,70.8116,70.9505,70.8116,70.9307,4520.0
2020-12-31 10:30:00,71.51,71.62,71.44,71.61,5068.0,70.9307,71.0398,70.8612,71.0298,5068.0
2020-12-31 10:40:00,71.62,71.67,71.5,71.61,3107.0,71.0398,71.0894,70.9207,71.0298,3107.0
2020-12-31 10:50:00,71.61,71.67,71.51,71.53,5490.0,71.0298,71.0894,70.9307,70.9505,5490.0
2020-12-31 11:00:00,71.53,71.73,71.53,71.67,4699.0,70.9505,71.1489,70.9505,71.0894,4699.0
2020-12-31 11:10:00,71.67,71.68,71.51,71.53,4322.0,71.0894,71.0993,70.9307,70.9505,4322.0
2020-12-31 11:20:00,71.5,71.71,71.5,71.66,5983.0,70.9207,71.129,70.9207,71.0794,5983.0
2020-12-31 11:30:00,71.63,71.65,71.38,71.41,6925.0,71.0497,71.0695,70.8017,70.8315,6925.0
2020-12-31 11:40:00,71.39,71.48,71.33,71.35,4939.0,70.8116,70.9009,70.7521,70.772,4939.0
2020-12-31 11:50:00,71.39,71.44,71.31,71.44,5389.0,70.8116,70.8612,70.7323,70.8612,5389.0
2020-12-31 12:00:00,71.5,71.61,71.43,71.53,4233.0,70.9207,71.0298,70.8513,70.9505,4233.0
2020-12-31 12:10:00,71.57,71.64,71.56,71.64,4365.0,70.9902,71.0596,70.9803,71.0596,4365.0
2020-12-31 12:20:00,71.64,71.83,71.63,71.78,8899.0,71.0596,71.2481,71.0497,71.1985,8899.0
2020-12-31 12:30:00,71.8,71.95,71.79,71.93,3308.0,71.2183,71.3671,71.2084,71.3473,3308.0
2020-12-31 12:40:00,71.93,71.98,71.87,71.92,7031.0,71.3473,71.3968,71.2877,71.3373,7031.0
2020-12-31 12:50:00,71.92,71.98,71.89,71.97,7513.0,71.3373,71.3968,71.3076,71.3869,7513.0
2020-12-31 13:00:00,71.99,71.99,71.85,71.85,4873.0,71.4068,71.4068,71.2679,71.2679,4873.0
2020-12-31 13:10:00,71.84,71.87,71.8,71.82,4656.0,71.258,71.2877,71.2183,71.2381,4656.0
2020-12-31 13:20:00,71.8,71.81,71.65,71.67,4416.0,71.2183,71.2282,71.0695,71.0894,4416.0
2020-12-31 13:30:00,71.69,71.74,71.65,71.7,6240.0,71.1092,71.1588,71.0695,71.1191,6240.0
2020-12-31 13:40:00,71.72,71.88,71.72,71.88,7043.0,71.139,71.2977,71.139,71.2977,7043.0
2020-12-31 13:50:00,71.88,71.92,71.82,71.86,9231.0,71.2977,71.3373,71.2381,71.2778,9231.0
2020-12-31 14:00:00,71.85,71.88,71.8,71.85,6875.0,71.2679,71.2977,71.2183,71.2679,6875.0
2020-12-31 14:10:00,71.86,72.06,71.85,72.01,11006.0,71.2778,71.4762,71.2679,71.4266,11006.0
2020-12-31 14:20:00,71.98,72.0,71.91,71.91,4042.0,71.3968,71.4167,71.3274,71.3274,4042.0
2020-12-31 14:30:00,71.95,72.06,71.95,72.04,4377.0,71.3671,71.4762,71.3671,71.4564,4377.0
2020-12-31 14:40:00,72.04,72.11,72.04,72.08,6529.0,71.4564,71.5258,71.4564,71.496,6529.0
2020-12-31 14:50:00,72.02,72.02,71.9,71.92,6683.0,71.4365,71.4365,71.3175,71.3373,6683.0
2020-12-31 15:00:00,71.94,72.02,71.92,72.02,11129.0,71.3572,71.4365,71.3373,71.4365,11129.0
2020-12-31 15:10:00,72.03,72.2,72.02,72.03,7891.0,71.4464,71.6151,71.4365,71.4464,7891.0
2020-12-31 15:20:00,72.06,72.12,72.04,72.05,6897.0,71.4762,71.5357,71.4564,71.4663,6897.0
2020-12-31 15:30:00,72.06,72.13,72.0,72.04,10340.0,71.4762,71.5456,71.4167,71.4564,10340.0
2020-12-31 15:40:00,72.04,72.06,71.92,72.03,21580.0,71.4564,71.4762,71.3373,71.4464,21580.0
2020-12-31 15:50:00,72.05,72.16,71.91,72.03,60961.0,71.4663,71.5754,71.3274,71.4464,60961.0
2021-01-04 09:30:00,70.8,71.83,69.87,71.81,168105.0,70.2264,71.2481,69.3039,71.2282,168105.0
2021-01-04 09:40:00,71.72,71.79,70.5,70.5,65746.0,71.139,71.2084,69.9288,69.9288,65746.0
2021-01-04 09:50:00,70.5,70.64,69.42,69.78,189070.0,69.9288,70.0677,68.8576,69.2147,189070.0
2021-01-04 10:00:00,69.67,69.91,69.44,69.68,56499.0,69.1056,69.3436,68.8774,69.1155,56499.0
2021-01-04 10:10:00,69.64,69.95,69.4,69.54,89434.0,69.0758,69.3833,68.8378,68.9766,89434.0
2021-01-04 10:20:00,69.43,69.67,69.11,69.11,49312.0,68.8675,69.1056,68.5501,68.5501,49312.0
2021-01-04 10:30:00,69.1,69.1,68.25,68.41,79489.0,68.5402,68.5402,67.6971,67.8558,79489.0
2021-01-04 10:40:00,68.45,69.12,68.36,68.79,112076.0,67.8954,68.56,67.8062,68.2327,112076.0
2021-01-04 10:50:00,68.79,68.84,68.25,68.55,101091.0,68.2327,68.2823,67.6971,67.9946,101091.0
2021-01-04 11:00:00,68.5,68.63,68.06,68.22,46837.0,67.945,68.074,67.5086,67.6673,46837.0
2021-01-04 11:10:00,68.18,69.09,68.12,69.06,47672.0,67.6276,68.5303,67.5681,68.5005,47672.0
2021-01-04 11:20:00,69.05,69.32,68.93,69.17,69213.0,68.4906,68.7584,68.3716,68.6096,69213.0
2021-01-04 11:30:00,69.14,69.37,69.02,69.22,63525.0,68.5799,68.808,68.4608,68.6592,63525.0
2021-01-04 11:40:00,69.17,69.32,68.81,68.9,80472.0,68.6096,68.7584,68.2525,68.3418,80472.0
2021-01-04 11:50:00,68.89,68.94,68.56,68.73,40015.0,68.3319,68.3815,68.0046,68.1732,40015.0
2021-01-04 12:00:00,68.74,68.99,68.67,68.67,34577.0,68.1831,68.4311,68.1137,68.1137,34577.0
2021-01-04 12:10:00,68.71,68.87,68.45,68.79,51806.0,68.1533,68.312,67.8954,68.2327,51806.0
2021-01-04 12:20:00,68.78,68.9,68.72,68.87,44544.0,68.2228,68.3418,68.1633,68.312,44544.0
2021-01-04 12:30:00,68.83,68.83,68.47,68.61,47955.0,68.2724,68.2724,67.9153,68.0542,47955.0
2021-01-04 12:40:00,68.62,68.63,68.3,68.51,40499.0,68.0641,68.074,67.7467,67.955,40499.0
2021-01-04 12:50:00,68.5,68.92,68.4,68.92,36962.0,67.945,68.3616,67.8459,68.3616,36962.0
2021-01-04 13:00:00,68.9,69.14,68.84,69.11,33834.0,68.3418,68.5799,68.2823,68.5501,33834.0
2021-01-04 13:10:00,69.12,69.53,69.09,69.46,34806.0,68.56,68.9667,68.5303,68.8973,34806.0
2021-01-04 13:20:00,69.48,69.83,69.48,69.75,19257.0,68.9171,69.2643,68.9171,69.1849,19257.0
2021-01-04 13:30:00,69.76,70.02,69.69,70.02,26015.0,69.1948,69.4527,69.1254,69.4527,26015.0
2021-01-04 13:40:00,70.01,70.01,69.54,69.79,47221.0,69.4428,69.4428,68.9766,69.2246,47221.0
2021-01-04 13:50:00,69.79,69.9,69.77,69.87,28813.0,69.2246,69.3337,69.2048,69.3039,28813.0
2021-01-04 14:00:00,69.83,69.86,69.56,69.56,21037.0,69.2643,69.294,68.9965,68.9965,21037.0
2021-01-04 14:10:00,69.54,69.61,69.42,69.42,50977.0,68.9766,69.046,68.8576,68.8576,50977.0
2021-01-04 14:20:00,69.43,69.43,68.98,68.98,47773.0,68.8675,68.8675,68.4212,68.4212,47773.0
2021-01-04 14:30:00,68.98,68.98,68.45,68.45,67981.0,68.4212,68.4212,67.8954,67.8954,67981.0
2021-01-04 14:40:00,68.45,68.54,68.23,68.23,47997.0,67.8954,67.9847,67.6772,67.6772,47997.0
2021-01-04 14:50:00,68.25,68.4,68.1,68.24,50626.0,67.6971,67.8459,67.5483,67.6871,50626.0
2021-01-04 15:00:00,68.22,68.27,67.6,67.73,135474.0,67.6673,67.7169,67.0523,67.1813,135474.0
2021-01-04 15:10:00,67.73,67.86,67.62,67.72,68463.0,67.1813,67.3102,67.0722,67.1714,68463.0
2021-01-04 15:20:00,67.75,68.2,67.74,67.96,67898.0,67.2011,67.6475,67.1912,67.4094,67898.0
2021-01-04 15:30:00,68.0,68.39,67.86,68.38,60759.0,67.4491,67.8359,67.3102,67.826,60759.0
2021-01-04 15:40:00,68.37,68.42,68.28,68.42,70734.0,67.8161,67.8657,67.7268,67.8657,70734.0
2021-01-04 15:50:00,68.43,68.52,68.16,68.28,214214.0,67.8756,67.9649,67.6078,67.7268,214214.0
2021-01-05 09:30:00,68.25,69.27,68.15,69.18,50608.0,67.6971,68.7088,67.5979,68.6195,50608.0
2021-01-05 09:40:00,69.18,69.69,69.15,69.52,42118.0,68.6195,69.1254,68.5898,68.9568,42118.0
2021-01-05 09:50:00,69.53,69.69,69.25,69.25,40830.0,68.9667,69.1254,68.689,68.689,40830.0
2021-01-05 10:00:00,69.41,70.02,69.01,69.1,46687.0,68.8477,69.4527,68.4509,68.5402,46687.0
2021-01-05 10:10:00,69.1,69.47,69.09,69.24,32421.0,68.5402,68.9072,68.5303,68.679,32421.0
2021-01-05 10:20:00,69.25,69.54,69.25,69.47,14527.0,68.689,68.9766,68.689,68.9072,14527.0
2021-01-05 10:30:00,69.48,69.53,69.24,69.29,28934.0,68.9171,68.9667,68.679,68.7286,28934.0
2021-01-05 10:40:00,69.31,69.33,69.05,69.33,40133.0,68.7485,68.7683,68.4906,68.7683,40133.0
2021-01-05 10:50:00,69.34,69.52,69.07,69.18,16200.0,68.7782,68.9568,68.5104,68.6195,16200.0
2021-01-05 11:00:00,69.18,69.32,69.06,69.09,14713.0,68.6195,68.7584,68.5005,68.5303,14713.0
2021-01-05 11:10:00,69.14,69.2,68.92,68.97,10798.0,68.5799,68.6394,68.3616,68.4112,10798.0
2021-01-05 11:20:00,68.99,69.44,68.97,69.34,20835.0,68.4311,68.8774,68.4112,68.7782,20835.0
2021-01-05 11:30:00,69.3,69.56,69.2,69.52,22733.0,68.7386,68.9965,68.6394,68.9568,22733.0
2021-01-05 11:40:00,69.5,69.52,69.24,69.34,29239.0,68.9369,68.9568,68.679,68.7782,29239.0
2021-01-05 11:50:00,69.36,69.47,69.22,69.23,14001.0,68.7981,68.9072,68.6592,68.6691,14001.0
2021-01-05 12:00:00,69.26,69.39,69.18,69.32,13745.0,68.6989,68.8278,68.6195,68.7584,13745.0
2021-01-05 12:10:00,69.3,69.37,69.21,69.31,20751.0,68.7386,68.808,68.6493,68.7485,20751.0
2021-01-05 12:20:00,69.32,69.4,69.24,69.28,46827.0,68.7584,68.8378,68.679,68.7187,46827.0
2021-01-05 12:30:00,69.29,69.41,69.28,69.37,11498.0,68.7286,68.8477,68.7187,68.808,11498.0
2021-01-05 12:40:00,69.37,69.37,69.08,69.08,26308.0,68.808,68.808,68.5203,68.5203,26308.0
2021-01-05 12:50:00,69.05,69.3,69.0,69.29,31092.0,68.4906,68.7386,68.441,68.7286,31092.0
2021-01-05 13:00:00,69.3,69.3,69.03,69.03,23570.0,68.7386,68.7386,68.4707,68.4707,23570.0
2021-01-05 13:10:00,69.03,69.15,69.0,69.09,21089.0,68.4707,68.5898,68.441,68.5303,21089.0
2021-01-05 13:20:00,69.13,69.15,69.04,69.11,32594.0,68.5699,68.5898,68.4807,68.5501,32594.0
2021-01-05 13:30:00,69.11,69.19,69.0,69.19,25075.0,68.5501,68.6295,68.441,68.6295,25075.0
2021-01-05 13:40:00,69.21,69.3,69.19,69.22,13859.0,68.6493,68.7386,68.6295,68.6592,13859.0
2021-01-05 13:50:00,69.23,69.24,69.15,69.22,10432.0,68.6691,68.679,68.5898,68.6592,10432.0
2021-01-05 14:00:00,69.21,69.54,69.21,69.51,17097.0,68.6493,68.9766,68.6493,68.9469,17097.0
2021-01-05 14:10:00,69.47,69.56,69.37,69.46,22212.0,68.9072,68.9965,68.808,68.8973,22212.0
2021-01-05 14:20:00,69.46,69.57,69.41,69.48,19513.0,68.8973,69.0064,68.8477,68.9171,19513.0
2021-01-05 14:30:00,69.48,69.65,69.35,69.36,21386.0,68.9171,69.0857,68.7882,68.7981,21386.0
2021-01-05 14:40:00,69.36,69.62,69.35,69.6,22153.0,68.7981,69.056,68.7882,69.0361,22153.0
2021-01-05 14:50:00,69.59,69.61,69.32,69.5,26813.0,69.0262,69.046,68.7584,68.9369,26813.0
2021-01-05 15:00:00,69.5,69.62,69.5,69.56,24909.0,68.9369,69.056,68.9369,68.9965,24909.0
2021-01-05 15:10:00,69.57,69.72,69.52,69.55,29289.0,69.0064,69.1552,68.9568,68.9865,29289.0
2021-01-05 15:20:00,69.57,69.6,69.45,69.48,26591.0,69.0064,69.0361,68.8873,68.9171,26591.0
2021-01-05 15:30:00,69.47,69.53,69.43,69.46,27365.0,68.9072,68.9667,68.8675,68.8973,27365.0
2021-01-05 15:40:00,69.48,69.75,69.46,69.72,31851.0,68.9171,69.1849,68.8973,69.1552,31851.0
2021-01-05 15:50:00,69.75,69.83,69.48,69.58,153274.0,69.1849,69.2643,68.9171,69.0163,153274.0
2021-01-06 09:30:00,70.92,72.68,70.7,72.63,69725.0,70.3454,72.0912,70.1272,72.0416,69725.0
2021-01-06 09:40:00,72.61,73.5,72.35,73.22,49023.0,72.0217,72.9045,71.7639,72.6268,49023.0
2021-01-06 09:50:00,73.25,73.92,73.05,73.79,36408.0,72.6566,73.3211,72.4582,73.1922,36408.0
2021-01-06 10:00:00,73.87,73.87,73.37,73.48,25640.0,73.2715,73.2715,72.7756,72.8847,25640.0
2021-01-06 10:10:00,73.52,73.87,73.39,73.39,24848.0,72.9244,73.2715,72.7954,72.7954,24848.0
2021-01-06 10:20:00,73.39,73.79,73.31,73.64,18995.0,72.7954,73.1922,72.7161,73.0434,18995.0
2021-01-06 10:30:00,73.64,73.95,73.64,73.77,16934.0,73.0434,73.3509,73.0434,73.1723,16934.0
2021-01-06 10:40:00,73.79,74.25,73.7,74.21,16917.0,73.1922,73.6485,73.1029,73.6088,16917.0
2021-01-06 10:50:00,74.25,74.63,74.19,74.56,36443.0,73.6485,74.0254,73.5889,73.9559,36443.0
2021-01-06 11:00:00,74.59,74.96,74.59,74.88,30931.0,73.9857,74.3527,73.9857,74.2734,30931.0
2021-01-06 11:10:00,74.84,74.84,74.36,74.36,54503.0,74.2337,74.2337,73.7576,73.7576,54503.0
2021-01-06 11:20:00,74.42,74.7,74.42,74.55,16653.0,73.8171,74.0948,73.8171,73.946,16653.0
2021-01-06 11:30:00,74.56,74.64,73.96,74.0,44241.0,73.9559,74.0353,73.3608,73.4005,44241.0
2021-01-06 11:40:00,73.97,74.23,73.94,74.2,96047.0,73.3707,73.6286,73.341,73.5989,96047.0
2021-01-06 11:50:00,74.22,74.62,74.2,74.62,19756.0,73.6187,74.0155,73.5989,74.0155,19756.0
2021-01-06 12:00:00,74.6,74.68,74.28,74.32,57324.0,73.9956,74.075,73.6782,73.7179,57324.0
2021-01-06 12:10:00,74.32,74.35,74.15,74.15,47510.0,73.7179,73.7476,73.5493,73.5493,47510.0
2021-01-06 12:20:00,74.16,74.24,73.99,74.17,38398.0,73.5592,73.6385,73.3906,73.5691,38398.0
2021-01-06 12:30:00,74.16,74.2,74.0,74.15,33835.0,73.5592,73.5989,73.4005,73.5493,33835.0
2021-01-06 12:40:00,74.15,74.33,74.14,74.22,25656.0,73.5493,73.7278,73.5393,73.6187,25656.0
2021-01-06 12:50:00,74.22,74.32,74.19,74.23,23700.0,73.6187,73.7179,73.5889,73.6286,23700.0
2021-01-06 13:00:00,74.27,74.37,74.13,74.16,20240.0,73.6683,73.7675,73.5294,73.5592,20240.0
2021-01-06 13:10:00,74.15,74.45,74.07,74.41,19932.0,73.5493,73.8468,73.4699,73.8072,19932.0
2021-01-06 13:20:00,74.39,74.39,74.17,74.28,19085.0,73.7873,73.7873,73.5691,73.6782,19085.0
2021-01-06 13:30:00,74.31,74.77,74.31,74.74,13163.0,73.708,74.1642,73.708,74.1345,13163.0
2021-01-06 13:40:00,74.73,74.87,74.55,74.57,15155.0,74.1246,74.2634,73.946,73.9659,15155.0
2021-01-06 13:50:00,74.59,74.63,74.46,74.56,20725.0,73.9857,74.0254,73.8568,73.9559,20725.0
2021-01-06 14:00:00,74.55,74.75,74.55,74.7,12933.0,73.946,74.1444,73.946,74.0948,12933.0
2021-01-06 14:10:00,74.65,74.73,74.13,74.21,18308.0,74.0452,74.1246,73.5294,73.6088,18308.0
2021-01-06 14:20:00,74.25,74.37,73.88,74.03,18024.0,73.6485,73.7675,73.2815,73.4302,18024.0
2021-01-06 14:30:00,74.03,74.4,73.99,74.0,21551.0,73.4302,73.7972,73.3906,73.4005,21551.0
2021-01-06 14:40:00,73.99,74.2,73.81,73.92,19282.0,73.3906,73.5989,73.212,73.3211,19282.0
2021-01-06 14:50:00,73.93,74.49,73.8,74.49,24880.0,73.3311,73.8865,73.2021,73.8865,24880.0
2021-01-06 15:00:00,74.44,74.6,74.24,74.42,41546.0,73.8369,73.9956,73.6385,73.8171,41546.0
2021-01-06 15:10:00,74.5,74.86,74.45,74.84,23267.0,73.8964,74.2535,73.8468,74.2337,23267.0
2021-01-06 15:20:00,74.86,74.9,74.33,74.7,41860.0,74.2535,74.2932,73.7278,74.0948,41860.0
2021-01-06 15:30:00,74.7,74.78,74.38,74.41,29919.0,74.0948,74.1742,73.7774,73.8072,29919.0
2021-01-06 15:40:00,74.42,74.87,74.37,74.87,67772.0,73.8171,74.2634,73.7675,74.2634,67772.0
2021-01-06 15:50:00,74.84,74.93,74.55,74.79,125030.0,74.2337,74.3229,73.946,74.1841,125030.0
2021-01-07 09:30:00,75.92,77.4,75.39,75.61,92520.0,75.3049,76.7729,74.7792,74.9974,92520.0
2021-01-07 09:40:00,75.61,75.7,74.9,75.36,39173.0,74.9974,75.0867,74.2932,74.7495,39173.0
2021-01-07 09:50:00,75.31,75.59,75.0,75.49,20475.0,74.6999,74.9776,74.3924,74.8784,20475.0
2021-01-07 10:00:00,75.49,76.06,75.4,75.97,42511.0,74.8784,75.4438,74.7891,75.3545,42511.0
2021-01-07 10:10:00,76.04,76.14,75.73,76.09,17740.0,75.424,75.5231,75.1165,75.4736,17740.0
2021-01-07 10:20:00,76.2,76.32,76.08,76.13,11885.0,75.5827,75.7017,75.4636,75.5132,11885.0
2021-01-07 10:30:00,76.08,76.52,76.08,76.25,16360.0,75.4636,75.9001,75.4636,75.6323,16360.0
2021-01-07 10:40:00,76.25,76.33,76.0,76.0,16234.0,75.6323,75.7116,75.3843,75.3843,16234.0
2021-01-07 10:50:00,75.94,76.4,75.94,76.39,17493.0,75.3248,75.781,75.3248,75.7711,17493.0
2021-01-07 11:00:00,76.42,76.66,76.25,76.25,23007.0,75.8009,76.0389,75.6323,75.6323,23007.0
2021-01-07 11:10:00,76.29,76.3,75.94,76.09,11202.0,75.6719,75.6819,75.3248,75.4736,11202.0
2021-01-07 11:20:00,76.12,76.16,75.84,75.9,13793.0,75.5033,75.543,75.2256,75.2851,13793.0
2021-01-07 11:30:00,75.97,75.97,75.68,75.81,20614.0,75.3545,75.3545,75.0669,75.1958,20614.0
2021-01-07 11:40:00,75.8,76.01,75.71,75.87,12656.0,75.1859,75.3942,75.0966,75.2553,12656.0
2021-01-07 11:50:00,75.83,76.03,75.66,75.95,14116.0,75.2157,75.414,75.047,75.3347,14116.0
2021-01-07 12:00:00,76.08,76.58,76.02,76.52,44275.0,75.4636,75.9596,75.4041,75.9001,44275.0
2021-01-07 12:10:00,76.52,76.52,76.3,76.41,8396.0,75.9001,75.9001,75.6819,75.791,8396.0
2021-01-07 12:20:00,76.42,76.61,76.32,76.33,10732.0,75.8009,75.9893,75.7017,75.7116,10732.0
2021-01-07 12:30:00,76.35,76.37,76.12,76.13,6513.0,75.7314,75.7513,75.5033,75.5132,6513.0
2021-01-07 12:40:00,76.14,76.16,76.06,76.11,4847.0,75.5231,75.543,75.4438,75.4934,4847.0
2021-01-07 12:50:00,76.11,76.29,76.09,76.21,9576.0,75.4934,75.6719,75.4736,75.5926,9576.0
2021-01-07 13:00:00,76.23,76.35,76.17,76.19,6924.0,75.6124,75.7314,75.5529,75.5727,6924.0
2021-01-07 13:10:00,76.22,76.38,76.19,76.36,7739.0,75.6025,75.7612,75.5727,75.7414,7739.0
2021-01-07 13:20:00,76.35,76.35,76.1,76.17,6733.0,75.7314,75.7314,75.4835,75.5529,6733.0
2021-01-07 13:30:00,76.18,76.42,76.18,76.33,9966.0,75.5628,75.8009,75.5628,75.7116,9966.0
2021-01-07 13:40:00,76.3,76.48,76.3,76.37,5063.0,75.6819,75.8604,75.6819,75.7513,5063.0
2021-01-07 13:50:00,76.44,76.44,76.26,76.36,7241.0,75.8207,75.8207,75.6422,75.7414,7241.0
2021-01-07 14:00:00,76.4,76.44,76.21,76.21,5177.0,75.781,75.8207,75.5926,75.5926,5177.0
2021-01-07 14:10:00,76.21,76.24,76.04,76.15,7363.0,75.5926,75.6223,75.424,75.5331,7363.0
2021-01-07 14:20:00,76.14,76.14,75.89,75.91,25466.0,75.5231,75.5231,75.2752,75.295,25466.0
2021-01-07 14:30:00,75.91,76.08,75.91,75.98,11861.0,75.295,75.4636,75.295,75.3644,11861.0
2021-01-07 14:40:00,75.98,76.14,75.97,76.06,9688.0,75.3644,75.5231,75.3545,75.4438,9688.0
2021-01-07 14:50:00,76.14,76.18,75.96,75.99,13380.0,75.5231,75.5628,75.3446,75.3744,13380.0
2021-01-07 15:00:00,76.02,76.38,75.98,76.26,11696.0,75.4041,75.7612,75.3644,75.6422,11696.0
2021-01-07 15:10:00,76.24,76.33,76.21,76.3,10620.0,75.6223,75.7116,75.5926,75.6819,10620.0
2021-01-07 15:20:00,76.32,76.5,76.29,76.33,19449.0,75.7017,75.8802,75.6719,75.7116,19449.0
2021-01-07 15:30:00,76.31,76.37,76.18,76.24,16267.0,75.6918,75.7513,75.5628,75.6223,16267.0
2021-01-07 15:40:00,76.26,76.53,76.25,76.52,22460.0,75.6422,75.91,75.6323,75.9001,22460.0
2021-01-07 15:50:00,76.5,76.72,76.38,76.38,103279.0,75.8802,76.0984,75.7612,75.7612,103279.0
2021-01-08 09:30:00,76.7,76.8,75.17,75.17,32676.0,76.0786,76.1778,74.561,74.561,32676.0
2021-01-08 09:40:00,75.2,75.75,75.01,75.67,15883.0,74.5908,75.1363,74.4023,75.057,15883.0
2021-01-08 09:50:00,75.69,75.96,75.63,75.88,12482.0,75.0768,75.3446,75.0173,75.2653,12482.0
2021-01-08 10:00:00,75.86,76.17,75.85,76.12,8541.0,75.2454,75.5529,75.2355,75.5033,8541.0
2021-01-08 10:10:00,76.17,76.22,76.11,76.17,7847.0,75.5529,75.6025,75.4934,75.5529,7847.0
2021-01-08 10:20:00,76.19,76.19,75.61,75.63,7155.0,75.5727,75.5727,74.9974,75.0173,7155.0
2021-01-08 10:30:00,75.77,75.99,75.74,75.89,9765.0,75.1561,75.3744,75.1264,75.2752,9765.0
2021-01-08 10:40:00,75.91,76.35,75.89,76.28,9452.0,75.295,75.7314,75.2752,75.662,9452.0
2021-01-08 10:50:00,76.28,76.39,76.19,76.19,9400.0,75.662,75.7711,75.5727,75.5727,9400.0
2021-01-08 11:00:00,76.27,76.28,75.92,75.94,9812.0,75.6521,75.662,75.3049,75.3248,9812.0
2021-01-08 11:10:00,75.96,76.04,75.84,76.04,5757.0,75.3446,75.424,75.2256,75.424,5757.0
2021-01-08 11:20:00,76.0,76.11,75.98,76.11,5696.0,75.3843,75.4934,75.3644,75.4934,5696.0
2021-01-08 11:30:00,76.11,76.16,75.99,76.02,7517.0,75.4934,75.543,75.3744,75.4041,7517.0
2021-01-08 11:40:00,75.99,76.04,75.8,75.88,4959.0,75.3744,75.424,75.1859,75.2653,4959.0
2021-01-08 11:50:00,75.88,75.89,75.71,75.84,13445.0,75.2653,75.2752,75.0966,75.2256,13445.0
2021-01-08 12:00:00,75.83,75.97,75.8,75.91,16759.0,75.2157,75.3545,75.1859,75.295,16759.0
2021-01-08 12:10:00,75.91,76.12,75.89,76.04,12312.0,75.295,75.5033,75.2752,75.424,12312.0
2021-01-08 12:20:00,76.01,76.11,75.99,76.09,9822.0,75.3942,75.4934,75.3744,75.4736,9822.0
2021-01-08 12:30:00,76.08,76.35,76.08,76.28,7648.0,75.4636,75.7314,75.4636,75.662,7648.0
2021-01-08 12:40:00,76.32,76.34,76.05,76.06,8849.0,75.7017,75.7215,75.4339,75.4438,8849.0
2021-01-08 12:50:00,76.06,76.29,76.06,76.08,7753.0,75.4438,75.6719,75.4438,75.4636,7753.0
2021-01-08 13:00:00,76.1,76.13,75.9,76.05,9660.0,75.4835,75.5132,75.2851,75.4339,9660.0
2021-01-08 13:10:00,76.02,76.06,75.78,75.8,8757.0,75.4041,75.4438,75.1661,75.1859,8757.0
2021-01-08 13:20:00,75.76,75.76,75.54,75.6,13014.0,75.1462,75.1462,74.928,74.9875,13014.0
2021-01-08 13:30:00,75.59,75.62,75.38,75.5,9932.0,74.9776,75.0074,74.7693,74.8883,9932.0
2021-01-08 13:40:00,75.49,75.51,75.22,75.39,12206.0,74.8784,74.8983,74.6106,74.7792,12206.0
2021-01-08 13:50:00,75.36,75.52,75.09,75.18,8107.0,74.7495,74.9082,74.4817,74.5709,8107.0
2021-01-08 14:00:00,75.21,75.46,75.15,75.25,25756.0,74.6007,74.8487,74.5412,74.6404,25756.0
2021-01-08 14:10:00,75.26,75.55,75.26,75.39,13072.0,74.6503,74.9379,74.6503,74.7792,13072.0
2021-01-08 14:20:00,75.38,75.47,75.21,75.39,7825.0,74.7693,74.8586,74.6007,74.7792,7825.0
2021-01-08 14:30:00,75.4,75.49,75.37,75.42,7754.0,74.7891,74.8784,74.7594,74.809,7754.0
2021-01-08 14:40:00,75.43,75.43,75.08,75.15,13994.0,74.8189,74.8189,74.4717,74.5412,13994.0
2021-01-08 14:50:00,75.19,75.36,75.17,75.18,15391.0,74.5808,74.7495,74.561,74.5709,15391.0
2021-01-08 15:00:00,75.18,75.71,75.18,75.71,15000.0,74.5709,75.0966,74.5709,75.0966,15000.0
2021-01-08 15:10:00,75.66,75.7,75.53,75.62,7104.0,75.047,75.0867,74.9181,75.0074,7104.0
2021-01-08 15:20:00,75.59,75.76,75.48,75.72,10784.0,74.9776,75.1462,74.8685,75.1065,10784.0
2021-01-08 15:30:00,75.67,75.88,75.62,75.84,21377.0,75.057,75.2653,75.0074,75.2256,21377.0
2021-01-08 15:40:00,75.88,76.12,75.87,76.09,39038.0,75.2653,75.5033,75.2553,75.4736,39038.0
2021-01-08 15:50:00,76.1,76.26,75.96,75.96,68238.0,75.4835,75.6422,75.3446,75.3446,68238.0
2021-01-11 09:30:00,75.06,75.85,75.0,75.85,29095.0,74.4519,75.2355,74.3924,75.2355,29095.0
2021-01-11 09:40:00,75.71,75.93,75.45,75.45,13682.0,75.0966,75.3148,74.8387,74.8387,13682.0
2021-01-11 09:50:00,75.37,75.92,75.37,75.92,11602.0,74.7594,75.3049,74.7594,75.3049,11602.0
2021-01-11 10:00:00,75.78,76.25,75.78,76.25,13488.0,75.1661,75.6323,75.1661,75.6323,13488.0
2021-01-11 10:10:00,76.23,76.38,76.09,76.28,12960.0,75.6124,75.7612,75.4736,75.662,12960.0
2021-01-11 10:20:00,76.23,76.49,76.21,76.43,9661.0,75.6124,75.8703,75.5926,75.8108,9661.0
2021-01-11 10:30:00,76.46,76.62,76.42,76.56,6974.0,75.8406,75.9993,75.8009,75.9397,6974.0
2021-01-11 10:40:00,76.6,76.64,76.49,76.49,7852.0,75.9794,76.0191,75.8703,75.8703,7852.0
2021-01-11 10:50:00,76.47,76.52,76.31,76.52,8022.0,75.8505,75.9001,75.6918,75.9001,8022.0
2021-01-11 11:00:00,76.49,76.49,76.1,76.13,9558.0,75.8703,75.8703,75.4835,75.5132,9558.0
2021-01-11 11:10:00,75.99,76.1,75.85,76.03,13997.0,75.3744,75.4835,75.2355,75.414,13997.0
2021-01-11 11:20:00,76.09,76.52,76.09,76.52,16283.0,75.4736,75.9001,75.4736,75.9001,16283.0
2021-01-11 11:30:00,76.47,76.48,76.28,76.32,7211.0,75.8505,75.8604,75.662,75.7017,7211.0
2021-01-11 11:40:00,76.3,76.32,76.24,76.25,11748.0,75.6819,75.7017,75.6223,75.6323,11748.0
2021-01-11 11:50:00,76.27,76.35,76.22,76.23,11728.0,75.6521,75.7314,75.6025,75.6124,11728.0
2021-01-11 12:00:00,76.18,76.22,76.01,76.01,3430.0,75.5628,75.6025,75.3942,75.3942,3430.0
2021-01-11 12:10:00,76.0,76.15,76.0,76.04,4620.0,75.3843,75.5331,75.3843,75.424,4620.0
2021-01-11 12:20:00,76.04,76.07,75.99,76.03,3383.0,75.424,75.4537,75.3744,75.414,3383.0
2021-01-11 12:30:00,76.05,76.24,76.05,76.08,9504.0,75.4339,75.6223,75.4339,75.4636,9504.0
2021-01-11 12:40:00,76.12,76.12,75.93,75.93,13443.0,75.5033,75.5033,75.3148,75.3148,13443.0
2021-01-11 12:50:00,75.93,76.01,75.8,75.81,18988.0,75.3148,75.3942,75.1859,75.1958,18988.0
2021-01-11 13:00:00,75.81,75.85,75.64,75.65,28430.0,75.1958,75.2355,75.0272,75.0371,28430.0
2021-01-11 13:10:00,75.64,75.72,75.59,75.62,84459.0,75.0272,75.1065,74.9776,75.0074,84459.0
2021-01-11 13:20:00,75.57,75.6,75.37,75.45,10055.0,74.9578,74.9875,74.7594,74.8387,10055.0
2021-01-11 13:30:00,75.46,75.5,75.41,75.45,6329.0,74.8487,74.8883,74.7991,74.8387,6329.0
2021-01-11 13:40:00,75.43,75.46,75.19,75.23,14803.0,74.8189,74.8487,74.5808,74.6205,14803.0
2021-01-11 13:50:00,75.23,75.35,75.23,75.27,7027.0,74.6205,74.7395,74.6205,74.6602,7027.0
2021-01-11 14:00:00,75.28,75.45,75.26,75.36,7623.0,74.6701,74.8387,74.6503,74.7495,7623.0
2021-01-11 14:10:00,75.38,75.52,75.36,75.38,5618.0,74.7693,74.9082,74.7495,74.7693,5618.0
2021-01-11 14:20:00,75.43,75.43,75.3,75.35,6284.0,74.8189,74.8189,74.69,74.7395,6284.0
2021-01-11 14:30:00,75.38,75.39,75.27,75.39,11291.0,74.7693,74.7792,74.6602,74.7792,11291.0
2021-01-11 14:40:00,75.39,75.52,75.32,75.45,19292.0,74.7792,74.9082,74.7098,74.8387,19292.0
2021-01-11 14:50:00,75.45,75.61,75.38,75.61,10155.0,74.8387,74.9974,74.7693,74.9974,10155.0
2021-01-11 15:00:00,75.58,75.73,75.48,75.5,9445.0,74.9677,75.1165,74.8685,74.8883,9445.0
2021-01-11 15:10:00,75.52,75.55,75.36,75.39,7820.0,74.9082,74.9379,74.7495,74.7792,7820.0
2021-01-11 15:20:00,75.37,75.6,75.37,75.52,11106.0,74.7594,74.9875,74.7594,74.9082,11106.0
2021-01-11 15:30:00,75.51,75.6,75.33,75.33,57008.0,74.8983,74.9875,74.7197,74.7197,57008.0
2021-01-11 15:40:00,75.31,75.5,75.23,75.44,26431.0,74.6999,74.8883,74.6205,74.8288,26431.0
2021-01-11 15:50:00,75.46,75.46,75.28,75.31,80707.0,74.8487,74.8487,74.6701,74.6999,80707.0
2021-01-12 09:30:00,75.89,76.0,74.73,74.85,36918.0,75.2752,75.3843,74.1246,74.2436,36918.0
2021-01-12 09:40:00,74.82,74.94,74.43,74.88,34769.0,74.2138,74.3329,73.827,74.2734,34769.0
2021-01-12 09:50:00,74.87,75.35,74.64,75.28,25191.0,74.2634,74.7395,74.0353,74.6701,25191.0
2021-01-12 10:00:00,75.31,75.73,75.15,75.7,10464.0,74.6999,75.1165,74.5412,75.0867,10464.0
2021-01-12 10:10:00,75.72,76.2,75.71,76.16,11639.0,75.1065,75.5827,75.0966,75.543,11639.0
2021-01-12 10:20:00,76.11,76.28,76.03,76.16,8506.0,75.4934,75.662,75.414,75.543,8506.0
2021-01-12 10:30:00,76.12,76.16,75.85,75.97,7518.0,75.5033,75.543,75.2355,75.3545,7518.0
2021-01-12 10:40:00,76.01,76.18,75.97,75.97,9099.0,75.3942,75.5628,75.3545,75.3545,9099.0
2021-01-12 10:50:00,76.01,76.21,75.96,76.16,12120.0,75.3942,75.5926,75.3446,75.543,12120.0
2021-01-12 11:00:00,76.15,76.15,75.93,76.02,7293.0,75.5331,75.5331,75.3148,75.4041,7293.0
2021-01-12 11:10:00,76.09,76.26,76.05,76.05,7946.0,75.4736,75.6422,75.4339,75.4339,7946.0
2021-01-12 11:20:00,76.06,76.11,75.98,76.09,9567.0,75.4438,75.4934,75.3644,75.4736,9567.0
2021-01-12 11:30:00,76.11,76.27,75.95,76.27,10334.0,75.4934,75.6521,75.3347,75.6521,10334.0
2021-01-12 11:40:00,76.24,76.24,76.06,76.09,10031.0,75.6223,75.6223,75.4438,75.4736,10031.0
2021-01-12 11:50:00,76.13,76.36,75.96,76.36,7581.0,75.5132,75.7414,75.3446,75.7414,7581.0
2021-01-12 12:00:00,76.33,76.39,76.08,76.1,9426.0,75.7116,75.7711,75.4636,75.4835,9426.0
2021-01-12 12:10:00,76.12,76.38,76.04,76.38,8299.0,75.5033,75.7612,75.424,75.7612,8299.0
2021-01-12 12:20:00,76.34,76.43,76.27,76.43,4630.0,75.7215,75.8108,75.6521,75.8108,4630.0
2021-01-12 12:30:00,76.48,76.51,76.38,76.51,6516.0,75.8604,75.8901,75.7612,75.8901,6516.0
2021-01-12 12:40:00,76.5,76.53,76.4,76.41,6708.0,75.8802,75.91,75.781,75.791,6708.0
2021-01-12 12:50:00,76.43,76.5,76.32,76.32,4919.0,75.8108,75.8802,75.7017,75.7017,4919.0
2021-01-12 13:00:00,76.32,76.35,76.2,76.2,5055.0,75.7017,75.7314,75.5827,75.5827,5055.0
2021-01-12 13:10:00,76.22,76.29,76.16,76.16,4724.0,75.6025,75.6719,75.543,75.543,4724.0
2021-01-12 13:20:00,76.2,76.2,75.95,75.97,10923.0,75.5827,75.5827,75.3347,75.3545,10923.0
2021-01-12 13:30:00,75.93,76.16,75.88,76.06,9670.0,75.3148,75.543,75.2653,75.4438,9670.0
2021-01-12 13:40:00,76.08,76.1,75.97,76.06,8014.0,75.4636,75.4835,75.3545,75.4438,8014.0
2021-01-12 13:50:00,76.06,76.26,76.01,76.19,9566.0,75.4438,75.6422,75.3942,75.5727,9566.0
2021-01-12 14:00:00,76.18,76.29,76.15,76.22,6394.0,75.5628,75.6719,75.5331,75.6025,6394.0
2021-01-12 14:10:00,76.23,76.3,76.17,76.28,7873.0,75.6124,75.6819,75.5529,75.662,7873.0
2021-01-12 14:20:00,76.28,76.33,76.23,76.3,6206.0,75.662,75.7116,75.6124,75.6819,6206.0
2021-01-12 14:30:00,76.31,76.38,76.25,76.36,7895.0,75.6918,75.7612,75.6323,75.7414,7895.0
2021-01-12 14:40:00,76.36,76.43,76.16,76.43,7345.0,75.7414,75.8108,75.543,75.8108,7345.0
2021-01-12 14:50:00,76.4,76.43,76.34,76.36,10380.0,75.781,75.8108,75.7215,75.7414,10380.0
2021-01-12 15:00:00,76.38,76.56,76.38,76.45,7539.0,75.7612,75.9397,75.7612,75.8306,7539.0
2021-01-12 15:10:00,76.45,76.54,76.38,76.53,10336.0,75.8306,75.9199,75.7612,75.91,10336.0
2021-01-12 15:20:00,76.54,76.59,76.37,76.37,12320.0,75.9199,75.9695,75.7513,75.7513,12320.0
2021-01-12 15:30:00,76.38,76.39,76.3,76.31,18094.0,75.7612,75.7711,75.6819,75.6918,18094.0
2021-01-12 15:40:00,76.31,76.38,76.24,76.27,22150.0,75.6918,75.7612,75.6223,75.6521,22150.0
2021-01-12 15:50:00,76.28,76.41,76.23,76.28,44607.0,75.662,75.791,75.6124,75.662,44607.0
2021-01-13 09:30:00,75.86,76.26,75.15,75.26,34466.0,75.2454,75.6422,74.5412,74.6503,34466.0
2021-01-13 09:40:00,75.3,75.34,74.8,74.85,24415.0,74.69,74.7296,74.194,74.2436,24415.0
2021-01-13 09:50:00,74.89,74.99,74.49,74.5,12307.0,74.2833,74.3825,73.8865,73.8964,12307.0
2021-01-13 10:00:00,74.47,74.63,74.17,74.58,13802.0,73.8667,74.0254,73.5691,73.9758,13802.0
2021-01-13 10:10:00,74.75,74.89,74.69,74.8,5375.0,74.1444,74.2833,74.0849,74.194,5375.0
2021-01-13 10:20:00,74.77,74.9,74.73,74.82,4754.0,74.1642,74.2932,74.1246,74.2138,4754.0
2021-01-13 10:30:00,74.82,74.82,74.26,74.3,8414.0,74.2138,74.2138,73.6584,73.6981,8414.0
2021-01-13 10:40:00,74.29,74.58,74.26,74.4,7603.0,73.6881,73.9758,73.6584,73.7972,7603.0
2021-01-13 10:50:00,74.33,74.7,74.33,74.7,6418.0,73.7278,74.0948,73.7278,74.0948,6418.0
2021-01-13 11:00:00,74.64,74.67,74.46,74.47,8408.0,74.0353,74.0651,73.8568,73.8667,8408.0
2021-01-13 11:10:00,74.47,74.53,74.25,74.3,29586.0,73.8667,73.9262,73.6485,73.6981,29586.0
2021-01-13 11:20:00,74.26,74.44,74.2,74.22,21717.0,73.6584,73.8369,73.5989,73.6187,21717.0
2021-01-13 11:30:00,74.21,74.3,74.09,74.28,16451.0,73.6088,73.6981,73.4898,73.6782,16451.0
2021-01-13 11:40:00,74.26,74.32,74.0,74.1,12654.0,73.6584,73.7179,73.4005,73.4997,12654.0
2021-01-13 11:50:00,74.08,74.27,74.07,74.21,16580.0,73.4798,73.6683,73.4699,73.6088,16580.0
2021-01-13 12:00:00,74.22,74.41,74.14,74.37,18289.0,73.6187,73.8072,73.5393,73.7675,18289.0
2021-01-13 12:10:00,74.36,74.55,74.35,74.42,16366.0,73.7576,73.946,73.7476,73.8171,16366.0
2021-01-13 12:20:00,74.38,74.51,74.35,74.5,6924.0,73.7774,73.9064,73.7476,73.8964,6924.0
2021-01-13 12:30:00,74.52,74.59,74.44,74.56,6990.0,73.9163,73.9857,73.8369,73.9559,6990.0
2021-01-13 12:40:00,74.58,74.75,74.47,74.72,7540.0,73.9758,74.1444,73.8667,74.1147,7540.0
2021-01-13 12:50:00,74.71,74.74,74.6,74.61,10335.0,74.1047,74.1345,73.9956,74.0055,10335.0
2021-01-13 13:00:00,74.64,74.64,74.49,74.6,14056.0,74.0353,74.0353,73.8865,73.9956,14056.0
2021-01-13 13:10:00,74.62,74.73,74.56,74.71,10912.0,74.0155,74.1246,73.9559,74.1047,10912.0
2021-01-13 13:20:00,74.72,75.0,74.68,74.98,15374.0,74.1147,74.3924,74.075,74.3725,15374.0
2021-01-13 13:30:00,75.0,75.11,74.98,75.1,7726.0,74.3924,74.5015,74.3725,74.4916,7726.0
2021-01-13 13:40:00,75.08,75.18,75.07,75.14,18958.0,74.4717,74.5709,74.4618,74.5312,18958.0
2021-01-13 13:50:00,75.16,75.2,75.08,75.14,21312.0,74.5511,74.5908,74.4717,74.5312,21312.0
2021-01-13 14:00:00,75.14,75.31,75.14,75.25,32958.0,74.5312,74.6999,74.5312,74.6404,32958.0
2021-01-13 14:10:00,75.23,75.37,75.22,75.28,22476.0,74.6205,74.7594,74.6106,74.6701,22476.0
2021-01-13 14:20:00,75.28,75.36,75.26,75.31,13115.0,74.6701,74.7495,74.6503,74.6999,13115.0
2021-01-13 14:30:00,75.34,75.46,75.31,75.4,11550.0,74.7296,74.8487,74.6999,74.7891,11550.0
2021-01-13 14:40:00,75.36,75.37,75.16,75.25,7357.0,74.7495,74.7594,74.5511,74.6404,7357.0
2021-01-13 14:50:00,75.22,75.26,74.98,75.03,7172.0,74.6106,74.6503,74.3725,74.4221,7172.0
2021-01-13 15:00:00,75.04,75.09,74.95,75.02,9760.0,74.4321,74.4817,74.3428,74.4122,9760.0
2021-01-13 15:10:00,75.03,75.12,74.95,74.96,10511.0,74.4221,74.5114,74.3428,74.3527,10511.0
2021-01-13 15:20:00,74.95,74.99,74.8,74.8,11496.0,74.3428,74.3825,74.194,74.194,11496.0
2021-01-13 15:30:00,74.81,75.02,74.75,74.98,16062.0,74.2039,74.4122,74.1444,74.3725,16062.0
2021-01-13 15:40:00,74.98,75.05,74.94,74.97,16978.0,74.3725,74.442,74.3329,74.3626,16978.0
2021-01-13 15:50:00,74.99,75.03,74.74,74.76,66993.0,74.3825,74.4221,74.1345,74.1543,66993.0
2021-01-14 09:30:00,75.21,75.3,74.62,75.22,24165.0,74.6007,74.69,74.0155,74.6106,24165.0
2021-01-14 09:40:00,75.25,75.32,75.08,75.17,10389.0,74.6404,74.7098,74.4717,74.561,10389.0
2021-01-14 09:50:00,75.19,75.28,75.0,75.25,6167.0,74.5808,74.6701,74.3924,74.6404,6167.0
2021-01-14 10:00:00,75.23,75.67,75.22,75.55,18825.0,74.6205,75.057,74.6106,74.9379,18825.0
2021-01-14 10:10:00,75.61,75.8,75.58,75.78,7492.0,74.9974,75.1859,74.9677,75.1661,7492.0
2021-01-14 10:20:00,75.75,75.75,75.32,75.33,6105.0,75.1363,75.1363,74.7098,74.7197,6105.0
2021-01-14 10:30:00,75.34,75.62,75.28,75.38,30104.0,74.7296,75.0074,74.6701,74.7693,30104.0
2021-01-14 10:40:00,75.33,75.35,75.12,75.15,4290.0,74.7197,74.7395,74.5114,74.5412,4290.0
2021-01-14 10:50:00,75.19,75.27,75.09,75.26,9664.0,74.5808,74.6602,74.4817,74.6503,9664.0
2021-01-14 11:00:00,75.23,75.23,75.0,75.05,4300.0,74.6205,74.6205,74.3924,74.442,4300.0
2021-01-14 11:10:00,75.11,75.35,75.06,75.35,15033.0,74.5015,74.7395,74.4519,74.7395,15033.0
2021-01-14 11:20:00,75.32,75.45,75.28,75.42,7031.0,74.7098,74.8387,74.6701,74.809,7031.0
2021-01-14 11:30:00,75.44,75.7,75.43,75.61,5152.0,74.8288,75.0867,74.8189,74.9974,5152.0
2021-01-14 11:40:00,75.66,75.87,75.66,75.86,6003.0,75.047,75.2553,75.047,75.2454,6003.0
2021-01-14 11:50:00,75.84,75.92,75.81,75.83,6013.0,75.2256,75.3049,75.1958,75.2157,6013.0
2021-01-14 12:00:00,75.83,75.89,75.73,75.78,6816.0,75.2157,75.2752,75.1165,75.1661,6816.0
2021-01-14 12:10:00,75.77,75.94,75.73,75.94,4730.0,75.1561,75.3248,75.1165,75.3248,4730.0
2021-01-14 12:20:00,75.95,76.0,75.93,76.0,4250.0,75.3347,75.3843,75.3148,75.3843,4250.0
2021-01-14 12:30:00,76.11,76.19,76.08,76.09,3705.0,75.4934,75.5727,75.4636,75.4736,3705.0
2021-01-14 12:40:00,76.09,76.12,75.96,76.01,4631.0,75.4736,75.5033,75.3446,75.3942,4631.0
2021-01-14 12:50:00,76.03,76.1,75.99,75.99,2504.0,75.414,75.4835,75.3744,75.3744,2504.0
2021-01-14 13:00:00,75.93,76.13,75.89,76.13,4266.0,75.3148,75.5132,75.2752,75.5132,4266.0
2021-01-14 13:10:00,76.12,76.13,76.05,76.09,3700.0,75.5033,75.5132,75.4339,75.4736,3700.0
2021-01-14 13:20:00,76.13,76.25,76.12,76.21,13229.0,75.5132,75.6323,75.5033,75.5926,13229.0
2021-01-14 13:30:00,76.23,76.49,76.22,76.49,5753.0,75.6124,75.8703,75.6025,75.8703,5753.0
2021-01-14 13:40:00,76.5,76.69,76.48,76.69,19319.0,75.8802,76.0687,75.8604,76.0687,19319.0
2021-01-14 13:50:00,76.7,76.84,76.67,76.84,25857.0,76.0786,76.2175,76.0489,76.2175,25857.0
2021-01-14 14:00:00,76.85,76.97,76.83,76.97,34374.0,76.2274,76.3464,76.2076,76.3464,34374.0
2021-01-14 14:10:00,76.97,77.18,76.93,77.06,29402.0,76.3464,76.5547,76.3067,76.4357,29402.0
2021-01-14 14:20:00,77.05,77.13,76.98,77.1,29522.0,76.4258,76.5051,76.3563,76.4754,29522.0
2021-01-14 14:30:00,77.12,77.55,77.11,77.53,24450.0,76.4952,76.9217,76.4853,76.9019,24450.0
2021-01-14 14:40:00,77.53,77.61,77.38,77.48,29936.0,76.9019,76.9812,76.7531,76.8523,29936.0
2021-01-14 14:50:00,77.48,77.57,77.37,77.56,42722.0,76.8523,76.9416,76.7432,76.9316,42722.0
2021-01-14 15:00:00,77.56,77.74,77.44,77.44,33872.0,76.9316,77.1102,76.8126,76.8126,33872.0
2021-01-14 15:10:00,77.44,77.53,77.28,77.33,33140.0,76.8126,76.9019,76.6539,76.7035,33140.0
2021-01-14 15:20:00,77.31,77.5,77.29,77.5,44998.0,76.6837,76.8721,76.6638,76.8721,44998.0
2021-01-14 15:30:00,77.5,77.87,77.48,77.81,51342.0,76.8721,77.2391,76.8523,77.1796,51342.0
2021-01-14 15:40:00,77.81,77.89,77.75,77.82,82731.0,77.1796,77.259,77.1201,77.1895,82731.0
2021-01-14 15:50:00,77.82,77.82,77.31,77.59,219209.0,77.1895,77.1895,76.6837,76.9614,219209.0
2021-01-15 09:30:00,76.78,77.2,75.48,75.48,72214.0,76.158,76.5746,74.8685,74.8685,72214.0
2021-01-15 09:40:00,75.34,76.05,75.26,75.94,8376.0,74.7296,75.4339,74.6503,75.3248,8376.0
2021-01-15 09:50:00,76.0,76.11,75.46,75.51,14875.0,75.3843,75.4934,74.8487,74.8983,14875.0
2021-01-15 10:00:00,75.55,75.81,75.28,75.42,16477.0,74.9379,75.1958,74.6701,74.809,16477.0
2021-01-15 10:10:00,75.42,75.62,75.1,75.19,32517.0,74.809,75.0074,74.4916,74.5808,32517.0
2021-01-15 10:20:00,75.14,75.46,74.8,75.27,32664.0,74.5312,74.8487,74.194,74.6602,32664.0
2021-01-15 10:30:00,75.2,75.72,75.2,75.66,7760.0,74.5908,75.1065,74.5908,75.047,7760.0
2021-01-15 10:40:00,75.73,75.87,75.72,75.78,10191.0,75.1165,75.2553,75.1065,75.1661,10191.0
2021-01-15 10:50:00,75.86,76.04,75.81,76.0,9374.0,75.2454,75.424,75.1958,75.3843,9374.0
2021-01-15 11:00:00,75.97,75.97,75.66,75.67,9603.0,75.3545,75.3545,75.047,75.057,9603.0
2021-01-15 11:10:00,75.64,75.66,75.31,75.46,7627.0,75.0272,75.047,74.6999,74.8487,7627.0
2021-01-15 11:20:00,75.42,75.65,75.37,75.64,13971.0,74.809,75.0371,74.7594,75.0272,13971.0
2021-01-15 11:30:00,75.6,75.7,75.51,75.7,10588.0,74.9875,75.0867,74.8983,75.0867,10588.0
2021-01-15 11:40:00,75.73,75.77,75.58,75.68,16636.0,75.1165,75.1561,74.9677,75.0669,16636.0
2021-01-15 11:50:00,75.61,75.63,75.4,75.45,10645.0,74.9974,75.0173,74.7891,74.8387,10645.0
2021-01-15 12:00:00,75.45,75.55,75.38,75.55,7572.0,74.8387,74.9379,74.7693,74.9379,7572.0
2021-01-15 12:10:00,75.52,75.71,75.51,75.6,12142.0,74.9082,75.0966,74.8983,74.9875,12142.0
2021-01-15 12:20:00,75.6,75.63,75.48,75.53,18236.0,74.9875,75.0173,74.8685,74.9181,18236.0
2021-01-15 12:30:00,75.52,75.81,75.41,75.81,6989.0,74.9082,75.1958,74.7991,75.1958,6989.0
2021-01-15 12:40:00,75.8,76.01,75.79,75.96,5555.0,75.1859,75.3942,75.176,75.3446,5555.0
2021-01-15 12:50:00,75.98,76.15,75.92,76.04,5255.0,75.3644,75.5331,75.3049,75.424,5255.0
2021-01-15 13:00:00,76.02,76.04,75.87,75.88,7753.0,75.4041,75.424,75.2553,75.2653,7753.0
2021-01-15 13:10:00,75.9,76.13,75.87,76.13,4404.0,75.2851,75.5132,75.2553,75.5132,4404.0
2021-01-15 13:20:00,76.09,76.23,76.09,76.23,6376.0,75.4736,75.6124,75.4736,75.6124,6376.0
2021-01-15 13:30:00,76.22,76.28,75.95,76.01,11772.0,75.6025,75.662,75.3347,75.3942,11772.0
2021-01-15 13:40:00,76.02,76.07,75.95,76.03,11107.0,75.4041,75.4537,75.3347,75.414,11107.0
2021-01-15 13:50:00,75.98,75.99,75.85,75.91,5486.0,75.3644,75.3744,75.2355,75.295,5486.0
2021-01-15 14:00:00,75.84,76.11,75.8,76.11,7405.0,75.2256,75.4934,75.1859,75.4934,7405.0
2021-01-15 14:10:00,76.09,76.11,75.93,76.0,7816.0,75.4736,75.4934,75.3148,75.3843,7816.0
2021-01-15 14:20:00,75.93,76.19,75.93,76.19,6627.0,75.3148,75.5727,75.3148,75.5727,6627.0
2021-01-15 14:30:00,76.24,76.46,76.2,76.44,6922.0,75.6223,75.8406,75.5827,75.8207,6922.0
2021-01-15 14:40:00,76.36,76.43,76.27,76.39,8237.0,75.7414,75.8108,75.6521,75.7711,8237.0
2021-01-15 14:50:00,76.36,76.36,76.18,76.23,9542.0,75.7414,75.7414,75.5628,75.6124,9542.0
2021-01-15 15:00:00,76.27,76.43,76.23,76.25,12363.0,75.6521,75.8108,75.6124,75.6323,12363.0
2021-01-15 15:10:00,76.29,76.5,76.28,76.32,12403.0,75.6719,75.8802,75.662,75.7017,12403.0
2021-01-15 15:20:00,76.3,76.31,76.19,76.23,8965.0,75.6819,75.6918,75.5727,75.6124,8965.0
2021-01-15 15:30:00,76.2,76.2,76.02,76.09,11941.0,75.5827,75.5827,75.4041,75.4736,11941.0
2021-01-15 15:40:00,76.1,76.14,75.83,75.87,39090.0,75.4835,75.5231,75.2157,75.2553,39090.0
2021-01-15 15:50:00,75.91,76.22,75.88,76.17,114544.0,75.295,75.6025,75.2653,75.5529,114544.0
2021-01-19 09:30:00,77.2,77.93,77.2,77.8,40816.0,76.5746,77.2986,76.5746,77.1697,40816.0
2021-01-19 09:40:00,77.75,77.78,77.29,77.45,14109.0,77.1201,77.1499,76.6638,76.8225,14109.0
2021-01-19 09:50:00,77.39,77.65,77.29,77.52,21261.0,76.763,77.0209,76.6638,76.892,21261.0
2021-01-19 10:00:00,77.54,77.8,77.35,77.46,39436.0,76.9118,77.1697,76.7233,76.8325,39436.0
2021-01-19 10:10:00,77.47,77.73,77.44,77.66,13352.0,76.8424,77.1003,76.8126,77.0308,13352.0
2021-01-19 10:20:00,77.65,77.87,77.65,77.76,17324.0,77.0209,77.2391,77.0209,77.13,17324.0
2021-01-19 10:30:00,77.78,78.29,77.76,78.25,18952.0,77.1499,77.6557,77.13,77.6161,18952.0
2021-01-19 10:40:00,78.29,78.34,77.88,77.88,14221.0,77.6557,77.7053,77.249,77.249,14221.0
2021-01-19 10:50:00,77.89,77.89,77.52,77.59,14288.0,77.259,77.259,76.892,76.9614,14288.0
2021-01-19 11:00:00,77.59,77.68,77.31,77.4,10987.0,76.9614,77.0507,76.6837,76.7729,10987.0
2021-01-19 11:10:00,77.42,77.55,77.31,77.43,10048.0,76.7928,76.9217,76.6837,76.8027,10048.0
2021-01-19 11:20:00,77.45,77.49,77.29,77.37,25166.0,76.8225,76.8622,76.6638,76.7432,25166.0
2021-01-19 11:30:00,77.37,77.41,77.01,77.16,12882.0,76.7432,76.7829,76.3861,76.5349,12882.0
2021-01-19 11:40:00,77.19,77.22,77.02,77.02,8903.0,76.5646,76.5944,76.396,76.396,8903.0
2021-01-19 11:50:00,77.03,77.07,76.79,76.96,21364.0,76.4059,76.4456,76.1679,76.3365,21364.0
2021-01-19 12:00:00,76.96,77.0,76.83,76.84,26188.0,76.3365,76.3762,76.2076,76.2175,26188.0
2021-01-19 12:10:00,76.84,76.88,76.62,76.73,9713.0,76.2175,76.2572,75.9993,76.1084,9713.0
2021-01-19 12:20:00,76.71,77.01,76.69,76.89,5469.0,76.0885,76.3861,76.0687,76.2671,5469.0
2021-01-19 12:30:00,76.93,76.93,76.68,76.68,2738.0,76.3067,76.3067,76.0588,76.0588,2738.0
2021-01-19 12:40:00,76.69,77.04,76.69,77.04,9142.0,76.0687,76.4159,76.0687,76.4159,9142.0
2021-01-19 12:50:00,77.02,77.06,76.93,76.97,3297.0,76.396,76.4357,76.3067,76.3464,3297.0
2021-01-19 13:00:00,76.97,77.17,76.91,77.1,5942.0,76.3464,76.5448,76.2869,76.4754,5942.0
2021-01-19 13:10:00,77.09,77.09,76.7,76.74,5945.0,76.4654,76.4654,76.0786,76.1183,5945.0
2021-01-19 13:20:00,76.68,76.94,76.65,76.94,9700.0,76.0588,76.3167,76.029,76.3167,9700.0
2021-01-19 13:30:00,76.97,77.13,76.96,77.0,7347.0,76.3464,76.5051,76.3365,76.3762,7347.0
2021-01-19 13:40:00,77.05,77.67,76.95,77.67,34972.0,76.4258,77.0408,76.3266,77.0408,34972.0
2021-01-19 13:50:00,77.67,78.0,77.63,77.81,23068.0,77.0408,77.3681,77.0011,77.1796,23068.0
2021-01-19 14:00:00,77.79,78.07,77.77,77.96,17879.0,77.1598,77.4375,77.1399,77.3284,17879.0
2021-01-19 14:10:00,77.98,78.11,77.98,78.01,12948.0,77.3482,77.4772,77.3482,77.378,12948.0
2021-01-19 14:20:00,78.01,78.01,77.75,77.84,12705.0,77.378,77.378,77.1201,77.2094,12705.0
2021-01-19 14:30:00,77.84,77.87,77.75,77.86,12517.0,77.2094,77.2391,77.1201,77.2292,12517.0
2021-01-19 14:40:00,77.84,78.01,77.82,78.01,10903.0,77.2094,77.378,77.1895,77.378,10903.0
2021-01-19 14:50:00,77.99,77.99,77.86,77.96,9893.0,77.3582,77.3582,77.2292,77.3284,9893.0
2021-01-19 15:00:00,77.94,78.17,77.9,78.16,22062.0,77.3086,77.5367,77.2689,77.5268,22062.0
2021-01-19 15:10:00,78.16,78.18,77.96,78.06,18218.0,77.5268,77.5466,77.3284,77.4276,18218.0
2021-01-19 15:20:00,78.1,78.23,78.05,78.23,14873.0,77.4673,77.5962,77.4177,77.5962,14873.0
2021-01-19 15:30:00,78.24,78.37,78.14,78.18,23407.0,77.6061,77.7351,77.5069,77.5466,23407.0
2021-01-19 15:40:00,78.18,78.33,78.13,78.3,41088.0,77.5466,77.6954,77.497,77.6656,41088.0
2021-01-19 15:50:00,78.31,78.31,78.07,78.26,101427.0,77.6756,77.6756,77.4375,77.626,101427.0
2021-01-20 09:30:00,78.62,78.99,78.12,78.46,34098.0,77.9831,78.3501,77.4871,77.8244,34098.0
2021-01-20 09:40:00,78.42,78.72,78.37,78.63,10291.0,77.7847,78.0822,77.7351,77.993,10291.0
2021-01-20 09:50:00,78.65,78.85,78.25,78.47,15903.0,78.0128,78.2112,77.6161,77.8343,15903.0
2021-01-20 10:00:00,78.57,79.05,78.55,79.01,21245.0,77.9335,78.4096,77.9136,78.3699,21245.0
2021-01-20 10:10:00,78.99,79.4,78.85,79.34,39750.0,78.3501,78.7567,78.2112,78.6972,39750.0
2021-01-20 10:20:00,79.35,79.49,79.18,79.22,21643.0,78.7071,78.846,78.5385,78.5782,21643.0
2021-01-20 10:30:00,79.22,79.79,78.95,79.79,51526.0,78.5782,79.1436,78.3104,79.1436,51526.0
2021-01-20 10:40:00,79.79,79.86,79.23,79.37,16979.0,79.1436,79.213,78.5881,78.727,16979.0
2021-01-20 10:50:00,79.41,79.55,79.13,79.26,26041.0,78.7667,78.9055,78.4889,78.6179,26041.0
2021-01-20 11:00:00,79.27,79.32,78.94,79.0,27469.0,78.6278,78.6774,78.3005,78.36,27469.0
2021-01-20 11:10:00,78.98,79.15,78.88,79.15,24956.0,78.3401,78.5088,78.2409,78.5088,24956.0
2021-01-20 11:20:00,79.11,79.13,78.81,79.06,20192.0,78.4691,78.4889,78.1715,78.4195,20192.0
2021-01-20 11:30:00,79.05,79.15,79.03,79.13,15093.0,78.4096,78.5088,78.3897,78.4889,15093.0
2021-01-20 11:40:00,79.12,79.15,78.99,79.02,29889.0,78.479,78.5088,78.3501,78.3798,29889.0
2021-01-20 11:50:00,79.02,79.11,78.94,78.98,16349.0,78.3798,78.4691,78.3005,78.3401,16349.0
2021-01-20 12:00:00,78.97,79.11,78.97,79.09,11881.0,78.3302,78.4691,78.3302,78.4492,11881.0
2021-01-20 12:10:00,79.06,79.06,78.93,79.04,11311.0,78.4195,78.4195,78.2905,78.3997,11311.0
2021-01-20 12:20:00,79.04,79.11,78.8,78.8,21907.0,78.3997,78.4691,78.1616,78.1616,21907.0
2021-01-20 12:30:00,78.82,78.84,78.48,78.48,18934.0,78.1814,78.2013,77.8442,77.8442,18934.0
2021-01-20 12:40:00,78.48,79.1,78.45,79.05,28373.0,77.8442,78.4592,77.8144,78.4096,28373.0
2021-01-20 12:50:00,79.02,79.24,78.99,79.22,14405.0,78.3798,78.598,78.3501,78.5782,14405.0
2021-01-20 13:00:00,79.21,79.36,79.21,79.33,11420.0,78.5683,78.7171,78.5683,78.6873,11420.0
2021-01-20 13:10:00,79.33,79.38,79.3,79.31,14679.0,78.6873,78.7369,78.6575,78.6675,14679.0
2021-01-20 13:20:00,79.34,79.35,78.98,79.01,19546.0,78.6972,78.7071,78.3401,78.3699,19546.0
2021-01-20 13:30:00,79.02,79.18,78.99,79.13,10764.0,78.3798,78.5385,78.3501,78.4889,10764.0
2021-01-20 13:40:00,79.12,79.23,78.94,78.99,8985.0,78.479,78.5881,78.3005,78.3501,8985.0
2021-01-20 13:50:00,78.98,79.43,78.96,79.37,20032.0,78.3401,78.7865,78.3203,78.727,20032.0
2021-01-20 14:00:00,79.38,79.39,79.23,79.38,31706.0,78.7369,78.7468,78.5881,78.7369,31706.0
2021-01-20 14:10:00,79.4,79.4,79.09,79.09,8744.0,78.7567,78.7567,78.4492,78.4492,8744.0
2021-01-20 14:20:00,79.13,79.14,78.92,78.97,8345.0,78.4889,78.4988,78.2806,78.3302,8345.0
2021-01-20 14:30:00,78.94,79.01,78.81,78.85,16815.0,78.3005,78.3699,78.1715,78.2112,16815.0
2021-01-20 14:40:00,78.85,79.06,78.75,79.06,18585.0,78.2112,78.4195,78.112,78.4195,18585.0
2021-01-20 14:50:00,79.03,79.12,78.97,79.03,24477.0,78.3897,78.479,78.3302,78.3897,24477.0
2021-01-20 15:00:00,79.03,79.18,78.95,79.04,27374.0,78.3897,78.5385,78.3104,78.3997,27374.0
2021-01-20 15:10:00,79.07,79.35,79.07,79.35,28692.0,78.4294,78.7071,78.4294,78.7071,28692.0
2021-01-20 15:20:00,79.31,79.31,79.18,79.22,26826.0,78.6675,78.6675,78.5385,78.5782,26826.0
2021-01-20 15:30:00,79.23,79.31,79.16,79.29,32264.0,78.5881,78.6675,78.5187,78.6476,32264.0
2021-01-20 15:40:00,79.27,79.41,79.24,79.33,34485.0,78.6278,78.7667,78.598,78.6873,34485.0
2021-01-20 15:50:00,79.31,79.66,79.26,79.28,112929.0,78.6675,79.0146,78.6179,78.6377,112929.0
2021-01-21 09:30:00,79.16,79.81,79.12,79.28,21600.0,78.5187,79.1634,78.479,78.6377,21600.0
2021-01-21 09:40:00,79.32,79.39,79.08,79.22,6608.0,78.6774,78.7468,78.4393,78.5782,6608.0
2021-01-21 09:50:00,79.22,79.22,78.97,79.05,8463.0,78.5782,78.5782,78.3302,78.4096,8463.0
2021-01-21 10:00:00,79.04,79.16,78.71,79.01,11115.0,78.3997,78.5187,78.0723,78.3699,11115.0
2021-01-21 10:10:00,79.05,79.23,78.96,79.23,3734.0,78.4096,78.5881,78.3203,78.5881,3734.0
2021-01-21 10:20:00,79.19,79.19,78.95,79.07,7937.0,78.5484,78.5484,78.3104,78.4294,7937.0
2021-01-21 10:30:00,79.19,79.35,79.02,79.25,10951.0,78.5484,78.7071,78.3798,78.608,10951.0
2021-01-21 10:40:00,79.26,79.31,79.16,79.3,5368.0,78.6179,78.6675,78.5187,78.6575,5368.0
2021-01-21 10:50:00,79.29,79.29,79.07,79.18,7711.0,78.6476,78.6476,78.4294,78.5385,7711.0
2021-01-21 11:00:00,79.2,79.29,78.97,78.98,9685.0,78.5584,78.6476,78.3302,78.3401,9685.0
2021-01-21 11:10:00,79.01,79.01,78.8,78.81,8387.0,78.3699,78.3699,78.1616,78.1715,8387.0
2021-01-21 11:20:00,78.8,78.84,78.73,78.76,4596.0,78.1616,78.2013,78.0922,78.1219,4596.0
2021-01-21 11:30:00,78.8,78.84,78.44,78.58,10185.0,78.1616,78.2013,77.8045,77.9434,10185.0
2021-01-21 11:40:00,78.55,78.72,78.54,78.66,7941.0,77.9136,78.0822,77.9037,78.0227,7941.0
2021-01-21 11:50:00,78.66,78.67,78.51,78.55,5200.0,78.0227,78.0326,77.8739,77.9136,5200.0
2021-01-21 12:00:00,78.55,78.57,78.36,78.37,4705.0,77.9136,77.9335,77.7252,77.7351,4705.0
2021-01-21 12:10:00,78.38,78.41,78.17,78.17,4736.0,77.745,77.7748,77.5367,77.5367,4736.0
2021-01-21 12:20:00,78.12,78.27,78.08,78.19,9194.0,77.4871,77.6359,77.4474,77.5565,9194.0
2021-01-21 12:30:00,78.21,78.24,78.05,78.05,4988.0,77.5764,77.6061,77.4177,77.4177,4988.0
2021-01-21 12:40:00,78.08,78.1,77.94,77.96,9058.0,77.4474,77.4673,77.3086,77.3284,9058.0
2021-01-21 12:50:00,77.95,77.95,77.79,77.94,12039.0,77.3185,77.3185,77.1598,77.3086,12039.0
2021-01-21 13:00:00,77.95,77.96,77.63,77.64,17143.0,77.3185,77.3284,77.0011,77.011,17143.0
2021-01-21 13:10:00,77.63,77.65,77.41,77.42,17489.0,77.0011,77.0209,76.7829,76.7928,17489.0
2021-01-21 13:20:00,77.38,77.55,77.35,77.55,12248.0,76.7531,76.9217,76.7233,76.9217,12248.0
2021-01-21 13:30:00,77.54,77.84,77.54,77.77,7884.0,76.9118,77.2094,76.9118,77.1399,7884.0
2021-01-21 13:40:00,77.72,77.89,77.71,77.89,6448.0,77.0903,77.259,77.0804,77.259,6448.0
2021-01-21 13:50:00,77.86,77.92,77.83,77.9,9269.0,77.2292,77.2887,77.1995,77.2689,9269.0
2021-01-21 14:00:00,77.91,78.02,77.87,77.98,6536.0,77.2788,77.3879,77.2391,77.3482,6536.0
2021-01-21 14:10:00,78.02,78.26,77.99,78.25,10589.0,77.3879,77.626,77.3582,77.6161,10589.0
2021-01-21 14:20:00,78.25,78.39,78.24,78.32,6618.0,77.6161,77.7549,77.6061,77.6855,6618.0
2021-01-21 14:30:00,78.29,78.52,78.28,78.52,9782.0,77.6557,77.8839,77.6458,77.8839,9782.0
2021-01-21 14:40:00,78.51,78.52,78.34,78.34,3889.0,77.8739,77.8839,77.7053,77.7053,3889.0
2021-01-21 14:50:00,78.29,78.32,78.1,78.2,5530.0,77.6557,77.6855,77.4673,77.5665,5530.0
2021-01-21 15:00:00,78.21,78.3,78.2,78.25,4518.0,77.5764,77.6656,77.5665,77.6161,4518.0
2021-01-21 15:10:00,78.26,78.26,78.16,78.16,5190.0,77.626,77.626,77.5268,77.5268,5190.0
2021-01-21 15:20:00,78.16,78.17,77.89,77.91,18549.0,77.5268,77.5367,77.259,77.2788,18549.0
2021-01-21 15:30:00,77.89,77.95,77.47,77.54,21607.0,77.259,77.3185,76.8424,76.9118,21607.0
2021-01-21 15:40:00,77.55,77.77,77.53,77.63,18554.0,76.9217,77.1399,76.9019,77.0011,18554.0
2021-01-21 15:50:00,77.63,77.92,77.63,77.81,83830.0,77.0011,77.2887,77.0011,77.1796,83830.0
2021-01-22 09:30:00,77.56,77.94,77.09,77.09,29014.0,76.9316,77.3086,76.4654,76.4654,29014.0
2021-01-22 09:40:00,77.1,77.15,76.64,76.91,14952.0,76.4754,76.525,76.0191,76.2869,14952.0
2021-01-22 09:50:00,77.01,77.72,76.94,77.64,11983.0,76.3861,77.0903,76.3167,77.011,11983.0
2021-01-22 10:00:00,77.69,77.79,77.43,77.58,13135.0,77.0606,77.1598,76.8027,76.9515,13135.0
2021-01-22 10:10:00,77.58,77.59,76.81,76.81,8797.0,76.9515,76.9614,76.1877,76.1877,8797.0
2021-01-22 10:20:00,76.85,76.94,76.75,76.79,9008.0,76.2274,76.3167,76.1282,76.1679,9008.0
2021-01-22 10:30:00,76.89,76.97,76.69,76.77,12649.0,76.2671,76.3464,76.0687,76.148,12649.0
2021-01-22 10:40:00,76.84,77.19,76.79,77.05,8899.0,76.2175,76.5646,76.1679,76.4258,8899.0
2021-01-22 10:50:00,77.15,77.45,77.15,77.45,8931.0,76.525,76.8225,76.525,76.8225,8931.0
2021-01-22 11:00:00,77.44,77.58,77.43,77.48,7957.0,76.8126,76.9515,76.8027,76.8523,7957.0
2021-01-22 11:10:00,77.45,77.55,77.31,77.35,11824.0,76.8225,76.9217,76.6837,76.7233,11824.0
2021-01-22 11:20:00,77.35,77.49,77.28,77.39,13007.0,76.7233,76.8622,76.6539,76.763,13007.0
2021-01-22 11:30:00,77.39,77.79,77.32,77.78,16177.0,76.763,77.1598,76.6936,77.1499,16177.0
2021-01-22 11:40:00,77.78,77.79,77.42,77.5,30132.0,77.1499,77.1598,76.7928,76.8721,30132.0
2021-01-22 11:50:00,77.5,77.55,77.32,77.54,8696.0,76.8721,76.9217,76.6936,76.9118,8696.0
2021-01-22 12:00:00,77.53,77.65,77.39,77.39,12914.0,76.9019,77.0209,76.763,76.763,12914.0
2021-01-22 12:10:00,77.37,77.46,77.33,77.42,7558.0,76.7432,76.8325,76.7035,76.7928,7558.0
2021-01-22 12:20:00,77.44,77.55,77.38,77.45,5589.0,76.8126,76.9217,76.7531,76.8225,5589.0
2021-01-22 12:30:00,77.48,77.49,77.27,77.27,6767.0,76.8523,76.8622,76.644,76.644,6767.0
2021-01-22 12:40:00,77.26,77.37,77.15,77.26,7752.0,76.6341,76.7432,76.525,76.6341,7752.0
2021-01-22 12:50:00,77.24,77.48,77.24,77.42,7721.0,76.6142,76.8523,76.6142,76.7928,7721.0
2021-01-22 13:00:00,77.4,77.49,77.31,77.31,5323.0,76.7729,76.8622,76.6837,76.6837,5323.0
2021-01-22 13:10:00,77.28,77.28,77.07,77.22,5426.0,76.6539,76.6539,76.4456,76.5944,5426.0
2021-01-22 13:20:00,77.24,77.27,77.19,77.27,5514.0,76.6142,76.644,76.5646,76.644,5514.0
2021-01-22 13:30:00,77.23,77.71,77.22,77.64,41913.0,76.6043,77.0804,76.5944,77.011,41913.0
2021-01-22 13:40:00,77.59,77.63,77.36,77.37,5770.0,76.9614,77.0011,76.7333,76.7432,5770.0
2021-01-22 13:50:00,77.37,77.48,77.37,77.38,6091.0,76.7432,76.8523,76.7432,76.7531,6091.0
2021-01-22 14:00:00,77.33,77.45,77.28,77.28,11602.0,76.7035,76.8225,76.6539,76.6539,11602.0
2021-01-22 14:10:00,77.28,77.3,77.09,77.09,6036.0,76.6539,76.6737,76.4654,76.4654,6036.0
2021-01-22 14:20:00,77.06,77.31,77.02,77.3,8524.0,76.4357,76.6837,76.396,76.6737,8524.0
2021-01-22 14:30:00,77.26,77.33,77.2,77.22,5405.0,76.6341,76.7035,76.5746,76.5944,5405.0
2021-01-22 14:40:00,77.26,77.44,77.26,77.41,9323.0,76.6341,76.8126,76.6341,76.7829,9323.0
2021-01-22 14:50:00,77.42,77.45,77.3,77.37,8423.0,76.7928,76.8225,76.6737,76.7432,8423.0
2021-01-22 15:00:00,77.39,77.47,77.35,77.4,10308.0,76.763,76.8424,76.7233,76.7729,10308.0
2021-01-22 15:10:00,77.38,77.44,77.24,77.42,10702.0,76.7531,76.8126,76.6142,76.7928,10702.0
2021-01-22 15:20:00,77.43,77.55,77.38,77.55,40193.0,76.8027,76.9217,76.7531,76.9217,40193.0
2021-01-22 15:30:00,77.55,77.95,77.55,77.92,22465.0,76.9217,77.3185,76.9217,77.2887,22465.0
2021-01-22 15:40:00,77.94,78.12,77.7,77.82,30321.0,77.3086,77.4871,77.0705,77.1895,30321.0
2021-01-22 15:50:00,77.74,78.0,77.65,77.66,114198.0,77.1102,77.3681,77.0209,77.0308,114198.0
2021-01-25 09:30:00,77.54,77.78,77.11,77.33,16892.0,76.9118,77.1499,76.4853,76.7035,16892.0
2021-01-25 09:40:00,77.41,77.77,76.97,76.97,8681.0,76.7829,77.1399,76.3464,76.3464,8681.0
2021-01-25 09:50:00,77.01,77.01,76.4,76.48,7951.0,76.3861,76.3861,75.781,75.8604,7951.0
2021-01-25 10:00:00,76.36,76.87,76.29,76.76,9291.0,75.7414,76.2472,75.6719,76.1381,9291.0
2021-01-25 10:10:00,76.79,77.01,76.7,77.01,10984.0,76.1679,76.3861,76.0786,76.3861,10984.0
2021-01-25 10:20:00,77.07,77.27,77.01,77.12,9840.0,76.4456,76.644,76.3861,76.4952,9840.0
2021-01-25 10:30:00,77.17,77.36,76.99,76.99,11415.0,76.5448,76.7333,76.3663,76.3663,11415.0
2021-01-25 10:40:00,76.93,76.99,76.56,76.56,5314.0,76.3067,76.3663,75.9397,75.9397,5314.0
2021-01-25 10:50:00,76.5,76.5,75.6,75.68,11302.0,75.8802,75.8802,74.9875,75.0669,11302.0
2021-01-25 11:00:00,75.59,75.84,75.03,75.08,14219.0,74.9776,75.2256,74.4221,74.4717,14219.0
2021-01-25 11:10:00,75.17,75.67,75.17,75.55,6980.0,74.561,75.057,74.561,74.9379,6980.0
2021-01-25 11:20:00,75.56,75.65,75.34,75.39,4899.0,74.9478,75.0371,74.7296,74.7792,4899.0
2021-01-25 11:30:00,75.4,75.52,75.0,75.22,35398.0,74.7891,74.9082,74.3924,74.6106,35398.0
2021-01-25 11:40:00,75.23,75.54,75.14,75.47,9321.0,74.6205,74.928,74.5312,74.8586,9321.0
2021-01-25 11:50:00,75.45,75.45,75.04,75.11,17698.0,74.8387,74.8387,74.4321,74.5015,17698.0
2021-01-25 12:00:00,75.14,75.14,74.68,74.78,18101.0,74.5312,74.5312,74.075,74.1742,18101.0
2021-01-25 12:10:00,74.79,74.88,74.41,74.5,14787.0,74.1841,74.2734,73.8072,73.8964,14787.0
2021-01-25 12:20:00,74.51,74.75,74.46,74.61,14233.0,73.9064,74.1444,73.8568,74.0055,14233.0
2021-01-25 12:30:00,74.57,75.06,74.55,75.02,5723.0,73.9659,74.4519,73.946,74.4122,5723.0
2021-01-25 12:40:00,75.09,75.27,75.05,75.18,4564.0,74.4817,74.6602,74.442,74.5709,4564.0
2021-01-25 12:50:00,75.13,75.13,74.91,75.06,5419.0,74.5213,74.5213,74.3031,74.4519,5419.0
2021-01-25 13:00:00,75.09,75.22,74.92,74.95,4880.0,74.4817,74.6106,74.313,74.3428,4880.0
2021-01-25 13:10:00,75.0,75.44,75.0,75.33,4524.0,74.3924,74.8288,74.3924,74.7197,4524.0
2021-01-25 13:20:00,75.35,75.49,75.3,75.45,3682.0,74.7395,74.8784,74.69,74.8387,3682.0
2021-01-25 13:30:00,75.45,75.57,75.44,75.56,5792.0,74.8387,74.9578,74.8288,74.9478,5792.0
2021-01-25 13:40:00,75.56,75.6,75.38,75.44,3998.0,74.9478,74.9875,74.7693,74.8288,3998.0
2021-01-25 13:50:00,75.5,75.5,75.21,75.26,4981.0,74.8883,74.8883,74.6007,74.6503,4981.0
2021-01-25 14:00:00,75.27,75.3,75.09,75.14,17261.0,74.6602,74.69,74.4817,74.5312,17261.0
2021-01-25 14:10:00,75.15,75.26,75.0,75.07,11511.0,74.5412,74.6503,74.3924,74.4618,11511.0
2021-01-25 14:20:00,75.08,75.17,74.97,75.16,7503.0,74.4717,74.561,74.3626,74.5511,7503.0
2021-01-25 14:30:00,75.18,75.23,75.07,75.09,3008.0,74.5709,74.6205,74.4618,74.4817,3008.0
2021-01-25 14:40:00,75.06,75.56,75.05,75.53,10205.0,74.4519,74.9478,74.442,74.9181,10205.0
2021-01-25 14:50:00,75.51,75.59,75.28,75.44,8619.0,74.8983,74.9776,74.6701,74.8288,8619.0
2021-01-25 15:00:00,75.43,75.6,75.43,75.56,4822.0,74.8189,74.9875,74.8189,74.9478,4822.0
2021-01-25 15:10:00,75.59,75.59,75.32,75.48,8497.0,74.9776,74.9776,74.7098,74.8685,8497.0
2021-01-25 15:20:00,75.49,75.62,75.48,75.58,6535.0,74.8784,75.0074,74.8685,74.9677,6535.0
2021-01-25 15:30:00,75.57,75.78,75.54,75.72,10878.0,74.9578,75.1661,74.928,75.1065,10878.0
2021-01-25 15:40:00,75.73,75.8,75.54,75.6,18249.0,75.1165,75.1859,74.928,74.9875,18249.0
2021-01-25 15:50:00,75.56,75.82,75.56,75.72,41421.0,74.9478,75.2057,74.9478,75.1065,41421.0
2021-01-26 09:30:00,76.29,76.29,75.77,76.01,15268.0,75.6719,75.6719,75.1561,75.3942,15268.0
2021-01-26 09:40:00,75.92,76.21,75.74,76.0,10078.0,75.3049,75.5926,75.1264,75.3843,10078.0
2021-01-26 09:50:00,76.07,76.07,75.17,75.17,7401.0,75.4537,75.4537,74.561,74.561,7401.0
2021-01-26 10:00:00,75.15,75.31,75.03,75.26,8334.0,74.5412,74.6999,74.4221,74.6503,8334.0
2021-01-26 10:10:00,75.25,75.27,74.92,75.1,13275.0,74.6404,74.6602,74.313,74.4916,13275.0
2021-01-26 10:20:00,75.1,75.44,75.04,75.44,7317.0,74.4916,74.8288,74.4321,74.8288,7317.0
2021-01-26 10:30:00,75.44,75.59,75.35,75.59,11255.0,74.8288,74.9776,74.7395,74.9776,11255.0
2021-01-26 10:40:00,75.54,75.68,75.45,75.55,6142.0,74.928,75.0669,74.8387,74.9379,6142.0
2021-01-26 10:50:00,75.5,75.57,75.4,75.51,15502.0,74.8883,74.9578,74.7891,74.8983,15502.0
2021-01-26 11:00:00,75.56,75.63,75.39,75.48,10137.0,74.9478,75.0173,74.7792,74.8685,10137.0
2021-01-26 11:10:00,75.5,75.68,75.5,75.63,29360.0,74.8883,75.0669,74.8883,75.0173,29360.0
2021-01-26 11:20:00,75.68,75.97,75.63,75.85,5580.0,75.0669,75.3545,75.0173,75.2355,5580.0
2021-01-26 11:30:00,75.87,75.87,75.58,75.58,3851.0,75.2553,75.2553,74.9677,74.9677,3851.0
2021-01-26 11:40:00,75.46,75.59,75.3,75.34,12149.0,74.8487,74.9776,74.69,74.7296,12149.0
2021-01-26 11:50:00,75.32,75.37,75.09,75.21,7563.0,74.7098,74.7594,74.4817,74.6007,7563.0
2021-01-26 12:00:00,75.24,75.5,75.21,75.45,11589.0,74.6304,74.8883,74.6007,74.8387,11589.0
2021-01-26 12:10:00,75.45,75.5,75.35,75.41,9486.0,74.8387,74.8883,74.7395,74.7991,9486.0
2021-01-26 12:20:00,75.38,75.47,75.3,75.3,9736.0,74.7693,74.8586,74.69,74.69,9736.0
2021-01-26 12:30:00,75.31,75.36,75.18,75.3,11023.0,74.6999,74.7495,74.5709,74.69,11023.0
2021-01-26 12:40:00,75.26,75.33,75.11,75.18,2719.0,74.6503,74.7197,74.5015,74.5709,2719.0
2021-01-26 12:50:00,75.21,75.4,75.21,75.4,4370.0,74.6007,74.7891,74.6007,74.7891,4370.0
2021-01-26 13:00:00,75.38,75.56,75.38,75.56,16799.0,74.7693,74.9478,74.7693,74.9478,16799.0
2021-01-26 13:10:00,75.59,75.69,75.56,75.59,6225.0,74.9776,75.0768,74.9478,74.9776,6225.0
2021-01-26 13:20:00,75.62,75.71,75.53,75.53,18012.0,75.0074,75.0966,74.9181,74.9181,18012.0
2021-01-26 13:30:00,75.53,75.6,75.45,75.5,5194.0,74.9181,74.9875,74.8387,74.8883,5194.0
2021-01-26 13:40:00,75.48,75.62,75.45,75.57,8720.0,74.8685,75.0074,74.8387,74.9578,8720.0
2021-01-26 13:50:00,75.55,75.55,75.39,75.39,6839.0,74.9379,74.9379,74.7792,74.7792,6839.0
2021-01-26 14:00:00,75.4,75.56,75.33,75.56,14949.0,74.7891,74.9478,74.7197,74.9478,14949.0
2021-01-26 14:10:00,75.56,75.7,75.5,75.6,14659.0,74.9478,75.0867,74.8883,74.9875,14659.0
2021-01-26 14:20:00,75.66,75.67,75.45,75.59,13252.0,75.047,75.057,74.8387,74.9776,13252.0
2021-01-26 14:30:00,75.63,75.78,75.62,75.73,13544.0,75.0173,75.1661,75.0074,75.1165,13544.0
2021-01-26 14:40:00,75.74,75.77,75.65,75.71,14450.0,75.1264,75.1561,75.0371,75.0966,14450.0
2021-01-26 14:50:00,75.69,75.8,75.68,75.76,15313.0,75.0768,75.1859,75.0669,75.1462,15313.0
2021-01-26 15:00:00,75.74,75.78,75.63,75.63,12128.0,75.1264,75.1661,75.0173,75.0173,12128.0
2021-01-26 15:10:00,75.63,75.64,75.34,75.35,7786.0,75.0173,75.0272,74.7296,74.7395,7786.0
2021-01-26 15:20:00,75.35,75.37,75.21,75.33,13745.0,74.7395,74.7594,74.6007,74.7197,13745.0
2021-01-26 15:30:00,75.33,75.39,75.01,75.06,8571.0,74.7197,74.7792,74.4023,74.4519,8571.0
2021-01-26 15:40:00,75.03,75.17,75.0,75.01,17745.0,74.4221,74.561,74.3924,74.4023,17745.0
2021-01-26 15:50:00,75.03,75.03,74.74,74.84,50016.0,74.4221,74.4221,74.1345,74.2337,50016.0
2021-01-27 09:30:00,73.17,73.3,71.1,71.24,77819.0,72.5772,72.7062,70.524,70.6628,77819.0
2021-01-27 09:40:00,71.47,71.51,70.38,70.81,24532.0,70.891,70.9307,69.8098,70.2363,24532.0
2021-01-27 09:50:00,70.9,71.62,70.51,71.52,38503.0,70.3256,71.0398,69.9388,70.9406,38503.0
2021-01-27 10:00:00,71.58,72.1,71.48,71.84,19225.0,71.0001,71.5159,70.9009,71.258,19225.0
2021-01-27 10:10:00,71.89,72.73,71.89,72.73,8846.0,71.3076,72.1408,71.3076,72.1408,8846.0
2021-01-27 10:20:00,72.74,73.18,72.7,73.04,16801.0,72.1507,72.5871,72.111,72.4483,16801.0
2021-01-27 10:30:00,73.05,73.26,72.75,72.91,11109.0,72.4582,72.6665,72.1606,72.3193,11109.0
2021-01-27 10:40:00,72.93,73.1,72.76,72.95,8273.0,72.3392,72.5078,72.1705,72.359,8273.0
2021-01-27 10:50:00,72.88,73.37,72.88,73.37,5062.0,72.2896,72.7756,72.2896,72.7756,5062.0
2021-01-27 11:00:00,73.3,73.33,72.74,72.75,9310.0,72.7062,72.7359,72.1507,72.1606,9310.0
2021-01-27 11:10:00,72.79,72.79,72.28,72.37,14792.0,72.2003,72.2003,71.6944,71.7837,14792.0
2021-01-27 11:20:00,72.37,72.6,72.3,72.34,13229.0,71.7837,72.0118,71.7143,71.7539,13229.0
2021-01-27 11:30:00,72.41,72.61,72.3,72.61,12685.0,71.8234,72.0217,71.7143,72.0217,12685.0
2021-01-27 11:40:00,72.66,72.68,72.3,72.33,11366.0,72.0713,72.0912,71.7143,71.744,11366.0
2021-01-27 11:50:00,72.31,72.35,72.07,72.07,7306.0,71.7242,71.7639,71.4861,71.4861,7306.0
2021-01-27 12:00:00,72.07,72.36,72.07,72.34,6165.0,71.4861,71.7738,71.4861,71.7539,6165.0
2021-01-27 12:10:00,72.3,72.46,72.26,72.4,6485.0,71.7143,71.873,71.6746,71.8134,6485.0
2021-01-27 12:20:00,72.4,72.4,72.14,72.17,7715.0,71.8134,71.8134,71.5556,71.5853,7715.0
2021-01-27 12:30:00,72.14,72.43,72.07,72.35,13447.0,71.5556,71.8432,71.4861,71.7639,13447.0
2021-01-27 12:40:00,72.35,72.55,72.29,72.51,6340.0,71.7639,71.9622,71.7043,71.9226,6340.0
2021-01-27 12:50:00,72.54,72.75,72.47,72.7,5690.0,71.9523,72.1606,71.8829,72.111,5690.0
2021-01-27 13:00:00,72.73,72.84,72.67,72.73,6042.0,72.1408,72.2499,72.0813,72.1408,6042.0
2021-01-27 13:10:00,72.7,72.73,72.39,72.55,7409.0,72.111,72.1408,71.8035,71.9622,7409.0
2021-01-27 13:20:00,72.56,72.88,72.53,72.74,8814.0,71.9721,72.2896,71.9424,72.1507,8814.0
2021-01-27 13:30:00,72.69,72.8,72.63,72.65,6897.0,72.1011,72.2102,72.0416,72.0614,6897.0
2021-01-27 13:40:00,72.6,72.64,72.31,72.31,8183.0,72.0118,72.0515,71.7242,71.7242,8183.0
2021-01-27 13:50:00,72.27,72.36,72.06,72.15,14917.0,71.6845,71.7738,71.4762,71.5655,14917.0
2021-01-27 14:00:00,72.12,72.27,71.94,72.05,15185.0,71.5357,71.6845,71.3572,71.4663,15185.0
2021-01-27 14:10:00,72.08,72.1,71.54,71.61,17242.0,71.496,71.5159,70.9604,71.0298,17242.0
2021-01-27 14:20:00,71.58,72.39,71.49,72.23,32591.0,71.0001,71.8035,70.9108,71.6448,32591.0
2021-01-27 14:30:00,72.23,72.3,71.66,71.7,14289.0,71.6448,71.7143,71.0794,71.1191,14289.0
2021-01-27 14:40:00,71.66,71.84,71.38,71.43,21495.0,71.0794,71.258,70.8017,70.8513,21495.0
2021-01-27 14:50:00,71.42,71.61,71.15,71.31,17619.0,70.8414,71.0298,70.5736,70.7323,17619.0
2021-01-27 15:00:00,71.26,71.75,71.22,71.48,43961.0,70.6827,71.1687,70.643,70.9009,43961.0
2021-01-27 15:10:00,71.53,71.78,71.53,71.62,26471.0,70.9505,71.1985,70.9505,71.0398,26471.0
2021-01-27 15:20:00,71.53,71.55,71.06,71.08,23861.0,70.9505,70.9703,70.4843,70.5041,23861.0
2021-01-27 15:30:00,71.11,71.47,71.06,71.4,37649.0,70.5339,70.891,70.4843,70.8215,37649.0
2021-01-27 15:40:00,71.35,71.64,71.26,71.59,45109.0,70.772,71.0596,70.6827,71.01,45109.0
2021-01-27 15:50:00,71.58,71.84,71.55,71.72,89954.0,71.0001,71.258,70.9703,71.139,89954.0
2021-01-28 09:30:00,72.93,73.0,72.35,72.66,23028.0,72.3392,72.4086,71.7639,72.0713,23028.0
2021-01-28 09:40:00,72.5,73.16,72.5,73.08,5504.0,71.9126,72.5673,71.9126,72.4879,5504.0
2021-01-28 09:50:00,73.05,73.43,72.96,73.01,11878.0,72.4582,72.8351,72.3689,72.4185,11878.0
2021-01-28 10:00:00,72.82,73.23,72.76,72.95,27712.0,72.23,72.6367,72.1705,72.359,27712.0
2021-01-28 10:10:00,72.95,73.12,72.85,72.85,9804.0,72.359,72.5276,72.2598,72.2598,9804.0
2021-01-28 10:20:00,72.93,73.01,72.37,72.42,12611.0,72.3392,72.4185,71.7837,71.8333,12611.0
2021-01-28 10:30:00,72.53,72.68,72.17,72.61,37695.0,71.9424,72.0912,71.5853,72.0217,37695.0
2021-01-28 10:40:00,72.56,72.72,72.18,72.61,18325.0,71.9721,72.1309,71.5952,72.0217,18325.0
2021-01-28 10:50:00,72.62,72.83,72.47,72.59,10042.0,72.0317,72.24,71.8829,72.0019,10042.0
2021-01-28 11:00:00,72.58,72.87,72.54,72.66,8396.0,71.992,72.2796,71.9523,72.0713,8396.0
2021-01-28 11:10:00,72.67,72.77,72.05,72.07,27627.0,72.0813,72.1804,71.4663,71.4861,27627.0
2021-01-28 11:20:00,72.14,72.14,71.6,71.73,21638.0,71.5556,71.5556,71.0199,71.1489,21638.0
2021-01-28 11:30:00,71.8,72.3,71.8,72.27,15441.0,71.2183,71.7143,71.2183,71.6845,15441.0
2021-01-28 11:40:00,72.31,72.36,72.03,72.22,25652.0,71.7242,71.7738,71.4464,71.6349,25652.0
2021-01-28 11:50:00,72.26,72.44,72.17,72.33,25645.0,71.6746,71.8531,71.5853,71.744,25645.0
2021-01-28 12:00:00,72.37,72.68,72.36,72.56,14496.0,71.7837,72.0912,71.7738,71.9721,14496.0
2021-01-28 12:10:00,72.55,72.63,72.43,72.43,22463.0,71.9622,72.0416,71.8432,71.8432,22463.0
2021-01-28 12:20:00,72.43,72.47,72.3,72.42,11924.0,71.8432,71.8829,71.7143,71.8333,11924.0
2021-01-28 12:30:00,72.42,72.73,72.42,72.7,9687.0,71.8333,72.1408,71.8333,72.111,9687.0
2021-01-28 12:40:00,72.69,72.81,72.64,72.78,6745.0,72.1011,72.2201,72.0515,72.1904,6745.0
2021-01-28 12:50:00,72.81,72.81,72.64,72.64,9534.0,72.2201,72.2201,72.0515,72.0515,9534.0
2021-01-28 13:00:00,72.64,72.69,72.29,72.44,11296.0,72.0515,72.1011,71.7043,71.8531,11296.0
2021-01-28 13:10:00,72.46,72.47,72.03,72.23,13773.0,71.873,71.8829,71.4464,71.6448,13773.0
2021-01-28 13:20:00,72.3,72.53,72.25,72.53,8822.0,71.7143,71.9424,71.6647,71.9424,8822.0
2021-01-28 13:30:00,72.54,72.84,72.49,72.76,12806.0,71.9523,72.2499,71.9027,72.1705,12806.0
2021-01-28 13:40:00,72.77,73.07,72.76,73.07,6279.0,72.1804,72.478,72.1705,72.478,6279.0
2021-01-28 13:50:00,73.01,73.07,72.91,73.03,6492.0,72.4185,72.478,72.3193,72.4383,6492.0
2021-01-28 14:00:00,73.04,73.12,72.94,73.02,8894.0,72.4483,72.5276,72.3491,72.4284,8894.0
2021-01-28 14:10:00,73.01,73.02,72.49,72.52,11775.0,72.4185,72.4284,71.9027,71.9325,11775.0
2021-01-28 14:20:00,72.57,72.62,72.38,72.55,38387.0,71.9821,72.0317,71.7936,71.9622,38387.0
2021-01-28 14:30:00,72.56,72.62,72.42,72.62,23917.0,71.9721,72.0317,71.8333,72.0317,23917.0
2021-01-28 14:40:00,72.62,72.66,72.43,72.55,31521.0,72.0317,72.0713,71.8432,71.9622,31521.0
2021-01-28 14:50:00,72.55,72.66,72.42,72.48,14852.0,71.9622,72.0713,71.8333,71.8928,14852.0
2021-01-28 15:00:00,72.45,72.82,72.41,72.82,17213.0,71.863,72.23,71.8234,72.23,17213.0
2021-01-28 15:10:00,72.83,73.07,72.8,72.91,17277.0,72.24,72.478,72.2102,72.3193,17277.0
2021-01-28 15:20:00,72.97,73.03,72.79,72.84,14064.0,72.3788,72.4383,72.2003,72.2499,14064.0
2021-01-28 15:30:00,72.84,73.0,72.71,72.79,12128.0,72.2499,72.4086,72.1209,72.2003,12128.0
2021-01-28 15:40:00,72.76,72.96,72.63,72.95,12720.0,72.1705,72.3689,72.0416,72.359,12720.0
2021-01-28 15:50:00,72.97,73.06,72.52,72.52,60615.0,72.3788,72.4681,71.9325,71.9325,60615.0
2021-01-29 09:30:00,72.15,72.27,71.06,71.06,27739.0,71.5655,71.6845,70.4843,70.4843,27739.0
2021-01-29 09:40:00,71.09,71.83,71.0,71.6,5218.0,70.5141,71.2481,70.4248,71.0199,5218.0
2021-01-29 09:50:00,71.44,71.96,71.21,71.93,5082.0,70.8612,71.377,70.6331,71.3473,5082.0
2021-01-29 10:00:00,71.86,72.03,71.63,71.86,12919.0,71.2778,71.4464,71.0497,71.2778,12919.0
2021-01-29 10:10:00,71.86,71.86,71.35,71.56,10090.0,71.2778,71.2778,70.772,70.9803,10090.0
2021-01-29 10:20:00,71.61,71.88,71.51,71.53,9502.0,71.0298,71.2977,70.9307,70.9505,9502.0
2021-01-29 10:30:00,71.53,71.74,71.35,71.43,28945.0,70.9505,71.1588,70.772,70.8513,28945.0
2021-01-29 10:40:00,71.36,71.65,71.28,71.49,9916.0,70.7819,71.0695,70.7025,70.9108,9916.0
2021-01-29 10:50:00,71.49,71.73,71.4,71.73,7848.0,70.9108,71.1489,70.8215,71.1489,7848.0
2021-01-29 11:00:00,71.7,71.71,71.1,71.25,19560.0,71.1191,71.129,70.524,70.6728,19560.0
2021-01-29 11:10:00,71.16,71.42,71.15,71.42,4549.0,70.5835,70.8414,70.5736,70.8414,4549.0
2021-01-29 11:20:00,71.4,71.4,70.9,70.9,8017.0,70.8215,70.8215,70.3256,70.3256,8017.0
2021-01-29 11:30:00,70.87,71.08,70.71,70.93,10746.0,70.2958,70.5041,70.1371,70.3554,10746.0
2021-01-29 11:40:00,70.92,71.18,70.92,71.12,12129.0,70.3454,70.6033,70.3454,70.5438,12129.0
2021-01-29 11:50:00,71.11,71.31,70.88,71.31,13683.0,70.5339,70.7323,70.3058,70.7323,13683.0
2021-01-29 12:00:00,71.31,71.31,71.07,71.15,5893.0,70.7323,70.7323,70.4942,70.5736,5893.0
2021-01-29 12:10:00,71.16,71.22,70.76,70.85,4813.0,70.5835,70.643,70.1867,70.276,4813.0
2021-01-29 12:20:00,70.77,70.77,70.49,70.56,10086.0,70.1967,70.1967,69.9189,69.9884,10086.0
2021-01-29 12:30:00,70.56,70.56,70.2,70.31,15133.0,69.9884,69.9884,69.6313,69.7404,15133.0
2021-01-29 12:40:00,70.33,70.46,70.05,70.07,4572.0,69.7602,69.8892,69.4825,69.5023,4572.0
2021-01-29 12:50:00,70.19,70.45,70.15,70.24,5857.0,69.6214,69.8792,69.5817,69.6709,5857.0
2021-01-29 13:00:00,70.18,70.52,70.18,70.38,11831.0,69.6114,69.9487,69.6114,69.8098,11831.0
2021-01-29 13:10:00,70.33,70.35,69.84,69.98,19016.0,69.7602,69.7801,69.2742,69.4131,19016.0
2021-01-29 13:20:00,69.99,70.7,69.99,70.7,7868.0,69.423,70.1272,69.423,70.1272,7868.0
2021-01-29 13:30:00,70.63,70.7,70.47,70.47,7385.0,70.0578,70.1272,69.8991,69.8991,7385.0
2021-01-29 13:40:00,70.5,70.56,70.23,70.23,8242.0,69.9288,69.9884,69.661,69.661,8242.0
2021-01-29 13:50:00,70.23,70.31,70.06,70.06,6091.0,69.661,69.7404,69.4924,69.4924,6091.0
2021-01-29 14:00:00,70.03,70.49,70.02,70.47,12473.0,69.4626,69.9189,69.4527,69.8991,12473.0
2021-01-29 14:10:00,70.52,70.63,70.43,70.52,9153.0,69.9487,70.0578,69.8594,69.9487,9153.0
2021-01-29 14:20:00,70.53,70.6,70.14,70.16,5596.0,69.9586,70.028,69.5718,69.5916,5596.0
2021-01-29 14:30:00,70.07,70.21,69.94,70.11,12214.0,69.5023,69.6412,69.3734,69.542,12214.0
2021-01-29 14:40:00,70.09,70.35,69.97,70.28,11949.0,69.5222,69.7801,69.4031,69.7106,11949.0
2021-01-29 14:50:00,70.26,70.5,70.19,70.41,10355.0,69.6908,69.9288,69.6214,69.8396,10355.0
2021-01-29 15:00:00,70.36,70.65,70.36,70.62,14958.0,69.79,70.0776,69.79,70.0479,14958.0
2021-01-29 15:10:00,70.66,70.78,70.51,70.67,17068.0,70.0875,70.2066,69.9388,70.0975,17068.0
2021-01-29 15:20:00,70.7,70.99,70.7,70.82,19623.0,70.1272,70.4149,70.1272,70.2462,19623.0
2021-01-29 15:30:00,70.84,71.07,70.74,70.78,19854.0,70.2661,70.4942,70.1669,70.2066,19854.0
2021-01-29 15:40:00,70.79,70.89,70.56,70.76,35267.0,70.2165,70.3157,69.9884,70.1867,35267.0
2021-01-29 15:50:00,70.79,71.03,70.44,70.47,88105.0,70.2165,70.4545,69.8693,69.8991,88105.0
2021-02-01 09:30:00,71.56,72.49,71.09,71.96,39340.0,70.9803,71.9027,70.5141,71.377,39340.0
2021-02-01 09:40:00,72.2,72.67,71.75,71.75,19168.0,71.6151,72.0813,71.1687,71.1687,19168.0
2021-02-01 09:50:00,71.73,71.92,71.17,71.26,15676.0,71.1489,71.3373,70.5934,70.6827,15676.0
2021-02-01 10:00:00,71.19,71.7,71.1,71.3,58604.0,70.6132,71.1191,70.524,70.7224,58604.0
2021-02-01 10:10:00,71.41,71.6,71.12,71.37,22465.0,70.8315,71.0199,70.5438,70.7918,22465.0
2021-02-01 10:20:00,71.36,71.49,71.1,71.15,18472.0,70.7819,70.9108,70.524,70.5736,18472.0
2021-02-01 10:30:00,71.08,71.37,70.84,70.85,16276.0,70.5041,70.7918,70.2661,70.276,16276.0
2021-02-01 10:40:00,70.87,70.95,70.71,70.91,10720.0,70.2958,70.3752,70.1371,70.3355,10720.0
2021-02-01 10:50:00,70.96,70.97,70.52,70.62,19319.0,70.3851,70.395,69.9487,70.0479,19319.0
2021-02-01 11:00:00,70.6,70.8,70.46,70.77,25488.0,70.028,70.2264,69.8892,70.1967,25488.0
2021-02-01 11:10:00,70.77,70.92,70.56,70.92,9001.0,70.1967,70.3454,69.9884,70.3454,9001.0
2021-02-01 11:20:00,70.94,71.16,70.9,71.13,15473.0,70.3653,70.5835,70.3256,70.5537,15473.0
2021-02-01 11:30:00,71.21,71.26,71.04,71.2,14567.0,70.6331,70.6827,70.4645,70.6232,14567.0
2021-02-01 11:40:00,71.23,71.34,71.09,71.23,23137.0,70.6529,70.762,70.5141,70.6529,23137.0
2021-02-01 11:50:00,71.25,71.55,71.24,71.43,44597.0,70.6728,70.9703,70.6628,70.8513,44597.0
2021-02-01 12:00:00,71.45,71.51,71.08,71.35,60538.0,70.8711,70.9307,70.5041,70.772,60538.0
2021-02-01 12:10:00,71.36,71.92,71.36,71.76,14387.0,70.7819,71.3373,70.7819,71.1786,14387.0
2021-02-01 12:20:00,71.81,71.83,71.46,71.51,12898.0,71.2282,71.2481,70.8811,70.9307,12898.0
2021-02-01 12:30:00,71.54,71.65,71.27,71.38,37676.0,70.9604,71.0695,70.6926,70.8017,37676.0
2021-02-01 12:40:00,71.37,71.44,70.93,71.04,50965.0,70.7918,70.8612,70.3554,70.4645,50965.0
2021-02-01 12:50:00,71.06,71.13,70.95,71.06,14837.0,70.4843,70.5537,70.3752,70.4843,14837.0
2021-02-01 13:00:00,71.1,71.83,71.1,71.71,23902.0,70.524,71.2481,70.524,71.129,23902.0
2021-02-01 13:10:00,71.83,72.04,71.83,71.97,22208.0,71.2481,71.4564,71.2481,71.3869,22208.0
2021-02-01 13:20:00,71.98,72.05,71.8,71.89,15669.0,71.3968,71.4663,71.2183,71.3076,15669.0
2021-02-01 13:30:00,71.93,71.98,71.84,71.89,17119.0,71.3473,71.3968,71.258,71.3076,17119.0
2021-02-01 13:40:00,71.91,72.04,71.86,71.92,10592.0,71.3274,71.4564,71.2778,71.3373,10592.0
2021-02-01 13:50:00,71.95,72.15,71.95,72.15,21147.0,71.3671,71.5655,71.3671,71.5655,21147.0
2021-02-01 14:00:00,72.17,72.19,71.98,71.99,22590.0,71.5853,71.6051,71.3968,71.4068,22590.0
2021-02-01 14:10:00,72.02,72.39,71.96,72.25,17278.0,71.4365,71.8035,71.377,71.6647,17278.0
2021-02-01 14:20:00,72.2,72.31,71.97,72.31,34265.0,71.6151,71.7242,71.3869,71.7242,34265.0
2021-02-01 14:30:00,72.35,72.54,72.32,72.4,14599.0,71.7639,71.9523,71.7341,71.8134,14599.0
2021-02-01 14:40:00,72.4,72.46,72.24,72.39,18940.0,71.8134,71.873,71.6547,71.8035,18940.0
2021-02-01 14:50:00,72.4,72.45,72.33,72.42,10565.0,71.8134,71.863,71.744,71.8333,10565.0
2021-02-01 15:00:00,72.43,72.63,72.41,72.55,23964.0,71.8432,72.0416,71.8234,71.9622,23964.0
2021-02-01 15:10:00,72.57,72.71,72.46,72.66,15704.0,71.9821,72.1209,71.873,72.0713,15704.0
2021-02-01 15:20:00,72.67,72.83,72.6,72.76,25388.0,72.0813,72.24,72.0118,72.1705,25388.0
2021-02-01 15:30:00,72.8,72.82,72.59,72.7,23884.0,72.2102,72.23,72.0019,72.111,23884.0
2021-02-01 15:40:00,72.72,72.86,72.45,72.73,50957.0,72.1309,72.2697,71.863,72.1408,50957.0
2021-02-01 15:50:00,72.71,73.1,72.68,72.84,121094.0,72.1209,72.5078,72.0912,72.2499,121094.0
2021-02-02 09:30:00,73.93,74.39,73.66,73.66,29124.0,73.3311,73.7873,73.0632,73.0632,29124.0
2021-02-02 09:40:00,73.77,74.09,73.56,74.09,30686.0,73.1723,73.4898,72.964,73.4898,30686.0
2021-02-02 09:50:00,74.11,74.23,73.75,74.18,16937.0,73.5096,73.6286,73.1525,73.579,16937.0
2021-02-02 10:00:00,74.19,74.48,74.13,74.48,14651.0,73.5889,73.8766,73.5294,73.8766,14651.0
2021-02-02 10:10:00,74.44,74.68,74.41,74.66,7732.0,73.8369,74.075,73.8072,74.0551,7732.0
2021-02-02 10:20:00,74.67,74.88,74.5,74.54,8243.0,74.0651,74.2734,73.8964,73.9361,8243.0
2021-02-02 10:30:00,74.53,75.0,74.53,75.0,8755.0,73.9262,74.3924,73.9262,74.3924,8755.0
2021-02-02 10:40:00,75.0,75.37,74.95,75.37,30187.0,74.3924,74.7594,74.3428,74.7594,30187.0
2021-02-02 10:50:00,75.37,75.41,75.17,75.31,10705.0,74.7594,74.7991,74.561,74.6999,10705.0
2021-02-02 11:00:00,75.27,75.53,75.27,75.45,12411.0,74.6602,74.9181,74.6602,74.8387,12411.0
2021-02-02 11:10:00,75.49,75.62,75.47,75.56,10326.0,74.8784,75.0074,74.8586,74.9478,10326.0
2021-02-02 11:20:00,75.54,75.54,75.14,75.18,7866.0,74.928,74.928,74.5312,74.5709,7866.0
2021-02-02 11:30:00,75.22,75.71,75.18,75.54,9803.0,74.6106,75.0966,74.5709,74.928,9803.0
2021-02-02 11:40:00,75.55,75.64,75.43,75.59,8037.0,74.9379,75.0272,74.8189,74.9776,8037.0
2021-02-02 11:50:00,75.61,75.62,75.42,75.61,10947.0,74.9974,75.0074,74.809,74.9974,10947.0
2021-02-02 12:00:00,75.63,75.99,75.58,75.72,19804.0,75.0173,75.3744,74.9677,75.1065,19804.0
2021-02-02 12:10:00,75.73,75.8,75.55,75.63,11276.0,75.1165,75.1859,74.9379,75.0173,11276.0
2021-02-02 12:20:00,75.68,75.73,75.58,75.59,10061.0,75.0669,75.1165,74.9677,74.9776,10061.0
2021-02-02 12:30:00,75.64,76.39,75.59,76.32,122329.0,75.0272,75.7711,74.9776,75.7017,122329.0
2021-02-02 12:40:00,76.37,76.42,76.2,76.41,25853.0,75.7513,75.8009,75.5827,75.791,25853.0
2021-02-02 12:50:00,76.52,76.54,76.19,76.19,34086.0,75.9001,75.9199,75.5727,75.5727,34086.0
2021-02-02 13:00:00,76.23,76.38,76.22,76.38,13414.0,75.6124,75.7612,75.6025,75.7612,13414.0
2021-02-02 13:10:00,76.38,76.79,76.37,76.53,24757.0,75.7612,76.1679,75.7513,75.91,24757.0
2021-02-02 13:20:00,76.57,76.57,76.24,76.29,12445.0,75.9497,75.9497,75.6223,75.6719,12445.0
2021-02-02 13:30:00,76.32,76.35,76.24,76.24,14046.0,75.7017,75.7314,75.6223,75.6223,14046.0
2021-02-02 13:40:00,76.21,76.31,76.18,76.25,16113.0,75.5926,75.6918,75.5628,75.6323,16113.0
2021-02-02 13:50:00,76.27,76.32,76.22,76.28,21407.0,75.6521,75.7017,75.6025,75.662,21407.0
2021-02-02 14:00:00,76.33,76.42,76.25,76.41,7214.0,75.7116,75.8009,75.6323,75.791,7214.0
2021-02-02 14:10:00,76.4,76.47,76.16,76.2,13324.0,75.781,75.8505,75.543,75.5827,13324.0
2021-02-02 14:20:00,76.22,76.25,76.11,76.24,13391.0,75.6025,75.6323,75.4934,75.6223,13391.0
2021-02-02 14:30:00,76.28,76.53,76.28,76.48,7031.0,75.662,75.91,75.662,75.8604,7031.0
2021-02-02 14:40:00,76.49,76.5,76.36,76.49,10241.0,75.8703,75.8802,75.7414,75.8703,10241.0
2021-02-02 14:50:00,76.5,76.59,76.43,76.57,10880.0,75.8802,75.9695,75.8108,75.9497,10880.0
2021-02-02 15:00:00,76.55,76.55,76.38,76.45,9408.0,75.9298,75.9298,75.7612,75.8306,9408.0
2021-02-02 15:10:00,76.48,76.54,76.33,76.37,14721.0,75.8604,75.9199,75.7116,75.7513,14721.0
2021-02-02 15:20:00,76.41,76.5,76.32,76.45,17686.0,75.791,75.8802,75.7017,75.8306,17686.0
2021-02-02 15:30:00,76.43,76.52,76.27,76.3,26145.0,75.8108,75.9001,75.6521,75.6819,26145.0
2021-02-02 15:40:00,76.31,76.33,76.01,76.08,36689.0,75.6918,75.7116,75.3942,75.4636,36689.0
2021-02-02 15:50:00,76.05,76.14,75.82,75.82,106176.0,75.4339,75.5231,75.2057,75.2057,106176.0
2021-02-03 09:30:00,75.63,75.63,74.57,75.29,24791.0,75.0173,75.0173,73.9659,74.68,24791.0
2021-02-03 09:40:00,75.38,75.38,74.84,74.84,29212.0,74.7693,74.7693,74.2337,74.2337,29212.0
2021-02-03 09:50:00,74.86,75.2,74.62,75.19,21234.0,74.2535,74.5908,74.0155,74.5808,21234.0
2021-02-03 10:00:00,75.12,75.4,74.89,75.17,53089.0,74.5114,74.7891,74.2833,74.561,53089.0
2021-02-03 10:10:00,75.08,75.23,74.97,75.05,8628.0,74.4717,74.6205,74.3626,74.442,8628.0
2021-02-03 10:20:00,75.03,75.11,74.56,74.57,12400.0,74.4221,74.5015,73.9559,73.9659,12400.0
2021-02-03 10:30:00,74.57,74.66,74.19,74.23,6194.0,73.9659,74.0551,73.5889,73.6286,6194.0
2021-02-03 10:40:00,74.25,74.25,74.06,74.2,8284.0,73.6485,73.6485,73.46,73.5989,8284.0
2021-02-03 10:50:00,74.21,74.39,74.16,74.26,22354.0,73.6088,73.7873,73.5592,73.6584,22354.0
2021-02-03 11:00:00,74.26,74.43,74.08,74.36,11120.0,73.6584,73.827,73.4798,73.7576,11120.0
2021-02-03 11:10:00,74.35,74.39,74.07,74.19,6948.0,73.7476,73.7873,73.4699,73.5889,6948.0
2021-02-03 11:20:00,74.21,74.53,74.2,74.4,16573.0,73.6088,73.9262,73.5989,73.7972,16573.0
2021-02-03 11:30:00,74.4,74.4,74.22,74.4,5378.0,73.7972,73.7972,73.6187,73.7972,5378.0
2021-02-03 11:40:00,74.38,74.5,74.33,74.5,27285.0,73.7774,73.8964,73.7278,73.8964,27285.0
2021-02-03 11:50:00,74.51,74.82,74.49,74.76,27719.0,73.9064,74.2138,73.8865,74.1543,27719.0
2021-02-03 12:00:00,74.69,74.82,74.65,74.73,6123.0,74.0849,74.2138,74.0452,74.1246,6123.0
2021-02-03 12:10:00,74.75,74.8,74.54,74.6,29697.0,74.1444,74.194,73.9361,73.9956,29697.0
2021-02-03 12:20:00,74.6,74.66,74.58,74.66,7664.0,73.9956,74.0551,73.9758,74.0551,7664.0
2021-02-03 12:30:00,74.66,74.68,74.21,74.26,9386.0,74.0551,74.075,73.6088,73.6584,9386.0
2021-02-03 12:40:00,74.29,74.57,74.29,74.5,4997.0,73.6881,73.9659,73.6881,73.8964,4997.0
2021-02-03 12:50:00,74.51,74.64,74.51,74.54,7810.0,73.9064,74.0353,73.9064,73.9361,7810.0
2021-02-03 13:00:00,74.5,74.55,74.48,74.51,4829.0,73.8964,73.946,73.8766,73.9064,4829.0
2021-02-03 13:10:00,74.52,74.65,74.52,74.56,7022.0,73.9163,74.0452,73.9163,73.9559,7022.0
2021-02-03 13:20:00,74.61,74.63,74.56,74.63,4589.0,74.0055,74.0254,73.9559,74.0254,4589.0
2021-02-03 13:30:00,74.57,74.57,74.42,74.57,5433.0,73.9659,73.9659,73.8171,73.9659,5433.0
2021-02-03 13:40:00,74.6,74.63,74.52,74.52,7445.0,73.9956,74.0254,73.9163,73.9163,7445.0
2021-02-03 13:50:00,74.54,74.66,74.54,74.61,8499.0,73.9361,74.0551,73.9361,74.0055,8499.0
2021-02-03 14:00:00,74.63,74.72,74.6,74.65,9613.0,74.0254,74.1147,73.9956,74.0452,9613.0
2021-02-03 14:10:00,74.65,74.73,74.6,74.67,10549.0,74.0452,74.1246,73.9956,74.0651,10549.0
2021-02-03 14:20:00,74.62,74.67,74.57,74.66,4010.0,74.0155,74.0651,73.9659,74.0551,4010.0
2021-02-03 14:30:00,74.67,74.67,74.57,74.57,6702.0,74.0651,74.0651,73.9659,73.9659,6702.0
2021-02-03 14:40:00,74.59,74.62,74.54,74.6,8803.0,73.9857,74.0155,73.9361,73.9956,8803.0
2021-02-03 14:50:00,74.57,74.57,74.45,74.49,7821.0,73.9659,73.9659,73.8468,73.8865,7821.0
2021-02-03 15:00:00,74.49,74.51,74.29,74.3,12406.0,73.8865,73.9064,73.6881,73.6981,12406.0
2021-02-03 15:10:00,74.27,74.32,74.18,74.3,6433.0,73.6683,73.7179,73.579,73.6981,6433.0
2021-02-03 15:20:00,74.28,74.46,74.25,74.3,10347.0,73.6782,73.8568,73.6485,73.6981,10347.0
2021-02-03 15:30:00,74.3,74.34,74.13,74.21,16173.0,73.6981,73.7377,73.5294,73.6088,16173.0
2021-02-03 15:40:00,74.19,74.31,74.07,74.27,18962.0,73.5889,73.708,73.4699,73.6683,18962.0
2021-02-03 15:50:00,74.27,74.38,74.1,74.11,91686.0,73.6683,73.7774,73.4997,73.5096,91686.0
2021-02-04 09:30:00,74.26,74.58,73.71,73.87,21475.0,73.6584,73.9758,73.1128,73.2715,21475.0
2021-02-04 09:40:00,73.94,74.56,73.94,74.47,6482.0,73.341,73.9559,73.341,73.8667,6482.0
2021-02-04 09:50:00,74.5,74.53,74.12,74.37,11109.0,73.8964,73.9262,73.5195,73.7675,11109.0
2021-02-04 10:00:00,74.43,74.68,74.24,74.65,9365.0,73.827,74.075,73.6385,74.0452,9365.0
2021-02-04 10:10:00,74.62,74.67,74.28,74.51,7711.0,74.0155,74.0651,73.6782,73.9064,7711.0
2021-02-04 10:20:00,74.44,74.5,74.34,74.36,5265.0,73.8369,73.8964,73.7377,73.7576,5265.0
2021-02-04 10:30:00,74.45,74.75,74.4,74.75,9033.0,73.8468,74.1444,73.7972,74.1444,9033.0
2021-02-04 10:40:00,74.85,74.88,74.62,74.77,7250.0,74.2436,74.2734,74.0155,74.1642,7250.0
2021-02-04 10:50:00,74.78,74.98,74.78,74.89,7837.0,74.1742,74.3725,74.1742,74.2833,7837.0
2021-02-04 11:00:00,74.88,75.03,74.87,74.88,5805.0,74.2734,74.4221,74.2634,74.2734,5805.0
2021-02-04 11:10:00,74.84,74.89,74.71,74.77,8365.0,74.2337,74.2833,74.1047,74.1642,8365.0
2021-02-04 11:20:00,74.86,74.88,74.77,74.83,8841.0,74.2535,74.2734,74.1642,74.2238,8841.0
2021-02-04 11:30:00,74.8,75.13,74.77,75.04,9690.0,74.194,74.5213,74.1642,74.4321,9690.0
2021-02-04 11:40:00,75.02,75.16,74.97,75.16,31210.0,74.4122,74.5511,74.3626,74.5511,31210.0
2021-02-04 11:50:00,75.17,75.22,74.78,74.78,9878.0,74.561,74.6106,74.1742,74.1742,9878.0
2021-02-04 12:00:00,74.84,74.96,74.79,74.94,5032.0,74.2337,74.3527,74.1841,74.3329,5032.0
2021-02-04 12:10:00,74.93,74.93,74.78,74.91,6620.0,74.3229,74.3229,74.1742,74.3031,6620.0
2021-02-04 12:20:00,74.94,74.96,74.81,74.9,3905.0,74.3329,74.3527,74.2039,74.2932,3905.0
2021-02-04 12:30:00,74.92,75.07,74.86,74.99,11050.0,74.313,74.4618,74.2535,74.3825,11050.0
2021-02-04 12:40:00,75.0,75.0,74.72,74.75,28290.0,74.3924,74.3924,74.1147,74.1444,28290.0
2021-02-04 12:50:00,74.76,74.85,74.69,74.7,10494.0,74.1543,74.2436,74.0849,74.0948,10494.0
2021-02-04 13:00:00,74.7,75.06,74.6,75.03,31393.0,74.0948,74.4519,73.9956,74.4221,31393.0
2021-02-04 13:10:00,75.09,75.11,74.84,74.85,11975.0,74.4817,74.5015,74.2337,74.2436,11975.0
2021-02-04 13:20:00,74.9,74.9,74.78,74.88,9240.0,74.2932,74.2932,74.1742,74.2734,9240.0
2021-02-04 13:30:00,74.92,75.03,74.9,74.97,14014.0,74.313,74.4221,74.2932,74.3626,14014.0
2021-02-04 13:40:00,75.0,75.01,74.92,74.99,6831.0,74.3924,74.4023,74.313,74.3825,6831.0
2021-02-04 13:50:00,75.0,75.19,74.92,75.19,42120.0,74.3924,74.5808,74.313,74.5808,42120.0
2021-02-04 14:00:00,75.17,75.2,75.08,75.16,8114.0,74.561,74.5908,74.4717,74.5511,8114.0
2021-02-04 14:10:00,75.13,75.18,75.04,75.08,24902.0,74.5213,74.5709,74.4321,74.4717,24902.0
2021-02-04 14:20:00,75.09,75.16,75.05,75.11,19842.0,74.4817,74.5511,74.442,74.5015,19842.0
2021-02-04 14:30:00,75.15,75.15,75.04,75.04,9261.0,74.5412,74.5412,74.4321,74.4321,9261.0
2021-02-04 14:40:00,75.03,75.09,74.99,75.09,14751.0,74.4221,74.4817,74.3825,74.4817,14751.0
2021-02-04 14:50:00,75.09,75.12,75.0,75.0,17076.0,74.4817,74.5114,74.3924,74.3924,17076.0
2021-02-04 15:00:00,74.98,75.21,74.92,75.21,17039.0,74.3725,74.6007,74.313,74.6007,17039.0
2021-02-04 15:10:00,75.21,75.3,75.14,75.28,16246.0,74.6007,74.69,74.5312,74.6701,16246.0
2021-02-04 15:20:00,75.29,75.32,75.23,75.23,16285.0,74.68,74.7098,74.6205,74.6205,16285.0
2021-02-04 15:30:00,75.22,75.3,75.15,75.2,20671.0,74.6106,74.69,74.5412,74.5908,20671.0
2021-02-04 15:40:00,75.18,75.36,75.17,75.26,26421.0,74.5709,74.7495,74.561,74.6503,26421.0
2021-02-04 15:50:00,75.28,75.43,75.27,75.3,82514.0,74.6701,74.8189,74.6602,74.69,82514.0
2021-02-05 09:30:00,76.14,76.18,75.44,75.45,19327.0,75.5231,75.5628,74.8288,74.8387,19327.0
2021-02-05 09:40:00,75.48,75.78,75.38,75.5,7859.0,74.8685,75.1661,74.7693,74.8883,7859.0
2021-02-05 09:50:00,75.34,75.38,74.96,75.12,6753.0,74.7296,74.7693,74.3527,74.5114,6753.0
2021-02-05 10:00:00,75.11,75.26,74.8,75.23,18454.0,74.5015,74.6503,74.194,74.6205,18454.0
2021-02-05 10:10:00,75.28,75.28,75.03,75.27,6116.0,74.6701,74.6701,74.4221,74.6602,6116.0
2021-02-05 10:20:00,75.29,75.62,75.26,75.56,9558.0,74.68,75.0074,74.6503,74.9478,9558.0
2021-02-05 10:30:00,75.61,75.93,75.61,75.86,5079.0,74.9974,75.3148,74.9974,75.2454,5079.0
2021-02-05 10:40:00,75.9,76.12,75.72,76.06,14437.0,75.2851,75.5033,75.1065,75.4438,14437.0
2021-02-05 10:50:00,76.05,76.06,75.87,75.88,8163.0,75.4339,75.4438,75.2553,75.2653,8163.0
2021-02-05 11:00:00,75.81,75.92,75.73,75.82,8971.0,75.1958,75.3049,75.1165,75.2057,8971.0
2021-02-05 11:10:00,75.8,75.8,75.69,75.73,4107.0,75.1859,75.1859,75.0768,75.1165,4107.0
2021-02-05 11:20:00,75.72,76.09,75.68,76.05,7346.0,75.1065,75.4736,75.0669,75.4339,7346.0
2021-02-05 11:30:00,76.07,76.19,75.95,76.04,6687.0,75.4537,75.5727,75.3347,75.424,6687.0
2021-02-05 11:40:00,76.03,76.04,75.92,75.96,3522.0,75.414,75.424,75.3049,75.3446,3522.0
2021-02-05 11:50:00,75.95,75.99,75.77,75.77,4319.0,75.3347,75.3744,75.1561,75.1561,4319.0
2021-02-05 12:00:00,75.75,76.05,75.7,76.03,10997.0,75.1363,75.4339,75.0867,75.414,10997.0
2021-02-05 12:10:00,76.0,76.0,75.75,75.9,5589.0,75.3843,75.3843,75.1363,75.2851,5589.0
2021-02-05 12:20:00,75.85,75.86,75.76,75.77,3133.0,75.2355,75.2454,75.1462,75.1561,3133.0
2021-02-05 12:30:00,75.78,75.79,75.66,75.75,7920.0,75.1661,75.176,75.047,75.1363,7920.0
2021-02-05 12:40:00,75.75,75.79,75.68,75.73,8563.0,75.1363,75.176,75.0669,75.1165,8563.0
2021-02-05 12:50:00,75.73,75.74,75.57,75.65,6279.0,75.1165,75.1264,74.9578,75.0371,6279.0
2021-02-05 13:00:00,75.66,75.69,75.59,75.59,6372.0,75.047,75.0768,74.9776,74.9776,6372.0
2021-02-05 13:10:00,75.59,75.6,75.44,75.56,17978.0,74.9776,74.9875,74.8288,74.9478,17978.0
2021-02-05 13:20:00,75.54,75.59,75.44,75.5,20476.0,74.928,74.9776,74.8288,74.8883,20476.0
2021-02-05 13:30:00,75.52,75.71,75.5,75.71,10874.0,74.9082,75.0966,74.8883,75.0966,10874.0
2021-02-05 13:40:00,75.75,75.89,75.73,75.76,6942.0,75.1363,75.2752,75.1165,75.1462,6942.0
2021-02-05 13:50:00,75.76,75.76,75.61,75.69,6876.0,75.1462,75.1462,74.9974,75.0768,6876.0
2021-02-05 14:00:00,75.67,75.71,75.57,75.58,6974.0,75.057,75.0966,74.9578,74.9677,6974.0
2021-02-05 14:10:00,75.58,75.75,75.54,75.66,5556.0,74.9677,75.1363,74.928,75.047,5556.0
2021-02-05 14:20:00,75.63,75.75,75.55,75.73,11399.0,75.0173,75.1363,74.9379,75.1165,11399.0
2021-02-05 14:30:00,75.75,75.75,75.61,75.75,5063.0,75.1363,75.1363,74.9974,75.1363,5063.0
2021-02-05 14:40:00,75.75,75.75,75.65,75.67,14007.0,75.1363,75.1363,75.0371,75.057,14007.0
2021-02-05 14:50:00,75.66,75.75,75.59,75.73,10746.0,75.047,75.1363,74.9776,75.1165,10746.0
2021-02-05 15:00:00,75.72,75.72,75.63,75.67,9947.0,75.1065,75.1065,75.0173,75.057,9947.0
2021-02-05 15:10:00,75.66,75.86,75.66,75.84,14652.0,75.047,75.2454,75.047,75.2256,14652.0
2021-02-05 15:20:00,75.85,76.05,75.82,75.91,18971.0,75.2355,75.4339,75.2057,75.295,18971.0
2021-02-05 15:30:00,75.89,76.21,75.87,76.16,30223.0,75.2752,75.5926,75.2553,75.543,30223.0
2021-02-05 15:40:00,76.15,76.21,76.05,76.07,16140.0,75.5331,75.5926,75.4339,75.4537,16140.0
2021-02-05 15:50:00,76.08,76.13,75.85,75.94,57402.0,75.4636,75.5132,75.2355,75.3248,57402.0
2021-02-08 09:30:00,76.75,76.75,76.36,76.56,17929.0,76.1282,76.1282,75.7414,75.9397,17929.0
2021-02-08 09:40:00,76.66,76.9,76.6,76.9,4807.0,76.0389,76.277,75.9794,76.277,4807.0
2021-02-08 09:50:00,76.89,76.9,76.4,76.4,6711.0,76.2671,76.277,75.781,75.781,6711.0
2021-02-08 10:00:00,76.43,76.43,76.17,76.32,7081.0,75.8108,75.8108,75.5529,75.7017,7081.0
2021-02-08 10:10:00,76.29,76.62,76.28,76.62,8048.0,75.6719,75.9993,75.662,75.9993,8048.0
2021-02-08 10:20:00,76.67,76.75,76.38,76.69,10484.0,76.0489,76.1282,75.7612,76.0687,10484.0
2021-02-08 10:30:00,76.69,76.83,76.64,76.78,4449.0,76.0687,76.2076,76.0191,76.158,4449.0
2021-02-08 10:40:00,76.77,76.91,76.75,76.87,9544.0,76.148,76.2869,76.1282,76.2472,9544.0
2021-02-08 10:50:00,76.8,76.96,76.76,76.96,19529.0,76.1778,76.3365,76.1381,76.3365,19529.0
2021-02-08 11:00:00,76.96,76.97,76.82,76.93,3127.0,76.3365,76.3464,76.1976,76.3067,3127.0
2021-02-08 11:10:00,77.0,77.0,76.88,76.91,6162.0,76.3762,76.3762,76.2572,76.2869,6162.0
2021-02-08 11:20:00,76.88,76.91,76.75,76.84,49450.0,76.2572,76.2869,76.1282,76.2175,49450.0
2021-02-08 11:30:00,76.81,76.84,76.64,76.73,8184.0,76.1877,76.2175,76.0191,76.1084,8184.0
2021-02-08 11:40:00,76.74,76.76,76.65,76.71,3882.0,76.1183,76.1381,76.029,76.0885,3882.0
2021-02-08 11:50:00,76.7,76.86,76.69,76.86,3998.0,76.0786,76.2373,76.0687,76.2373,3998.0
2021-02-08 12:00:00,76.87,76.88,76.8,76.88,15336.0,76.2472,76.2572,76.1778,76.2572,15336.0
2021-02-08 12:10:00,76.9,77.07,76.9,77.05,4833.0,76.277,76.4456,76.277,76.4258,4833.0
2021-02-08 12:20:00,77.03,77.04,76.89,76.91,5562.0,76.4059,76.4159,76.2671,76.2869,5562.0
2021-02-08 12:30:00,76.9,76.9,76.61,76.64,13874.0,76.277,76.277,75.9893,76.0191,13874.0
2021-02-08 12:40:00,76.64,76.65,76.45,76.51,10927.0,76.0191,76.029,75.8306,75.8901,10927.0
2021-02-08 12:50:00,76.51,76.52,76.42,76.46,10346.0,75.8901,75.9001,75.8009,75.8406,10346.0
2021-02-08 13:00:00,76.43,76.46,76.22,76.25,11083.0,75.8108,75.8406,75.6025,75.6323,11083.0
2021-02-08 13:10:00,76.25,76.46,76.24,76.45,13117.0,75.6323,75.8406,75.6223,75.8306,13117.0
2021-02-08 13:20:00,76.46,76.55,76.3,76.31,4593.0,75.8406,75.9298,75.6819,75.6918,4593.0
2021-02-08 13:30:00,76.29,76.29,76.23,76.27,13675.0,75.6719,75.6719,75.6124,75.6521,13675.0
2021-02-08 13:40:00,76.27,76.31,76.17,76.23,10505.0,75.6521,75.6918,75.5529,75.6124,10505.0
2021-02-08 13:50:00,76.23,76.23,76.11,76.15,9622.0,75.6124,75.6124,75.4934,75.5331,9622.0
2021-02-08 14:00:00,76.15,76.33,76.14,76.2,9289.0,75.5331,75.7116,75.5231,75.5827,9289.0
2021-02-08 14:10:00,76.2,76.25,76.08,76.2,18118.0,75.5827,75.6323,75.4636,75.5827,18118.0
2021-02-08 14:20:00,76.21,76.33,76.2,76.32,7687.0,75.5926,75.7116,75.5827,75.7017,7687.0
2021-02-08 14:30:00,76.31,76.48,76.29,76.44,3993.0,75.6918,75.8604,75.6719,75.8207,3993.0
2021-02-08 14:40:00,76.41,76.49,76.41,76.49,4332.0,75.791,75.8703,75.791,75.8703,4332.0
2021-02-08 14:50:00,76.49,76.55,76.46,76.47,6057.0,75.8703,75.9298,75.8406,75.8505,6057.0
2021-02-08 15:00:00,76.46,76.48,76.19,76.2,6447.0,75.8406,75.8604,75.5727,75.5827,6447.0
2021-02-08 15:10:00,76.17,76.36,76.16,76.28,18997.0,75.5529,75.7414,75.543,75.662,18997.0
2021-02-08 15:20:00,76.3,76.51,76.3,76.42,26469.0,75.6819,75.8901,75.6819,75.8009,26469.0
2021-02-08 15:30:00,76.42,76.43,76.3,76.35,28769.0,75.8009,75.8108,75.6819,75.7314,28769.0
2021-02-08 15:40:00,76.35,76.72,76.35,76.68,21045.0,75.7314,76.0984,75.7314,76.0588,21045.0
2021-02-08 15:50:00,76.7,76.74,76.53,76.58,75893.0,76.0786,76.1183,75.91,75.9596,75893.0
2021-02-09 09:30:00,76.65,76.8,76.1,76.75,17711.0,76.029,76.1778,75.4835,76.1282,17711.0
2021-02-09 09:40:00,76.61,76.63,76.2,76.3,3606.0,75.9893,76.0092,75.5827,75.6819,3606.0
2021-02-09 09:50:00,76.4,76.4,76.18,76.25,8807.0,75.781,75.781,75.5628,75.6323,8807.0
2021-02-09 10:00:00,76.22,76.39,76.18,76.22,13939.0,75.6025,75.7711,75.5628,75.6025,13939.0
2021-02-09 10:10:00,76.25,76.49,76.17,76.44,10586.0,75.6323,75.8703,75.5529,75.8207,10586.0
2021-02-09 10:20:00,76.34,76.52,76.34,76.36,5605.0,75.7215,75.9001,75.7215,75.7414,5605.0
2021-02-09 10:30:00,76.35,76.4,76.13,76.4,7805.0,75.7314,75.781,75.5132,75.781,7805.0
2021-02-09 10:40:00,76.42,76.68,76.38,76.45,33595.0,75.8009,76.0588,75.7612,75.8306,33595.0
2021-02-09 10:50:00,76.45,76.6,76.42,76.51,6263.0,75.8306,75.9794,75.8009,75.8901,6263.0
2021-02-09 11:00:00,76.53,76.68,76.46,76.67,6554.0,75.91,76.0588,75.8406,76.0489,6554.0
2021-02-09 11:10:00,76.64,76.78,76.6,76.78,4898.0,76.0191,76.158,75.9794,76.158,4898.0
2021-02-09 11:20:00,76.83,77.13,76.83,76.96,7519.0,76.2076,76.5051,76.2076,76.3365,7519.0
2021-02-09 11:30:00,76.99,77.26,76.99,77.26,10760.0,76.3663,76.6341,76.3663,76.6341,10760.0
2021-02-09 11:40:00,77.29,77.49,77.26,77.34,12624.0,76.6638,76.8622,76.6341,76.7134,12624.0
2021-02-09 11:50:00,77.36,77.41,77.21,77.36,14434.0,76.7333,76.7829,76.5845,76.7333,14434.0
2021-02-09 12:00:00,77.35,77.57,77.34,77.53,10432.0,76.7233,76.9416,76.7134,76.9019,10432.0
2021-02-09 12:10:00,77.57,77.63,77.42,77.45,11138.0,76.9416,77.0011,76.7928,76.8225,11138.0
2021-02-09 12:20:00,77.41,77.6,77.35,77.5,14070.0,76.7829,76.9713,76.7233,76.8721,14070.0
2021-02-09 12:30:00,77.44,77.55,77.4,77.5,9135.0,76.8126,76.9217,76.7729,76.8721,9135.0
2021-02-09 12:40:00,77.51,77.53,77.43,77.47,7279.0,76.882,76.9019,76.8027,76.8424,7279.0
2021-02-09 12:50:00,77.46,77.54,77.44,77.49,17936.0,76.8325,76.9118,76.8126,76.8622,17936.0
2021-02-09 13:00:00,77.51,77.74,77.45,77.64,19885.0,76.882,77.1102,76.8225,77.011,19885.0
2021-02-09 13:10:00,77.64,77.74,77.59,77.59,5465.0,77.011,77.1102,76.9614,76.9614,5465.0
2021-02-09 13:20:00,77.59,77.66,77.52,77.56,9376.0,76.9614,77.0308,76.892,76.9316,9376.0
2021-02-09 13:30:00,77.59,77.78,77.59,77.78,5994.0,76.9614,77.1499,76.9614,77.1499,5994.0
2021-02-09 13:40:00,77.8,77.89,77.79,77.82,7309.0,77.1697,77.259,77.1598,77.1895,7309.0
2021-02-09 13:50:00,77.8,77.81,77.73,77.75,5196.0,77.1697,77.1796,77.1003,77.1201,5196.0
2021-02-09 14:00:00,77.77,77.82,77.75,77.8,4104.0,77.1399,77.1895,77.1201,77.1697,4104.0
2021-02-09 14:10:00,77.79,77.8,77.59,77.62,13544.0,77.1598,77.1697,76.9614,76.9912,13544.0
2021-02-09 14:20:00,77.63,77.67,77.59,77.65,6637.0,77.0011,77.0408,76.9614,77.0209,6637.0
2021-02-09 14:30:00,77.66,77.69,77.52,77.53,17910.0,77.0308,77.0606,76.892,76.9019,17910.0
2021-02-09 14:40:00,77.52,77.52,77.37,77.38,5813.0,76.892,76.892,76.7432,76.7531,5813.0
2021-02-09 14:50:00,77.37,77.4,77.27,77.4,8056.0,76.7432,76.7729,76.644,76.7729,8056.0
2021-02-09 15:00:00,77.4,77.45,77.38,77.41,9559.0,76.7729,76.8225,76.7531,76.7829,9559.0
2021-02-09 15:10:00,77.41,77.5,77.39,77.46,13708.0,76.7829,76.8721,76.763,76.8325,13708.0
2021-02-09 15:20:00,77.44,77.46,77.1,77.15,22154.0,76.8126,76.8325,76.4754,76.525,22154.0
2021-02-09 15:30:00,77.17,77.29,77.16,77.24,29477.0,76.5448,76.6638,76.5349,76.6142,29477.0
2021-02-09 15:40:00,77.23,77.35,77.14,77.14,32757.0,76.6043,76.7233,76.515,76.515,32757.0
2021-02-09 15:50:00,77.12,77.2,76.95,77.2,73241.0,76.4952,76.5746,76.3266,76.5746,73241.0
2021-02-10 09:30:00,77.44,77.44,76.76,77.21,12311.0,76.8126,76.8126,76.1381,76.5845,12311.0
2021-02-10 09:40:00,77.15,77.24,76.88,76.97,6238.0,76.525,76.6142,76.2572,76.3464,6238.0
2021-02-10 09:50:00,76.9,77.01,76.81,77.01,5089.0,76.277,76.3861,76.1877,76.3861,5089.0
2021-02-10 10:00:00,77.09,77.2,76.86,77.18,6446.0,76.4654,76.5746,76.2373,76.5547,6446.0
2021-02-10 10:10:00,77.18,77.19,76.84,76.84,7680.0,76.5547,76.5646,76.2175,76.2175,7680.0
2021-02-10 10:20:00,76.86,77.01,76.64,76.79,12503.0,76.2373,76.3861,76.0191,76.1679,12503.0
2021-02-10 10:30:00,76.79,77.14,76.72,77.04,16182.0,76.1679,76.515,76.0984,76.4159,16182.0
2021-02-10 10:40:00,77.03,77.08,76.56,76.78,29745.0,76.4059,76.4555,75.9397,76.158,29745.0
2021-02-10 10:50:00,76.97,77.07,76.85,77.04,6398.0,76.3464,76.4456,76.2274,76.4159,6398.0
2021-02-10 11:00:00,77.02,77.07,76.88,77.06,16067.0,76.396,76.4456,76.2572,76.4357,16067.0
2021-02-10 11:10:00,77.07,77.24,76.93,76.94,18251.0,76.4456,76.6142,76.3067,76.3167,18251.0
2021-02-10 11:20:00,76.96,77.11,76.88,76.88,12334.0,76.3365,76.4853,76.2572,76.2572,12334.0
2021-02-10 11:30:00,76.88,77.05,76.85,77.03,12157.0,76.2572,76.4258,76.2274,76.4059,12157.0
2021-02-10 11:40:00,76.99,77.06,76.81,76.81,14426.0,76.3663,76.4357,76.1877,76.1877,14426.0
2021-02-10 11:50:00,76.85,76.86,76.65,76.71,6008.0,76.2274,76.2373,76.029,76.0885,6008.0
2021-02-10 12:00:00,76.7,76.7,76.32,76.37,17242.0,76.0786,76.0786,75.7017,75.7513,17242.0
2021-02-10 12:10:00,76.39,76.51,76.39,76.5,3900.0,75.7711,75.8901,75.7711,75.8802,3900.0
2021-02-10 12:20:00,76.45,76.6,76.15,76.45,10452.0,75.8306,75.9794,75.5331,75.8306,10452.0
2021-02-10 12:30:00,76.39,76.44,76.34,76.39,4271.0,75.7711,75.8207,75.7215,75.7711,4271.0
2021-02-10 12:40:00,76.42,76.5,76.38,76.5,3372.0,75.8009,75.8802,75.7612,75.8802,3372.0
2021-02-10 12:50:00,76.49,76.67,76.49,76.57,5822.0,75.8703,76.0489,75.8703,75.9497,5822.0
2021-02-10 13:00:00,76.6,76.69,76.54,76.55,3679.0,75.9794,76.0687,75.9199,75.9298,3679.0
2021-02-10 13:10:00,76.57,76.67,76.54,76.61,4072.0,75.9497,76.0489,75.9199,75.9893,4072.0
2021-02-10 13:20:00,76.59,76.68,76.5,76.66,3230.0,75.9695,76.0588,75.8802,76.0389,3230.0
2021-02-10 13:30:00,76.65,76.73,76.63,76.71,4441.0,76.029,76.1084,76.0092,76.0885,4441.0
2021-02-10 13:40:00,76.72,76.77,76.58,76.61,3927.0,76.0984,76.148,75.9596,75.9893,3927.0
2021-02-10 13:50:00,76.6,76.75,76.6,76.72,5519.0,75.9794,76.1282,75.9794,76.0984,5519.0
2021-02-10 14:00:00,76.72,76.81,76.63,76.63,8403.0,76.0984,76.1877,76.0092,76.0092,8403.0
2021-02-10 14:10:00,76.59,76.66,76.44,76.48,4798.0,75.9695,76.0389,75.8207,75.8604,4798.0
2021-02-10 14:20:00,76.46,76.65,76.38,76.63,8219.0,75.8406,76.029,75.7612,76.0092,8219.0
2021-02-10 14:30:00,76.63,76.73,76.39,76.4,13846.0,76.0092,76.1084,75.7711,75.781,13846.0
2021-02-10 14:40:00,76.47,76.52,76.42,76.46,5089.0,75.8505,75.9001,75.8009,75.8406,5089.0
2021-02-10 14:50:00,76.46,76.6,76.42,76.59,6227.0,75.8406,75.9794,75.8009,75.9695,6227.0
2021-02-10 15:00:00,76.57,76.74,76.53,76.64,6911.0,75.9497,76.1183,75.91,76.0191,6911.0
2021-02-10 15:10:00,76.57,76.69,76.47,76.47,10035.0,75.9497,76.0687,75.8505,75.8505,10035.0
2021-02-10 15:20:00,76.48,76.52,76.42,76.47,7459.0,75.8604,75.9001,75.8009,75.8505,7459.0
2021-02-10 15:30:00,76.45,76.49,76.21,76.28,17257.0,75.8306,75.8703,75.5926,75.662,17257.0
2021-02-10 15:40:00,76.28,76.38,76.22,76.28,22361.0,75.662,75.7612,75.6025,75.662,22361.0
2021-02-10 15:50:00,76.29,76.38,76.19,76.24,94360.0,75.6719,75.7612,75.5727,75.6223,94360.0
2021-02-11 09:30:00,76.57,77.71,76.36,77.69,18815.0,75.9497,77.0804,75.7414,77.0606,18815.0
2021-02-11 09:40:00,77.62,78.49,77.61,78.4,14603.0,76.9912,77.8541,76.9812,77.7648,14603.0
2021-02-11 09:50:00,78.36,78.53,77.35,77.36,75599.0,77.7252,77.8938,76.7233,76.7333,75599.0
2021-02-11 10:00:00,77.38,77.6,77.3,77.38,18496.0,76.7531,76.9713,76.6737,76.7531,18496.0
2021-02-11 10:10:00,77.42,77.42,77.17,77.23,43607.0,76.7928,76.7928,76.5448,76.6043,43607.0
2021-02-11 10:20:00,77.23,77.54,77.2,77.4,11659.0,76.6043,76.9118,76.5746,76.7729,11659.0
2021-02-11 10:30:00,77.42,77.43,77.12,77.12,11495.0,76.7928,76.8027,76.4952,76.4952,11495.0
2021-02-11 10:40:00,77.12,77.2,76.95,76.98,11162.0,76.4952,76.5746,76.3266,76.3563,11162.0
2021-02-11 10:50:00,76.95,77.41,76.93,77.09,10220.0,76.3266,76.7829,76.3067,76.4654,10220.0
2021-02-11 11:00:00,77.13,77.14,76.78,77.05,8039.0,76.5051,76.515,76.158,76.4258,8039.0
2021-02-11 11:10:00,77.0,77.15,76.91,77.0,9713.0,76.3762,76.525,76.2869,76.3762,9713.0
2021-02-11 11:20:00,76.97,77.0,76.8,76.92,14771.0,76.3464,76.3762,76.1778,76.2968,14771.0
2021-02-11 11:30:00,76.96,77.14,76.86,77.14,10209.0,76.3365,76.515,76.2373,76.515,10209.0
2021-02-11 11:40:00,77.18,77.24,77.06,77.1,5478.0,76.5547,76.6142,76.4357,76.4754,5478.0
2021-02-11 11:50:00,77.1,77.1,76.81,76.85,25027.0,76.4754,76.4754,76.1877,76.2274,25027.0
2021-02-11 12:00:00,76.85,76.86,76.66,76.67,9382.0,76.2274,76.2373,76.0389,76.0489,9382.0
2021-02-11 12:10:00,76.6,76.65,76.3,76.33,6735.0,75.9794,76.029,75.6819,75.7116,6735.0
2021-02-11 12:20:00,76.35,76.39,76.17,76.32,28701.0,75.7314,75.7711,75.5529,75.7017,28701.0
2021-02-11 12:30:00,76.32,76.69,76.29,76.56,13024.0,75.7017,76.0687,75.6719,75.9397,13024.0
2021-02-11 12:40:00,76.5,76.51,76.21,76.47,11638.0,75.8802,75.8901,75.5926,75.8505,11638.0
2021-02-11 12:50:00,76.49,76.49,76.24,76.38,3503.0,75.8703,75.8703,75.6223,75.7612,3503.0
2021-02-11 13:00:00,76.33,76.5,76.24,76.24,5223.0,75.7116,75.8802,75.6223,75.6223,5223.0
2021-02-11 13:10:00,76.24,76.37,76.16,76.35,5997.0,75.6223,75.7513,75.543,75.7314,5997.0
2021-02-11 13:20:00,76.39,76.52,76.36,76.36,12087.0,75.7711,75.9001,75.7414,75.7414,12087.0
2021-02-11 13:30:00,76.3,76.51,76.29,76.51,7999.0,75.6819,75.8901,75.6719,75.8901,7999.0
2021-02-11 13:40:00,76.5,76.5,76.26,76.26,16486.0,75.8802,75.8802,75.6422,75.6422,16486.0
2021-02-11 13:50:00,76.25,76.38,76.2,76.26,7774.0,75.6323,75.7612,75.5827,75.6422,7774.0
2021-02-11 14:00:00,76.2,76.36,76.12,76.32,6327.0,75.5827,75.7414,75.5033,75.7017,6327.0
2021-02-11 14:10:00,76.33,76.36,76.18,76.34,7644.0,75.7116,75.7414,75.5628,75.7215,7644.0
2021-02-11 14:20:00,76.32,76.57,76.29,76.55,7907.0,75.7017,75.9497,75.6719,75.9298,7907.0
2021-02-11 14:30:00,76.51,76.51,76.42,76.48,6436.0,75.8901,75.8901,75.8009,75.8604,6436.0
2021-02-11 14:40:00,76.48,76.61,76.46,76.58,5867.0,75.8604,75.9893,75.8406,75.9596,5867.0
2021-02-11 14:50:00,76.57,76.7,76.55,76.7,6234.0,75.9497,76.0786,75.9298,76.0786,6234.0
2021-02-11 15:00:00,76.69,76.75,76.65,76.69,8726.0,76.0687,76.1282,76.029,76.0687,8726.0
2021-02-11 15:10:00,76.7,76.84,76.66,76.77,9068.0,76.0786,76.2175,76.0389,76.148,9068.0
2021-02-11 15:20:00,76.74,77.04,76.74,77.01,15743.0,76.1183,76.4159,76.1183,76.3861,15743.0
2021-02-11 15:30:00,77.03,77.03,76.86,76.94,22516.0,76.4059,76.4059,76.2373,76.3167,22516.0
2021-02-11 15:40:00,76.94,77.08,76.9,77.08,29914.0,76.3167,76.4555,76.277,76.4555,29914.0
2021-02-11 15:50:00,77.1,77.1,76.84,77.02,65028.0,76.4754,76.4754,76.2175,76.396,65028.0
2021-02-12 09:30:00,76.7,77.49,76.7,77.33,14785.0,76.0786,76.8622,76.0786,76.7035,14785.0
2021-02-12 09:40:00,77.18,77.18,76.56,76.71,9266.0,76.5547,76.5547,75.9397,76.0885,9266.0
2021-02-12 09:50:00,76.77,76.94,76.59,76.65,10645.0,76.148,76.3167,75.9695,76.029,10645.0
2021-02-12 10:00:00,76.79,77.02,76.67,77.02,17699.0,76.1679,76.396,76.0489,76.396,17699.0
2021-02-12 10:10:00,77.04,77.05,76.76,76.89,37696.0,76.4159,76.4258,76.1381,76.2671,37696.0
2021-02-12 10:20:00,76.89,76.97,76.85,76.94,4326.0,76.2671,76.3464,76.2274,76.3167,4326.0
2021-02-12 10:30:00,76.92,77.19,76.71,77.16,5153.0,76.2968,76.5646,76.0885,76.5349,5153.0
2021-02-12 10:40:00,77.19,77.3,77.0,77.0,5908.0,76.5646,76.6737,76.3762,76.3762,5908.0
2021-02-12 10:50:00,77.08,77.17,76.97,77.0,5147.0,76.4555,76.5448,76.3464,76.3762,5147.0
2021-02-12 11:00:00,77.04,77.11,76.9,77.03,5882.0,76.4159,76.4853,76.277,76.4059,5882.0
2021-02-12 11:10:00,77.06,77.2,76.94,77.19,8121.0,76.4357,76.5746,76.3167,76.5646,8121.0
2021-02-12 11:20:00,77.18,77.25,77.08,77.1,8042.0,76.5547,76.6242,76.4555,76.4754,8042.0
2021-02-12 11:30:00,77.08,77.1,76.84,76.97,10335.0,76.4555,76.4754,76.2175,76.3464,10335.0
2021-02-12 11:40:00,76.98,77.08,76.92,76.92,13894.0,76.3563,76.4555,76.2968,76.2968,13894.0
2021-02-12 11:50:00,76.92,77.01,76.9,76.92,16038.0,76.2968,76.3861,76.277,76.2968,16038.0
2021-02-12 12:00:00,76.94,77.21,76.93,77.19,13763.0,76.3167,76.5845,76.3067,76.5646,13763.0
2021-02-12 12:10:00,77.24,77.41,77.23,77.27,4734.0,76.6142,76.7829,76.6043,76.644,4734.0
2021-02-12 12:20:00,77.27,77.28,77.1,77.14,4463.0,76.644,76.6539,76.4754,76.515,4463.0
2021-02-12 12:30:00,77.15,77.39,77.15,77.38,4969.0,76.525,76.763,76.525,76.7531,4969.0
2021-02-12 12:40:00,77.36,77.36,77.23,77.32,3548.0,76.7333,76.7333,76.6043,76.6936,3548.0
2021-02-12 12:50:00,77.29,77.33,77.19,77.27,3734.0,76.6638,76.7035,76.5646,76.644,3734.0
2021-02-12 13:00:00,77.28,77.38,77.26,77.32,4382.0,76.6539,76.7531,76.6341,76.6936,4382.0
2021-02-12 13:10:00,77.31,77.34,77.07,77.07,3930.0,76.6837,76.7134,76.4456,76.4456,3930.0
2021-02-12 13:20:00,77.09,77.11,77.02,77.04,3471.0,76.4654,76.4853,76.396,76.4159,3471.0
2021-02-12 13:30:00,77.06,77.21,77.06,77.21,3602.0,76.4357,76.5845,76.4357,76.5845,3602.0
2021-02-12 13:40:00,77.2,77.27,77.08,77.27,5452.0,76.5746,76.644,76.4555,76.644,5452.0
2021-02-12 13:50:00,77.3,77.31,77.2,77.26,4118.0,76.6737,76.6837,76.5746,76.6341,4118.0
2021-02-12 14:00:00,77.24,77.3,77.15,77.19,4106.0,76.6142,76.6737,76.525,76.5646,4106.0
2021-02-12 14:10:00,77.23,77.32,77.2,77.22,10142.0,76.6043,76.6936,76.5746,76.5944,10142.0
2021-02-12 14:20:00,77.26,77.33,77.19,77.2,27717.0,76.6341,76.7035,76.5646,76.5746,27717.0
2021-02-12 14:30:00,77.19,77.28,77.12,77.16,14211.0,76.5646,76.6539,76.4952,76.5349,14211.0
2021-02-12 14:40:00,77.15,77.25,77.13,77.23,3680.0,76.525,76.6242,76.5051,76.6043,3680.0
2021-02-12 14:50:00,77.23,77.24,77.15,77.2,4575.0,76.6043,76.6142,76.525,76.5746,4575.0
2021-02-12 15:00:00,77.21,77.38,77.21,77.29,15857.0,76.5845,76.7531,76.5845,76.6638,15857.0
2021-02-12 15:10:00,77.25,77.4,77.22,77.37,11892.0,76.6242,76.7729,76.5944,76.7432,11892.0
2021-02-12 15:20:00,77.35,77.52,77.35,77.49,6763.0,76.7233,76.892,76.7233,76.8622,6763.0
2021-02-12 15:30:00,77.49,77.67,77.47,77.62,8385.0,76.8622,77.0408,76.8424,76.9912,8385.0
2021-02-12 15:40:00,77.64,77.76,77.54,77.73,12249.0,77.011,77.13,76.9118,77.1003,12249.0
2021-02-12 15:50:00,77.75,78.05,77.72,77.88,67034.0,77.1201,77.4177,77.0903,77.249,67034.0
2021-02-16 09:30:00,78.75,79.47,78.15,78.69,38861.0,78.112,78.8262,77.5169,78.0525,38861.0
2021-02-16 09:40:00,78.69,79.24,78.66,79.06,11499.0,78.0525,78.598,78.0227,78.4195,11499.0
2021-02-16 09:50:00,79.08,79.29,78.76,79.16,17455.0,78.4393,78.6476,78.1219,78.5187,17455.0
2021-02-16 10:00:00,79.15,79.22,78.79,79.13,8947.0,78.5088,78.5782,78.1517,78.4889,8947.0
2021-02-16 10:10:00,79.09,79.46,78.91,79.34,9530.0,78.4492,78.8162,78.2707,78.6972,9530.0
2021-02-16 10:20:00,79.31,79.42,79.11,79.38,9207.0,78.6675,78.7766,78.4691,78.7369,9207.0
2021-02-16 10:30:00,79.4,79.55,79.03,79.03,8987.0,78.7567,78.9055,78.3897,78.3897,8987.0
2021-02-16 10:40:00,79.16,79.16,78.34,78.43,14932.0,78.5187,78.5187,77.7053,77.7946,14932.0
2021-02-16 10:50:00,78.49,78.85,78.49,78.83,8329.0,77.8541,78.2112,77.8541,78.1914,8329.0
2021-02-16 11:00:00,78.75,78.86,78.73,78.74,2019.0,78.112,78.2211,78.0922,78.1021,2019.0
2021-02-16 11:10:00,78.77,78.81,78.53,78.7,4534.0,78.1318,78.1715,77.8938,78.0624,4534.0
2021-02-16 11:20:00,78.65,78.75,78.44,78.49,5082.0,78.0128,78.112,77.8045,77.8541,5082.0
2021-02-16 11:30:00,78.43,78.64,78.29,78.59,4274.0,77.7946,78.0029,77.6557,77.9533,4274.0
2021-02-16 11:40:00,78.59,78.59,78.4,78.4,4081.0,77.9533,77.9533,77.7648,77.7648,4081.0
2021-02-16 11:50:00,78.35,78.45,78.29,78.4,5482.0,77.7152,77.8144,77.6557,77.7648,5482.0
2021-02-16 12:00:00,78.36,78.51,78.15,78.16,6133.0,77.7252,77.8739,77.5169,77.5268,6133.0
2021-02-16 12:10:00,78.14,78.47,78.14,78.37,5429.0,77.5069,77.8343,77.5069,77.7351,5429.0
2021-02-16 12:20:00,78.39,78.51,78.31,78.45,4401.0,77.7549,77.8739,77.6756,77.8144,4401.0
2021-02-16 12:30:00,78.49,78.51,78.29,78.29,10409.0,77.8541,77.8739,77.6557,77.6557,10409.0
2021-02-16 12:40:00,78.28,78.3,78.09,78.27,15293.0,77.6458,77.6656,77.4573,77.6359,15293.0
2021-02-16 12:50:00,78.28,78.33,78.19,78.32,15505.0,77.6458,77.6954,77.5565,77.6855,15505.0
2021-02-16 13:00:00,78.29,78.31,78.02,78.03,4500.0,77.6557,77.6756,77.3879,77.3978,4500.0
2021-02-16 13:10:00,78.07,78.07,77.87,77.92,3736.0,77.4375,77.4375,77.2391,77.2887,3736.0
2021-02-16 13:20:00,77.94,78.1,77.94,77.97,5465.0,77.3086,77.4673,77.3086,77.3383,5465.0
2021-02-16 13:30:00,77.95,77.98,77.87,77.94,6075.0,77.3185,77.3482,77.2391,77.3086,6075.0
2021-02-16 13:40:00,77.9,77.9,77.62,77.75,8405.0,77.2689,77.2689,76.9912,77.1201,8405.0
2021-02-16 13:50:00,77.73,77.79,77.5,77.55,8653.0,77.1003,77.1598,76.8721,76.9217,8653.0
2021-02-16 14:00:00,77.59,77.84,77.59,77.8,6298.0,76.9614,77.2094,76.9614,77.1697,6298.0
2021-02-16 14:10:00,77.75,77.75,77.56,77.64,6909.0,77.1201,77.1201,76.9316,77.011,6909.0
2021-02-16 14:20:00,77.63,77.93,77.6,77.93,6273.0,77.0011,77.2986,76.9713,77.2986,6273.0
2021-02-16 14:30:00,77.91,77.91,77.57,77.57,4090.0,77.2788,77.2788,76.9416,76.9416,4090.0
2021-02-16 14:40:00,77.62,77.69,77.56,77.6,5956.0,76.9912,77.0606,76.9316,76.9713,5956.0
2021-02-16 14:50:00,77.6,77.6,77.4,77.53,10363.0,76.9713,76.9713,76.7729,76.9019,10363.0
2021-02-16 15:00:00,77.52,77.58,77.4,77.48,10707.0,76.892,76.9515,76.7729,76.8523,10707.0
2021-02-16 15:10:00,77.5,77.53,77.34,77.34,8759.0,76.8721,76.9019,76.7134,76.7134,8759.0
2021-02-16 15:20:00,77.36,77.55,77.36,77.41,16834.0,76.7333,76.9217,76.7333,76.7829,16834.0
2021-02-16 15:30:00,77.43,77.66,77.42,77.45,17032.0,76.8027,77.0308,76.7928,76.8225,17032.0
2021-02-16 15:40:00,77.44,77.7,77.44,77.64,17352.0,76.8126,77.0705,76.8126,77.011,17352.0
2021-02-16 15:50:00,77.69,77.71,77.51,77.61,44773.0,77.0606,77.0804,76.882,76.9812,44773.0
2021-02-17 09:30:00,77.36,77.89,76.72,76.73,19857.0,76.7333,77.259,76.0984,76.1084,19857.0
2021-02-17 09:40:00,76.72,77.44,76.65,77.34,10048.0,76.0984,76.8126,76.029,76.7134,10048.0
2021-02-17 09:50:00,77.51,78.02,77.41,77.41,10040.0,76.882,77.3879,76.7829,76.7829,10040.0
2021-02-17 10:00:00,77.52,77.79,77.41,77.67,5644.0,76.892,77.1598,76.7829,77.0408,5644.0
2021-02-17 10:10:00,77.66,77.68,77.04,77.14,10922.0,77.0308,77.0507,76.4159,76.515,10922.0
2021-02-17 10:20:00,77.29,77.45,77.13,77.22,11449.0,76.6638,76.8225,76.5051,76.5944,11449.0
2021-02-17 10:30:00,77.24,77.24,76.86,76.91,6775.0,76.6142,76.6142,76.2373,76.2869,6775.0
2021-02-17 10:40:00,76.76,76.79,76.56,76.75,6853.0,76.1381,76.1679,75.9397,76.1282,6853.0
2021-02-17 10:50:00,76.77,76.89,76.56,76.67,6784.0,76.148,76.2671,75.9397,76.0489,6784.0
2021-02-17 11:00:00,76.64,76.64,76.25,76.36,5663.0,76.0191,76.0191,75.6323,75.7414,5663.0
2021-02-17 11:10:00,76.27,76.33,76.03,76.14,3987.0,75.6521,75.7116,75.414,75.5231,3987.0
2021-02-17 11:20:00,76.17,76.37,76.14,76.32,4787.0,75.5529,75.7513,75.5231,75.7017,4787.0
2021-02-17 11:30:00,76.29,76.29,76.06,76.16,10469.0,75.6719,75.6719,75.4438,75.543,10469.0
2021-02-17 11:40:00,76.19,76.26,76.02,76.12,12993.0,75.5727,75.6422,75.4041,75.5033,12993.0
2021-02-17 11:50:00,76.27,76.39,76.24,76.37,6706.0,75.6521,75.7711,75.6223,75.7513,6706.0
2021-02-17 12:00:00,76.34,76.49,76.33,76.4,4648.0,75.7215,75.8703,75.7116,75.781,4648.0
2021-02-17 12:10:00,76.43,76.54,76.4,76.4,5682.0,75.8108,75.9199,75.781,75.781,5682.0
2021-02-17 12:20:00,76.41,76.44,76.27,76.44,11101.0,75.791,75.8207,75.6521,75.8207,11101.0
2021-02-17 12:30:00,76.49,76.54,76.37,76.43,3420.0,75.8703,75.9199,75.7513,75.8108,3420.0
2021-02-17 12:40:00,76.51,76.64,76.37,76.63,3216.0,75.8901,76.0191,75.7513,76.0092,3216.0
2021-02-17 12:50:00,76.57,76.57,76.39,76.39,3763.0,75.9497,75.9497,75.7711,75.7711,3763.0
2021-02-17 13:00:00,76.42,76.75,76.42,76.75,3282.0,75.8009,76.1282,75.8009,76.1282,3282.0
2021-02-17 13:10:00,76.75,76.75,76.55,76.68,5373.0,76.1282,76.1282,75.9298,76.0588,5373.0
2021-02-17 13:20:00,76.65,76.73,76.39,76.39,7292.0,76.029,76.1084,75.7711,75.7711,7292.0
2021-02-17 13:30:00,76.33,76.46,76.31,76.36,5040.0,75.7116,75.8406,75.6918,75.7414,5040.0
2021-02-17 13:40:00,76.36,76.5,76.36,76.37,8101.0,75.7414,75.8802,75.7414,75.7513,8101.0
2021-02-17 13:50:00,76.38,76.58,76.38,76.56,6988.0,75.7612,75.9596,75.7612,75.9397,6988.0
2021-02-17 14:00:00,76.56,76.8,76.36,76.8,9502.0,75.9397,76.1778,75.7414,76.1778,9502.0
2021-02-17 14:10:00,76.7,76.72,76.56,76.72,4918.0,76.0786,76.0984,75.9397,76.0984,4918.0
2021-02-17 14:20:00,76.66,76.66,76.49,76.59,3638.0,76.0389,76.0389,75.8703,75.9695,3638.0
2021-02-17 14:30:00,76.54,76.6,76.5,76.52,5636.0,75.9199,75.9794,75.8802,75.9001,5636.0
2021-02-17 14:40:00,76.54,76.62,76.47,76.52,7139.0,75.9199,75.9993,75.8505,75.9001,7139.0
2021-02-17 14:50:00,76.55,76.68,76.53,76.58,6779.0,75.9298,76.0588,75.91,75.9596,6779.0
2021-02-17 15:00:00,76.56,76.77,76.55,76.77,10653.0,75.9397,76.148,75.9298,76.148,10653.0
2021-02-17 15:10:00,76.79,76.92,76.76,76.8,14370.0,76.1679,76.2968,76.1381,76.1778,14370.0
2021-02-17 15:20:00,76.81,76.89,76.72,76.81,6879.0,76.1877,76.2671,76.0984,76.1877,6879.0
2021-02-17 15:30:00,76.79,76.81,76.72,76.78,11699.0,76.1679,76.1877,76.0984,76.158,11699.0
2021-02-17 15:40:00,76.81,76.84,76.7,76.73,14266.0,76.1877,76.2175,76.0786,76.1084,14266.0
2021-02-17 15:50:00,76.73,76.88,76.72,76.84,50504.0,76.1084,76.2572,76.0984,76.2175,50504.0
2021-02-18 09:30:00,76.36,76.5,75.26,75.26,23914.0,75.7414,75.8802,74.6503,74.6503,23914.0
2021-02-18 09:40:00,75.25,75.58,74.99,75.49,12230.0,74.6404,74.9677,74.3825,74.8784,12230.0
2021-02-18 09:50:00,75.53,75.53,75.04,75.04,12512.0,74.9181,74.9181,74.4321,74.4321,12512.0
2021-02-18 10:00:00,75.02,75.08,74.38,74.49,13703.0,74.4122,74.4717,73.7774,73.8865,13703.0
2021-02-18 10:10:00,74.48,74.89,74.48,74.58,7507.0,73.8766,74.2833,73.8766,73.9758,7507.0
2021-02-18 10:20:00,74.52,74.67,74.44,74.51,23483.0,73.9163,74.0651,73.8369,73.9064,23483.0
2021-02-18 10:30:00,74.51,74.53,73.9,74.15,24738.0,73.9064,73.9262,73.3013,73.5493,24738.0
2021-02-18 10:40:00,74.12,74.32,73.99,74.17,14678.0,73.5195,73.7179,73.3906,73.5691,14678.0
2021-02-18 10:50:00,74.19,74.94,74.15,74.63,18785.0,73.5889,74.3329,73.5493,74.0254,18785.0
2021-02-18 11:00:00,74.58,74.91,74.53,74.91,14953.0,73.9758,74.3031,73.9262,74.3031,14953.0
2021-02-18 11:10:00,74.96,75.21,74.83,75.05,15720.0,74.3527,74.6007,74.2238,74.442,15720.0
2021-02-18 11:20:00,75.04,75.22,74.98,75.16,15529.0,74.4321,74.6106,74.3725,74.5511,15529.0
2021-02-18 11:30:00,75.16,75.64,75.15,75.49,15890.0,74.5511,75.0272,74.5412,74.8784,15890.0
2021-02-18 11:40:00,75.5,75.74,75.44,75.58,12501.0,74.8883,75.1264,74.8288,74.9677,12501.0
2021-02-18 11:50:00,75.58,75.97,75.57,75.92,14994.0,74.9677,75.3545,74.9578,75.3049,14994.0
2021-02-18 12:00:00,75.96,75.99,75.57,75.65,13294.0,75.3446,75.3744,74.9578,75.0371,13294.0
2021-02-18 12:10:00,75.58,75.79,75.39,75.7,10861.0,74.9677,75.176,74.7792,75.0867,10861.0
2021-02-18 12:20:00,75.59,75.84,75.59,75.8,8128.0,74.9776,75.2256,74.9776,75.1859,8128.0
2021-02-18 12:30:00,75.8,75.87,75.71,75.73,8222.0,75.1859,75.2553,75.0966,75.1165,8222.0
2021-02-18 12:40:00,75.7,75.8,75.7,75.73,9604.0,75.0867,75.1859,75.0867,75.1165,9604.0
2021-02-18 12:50:00,75.73,75.8,75.38,75.52,11868.0,75.1165,75.1859,74.7693,74.9082,11868.0
2021-02-18 13:00:00,75.5,75.6,75.4,75.4,6229.0,74.8883,74.9875,74.7891,74.7891,6229.0
2021-02-18 13:10:00,75.4,75.48,75.31,75.46,5990.0,74.7891,74.8685,74.6999,74.8487,5990.0
2021-02-18 13:20:00,75.47,75.73,75.42,75.64,7002.0,74.8586,75.1165,74.809,75.0272,7002.0
2021-02-18 13:30:00,75.64,75.76,75.64,75.65,6808.0,75.0272,75.1462,75.0272,75.0371,6808.0
2021-02-18 13:40:00,75.62,75.75,75.62,75.7,11654.0,75.0074,75.1363,75.0074,75.0867,11654.0
2021-02-18 13:50:00,75.64,75.74,75.63,75.7,6132.0,75.0272,75.1264,75.0173,75.0867,6132.0
2021-02-18 14:00:00,75.76,75.94,75.74,75.83,6006.0,75.1462,75.3248,75.1264,75.2157,6006.0
2021-02-18 14:10:00,75.85,75.9,75.77,75.79,6014.0,75.2355,75.2851,75.1561,75.176,6014.0
2021-02-18 14:20:00,75.77,75.91,75.68,75.86,6014.0,75.1561,75.295,75.0669,75.2454,6014.0
2021-02-18 14:30:00,75.87,75.92,75.78,75.87,4510.0,75.2553,75.3049,75.1661,75.2553,4510.0
2021-02-18 14:40:00,75.91,75.91,75.85,75.87,6303.0,75.295,75.295,75.2355,75.2553,6303.0
2021-02-18 14:50:00,75.82,76.2,75.8,76.17,6404.0,75.2057,75.5827,75.1859,75.5529,6404.0
2021-02-18 15:00:00,76.19,76.3,76.16,76.3,8239.0,75.5727,75.6819,75.543,75.6819,8239.0
2021-02-18 15:10:00,76.31,76.32,76.01,76.01,14106.0,75.6918,75.7017,75.3942,75.3942,14106.0
2021-02-18 15:20:00,76.01,76.12,75.98,76.05,12657.0,75.3942,75.5033,75.3644,75.4339,12657.0
2021-02-18 15:30:00,76.07,76.33,76.07,76.18,10745.0,75.4537,75.7116,75.4537,75.5628,10745.0
2021-02-18 15:40:00,76.18,76.2,76.09,76.13,16001.0,75.5628,75.5827,75.4736,75.5132,16001.0
2021-02-18 15:50:00,76.13,76.21,75.81,75.89,74814.0,75.5132,75.5926,75.1958,75.2752,74814.0
2021-02-19 09:30:00,76.6,77.25,76.41,77.25,34895.0,75.9794,76.6242,75.791,76.6242,34895.0
2021-02-19 09:40:00,77.2,77.33,76.7,77.03,7668.0,76.5746,76.7035,76.0786,76.4059,7668.0
2021-02-19 09:50:00,76.92,77.04,76.7,76.96,9266.0,76.2968,76.4159,76.0786,76.3365,9266.0
2021-02-19 10:00:00,76.92,77.42,76.82,77.25,12346.0,76.2968,76.7928,76.1976,76.6242,12346.0
2021-02-19 10:10:00,77.34,77.59,77.28,77.56,9002.0,76.7134,76.9614,76.6539,76.9316,9002.0
2021-02-19 10:20:00,77.59,77.74,77.48,77.6,6954.0,76.9614,77.1102,76.8523,76.9713,6954.0
2021-02-19 10:30:00,77.67,77.68,77.5,77.6,10917.0,77.0408,77.0507,76.8721,76.9713,10917.0
2021-02-19 10:40:00,77.57,77.61,77.19,77.28,11278.0,76.9416,76.9812,76.5646,76.6539,11278.0
2021-02-19 10:50:00,77.3,77.41,77.18,77.23,13936.0,76.6737,76.7829,76.5547,76.6043,13936.0
2021-02-19 11:00:00,77.2,77.4,77.18,77.36,6571.0,76.5746,76.7729,76.5547,76.7333,6571.0
2021-02-19 11:10:00,77.38,77.59,77.36,77.59,8618.0,76.7531,76.9614,76.7333,76.9614,8618.0
2021-02-19 11:20:00,77.71,77.77,77.53,77.64,6579.0,77.0804,77.1399,76.9019,77.011,6579.0
2021-02-19 11:30:00,77.68,77.78,77.43,77.43,4293.0,77.0507,77.1499,76.8027,76.8027,4293.0
2021-02-19 11:40:00,77.46,77.51,77.34,77.47,13566.0,76.8325,76.882,76.7134,76.8424,13566.0
2021-02-19 11:50:00,77.46,77.59,77.43,77.53,11492.0,76.8325,76.9614,76.8027,76.9019,11492.0
2021-02-19 12:00:00,77.55,77.56,77.43,77.48,8198.0,76.9217,76.9316,76.8027,76.8523,8198.0
2021-02-19 12:10:00,77.49,77.66,77.49,77.53,7413.0,76.8622,77.0308,76.8622,76.9019,7413.0
2021-02-19 12:20:00,77.52,77.54,77.26,77.26,11798.0,76.892,76.9118,76.6341,76.6341,11798.0
2021-02-19 12:30:00,77.29,77.38,77.22,77.38,10170.0,76.6638,76.7531,76.5944,76.7531,10170.0
2021-02-19 12:40:00,77.3,77.5,77.3,77.44,9573.0,76.6737,76.8721,76.6737,76.8126,9573.0
2021-02-19 12:50:00,77.45,77.45,77.25,77.41,8479.0,76.8225,76.8225,76.6242,76.7829,8479.0
2021-02-19 13:00:00,77.45,77.47,77.35,77.43,6519.0,76.8225,76.8424,76.7233,76.8027,6519.0
2021-02-19 13:10:00,77.42,77.5,77.34,77.45,10903.0,76.7928,76.8721,76.7134,76.8225,10903.0
2021-02-19 13:20:00,77.42,77.51,77.32,77.44,6977.0,76.7928,76.882,76.6936,76.8126,6977.0
2021-02-19 13:30:00,77.43,77.48,77.27,77.48,8149.0,76.8027,76.8523,76.644,76.8523,8149.0
2021-02-19 13:40:00,77.48,77.5,77.39,77.43,9628.0,76.8523,76.8721,76.763,76.8027,9628.0
2021-02-19 13:50:00,77.47,77.59,77.44,77.58,11450.0,76.8424,76.9614,76.8126,76.9515,11450.0
2021-02-19 14:00:00,77.59,77.68,77.49,77.53,13171.0,76.9614,77.0507,76.8622,76.9019,13171.0
2021-02-19 14:10:00,77.52,77.59,77.42,77.52,8355.0,76.892,76.9614,76.7928,76.892,8355.0
2021-02-19 14:20:00,77.5,77.5,77.15,77.23,23049.0,76.8721,76.8721,76.525,76.6043,23049.0
2021-02-19 14:30:00,77.28,77.52,77.28,77.42,17022.0,76.6539,76.892,76.6539,76.7928,17022.0
2021-02-19 14:40:00,77.38,77.38,77.29,77.29,6605.0,76.7531,76.7531,76.6638,76.6638,6605.0
2021-02-19 14:50:00,77.28,77.36,77.24,77.31,9677.0,76.6539,76.7333,76.6142,76.6837,9677.0
2021-02-19 15:00:00,77.31,77.33,77.21,77.27,23438.0,76.6837,76.7035,76.5845,76.644,23438.0
2021-02-19 15:10:00,77.28,77.39,77.18,77.22,15010.0,76.6539,76.763,76.5547,76.5944,15010.0
2021-02-19 15:20:00,77.22,77.24,77.08,77.23,20262.0,76.5944,76.6142,76.4555,76.6043,20262.0
2021-02-19 15:30:00,77.24,77.64,77.22,77.62,23354.0,76.6142,77.011,76.5944,76.9912,23354.0
2021-02-19 15:40:00,77.62,77.62,77.3,77.32,35992.0,76.9912,76.9912,76.6737,76.6936,35992.0
2021-02-19 15:50:00,77.32,77.37,77.15,77.28,70806.0,76.6936,76.7432,76.525,76.6539,70806.0
2021-02-22 09:30:00,77.16,77.41,76.06,76.72,41164.0,76.5349,76.7829,75.4438,76.0984,41164.0
2021-02-22 09:40:00,76.68,77.06,76.54,76.92,11005.0,76.0588,76.4357,75.9199,76.2968,11005.0
2021-02-22 09:50:00,76.92,77.61,76.91,77.61,14110.0,76.2968,76.9812,76.2869,76.9812,14110.0
2021-02-22 10:00:00,77.69,78.06,77.44,78.05,34154.0,77.0606,77.4276,76.8126,77.4177,34154.0
2021-02-22 10:10:00,78.05,78.05,77.73,77.81,26888.0,77.4177,77.4177,77.1003,77.1796,26888.0
2021-02-22 10:20:00,77.83,78.1,77.81,78.04,15124.0,77.1995,77.4673,77.1796,77.4078,15124.0
2021-02-22 10:30:00,78.07,78.08,77.85,78.05,27879.0,77.4375,77.4474,77.2193,77.4177,27879.0
2021-02-22 10:40:00,78.05,78.06,77.81,77.87,17875.0,77.4177,77.4276,77.1796,77.2391,17875.0
2021-02-22 10:50:00,77.9,77.91,77.48,77.63,11608.0,77.2689,77.2788,76.8523,77.0011,11608.0
2021-02-22 11:00:00,77.64,77.75,77.51,77.55,15498.0,77.011,77.1201,76.882,76.9217,15498.0
2021-02-22 11:10:00,77.5,77.7,77.37,77.66,9664.0,76.8721,77.0705,76.7432,77.0308,9664.0
2021-02-22 11:20:00,77.63,77.85,77.62,77.75,12352.0,77.0011,77.2193,76.9912,77.1201,12352.0
2021-02-22 11:30:00,77.75,77.92,77.63,77.92,11175.0,77.1201,77.2887,77.0011,77.2887,11175.0
2021-02-22 11:40:00,77.92,78.0,77.83,77.83,12035.0,77.2887,77.3681,77.1995,77.1995,12035.0
2021-02-22 11:50:00,77.83,78.07,77.83,78.01,8300.0,77.1995,77.4375,77.1995,77.378,8300.0
2021-02-22 12:00:00,78.05,78.36,77.92,78.35,12791.0,77.4177,77.7252,77.2887,77.7152,12791.0
2021-02-22 12:10:00,78.4,78.51,78.19,78.21,10192.0,77.7648,77.8739,77.5565,77.5764,10192.0
2021-02-22 12:20:00,78.19,78.43,78.19,78.42,17171.0,77.5565,77.7946,77.5565,77.7847,17171.0
2021-02-22 12:30:00,78.42,78.47,78.21,78.47,7717.0,77.7847,77.8343,77.5764,77.8343,7717.0
2021-02-22 12:40:00,78.46,78.46,78.13,78.14,7094.0,77.8244,77.8244,77.497,77.5069,7094.0
2021-02-22 12:50:00,78.16,78.36,78.13,78.26,10514.0,77.5268,77.7252,77.497,77.626,10514.0
2021-02-22 13:00:00,78.25,78.42,78.23,78.28,9868.0,77.6161,77.7847,77.5962,77.6458,9868.0
2021-02-22 13:10:00,78.27,78.36,78.19,78.32,14136.0,77.6359,77.7252,77.5565,77.6855,14136.0
2021-02-22 13:20:00,78.3,78.35,78.06,78.21,10425.0,77.6656,77.7152,77.4276,77.5764,10425.0
2021-02-22 13:30:00,78.2,78.38,78.16,78.36,7294.0,77.5665,77.745,77.5268,77.7252,7294.0
2021-02-22 13:40:00,78.33,78.37,78.24,78.31,8774.0,77.6954,77.7351,77.6061,77.6756,8774.0
2021-02-22 13:50:00,78.31,78.36,78.2,78.25,7209.0,77.6756,77.7252,77.5665,77.6161,7209.0
2021-02-22 14:00:00,78.26,78.27,78.13,78.13,10345.0,77.626,77.6359,77.497,77.497,10345.0
2021-02-22 14:10:00,78.17,78.29,77.93,78.24,30771.0,77.5367,77.6557,77.2986,77.6061,30771.0
2021-02-22 14:20:00,78.25,78.62,78.11,78.62,7984.0,77.6161,77.9831,77.4772,77.9831,7984.0
2021-02-22 14:30:00,78.61,78.68,78.48,78.49,13610.0,77.9731,78.0426,77.8442,77.8541,13610.0
2021-02-22 14:40:00,78.47,78.54,78.43,78.43,12351.0,77.8343,77.9037,77.7946,77.7946,12351.0
2021-02-22 14:50:00,78.43,78.58,78.37,78.5,9981.0,77.7946,77.9434,77.7351,77.864,9981.0
2021-02-22 15:00:00,78.5,78.5,78.21,78.29,15739.0,77.864,77.864,77.5764,77.6557,15739.0
2021-02-22 15:10:00,78.29,78.31,78.16,78.2,21450.0,77.6557,77.6756,77.5268,77.5665,21450.0
2021-02-22 15:20:00,78.2,78.23,78.1,78.12,31358.0,77.5665,77.5962,77.4673,77.4871,31358.0
2021-02-22 15:30:00,78.1,78.2,77.77,77.87,25711.0,77.4673,77.5665,77.1399,77.2391,25711.0
2021-02-22 15:40:00,77.88,78.21,77.82,78.09,36641.0,77.249,77.5764,77.1895,77.4573,36641.0
2021-02-22 15:50:00,78.05,78.13,77.79,77.96,106221.0,77.4177,77.497,77.1598,77.3284,106221.0
2021-02-23 09:30:00,77.2,77.28,76.23,76.67,30711.0,76.5746,76.6539,75.6124,76.0489,30711.0
2021-02-23 09:40:00,76.77,76.77,75.3,75.3,16672.0,76.148,76.148,74.69,74.69,16672.0
2021-02-23 09:50:00,75.19,75.71,74.84,75.59,11555.0,74.5808,75.0966,74.2337,74.9776,11555.0
2021-02-23 10:00:00,75.56,75.67,75.3,75.55,36371.0,74.9478,75.057,74.69,74.9379,36371.0
2021-02-23 10:10:00,75.58,75.84,75.35,75.81,35029.0,74.9677,75.2256,74.7395,75.1958,35029.0
2021-02-23 10:20:00,75.88,76.3,75.82,76.0,20598.0,75.2653,75.6819,75.2057,75.3843,20598.0
2021-02-23 10:30:00,76.0,76.68,75.8,76.63,21169.0,75.3843,76.0588,75.1859,76.0092,21169.0
2021-02-23 10:40:00,76.68,76.87,76.46,76.64,17872.0,76.0588,76.2472,75.8406,76.0191,17872.0
2021-02-23 10:50:00,76.69,76.98,76.68,76.87,27354.0,76.0687,76.3563,76.0588,76.2472,27354.0
2021-02-23 11:00:00,76.87,77.12,76.62,76.88,32922.0,76.2472,76.4952,75.9993,76.2572,32922.0
2021-02-23 11:10:00,76.87,76.87,76.26,76.42,25511.0,76.2472,76.2472,75.6422,75.8009,25511.0
2021-02-23 11:20:00,76.42,76.58,76.17,76.54,17473.0,75.8009,75.9596,75.5529,75.9199,17473.0
2021-02-23 11:30:00,76.49,76.9,76.44,76.81,10932.0,75.8703,76.277,75.8207,76.1877,10932.0
2021-02-23 11:40:00,76.78,76.78,76.26,76.26,16612.0,76.158,76.158,75.6422,75.6422,16612.0
2021-02-23 11:50:00,76.27,76.29,76.12,76.27,34747.0,75.6521,75.6719,75.5033,75.6521,34747.0
2021-02-23 12:00:00,76.25,76.32,76.1,76.22,12081.0,75.6323,75.7017,75.4835,75.6025,12081.0
2021-02-23 12:10:00,76.25,76.3,75.89,76.17,10412.0,75.6323,75.6819,75.2752,75.5529,10412.0
2021-02-23 12:20:00,76.16,76.31,76.07,76.31,11520.0,75.543,75.6918,75.4537,75.6918,11520.0
2021-02-23 12:30:00,76.23,76.45,76.13,76.26,12815.0,75.6124,75.8306,75.5132,75.6422,12815.0
2021-02-23 12:40:00,76.31,76.51,76.22,76.43,9729.0,75.6918,75.8901,75.6025,75.8108,9729.0
2021-02-23 12:50:00,76.39,76.71,76.24,76.57,24016.0,75.7711,76.0885,75.6223,75.9497,24016.0
2021-02-23 13:00:00,76.52,76.56,76.32,76.36,14624.0,75.9001,75.9397,75.7017,75.7414,14624.0
2021-02-23 13:10:00,76.33,76.86,76.33,76.82,14039.0,75.7116,76.2373,75.7116,76.1976,14039.0
2021-02-23 13:20:00,76.79,77.2,76.77,77.05,15626.0,76.1679,76.5746,76.148,76.4258,15626.0
2021-02-23 13:30:00,77.09,77.16,76.92,76.92,17320.0,76.4654,76.5349,76.2968,76.2968,17320.0
2021-02-23 13:40:00,76.99,76.99,76.69,76.86,22139.0,76.3663,76.3663,76.0687,76.2373,22139.0
2021-02-23 13:50:00,76.86,77.19,76.79,77.11,19312.0,76.2373,76.5646,76.1679,76.4853,19312.0
2021-02-23 14:00:00,77.1,77.29,77.07,77.27,14573.0,76.4754,76.6638,76.4456,76.644,14573.0
2021-02-23 14:10:00,77.26,77.47,77.22,77.45,16234.0,76.6341,76.8424,76.5944,76.8225,16234.0
2021-02-23 14:20:00,77.39,77.68,77.39,77.65,17523.0,76.763,77.0507,76.763,77.0209,17523.0
2021-02-23 14:30:00,77.65,77.65,77.33,77.59,17643.0,77.0209,77.0209,76.7035,76.9614,17643.0
2021-02-23 14:40:00,77.59,77.8,77.59,77.68,16411.0,76.9614,77.1697,76.9614,77.0507,16411.0
2021-02-23 14:50:00,77.62,77.96,77.61,77.91,15770.0,76.9912,77.3284,76.9812,77.2788,15770.0
2021-02-23 15:00:00,77.91,78.11,77.85,78.07,16390.0,77.2788,77.4772,77.2193,77.4375,16390.0
2021-02-23 15:10:00,78.08,78.32,77.86,78.27,18851.0,77.4474,77.6855,77.2292,77.6359,18851.0
2021-02-23 15:20:00,78.29,78.43,78.25,78.41,22682.0,77.6557,77.7946,77.6161,77.7748,22682.0
2021-02-23 15:30:00,78.41,78.65,78.38,78.62,37645.0,77.7748,78.0128,77.745,77.9831,37645.0
2021-02-23 15:40:00,78.59,78.74,78.2,78.3,43027.0,77.9533,78.1021,77.5665,77.6656,43027.0
2021-02-23 15:50:00,78.29,78.5,78.21,78.25,95656.0,77.6557,77.864,77.5764,77.6161,95656.0
2021-02-24 09:30:00,78.68,79.85,78.37,78.96,31759.0,78.0426,79.2031,77.7351,78.3203,31759.0
2021-02-24 09:40:00,78.99,79.55,78.95,79.39,19254.0,78.3501,78.9055,78.3104,78.7468,19254.0
2021-02-24 09:50:00,79.32,79.35,79.07,79.19,8488.0,78.6774,78.7071,78.4294,78.5484,8488.0
2021-02-24 10:00:00,79.19,79.45,78.68,78.93,14899.0,78.5484,78.8063,78.0426,78.2905,14899.0
2021-02-24 10:10:00,78.87,79.09,78.56,78.77,10907.0,78.231,78.4492,77.9235,78.1318,10907.0
2021-02-24 10:20:00,78.78,79.14,78.7,78.98,14729.0,78.1418,78.4988,78.0624,78.3401,14729.0
2021-02-24 10:30:00,79.02,79.55,78.93,79.52,22205.0,78.3798,78.9055,78.2905,78.8758,22205.0
2021-02-24 10:40:00,79.49,79.7,79.49,79.54,12541.0,78.846,79.0543,78.846,78.8956,12541.0
2021-02-24 10:50:00,79.54,80.32,79.44,80.22,35145.0,78.8956,79.6693,78.7964,79.5701,35145.0
2021-02-24 11:00:00,80.22,80.51,80.1,80.1,52052.0,79.5701,79.8577,79.4511,79.4511,52052.0
2021-02-24 11:10:00,80.06,80.57,80.0,80.52,19512.0,79.4114,79.9173,79.3519,79.8677,19512.0
2021-02-24 11:20:00,80.54,80.72,80.35,80.7,15913.0,79.8875,80.066,79.699,80.0462,15913.0
2021-02-24 11:30:00,80.72,80.97,80.51,80.91,20126.0,80.066,80.314,79.8577,80.2545,20126.0
2021-02-24 11:40:00,80.89,81.02,80.83,80.87,22369.0,80.2347,80.3636,80.1751,80.2148,22369.0
2021-02-24 11:50:00,80.87,81.03,80.83,80.99,27571.0,80.2148,80.3735,80.1751,80.3339,27571.0
2021-02-24 12:00:00,81.03,81.18,80.75,80.75,24330.0,80.3735,80.5223,80.0958,80.0958,24330.0
2021-02-24 12:10:00,80.79,81.26,80.77,81.26,16776.0,80.1355,80.6017,80.1156,80.6017,16776.0
2021-02-24 12:20:00,81.26,81.35,81.07,81.31,22020.0,80.6017,80.6909,80.4132,80.6513,22020.0
2021-02-24 12:30:00,81.32,81.47,81.32,81.38,21341.0,80.6612,80.81,80.6612,80.7207,21341.0
2021-02-24 12:40:00,81.38,81.47,81.16,81.39,29556.0,80.7207,80.81,80.5025,80.7306,29556.0
2021-02-24 12:50:00,81.39,81.49,81.1,81.1,45958.0,80.7306,80.8298,80.443,80.443,45958.0
2021-02-24 13:00:00,81.08,81.24,81.02,81.19,20307.0,80.4231,80.5818,80.3636,80.5322,20307.0
2021-02-24 13:10:00,81.19,81.43,81.17,81.38,25737.0,80.5322,80.7703,80.5124,80.7207,25737.0
2021-02-24 13:20:00,81.42,81.74,81.3,81.67,31417.0,80.7604,81.0778,80.6413,81.0083,31417.0
2021-02-24 13:30:00,81.65,81.98,81.64,81.93,20513.0,80.9885,81.3158,80.9786,81.2662,20513.0
2021-02-24 13:40:00,81.92,81.99,81.73,81.78,23927.0,81.2563,81.3258,81.0679,81.1175,23927.0
2021-02-24 13:50:00,81.77,81.79,81.43,81.45,30243.0,81.1075,81.1274,80.7703,80.7901,30243.0
2021-02-24 14:00:00,81.44,81.55,81.31,81.46,29749.0,80.7802,80.8893,80.6513,80.8,29749.0
2021-02-24 14:10:00,81.48,81.53,81.31,81.47,22177.0,80.8199,80.8695,80.6513,80.81,22177.0
2021-02-24 14:20:00,81.49,81.56,81.36,81.44,20032.0,80.8298,80.8992,80.7009,80.7802,20032.0
2021-02-24 14:30:00,81.46,81.6,81.39,81.53,26406.0,80.8,80.9389,80.7306,80.8695,26406.0
2021-02-24 14:40:00,81.51,81.51,80.82,80.86,32556.0,80.8496,80.8496,80.1652,80.2049,32556.0
2021-02-24 14:50:00,80.84,81.17,80.84,80.84,15260.0,80.1851,80.5124,80.1851,80.1851,15260.0
2021-02-24 15:00:00,80.85,80.99,80.71,80.76,28371.0,80.195,80.3339,80.0561,80.1057,28371.0
2021-02-24 15:10:00,80.75,80.9,80.6,80.76,52102.0,80.0958,80.2446,79.947,80.1057,52102.0
2021-02-24 15:20:00,80.72,80.95,80.69,80.9,37934.0,80.066,80.2942,80.0363,80.2446,37934.0
2021-02-24 15:30:00,80.89,81.09,80.89,80.91,36769.0,80.2347,80.433,80.2347,80.2545,36769.0
2021-02-24 15:40:00,80.93,81.16,80.91,81.09,54197.0,80.2743,80.5025,80.2545,80.433,54197.0
2021-02-24 15:50:00,81.11,81.31,81.03,81.2,274915.0,80.4529,80.6513,80.3735,80.5422,274915.0
2021-02-25 09:30:00,84.0,85.25,83.43,83.94,148565.0,83.3195,84.5593,82.7541,83.26,148565.0
2021-02-25 09:40:00,83.93,84.97,83.79,84.17,61478.0,83.25,84.2816,83.1112,83.4881,61478.0
2021-02-25 09:50:00,84.17,84.77,83.93,84.62,46784.0,83.4881,84.0832,83.25,83.9344,46784.0
2021-02-25 10:00:00,84.61,84.63,84.23,84.46,31070.0,83.9245,83.9444,83.5476,83.7757,31070.0
2021-02-25 10:10:00,84.54,84.87,84.28,84.84,75870.0,83.8551,84.1824,83.5972,84.1527,75870.0
2021-02-25 10:20:00,84.87,84.98,84.61,84.72,36026.0,84.1824,84.2915,83.9245,84.0336,36026.0
2021-02-25 10:30:00,84.74,84.79,84.22,84.76,62825.0,84.0535,84.1031,83.5377,84.0733,62825.0
2021-02-25 10:40:00,84.67,85.45,84.6,85.3,40572.0,83.984,84.7577,83.9146,84.6089,40572.0
2021-02-25 10:50:00,85.34,85.5,84.63,85.35,30920.0,84.6486,84.8073,83.9444,84.6585,30920.0
2021-02-25 11:00:00,85.34,85.35,84.94,85.14,22926.0,84.6486,84.6585,84.2519,84.4502,22926.0
2021-02-25 11:10:00,85.13,85.43,84.88,85.42,17863.0,84.4403,84.7379,84.1923,84.728,17863.0
2021-02-25 11:20:00,85.37,85.75,85.07,85.73,26160.0,84.6784,85.0553,84.3808,85.0355,26160.0
2021-02-25 11:30:00,85.7,85.86,85.5,85.79,79412.0,85.0057,85.1644,84.8073,85.095,79412.0
2021-02-25 11:40:00,85.79,85.89,85.11,85.17,22541.0,85.095,85.1942,84.4205,84.48,22541.0
2021-02-25 11:50:00,85.14,85.44,84.92,85.44,27013.0,84.4502,84.7478,84.232,84.7478,27013.0
2021-02-25 12:00:00,85.48,85.64,85.27,85.58,30648.0,84.7875,84.9462,84.5792,84.8867,30648.0
2021-02-25 12:10:00,85.58,86.23,85.51,85.83,39300.0,84.8867,85.5314,84.8172,85.1346,39300.0
2021-02-25 12:20:00,85.81,86.09,85.73,85.87,38102.0,85.1148,85.3925,85.0355,85.1743,38102.0
2021-02-25 12:30:00,85.84,85.97,85.6,85.97,42161.0,85.1446,85.2735,84.9065,85.2735,42161.0
2021-02-25 12:40:00,85.97,85.99,85.56,85.65,46567.0,85.2735,85.2933,84.8668,84.9561,46567.0
2021-02-25 12:50:00,85.62,85.67,84.66,84.79,47063.0,84.9263,84.9759,83.9741,84.1031,47063.0
2021-02-25 13:00:00,84.76,85.31,84.73,85.24,25009.0,84.0733,84.6189,84.0436,84.5494,25009.0
2021-02-25 13:10:00,85.32,85.57,85.09,85.34,26097.0,84.6288,84.8767,84.4006,84.6486,26097.0
2021-02-25 13:20:00,85.37,85.96,85.22,85.85,13587.0,84.6784,85.2636,84.5296,85.1545,13587.0
2021-02-25 13:30:00,85.94,85.99,85.24,85.61,16710.0,85.2438,85.2933,84.5494,84.9164,16710.0
2021-02-25 13:40:00,85.62,86.06,85.48,85.59,24020.0,84.9263,85.3628,84.7875,84.8966,24020.0
2021-02-25 13:50:00,85.56,85.56,85.17,85.26,21167.0,84.8668,84.8668,84.48,84.5693,21167.0
2021-02-25 14:00:00,85.18,85.56,85.08,85.53,19163.0,84.4899,84.8668,84.3907,84.8371,19163.0
2021-02-25 14:10:00,85.53,85.69,85.3,85.69,23567.0,84.8371,84.9958,84.6089,84.9958,23567.0
2021-02-25 14:20:00,85.69,86.1,85.63,86.02,29377.0,84.9958,85.4025,84.9363,85.3231,29377.0
2021-02-25 14:30:00,86.06,86.06,84.92,84.94,22980.0,85.3628,85.3628,84.232,84.2519,22980.0
2021-02-25 14:40:00,84.94,85.34,84.9,85.05,25831.0,84.2519,84.6486,84.2122,84.361,25831.0
2021-02-25 14:50:00,85.1,85.43,85.08,85.1,29523.0,84.4106,84.7379,84.3907,84.4106,29523.0
2021-02-25 15:00:00,85.06,85.07,84.47,84.58,38679.0,84.3709,84.3808,83.7857,83.8948,38679.0
2021-02-25 15:10:00,84.64,84.84,84.45,84.66,19356.0,83.9543,84.1527,83.7658,83.9741,19356.0
2021-02-25 15:20:00,84.75,85.02,84.7,84.73,32296.0,84.0634,84.3312,84.0138,84.0436,32296.0
2021-02-25 15:30:00,84.74,84.96,84.24,84.55,43364.0,84.0535,84.2717,83.5575,83.865,43364.0
2021-02-25 15:40:00,84.55,85.29,84.37,85.12,61223.0,83.865,84.599,83.6865,84.4304,61223.0
2021-02-25 15:50:00,85.12,85.12,84.43,84.62,105863.0,84.4304,84.4304,83.746,83.9344,105863.0
2021-02-26 09:30:00,84.59,84.63,83.63,84.08,26723.0,83.9047,83.9444,82.9525,83.3988,26723.0
2021-02-26 09:40:00,84.0,84.19,83.25,83.25,24425.0,83.3195,83.5079,82.5755,82.5755,24425.0
2021-02-26 09:50:00,83.35,83.69,82.65,83.56,30058.0,82.6747,83.012,81.9804,82.883,30058.0
2021-02-26 10:00:00,83.56,84.39,83.24,84.06,28061.0,82.883,83.7063,82.5656,83.379,28061.0
2021-02-26 10:10:00,84.03,84.61,83.85,83.94,22537.0,83.3492,83.9245,83.1707,83.26,22537.0
2021-02-26 10:20:00,83.94,83.97,83.36,83.4,22376.0,83.26,83.2897,82.6847,82.7243,22376.0
2021-02-26 10:30:00,83.36,84.4,83.14,84.32,31540.0,82.6847,83.7162,82.4664,83.6369,31540.0
2021-02-26 10:40:00,84.33,84.65,84.01,84.65,14655.0,83.6468,83.9642,83.3294,83.9642,14655.0
2021-02-26 10:50:00,84.57,84.86,84.54,84.78,13510.0,83.8849,84.1725,83.8551,84.0931,13510.0
2021-02-26 11:00:00,84.84,85.26,84.74,85.09,11005.0,84.1527,84.5693,84.0535,84.4006,11005.0
2021-02-26 11:10:00,85.13,85.53,85.13,85.17,9102.0,84.4403,84.8371,84.4403,84.48,9102.0
2021-02-26 11:20:00,85.09,85.17,84.57,85.04,10867.0,84.4006,84.48,83.8849,84.351,10867.0
2021-02-26 11:30:00,85.0,85.38,84.94,85.38,8372.0,84.3114,84.6883,84.2519,84.6883,8372.0
2021-02-26 11:40:00,85.3,85.45,85.13,85.19,16355.0,84.6089,84.7577,84.4403,84.4998,16355.0
2021-02-26 11:50:00,85.19,85.27,84.97,85.24,11992.0,84.4998,84.5792,84.2816,84.5494,11992.0
2021-02-26 12:00:00,85.34,85.55,85.18,85.55,9439.0,84.6486,84.8569,84.4899,84.8569,9439.0
2021-02-26 12:10:00,85.59,85.66,85.38,85.44,8370.0,84.8966,84.966,84.6883,84.7478,8370.0
2021-02-26 12:20:00,85.5,85.53,84.95,85.0,12783.0,84.8073,84.8371,84.2618,84.3114,12783.0
2021-02-26 12:30:00,85.06,85.47,85.05,85.41,12403.0,84.3709,84.7776,84.361,84.718,12403.0
2021-02-26 12:40:00,85.41,85.67,85.4,85.66,7598.0,84.718,84.9759,84.7081,84.966,7598.0
2021-02-26 12:50:00,85.58,85.76,85.06,85.09,8199.0,84.8867,85.0652,84.3709,84.4006,8199.0
2021-02-26 13:00:00,85.08,85.21,84.9,85.07,59748.0,84.3907,84.5197,84.2122,84.3808,59748.0
2021-02-26 13:10:00,85.07,85.07,84.45,84.45,13463.0,84.3808,84.3808,83.7658,83.7658,13463.0
2021-02-26 13:20:00,84.54,84.6,84.32,84.46,20077.0,83.8551,83.9146,83.6369,83.7757,20077.0
2021-02-26 13:30:00,84.51,84.51,83.5,83.61,34492.0,83.8253,83.8253,82.8235,82.9326,34492.0
2021-02-26 13:40:00,83.66,83.98,83.37,83.56,19578.0,82.9822,83.2996,82.6946,82.883,19578.0
2021-02-26 13:50:00,83.53,83.78,83.51,83.51,11237.0,82.8533,83.1013,82.8334,82.8334,11237.0
2021-02-26 14:00:00,83.52,83.61,83.36,83.4,9581.0,82.8434,82.9326,82.6847,82.7243,9581.0
2021-02-26 14:10:00,83.44,83.44,82.73,82.79,21291.0,82.764,82.764,82.0598,82.1193,21291.0
2021-02-26 14:20:00,82.85,83.31,82.77,83.2,11708.0,82.1788,82.6351,82.0994,82.5259,11708.0
2021-02-26 14:30:00,83.21,83.35,83.09,83.15,11266.0,82.5359,82.6747,82.4168,82.4764,11266.0
2021-02-26 14:40:00,83.15,83.24,82.8,83.19,18898.0,82.4764,82.5656,82.1292,82.516,18898.0
2021-02-26 14:50:00,83.22,83.73,83.15,83.65,13472.0,82.5458,83.0517,82.4764,82.9723,13472.0
2021-02-26 15:00:00,83.66,84.17,83.62,84.0,18067.0,82.9822,83.4881,82.9425,83.3195,18067.0
2021-02-26 15:10:00,84.0,84.09,83.85,84.06,18326.0,83.3195,83.4087,83.1707,83.379,18326.0
2021-02-26 15:20:00,84.05,84.17,83.99,84.04,17279.0,83.3691,83.4881,83.3095,83.3591,17279.0
2021-02-26 15:30:00,84.01,84.42,84.0,84.36,25015.0,83.3294,83.7361,83.3195,83.6766,25015.0
2021-02-26 15:40:00,84.33,84.96,84.27,84.84,38490.0,83.6468,84.2717,83.5873,84.1527,38490.0
2021-02-26 15:50:00,84.82,84.82,83.8,83.88,128727.0,84.1328,84.1328,83.1211,83.2004,128727.0
2021-03-01 09:30:00,85.68,86.26,85.22,85.86,67946.0,84.9859,85.5612,84.5296,85.1644,67946.0
2021-03-01 09:40:00,86.05,86.3,85.66,86.07,16871.0,85.3529,85.6008,84.966,85.3727,16871.0
2021-03-01 09:50:00,85.96,86.1,85.84,85.99,20071.0,85.2636,85.4025,85.1446,85.2933,20071.0
2021-03-01 10:00:00,85.98,86.45,85.9,86.35,47968.0,85.2834,85.7496,85.2041,85.6504,47968.0
2021-03-01 10:10:00,86.43,86.85,86.38,86.85,9963.0,85.7298,86.1464,85.6802,86.1464,9963.0
2021-03-01 10:20:00,86.85,87.31,86.81,87.24,34674.0,86.1464,86.6027,86.1067,86.5332,34674.0
2021-03-01 10:30:00,87.26,87.67,87.07,87.57,34785.0,86.5531,86.9597,86.3646,86.8605,34785.0
2021-03-01 10:40:00,87.62,87.62,87.01,87.11,15735.0,86.9101,86.9101,86.3051,86.4043,15735.0
2021-03-01 10:50:00,87.19,87.31,86.93,86.93,8782.0,86.4836,86.6027,86.2257,86.2257,8782.0
2021-03-01 11:00:00,86.84,86.84,86.49,86.73,11552.0,86.1365,86.1365,85.7893,86.0274,11552.0
2021-03-01 11:10:00,86.76,86.87,86.57,86.81,17968.0,86.0571,86.1662,85.8686,86.1067,17968.0
2021-03-01 11:20:00,86.75,86.75,85.96,86.11,30893.0,86.0472,86.0472,85.2636,85.4124,30893.0
2021-03-01 11:30:00,86.13,86.42,86.0,86.05,16613.0,85.4322,85.7199,85.3033,85.3529,16613.0
2021-03-01 11:40:00,86.15,86.54,86.15,86.46,9568.0,85.452,85.8389,85.452,85.7595,9568.0
2021-03-01 11:50:00,86.42,86.62,86.42,86.6,7078.0,85.7199,85.9182,85.7199,85.8984,7078.0
2021-03-01 12:00:00,86.51,86.6,86.4,86.41,8556.0,85.8091,85.8984,85.7,85.7099,8556.0
2021-03-01 12:10:00,86.41,86.56,86.38,86.4,7099.0,85.7099,85.8587,85.6802,85.7,7099.0
2021-03-01 12:20:00,86.38,86.45,86.3,86.42,12266.0,85.6802,85.7496,85.6008,85.7199,12266.0
2021-03-01 12:30:00,86.43,86.54,86.38,86.4,15036.0,85.7298,85.8389,85.6802,85.7,15036.0
2021-03-01 12:40:00,86.4,86.5,86.17,86.5,5158.0,85.7,85.7992,85.4719,85.7992,5158.0
2021-03-01 12:50:00,86.53,86.58,86.29,86.32,11371.0,85.829,85.8786,85.5909,85.6207,11371.0
2021-03-01 13:00:00,86.26,86.54,86.17,86.45,11732.0,85.5612,85.8389,85.4719,85.7496,11732.0
2021-03-01 13:10:00,86.46,86.49,86.16,86.17,12749.0,85.7595,85.7893,85.462,85.4719,12749.0
2021-03-01 13:20:00,86.13,86.52,86.1,86.45,19200.0,85.4322,85.8191,85.4025,85.7496,19200.0
2021-03-01 13:30:00,86.5,86.55,86.32,86.43,46909.0,85.7992,85.8488,85.6207,85.7298,46909.0
2021-03-01 13:40:00,86.49,87.05,86.46,87.01,48039.0,85.7893,86.3448,85.7595,86.3051,48039.0
2021-03-01 13:50:00,87.05,87.32,87.02,87.21,17567.0,86.3448,86.6126,86.315,86.5035,17567.0
2021-03-01 14:00:00,87.2,87.28,86.94,87.2,12976.0,86.4935,86.5729,86.2356,86.4935,12976.0
2021-03-01 14:10:00,87.22,87.25,86.81,86.95,35610.0,86.5134,86.5431,86.1067,86.2456,35610.0
2021-03-01 14:20:00,86.95,86.98,86.78,86.87,14352.0,86.2456,86.2753,86.0769,86.1662,14352.0
2021-03-01 14:30:00,86.91,87.08,86.88,86.96,11565.0,86.2059,86.3745,86.1761,86.2555,11565.0
2021-03-01 14:40:00,86.95,87.02,86.65,86.7,22840.0,86.2456,86.315,85.948,85.9976,22840.0
2021-03-01 14:50:00,86.71,86.8,86.5,86.76,13195.0,86.0075,86.0968,85.7992,86.0571,13195.0
2021-03-01 15:00:00,86.78,86.85,86.31,86.31,22213.0,86.0769,86.1464,85.6108,85.6108,22213.0
2021-03-01 15:10:00,86.29,86.29,85.96,86.12,24065.0,85.5909,85.5909,85.2636,85.4223,24065.0
2021-03-01 15:20:00,86.14,86.16,85.88,85.97,25654.0,85.4421,85.462,85.1842,85.2735,25654.0
2021-03-01 15:30:00,85.98,86.14,85.93,85.94,38115.0,85.2834,85.4421,85.2338,85.2438,38115.0
2021-03-01 15:40:00,85.98,86.04,85.83,85.83,42370.0,85.2834,85.3429,85.1346,85.1346,42370.0
2021-03-01 15:50:00,85.74,85.99,85.47,85.78,115892.0,85.0454,85.2933,84.7776,85.085,115892.0
2021-03-02 09:30:00,85.35,85.35,83.56,84.29,82097.0,84.6585,84.6585,82.883,83.6071,82097.0
2021-03-02 09:40:00,84.23,84.53,83.65,84.06,29247.0,83.5476,83.8452,82.9723,83.379,29247.0
2021-03-02 09:50:00,84.18,85.37,84.1,85.32,31846.0,83.498,84.6784,83.4187,84.6288,31846.0
2021-03-02 10:00:00,85.38,85.38,84.97,85.16,17292.0,84.6883,84.6883,84.2816,84.4701,17292.0
2021-03-02 10:10:00,85.15,85.24,84.79,85.16,11570.0,84.4602,84.5494,84.1031,84.4701,11570.0
2021-03-02 10:20:00,85.1,85.13,84.67,84.75,10981.0,84.4106,84.4403,83.984,84.0634,10981.0
2021-03-02 10:30:00,84.67,84.83,84.53,84.59,26492.0,83.984,84.1427,83.8452,83.9047,26492.0
2021-03-02 10:40:00,84.56,84.67,84.42,84.59,22285.0,83.8749,83.984,83.7361,83.9047,22285.0
2021-03-02 10:50:00,84.59,84.73,84.52,84.55,8401.0,83.9047,84.0436,83.8353,83.865,8401.0
2021-03-02 11:00:00,84.55,84.62,84.17,84.54,16767.0,83.865,83.9344,83.4881,83.8551,16767.0
2021-03-02 11:10:00,84.58,84.75,84.45,84.69,10002.0,83.8948,84.0634,83.7658,84.0039,10002.0
2021-03-02 11:20:00,84.64,84.68,84.4,84.56,12152.0,83.9543,83.994,83.7162,83.8749,12152.0
2021-03-02 11:30:00,84.57,84.67,84.33,84.38,14366.0,83.8849,83.984,83.6468,83.6964,14366.0
2021-03-02 11:40:00,84.35,84.47,84.22,84.47,23482.0,83.6666,83.7857,83.5377,83.7857,23482.0
2021-03-02 11:50:00,84.47,84.47,84.32,84.37,8793.0,83.7857,83.7857,83.6369,83.6865,8793.0
2021-03-02 12:00:00,84.34,84.46,84.27,84.44,18735.0,83.6567,83.7757,83.5873,83.7559,18735.0
2021-03-02 12:10:00,84.44,84.72,84.42,84.65,13806.0,83.7559,84.0336,83.7361,83.9642,13806.0
2021-03-02 12:20:00,84.66,84.75,84.61,84.71,10761.0,83.9741,84.0634,83.9245,84.0237,10761.0
2021-03-02 12:30:00,84.67,85.0,84.63,84.99,11349.0,83.984,84.3114,83.9444,84.3014,11349.0
2021-03-02 12:40:00,84.99,85.16,84.91,84.96,8929.0,84.3014,84.4701,84.2221,84.2717,8929.0
2021-03-02 12:50:00,84.91,85.09,84.88,84.94,7669.0,84.2221,84.4006,84.1923,84.2519,7669.0
2021-03-02 13:00:00,84.98,85.06,84.93,84.95,8006.0,84.2915,84.3709,84.2419,84.2618,8006.0
2021-03-02 13:10:00,84.98,85.0,84.73,84.73,7170.0,84.2915,84.3114,84.0436,84.0436,7170.0
2021-03-02 13:20:00,84.74,84.78,84.5,84.58,9035.0,84.0535,84.0931,83.8154,83.8948,9035.0
2021-03-02 13:30:00,84.62,85.0,84.62,84.98,9085.0,83.9344,84.3114,83.9344,84.2915,9085.0
2021-03-02 13:40:00,85.0,85.15,84.86,85.14,22724.0,84.3114,84.4602,84.1725,84.4502,22724.0
2021-03-02 13:50:00,85.14,85.2,84.83,84.83,9376.0,84.4502,84.5097,84.1427,84.1427,9376.0
2021-03-02 14:00:00,84.87,84.9,84.52,84.56,12349.0,84.1824,84.2122,83.8353,83.8749,12349.0
2021-03-02 14:10:00,84.56,84.56,84.34,84.43,9475.0,83.8749,83.8749,83.6567,83.746,9475.0
2021-03-02 14:20:00,84.43,84.54,84.35,84.35,14817.0,83.746,83.8551,83.6666,83.6666,14817.0
2021-03-02 14:30:00,84.36,84.66,84.35,84.54,9074.0,83.6766,83.9741,83.6666,83.8551,9074.0
2021-03-02 14:40:00,84.6,84.79,84.5,84.74,10536.0,83.9146,84.1031,83.8154,84.0535,10536.0
2021-03-02 14:50:00,84.7,84.7,84.48,84.5,11016.0,84.0138,84.0138,83.7956,83.8154,11016.0
2021-03-02 15:00:00,84.51,84.64,84.46,84.59,13813.0,83.8253,83.9543,83.7757,83.9047,13813.0
2021-03-02 15:10:00,84.61,84.81,84.57,84.57,16342.0,83.9245,84.1229,83.8849,83.8849,16342.0
2021-03-02 15:20:00,84.55,84.58,84.45,84.53,17182.0,83.865,83.8948,83.7658,83.8452,17182.0
2021-03-02 15:30:00,84.53,84.54,84.4,84.48,34712.0,83.8452,83.8551,83.7162,83.7956,34712.0
2021-03-02 15:40:00,84.46,84.67,84.41,84.42,40000.0,83.7757,83.984,83.7261,83.7361,40000.0
2021-03-02 15:50:00,84.43,84.63,84.18,84.23,149525.0,83.746,83.9444,83.498,83.5476,149525.0
2021-03-03 09:30:00,84.21,84.85,84.21,84.8,37122.0,83.5278,84.1626,83.5278,84.113,37122.0
2021-03-03 09:40:00,84.73,84.94,84.46,84.85,19139.0,84.0436,84.2519,83.7757,84.1626,19139.0
2021-03-03 09:50:00,84.95,85.0,84.47,84.47,11712.0,84.2618,84.3114,83.7857,83.7857,11712.0
2021-03-03 10:00:00,84.47,84.47,83.95,84.27,17852.0,83.7857,83.7857,83.2699,83.5873,17852.0
2021-03-03 10:10:00,84.33,84.33,83.95,84.05,19018.0,83.6468,83.6468,83.2699,83.3691,19018.0
2021-03-03 10:20:00,84.05,84.39,83.96,84.14,17623.0,83.3691,83.7063,83.2798,83.4583,17623.0
2021-03-03 10:30:00,84.05,84.27,83.95,84.21,22855.0,83.3691,83.5873,83.2699,83.5278,22855.0
2021-03-03 10:40:00,84.14,84.14,83.92,84.01,18377.0,83.4583,83.4583,83.2401,83.3294,18377.0
2021-03-03 10:50:00,84.02,84.21,83.8,84.09,44660.0,83.3393,83.5278,83.1211,83.4087,44660.0
2021-03-03 11:00:00,84.09,84.34,84.07,84.08,14549.0,83.4087,83.6567,83.3889,83.3988,14549.0
2021-03-03 11:10:00,84.06,84.21,83.91,84.21,14018.0,83.379,83.5278,83.2302,83.5278,14018.0
2021-03-03 11:20:00,84.19,84.41,84.16,84.18,12910.0,83.5079,83.7261,83.4782,83.498,12910.0
2021-03-03 11:30:00,84.21,84.56,84.12,84.41,15763.0,83.5278,83.8749,83.4385,83.7261,15763.0
2021-03-03 11:40:00,84.41,84.42,84.09,84.23,20983.0,83.7261,83.7361,83.4087,83.5476,20983.0
2021-03-03 11:50:00,84.2,84.47,84.2,84.37,15006.0,83.5178,83.7857,83.5178,83.6865,15006.0
2021-03-03 12:00:00,84.33,84.4,83.95,84.09,16618.0,83.6468,83.7162,83.2699,83.4087,16618.0
2021-03-03 12:10:00,84.1,84.56,84.09,84.39,20082.0,83.4187,83.8749,83.4087,83.7063,20082.0
2021-03-03 12:20:00,84.38,84.4,84.01,84.1,12683.0,83.6964,83.7162,83.3294,83.4187,12683.0
2021-03-03 12:30:00,84.12,84.3,83.98,84.3,15667.0,83.4385,83.617,83.2996,83.617,15667.0
2021-03-03 12:40:00,84.29,84.71,84.26,84.64,15617.0,83.6071,84.0237,83.5774,83.9543,15617.0
2021-03-03 12:50:00,84.65,84.7,84.52,84.57,21979.0,83.9642,84.0138,83.8353,83.8849,21979.0
2021-03-03 13:00:00,84.55,84.61,84.5,84.6,17589.0,83.865,83.9245,83.8154,83.9146,17589.0
2021-03-03 13:10:00,84.59,85.04,84.59,84.88,40349.0,83.9047,84.351,83.9047,84.1923,40349.0
2021-03-03 13:20:00,84.95,85.02,84.77,84.78,10239.0,84.2618,84.3312,84.0832,84.0931,10239.0
2021-03-03 13:30:00,84.82,84.88,84.61,84.82,16408.0,84.1328,84.1923,83.9245,84.1328,16408.0
2021-03-03 13:40:00,84.85,84.89,84.45,84.45,12554.0,84.1626,84.2023,83.7658,83.7658,12554.0
2021-03-03 13:50:00,84.42,84.52,84.37,84.39,14234.0,83.7361,83.8353,83.6865,83.7063,14234.0
2021-03-03 14:00:00,84.43,84.58,84.08,84.15,29894.0,83.746,83.8948,83.3988,83.4683,29894.0
2021-03-03 14:10:00,84.14,84.34,84.02,84.02,14699.0,83.4583,83.6567,83.3393,83.3393,14699.0
2021-03-03 14:20:00,84.05,84.1,83.59,83.64,43543.0,83.3691,83.4187,82.9128,82.9624,43543.0
2021-03-03 14:30:00,83.64,83.82,83.3,83.67,25299.0,82.9624,83.1409,82.6251,82.9921,25299.0
2021-03-03 14:40:00,83.69,83.81,83.24,83.29,22545.0,83.012,83.131,82.5656,82.6152,22545.0
2021-03-03 14:50:00,83.3,83.6,83.3,83.58,19682.0,82.6251,82.9227,82.6251,82.9029,19682.0
2021-03-03 15:00:00,83.53,83.7,83.46,83.66,21866.0,82.8533,83.0219,82.7838,82.9822,21866.0
2021-03-03 15:10:00,83.65,83.89,83.64,83.75,24668.0,82.9723,83.2104,82.9624,83.0715,24668.0
2021-03-03 15:20:00,83.79,83.79,83.26,83.31,37301.0,83.1112,83.1112,82.5855,82.6351,37301.0
2021-03-03 15:30:00,83.28,83.44,83.22,83.22,31296.0,82.6053,82.764,82.5458,82.5458,31296.0
2021-03-03 15:40:00,83.21,83.46,83.03,83.14,42040.0,82.5359,82.7838,82.3573,82.4664,42040.0
2021-03-03 15:50:00,83.1,83.1,82.58,82.74,121908.0,82.4268,82.4268,81.911,82.0697,121908.0
2021-03-04 09:30:00,82.25,82.51,81.01,81.98,88360.0,81.5836,81.8415,80.3537,81.3158,88360.0
2021-03-04 09:40:00,82.13,82.3,81.77,81.9,36160.0,81.4646,81.6332,81.1075,81.2365,36160.0
2021-03-04 09:50:00,81.86,82.39,81.58,82.06,54699.0,81.1968,81.7225,80.9191,81.3952,54699.0
2021-03-04 10:00:00,82.06,82.18,81.1,81.18,36369.0,81.3952,81.5142,80.443,80.5223,36369.0
2021-03-04 10:10:00,81.11,81.28,80.85,80.94,32793.0,80.4529,80.6215,80.195,80.2843,32793.0
2021-03-04 10:20:00,80.9,81.13,80.68,80.78,21910.0,80.2446,80.4727,80.0264,80.1256,21910.0
2021-03-04 10:30:00,80.78,81.3,80.6,81.23,29830.0,80.1256,80.6413,79.947,80.5719,29830.0
2021-03-04 10:40:00,81.23,81.26,80.85,80.92,18256.0,80.5719,80.6017,80.195,80.2644,18256.0
2021-03-04 10:50:00,80.87,80.96,80.33,80.6,22185.0,80.2148,80.3041,79.6792,79.947,22185.0
2021-03-04 11:00:00,80.64,81.13,80.61,80.95,25236.0,79.9867,80.4727,79.9569,80.2942,25236.0
2021-03-04 11:10:00,80.91,80.91,80.47,80.82,22147.0,80.2545,80.2545,79.8181,80.1652,22147.0
2021-03-04 11:20:00,80.75,81.03,80.7,81.01,23564.0,80.0958,80.3735,80.0462,80.3537,23564.0
2021-03-04 11:30:00,81.01,81.35,80.89,81.28,15186.0,80.3537,80.6909,80.2347,80.6215,15186.0
2021-03-04 11:40:00,81.29,81.43,81.06,81.09,12296.0,80.6314,80.7703,80.4033,80.433,12296.0
2021-03-04 11:50:00,81.17,81.25,81.02,81.1,9250.0,80.5124,80.5917,80.3636,80.443,9250.0
2021-03-04 12:00:00,81.11,81.5,81.09,81.5,17652.0,80.4529,80.8397,80.433,80.8397,17652.0
2021-03-04 12:10:00,81.41,81.66,81.14,81.52,13701.0,80.7505,80.9984,80.4826,80.8596,13701.0
2021-03-04 12:20:00,81.53,81.67,81.06,81.3,15838.0,80.8695,81.0083,80.4033,80.6413,15838.0
2021-03-04 12:30:00,81.28,81.37,80.86,81.06,14001.0,80.6215,80.7108,80.2049,80.4033,14001.0
2021-03-04 12:40:00,81.13,81.26,80.49,80.54,30206.0,80.4727,80.6017,79.8379,79.8875,30206.0
2021-03-04 12:50:00,80.55,80.64,79.75,80.05,28490.0,79.8974,79.9867,79.1039,79.4015,28490.0
2021-03-04 13:00:00,80.09,80.5,79.85,80.03,20121.0,79.4411,79.8478,79.2031,79.3816,20121.0
2021-03-04 13:10:00,79.98,80.0,79.7,79.76,30214.0,79.332,79.3519,79.0543,79.1138,30214.0
2021-03-04 13:20:00,79.66,79.78,79.29,79.78,34146.0,79.0146,79.1337,78.6476,79.1337,34146.0
2021-03-04 13:30:00,79.74,80.12,79.58,80.06,80491.0,79.094,79.4709,78.9353,79.4114,80491.0
2021-03-04 13:40:00,79.97,80.2,79.67,79.87,125028.0,79.3221,79.5503,79.0245,79.2229,125028.0
2021-03-04 13:50:00,79.87,79.9,79.04,79.61,184957.0,79.2229,79.2527,78.3997,78.965,184957.0
2021-03-04 14:00:00,79.68,80.72,79.66,80.72,87323.0,79.0345,80.066,79.0146,80.066,87323.0
2021-03-04 14:10:00,80.8,80.81,80.2,80.6,21154.0,80.1454,80.1553,79.5503,79.947,21154.0
2021-03-04 14:20:00,80.61,81.1,80.5,80.82,22564.0,79.9569,80.443,79.8478,80.1652,22564.0
2021-03-04 14:30:00,80.87,80.9,80.47,80.68,30009.0,80.2148,80.2446,79.8181,80.0264,30009.0
2021-03-04 14:40:00,80.78,81.4,80.7,81.35,23464.0,80.1256,80.7405,80.0462,80.6909,23464.0
2021-03-04 14:50:00,81.44,81.72,81.3,81.5,39468.0,80.7802,81.0579,80.6413,80.8397,39468.0
2021-03-04 15:00:00,81.51,81.62,81.07,81.07,70479.0,80.8496,80.9587,80.4132,80.4132,70479.0
2021-03-04 15:10:00,81.01,81.07,80.7,80.85,48359.0,80.3537,80.4132,80.0462,80.195,48359.0
2021-03-04 15:20:00,80.9,81.11,80.74,80.98,58831.0,80.2446,80.4529,80.0859,80.3239,58831.0
2021-03-04 15:30:00,80.97,81.59,80.96,81.31,85075.0,80.314,80.929,80.3041,80.6513,85075.0
2021-03-04 15:40:00,81.34,81.95,81.34,81.92,105704.0,80.681,81.2861,80.681,81.2563,105704.0
2021-03-04 15:50:00,81.94,82.2,81.69,81.83,246346.0,81.2762,81.5341,81.0282,81.167,246346.0
2021-03-05 09:30:00,82.67,82.78,81.71,81.87,46613.0,82.0002,82.1094,81.048,81.2067,46613.0
2021-03-05 09:40:00,81.76,82.28,81.34,81.34,21327.0,81.0976,81.6134,80.681,80.681,21327.0
2021-03-05 09:50:00,81.26,81.53,80.53,81.16,19816.0,80.6017,80.8695,79.8776,80.5025,19816.0
2021-03-05 10:00:00,81.24,81.92,81.05,81.71,16222.0,80.5818,81.2563,80.3934,81.048,16222.0
2021-03-05 10:10:00,81.76,81.79,80.92,81.41,21573.0,81.0976,81.1274,80.2644,80.7505,21573.0
2021-03-05 10:20:00,81.33,81.45,80.72,81.12,27142.0,80.6711,80.7901,80.066,80.4628,27142.0
2021-03-05 10:30:00,81.02,81.21,80.2,80.45,32191.0,80.3636,80.5521,79.5503,79.7982,32191.0
2021-03-05 10:40:00,80.32,80.9,80.2,80.9,37365.0,79.6693,80.2446,79.5503,80.2446,37365.0
2021-03-05 10:50:00,80.81,81.0,80.0,80.0,16903.0,80.1553,80.3438,79.3519,79.3519,16903.0
2021-03-05 11:00:00,80.1,80.2,79.62,79.73,22056.0,79.4511,79.5503,78.975,79.0841,22056.0
2021-03-05 11:10:00,79.73,80.03,79.44,79.71,27435.0,79.0841,79.3816,78.7964,79.0642,27435.0
2021-03-05 11:20:00,79.75,79.77,78.79,78.93,26546.0,79.1039,79.1237,78.1517,78.2905,26546.0
2021-03-05 11:30:00,79.01,79.77,79.01,79.62,33509.0,78.3699,79.1237,78.3699,78.975,33509.0
2021-03-05 11:40:00,79.67,79.97,79.22,79.94,34202.0,79.0245,79.3221,78.5782,79.2924,34202.0
2021-03-05 11:50:00,79.88,80.47,79.86,80.45,22455.0,79.2328,79.8181,79.213,79.7982,22455.0
2021-03-05 12:00:00,80.41,80.71,80.35,80.64,23482.0,79.7586,80.0561,79.699,79.9867,23482.0
2021-03-05 12:10:00,80.66,81.04,80.54,80.86,18601.0,80.0065,80.3834,79.8875,80.2049,18601.0
2021-03-05 12:20:00,80.82,81.34,80.74,81.27,21233.0,80.1652,80.681,80.0859,80.6116,21233.0
2021-03-05 12:30:00,81.25,81.39,81.11,81.37,7674.0,80.5917,80.7306,80.4529,80.7108,7674.0
2021-03-05 12:40:00,81.44,81.67,81.34,81.59,7611.0,80.7802,81.0083,80.681,80.929,7611.0
2021-03-05 12:50:00,81.47,81.55,81.28,81.47,17849.0,80.81,80.8893,80.6215,80.81,17849.0
2021-03-05 13:00:00,81.47,81.65,81.18,81.65,14578.0,80.81,80.9885,80.5223,80.9885,14578.0
2021-03-05 13:10:00,81.65,82.07,81.47,82.0,9548.0,80.9885,81.4051,80.81,81.3357,9548.0
2021-03-05 13:20:00,82.06,82.23,82.02,82.18,12304.0,81.3952,81.5638,81.3555,81.5142,12304.0
2021-03-05 13:30:00,82.23,82.73,82.12,82.73,40390.0,81.5638,82.0598,81.4547,82.0598,40390.0
2021-03-05 13:40:00,82.6,82.93,82.48,82.84,25802.0,81.9308,82.2581,81.8118,82.1689,25802.0
2021-03-05 13:50:00,82.86,82.9,82.22,82.33,18540.0,82.1887,82.2284,81.5539,81.663,18540.0
2021-03-05 14:00:00,82.38,82.52,81.95,82.14,35681.0,81.7126,81.8515,81.2861,81.4745,35681.0
2021-03-05 14:10:00,82.15,82.34,81.96,81.97,9454.0,81.4845,81.6729,81.296,81.3059,9454.0
2021-03-05 14:20:00,82.16,82.53,82.09,82.53,5582.0,81.4944,81.8614,81.4249,81.8614,5582.0
2021-03-05 14:30:00,82.69,82.93,82.67,82.81,10933.0,82.0201,82.2581,82.0002,82.1391,10933.0
2021-03-05 14:40:00,82.84,82.86,82.58,82.82,11770.0,82.1689,82.1887,81.911,82.149,11770.0
2021-03-05 14:50:00,82.84,83.22,82.84,83.04,24835.0,82.1689,82.5458,82.1689,82.3672,24835.0
2021-03-05 15:00:00,82.97,83.33,82.73,82.81,26320.0,82.2978,82.6549,82.0598,82.1391,26320.0
2021-03-05 15:10:00,82.81,83.02,82.63,82.96,21593.0,82.1391,82.3474,81.9606,82.2879,21593.0
2021-03-05 15:20:00,82.99,83.33,82.94,83.31,23157.0,82.3177,82.6549,82.2681,82.6351,23157.0
2021-03-05 15:30:00,83.3,83.64,83.26,83.61,26048.0,82.6251,82.9624,82.5855,82.9326,26048.0
2021-03-05 15:40:00,83.59,83.59,83.34,83.36,41331.0,82.9128,82.9128,82.6648,82.6847,41331.0
2021-03-05 15:50:00,83.36,83.58,83.11,83.12,184107.0,82.6847,82.9029,82.4367,82.4466,184107.0
2021-03-08 09:30:00,84.24,84.6,83.33,84.27,50641.0,83.5575,83.9146,82.6549,83.5873,50641.0
2021-03-08 09:40:00,84.28,84.9,84.22,84.24,11607.0,83.5972,84.2122,83.5377,83.5575,11607.0
2021-03-08 09:50:00,84.23,84.7,83.94,84.28,26178.0,83.5476,84.0138,83.26,83.5972,26178.0
2021-03-08 10:00:00,84.36,84.63,84.2,84.6,13614.0,83.6766,83.9444,83.5178,83.9146,13614.0
2021-03-08 10:10:00,84.6,84.64,84.17,84.33,18061.0,83.9146,83.9543,83.4881,83.6468,18061.0
2021-03-08 10:20:00,84.33,84.44,83.86,84.18,21208.0,83.6468,83.7559,83.1806,83.498,21208.0
2021-03-08 10:30:00,84.14,84.23,83.56,83.82,20327.0,83.4583,83.5476,82.883,83.1409,20327.0
2021-03-08 10:40:00,83.84,84.15,83.8,83.92,16498.0,83.1608,83.4683,83.1211,83.2401,16498.0
2021-03-08 10:50:00,83.93,84.66,83.93,84.62,20507.0,83.25,83.9741,83.25,83.9344,20507.0
2021-03-08 11:00:00,84.67,84.89,84.62,84.8,13135.0,83.984,84.2023,83.9344,84.113,13135.0
2021-03-08 11:10:00,84.83,84.86,84.6,84.78,13368.0,84.1427,84.1725,83.9146,84.0931,13368.0
2021-03-08 11:20:00,84.81,84.9,84.53,84.76,17256.0,84.1229,84.2122,83.8452,84.0733,17256.0
2021-03-08 11:30:00,84.72,84.76,84.16,84.31,25653.0,84.0336,84.0733,83.4782,83.627,25653.0
2021-03-08 11:40:00,84.35,84.47,83.97,84.22,25349.0,83.6666,83.7857,83.2897,83.5377,25349.0
2021-03-08 11:50:00,84.25,84.41,84.22,84.3,10640.0,83.5674,83.7261,83.5377,83.617,10640.0
2021-03-08 12:00:00,84.31,84.47,84.24,84.41,9816.0,83.627,83.7857,83.5575,83.7261,9816.0
2021-03-08 12:10:00,84.42,84.44,84.22,84.23,21587.0,83.7361,83.7559,83.5377,83.5476,21587.0
2021-03-08 12:20:00,84.23,84.52,84.2,84.45,17107.0,83.5476,83.8353,83.5178,83.7658,17107.0
2021-03-08 12:30:00,84.45,84.58,84.28,84.28,8855.0,83.7658,83.8948,83.5972,83.5972,8855.0
2021-03-08 12:40:00,84.33,84.57,84.26,84.52,5393.0,83.6468,83.8849,83.5774,83.8353,5393.0
2021-03-08 12:50:00,84.54,84.63,84.38,84.48,6545.0,83.8551,83.9444,83.6964,83.7956,6545.0
2021-03-08 13:00:00,84.49,84.72,84.33,84.33,28137.0,83.8055,84.0336,83.6468,83.6468,28137.0
2021-03-08 13:10:00,84.31,84.43,83.99,84.22,15978.0,83.627,83.746,83.3095,83.5377,15978.0
2021-03-08 13:20:00,84.2,84.22,83.99,84.01,16433.0,83.5178,83.5377,83.3095,83.3294,16433.0
2021-03-08 13:30:00,84.04,84.05,83.58,83.58,14851.0,83.3591,83.3691,82.9029,82.9029,14851.0
2021-03-08 13:40:00,83.56,83.6,83.08,83.14,14177.0,82.883,82.9227,82.4069,82.4664,14177.0
2021-03-08 13:50:00,83.14,83.3,83.05,83.27,16865.0,82.4664,82.6251,82.3772,82.5954,16865.0
2021-03-08 14:00:00,83.27,83.52,83.18,83.52,16203.0,82.5954,82.8434,82.5061,82.8434,16203.0
2021-03-08 14:10:00,83.46,83.67,83.2,83.28,8951.0,82.7838,82.9921,82.5259,82.6053,8951.0
2021-03-08 14:20:00,83.32,83.59,83.27,83.44,11112.0,82.645,82.9128,82.5954,82.764,11112.0
2021-03-08 14:30:00,83.5,83.53,83.21,83.21,12046.0,82.8235,82.8533,82.5359,82.5359,12046.0
2021-03-08 14:40:00,83.24,83.25,82.85,82.94,8941.0,82.5656,82.5755,82.1788,82.2681,8941.0
2021-03-08 14:50:00,82.97,83.48,82.92,83.45,14783.0,82.2978,82.8037,82.2482,82.7739,14783.0
2021-03-08 15:00:00,83.47,83.48,82.91,83.08,19280.0,82.7938,82.8037,82.2383,82.4069,19280.0
2021-03-08 15:10:00,83.1,83.44,83.09,83.32,15420.0,82.4268,82.764,82.4168,82.645,15420.0
2021-03-08 15:20:00,83.27,83.64,83.25,83.56,17634.0,82.5954,82.9624,82.5755,82.883,17634.0
2021-03-08 15:30:00,83.53,84.18,83.52,84.04,29479.0,82.8533,83.498,82.8434,83.3591,29479.0
2021-03-08 15:40:00,84.03,84.17,83.68,83.87,47420.0,83.3492,83.4881,83.0021,83.1905,47420.0
2021-03-08 15:50:00,83.89,83.89,83.34,83.35,118501.0,83.2104,83.2104,82.6648,82.6747,118501.0
2021-03-09 09:30:00,84.13,84.13,83.46,83.56,28325.0,83.4484,83.4484,82.7838,82.883,28325.0
2021-03-09 09:40:00,83.64,84.27,83.42,84.09,18036.0,82.9624,83.5873,82.7442,83.4087,18036.0
2021-03-09 09:50:00,84.03,84.26,83.88,83.99,6990.0,83.3492,83.5774,83.2004,83.3095,6990.0
2021-03-09 10:00:00,84.05,84.05,83.6,83.88,9399.0,83.3691,83.3691,82.9227,83.2004,9399.0
2021-03-09 10:10:00,83.84,84.01,83.66,83.78,10527.0,83.1608,83.3294,82.9822,83.1013,10527.0
2021-03-09 10:20:00,83.86,84.02,83.66,83.78,10864.0,83.1806,83.3393,82.9822,83.1013,10864.0
2021-03-09 10:30:00,83.79,84.28,83.78,84.21,23231.0,83.1112,83.5972,83.1013,83.5278,23231.0
2021-03-09 10:40:00,84.21,84.26,83.98,84.19,18778.0,83.5278,83.5774,83.2996,83.5079,18778.0
2021-03-09 10:50:00,84.17,84.66,84.17,84.54,13654.0,83.4881,83.9741,83.4881,83.8551,13654.0
2021-03-09 11:00:00,84.6,84.61,84.4,84.59,23180.0,83.9146,83.9245,83.7162,83.9047,23180.0
2021-03-09 11:10:00,84.51,84.62,84.42,84.54,13025.0,83.8253,83.9344,83.7361,83.8551,13025.0
2021-03-09 11:20:00,84.57,84.58,84.15,84.21,6925.0,83.8849,83.8948,83.4683,83.5278,6925.0
2021-03-09 11:30:00,84.23,84.34,84.14,84.28,5803.0,83.5476,83.6567,83.4583,83.5972,5803.0
2021-03-09 11:40:00,84.35,84.61,84.29,84.5,7716.0,83.6666,83.9245,83.6071,83.8154,7716.0
2021-03-09 11:50:00,84.49,84.52,84.39,84.48,11277.0,83.8055,83.8353,83.7063,83.7956,11277.0
2021-03-09 12:00:00,84.5,84.52,84.45,84.52,16399.0,83.8154,83.8353,83.7658,83.8353,16399.0
2021-03-09 12:10:00,84.46,84.52,84.39,84.4,12479.0,83.7757,83.8353,83.7063,83.7162,12479.0
2021-03-09 12:20:00,84.38,84.55,84.32,84.44,9830.0,83.6964,83.865,83.6369,83.7559,9830.0
2021-03-09 12:30:00,84.48,84.53,84.44,84.46,8460.0,83.7956,83.8452,83.7559,83.7757,8460.0
2021-03-09 12:40:00,84.45,84.53,84.23,84.23,16542.0,83.7658,83.8452,83.5476,83.5476,16542.0
2021-03-09 12:50:00,84.21,84.34,83.92,84.05,17353.0,83.5278,83.6567,83.2401,83.3691,17353.0
2021-03-09 13:00:00,84.07,84.33,84.06,84.22,9061.0,83.3889,83.6468,83.379,83.5377,9061.0
2021-03-09 13:10:00,84.22,84.22,83.84,83.9,7846.0,83.5377,83.5377,83.1608,83.2203,7846.0
2021-03-09 13:20:00,83.94,84.01,83.82,83.98,4261.0,83.26,83.3294,83.1409,83.2996,4261.0
2021-03-09 13:30:00,84.02,84.04,83.86,84.04,7123.0,83.3393,83.3591,83.1806,83.3591,7123.0
2021-03-09 13:40:00,84.05,84.12,84.01,84.03,6647.0,83.3691,83.4385,83.3294,83.3492,6647.0
2021-03-09 13:50:00,84.06,84.33,84.0,84.21,10074.0,83.379,83.6468,83.3195,83.5278,10074.0
2021-03-09 14:00:00,84.21,84.21,83.99,84.04,7740.0,83.5278,83.5278,83.3095,83.3591,7740.0
2021-03-09 14:10:00,84.05,84.18,83.99,83.99,6671.0,83.3691,83.498,83.3095,83.3095,6671.0
2021-03-09 14:20:00,84.02,84.05,83.88,83.91,8020.0,83.3393,83.3691,83.2004,83.2302,8020.0
2021-03-09 14:30:00,83.91,83.92,83.67,83.86,14624.0,83.2302,83.2401,82.9921,83.1806,14624.0
2021-03-09 14:40:00,83.83,83.9,83.45,83.47,10973.0,83.1508,83.2203,82.7739,82.7938,10973.0
2021-03-09 14:50:00,83.5,83.51,83.05,83.08,16893.0,82.8235,82.8334,82.3772,82.4069,16893.0
2021-03-09 15:00:00,83.1,83.51,83.1,83.46,13794.0,82.4268,82.8334,82.4268,82.7838,13794.0
2021-03-09 15:10:00,83.46,83.66,83.32,83.57,16592.0,82.7838,82.9822,82.645,82.893,16592.0
2021-03-09 15:20:00,83.57,83.7,83.51,83.7,11183.0,82.893,83.0219,82.8334,83.0219,11183.0
2021-03-09 15:30:00,83.7,83.7,83.22,83.45,19120.0,83.0219,83.0219,82.5458,82.7739,19120.0
2021-03-09 15:40:00,83.45,83.55,83.32,83.55,20888.0,82.7739,82.8731,82.645,82.8731,20888.0
2021-03-09 15:50:00,83.49,83.63,83.17,83.24,89105.0,82.8136,82.9525,82.4962,82.5656,89105.0
2021-03-10 09:30:00,83.17,83.45,82.69,83.22,30730.0,82.4962,82.7739,82.0201,82.5458,30730.0
2021-03-10 09:40:00,83.43,83.91,83.29,83.42,12772.0,82.7541,83.2302,82.6152,82.7442,12772.0
2021-03-10 09:50:00,83.39,83.76,83.19,83.6,17306.0,82.7144,83.0814,82.516,82.9227,17306.0
2021-03-10 10:00:00,83.69,83.82,83.38,83.53,14216.0,83.012,83.1409,82.7045,82.8533,14216.0
2021-03-10 10:10:00,83.55,83.69,83.27,83.69,15229.0,82.8731,83.012,82.5954,83.012,15229.0
2021-03-10 10:20:00,83.58,83.63,83.3,83.35,12626.0,82.9029,82.9525,82.6251,82.6747,12626.0
2021-03-10 10:30:00,83.33,84.1,83.33,83.68,13051.0,82.6549,83.4187,82.6549,83.0021,13051.0
2021-03-10 10:40:00,83.55,83.69,83.49,83.62,8271.0,82.8731,83.012,82.8136,82.9425,8271.0
2021-03-10 10:50:00,83.63,83.95,83.49,83.9,9526.0,82.9525,83.2699,82.8136,83.2203,9526.0
2021-03-10 11:00:00,83.95,84.13,83.94,83.98,10965.0,83.2699,83.4484,83.26,83.2996,10965.0
2021-03-10 11:10:00,83.96,84.42,83.95,84.01,12139.0,83.2798,83.7361,83.2699,83.3294,12139.0
2021-03-10 11:20:00,83.94,84.29,83.89,84.28,10943.0,83.26,83.6071,83.2104,83.5972,10943.0
2021-03-10 11:30:00,84.26,84.44,84.26,84.42,10790.0,83.5774,83.7559,83.5774,83.7361,10790.0
2021-03-10 11:40:00,84.39,84.52,84.28,84.48,9501.0,83.7063,83.8353,83.5972,83.7956,9501.0
2021-03-10 11:50:00,84.5,84.53,84.22,84.26,12288.0,83.8154,83.8452,83.5377,83.5774,12288.0
2021-03-10 12:00:00,84.26,84.41,84.22,84.41,8441.0,83.5774,83.7261,83.5377,83.7261,8441.0
2021-03-10 12:10:00,84.41,84.52,84.19,84.21,7266.0,83.7261,83.8353,83.5079,83.5278,7266.0
2021-03-10 12:20:00,84.11,84.18,84.0,84.11,9920.0,83.4286,83.498,83.3195,83.4286,9920.0
2021-03-10 12:30:00,84.16,84.17,83.85,83.92,8427.0,83.4782,83.4881,83.1707,83.2401,8427.0
2021-03-10 12:40:00,83.88,84.35,83.88,84.18,4106.0,83.2004,83.6666,83.2004,83.498,4106.0
2021-03-10 12:50:00,84.14,84.26,84.12,84.13,3545.0,83.4583,83.5774,83.4385,83.4484,3545.0
2021-03-10 13:00:00,84.13,84.46,83.98,84.45,13367.0,83.4484,83.7757,83.2996,83.7658,13367.0
2021-03-10 13:10:00,84.49,84.58,84.35,84.45,6703.0,83.8055,83.8948,83.6666,83.7658,6703.0
2021-03-10 13:20:00,84.44,84.64,84.28,84.64,79273.0,83.7559,83.9543,83.5972,83.9543,79273.0
2021-03-10 13:30:00,84.6,84.75,84.5,84.61,6712.0,83.9146,84.0634,83.8154,83.9245,6712.0
2021-03-10 13:40:00,84.61,84.78,84.6,84.75,6836.0,83.9245,84.0931,83.9146,84.0634,6836.0
2021-03-10 13:50:00,84.77,84.77,84.47,84.64,16668.0,84.0832,84.0832,83.7857,83.9543,16668.0
2021-03-10 14:00:00,84.57,84.76,84.51,84.7,15230.0,83.8849,84.0733,83.8253,84.0138,15230.0
2021-03-10 14:10:00,84.7,84.78,84.64,84.72,14661.0,84.0138,84.0931,83.9543,84.0336,14661.0
2021-03-10 14:20:00,84.7,84.93,84.65,84.89,15533.0,84.0138,84.2419,83.9642,84.2023,15533.0
2021-03-10 14:30:00,84.93,84.99,84.81,84.95,8009.0,84.2419,84.3014,84.1229,84.2618,8009.0
2021-03-10 14:40:00,84.94,85.02,84.73,85.01,47219.0,84.2519,84.3312,84.0436,84.3213,47219.0
2021-03-10 14:50:00,85.01,85.04,84.93,84.93,16853.0,84.3213,84.351,84.2419,84.2419,16853.0
2021-03-10 15:00:00,84.93,85.03,84.77,85.0,25625.0,84.2419,84.3411,84.0832,84.3114,25625.0
2021-03-10 15:10:00,84.98,85.39,84.96,85.35,41697.0,84.2915,84.6982,84.2717,84.6585,41697.0
2021-03-10 15:20:00,85.35,85.47,85.16,85.26,58170.0,84.6585,84.7776,84.4701,84.5693,58170.0
2021-03-10 15:30:00,85.25,85.27,85.07,85.24,36385.0,84.5593,84.5792,84.3808,84.5494,36385.0
2021-03-10 15:40:00,85.24,85.8,85.2,85.76,134641.0,84.5494,85.1049,84.5097,85.0652,134641.0
2021-03-10 15:50:00,85.76,85.81,85.47,85.5,249960.0,85.0652,85.1148,84.7776,84.8073,249960.0
2021-03-11 09:30:00,86.38,86.5,85.82,86.18,35313.0,85.6802,85.7992,85.1247,85.4818,35313.0
2021-03-11 09:40:00,86.41,87.24,86.22,87.06,30865.0,85.7099,86.5332,85.5215,86.3547,30865.0
2021-03-11 09:50:00,87.12,87.88,86.93,87.49,30590.0,86.4142,87.168,86.2257,86.7812,30590.0
2021-03-11 10:00:00,87.68,88.05,87.25,87.74,27806.0,86.9697,87.3367,86.5431,87.0292,27806.0
2021-03-11 10:10:00,87.74,87.75,87.25,87.34,25049.0,87.0292,87.0391,86.5431,86.6324,25049.0
2021-03-11 10:20:00,87.35,87.67,87.35,87.57,18703.0,86.6423,86.9597,86.6423,86.8605,18703.0
2021-03-11 10:30:00,87.66,87.84,87.45,87.53,39545.0,86.9498,87.1284,86.7415,86.8209,39545.0
2021-03-11 10:40:00,87.64,87.87,87.45,87.48,25837.0,86.93,87.1581,86.7415,86.7713,25837.0
2021-03-11 10:50:00,87.49,87.96,87.47,87.6,23561.0,86.7812,87.2474,86.7614,86.8903,23561.0
2021-03-11 11:00:00,87.61,88.11,87.61,87.96,27561.0,86.9002,87.3962,86.9002,87.2474,27561.0
2021-03-11 11:10:00,87.98,88.06,87.82,87.98,23244.0,87.2672,87.3466,87.1085,87.2672,23244.0
2021-03-11 11:20:00,88.01,88.25,87.91,87.92,35241.0,87.297,87.535,87.1978,87.2077,35241.0
2021-03-11 11:30:00,87.86,87.87,87.63,87.68,19778.0,87.1482,87.1581,86.9201,86.9697,19778.0
2021-03-11 11:40:00,87.69,87.69,87.47,87.5,24899.0,86.9796,86.9796,86.7614,86.7911,24899.0
2021-03-11 11:50:00,87.52,87.53,87.18,87.23,25937.0,86.811,86.8209,86.4737,86.5233,25937.0
2021-03-11 12:00:00,87.17,87.5,87.12,87.5,27525.0,86.4638,86.7911,86.4142,86.7911,27525.0
2021-03-11 12:10:00,87.52,87.53,87.31,87.51,9925.0,86.811,86.8209,86.6027,86.801,9925.0
2021-03-11 12:20:00,87.54,87.54,87.36,87.43,19115.0,86.8308,86.8308,86.6522,86.7217,19115.0
2021-03-11 12:30:00,87.43,87.47,87.35,87.4,10770.0,86.7217,86.7614,86.6423,86.6919,10770.0
2021-03-11 12:40:00,87.38,87.42,87.35,87.4,17937.0,86.6721,86.7118,86.6423,86.6919,17937.0
2021-03-11 12:50:00,87.39,87.47,87.34,87.45,30456.0,86.682,86.7614,86.6324,86.7415,30456.0
2021-03-11 13:00:00,87.48,87.63,87.42,87.5,14387.0,86.7713,86.9201,86.7118,86.7911,14387.0
2021-03-11 13:10:00,87.5,87.52,87.4,87.5,15245.0,86.7911,86.811,86.6919,86.7911,15245.0
2021-03-11 13:20:00,87.51,87.56,87.4,87.56,30039.0,86.801,86.8506,86.6919,86.8506,30039.0
2021-03-11 13:30:00,87.55,87.56,87.46,87.49,14716.0,86.8407,86.8506,86.7514,86.7812,14716.0
2021-03-11 13:40:00,87.48,87.54,87.46,87.52,19900.0,86.7713,86.8308,86.7514,86.811,19900.0
2021-03-11 13:50:00,87.5,87.55,87.43,87.48,25471.0,86.7911,86.8407,86.7217,86.7713,25471.0
2021-03-11 14:00:00,87.5,87.81,87.5,87.79,13227.0,86.7911,87.0986,86.7911,87.0788,13227.0
2021-03-11 14:10:00,87.82,87.88,87.72,87.8,16550.0,87.1085,87.168,87.0093,87.0887,16550.0
2021-03-11 14:20:00,87.8,87.97,87.8,87.94,16848.0,87.0887,87.2573,87.0887,87.2275,16848.0
2021-03-11 14:30:00,87.96,88.14,87.9,88.09,24377.0,87.2474,87.4259,87.1879,87.3763,24377.0
2021-03-11 14:40:00,88.12,88.12,87.87,87.87,17097.0,87.4061,87.4061,87.1581,87.1581,17097.0
2021-03-11 14:50:00,87.85,87.85,87.68,87.7,14244.0,87.1383,87.1383,86.9697,86.9895,14244.0
2021-03-11 15:00:00,87.7,87.94,87.62,87.85,23854.0,86.9895,87.2275,86.9101,87.1383,23854.0
2021-03-11 15:10:00,87.82,87.82,87.47,87.55,21276.0,87.1085,87.1085,86.7614,86.8407,21276.0
2021-03-11 15:20:00,87.52,87.57,87.41,87.41,21418.0,86.811,86.8605,86.7018,86.7018,21418.0
2021-03-11 15:30:00,87.41,87.54,87.34,87.48,39360.0,86.7018,86.8308,86.6324,86.7713,39360.0
2021-03-11 15:40:00,87.46,87.49,87.34,87.43,41237.0,86.7514,86.7812,86.6324,86.7217,41237.0
2021-03-11 15:50:00,87.43,87.67,87.31,87.45,124505.0,86.7217,86.9597,86.6027,86.7415,124505.0
2021-03-12 09:30:00,87.39,88.32,87.15,88.14,30496.0,86.682,87.6045,86.4439,87.4259,30496.0
2021-03-12 09:40:00,88.3,88.32,87.51,87.57,9549.0,87.5846,87.6045,86.801,86.8605,9549.0
2021-03-12 09:50:00,87.51,88.06,87.51,87.93,4098.0,86.801,87.3466,86.801,87.2176,4098.0
2021-03-12 10:00:00,87.92,88.17,87.74,87.99,4615.0,87.2077,87.4557,87.0292,87.2771,4615.0
2021-03-12 10:10:00,88.02,88.12,87.78,87.93,17791.0,87.3069,87.4061,87.0688,87.2176,17791.0
2021-03-12 10:20:00,87.9,87.91,87.25,87.55,7943.0,87.1879,87.1978,86.5431,86.8407,7943.0
2021-03-12 10:30:00,87.61,87.92,87.5,87.92,7160.0,86.9002,87.2077,86.7911,87.2077,7160.0
2021-03-12 10:40:00,87.92,87.98,87.73,87.89,12346.0,87.2077,87.2672,87.0192,87.178,12346.0
2021-03-12 10:50:00,87.94,88.11,87.82,88.11,11266.0,87.2275,87.3962,87.1085,87.3962,11266.0
2021-03-12 11:00:00,88.11,88.35,87.88,88.35,10478.0,87.3962,87.6342,87.168,87.6342,10478.0
2021-03-12 11:10:00,88.33,88.33,87.9,88.02,36788.0,87.6144,87.6144,87.1879,87.3069,36788.0
2021-03-12 11:20:00,88.09,88.19,88.02,88.19,7293.0,87.3763,87.4755,87.3069,87.4755,7293.0
2021-03-12 11:30:00,88.26,88.3,87.99,88.21,7508.0,87.545,87.5846,87.2771,87.4954,7508.0
2021-03-12 11:40:00,88.25,88.38,88.25,88.38,7570.0,87.535,87.664,87.535,87.664,7570.0
2021-03-12 11:50:00,88.38,88.49,88.22,88.23,8715.0,87.664,87.7731,87.5053,87.5152,8715.0
2021-03-12 12:00:00,88.29,88.35,88.0,88.13,11798.0,87.5747,87.6342,87.2871,87.416,11798.0
2021-03-12 12:10:00,88.07,88.22,88.02,88.19,7016.0,87.3565,87.5053,87.3069,87.4755,7016.0
2021-03-12 12:20:00,88.17,88.24,88.16,88.22,4734.0,87.4557,87.5251,87.4458,87.5053,4734.0
2021-03-12 12:30:00,88.18,88.18,88.01,88.12,7054.0,87.4656,87.4656,87.297,87.4061,7054.0
2021-03-12 12:40:00,88.1,88.14,88.03,88.07,6243.0,87.3863,87.4259,87.3168,87.3565,6243.0
2021-03-12 12:50:00,88.05,88.17,87.91,88.17,15259.0,87.3367,87.4557,87.1978,87.4557,15259.0
2021-03-12 13:00:00,88.17,88.31,88.05,88.31,7221.0,87.4557,87.5946,87.3367,87.5946,7221.0
2021-03-12 13:10:00,88.2,88.2,87.99,88.06,4570.0,87.4854,87.4854,87.2771,87.3466,4570.0
2021-03-12 13:20:00,88.12,88.15,88.04,88.11,5090.0,87.4061,87.4358,87.3267,87.3962,5090.0
2021-03-12 13:30:00,88.11,88.2,88.04,88.19,8540.0,87.3962,87.4854,87.3267,87.4755,8540.0
2021-03-12 13:40:00,88.19,88.26,88.07,88.07,5075.0,87.4755,87.545,87.3565,87.3565,5075.0
2021-03-12 13:50:00,88.11,88.24,88.07,88.08,3619.0,87.3962,87.5251,87.3565,87.3664,3619.0
2021-03-12 14:00:00,88.11,88.19,87.94,88.12,11332.0,87.3962,87.4755,87.2275,87.4061,11332.0
2021-03-12 14:10:00,88.09,88.13,88.01,88.08,6156.0,87.3763,87.416,87.297,87.3664,6156.0
2021-03-12 14:20:00,88.1,88.1,87.87,87.94,18143.0,87.3863,87.3863,87.1581,87.2275,18143.0
2021-03-12 14:30:00,87.95,88.2,87.95,88.12,7933.0,87.2375,87.4854,87.2375,87.4061,7933.0
2021-03-12 14:40:00,88.15,88.27,88.09,88.26,3808.0,87.4358,87.5549,87.3763,87.545,3808.0
2021-03-12 14:50:00,88.26,88.32,88.21,88.32,9381.0,87.545,87.6045,87.4954,87.6045,9381.0
2021-03-12 15:00:00,88.29,88.47,88.25,88.26,12556.0,87.5747,87.7533,87.535,87.545,12556.0
2021-03-12 15:10:00,88.23,88.28,88.16,88.27,9194.0,87.5152,87.5648,87.4458,87.5549,9194.0
2021-03-12 15:20:00,88.28,88.35,88.2,88.27,12864.0,87.5648,87.6342,87.4854,87.5549,12864.0
2021-03-12 15:30:00,88.28,88.28,88.08,88.2,11554.0,87.5648,87.5648,87.3664,87.4854,11554.0
2021-03-12 15:40:00,88.2,88.52,88.16,88.52,16387.0,87.4854,87.8028,87.4458,87.8028,16387.0
2021-03-12 15:50:00,88.53,88.71,88.36,88.65,54134.0,87.8128,87.9913,87.6441,87.9318,54134.0
2021-03-15 09:30:00,88.18,88.52,87.9,88.0,18870.0,87.4656,87.8028,87.1879,87.2871,18870.0
2021-03-15 09:40:00,87.83,88.08,87.43,87.43,14549.0,87.1184,87.3664,86.7217,86.7217,14549.0
2021-03-15 09:50:00,87.5,87.86,87.5,87.81,10655.0,86.7911,87.1482,86.7911,87.0986,10655.0
2021-03-15 10:00:00,87.83,87.99,87.34,87.44,18190.0,87.1184,87.2771,86.6324,86.7316,18190.0
2021-03-15 10:10:00,87.48,87.91,87.44,87.88,20395.0,86.7713,87.1978,86.7316,87.168,20395.0
2021-03-15 10:20:00,87.88,88.08,87.82,87.97,13103.0,87.168,87.3664,87.1085,87.2573,13103.0
2021-03-15 10:30:00,87.98,88.09,87.86,87.97,8943.0,87.2672,87.3763,87.1482,87.2573,8943.0
2021-03-15 10:40:00,87.97,87.98,87.52,87.67,30906.0,87.2573,87.2672,86.811,86.9597,30906.0
2021-03-15 10:50:00,87.7,87.8,87.59,87.65,12324.0,86.9895,87.0887,86.8804,86.9399,12324.0
2021-03-15 11:00:00,87.59,87.94,87.56,87.73,38057.0,86.8804,87.2275,86.8506,87.0192,38057.0
2021-03-15 11:10:00,87.74,87.83,87.68,87.71,6338.0,87.0292,87.1184,86.9697,86.9994,6338.0
2021-03-15 11:20:00,87.68,87.68,87.47,87.52,11168.0,86.9697,86.9697,86.7614,86.811,11168.0
2021-03-15 11:30:00,87.55,87.57,87.39,87.41,9754.0,86.8407,86.8605,86.682,86.7018,9754.0
2021-03-15 11:40:00,87.45,87.75,87.38,87.38,26492.0,86.7415,87.0391,86.6721,86.6721,26492.0
2021-03-15 11:50:00,87.36,87.61,87.34,87.48,9612.0,86.6522,86.9002,86.6324,86.7713,9612.0
2021-03-15 12:00:00,87.57,87.73,87.57,87.73,5781.0,86.8605,87.0192,86.8605,87.0192,5781.0
2021-03-15 12:10:00,87.86,88.0,87.71,88.0,7850.0,87.1482,87.2871,86.9994,87.2871,7850.0
2021-03-15 12:20:00,88.12,88.22,87.99,88.2,8375.0,87.4061,87.5053,87.2771,87.4854,8375.0
2021-03-15 12:30:00,88.14,88.32,88.07,88.17,9967.0,87.4259,87.6045,87.3565,87.4557,9967.0
2021-03-15 12:40:00,88.19,88.37,88.19,88.37,6400.0,87.4755,87.6541,87.4755,87.6541,6400.0
2021-03-15 12:50:00,88.39,88.4,88.1,88.12,11987.0,87.6739,87.6838,87.3863,87.4061,11987.0
2021-03-15 13:00:00,88.11,88.15,87.95,88.09,21851.0,87.3962,87.4358,87.2375,87.3763,21851.0
2021-03-15 13:10:00,88.09,88.19,88.06,88.11,11892.0,87.3763,87.4755,87.3466,87.3962,11892.0
2021-03-15 13:20:00,88.13,88.19,88.08,88.11,7120.0,87.416,87.4755,87.3664,87.3962,7120.0
2021-03-15 13:30:00,88.12,88.18,88.06,88.1,5896.0,87.4061,87.4656,87.3466,87.3863,5896.0
2021-03-15 13:40:00,88.1,88.12,88.03,88.09,10360.0,87.3863,87.4061,87.3168,87.3763,10360.0
2021-03-15 13:50:00,88.14,88.35,88.14,88.32,5878.0,87.4259,87.6342,87.4259,87.6045,5878.0
2021-03-15 14:00:00,88.34,88.41,88.24,88.37,9168.0,87.6243,87.6937,87.5251,87.6541,9168.0
2021-03-15 14:10:00,88.42,88.46,88.37,88.44,10220.0,87.7037,87.7433,87.6541,87.7235,10220.0
2021-03-15 14:20:00,88.46,88.57,88.29,88.35,21354.0,87.7433,87.8524,87.5747,87.6342,21354.0
2021-03-15 14:30:00,88.36,88.42,88.29,88.36,16716.0,87.6441,87.7037,87.5747,87.6441,16716.0
2021-03-15 14:40:00,88.36,88.36,88.15,88.2,8091.0,87.6441,87.6441,87.4358,87.4854,8091.0
2021-03-15 14:50:00,88.19,88.31,88.0,88.18,21097.0,87.4755,87.5946,87.2871,87.4656,21097.0
2021-03-15 15:00:00,88.18,88.2,88.03,88.16,9463.0,87.4656,87.4854,87.3168,87.4458,9463.0
2021-03-15 15:10:00,88.11,88.12,87.96,88.04,13076.0,87.3962,87.4061,87.2474,87.3267,13076.0
2021-03-15 15:20:00,88.05,88.06,87.88,88.01,11221.0,87.3367,87.3466,87.168,87.297,11221.0
2021-03-15 15:30:00,88.01,88.32,87.95,88.23,24011.0,87.297,87.6045,87.2375,87.5152,24011.0
2021-03-15 15:40:00,88.24,88.59,88.19,88.45,29528.0,87.5251,87.8723,87.4755,87.7334,29528.0
2021-03-15 15:50:00,88.45,88.97,88.44,88.82,58958.0,87.7334,88.2492,87.7235,88.1004,58958.0
2021-03-16 09:30:00,88.9,88.91,88.18,88.32,14512.0,88.1798,88.1897,87.4656,87.6045,14512.0
2021-03-16 09:40:00,88.35,88.35,87.7,87.72,14588.0,87.6342,87.6342,86.9895,87.0093,14588.0
2021-03-16 09:50:00,87.77,88.01,87.59,87.92,17662.0,87.0589,87.297,86.8804,87.2077,17662.0
2021-03-16 10:00:00,87.87,87.98,87.51,87.79,11851.0,87.1581,87.2672,86.801,87.0788,11851.0
2021-03-16 10:10:00,87.79,88.1,87.65,87.99,7715.0,87.0788,87.3863,86.9399,87.2771,7715.0
2021-03-16 10:20:00,87.98,88.02,87.74,87.94,6010.0,87.2672,87.3069,87.0292,87.2275,6010.0
2021-03-16 10:30:00,87.94,88.04,87.74,87.74,14526.0,87.2275,87.3267,87.0292,87.0292,14526.0
2021-03-16 10:40:00,87.79,87.85,87.33,87.35,7837.0,87.0788,87.1383,86.6225,86.6423,7837.0
2021-03-16 10:50:00,87.34,87.41,87.04,87.1,13636.0,86.6324,86.7018,86.3348,86.3944,13636.0
2021-03-16 11:00:00,87.1,87.24,86.95,87.15,11325.0,86.3944,86.5332,86.2456,86.4439,11325.0
2021-03-16 11:10:00,87.17,87.51,87.11,87.44,6195.0,86.4638,86.801,86.4043,86.7316,6195.0
2021-03-16 11:20:00,87.45,87.52,87.16,87.22,7747.0,86.7415,86.811,86.4539,86.5134,7747.0
2021-03-16 11:30:00,87.26,87.42,87.19,87.39,10459.0,86.5531,86.7118,86.4836,86.682,10459.0
2021-03-16 11:40:00,87.4,87.42,87.21,87.23,18133.0,86.6919,86.7118,86.5035,86.5233,18133.0
2021-03-16 11:50:00,87.27,87.41,87.23,87.39,13789.0,86.563,86.7018,86.5233,86.682,13789.0
2021-03-16 12:00:00,87.42,87.67,87.35,87.52,8862.0,86.7118,86.9597,86.6423,86.811,8862.0
2021-03-16 12:10:00,87.52,87.63,87.31,87.34,5479.0,86.811,86.9201,86.6027,86.6324,5479.0
2021-03-16 12:20:00,87.31,87.47,87.25,87.45,12040.0,86.6027,86.7614,86.5431,86.7415,12040.0
2021-03-16 12:30:00,87.44,87.86,87.42,87.83,5161.0,86.7316,87.1482,86.7118,87.1184,5161.0
2021-03-16 12:40:00,87.9,87.93,87.66,87.69,3385.0,87.1879,87.2176,86.9498,86.9796,3385.0
2021-03-16 12:50:00,87.69,87.69,87.59,87.69,4200.0,86.9796,86.9796,86.8804,86.9796,4200.0
2021-03-16 13:00:00,87.67,87.78,87.58,87.73,9934.0,86.9597,87.0688,86.8705,87.0192,9934.0
2021-03-16 13:10:00,87.77,87.88,87.68,87.76,7885.0,87.0589,87.168,86.9697,87.049,7885.0
2021-03-16 13:20:00,87.73,87.88,87.73,87.8,6923.0,87.0192,87.168,87.0192,87.0887,6923.0
2021-03-16 13:30:00,87.78,87.78,87.67,87.71,7686.0,87.0688,87.0688,86.9597,86.9994,7686.0
2021-03-16 13:40:00,87.73,88.1,87.72,88.09,12946.0,87.0192,87.3863,87.0093,87.3763,12946.0
2021-03-16 13:50:00,88.11,88.15,87.79,87.87,9909.0,87.3962,87.4358,87.0788,87.1581,9909.0
2021-03-16 14:00:00,87.88,88.1,87.83,88.01,17163.0,87.168,87.3863,87.1184,87.297,17163.0
2021-03-16 14:10:00,88.0,88.08,87.86,87.87,9172.0,87.2871,87.3664,87.1482,87.1581,9172.0
2021-03-16 14:20:00,87.85,87.91,87.73,87.84,13765.0,87.1383,87.1978,87.0192,87.1284,13765.0
2021-03-16 14:30:00,87.85,87.98,87.8,87.84,10737.0,87.1383,87.2672,87.0887,87.1284,10737.0
2021-03-16 14:40:00,87.84,87.98,87.53,87.68,69557.0,87.1284,87.2672,86.8209,86.9697,69557.0
2021-03-16 14:50:00,87.69,87.77,87.6,87.73,19093.0,86.9796,87.0589,86.8903,87.0192,19093.0
2021-03-16 15:00:00,87.69,87.91,87.69,87.72,24963.0,86.9796,87.1978,86.9796,87.0093,24963.0
2021-03-16 15:10:00,87.73,87.93,87.72,87.74,23156.0,87.0192,87.2176,87.0093,87.0292,23156.0
2021-03-16 15:20:00,87.74,87.74,87.34,87.37,23190.0,87.0292,87.0292,86.6324,86.6622,23190.0
2021-03-16 15:30:00,87.38,87.58,87.27,87.51,30898.0,86.6721,86.8705,86.563,86.801,30898.0
2021-03-16 15:40:00,87.49,87.5,87.0,87.0,56259.0,86.7812,86.7911,86.2952,86.2952,56259.0
2021-03-16 15:50:00,86.98,87.32,86.97,87.26,125284.0,86.2753,86.6126,86.2654,86.5531,125284.0
2021-03-17 09:30:00,87.51,87.56,86.94,87.26,22789.0,86.801,86.8506,86.2356,86.5531,22789.0
2021-03-17 09:40:00,87.32,87.67,87.11,87.42,12557.0,86.6126,86.9597,86.4043,86.7118,12557.0
2021-03-17 09:50:00,87.48,87.61,87.32,87.38,10483.0,86.7713,86.9002,86.6126,86.6721,10483.0
2021-03-17 10:00:00,87.4,87.49,87.33,87.42,11008.0,86.6919,86.7812,86.6225,86.7118,11008.0
2021-03-17 10:10:00,87.44,87.61,87.43,87.44,4793.0,86.7316,86.9002,86.7217,86.7316,4793.0
2021-03-17 10:20:00,87.37,87.89,87.15,87.84,10312.0,86.6622,87.178,86.4439,87.1284,10312.0
2021-03-17 10:30:00,87.89,87.9,87.52,87.73,6958.0,87.178,87.1879,86.811,87.0192,6958.0
2021-03-17 10:40:00,87.7,87.74,87.41,87.45,6761.0,86.9895,87.0292,86.7018,86.7415,6761.0
2021-03-17 10:50:00,87.49,87.74,87.39,87.4,7797.0,86.7812,87.0292,86.682,86.6919,7797.0
2021-03-17 11:00:00,87.4,87.86,87.38,87.83,12942.0,86.6919,87.1482,86.6721,87.1184,12942.0
2021-03-17 11:10:00,87.91,88.06,87.6,87.63,14261.0,87.1978,87.3466,86.8903,86.9201,14261.0
2021-03-17 11:20:00,87.63,87.87,87.51,87.86,8362.0,86.9201,87.1581,86.801,87.1482,8362.0
2021-03-17 11:30:00,87.77,87.83,87.68,87.81,3811.0,87.0589,87.1184,86.9697,87.0986,3811.0
2021-03-17 11:40:00,87.77,87.84,87.56,87.66,12728.0,87.0589,87.1284,86.8506,86.9498,12728.0
2021-03-17 11:50:00,87.7,87.77,87.54,87.77,101273.0,86.9895,87.0589,86.8308,87.0589,101273.0
2021-03-17 12:00:00,87.81,88.32,87.77,88.32,6729.0,87.0986,87.6045,87.0589,87.6045,6729.0
2021-03-17 12:10:00,88.24,88.24,87.86,87.9,8723.0,87.5251,87.5251,87.1482,87.1879,8723.0
2021-03-17 12:20:00,87.94,87.94,87.72,87.74,7770.0,87.2275,87.2275,87.0093,87.0292,7770.0
2021-03-17 12:30:00,87.75,87.75,87.57,87.73,7184.0,87.0391,87.0391,86.8605,87.0192,7184.0
2021-03-17 12:40:00,87.73,87.79,87.65,87.77,5553.0,87.0192,87.0788,86.9399,87.0589,5553.0
2021-03-17 12:50:00,87.69,87.79,87.64,87.66,3901.0,86.9796,87.0788,86.93,86.9498,3901.0
2021-03-17 13:00:00,87.67,87.75,87.64,87.7,10069.0,86.9597,87.0391,86.93,86.9895,10069.0
2021-03-17 13:10:00,87.7,87.7,87.49,87.59,9157.0,86.9895,86.9895,86.7812,86.8804,9157.0
2021-03-17 13:20:00,87.59,87.67,87.53,87.63,6810.0,86.8804,86.9597,86.8209,86.9201,6810.0
2021-03-17 13:30:00,87.6,87.7,87.58,87.61,18157.0,86.8903,86.9895,86.8705,86.9002,18157.0
2021-03-17 13:40:00,87.6,87.67,87.48,87.54,11296.0,86.8903,86.9597,86.7713,86.8308,11296.0
2021-03-17 13:50:00,87.54,87.58,87.0,87.09,9934.0,86.8308,86.8705,86.2952,86.3844,9934.0
2021-03-17 14:00:00,87.13,87.81,87.11,87.81,12070.0,86.4241,87.0986,86.4043,87.0986,12070.0
2021-03-17 14:10:00,87.98,88.1,87.78,87.84,5491.0,87.2672,87.3863,87.0688,87.1284,5491.0
2021-03-17 14:20:00,87.78,87.87,87.51,87.55,7450.0,87.0688,87.1581,86.801,86.8407,7450.0
2021-03-17 14:30:00,87.52,87.92,87.52,87.92,7858.0,86.811,87.2077,86.811,87.2077,7858.0
2021-03-17 14:40:00,87.95,88.21,87.93,88.13,13812.0,87.2375,87.4954,87.2176,87.416,13812.0
2021-03-17 14:50:00,88.1,88.3,88.05,88.21,8055.0,87.3863,87.5846,87.3367,87.4954,8055.0
2021-03-17 15:00:00,88.21,88.33,88.16,88.27,11058.0,87.4954,87.6144,87.4458,87.5549,11058.0
2021-03-17 15:10:00,88.22,88.32,88.04,88.05,12295.0,87.5053,87.6045,87.3267,87.3367,12295.0
2021-03-17 15:20:00,88.07,88.15,87.96,88.13,10215.0,87.3565,87.4358,87.2474,87.416,10215.0
2021-03-17 15:30:00,88.14,88.4,88.14,88.29,16845.0,87.4259,87.6838,87.4259,87.5747,16845.0
2021-03-17 15:40:00,88.24,88.37,88.09,88.24,23757.0,87.5251,87.6541,87.3763,87.5251,23757.0
2021-03-17 15:50:00,88.19,88.29,87.63,87.93,262656.0,87.4755,87.5747,86.9201,87.2176,262656.0
2021-03-18 09:30:00,88.04,88.11,87.59,87.79,27797.0,87.3267,87.3962,86.8804,87.0788,27797.0
2021-03-18 09:40:00,87.82,87.89,87.36,87.49,14235.0,87.1085,87.178,86.6522,86.7812,14235.0
2021-03-18 09:50:00,87.48,87.48,87.23,87.27,10391.0,86.7713,86.7713,86.5233,86.563,10391.0
2021-03-18 10:00:00,87.22,87.43,87.01,87.37,18744.0,86.5134,86.7217,86.3051,86.6622,18744.0
2021-03-18 10:10:00,87.39,87.8,87.22,87.78,14155.0,86.682,87.0887,86.5134,87.0688,14155.0
2021-03-18 10:20:00,87.82,88.05,87.72,87.94,11099.0,87.1085,87.3367,87.0093,87.2275,11099.0
2021-03-18 10:30:00,87.82,87.87,87.45,87.45,13775.0,87.1085,87.1581,86.7415,86.7415,13775.0
2021-03-18 10:40:00,87.4,87.6,87.35,87.51,31940.0,86.6919,86.8903,86.6423,86.801,31940.0
2021-03-18 10:50:00,87.53,87.71,87.39,87.71,54350.0,86.8209,86.9994,86.682,86.9994,54350.0
2021-03-18 11:00:00,87.72,88.09,87.63,88.04,23750.0,87.0093,87.3763,86.9201,87.3267,23750.0
2021-03-18 11:10:00,88.07,88.49,88.07,88.49,15088.0,87.3565,87.7731,87.3565,87.7731,15088.0
2021-03-18 11:20:00,88.5,88.56,88.4,88.45,8850.0,87.783,87.8425,87.6838,87.7334,8850.0
2021-03-18 11:30:00,88.47,88.56,88.3,88.34,23775.0,87.7533,87.8425,87.5846,87.6243,23775.0
2021-03-18 11:40:00,88.29,88.43,88.12,88.38,7929.0,87.5747,87.7136,87.4061,87.664,7929.0
2021-03-18 11:50:00,88.45,88.51,88.21,88.27,9756.0,87.7334,87.7929,87.4954,87.5549,9756.0
2021-03-18 12:00:00,88.3,88.6,88.26,88.56,28665.0,87.5846,87.8822,87.545,87.8425,28665.0
2021-03-18 12:10:00,88.56,88.74,88.44,88.54,6844.0,87.8425,88.0211,87.7235,87.8227,6844.0
2021-03-18 12:20:00,88.57,88.57,88.36,88.49,17810.0,87.8524,87.8524,87.6441,87.7731,17810.0
2021-03-18 12:30:00,88.5,88.53,88.34,88.53,15932.0,87.783,87.8128,87.6243,87.8128,15932.0
2021-03-18 12:40:00,88.58,88.58,88.17,88.21,6741.0,87.8624,87.8624,87.4557,87.4954,6741.0
2021-03-18 12:50:00,88.18,88.22,88.04,88.12,17789.0,87.4656,87.5053,87.3267,87.4061,17789.0
2021-03-18 13:00:00,88.12,88.34,88.05,88.31,8271.0,87.4061,87.6243,87.3367,87.5946,8271.0
2021-03-18 13:10:00,88.26,88.27,88.0,88.27,11073.0,87.545,87.5549,87.2871,87.5549,11073.0
2021-03-18 13:20:00,88.27,88.35,88.09,88.09,7707.0,87.5549,87.6342,87.3763,87.3763,7707.0
2021-03-18 13:30:00,88.09,88.12,88.0,88.03,10984.0,87.3763,87.4061,87.2871,87.3168,10984.0
2021-03-18 13:40:00,88.02,88.12,87.95,88.08,20366.0,87.3069,87.4061,87.2375,87.3664,20366.0
2021-03-18 13:50:00,88.08,88.12,87.94,88.01,10130.0,87.3664,87.4061,87.2275,87.297,10130.0
2021-03-18 14:00:00,88.02,88.04,87.77,87.92,12173.0,87.3069,87.3267,87.0589,87.2077,12173.0
2021-03-18 14:10:00,87.87,87.96,87.36,87.4,43221.0,87.1581,87.2474,86.6522,86.6919,43221.0
2021-03-18 14:20:00,87.41,87.56,87.18,87.29,11149.0,86.7018,86.8506,86.4737,86.5828,11149.0
2021-03-18 14:30:00,87.19,87.28,86.65,86.8,17836.0,86.4836,86.5729,85.948,86.0968,17836.0
2021-03-18 14:40:00,86.65,86.87,86.49,86.87,18378.0,85.948,86.1662,85.7893,86.1662,18378.0
2021-03-18 14:50:00,86.85,86.97,86.65,86.67,14029.0,86.1464,86.2654,85.948,85.9678,14029.0
2021-03-18 15:00:00,86.69,86.69,86.47,86.59,21281.0,85.9877,85.9877,85.7695,85.8885,21281.0
2021-03-18 15:10:00,86.61,86.86,86.59,86.7,17690.0,85.9083,86.1563,85.8885,85.9976,17690.0
2021-03-18 15:20:00,86.71,86.78,86.49,86.72,18344.0,86.0075,86.0769,85.7893,86.0174,18344.0
2021-03-18 15:30:00,86.77,86.8,86.31,86.43,20864.0,86.067,86.0968,85.6108,85.7298,20864.0
2021-03-18 15:40:00,86.45,86.46,85.99,86.1,27391.0,85.7496,85.7595,85.2933,85.4025,27391.0
2021-03-18 15:50:00,86.09,86.14,85.7,85.8,163736.0,85.3925,85.4421,85.0057,85.1049,163736.0
2021-03-19 09:30:00,85.21,85.34,84.12,84.3,116557.0,84.5197,84.6486,83.4385,83.617,116557.0
2021-03-19 09:40:00,84.26,84.7,83.83,84.0,40225.0,83.5774,84.0138,83.1508,83.3195,40225.0
2021-03-19 09:50:00,84.01,85.02,84.0,84.87,12179.0,83.3294,84.3312,83.3195,84.1824,12179.0
2021-03-19 10:00:00,84.79,84.93,84.43,84.51,11238.0,84.1031,84.2419,83.746,83.8253,11238.0
2021-03-19 10:10:00,84.53,84.92,84.46,84.89,15735.0,83.8452,84.232,83.7757,84.2023,15735.0
2021-03-19 10:20:00,84.91,85.0,84.52,84.55,19131.0,84.2221,84.3114,83.8353,83.865,19131.0
2021-03-19 10:30:00,84.6,84.67,84.08,84.29,15345.0,83.9146,83.984,83.3988,83.6071,15345.0
2021-03-19 10:40:00,84.25,84.8,84.25,84.66,16838.0,83.5674,84.113,83.5674,83.9741,16838.0
2021-03-19 10:50:00,84.71,85.32,84.7,85.25,13097.0,84.0237,84.6288,84.0138,84.5593,13097.0
2021-03-19 11:00:00,85.3,85.43,85.19,85.4,12620.0,84.6089,84.7379,84.4998,84.7081,12620.0
2021-03-19 11:10:00,85.38,85.64,84.51,85.5,45268.0,84.6883,84.9462,83.8253,84.8073,45268.0
2021-03-19 11:20:00,85.47,85.54,85.41,85.45,5948.0,84.7776,84.847,84.718,84.7577,5948.0
2021-03-19 11:30:00,85.5,85.98,85.5,85.98,4203.0,84.8073,85.2834,84.8073,85.2834,4203.0
2021-03-19 11:40:00,86.01,86.1,85.97,86.09,3384.0,85.3132,85.4025,85.2735,85.3925,3384.0
2021-03-19 11:50:00,86.1,86.32,86.01,86.01,5341.0,85.4025,85.6207,85.3132,85.3132,5341.0
2021-03-19 12:00:00,86.05,86.05,85.75,85.84,4469.0,85.3529,85.3529,85.0553,85.1446,4469.0
2021-03-19 12:10:00,85.81,86.09,85.8,86.05,9446.0,85.1148,85.3925,85.1049,85.3529,9446.0
2021-03-19 12:20:00,86.01,86.21,85.94,86.04,6564.0,85.3132,85.5116,85.2438,85.3429,6564.0
2021-03-19 12:30:00,86.03,86.15,85.81,85.85,7772.0,85.333,85.452,85.1148,85.1545,7772.0
2021-03-19 12:40:00,85.84,85.93,85.8,85.92,5026.0,85.1446,85.2338,85.1049,85.2239,5026.0
2021-03-19 12:50:00,85.88,85.95,85.69,85.72,11160.0,85.1842,85.2537,84.9958,85.0255,11160.0
2021-03-19 13:00:00,85.73,85.84,85.62,85.64,16966.0,85.0355,85.1446,84.9263,84.9462,16966.0
2021-03-19 13:10:00,85.64,85.83,85.62,85.81,5859.0,84.9462,85.1346,84.9263,85.1148,5859.0
2021-03-19 13:20:00,85.81,85.93,85.8,85.84,3749.0,85.1148,85.2338,85.1049,85.1446,3749.0
2021-03-19 13:30:00,85.84,85.86,85.57,85.78,11137.0,85.1446,85.1644,84.8767,85.085,11137.0
2021-03-19 13:40:00,85.79,85.88,85.68,85.88,5782.0,85.095,85.1842,84.9859,85.1842,5782.0
2021-03-19 13:50:00,85.88,86.04,85.84,86.04,10104.0,85.1842,85.3429,85.1446,85.3429,10104.0
2021-03-19 14:00:00,86.09,86.27,86.09,86.18,9186.0,85.3925,85.5711,85.3925,85.4818,9186.0
2021-03-19 14:10:00,86.19,86.38,86.17,86.29,11249.0,85.4917,85.6802,85.4719,85.5909,11249.0
2021-03-19 14:20:00,86.35,86.37,86.24,86.26,7583.0,85.6504,85.6703,85.5413,85.5612,7583.0
2021-03-19 14:30:00,86.28,86.29,86.08,86.09,10659.0,85.581,85.5909,85.3826,85.3925,10659.0
2021-03-19 14:40:00,86.06,86.09,85.94,85.95,8227.0,85.3628,85.3925,85.2438,85.2537,8227.0
2021-03-19 14:50:00,85.94,86.04,85.8,86.04,19524.0,85.2438,85.3429,85.1049,85.3429,19524.0
2021-03-19 15:00:00,86.06,86.06,85.79,85.88,5836.0,85.3628,85.3628,85.095,85.1842,5836.0
2021-03-19 15:10:00,85.85,86.06,85.85,85.92,14722.0,85.1545,85.3628,85.1545,85.2239,14722.0
2021-03-19 15:20:00,85.95,86.03,85.89,85.97,11080.0,85.2537,85.333,85.1942,85.2735,11080.0
2021-03-19 15:30:00,85.98,86.33,85.92,86.2,13955.0,85.2834,85.6306,85.2239,85.5016,13955.0
2021-03-19 15:40:00,86.18,86.34,86.03,86.09,28812.0,85.4818,85.6405,85.333,85.3925,28812.0
2021-03-19 15:50:00,86.07,86.08,85.46,85.46,84027.0,85.3727,85.3826,84.7676,84.7676,84027.0
2021-03-22 09:30:00,85.46,85.77,84.98,85.49,22285.0,84.7676,85.0751,84.2915,84.7974,22285.0
2021-03-22 09:40:00,85.42,85.42,84.49,84.85,8735.0,84.728,84.728,83.8055,84.1626,8735.0
2021-03-22 09:50:00,84.88,85.19,84.5,84.69,13667.0,84.1923,84.4998,83.8154,84.0039,13667.0
2021-03-22 10:00:00,84.48,84.62,84.25,84.42,11974.0,83.7956,83.9344,83.5674,83.7361,11974.0
2021-03-22 10:10:00,84.52,84.56,84.3,84.4,6533.0,83.8353,83.8749,83.617,83.7162,6533.0
2021-03-22 10:20:00,84.39,84.39,83.87,84.12,13883.0,83.7063,83.7063,83.1905,83.4385,13883.0
2021-03-22 10:30:00,84.2,84.44,84.19,84.34,9419.0,83.5178,83.7559,83.5079,83.6567,9419.0
2021-03-22 10:40:00,84.34,84.47,84.26,84.32,7742.0,83.6567,83.7857,83.5774,83.6369,7742.0
2021-03-22 10:50:00,84.31,84.31,84.15,84.28,5950.0,83.627,83.627,83.4683,83.5972,5950.0
2021-03-22 11:00:00,84.3,84.62,84.29,84.58,17383.0,83.617,83.9344,83.6071,83.8948,17383.0
2021-03-22 11:10:00,84.53,84.57,84.22,84.28,9238.0,83.8452,83.8849,83.5377,83.5972,9238.0
2021-03-22 11:20:00,84.26,84.37,84.13,84.34,5736.0,83.5774,83.6865,83.4484,83.6567,5736.0
2021-03-22 11:30:00,84.33,84.47,84.26,84.41,8840.0,83.6468,83.7857,83.5774,83.7261,8840.0
2021-03-22 11:40:00,84.38,84.61,84.33,84.5,4725.0,83.6964,83.9245,83.6468,83.8154,4725.0
2021-03-22 11:50:00,84.53,84.54,84.39,84.48,3630.0,83.8452,83.8551,83.7063,83.7956,3630.0
2021-03-22 12:00:00,84.45,84.48,84.25,84.25,5296.0,83.7658,83.7956,83.5674,83.5674,5296.0
2021-03-22 12:10:00,84.14,84.26,84.03,84.03,5817.0,83.4583,83.5774,83.3492,83.3492,5817.0
2021-03-22 12:20:00,84.06,84.46,84.04,84.43,21450.0,83.379,83.7757,83.3591,83.746,21450.0
2021-03-22 12:30:00,84.49,84.54,84.39,84.43,10233.0,83.8055,83.8551,83.7063,83.746,10233.0
2021-03-22 12:40:00,84.4,84.55,84.35,84.54,5605.0,83.7162,83.865,83.6666,83.8551,5605.0
2021-03-22 12:50:00,84.52,84.71,84.47,84.7,9519.0,83.8353,84.0237,83.7857,84.0138,9519.0
2021-03-22 13:00:00,84.67,84.67,84.54,84.6,8422.0,83.984,83.984,83.8551,83.9146,8422.0
2021-03-22 13:10:00,84.6,84.82,84.59,84.82,8337.0,83.9146,84.1328,83.9047,84.1328,8337.0
2021-03-22 13:20:00,84.8,85.04,84.8,84.91,5258.0,84.113,84.351,84.113,84.2221,5258.0
2021-03-22 13:30:00,84.96,85.19,84.96,85.16,7381.0,84.2717,84.4998,84.2717,84.4701,7381.0
2021-03-22 13:40:00,85.17,85.21,85.11,85.2,7141.0,84.48,84.5197,84.4205,84.5097,7141.0
2021-03-22 13:50:00,85.23,85.34,85.1,85.33,6761.0,84.5395,84.6486,84.4106,84.6387,6761.0
2021-03-22 14:00:00,85.29,85.39,85.24,85.25,7130.0,84.599,84.6982,84.5494,84.5593,7130.0
2021-03-22 14:10:00,85.26,85.27,85.09,85.12,6562.0,84.5693,84.5792,84.4006,84.4304,6562.0
2021-03-22 14:20:00,85.08,85.3,85.02,85.28,6778.0,84.3907,84.6089,84.3312,84.5891,6778.0
2021-03-22 14:30:00,85.3,85.38,85.29,85.34,5917.0,84.6089,84.6883,84.599,84.6486,5917.0
2021-03-22 14:40:00,85.33,85.33,85.12,85.14,5621.0,84.6387,84.6387,84.4304,84.4502,5621.0
2021-03-22 14:50:00,85.13,85.13,84.82,84.91,10055.0,84.4403,84.4403,84.1328,84.2221,10055.0
2021-03-22 15:00:00,84.98,85.21,84.98,85.21,4986.0,84.2915,84.5197,84.2915,84.5197,4986.0
2021-03-22 15:10:00,85.22,85.34,85.12,85.16,8760.0,84.5296,84.6486,84.4304,84.4701,8760.0
2021-03-22 15:20:00,85.13,85.24,85.06,85.12,6765.0,84.4403,84.5494,84.3709,84.4304,6765.0
2021-03-22 15:30:00,85.11,85.2,85.04,85.12,15605.0,84.4205,84.5097,84.351,84.4304,15605.0
2021-03-22 15:40:00,85.12,85.14,84.97,84.97,21352.0,84.4304,84.4502,84.2816,84.2816,21352.0
2021-03-22 15:50:00,84.95,85.19,84.95,85.07,51641.0,84.2618,84.4998,84.2618,84.3808,51641.0
2021-03-23 09:30:00,84.12,84.84,83.51,84.84,34444.0,83.4385,84.1527,82.8334,84.1527,34444.0
2021-03-23 09:40:00,84.75,84.94,84.43,84.43,14873.0,84.0634,84.2519,83.746,83.746,14873.0
2021-03-23 09:50:00,84.44,84.71,84.15,84.71,27110.0,83.7559,84.0237,83.4683,84.0237,27110.0
2021-03-23 10:00:00,84.74,84.74,84.21,84.26,12471.0,84.0535,84.0535,83.5278,83.5774,12471.0
2021-03-23 10:10:00,84.3,84.38,83.92,84.1,19374.0,83.617,83.6964,83.2401,83.4187,19374.0
2021-03-23 10:20:00,84.13,84.14,83.89,84.07,17239.0,83.4484,83.4583,83.2104,83.3889,17239.0
2021-03-23 10:30:00,84.07,84.15,83.33,83.47,62387.0,83.3889,83.4683,82.6549,82.7938,62387.0
2021-03-23 10:40:00,83.49,83.54,83.05,83.11,32560.0,82.8136,82.8632,82.3772,82.4367,32560.0
2021-03-23 10:50:00,83.09,83.3,82.96,83.04,33975.0,82.4168,82.6251,82.2879,82.3672,33975.0
2021-03-23 11:00:00,83.14,83.58,83.01,83.48,21573.0,82.4664,82.9029,82.3375,82.8037,21573.0
2021-03-23 11:10:00,83.48,83.67,83.36,83.64,22279.0,82.8037,82.9921,82.6847,82.9624,22279.0
2021-03-23 11:20:00,83.63,83.8,83.59,83.72,27144.0,82.9525,83.1211,82.9128,83.0417,27144.0
2021-03-23 11:30:00,83.74,83.75,83.39,83.42,18019.0,83.0616,83.0715,82.7144,82.7442,18019.0
2021-03-23 11:40:00,83.44,83.89,83.43,83.89,17786.0,82.764,83.2104,82.7541,83.2104,17786.0
2021-03-23 11:50:00,83.92,83.93,83.59,83.59,24280.0,83.2401,83.25,82.9128,82.9128,24280.0
2021-03-23 12:00:00,83.61,83.81,83.38,83.55,34280.0,82.9326,83.131,82.7045,82.8731,34280.0
2021-03-23 12:10:00,83.55,83.57,83.22,83.32,22695.0,82.8731,82.893,82.5458,82.645,22695.0
2021-03-23 12:20:00,83.39,83.57,83.29,83.57,14914.0,82.7144,82.893,82.6152,82.893,14914.0
2021-03-23 12:30:00,83.55,83.62,83.34,83.46,12738.0,82.8731,82.9425,82.6648,82.7838,12738.0
2021-03-23 12:40:00,83.5,83.59,83.41,83.46,16372.0,82.8235,82.9128,82.7342,82.7838,16372.0
2021-03-23 12:50:00,83.48,83.56,83.44,83.52,17092.0,82.8037,82.883,82.764,82.8434,17092.0
2021-03-23 13:00:00,83.51,83.55,83.38,83.41,12215.0,82.8334,82.8731,82.7045,82.7342,12215.0
2021-03-23 13:10:00,83.42,83.47,83.28,83.46,7078.0,82.7442,82.7938,82.6053,82.7838,7078.0
2021-03-23 13:20:00,83.47,83.47,83.31,83.31,8899.0,82.7938,82.7938,82.6351,82.6351,8899.0
2021-03-23 13:30:00,83.3,83.35,83.08,83.13,13509.0,82.6251,82.6747,82.4069,82.4565,13509.0
2021-03-23 13:40:00,83.15,83.16,82.79,82.92,12907.0,82.4764,82.4863,82.1193,82.2482,12907.0
2021-03-23 13:50:00,82.96,83.01,82.87,83.0,7788.0,82.2879,82.3375,82.1986,82.3276,7788.0
2021-03-23 14:00:00,82.99,83.17,82.89,82.92,13964.0,82.3177,82.4962,82.2185,82.2482,13964.0
2021-03-23 14:10:00,82.88,82.92,82.4,82.4,30886.0,82.2085,82.2482,81.7324,81.7324,30886.0
2021-03-23 14:20:00,82.44,82.46,82.31,82.44,15713.0,81.7721,81.7919,81.6432,81.7721,15713.0
2021-03-23 14:30:00,82.46,82.55,82.29,82.37,19777.0,81.7919,81.8812,81.6233,81.7027,19777.0
2021-03-23 14:40:00,82.39,82.47,82.19,82.41,19582.0,81.7225,81.8019,81.5241,81.7423,19582.0
2021-03-23 14:50:00,82.36,82.4,81.96,81.99,10246.0,81.6928,81.7324,81.296,81.3258,10246.0
2021-03-23 15:00:00,82.03,82.41,81.97,82.36,45450.0,81.3654,81.7423,81.3059,81.6928,45450.0
2021-03-23 15:10:00,82.4,82.41,82.24,82.27,20995.0,81.7324,81.7423,81.5737,81.6035,20995.0
2021-03-23 15:20:00,82.3,82.3,81.87,81.95,32978.0,81.6332,81.6332,81.2067,81.2861,32978.0
2021-03-23 15:30:00,81.94,81.94,81.61,81.69,36562.0,81.2762,81.2762,80.9488,81.0282,36562.0
2021-03-23 15:40:00,81.7,82.14,81.68,82.14,41741.0,81.0381,81.4745,81.0183,81.4745,41741.0
2021-03-23 15:50:00,82.11,82.52,81.96,82.39,177748.0,81.4448,81.8515,81.296,81.7225,177748.0
2021-03-24 09:30:00,83.34,83.61,82.96,83.61,32350.0,82.6648,82.9326,82.2879,82.9326,32350.0
2021-03-24 09:40:00,83.67,83.83,83.5,83.54,15990.0,82.9921,83.1508,82.8235,82.8632,15990.0
2021-03-24 09:50:00,83.53,83.74,83.12,83.5,20620.0,82.8533,83.0616,82.4466,82.8235,20620.0
2021-03-24 10:00:00,83.52,83.85,83.3,83.3,44789.0,82.8434,83.1707,82.6251,82.6251,44789.0
2021-03-24 10:10:00,83.32,83.85,83.27,83.58,18780.0,82.645,83.1707,82.5954,82.9029,18780.0
2021-03-24 10:20:00,83.61,83.69,83.43,83.66,14869.0,82.9326,83.012,82.7541,82.9822,14869.0
2021-03-24 10:30:00,83.67,84.15,83.5,84.13,14948.0,82.9921,83.4683,82.8235,83.4484,14948.0
2021-03-24 10:40:00,84.16,84.22,84.02,84.2,15328.0,83.4782,83.5377,83.3393,83.5178,15328.0
2021-03-24 10:50:00,84.24,84.46,84.04,84.09,24641.0,83.5575,83.7757,83.3591,83.4087,24641.0
2021-03-24 11:00:00,84.16,84.23,83.75,83.75,37052.0,83.4782,83.5476,83.0715,83.0715,37052.0
2021-03-24 11:10:00,83.78,83.82,83.47,83.55,11661.0,83.1013,83.1409,82.7938,82.8731,11661.0
2021-03-24 11:20:00,83.54,83.66,83.46,83.58,14553.0,82.8632,82.9822,82.7838,82.9029,14553.0
2021-03-24 11:30:00,83.6,83.75,83.56,83.68,12848.0,82.9227,83.0715,82.883,83.0021,12848.0
2021-03-24 11:40:00,83.67,83.72,83.53,83.65,6648.0,82.9921,83.0417,82.8533,82.9723,6648.0
2021-03-24 11:50:00,83.64,83.88,83.64,83.83,18683.0,82.9624,83.2004,82.9624,83.1508,18683.0
2021-03-24 12:00:00,83.83,84.22,83.75,84.22,10685.0,83.1508,83.5377,83.0715,83.5377,10685.0
2021-03-24 12:10:00,84.25,84.29,84.05,84.09,8514.0,83.5674,83.6071,83.3691,83.4087,8514.0
2021-03-24 12:20:00,84.09,84.16,84.09,84.14,4942.0,83.4087,83.4782,83.4087,83.4583,4942.0
2021-03-24 12:30:00,84.16,84.21,84.01,84.1,15929.0,83.4782,83.5278,83.3294,83.4187,15929.0
2021-03-24 12:40:00,84.12,84.29,84.06,84.06,26560.0,83.4385,83.6071,83.379,83.379,26560.0
2021-03-24 12:50:00,84.05,84.05,83.97,84.04,15767.0,83.3691,83.3691,83.2897,83.3591,15767.0
2021-03-24 13:00:00,84.01,84.01,83.66,83.76,10898.0,83.3294,83.3294,82.9822,83.0814,10898.0
2021-03-24 13:10:00,83.77,83.77,83.42,83.48,11297.0,83.0913,83.0913,82.7442,82.8037,11297.0
2021-03-24 13:20:00,83.53,83.84,83.51,83.82,17014.0,82.8533,83.1608,82.8334,83.1409,17014.0
2021-03-24 13:30:00,83.8,83.93,83.71,83.91,14136.0,83.1211,83.25,83.0318,83.2302,14136.0
2021-03-24 13:40:00,83.9,83.92,83.49,83.87,11554.0,83.2203,83.2401,82.8136,83.1905,11554.0
2021-03-24 13:50:00,83.9,83.93,83.78,83.78,6094.0,83.2203,83.25,83.1013,83.1013,6094.0
2021-03-24 14:00:00,83.79,83.85,83.69,83.79,7937.0,83.1112,83.1707,83.012,83.1112,7937.0
2021-03-24 14:10:00,83.81,83.98,83.68,83.92,10090.0,83.131,83.2996,83.0021,83.2401,10090.0
2021-03-24 14:20:00,83.93,84.0,83.62,83.62,7822.0,83.25,83.3195,82.9425,82.9425,7822.0
2021-03-24 14:30:00,83.6,83.6,83.06,83.19,67785.0,82.9227,82.9227,82.3871,82.516,67785.0
2021-03-24 14:40:00,83.23,83.33,83.04,83.25,23382.0,82.5557,82.6549,82.3672,82.5755,23382.0
2021-03-24 14:50:00,83.26,83.29,83.11,83.14,29840.0,82.5855,82.6152,82.4367,82.4664,29840.0
2021-03-24 15:00:00,83.12,83.32,83.08,83.21,32868.0,82.4466,82.645,82.4069,82.5359,32868.0
2021-03-24 15:10:00,83.23,83.3,83.1,83.19,10093.0,82.5557,82.6251,82.4268,82.516,10093.0
2021-03-24 15:20:00,83.17,83.18,82.99,83.0,25282.0,82.4962,82.5061,82.3177,82.3276,25282.0
2021-03-24 15:30:00,83.03,83.19,82.85,83.06,28659.0,82.3573,82.516,82.1788,82.3871,28659.0
2021-03-24 15:40:00,83.06,83.07,82.59,82.62,36363.0,82.3871,82.397,81.9209,81.9506,36363.0
2021-03-24 15:50:00,82.58,82.6,82.13,82.28,230088.0,81.911,81.9308,81.4646,81.6134,230088.0
2021-03-25 09:30:00,81.74,82.0,81.23,81.6,22567.0,81.0778,81.3357,80.5719,80.9389,22567.0
2021-03-25 09:40:00,81.54,81.73,81.33,81.52,9503.0,80.8794,81.0679,80.6711,80.8596,9503.0
2021-03-25 09:50:00,81.59,81.7,81.3,81.67,14912.0,80.929,81.0381,80.6413,81.0083,14912.0
2021-03-25 10:00:00,81.55,81.89,81.33,81.86,12148.0,80.8893,81.2266,80.6711,81.1968,12148.0
2021-03-25 10:10:00,81.67,81.84,81.12,81.13,3891.0,81.0083,81.177,80.4628,80.4727,3891.0
2021-03-25 10:20:00,81.29,81.54,81.25,81.26,6412.0,80.6314,80.8794,80.5917,80.6017,6412.0
2021-03-25 10:30:00,81.29,81.31,80.96,80.98,17288.0,80.6314,80.6513,80.3041,80.3239,17288.0
2021-03-25 10:40:00,80.98,81.12,80.69,80.69,15170.0,80.3239,80.4628,80.0363,80.0363,15170.0
2021-03-25 10:50:00,80.69,80.69,80.42,80.57,9829.0,80.0363,80.0363,79.7685,79.9173,9829.0
2021-03-25 11:00:00,80.54,80.66,80.38,80.55,9119.0,79.8875,80.0065,79.7288,79.8974,9119.0
2021-03-25 11:10:00,80.58,81.13,80.58,81.08,12993.0,79.9272,80.4727,79.9272,80.4231,12993.0
2021-03-25 11:20:00,81.06,81.08,80.92,80.97,17802.0,80.4033,80.4231,80.2644,80.314,17802.0
2021-03-25 11:30:00,80.92,81.28,80.91,81.12,28901.0,80.2644,80.6215,80.2545,80.4628,28901.0
2021-03-25 11:40:00,81.1,81.33,80.97,81.22,12510.0,80.443,80.6711,80.314,80.562,12510.0
2021-03-25 11:50:00,81.16,82.12,81.12,82.09,9514.0,80.5025,81.4547,80.4628,81.4249,9514.0
2021-03-25 12:00:00,82.12,82.17,81.92,82.05,20257.0,81.4547,81.5043,81.2563,81.3853,20257.0
2021-03-25 12:10:00,82.01,82.33,81.9,82.33,8657.0,81.3456,81.663,81.2365,81.663,8657.0
2021-03-25 12:20:00,82.3,82.43,82.11,82.27,14326.0,81.6332,81.7622,81.4448,81.6035,14326.0
2021-03-25 12:30:00,82.28,82.52,82.27,82.42,7651.0,81.6134,81.8515,81.6035,81.7523,7651.0
2021-03-25 12:40:00,82.45,82.78,82.36,82.73,9868.0,81.782,82.1094,81.6928,82.0598,9868.0
2021-03-25 12:50:00,82.73,82.83,82.43,82.49,16588.0,82.0598,82.1589,81.7622,81.8217,16588.0
2021-03-25 13:00:00,82.36,82.45,82.22,82.38,8443.0,81.6928,81.782,81.5539,81.7126,8443.0
2021-03-25 13:10:00,82.37,82.6,82.29,82.33,11603.0,81.7027,81.9308,81.6233,81.663,11603.0
2021-03-25 13:20:00,82.36,82.36,82.12,82.18,9033.0,81.6928,81.6928,81.4547,81.5142,9033.0
2021-03-25 13:30:00,82.17,82.2,81.92,82.14,9061.0,81.5043,81.5341,81.2563,81.4745,9061.0
2021-03-25 13:40:00,82.09,82.67,82.09,82.45,17990.0,81.4249,82.0002,81.4249,81.782,17990.0
2021-03-25 13:50:00,82.44,82.45,82.25,82.25,6880.0,81.7721,81.782,81.5836,81.5836,6880.0
2021-03-25 14:00:00,82.26,82.43,82.14,82.35,10038.0,81.5936,81.7622,81.4745,81.6828,10038.0
2021-03-25 14:10:00,82.36,82.65,82.32,82.6,7759.0,81.6928,81.9804,81.6531,81.9308,7759.0
2021-03-25 14:20:00,82.65,82.86,82.38,82.38,9827.0,81.9804,82.1887,81.7126,81.7126,9827.0
2021-03-25 14:30:00,82.43,82.68,82.23,82.67,9845.0,81.7622,82.0102,81.5638,82.0002,9845.0
2021-03-25 14:40:00,82.76,82.89,82.64,82.77,10137.0,82.0895,82.2185,81.9705,82.0994,10137.0
2021-03-25 14:50:00,82.8,83.11,82.8,82.91,11543.0,82.1292,82.4367,82.1292,82.2383,11543.0
2021-03-25 15:00:00,82.92,83.1,82.91,83.01,19437.0,82.2482,82.4268,82.2383,82.3375,19437.0
2021-03-25 15:10:00,83.05,83.53,83.02,83.53,30361.0,82.3772,82.8533,82.3474,82.8533,30361.0
2021-03-25 15:20:00,83.53,83.67,83.49,83.67,32706.0,82.8533,82.9921,82.8136,82.9921,32706.0
2021-03-25 15:30:00,83.67,83.98,83.62,83.98,28271.0,82.9921,83.2996,82.9425,83.2996,28271.0
2021-03-25 15:40:00,83.95,84.01,83.34,83.43,26564.0,83.2699,83.3294,82.6648,82.7541,26564.0
2021-03-25 15:50:00,83.39,83.9,83.39,83.51,87131.0,82.7144,83.2203,82.7144,82.8334,87131.0
2021-03-26 09:30:00,84.66,84.91,83.71,83.89,14387.0,83.9741,84.2221,83.0318,83.2104,14387.0
2021-03-26 09:40:00,83.92,84.32,83.91,84.23,10696.0,83.2401,83.6369,83.2302,83.5476,10696.0
2021-03-26 09:50:00,84.28,85.19,84.1,85.19,19765.0,83.5972,84.4998,83.4187,84.4998,19765.0
2021-03-26 10:00:00,85.39,85.54,85.05,85.51,69025.0,84.6982,84.847,84.361,84.8172,69025.0
2021-03-26 10:10:00,85.51,86.06,85.5,86.01,30012.0,84.8172,85.3628,84.8073,85.3132,30012.0
2021-03-26 10:20:00,86.09,86.72,85.97,86.72,42459.0,85.3925,86.0174,85.2735,86.0174,42459.0
2021-03-26 10:30:00,86.69,86.71,86.11,86.2,17135.0,85.9877,86.0075,85.4124,85.5016,17135.0
2021-03-26 10:40:00,86.15,86.17,85.9,86.0,23196.0,85.452,85.4719,85.2041,85.3033,23196.0
2021-03-26 10:50:00,86.04,86.38,85.84,85.92,11679.0,85.3429,85.6802,85.1446,85.2239,11679.0
2021-03-26 11:00:00,85.92,86.09,85.86,86.08,12861.0,85.2239,85.3925,85.1644,85.3826,12861.0
2021-03-26 11:10:00,86.04,86.04,85.5,85.59,15378.0,85.3429,85.3429,84.8073,84.8966,15378.0
2021-03-26 11:20:00,85.72,85.95,85.65,85.92,9036.0,85.0255,85.2537,84.9561,85.2239,9036.0
2021-03-26 11:30:00,85.95,86.05,85.85,85.92,21014.0,85.2537,85.3529,85.1545,85.2239,21014.0
2021-03-26 11:40:00,85.94,86.03,85.79,86.0,10238.0,85.2438,85.333,85.095,85.3033,10238.0
2021-03-26 11:50:00,86.0,86.1,85.77,86.02,14081.0,85.3033,85.4025,85.0751,85.3231,14081.0
2021-03-26 12:00:00,86.08,86.2,85.92,86.05,13603.0,85.3826,85.5016,85.2239,85.3529,13603.0
2021-03-26 12:10:00,86.01,86.36,85.99,86.27,14335.0,85.3132,85.6603,85.2933,85.5711,14335.0
2021-03-26 12:20:00,86.23,86.47,86.17,86.35,9981.0,85.5314,85.7695,85.4719,85.6504,9981.0
2021-03-26 12:30:00,86.39,86.55,86.23,86.31,11325.0,85.6901,85.8488,85.5314,85.6108,11325.0
2021-03-26 12:40:00,86.26,86.31,86.08,86.14,10544.0,85.5612,85.6108,85.3826,85.4421,10544.0
2021-03-26 12:50:00,86.14,86.31,86.09,86.15,17674.0,85.4421,85.6108,85.3925,85.452,17674.0
2021-03-26 13:00:00,86.15,86.74,86.13,86.73,13177.0,85.452,86.0373,85.4322,86.0274,13177.0
2021-03-26 13:10:00,86.71,86.78,86.53,86.55,16235.0,86.0075,86.0769,85.829,85.8488,16235.0
2021-03-26 13:20:00,86.53,86.74,86.32,86.51,14180.0,85.829,86.0373,85.6207,85.8091,14180.0
2021-03-26 13:30:00,86.51,86.54,86.14,86.19,9173.0,85.8091,85.8389,85.4421,85.4917,9173.0
2021-03-26 13:40:00,86.19,86.22,85.9,85.91,19560.0,85.4917,85.5215,85.2041,85.214,19560.0
2021-03-26 13:50:00,85.91,86.21,85.85,86.21,12944.0,85.214,85.5116,85.1545,85.5116,12944.0
2021-03-26 14:00:00,86.17,86.18,85.6,85.65,12826.0,85.4719,85.4818,84.9065,84.9561,12826.0
2021-03-26 14:10:00,85.59,85.73,85.47,85.58,12277.0,84.8966,85.0355,84.7776,84.8867,12277.0
2021-03-26 14:20:00,85.61,86.05,85.6,85.88,15291.0,84.9164,85.3529,84.9065,85.1842,15291.0
2021-03-26 14:30:00,85.88,86.15,85.87,85.95,9376.0,85.1842,85.452,85.1743,85.2537,9376.0
2021-03-26 14:40:00,85.97,86.12,85.86,85.9,14252.0,85.2735,85.4223,85.1644,85.2041,14252.0
2021-03-26 14:50:00,85.87,86.54,85.87,86.52,18573.0,85.1743,85.8389,85.1743,85.8191,18573.0
2021-03-26 15:00:00,86.55,86.63,86.37,86.37,11429.0,85.8488,85.9282,85.6703,85.6703,11429.0
2021-03-26 15:10:00,86.36,86.64,86.31,86.64,15215.0,85.6603,85.9381,85.6108,85.9381,15215.0
2021-03-26 15:20:00,86.67,86.71,86.49,86.6,15893.0,85.9678,86.0075,85.7893,85.8984,15893.0
2021-03-26 15:30:00,86.61,86.93,86.61,86.68,24110.0,85.9083,86.2257,85.9083,85.9778,24110.0
2021-03-26 15:40:00,86.67,86.91,86.63,86.87,30596.0,85.9678,86.2059,85.9282,86.1662,30596.0
2021-03-26 15:50:00,86.88,87.2,86.78,87.1,69886.0,86.1761,86.4935,86.0769,86.3944,69886.0
2021-03-29 09:30:00,86.56,87.32,86.45,86.94,27661.0,85.8587,86.6126,85.7496,86.2356,27661.0
2021-03-29 09:40:00,87.04,87.76,87.0,87.2,15484.0,86.3348,87.049,86.2952,86.4935,15484.0
2021-03-29 09:50:00,87.24,87.68,87.08,87.39,10584.0,86.5332,86.9697,86.3745,86.682,10584.0
2021-03-29 10:00:00,87.32,87.46,86.95,86.96,11755.0,86.6126,86.7514,86.2456,86.2555,11755.0
2021-03-29 10:10:00,87.0,87.12,86.57,86.71,9001.0,86.2952,86.4142,85.8686,86.0075,9001.0
2021-03-29 10:20:00,86.71,86.71,86.21,86.48,10904.0,86.0075,86.0075,85.5116,85.7794,10904.0
2021-03-29 10:30:00,86.44,86.54,86.15,86.17,7990.0,85.7397,85.8389,85.452,85.4719,7990.0
2021-03-29 10:40:00,86.17,86.17,85.58,85.75,7093.0,85.4719,85.4719,84.8867,85.0553,7093.0
2021-03-29 10:50:00,85.75,85.78,85.54,85.62,13810.0,85.0553,85.085,84.847,84.9263,13810.0
2021-03-29 11:00:00,85.63,85.77,85.41,85.56,12140.0,84.9363,85.0751,84.718,84.8668,12140.0
2021-03-29 11:10:00,85.67,85.79,85.26,85.35,16341.0,84.9759,85.095,84.5693,84.6585,16341.0
2021-03-29 11:20:00,85.32,85.58,85.25,85.34,18439.0,84.6288,84.8867,84.5593,84.6486,18439.0
2021-03-29 11:30:00,85.34,85.5,85.18,85.27,14077.0,84.6486,84.8073,84.4899,84.5792,14077.0
2021-03-29 11:40:00,85.19,85.42,85.13,85.16,12349.0,84.4998,84.728,84.4403,84.4701,12349.0
2021-03-29 11:50:00,85.1,85.1,84.74,85.08,15466.0,84.4106,84.4106,84.0535,84.3907,15466.0
2021-03-29 12:00:00,85.11,85.28,84.81,84.81,15572.0,84.4205,84.5891,84.1229,84.1229,15572.0
2021-03-29 12:10:00,84.85,84.85,84.3,84.3,13466.0,84.1626,84.1626,83.617,83.617,13466.0
2021-03-29 12:20:00,84.37,84.52,84.31,84.5,19209.0,83.6865,83.8353,83.627,83.8154,19209.0
2021-03-29 12:30:00,84.53,84.75,84.45,84.62,19204.0,83.8452,84.0634,83.7658,83.9344,19204.0
2021-03-29 12:40:00,84.62,84.96,84.57,84.59,7611.0,83.9344,84.2717,83.8849,83.9047,7611.0
2021-03-29 12:50:00,84.59,84.91,84.46,84.66,8708.0,83.9047,84.2221,83.7757,83.9741,8708.0
2021-03-29 13:00:00,84.64,84.87,84.55,84.61,16974.0,83.9543,84.1824,83.865,83.9245,16974.0
2021-03-29 13:10:00,84.58,84.7,84.29,84.35,13893.0,83.8948,84.0138,83.6071,83.6666,13893.0
2021-03-29 13:20:00,84.37,84.55,84.37,84.49,6859.0,83.6865,83.865,83.6865,83.8055,6859.0
2021-03-29 13:30:00,84.4,84.75,84.2,84.21,8248.0,83.7162,84.0634,83.5178,83.5278,8248.0
2021-03-29 13:40:00,84.2,84.33,84.08,84.23,9766.0,83.5178,83.6468,83.3988,83.5476,9766.0
2021-03-29 13:50:00,84.21,84.37,84.12,84.17,5768.0,83.5278,83.6865,83.4385,83.4881,5768.0
2021-03-29 14:00:00,84.15,84.54,84.14,84.53,11060.0,83.4683,83.8551,83.4583,83.8452,11060.0
2021-03-29 14:10:00,84.51,84.51,84.28,84.36,12799.0,83.8253,83.8253,83.5972,83.6766,12799.0
2021-03-29 14:20:00,84.43,84.56,84.35,84.54,7782.0,83.746,83.8749,83.6666,83.8551,7782.0
2021-03-29 14:30:00,84.57,84.64,84.27,84.49,10767.0,83.8849,83.9543,83.5873,83.8055,10767.0
2021-03-29 14:40:00,84.54,84.93,84.53,84.83,10673.0,83.8551,84.2419,83.8452,84.1427,10673.0
2021-03-29 14:50:00,84.8,84.94,84.63,84.74,10276.0,84.113,84.2519,83.9444,84.0535,10276.0
2021-03-29 15:00:00,84.88,85.09,84.76,84.87,13656.0,84.1923,84.4006,84.0733,84.1824,13656.0
2021-03-29 15:10:00,84.76,84.93,84.7,84.84,13542.0,84.0733,84.2419,84.0138,84.1527,13542.0
2021-03-29 15:20:00,84.86,84.96,84.68,84.91,25075.0,84.1725,84.2717,83.994,84.2221,25075.0
2021-03-29 15:30:00,84.93,84.93,84.38,84.76,20417.0,84.2419,84.2419,83.6964,84.0733,20417.0
2021-03-29 15:40:00,84.77,84.87,84.57,84.57,41926.0,84.0832,84.1824,83.8849,83.8849,41926.0
2021-03-29 15:50:00,84.5,84.68,84.23,84.36,92612.0,83.8154,83.994,83.5476,83.6766,92612.0
2021-03-30 09:30:00,84.29,85.23,84.29,84.9,15795.0,83.6071,84.5395,83.6071,84.2122,15795.0
2021-03-30 09:40:00,84.69,84.91,84.13,84.23,7956.0,84.0039,84.2221,83.4484,83.5476,7956.0
2021-03-30 09:50:00,84.27,84.87,84.26,84.87,5543.0,83.5873,84.1824,83.5774,84.1824,5543.0
2021-03-30 10:00:00,84.82,85.53,84.62,85.53,12507.0,84.1328,84.8371,83.9344,84.8371,12507.0
2021-03-30 10:10:00,85.48,85.64,85.26,85.62,7371.0,84.7875,84.9462,84.5693,84.9263,7371.0
2021-03-30 10:20:00,85.58,85.89,85.31,85.89,8807.0,84.8867,85.1942,84.6189,85.1942,8807.0
2021-03-30 10:30:00,85.86,86.23,85.76,86.19,10443.0,85.1644,85.5314,85.0652,85.4917,10443.0
2021-03-30 10:40:00,86.23,86.32,86.05,86.18,25153.0,85.5314,85.6207,85.3529,85.4818,25153.0
2021-03-30 10:50:00,86.26,86.29,85.89,86.06,37103.0,85.5612,85.5909,85.1942,85.3628,37103.0
2021-03-30 11:00:00,86.1,86.72,86.08,86.72,28652.0,85.4025,86.0174,85.3826,86.0174,28652.0
2021-03-30 11:10:00,86.79,86.98,86.64,86.78,19472.0,86.0869,86.2753,85.9381,86.0769,19472.0
2021-03-30 11:20:00,86.77,86.91,86.53,86.75,25401.0,86.067,86.2059,85.829,86.0472,25401.0
2021-03-30 11:30:00,86.77,86.94,86.45,86.94,14883.0,86.067,86.2356,85.7496,86.2356,14883.0
2021-03-30 11:40:00,86.89,87.28,86.89,87.0,17209.0,86.1861,86.5729,86.1861,86.2952,17209.0
2021-03-30 11:50:00,86.92,86.93,86.67,86.8,13138.0,86.2158,86.2257,85.9678,86.0968,13138.0
2021-03-30 12:00:00,86.81,87.29,86.77,87.28,17971.0,86.1067,86.5828,86.067,86.5729,17971.0
2021-03-30 12:10:00,87.36,87.44,87.08,87.3,15523.0,86.6522,86.7316,86.3745,86.5927,15523.0
2021-03-30 12:20:00,87.23,87.33,86.94,86.99,14163.0,86.5233,86.6225,86.2356,86.2852,14163.0
2021-03-30 12:30:00,86.98,87.03,86.72,86.95,12737.0,86.2753,86.3249,86.0174,86.2456,12737.0
2021-03-30 12:40:00,87.0,87.08,86.82,86.9,10532.0,86.2952,86.3745,86.1166,86.196,10532.0
2021-03-30 12:50:00,86.9,87.09,86.77,87.06,18464.0,86.196,86.3844,86.067,86.3547,18464.0
2021-03-30 13:00:00,87.07,87.22,86.82,86.87,14916.0,86.3646,86.5134,86.1166,86.1662,14916.0
2021-03-30 13:10:00,86.86,86.97,86.76,86.85,11748.0,86.1563,86.2654,86.0571,86.1464,11748.0
2021-03-30 13:20:00,86.88,86.98,86.73,86.83,9550.0,86.1761,86.2753,86.0274,86.1265,9550.0
2021-03-30 13:30:00,86.8,86.84,86.51,86.75,8773.0,86.0968,86.1365,85.8091,86.0472,8773.0
2021-03-30 13:40:00,86.71,86.71,86.5,86.53,6732.0,86.0075,86.0075,85.7992,85.829,6732.0
2021-03-30 13:50:00,86.52,86.65,86.26,86.26,10997.0,85.8191,85.948,85.5612,85.5612,10997.0
2021-03-30 14:00:00,86.26,86.45,86.08,86.36,13741.0,85.5612,85.7496,85.3826,85.6603,13741.0
2021-03-30 14:10:00,86.41,86.62,86.3,86.62,8110.0,85.7099,85.9182,85.6008,85.9182,8110.0
2021-03-30 14:20:00,86.63,86.67,86.47,86.63,5274.0,85.9282,85.9678,85.7695,85.9282,5274.0
2021-03-30 14:30:00,86.63,86.83,86.63,86.74,6147.0,85.9282,86.1265,85.9282,86.0373,6147.0
2021-03-30 14:40:00,86.78,87.03,86.71,87.03,9800.0,86.0769,86.3249,86.0075,86.3249,9800.0
2021-03-30 14:50:00,87.07,87.16,86.99,87.13,11949.0,86.3646,86.4539,86.2852,86.4241,11949.0
2021-03-30 15:00:00,87.14,87.63,87.07,87.55,24417.0,86.434,86.9201,86.3646,86.8407,24417.0
2021-03-30 15:10:00,87.52,87.66,87.43,87.66,16449.0,86.811,86.9498,86.7217,86.9498,16449.0
2021-03-30 15:20:00,87.67,87.72,87.52,87.68,30209.0,86.9597,87.0093,86.811,86.9697,30209.0
2021-03-30 15:30:00,87.67,87.76,87.48,87.56,29001.0,86.9597,87.049,86.7713,86.8506,29001.0
2021-03-30 15:40:00,87.57,87.75,87.5,87.7,32755.0,86.8605,87.0391,86.7911,86.9895,32755.0
2021-03-30 15:50:00,87.74,87.75,87.29,87.66,138545.0,87.0292,87.0391,86.5828,86.9498,138545.0
2021-03-31 09:30:00,88.18,88.73,88.17,88.5,45914.0,87.4656,88.0111,87.4557,87.783,45914.0
2021-03-31 09:40:00,88.62,88.78,88.07,88.52,19734.0,87.902,88.0607,87.3565,87.8028,19734.0
2021-03-31 09:50:00,88.4,88.42,87.61,87.8,17366.0,87.6838,87.7037,86.9002,87.0887,17366.0
2021-03-31 10:00:00,87.78,87.96,87.29,87.38,13675.0,87.0688,87.2474,86.5828,86.6721,13675.0
2021-03-31 10:10:00,87.34,87.49,87.03,87.35,24711.0,86.6324,86.7812,86.3249,86.6423,24711.0
2021-03-31 10:20:00,87.35,87.63,86.98,87.06,13413.0,86.6423,86.9201,86.2753,86.3547,13413.0
2021-03-31 10:30:00,87.0,87.17,86.79,87.17,15173.0,86.2952,86.4638,86.0869,86.4638,15173.0
2021-03-31 10:40:00,87.14,87.27,86.73,86.73,14514.0,86.434,86.563,86.0274,86.0274,14514.0
2021-03-31 10:50:00,86.69,87.05,86.66,86.98,13452.0,85.9877,86.3448,85.9579,86.2753,13452.0
2021-03-31 11:00:00,86.98,87.28,86.92,87.26,11406.0,86.2753,86.5729,86.2158,86.5531,11406.0
2021-03-31 11:10:00,87.3,87.37,87.09,87.3,14746.0,86.5927,86.6622,86.3844,86.5927,14746.0
2021-03-31 11:20:00,87.33,87.39,86.97,86.98,11418.0,86.6225,86.682,86.2654,86.2753,11418.0
2021-03-31 11:30:00,86.98,87.13,86.68,86.79,13270.0,86.2753,86.4241,85.9778,86.0869,13270.0
2021-03-31 11:40:00,86.74,87.05,86.74,87.05,12841.0,86.0373,86.3448,86.0373,86.3448,12841.0
2021-03-31 11:50:00,87.19,87.25,87.01,87.01,8231.0,86.4836,86.5431,86.3051,86.3051,8231.0
2021-03-31 12:00:00,87.02,87.22,87.0,87.05,24134.0,86.315,86.5134,86.2952,86.3448,24134.0
2021-03-31 12:10:00,87.1,87.28,87.03,87.28,16789.0,86.3944,86.5729,86.3249,86.5729,16789.0
2021-03-31 12:20:00,87.25,87.31,87.15,87.22,16871.0,86.5431,86.6027,86.4439,86.5134,16871.0
2021-03-31 12:30:00,87.17,87.72,87.16,87.23,16452.0,86.4638,87.0093,86.4539,86.5233,16452.0
2021-03-31 12:40:00,87.2,87.67,87.2,87.55,10098.0,86.4935,86.9597,86.4935,86.8407,10098.0
2021-03-31 12:50:00,87.57,87.79,87.57,87.75,10810.0,86.8605,87.0788,86.8605,87.0391,10810.0
2021-03-31 13:00:00,87.83,88.02,87.79,87.87,10119.0,87.1184,87.3069,87.0788,87.1581,10119.0
2021-03-31 13:10:00,87.87,88.04,87.85,87.9,12961.0,87.1581,87.3267,87.1383,87.1879,12961.0
2021-03-31 13:20:00,87.93,88.12,87.93,88.08,8243.0,87.2176,87.4061,87.2176,87.3664,8243.0
2021-03-31 13:30:00,88.09,88.31,87.91,88.02,18117.0,87.3763,87.5946,87.1978,87.3069,18117.0
2021-03-31 13:40:00,88.02,88.02,87.67,87.95,11800.0,87.3069,87.3069,86.9597,87.2375,11800.0
2021-03-31 13:50:00,88.0,88.28,87.96,88.12,13242.0,87.2871,87.5648,87.2474,87.4061,13242.0
2021-03-31 14:00:00,88.09,88.21,87.83,87.84,9469.0,87.3763,87.4954,87.1184,87.1284,9469.0
2021-03-31 14:10:00,87.89,88.15,87.8,88.09,8298.0,87.178,87.4358,87.0887,87.3763,8298.0
2021-03-31 14:20:00,88.1,88.5,88.04,88.5,7984.0,87.3863,87.783,87.3267,87.783,7984.0
2021-03-31 14:30:00,88.5,88.68,88.38,88.46,10331.0,87.783,87.9616,87.664,87.7433,10331.0
2021-03-31 14:40:00,88.45,88.9,88.42,88.85,20930.0,87.7334,88.1798,87.7037,88.1302,20930.0
2021-03-31 14:50:00,88.79,88.88,88.61,88.64,25131.0,88.0707,88.1599,87.8921,87.9219,25131.0
2021-03-31 15:00:00,88.63,88.67,88.46,88.59,22750.0,87.912,87.9516,87.7433,87.8723,22750.0
2021-03-31 15:10:00,88.59,88.59,88.23,88.56,28399.0,87.8723,87.8723,87.5152,87.8425,28399.0
2021-03-31 15:20:00,88.55,88.63,88.45,88.47,31009.0,87.8326,87.912,87.7334,87.7533,31009.0
2021-03-31 15:30:00,88.5,88.56,88.09,88.09,24170.0,87.783,87.8425,87.3763,87.3763,24170.0
2021-03-31 15:40:00,88.06,88.47,88.04,88.31,32638.0,87.3466,87.7533,87.3267,87.5946,32638.0
2021-03-31 15:50:00,88.32,88.46,87.96,87.99,161556.0,87.6045,87.7433,87.2474,87.2771,161556.0
2021-04-01 09:30:00,89.0,89.89,88.81,89.34,71388.0,88.279,89.1617,88.0905,88.6162,71388.0
2021-04-01 09:40:00,89.46,89.96,89.32,89.65,47380.0,88.7352,89.2312,88.5964,88.9237,47380.0
2021-04-01 09:50:00,89.67,90.22,89.38,89.67,62964.0,88.9435,89.4891,88.6559,88.9435,62964.0
2021-04-01 10:00:00,89.62,90.03,89.4,89.6,22867.0,88.8939,89.3006,88.6757,88.8741,22867.0
2021-04-01 10:10:00,89.76,89.78,89.3,89.41,16450.0,89.0328,89.0526,88.5765,88.6856,16450.0
2021-04-01 10:20:00,89.4,89.72,89.26,89.46,34665.0,88.6757,88.9931,88.5369,88.7352,34665.0
2021-04-01 10:30:00,89.5,89.5,89.05,89.18,11556.0,88.7749,88.7749,88.3286,88.4575,11556.0
2021-04-01 10:40:00,89.18,89.47,89.14,89.3,12041.0,88.4575,88.7452,88.4178,88.5765,12041.0
2021-04-01 10:50:00,89.25,89.25,88.92,88.97,14259.0,88.5269,88.5269,88.1996,88.2492,14259.0
2021-04-01 11:00:00,89.02,89.02,88.42,88.45,16702.0,88.2988,88.2988,87.7037,87.7334,16702.0
2021-04-01 11:10:00,88.45,88.49,88.11,88.3,49413.0,87.7334,87.7731,87.3962,87.5846,49413.0
2021-04-01 11:20:00,88.29,88.66,88.22,88.46,16204.0,87.5747,87.9417,87.5053,87.7433,16204.0
2021-04-01 11:30:00,88.45,88.71,88.4,88.68,14820.0,87.7334,87.9913,87.6838,87.9616,14820.0
2021-04-01 11:40:00,88.69,88.69,88.25,88.42,27055.0,87.9715,87.9715,87.535,87.7037,27055.0
2021-04-01 11:50:00,88.46,88.58,88.2,88.23,30513.0,87.7433,87.8624,87.4854,87.5152,30513.0
2021-04-01 12:00:00,88.27,88.64,88.24,88.53,17075.0,87.5549,87.9219,87.5251,87.8128,17075.0
2021-04-01 12:10:00,88.52,88.65,88.47,88.57,6301.0,87.8028,87.9318,87.7533,87.8524,6301.0
2021-04-01 12:20:00,88.63,88.77,88.47,88.47,38156.0,87.912,88.0508,87.7533,87.7533,38156.0
2021-04-01 12:30:00,88.46,88.74,88.34,88.7,35076.0,87.7433,88.0211,87.6243,87.9814,35076.0
2021-04-01 12:40:00,88.66,88.68,88.5,88.61,18352.0,87.9417,87.9616,87.783,87.8921,18352.0
2021-04-01 12:50:00,88.64,88.91,88.6,88.81,19510.0,87.9219,88.1897,87.8822,88.0905,19510.0
2021-04-01 13:00:00,88.81,88.99,88.76,88.97,30766.0,88.0905,88.269,88.0409,88.2492,30766.0
2021-04-01 13:10:00,89.0,89.16,88.74,88.84,22319.0,88.279,88.4377,88.0211,88.1203,22319.0
2021-04-01 13:20:00,88.84,89.01,88.82,88.82,8350.0,88.1203,88.2889,88.1004,88.1004,8350.0
2021-04-01 13:30:00,88.82,89.27,88.76,89.03,15343.0,88.1004,88.5468,88.0409,88.3087,15343.0
2021-04-01 13:40:00,89.02,89.14,88.97,89.06,11688.0,88.2988,88.4178,88.2492,88.3385,11688.0
2021-04-01 13:50:00,89.03,89.17,88.98,89.13,10450.0,88.3087,88.4476,88.2591,88.4079,10450.0
2021-04-01 14:00:00,89.13,89.16,88.97,89.12,21733.0,88.4079,88.4377,88.2492,88.398,21733.0
2021-04-01 14:10:00,89.14,89.15,88.74,88.79,10097.0,88.4178,88.4277,88.0211,88.0707,10097.0
2021-04-01 14:20:00,88.77,88.93,88.77,88.8,7020.0,88.0508,88.2095,88.0508,88.0806,7020.0
2021-04-01 14:30:00,88.73,89.16,88.7,89.15,14459.0,88.0111,88.4377,87.9814,88.4277,14459.0
2021-04-01 14:40:00,89.1,89.31,89.1,89.19,40659.0,88.3781,88.5864,88.3781,88.4674,40659.0
2021-04-01 14:50:00,89.26,89.39,89.21,89.39,9448.0,88.5369,88.6658,88.4873,88.6658,9448.0
2021-04-01 15:00:00,89.36,89.4,89.14,89.19,23424.0,88.636,88.6757,88.4178,88.4674,23424.0
2021-04-01 15:10:00,89.17,89.2,89.06,89.15,16475.0,88.4476,88.4773,88.3385,88.4277,16475.0
2021-04-01 15:20:00,89.15,89.15,88.73,88.8,17249.0,88.4277,88.4277,88.0111,88.0806,17249.0
2021-04-01 15:30:00,88.81,89.02,88.78,88.78,24949.0,88.0905,88.2988,88.0607,88.0607,24949.0
2021-04-01 15:40:00,88.78,89.13,88.75,89.13,29987.0,88.0607,88.4079,88.031,88.4079,29987.0
2021-04-01 15:50:00,89.13,89.24,88.91,89.17,72030.0,88.4079,88.517,88.1897,88.4476,72030.0
2021-04-05 09:30:00,90.91,91.75,90.49,91.03,47152.0,90.2323,91.0661,89.8155,90.3514,47152.0
2021-04-05 09:40:00,91.09,91.27,90.5,90.67,40021.0,90.411,90.5897,89.8254,89.9941,40021.0
2021-04-05 09:50:00,90.67,91.03,90.61,90.79,23162.0,89.9941,90.3514,89.9346,90.1132,23162.0
2021-04-05 10:00:00,90.77,90.84,90.17,90.17,16765.0,90.0934,90.1629,89.4979,89.4979,16765.0
2021-04-05 10:10:00,90.22,90.94,90.18,90.91,14231.0,89.5475,90.2621,89.5078,90.2323,14231.0
2021-04-05 10:20:00,90.93,91.09,90.78,91.09,12091.0,90.2522,90.411,90.1033,90.411,12091.0
2021-04-05 10:30:00,91.13,91.58,91.09,91.48,21537.0,90.4507,90.8973,90.411,90.7981,21537.0
2021-04-05 10:40:00,91.51,91.6,91.45,91.5,11032.0,90.8279,90.9172,90.7683,90.8179,11032.0
2021-04-05 10:50:00,91.5,91.7,91.4,91.48,29142.0,90.8179,91.0165,90.7187,90.7981,29142.0
2021-04-05 11:00:00,91.36,91.6,91.35,91.56,11868.0,90.679,90.9172,90.6691,90.8775,11868.0
2021-04-05 11:10:00,91.64,91.73,91.54,91.6,22503.0,90.9569,91.0462,90.8576,90.9172,22503.0
2021-04-05 11:20:00,91.6,91.91,91.59,91.7,13800.0,90.9172,91.2249,90.9073,91.0165,13800.0
2021-04-05 11:30:00,91.66,91.74,91.41,91.48,13580.0,90.9767,91.0562,90.7286,90.7981,13580.0
2021-04-05 11:40:00,91.45,91.72,91.41,91.66,10572.0,90.7683,91.0363,90.7286,90.9767,10572.0
2021-04-05 11:50:00,91.68,91.8,91.63,91.71,12224.0,90.9966,91.1157,90.947,91.0264,12224.0
2021-04-05 12:00:00,91.66,91.83,91.55,91.76,7236.0,90.9767,91.1455,90.8676,91.076,7236.0
2021-04-05 12:10:00,91.75,91.76,91.5,91.51,13365.0,91.0661,91.076,90.8179,90.8279,13365.0
2021-04-05 12:20:00,91.54,91.55,91.23,91.38,11639.0,90.8576,90.8676,90.55,90.6988,11639.0
2021-04-05 12:30:00,91.4,91.57,91.31,91.56,4978.0,90.7187,90.8874,90.6294,90.8775,4978.0
2021-04-05 12:40:00,91.56,91.74,91.5,91.65,5717.0,90.8775,91.0562,90.8179,90.9668,5717.0
2021-04-05 12:50:00,91.62,91.71,91.43,91.44,11036.0,90.937,91.0264,90.7485,90.7584,11036.0
2021-04-05 13:00:00,91.44,91.57,91.37,91.51,7751.0,90.7584,90.8874,90.6889,90.8279,7751.0
2021-04-05 13:10:00,91.55,91.55,91.42,91.49,5569.0,90.8676,90.8676,90.7385,90.808,5569.0
2021-04-05 13:20:00,91.44,91.62,91.38,91.49,4001.0,90.7584,90.937,90.6988,90.808,4001.0
2021-04-05 13:30:00,91.57,91.73,91.41,91.58,9124.0,90.8874,91.0462,90.7286,90.8973,9124.0
2021-04-05 13:40:00,91.56,91.87,91.47,91.82,13378.0,90.8775,91.1852,90.7882,91.1356,13378.0
2021-04-05 13:50:00,91.83,91.83,91.69,91.81,9868.0,91.1455,91.1455,91.0065,91.1256,9868.0
2021-04-05 14:00:00,91.79,91.79,91.58,91.64,12239.0,91.1058,91.1058,90.8973,90.9569,12239.0
2021-04-05 14:10:00,91.63,91.73,91.53,91.67,16443.0,90.947,91.0462,90.8477,90.9867,16443.0
2021-04-05 14:20:00,91.72,91.76,91.6,91.6,12296.0,91.0363,91.076,90.9172,90.9172,12296.0
2021-04-05 14:30:00,91.57,91.7,91.5,91.6,14181.0,90.8874,91.0165,90.8179,90.9172,14181.0
2021-04-05 14:40:00,91.61,91.67,91.41,91.62,59813.0,90.9271,90.9867,90.7286,90.937,59813.0
2021-04-05 14:50:00,91.61,91.63,91.49,91.62,29478.0,90.9271,90.947,90.808,90.937,29478.0
2021-04-05 15:00:00,91.62,91.67,91.49,91.64,30377.0,90.937,90.9867,90.808,90.9569,30377.0
2021-04-05 15:10:00,91.65,91.88,91.62,91.81,48735.0,90.9668,91.1951,90.937,91.1256,48735.0
2021-04-05 15:20:00,91.8,91.88,91.72,91.77,25785.0,91.1157,91.1951,91.0363,91.0859,25785.0
2021-04-05 15:30:00,91.75,91.87,91.59,91.87,52949.0,91.0661,91.1852,90.9073,91.1852,52949.0
2021-04-05 15:40:00,91.88,92.12,91.86,92.1,136274.0,91.1951,91.4333,91.1753,91.4135,136274.0
2021-04-05 15:50:00,92.1,92.15,91.91,91.94,98456.0,91.4135,91.4631,91.2249,91.2547,98456.0
2021-04-06 09:30:00,91.8,93.14,91.8,93.14,63828.0,91.1157,92.4457,91.1157,92.4457,63828.0
2021-04-06 09:40:00,92.96,93.18,92.85,93.11,24752.0,92.2671,92.4854,92.1579,92.4159,24752.0
2021-04-06 09:50:00,93.15,93.55,93.11,93.5,40920.0,92.4556,92.8527,92.4159,92.803,40920.0
2021-04-06 10:00:00,93.54,93.77,93.35,93.77,74526.0,92.8427,93.071,92.6542,93.071,74526.0
2021-04-06 10:10:00,93.77,94.1,93.66,93.99,86075.0,93.071,93.3986,92.9618,93.2894,86075.0
2021-04-06 10:20:00,93.91,94.1,93.43,93.59,59598.0,93.21,93.3986,92.7336,92.8924,59598.0
2021-04-06 10:30:00,93.56,93.7,93.46,93.55,29020.0,92.8626,93.0015,92.7633,92.8527,29020.0
2021-04-06 10:40:00,93.53,93.53,93.2,93.35,61139.0,92.8328,92.8328,92.5053,92.6542,61139.0
2021-04-06 10:50:00,93.35,93.37,92.95,93.0,86663.0,92.6542,92.674,92.2571,92.3068,86663.0
2021-04-06 11:00:00,92.96,93.0,92.52,92.7,23207.0,92.2671,92.3068,91.8303,92.009,23207.0
2021-04-06 11:10:00,92.69,92.96,92.6,92.84,19249.0,91.9991,92.2671,91.9097,92.148,19249.0
2021-04-06 11:20:00,92.85,93.01,92.8,92.86,23164.0,92.1579,92.3167,92.1083,92.1678,23164.0
2021-04-06 11:30:00,92.87,92.88,92.7,92.75,16056.0,92.1777,92.1877,92.009,92.0586,16056.0
2021-04-06 11:40:00,92.75,93.1,92.69,93.06,27991.0,92.0586,92.406,91.9991,92.3663,27991.0
2021-04-06 11:50:00,93.07,93.16,92.89,93.01,22276.0,92.3762,92.4656,92.1976,92.3167,22276.0
2021-04-06 12:00:00,92.98,93.04,92.9,92.96,18906.0,92.2869,92.3465,92.2075,92.2671,18906.0
2021-04-06 12:10:00,92.94,93.03,92.88,93.0,14088.0,92.2472,92.3365,92.1877,92.3068,14088.0
2021-04-06 12:20:00,92.98,93.12,92.96,93.03,25337.0,92.2869,92.4259,92.2671,92.3365,25337.0
2021-04-06 12:30:00,93.05,93.07,92.8,92.92,24870.0,92.3564,92.3762,92.1083,92.2274,24870.0
2021-04-06 12:40:00,92.92,93.03,92.87,93.01,27131.0,92.2274,92.3365,92.1777,92.3167,27131.0
2021-04-06 12:50:00,93.01,93.1,92.96,93.09,24419.0,92.3167,92.406,92.2671,92.3961,24419.0
2021-04-06 13:00:00,93.1,93.1,92.93,92.96,19597.0,92.406,92.406,92.2373,92.2671,19597.0
2021-04-06 13:10:00,92.93,93.05,92.85,92.99,16877.0,92.2373,92.3564,92.1579,92.2968,16877.0
2021-04-06 13:20:00,92.99,93.0,92.76,92.77,25410.0,92.2968,92.3068,92.0685,92.0785,25410.0
2021-04-06 13:30:00,92.76,92.97,92.7,92.88,27514.0,92.0685,92.277,92.009,92.1877,27514.0
2021-04-06 13:40:00,92.87,92.87,92.52,92.58,15198.0,92.1777,92.1777,91.8303,91.8899,15198.0
2021-04-06 13:50:00,92.55,92.6,92.43,92.53,15406.0,91.8601,91.9097,91.741,91.8403,15406.0
2021-04-06 14:00:00,92.53,92.7,92.53,92.66,17633.0,91.8403,92.009,91.8403,91.9693,17633.0
2021-04-06 14:10:00,92.66,92.73,92.58,92.59,12919.0,91.9693,92.0388,91.8899,91.8998,12919.0
2021-04-06 14:20:00,92.51,92.55,92.3,92.51,22500.0,91.8204,91.8601,91.612,91.8204,22500.0
2021-04-06 14:30:00,92.51,92.58,92.06,92.06,39203.0,91.8204,91.8899,91.3738,91.3738,39203.0
2021-04-06 14:40:00,92.05,92.4,91.9,92.27,27778.0,91.3638,91.7112,91.215,91.5822,27778.0
2021-04-06 14:50:00,92.28,92.3,92.18,92.26,29950.0,91.5921,91.612,91.4929,91.5723,29950.0
2021-04-06 15:00:00,92.26,92.27,92.01,92.1,22075.0,91.5723,91.5822,91.3241,91.4135,22075.0
2021-04-06 15:10:00,92.1,92.16,92.03,92.05,21373.0,91.4135,91.473,91.344,91.3638,21373.0
2021-04-06 15:20:00,92.03,92.2,91.97,92.19,34556.0,91.344,91.5127,91.2844,91.5028,34556.0
2021-04-06 15:30:00,92.2,92.3,92.1,92.17,41881.0,91.5127,91.612,91.4135,91.4829,41881.0
2021-04-06 15:40:00,92.16,92.4,92.15,92.33,60007.0,91.473,91.7112,91.4631,91.6418,60007.0
2021-04-06 15:50:00,92.32,92.4,91.99,92.15,164321.0,91.6318,91.7112,91.3043,91.4631,164321.0
2021-04-07 09:30:00,92.15,92.23,91.75,92.14,39074.0,91.4631,91.5425,91.0661,91.4532,39074.0
2021-04-07 09:40:00,92.08,92.12,91.28,91.4,17111.0,91.3936,91.4333,90.5996,90.7187,17111.0
2021-04-07 09:50:00,91.28,91.32,90.9,91.08,15515.0,90.5996,90.6393,90.2224,90.4011,15515.0
2021-04-07 10:00:00,91.02,91.09,90.59,90.73,19687.0,90.3415,90.411,89.9147,90.0537,19687.0
2021-04-07 10:10:00,90.73,90.78,90.51,90.74,9539.0,90.0537,90.1033,89.8353,90.0636,9539.0
2021-04-07 10:20:00,90.61,90.92,90.55,90.91,25732.0,89.9346,90.2423,89.875,90.2323,25732.0
2021-04-07 10:30:00,90.9,91.03,90.75,90.98,31627.0,90.2224,90.3514,90.0735,90.3018,31627.0
2021-04-07 10:40:00,90.99,91.05,90.83,90.96,17781.0,90.3117,90.3713,90.1529,90.282,17781.0
2021-04-07 10:50:00,90.91,90.97,90.77,90.85,11845.0,90.2323,90.2919,90.0934,90.1728,11845.0
2021-04-07 11:00:00,90.84,90.84,90.45,90.49,31883.0,90.1629,90.1629,89.7758,89.8155,31883.0
2021-04-07 11:10:00,90.45,90.6,90.44,90.5,26053.0,89.7758,89.9247,89.7658,89.8254,26053.0
2021-04-07 11:20:00,90.48,90.59,90.45,90.54,14469.0,89.8055,89.9147,89.7758,89.8651,14469.0
2021-04-07 11:30:00,90.55,90.61,90.42,90.59,48638.0,89.875,89.9346,89.746,89.9147,48638.0
2021-04-07 11:40:00,90.61,90.71,90.5,90.65,37833.0,89.9346,90.0338,89.8254,89.9743,37833.0
2021-04-07 11:50:00,90.65,90.76,90.58,90.71,19059.0,89.9743,90.0835,89.9048,90.0338,19059.0
2021-04-07 12:00:00,90.68,90.77,90.56,90.69,27361.0,90.0041,90.0934,89.8849,90.014,27361.0
2021-04-07 12:10:00,90.69,90.72,90.5,90.65,31196.0,90.014,90.0438,89.8254,89.9743,31196.0
2021-04-07 12:20:00,90.65,90.76,90.65,90.68,17079.0,89.9743,90.0835,89.9743,90.0041,17079.0
2021-04-07 12:30:00,90.74,91.0,90.74,90.98,21105.0,90.0636,90.3217,90.0636,90.3018,21105.0
2021-04-07 12:40:00,90.97,91.18,90.97,91.06,11269.0,90.2919,90.5003,90.2919,90.3812,11269.0
2021-04-07 12:50:00,91.06,91.2,91.05,91.15,29303.0,90.3812,90.5202,90.3713,90.4706,29303.0
2021-04-07 13:00:00,91.15,91.38,91.14,91.28,35582.0,90.4706,90.6988,90.4606,90.5996,35582.0
2021-04-07 13:10:00,91.3,91.38,91.15,91.19,37874.0,90.6194,90.6988,90.4706,90.5103,37874.0
2021-04-07 13:20:00,91.2,91.4,91.2,91.38,19346.0,90.5202,90.7187,90.5202,90.6988,19346.0
2021-04-07 13:30:00,91.41,91.51,91.32,91.51,30349.0,90.7286,90.8279,90.6393,90.8279,30349.0
2021-04-07 13:40:00,91.49,91.58,91.39,91.57,11766.0,90.808,90.8973,90.7088,90.8874,11766.0
2021-04-07 13:50:00,91.58,91.6,91.45,91.58,11414.0,90.8973,90.9172,90.7683,90.8973,11414.0
2021-04-07 14:00:00,91.5,91.76,91.5,91.63,10314.0,90.8179,91.076,90.8179,90.947,10314.0
2021-04-07 14:10:00,91.67,91.72,91.57,91.62,23103.0,90.9867,91.0363,90.8874,90.937,23103.0
2021-04-07 14:20:00,91.6,91.68,91.39,91.45,22725.0,90.9172,90.9966,90.7088,90.7683,22725.0
2021-04-07 14:30:00,91.47,91.49,91.31,91.42,22542.0,90.7882,90.808,90.6294,90.7385,22542.0
2021-04-07 14:40:00,91.44,91.5,91.39,91.44,23437.0,90.7584,90.8179,90.7088,90.7584,23437.0
2021-04-07 14:50:00,91.42,91.49,91.37,91.44,27155.0,90.7385,90.808,90.6889,90.7584,27155.0
2021-04-07 15:00:00,91.47,91.57,91.4,91.47,22728.0,90.7882,90.8874,90.7187,90.7882,22728.0
2021-04-07 15:10:00,91.48,91.52,91.33,91.4,24184.0,90.7981,90.8378,90.6492,90.7187,24184.0
2021-04-07 15:20:00,91.39,91.39,90.88,90.9,129015.0,90.7088,90.7088,90.2026,90.2224,129015.0
2021-04-07 15:30:00,90.87,91.03,90.87,90.98,86579.0,90.1926,90.3514,90.1926,90.3018,86579.0
2021-04-07 15:40:00,90.96,91.15,90.92,91.05,23693.0,90.282,90.4706,90.2423,90.3713,23693.0
2021-04-07 15:50:00,91.13,91.23,90.99,91.1,77838.0,90.4507,90.55,90.3117,90.4209,77838.0
2021-04-08 09:30:00,91.29,91.8,91.06,91.47,40539.0,90.6095,91.1157,90.3812,90.7882,40539.0
2021-04-08 09:40:00,91.52,91.55,90.58,90.7,11593.0,90.8378,90.8676,89.9048,90.0239,11593.0
2021-04-08 09:50:00,90.63,90.74,90.15,90.2,14599.0,89.9544,90.0636,89.478,89.5276,14599.0
2021-04-08 10:00:00,90.26,90.55,90.11,90.52,23079.0,89.5872,89.875,89.4383,89.8452,23079.0
2021-04-08 10:10:00,90.52,90.78,90.4,90.78,6620.0,89.8452,90.1033,89.7261,90.1033,6620.0
2021-04-08 10:20:00,90.74,91.02,90.64,91.02,5155.0,90.0636,90.3415,89.9644,90.3415,5155.0
2021-04-08 10:30:00,91.02,91.13,90.88,91.13,10495.0,90.3415,90.4507,90.2026,90.4507,10495.0
2021-04-08 10:40:00,91.09,91.2,91.04,91.17,8566.0,90.411,90.5202,90.3614,90.4904,8566.0
2021-04-08 10:50:00,91.15,91.23,91.05,91.18,6626.0,90.4706,90.55,90.3713,90.5003,6626.0
2021-04-08 11:00:00,91.2,91.47,91.17,91.38,9338.0,90.5202,90.7882,90.4904,90.6988,9338.0
2021-04-08 11:10:00,91.44,91.59,91.35,91.35,9430.0,90.7584,90.9073,90.6691,90.6691,9430.0
2021-04-08 11:20:00,91.38,91.38,91.06,91.29,9777.0,90.6988,90.6988,90.3812,90.6095,9777.0
2021-04-08 11:30:00,91.29,91.34,91.17,91.33,5008.0,90.6095,90.6591,90.4904,90.6492,5008.0
2021-04-08 11:40:00,91.33,91.63,91.33,91.54,11439.0,90.6492,90.947,90.6492,90.8576,11439.0
2021-04-08 11:50:00,91.5,91.85,91.49,91.7,9790.0,90.8179,91.1653,90.808,91.0165,9790.0
2021-04-08 12:00:00,91.63,91.74,91.62,91.66,11277.0,90.947,91.0562,90.937,90.9767,11277.0
2021-04-08 12:10:00,91.69,91.89,91.62,91.7,36058.0,91.0065,91.205,90.937,91.0165,36058.0
2021-04-08 12:20:00,91.69,91.76,91.55,91.56,19770.0,91.0065,91.076,90.8676,90.8775,19770.0
2021-04-08 12:30:00,91.58,91.77,91.55,91.73,7675.0,90.8973,91.0859,90.8676,91.0462,7675.0
2021-04-08 12:40:00,91.73,91.83,91.66,91.8,16207.0,91.0462,91.1455,90.9767,91.1157,16207.0
2021-04-08 12:50:00,91.77,91.79,91.61,91.61,8566.0,91.0859,91.1058,90.9271,90.9271,8566.0
2021-04-08 13:00:00,91.65,91.74,91.62,91.72,13221.0,90.9668,91.0562,90.937,91.0363,13221.0
2021-04-08 13:10:00,91.68,91.69,91.52,91.55,12397.0,90.9966,91.0065,90.8378,90.8676,12397.0
2021-04-08 13:20:00,91.56,91.61,91.51,91.51,8876.0,90.8775,90.9271,90.8279,90.8279,8876.0
2021-04-08 13:30:00,91.5,91.54,91.28,91.29,13725.0,90.8179,90.8576,90.5996,90.6095,13725.0
2021-04-08 13:40:00,91.29,91.45,91.26,91.43,7125.0,90.6095,90.7683,90.5797,90.7485,7125.0
2021-04-08 13:50:00,91.43,91.49,91.32,91.32,10831.0,90.7485,90.808,90.6393,90.6393,10831.0
2021-04-08 14:00:00,91.29,91.5,91.26,91.48,9414.0,90.6095,90.8179,90.5797,90.7981,9414.0
2021-04-08 14:10:00,91.48,91.61,91.47,91.57,5290.0,90.7981,90.9271,90.7882,90.8874,5290.0
2021-04-08 14:20:00,91.53,91.55,91.35,91.43,11469.0,90.8477,90.8676,90.6691,90.7485,11469.0
2021-04-08 14:30:00,91.41,91.56,91.4,91.5,11470.0,90.7286,90.8775,90.7187,90.8179,11470.0
2021-04-08 14:40:00,91.5,91.5,91.31,91.35,14246.0,90.8179,90.8179,90.6294,90.6691,14246.0
2021-04-08 14:50:00,91.33,91.49,91.25,91.45,14115.0,90.6492,90.808,90.5698,90.7683,14115.0
2021-04-08 15:00:00,91.49,91.53,91.15,91.28,9824.0,90.808,90.8477,90.4706,90.5996,9824.0
2021-04-08 15:10:00,91.28,91.37,91.2,91.34,19453.0,90.5996,90.6889,90.5202,90.6591,19453.0
2021-04-08 15:20:00,91.33,91.44,91.27,91.36,20129.0,90.6492,90.7584,90.5897,90.679,20129.0
2021-04-08 15:30:00,91.37,91.43,91.3,91.41,26200.0,90.6889,90.7485,90.6194,90.7286,26200.0
2021-04-08 15:40:00,91.42,91.54,91.38,91.48,42615.0,90.7385,90.8576,90.6988,90.7981,42615.0
2021-04-08 15:50:00,91.51,91.63,91.31,91.51,172546.0,90.8279,90.947,90.6294,90.8279,172546.0
2021-04-09 09:30:00,91.91,91.99,91.54,91.83,17239.0,91.2249,91.3043,90.8576,91.1455,17239.0
2021-04-09 09:40:00,91.8,91.86,91.4,91.64,8814.0,91.1157,91.1753,90.7187,90.9569,8814.0
2021-04-09 09:50:00,91.59,92.01,91.59,91.8,5668.0,90.9073,91.3241,90.9073,91.1157,5668.0
2021-04-09 10:00:00,91.81,91.81,91.57,91.72,7062.0,91.1256,91.1256,90.8874,91.0363,7062.0
2021-04-09 10:10:00,91.72,91.79,91.58,91.64,8622.0,91.0363,91.1058,90.8973,90.9569,8622.0
2021-04-09 10:20:00,91.65,91.87,91.64,91.82,7593.0,90.9668,91.1852,90.9569,91.1356,7593.0
2021-04-09 10:30:00,91.82,91.82,91.62,91.78,7505.0,91.1356,91.1356,90.937,91.0959,7505.0
2021-04-09 10:40:00,91.74,92.29,91.72,92.29,7560.0,91.0562,91.6021,91.0363,91.6021,7560.0
2021-04-09 10:50:00,92.26,92.4,92.18,92.4,8348.0,91.5723,91.7112,91.4929,91.7112,8348.0
2021-04-09 11:00:00,92.45,92.82,92.43,92.74,19813.0,91.7609,92.1281,91.741,92.0487,19813.0
2021-04-09 11:10:00,92.73,92.82,92.58,92.75,25990.0,92.0388,92.1281,91.8899,92.0586,25990.0
2021-04-09 11:20:00,92.74,92.81,92.68,92.73,11019.0,92.0487,92.1182,91.9891,92.0388,11019.0
2021-04-09 11:30:00,92.69,92.84,92.62,92.67,28696.0,91.9991,92.148,91.9296,91.9792,28696.0
2021-04-09 11:40:00,92.67,92.95,92.66,92.86,24442.0,91.9792,92.2571,91.9693,92.1678,24442.0
2021-04-09 11:50:00,92.83,92.92,92.76,92.85,9148.0,92.138,92.2274,92.0685,92.1579,9148.0
2021-04-09 12:00:00,92.82,92.86,92.75,92.81,9519.0,92.1281,92.1678,92.0586,92.1182,9519.0
2021-04-09 12:10:00,92.85,92.93,92.77,92.92,5348.0,92.1579,92.2373,92.0785,92.2274,5348.0
2021-04-09 12:20:00,92.95,92.98,92.84,92.84,5069.0,92.2571,92.2869,92.148,92.148,5069.0
2021-04-09 12:30:00,92.85,93.12,92.84,93.05,14028.0,92.1579,92.4259,92.148,92.3564,14028.0
2021-04-09 12:40:00,93.05,93.1,92.98,93.06,5603.0,92.3564,92.406,92.2869,92.3663,5603.0
2021-04-09 12:50:00,92.99,93.1,92.98,93.08,7018.0,92.2968,92.406,92.2869,92.3862,7018.0
2021-04-09 13:00:00,93.01,93.01,92.8,92.88,10440.0,92.3167,92.3167,92.1083,92.1877,10440.0
2021-04-09 13:10:00,92.89,93.05,92.89,93.0,14949.0,92.1976,92.3564,92.1976,92.3068,14949.0
2021-04-09 13:20:00,92.99,93.07,92.98,92.99,33974.0,92.2968,92.3762,92.2869,92.2968,33974.0
2021-04-09 13:30:00,92.97,93.01,92.8,92.98,9019.0,92.277,92.3167,92.1083,92.2869,9019.0
2021-04-09 13:40:00,92.97,93.03,92.8,92.98,11243.0,92.277,92.3365,92.1083,92.2869,11243.0
2021-04-09 13:50:00,92.96,92.99,92.84,92.93,9328.0,92.2671,92.2968,92.148,92.2373,9328.0
2021-04-09 14:00:00,92.92,92.99,92.9,92.99,12226.0,92.2274,92.2968,92.2075,92.2968,12226.0
2021-04-09 14:10:00,93.0,93.12,93.0,93.05,5742.0,92.3068,92.4259,92.3068,92.3564,5742.0
2021-04-09 14:20:00,93.02,93.06,92.99,93.01,7076.0,92.3266,92.3663,92.2968,92.3167,7076.0
2021-04-09 14:30:00,93.0,93.09,92.98,93.02,13630.0,92.3068,92.3961,92.2869,92.3266,13630.0
2021-04-09 14:40:00,93.06,93.37,93.05,93.34,22294.0,92.3663,92.674,92.3564,92.6442,22294.0
2021-04-09 14:50:00,93.33,93.33,93.03,93.07,8598.0,92.6343,92.6343,92.3365,92.3762,8598.0
2021-04-09 15:00:00,93.05,93.15,92.96,92.97,16311.0,92.3564,92.4556,92.2671,92.277,16311.0
2021-04-09 15:10:00,92.95,93.05,92.8,92.99,12546.0,92.2571,92.3564,92.1083,92.2968,12546.0
2021-04-09 15:20:00,93.0,93.38,93.0,93.38,28889.0,92.3068,92.6839,92.3068,92.6839,28889.0
2021-04-09 15:30:00,93.36,93.56,93.36,93.5,53758.0,92.6641,92.8626,92.6641,92.803,53758.0
2021-04-09 15:40:00,93.52,93.61,93.36,93.54,34017.0,92.8229,92.9122,92.6641,92.8427,34017.0
2021-04-09 15:50:00,93.55,93.75,93.53,93.72,85591.0,92.8527,93.0512,92.8328,93.0214,85591.0
2021-04-12 09:30:00,93.81,94.13,93.54,93.63,37263.0,93.1107,93.4283,92.8427,92.9321,37263.0
2021-04-12 09:40:00,93.69,93.88,93.27,93.29,13119.0,92.9916,93.1802,92.5747,92.5946,13119.0
2021-04-12 09:50:00,93.2,93.3,92.96,93.08,17558.0,92.5053,92.6045,92.2671,92.3862,17558.0
2021-04-12 10:00:00,93.14,93.45,93.09,93.38,17902.0,92.4457,92.7534,92.3961,92.6839,17902.0
2021-04-12 10:10:00,93.33,93.45,93.12,93.45,14396.0,92.6343,92.7534,92.4259,92.7534,14396.0
2021-04-12 10:20:00,93.46,93.59,93.39,93.5,16689.0,92.7633,92.8924,92.6939,92.803,16689.0
2021-04-12 10:30:00,93.52,93.65,93.3,93.46,14837.0,92.8229,92.9519,92.6045,92.7633,14837.0
2021-04-12 10:40:00,93.46,93.53,93.33,93.48,21154.0,92.7633,92.8328,92.6343,92.7832,21154.0
2021-04-12 10:50:00,93.5,93.57,93.24,93.38,19598.0,92.803,92.8725,92.545,92.6839,19598.0
2021-04-12 11:00:00,93.45,93.46,93.15,93.27,10016.0,92.7534,92.7633,92.4556,92.5747,10016.0
2021-04-12 11:10:00,93.27,93.58,93.24,93.58,10502.0,92.5747,92.8824,92.545,92.8824,10502.0
2021-04-12 11:20:00,93.54,93.83,93.54,93.67,18002.0,92.8427,93.1306,92.8427,92.9718,18002.0
2021-04-12 11:30:00,93.66,93.67,93.32,93.46,13972.0,92.9618,92.9718,92.6244,92.7633,13972.0
2021-04-12 11:40:00,93.49,93.56,93.41,93.54,18916.0,92.7931,92.8626,92.7137,92.8427,18916.0
2021-04-12 11:50:00,93.56,93.69,93.49,93.5,5998.0,92.8626,92.9916,92.7931,92.803,5998.0
2021-04-12 12:00:00,93.46,93.52,93.34,93.38,7756.0,92.7633,92.8229,92.6442,92.6839,7756.0
2021-04-12 12:10:00,93.38,93.5,93.34,93.44,6651.0,92.6839,92.803,92.6442,92.7435,6651.0
2021-04-12 12:20:00,93.42,93.64,93.42,93.52,6040.0,92.7236,92.942,92.7236,92.8229,6040.0
2021-04-12 12:30:00,93.52,93.59,93.42,93.48,5864.0,92.8229,92.8924,92.7236,92.7832,5864.0
2021-04-12 12:40:00,93.49,93.59,93.47,93.56,15167.0,92.7931,92.8924,92.7733,92.8626,15167.0
2021-04-12 12:50:00,93.51,93.51,93.36,93.36,5312.0,92.813,92.813,92.6641,92.6641,5312.0
2021-04-12 13:00:00,93.32,93.46,93.31,93.32,8988.0,92.6244,92.7633,92.6144,92.6244,8988.0
2021-04-12 13:10:00,93.29,93.41,93.26,93.32,21527.0,92.5946,92.7137,92.5648,92.6244,21527.0
2021-04-12 13:20:00,93.35,93.48,93.33,93.35,8844.0,92.6542,92.7832,92.6343,92.6542,8844.0
2021-04-12 13:30:00,93.36,93.5,93.28,93.29,6627.0,92.6641,92.803,92.5847,92.5946,6627.0
2021-04-12 13:40:00,93.32,93.32,92.74,92.85,26078.0,92.6244,92.6244,92.0487,92.1579,26078.0
2021-04-12 13:50:00,92.85,93.03,92.82,92.94,6370.0,92.1579,92.3365,92.1281,92.2472,6370.0
2021-04-12 14:00:00,93.01,93.04,92.87,92.95,6877.0,92.3167,92.3465,92.1777,92.2571,6877.0
2021-04-12 14:10:00,92.97,93.06,92.94,93.05,21863.0,92.277,92.3663,92.2472,92.3564,21863.0
2021-04-12 14:20:00,93.06,93.17,93.0,93.06,8762.0,92.3663,92.4755,92.3068,92.3663,8762.0
2021-04-12 14:30:00,93.1,93.14,93.04,93.09,6755.0,92.406,92.4457,92.3465,92.3961,6755.0
2021-04-12 14:40:00,93.08,93.22,93.05,93.21,6411.0,92.3862,92.5251,92.3564,92.5152,6411.0
2021-04-12 14:50:00,93.22,93.31,93.17,93.31,7660.0,92.5251,92.6144,92.4755,92.6144,7660.0
2021-04-12 15:00:00,93.3,93.32,93.11,93.11,10643.0,92.6045,92.6244,92.4159,92.4159,10643.0
2021-04-12 15:10:00,93.15,93.2,93.04,93.08,8808.0,92.4556,92.5053,92.3465,92.3862,8808.0
2021-04-12 15:20:00,93.08,93.34,93.08,93.29,8736.0,92.3862,92.6442,92.3862,92.5946,8736.0
2021-04-12 15:30:00,93.27,93.32,93.11,93.15,16767.0,92.5747,92.6244,92.4159,92.4556,16767.0
2021-04-12 15:40:00,93.13,93.19,93.05,93.14,37795.0,92.4358,92.4953,92.3564,92.4457,37795.0
2021-04-12 15:50:00,93.12,93.27,93.08,93.24,89294.0,92.4259,92.5747,92.3862,92.545,89294.0
2021-04-13 09:30:00,93.52,93.89,93.15,93.44,53281.0,92.8229,93.1901,92.4556,92.7435,53281.0
2021-04-13 09:40:00,93.23,93.62,92.99,93.16,32289.0,92.535,92.9221,92.2968,92.4656,32289.0
2021-04-13 09:50:00,93.13,93.19,92.69,92.82,26201.0,92.4358,92.4953,91.9991,92.1281,26201.0
2021-04-13 10:00:00,92.67,92.94,92.67,92.9,17622.0,91.9792,92.2472,91.9792,92.2075,17622.0
2021-04-13 10:10:00,92.85,92.98,92.7,92.9,12358.0,92.1579,92.2869,92.009,92.2075,12358.0
2021-04-13 10:20:00,92.9,93.07,92.9,92.98,6117.0,92.2075,92.3762,92.2075,92.2869,6117.0
2021-04-13 10:30:00,92.97,93.13,92.94,93.0,7733.0,92.277,92.4358,92.2472,92.3068,7733.0
2021-04-13 10:40:00,92.98,93.16,92.97,93.16,9980.0,92.2869,92.4656,92.277,92.4656,9980.0
2021-04-13 10:50:00,93.14,93.3,93.04,93.23,8857.0,92.4457,92.6045,92.3465,92.535,8857.0
2021-04-13 11:00:00,93.26,93.5,93.17,93.17,4717.0,92.5648,92.803,92.4755,92.4755,4717.0
2021-04-13 11:10:00,93.21,93.24,92.93,92.97,27846.0,92.5152,92.545,92.2373,92.277,27846.0
2021-04-13 11:20:00,92.98,93.12,92.98,93.05,9744.0,92.2869,92.4259,92.2869,92.3564,9744.0
2021-04-13 11:30:00,93.07,93.18,92.9,92.93,8767.0,92.3762,92.4854,92.2075,92.2373,8767.0
2021-04-13 11:40:00,92.94,93.12,92.94,93.1,5626.0,92.2472,92.4259,92.2472,92.406,5626.0
2021-04-13 11:50:00,93.13,93.29,93.12,93.25,4004.0,92.4358,92.5946,92.4259,92.5549,4004.0
2021-04-13 12:00:00,93.18,93.25,93.12,93.12,5827.0,92.4854,92.5549,92.4259,92.4259,5827.0
2021-04-13 12:10:00,93.17,93.22,93.09,93.22,2533.0,92.4755,92.5251,92.3961,92.5251,2533.0
2021-04-13 12:20:00,93.28,93.33,93.14,93.18,8339.0,92.5847,92.6343,92.4457,92.4854,8339.0
2021-04-13 12:30:00,93.21,93.28,93.13,93.27,7604.0,92.5152,92.5847,92.4358,92.5747,7604.0
2021-04-13 12:40:00,93.25,93.25,92.99,93.19,10691.0,92.5549,92.5549,92.2968,92.4953,10691.0
2021-04-13 12:50:00,93.19,93.19,93.03,93.03,2978.0,92.4953,92.4953,92.3365,92.3365,2978.0
2021-04-13 13:00:00,93.01,93.16,93.01,93.14,7175.0,92.3167,92.4656,92.3167,92.4457,7175.0
2021-04-13 13:10:00,93.14,93.26,93.14,93.18,4629.0,92.4457,92.5648,92.4457,92.4854,4629.0
2021-04-13 13:20:00,93.23,93.28,93.18,93.18,4240.0,92.535,92.5847,92.4854,92.4854,4240.0
2021-04-13 13:30:00,93.22,93.45,93.21,93.4,7065.0,92.5251,92.7534,92.5152,92.7038,7065.0
2021-04-13 13:40:00,93.42,93.51,93.4,93.43,8122.0,92.7236,92.813,92.7038,92.7336,8122.0
2021-04-13 13:50:00,93.47,93.64,93.47,93.64,7105.0,92.7733,92.942,92.7733,92.942,7105.0
2021-04-13 14:00:00,93.66,93.8,93.66,93.7,5658.0,92.9618,93.1008,92.9618,93.0015,5658.0
2021-04-13 14:10:00,93.81,93.93,93.8,93.89,9419.0,93.1107,93.2298,93.1008,93.1901,9419.0
2021-04-13 14:20:00,93.91,94.18,93.88,94.01,15116.0,93.21,93.478,93.1802,93.3092,15116.0
2021-04-13 14:30:00,94.03,94.09,93.95,94.0,9167.0,93.3291,93.3886,93.2497,93.2993,9167.0
2021-04-13 14:40:00,94.01,94.15,94.0,94.03,13061.0,93.3092,93.4482,93.2993,93.3291,13061.0
2021-04-13 14:50:00,94.06,94.24,94.03,94.21,18715.0,93.3589,93.5375,93.3291,93.5077,18715.0
2021-04-13 15:00:00,94.19,94.43,94.19,94.37,17655.0,93.4879,93.7261,93.4879,93.6665,17655.0
2021-04-13 15:10:00,94.36,94.49,94.32,94.42,17139.0,93.6566,93.7857,93.6169,93.7162,17139.0
2021-04-13 15:20:00,94.41,94.44,94.08,94.19,18609.0,93.7062,93.736,93.3787,93.4879,18609.0
2021-04-13 15:30:00,94.21,94.35,94.18,94.34,23737.0,93.5077,93.6467,93.478,93.6368,23737.0
2021-04-13 15:40:00,94.34,94.45,94.3,94.36,28958.0,93.6368,93.746,93.5971,93.6566,28958.0
2021-04-13 15:50:00,94.37,94.39,94.0,94.11,232787.0,93.6665,93.6864,93.2993,93.4085,232787.0
2021-04-14 09:30:00,93.5,94.15,93.32,93.5,43850.0,92.803,93.4482,92.6244,92.803,43850.0
2021-04-14 09:40:00,93.48,93.96,93.45,93.76,10577.0,92.7832,93.2596,92.7534,93.0611,10577.0
2021-04-14 09:50:00,93.79,94.09,93.76,94.05,36913.0,93.0909,93.3886,93.0611,93.3489,36913.0
2021-04-14 10:00:00,94.04,94.1,93.95,94.04,13075.0,93.339,93.3986,93.2497,93.339,13075.0
2021-04-14 10:10:00,94.04,94.27,93.9,94.27,19479.0,93.339,93.5673,93.2001,93.5673,19479.0
2021-04-14 10:20:00,94.28,94.39,94.09,94.32,6978.0,93.5772,93.6864,93.3886,93.6169,6978.0
2021-04-14 10:30:00,94.36,94.53,94.34,94.44,8298.0,93.6566,93.8254,93.6368,93.736,8298.0
2021-04-14 10:40:00,94.49,94.68,94.4,94.52,19131.0,93.7857,93.9742,93.6963,93.8154,19131.0
2021-04-14 10:50:00,94.51,94.84,94.5,94.71,13514.0,93.8055,94.133,93.7956,94.004,13514.0
2021-04-14 11:00:00,94.73,94.9,94.61,94.9,12110.0,94.0239,94.1926,93.9048,94.1926,12110.0
2021-04-14 11:10:00,94.94,95.01,94.79,94.79,13411.0,94.2323,94.3018,94.0834,94.0834,13411.0
2021-04-14 11:20:00,94.85,94.89,94.64,94.74,10460.0,94.143,94.1827,93.9345,94.0338,10460.0
2021-04-14 11:30:00,94.74,94.8,94.66,94.73,8917.0,94.0338,94.0933,93.9544,94.0239,8917.0
2021-04-14 11:40:00,94.72,94.73,94.37,94.38,8926.0,94.0139,94.0239,93.6665,93.6765,8926.0
2021-04-14 11:50:00,94.35,94.45,94.3,94.43,15860.0,93.6467,93.746,93.5971,93.7261,15860.0
2021-04-14 12:00:00,94.42,94.63,94.41,94.63,7524.0,93.7162,93.9246,93.7062,93.9246,7524.0
2021-04-14 12:10:00,94.61,94.61,94.45,94.57,6805.0,93.9048,93.9048,93.746,93.8651,6805.0
2021-04-14 12:20:00,94.55,94.55,94.37,94.38,15911.0,93.8452,93.8452,93.6665,93.6765,15911.0
2021-04-14 12:30:00,94.41,94.41,94.24,94.3,6201.0,93.7062,93.7062,93.5375,93.5971,6201.0
2021-04-14 12:40:00,94.3,94.43,94.25,94.27,7052.0,93.5971,93.7261,93.5474,93.5673,7052.0
2021-04-14 12:50:00,94.3,94.3,94.06,94.15,13629.0,93.5971,93.5971,93.3589,93.4482,13629.0
2021-04-14 13:00:00,94.19,94.22,94.0,94.13,11631.0,93.4879,93.5177,93.2993,93.4283,11631.0
2021-04-14 13:10:00,94.12,94.27,94.09,94.27,8895.0,93.4184,93.5673,93.3886,93.5673,8895.0
2021-04-14 13:20:00,94.29,94.45,94.25,94.28,14199.0,93.5871,93.746,93.5474,93.5772,14199.0
2021-04-14 13:30:00,94.28,94.42,94.25,94.27,40728.0,93.5772,93.7162,93.5474,93.5673,40728.0
2021-04-14 13:40:00,94.3,94.6,94.22,94.52,8977.0,93.5971,93.8948,93.5177,93.8154,8977.0
2021-04-14 13:50:00,94.55,94.62,94.23,94.23,16626.0,93.8452,93.9147,93.5276,93.5276,16626.0
2021-04-14 14:00:00,94.37,94.49,94.27,94.34,14776.0,93.6665,93.7857,93.5673,93.6368,14776.0
2021-04-14 14:10:00,94.39,94.52,94.13,94.26,10510.0,93.6864,93.8154,93.4283,93.5574,10510.0
2021-04-14 14:20:00,94.21,94.47,94.21,94.35,12085.0,93.5077,93.7658,93.5077,93.6467,12085.0
2021-04-14 14:30:00,94.3,94.3,94.03,94.22,7720.0,93.5971,93.5971,93.3291,93.5177,7720.0
2021-04-14 14:40:00,94.24,94.4,94.13,94.13,11408.0,93.5375,93.6963,93.4283,93.4283,11408.0
2021-04-14 14:50:00,94.14,94.19,93.88,93.89,29989.0,93.4383,93.4879,93.1802,93.1901,29989.0
2021-04-14 15:00:00,93.84,94.01,93.62,93.96,43147.0,93.1405,93.3092,92.9221,93.2596,43147.0
2021-04-14 15:10:00,93.93,94.3,93.75,94.29,40422.0,93.2298,93.5971,93.0512,93.5871,40422.0
2021-04-14 15:20:00,94.27,94.5,94.17,94.41,31665.0,93.5673,93.7956,93.468,93.7062,31665.0
2021-04-14 15:30:00,94.44,94.54,94.22,94.29,47168.0,93.736,93.8353,93.5177,93.5871,47168.0
2021-04-14 15:40:00,94.31,94.33,94.05,94.09,28620.0,93.607,93.6268,93.3489,93.3886,28620.0
2021-04-14 15:50:00,94.07,94.14,93.88,94.05,112211.0,93.3688,93.4383,93.1802,93.3489,112211.0
2021-04-15 09:30:00,94.52,94.85,94.32,94.43,28040.0,93.8154,94.143,93.6169,93.7261,28040.0
2021-04-15 09:40:00,94.42,94.42,93.85,94.0,19281.0,93.7162,93.7162,93.1504,93.2993,19281.0
2021-04-15 09:50:00,93.91,94.01,93.73,93.93,13903.0,93.21,93.3092,93.0313,93.2298,13903.0
2021-04-15 10:00:00,93.88,94.14,93.75,94.09,9829.0,93.1802,93.4383,93.0512,93.3886,9829.0
2021-04-15 10:10:00,94.08,94.16,93.91,93.95,7876.0,93.3787,93.4581,93.21,93.2497,7876.0
2021-04-15 10:20:00,93.95,94.24,93.95,94.11,7891.0,93.2497,93.5375,93.2497,93.4085,7891.0
2021-04-15 10:30:00,94.17,94.58,94.17,94.5,8847.0,93.468,93.875,93.468,93.7956,8847.0
2021-04-15 10:40:00,94.56,94.71,94.4,94.7,12466.0,93.8551,94.004,93.6963,93.9941,12466.0
2021-04-15 10:50:00,94.63,94.7,94.49,94.66,7850.0,93.9246,93.9941,93.7857,93.9544,7850.0
2021-04-15 11:00:00,94.66,94.88,94.63,94.84,14204.0,93.9544,94.1727,93.9246,94.133,14204.0
2021-04-15 11:10:00,94.82,94.87,94.66,94.68,9409.0,94.1132,94.1628,93.9544,93.9742,9409.0
2021-04-15 11:20:00,94.67,94.88,94.66,94.78,6527.0,93.9643,94.1727,93.9544,94.0735,6527.0
2021-04-15 11:30:00,94.78,95.15,94.75,95.14,11699.0,94.0735,94.4407,94.0437,94.4308,11699.0
2021-04-15 11:40:00,95.11,95.16,94.97,95.14,7542.0,94.401,94.4507,94.2621,94.4308,7542.0
2021-04-15 11:50:00,95.14,95.2,94.98,94.98,13013.0,94.4308,94.4904,94.272,94.272,13013.0
2021-04-15 12:00:00,94.94,95.04,94.77,94.96,20894.0,94.2323,94.3316,94.0636,94.2522,20894.0
2021-04-15 12:10:00,94.92,94.94,94.67,94.76,14890.0,94.2124,94.2323,93.9643,94.0536,14890.0
2021-04-15 12:20:00,94.78,94.8,94.62,94.69,10011.0,94.0735,94.0933,93.9147,93.9842,10011.0
2021-04-15 12:30:00,94.69,94.79,94.55,94.65,11534.0,93.9842,94.0834,93.8452,93.9445,11534.0
2021-04-15 12:40:00,94.66,94.72,94.6,94.7,9288.0,93.9544,94.0139,93.8948,93.9941,9288.0
2021-04-15 12:50:00,94.73,94.85,94.67,94.71,8719.0,94.0239,94.143,93.9643,94.004,8719.0
2021-04-15 13:00:00,94.72,94.81,94.64,94.69,8622.0,94.0139,94.1033,93.9345,93.9842,8622.0
2021-04-15 13:10:00,94.69,94.73,94.59,94.65,13602.0,93.9842,94.0239,93.8849,93.9445,13602.0
2021-04-15 13:20:00,94.68,94.72,94.61,94.65,17585.0,93.9742,94.0139,93.9048,93.9445,17585.0
2021-04-15 13:30:00,94.69,94.76,94.65,94.74,11199.0,93.9842,94.0536,93.9445,94.0338,11199.0
2021-04-15 13:40:00,94.74,94.8,94.68,94.7,8607.0,94.0338,94.0933,93.9742,93.9941,8607.0
2021-04-15 13:50:00,94.7,94.84,94.66,94.79,9813.0,93.9941,94.133,93.9544,94.0834,9813.0
2021-04-15 14:00:00,94.77,94.86,94.53,94.6,15644.0,94.0636,94.1529,93.8254,93.8948,15644.0
2021-04-15 14:10:00,94.6,94.77,94.55,94.76,18687.0,93.8948,94.0636,93.8452,94.0536,18687.0
2021-04-15 14:20:00,94.78,94.93,94.69,94.73,27178.0,94.0735,94.2224,93.9842,94.0239,27178.0
2021-04-15 14:30:00,94.74,94.96,94.72,94.89,29450.0,94.0338,94.2522,94.0139,94.1827,29450.0
2021-04-15 14:40:00,94.91,95.03,94.85,94.95,24047.0,94.2025,94.3216,94.143,94.2422,24047.0
2021-04-15 14:50:00,94.94,95.0,94.84,94.86,13456.0,94.2323,94.2919,94.133,94.1529,13456.0
2021-04-15 15:00:00,94.89,95.08,94.86,94.97,13407.0,94.1827,94.3713,94.1529,94.2621,13407.0
2021-04-15 15:10:00,94.95,94.99,94.82,94.99,16499.0,94.2422,94.2819,94.1132,94.2819,16499.0
2021-04-15 15:20:00,94.99,95.04,94.84,94.88,17753.0,94.2819,94.3316,94.133,94.1727,17753.0
2021-04-15 15:30:00,94.88,95.15,94.88,95.08,21096.0,94.1727,94.4407,94.1727,94.3713,21096.0
2021-04-15 15:40:00,95.08,95.23,94.99,95.07,33890.0,94.3713,94.5201,94.2819,94.3613,33890.0
2021-04-15 15:50:00,95.06,95.32,95.06,95.27,67261.0,94.3514,94.6095,94.3514,94.5598,67261.0
2021-04-16 09:30:00,95.92,96.3,95.43,95.43,86919.0,95.205,95.5822,94.7186,94.7186,86919.0
2021-04-16 09:40:00,95.45,95.66,95.2,95.52,19000.0,94.7385,94.9469,94.4904,94.808,19000.0
2021-04-16 09:50:00,95.54,95.54,94.94,94.94,12450.0,94.8278,94.8278,94.2323,94.2323,12450.0
2021-04-16 10:00:00,94.73,95.08,94.63,95.04,12885.0,94.0239,94.3713,93.9246,94.3316,12885.0
2021-04-16 10:10:00,95.02,95.19,94.93,95.19,6684.0,94.3117,94.4804,94.2224,94.4804,6684.0
2021-04-16 10:20:00,95.15,95.39,95.15,95.32,5858.0,94.4407,94.6789,94.4407,94.6095,5858.0
2021-04-16 10:30:00,95.33,95.87,95.33,95.87,23880.0,94.6194,95.1554,94.6194,95.1554,23880.0
2021-04-16 10:40:00,95.98,96.09,95.84,95.85,10395.0,95.2645,95.3737,95.1256,95.1355,10395.0
2021-04-16 10:50:00,95.84,95.87,95.69,95.69,8155.0,95.1256,95.1554,94.9767,94.9767,8155.0
2021-04-16 11:00:00,95.69,95.91,95.63,95.88,17945.0,94.9767,95.1951,94.9172,95.1653,17945.0
2021-04-16 11:10:00,95.84,95.9,95.74,95.88,5899.0,95.1256,95.1851,95.0263,95.1653,5899.0
2021-04-16 11:20:00,95.95,96.14,95.94,95.98,7305.0,95.2348,95.4234,95.2248,95.2645,7305.0
2021-04-16 11:30:00,95.95,95.99,95.84,95.89,5932.0,95.2348,95.2745,95.1256,95.1752,5932.0
2021-04-16 11:40:00,95.91,96.03,95.9,95.93,7157.0,95.1951,95.3142,95.1851,95.2149,7157.0
2021-04-16 11:50:00,96.0,96.08,95.79,95.8,4860.0,95.2844,95.3638,95.076,95.0859,4860.0
2021-04-16 12:00:00,95.78,96.13,95.78,95.82,7481.0,95.066,95.4134,95.066,95.1057,7481.0
2021-04-16 12:10:00,95.83,95.87,95.71,95.85,5753.0,95.1157,95.1554,94.9966,95.1355,5753.0
2021-04-16 12:20:00,95.86,95.91,95.57,95.59,10451.0,95.1454,95.1951,94.8576,94.8775,10451.0
2021-04-16 12:30:00,95.56,95.56,95.45,95.51,3939.0,94.8477,94.8477,94.7385,94.7981,3939.0
2021-04-16 12:40:00,95.6,95.72,95.56,95.67,4100.0,94.8874,95.0065,94.8477,94.9569,4100.0
2021-04-16 12:50:00,95.67,95.94,95.55,95.88,16435.0,94.9569,95.2248,94.8378,95.1653,16435.0
2021-04-16 13:00:00,95.95,95.97,95.71,95.72,14746.0,95.2348,95.2546,94.9966,95.0065,14746.0
2021-04-16 13:10:00,95.79,95.89,95.79,95.83,2664.0,95.076,95.1752,95.076,95.1157,2664.0
2021-04-16 13:20:00,95.8,95.84,95.66,95.69,12358.0,95.0859,95.1256,94.9469,94.9767,12358.0
2021-04-16 13:30:00,95.65,95.76,95.64,95.72,4336.0,94.937,95.0462,94.9271,95.0065,4336.0
2021-04-16 13:40:00,95.75,95.95,95.73,95.92,4169.0,95.0363,95.2348,95.0164,95.205,4169.0
2021-04-16 13:50:00,95.93,96.1,95.92,95.92,4750.0,95.2149,95.3837,95.205,95.205,4750.0
2021-04-16 14:00:00,95.94,96.29,95.94,96.29,4945.0,95.2248,95.5722,95.2248,95.5722,4945.0
2021-04-16 14:10:00,96.32,96.34,96.2,96.33,4149.0,95.602,95.6219,95.4829,95.6119,4149.0
2021-04-16 14:20:00,96.36,96.36,96.16,96.17,9232.0,95.6417,95.6417,95.4432,95.4531,9232.0
2021-04-16 14:30:00,96.2,96.22,96.14,96.17,6210.0,95.4829,95.5028,95.4234,95.4531,6210.0
2021-04-16 14:40:00,96.16,96.23,96.14,96.17,10950.0,95.4432,95.5127,95.4234,95.4531,10950.0
2021-04-16 14:50:00,96.15,96.49,96.14,96.36,21081.0,95.4333,95.7707,95.4234,95.6417,21081.0
2021-04-16 15:00:00,96.36,96.45,96.33,96.42,10368.0,95.6417,95.731,95.6119,95.7013,10368.0
2021-04-16 15:10:00,96.42,96.42,96.25,96.26,11779.0,95.7013,95.7013,95.5325,95.5425,11779.0
2021-04-16 15:20:00,96.28,96.47,96.25,96.37,12695.0,95.5623,95.7509,95.5325,95.6516,12695.0
2021-04-16 15:30:00,96.37,96.43,96.33,96.37,36922.0,95.6516,95.7112,95.6119,95.6516,36922.0
2021-04-16 15:40:00,96.38,96.4,96.13,96.18,29345.0,95.6616,95.6814,95.4134,95.4631,29345.0
2021-04-16 15:50:00,96.18,96.21,95.65,95.74,137836.0,95.4631,95.4928,94.937,95.0263,137836.0
2021-04-19 09:30:00,96.29,96.48,95.51,95.85,29123.0,95.5722,95.7608,94.7981,95.1355,29123.0
2021-04-19 09:40:00,95.81,96.09,95.76,95.95,9887.0,95.0958,95.3737,95.0462,95.2348,9887.0
2021-04-19 09:50:00,95.9,96.0,95.46,95.54,10814.0,95.1851,95.2844,94.7484,94.8278,10814.0
2021-04-19 10:00:00,95.44,95.51,95.23,95.42,18256.0,94.7286,94.7981,94.5201,94.7087,18256.0
2021-04-19 10:10:00,95.37,95.68,95.31,95.5,10585.0,94.6591,94.9668,94.5995,94.7881,10585.0
2021-04-19 10:20:00,95.46,95.73,95.44,95.73,9463.0,94.7484,95.0164,94.7286,95.0164,9463.0
2021-04-19 10:30:00,95.66,95.7,95.36,95.6,9170.0,94.9469,94.9866,94.6492,94.8874,9170.0
2021-04-19 10:40:00,95.53,95.56,95.4,95.4,27760.0,94.8179,94.8477,94.6889,94.6889,27760.0
2021-04-19 10:50:00,95.38,95.68,95.35,95.5,14823.0,94.669,94.9668,94.6392,94.7881,14823.0
2021-04-19 11:00:00,95.51,95.54,95.21,95.37,31261.0,94.7981,94.8278,94.5003,94.6591,31261.0
2021-04-19 11:10:00,95.42,95.83,95.36,95.83,11690.0,94.7087,95.1157,94.6492,95.1157,11690.0
2021-04-19 11:20:00,95.83,95.85,95.64,95.69,6616.0,95.1157,95.1355,94.9271,94.9767,6616.0
2021-04-19 11:30:00,95.75,95.98,95.73,95.79,4925.0,95.0363,95.2645,95.0164,95.076,4925.0
2021-04-19 11:40:00,95.81,95.81,95.39,95.6,6363.0,95.0958,95.0958,94.6789,94.8874,6363.0
2021-04-19 11:50:00,95.69,95.8,95.61,95.69,4079.0,94.9767,95.0859,94.8973,94.9767,4079.0
2021-04-19 12:00:00,95.7,95.78,95.63,95.78,5185.0,94.9866,95.066,94.9172,95.066,5185.0
2021-04-19 12:10:00,95.84,95.89,95.76,95.83,6058.0,95.1256,95.1752,95.0462,95.1157,6058.0
2021-04-19 12:20:00,95.8,95.9,95.63,95.63,3459.0,95.0859,95.1851,94.9172,94.9172,3459.0
2021-04-19 12:30:00,95.6,95.76,95.49,95.7,4429.0,94.8874,95.0462,94.7782,94.9866,4429.0
2021-04-19 12:40:00,95.71,95.71,95.52,95.65,7299.0,94.9966,94.9966,94.808,94.937,7299.0
2021-04-19 12:50:00,95.61,95.72,95.52,95.52,4780.0,94.8973,95.0065,94.808,94.808,4780.0
2021-04-19 13:00:00,95.45,95.69,95.45,95.56,3826.0,94.7385,94.9767,94.7385,94.8477,3826.0
2021-04-19 13:10:00,95.58,95.71,95.56,95.65,5521.0,94.8675,94.9966,94.8477,94.937,5521.0
2021-04-19 13:20:00,95.67,95.74,95.52,95.53,6287.0,94.9569,95.0263,94.808,94.8179,6287.0
2021-04-19 13:30:00,95.53,95.53,95.38,95.48,5044.0,94.8179,94.8179,94.669,94.7683,5044.0
2021-04-19 13:40:00,95.43,95.46,95.3,95.39,9362.0,94.7186,94.7484,94.5896,94.6789,9362.0
2021-04-19 13:50:00,95.4,95.68,95.36,95.66,6448.0,94.6889,94.9668,94.6492,94.9469,6448.0
2021-04-19 14:00:00,95.61,95.62,95.37,95.39,4767.0,94.8973,94.9072,94.6591,94.6789,4767.0
2021-04-19 14:10:00,95.38,95.6,95.38,95.55,7271.0,94.669,94.8874,94.669,94.8378,7271.0
2021-04-19 14:20:00,95.59,95.66,95.5,95.62,6588.0,94.8775,94.9469,94.7881,94.9072,6588.0
2021-04-19 14:30:00,95.58,95.58,95.32,95.38,9843.0,94.8675,94.8675,94.6095,94.669,9843.0
2021-04-19 14:40:00,95.43,95.67,95.43,95.65,5680.0,94.7186,94.9569,94.7186,94.937,5680.0
2021-04-19 14:50:00,95.68,95.79,95.63,95.74,7565.0,94.9668,95.076,94.9172,95.0263,7565.0
2021-04-19 15:00:00,95.69,95.82,95.67,95.82,4673.0,94.9767,95.1057,94.9569,95.1057,4673.0
2021-04-19 15:10:00,95.8,95.81,95.61,95.73,5716.0,95.0859,95.0958,94.8973,95.0164,5716.0
2021-04-19 15:20:00,95.66,95.77,95.58,95.7,6519.0,94.9469,95.0561,94.8675,94.9866,6519.0
2021-04-19 15:30:00,95.69,95.8,95.69,95.75,8075.0,94.9767,95.0859,94.9767,95.0363,8075.0
2021-04-19 15:40:00,95.75,95.91,95.7,95.7,14325.0,95.0363,95.1951,94.9866,94.9866,14325.0
2021-04-19 15:50:00,95.68,95.87,95.52,95.86,57525.0,94.9668,95.1554,94.808,95.1454,57525.0
2021-04-20 09:30:00,95.29,95.36,94.9,95.04,36959.0,94.5797,94.6492,94.1926,94.3316,36959.0
2021-04-20 09:40:00,95.01,95.24,94.94,95.1,18800.0,94.3018,94.5301,94.2323,94.3911,18800.0
2021-04-20 09:50:00,95.05,95.12,94.62,94.62,31448.0,94.3415,94.411,93.9147,93.9147,31448.0
2021-04-20 10:00:00,94.65,94.67,94.31,94.36,26165.0,93.9445,93.9643,93.607,93.6566,26165.0
2021-04-20 10:10:00,94.33,94.56,94.31,94.45,18009.0,93.6268,93.8551,93.607,93.746,18009.0
2021-04-20 10:20:00,94.42,94.45,93.94,94.06,29744.0,93.7162,93.746,93.2398,93.3589,29744.0
2021-04-20 10:30:00,93.96,93.96,93.5,93.52,43611.0,93.2596,93.2596,92.803,92.8229,43611.0
2021-04-20 10:40:00,93.51,93.57,92.98,93.15,44543.0,92.813,92.8725,92.2869,92.4556,44543.0
2021-04-20 10:50:00,93.04,93.15,92.9,93.1,56792.0,92.3465,92.4556,92.2075,92.406,56792.0
2021-04-20 11:00:00,93.05,93.11,92.77,92.81,40059.0,92.3564,92.4159,92.0785,92.1182,40059.0
2021-04-20 11:10:00,92.8,92.8,92.44,92.48,17764.0,92.1083,92.1083,91.7509,91.7906,17764.0
2021-04-20 11:20:00,92.51,92.63,92.26,92.46,17906.0,91.8204,91.9395,91.5723,91.7708,17906.0
2021-04-20 11:30:00,92.45,92.55,92.17,92.32,27323.0,91.7609,91.8601,91.4829,91.6318,27323.0
2021-04-20 11:40:00,92.35,92.61,92.35,92.61,17055.0,91.6616,91.9197,91.6616,91.9197,17055.0
2021-04-20 11:50:00,92.63,92.84,92.55,92.68,24455.0,91.9395,92.148,91.8601,91.9891,24455.0
2021-04-20 12:00:00,92.67,92.69,92.39,92.45,12889.0,91.9792,91.9991,91.7013,91.7609,12889.0
2021-04-20 12:10:00,92.46,92.68,92.45,92.55,12508.0,91.7708,91.9891,91.7609,91.8601,12508.0
2021-04-20 12:20:00,92.61,92.98,92.55,92.87,12320.0,91.9197,92.2869,91.8601,92.1777,12320.0
2021-04-20 12:30:00,92.83,92.88,92.58,92.69,14918.0,92.138,92.1877,91.8899,91.9991,14918.0
2021-04-20 12:40:00,92.7,92.7,92.38,92.56,23193.0,92.009,92.009,91.6914,91.87,23193.0
2021-04-20 12:50:00,92.57,92.71,92.45,92.71,12315.0,91.88,92.0189,91.7609,92.0189,12315.0
2021-04-20 13:00:00,92.68,92.71,92.58,92.62,10264.0,91.9891,92.0189,91.8899,91.9296,10264.0
2021-04-20 13:10:00,92.64,92.93,92.6,92.91,13923.0,91.9494,92.2373,91.9097,92.2174,13923.0
2021-04-20 13:20:00,92.9,92.9,92.65,92.7,8835.0,92.2075,92.2075,91.9594,92.009,8835.0
2021-04-20 13:30:00,92.7,92.72,92.46,92.55,12633.0,92.009,92.0288,91.7708,91.8601,12633.0
2021-04-20 13:40:00,92.56,92.89,92.54,92.75,9930.0,91.87,92.1976,91.8502,92.0586,9930.0
2021-04-20 13:50:00,92.75,92.92,92.68,92.86,13159.0,92.0586,92.2274,91.9891,92.1678,13159.0
2021-04-20 14:00:00,92.83,92.95,92.8,92.92,8980.0,92.138,92.2571,92.1083,92.2274,8980.0
2021-04-20 14:10:00,92.92,93.08,92.9,92.97,10831.0,92.2274,92.3862,92.2075,92.277,10831.0
2021-04-20 14:20:00,92.99,93.09,92.81,92.85,12101.0,92.2968,92.3961,92.1182,92.1579,12101.0
2021-04-20 14:30:00,92.82,92.85,92.7,92.84,10548.0,92.1281,92.1579,92.009,92.148,10548.0
2021-04-20 14:40:00,92.86,93.02,92.84,93.02,13783.0,92.1678,92.3266,92.148,92.3266,13783.0
2021-04-20 14:50:00,92.98,93.11,92.88,92.92,7894.0,92.2869,92.4159,92.1877,92.2274,7894.0
2021-04-20 15:00:00,92.95,93.11,92.93,93.11,15027.0,92.2571,92.4159,92.2373,92.4159,15027.0
2021-04-20 15:10:00,93.09,93.3,93.05,93.19,24195.0,92.3961,92.6045,92.3564,92.4953,24195.0
2021-04-20 15:20:00,93.2,93.39,93.16,93.27,23865.0,92.5053,92.6939,92.4656,92.5747,23865.0
2021-04-20 15:30:00,93.28,93.6,93.21,93.5,28045.0,92.5847,92.9023,92.5152,92.803,28045.0
2021-04-20 15:40:00,93.52,93.83,93.5,93.75,32370.0,92.8229,93.1306,92.803,93.0512,32370.0
2021-04-20 15:50:00,93.75,93.89,93.72,93.77,96027.0,93.0512,93.1901,93.0214,93.071,96027.0
2021-04-21 09:30:00,94.0,94.04,93.37,94.04,28717.0,93.2993,93.339,92.674,93.339,28717.0
2021-04-21 09:40:00,94.28,94.6,94.13,94.6,9441.0,93.5772,93.8948,93.4283,93.8948,9441.0
2021-04-21 09:50:00,94.58,94.65,93.93,94.12,9452.0,93.875,93.9445,93.2298,93.4184,9452.0
2021-04-21 10:00:00,94.09,94.55,94.09,94.46,8367.0,93.3886,93.8452,93.3886,93.7559,8367.0
2021-04-21 10:10:00,94.45,94.56,94.26,94.47,8202.0,93.746,93.8551,93.5574,93.7658,8202.0
2021-04-21 10:20:00,94.53,94.64,94.37,94.47,3601.0,93.8254,93.9345,93.6665,93.7658,3601.0
2021-04-21 10:30:00,94.5,94.7,94.4,94.63,8207.0,93.7956,93.9941,93.6963,93.9246,8207.0
2021-04-21 10:40:00,94.63,94.9,94.63,94.87,29013.0,93.9246,94.1926,93.9246,94.1628,29013.0
2021-04-21 10:50:00,94.84,95.0,94.79,94.96,29201.0,94.133,94.2919,94.0834,94.2522,29201.0
2021-04-21 11:00:00,94.98,95.3,94.92,95.04,13339.0,94.272,94.5896,94.2124,94.3316,13339.0
2021-04-21 11:10:00,95.11,95.13,94.84,94.92,18884.0,94.401,94.4209,94.133,94.2124,18884.0
2021-04-21 11:20:00,94.93,95.0,94.45,94.6,25737.0,94.2224,94.2919,93.746,93.8948,25737.0
2021-04-21 11:30:00,94.59,94.84,94.54,94.59,4676.0,93.8849,94.133,93.8353,93.8849,4676.0
2021-04-21 11:40:00,94.66,94.8,94.54,94.54,5951.0,93.9544,94.0933,93.8353,93.8353,5951.0
2021-04-21 11:50:00,94.58,94.8,94.58,94.76,8226.0,93.875,94.0933,93.875,94.0536,8226.0
2021-04-21 12:00:00,94.78,94.81,94.7,94.81,15553.0,94.0735,94.1033,93.9941,94.1033,15553.0
2021-04-21 12:10:00,94.77,95.03,94.77,95.02,3833.0,94.0636,94.3216,94.0636,94.3117,3833.0
2021-04-21 12:20:00,95.02,95.21,94.94,95.07,5547.0,94.3117,94.5003,94.2323,94.3613,5547.0
2021-04-21 12:30:00,95.05,95.34,95.03,95.34,4927.0,94.3415,94.6293,94.3216,94.6293,4927.0
2021-04-21 12:40:00,95.33,95.34,95.19,95.22,7765.0,94.6194,94.6293,94.4804,94.5102,7765.0
2021-04-21 12:50:00,95.2,95.36,95.05,95.32,11927.0,94.4904,94.6492,94.3415,94.6095,11927.0
2021-04-21 13:00:00,95.32,95.37,95.2,95.25,5140.0,94.6095,94.6591,94.4904,94.54,5140.0
2021-04-21 13:10:00,95.28,95.32,95.24,95.29,4707.0,94.5698,94.6095,94.5301,94.5797,4707.0
2021-04-21 13:20:00,95.3,95.32,95.13,95.15,4417.0,94.5896,94.6095,94.4209,94.4407,4417.0
2021-04-21 13:30:00,95.15,95.26,95.14,95.14,4219.0,94.4407,94.5499,94.4308,94.4308,4219.0
2021-04-21 13:40:00,95.17,95.27,95.17,95.26,9195.0,94.4606,94.5598,94.4606,94.5499,9195.0
2021-04-21 13:50:00,95.22,95.53,95.22,95.34,6806.0,94.5102,94.8179,94.5102,94.6293,6806.0
2021-04-21 14:00:00,95.37,95.47,95.04,95.1,59282.0,94.6591,94.7583,94.3316,94.3911,59282.0
2021-04-21 14:10:00,95.1,95.43,94.94,95.38,18301.0,94.3911,94.7186,94.2323,94.669,18301.0
2021-04-21 14:20:00,95.37,95.37,95.18,95.21,7896.0,94.6591,94.6591,94.4705,94.5003,7896.0
2021-04-21 14:30:00,95.2,95.33,95.12,95.33,12176.0,94.4904,94.6194,94.411,94.6194,12176.0
2021-04-21 14:40:00,95.35,95.46,95.21,95.21,7592.0,94.6392,94.7484,94.5003,94.5003,7592.0
2021-04-21 14:50:00,95.24,95.38,95.23,95.31,8384.0,94.5301,94.669,94.5201,94.5995,8384.0
2021-04-21 15:00:00,95.26,95.36,95.25,95.36,7594.0,94.5499,94.6492,94.54,94.6492,7594.0
2021-04-21 15:10:00,95.38,95.49,95.32,95.33,16696.0,94.669,94.7782,94.6095,94.6194,16696.0
2021-04-21 15:20:00,95.34,95.43,95.14,95.19,14298.0,94.6293,94.7186,94.4308,94.4804,14298.0
2021-04-21 15:30:00,95.2,95.58,95.2,95.34,23137.0,94.4904,94.8675,94.4904,94.6293,23137.0
2021-04-21 15:40:00,95.31,95.57,95.25,95.57,23609.0,94.5995,94.8576,94.54,94.8576,23609.0
2021-04-21 15:50:00,95.55,95.66,95.42,95.58,65952.0,94.8378,94.9469,94.7087,94.8675,65952.0
2021-04-22 09:30:00,95.76,96.34,94.91,95.1,27026.0,95.0462,95.6219,94.2025,94.3911,27026.0
2021-04-22 09:40:00,95.0,95.54,94.85,95.44,11916.0,94.2919,94.8278,94.143,94.7286,11916.0
2021-04-22 09:50:00,95.67,95.67,95.2,95.57,3200.0,94.9569,94.9569,94.4904,94.8576,3200.0
2021-04-22 10:00:00,95.54,95.84,95.36,95.84,4567.0,94.8278,95.1256,94.6492,95.1256,4567.0
2021-04-22 10:10:00,95.91,95.96,95.3,95.43,11672.0,95.1951,95.2447,94.5896,94.7186,11672.0
2021-04-22 10:20:00,95.33,95.64,95.23,95.4,10252.0,94.6194,94.9271,94.5201,94.6889,10252.0
2021-04-22 10:30:00,95.53,95.73,95.41,95.7,7252.0,94.8179,95.0164,94.6988,94.9866,7252.0
2021-04-22 10:40:00,95.71,95.88,95.71,95.81,9050.0,94.9966,95.1653,94.9966,95.0958,9050.0
2021-04-22 10:50:00,95.81,96.08,95.8,95.89,8802.0,95.0958,95.3638,95.0859,95.1752,8802.0
2021-04-22 11:00:00,96.01,96.27,96.01,96.23,6001.0,95.2943,95.5524,95.2943,95.5127,6001.0
2021-04-22 11:10:00,96.19,96.38,96.13,96.31,6453.0,95.473,95.6616,95.4134,95.5921,6453.0
2021-04-22 11:20:00,96.33,96.46,96.29,96.31,13343.0,95.6119,95.741,95.5722,95.5921,13343.0
2021-04-22 11:30:00,96.31,96.55,96.3,96.42,15761.0,95.5921,95.8303,95.5822,95.7013,15761.0
2021-04-22 11:40:00,96.39,96.55,96.31,96.43,3837.0,95.6715,95.8303,95.5921,95.7112,3837.0
2021-04-22 11:50:00,96.34,96.53,96.34,96.47,4186.0,95.6219,95.8104,95.6219,95.7509,4186.0
2021-04-22 12:00:00,96.5,96.56,96.42,96.43,8490.0,95.7807,95.8402,95.7013,95.7112,8490.0
2021-04-22 12:10:00,96.45,96.45,96.34,96.39,5203.0,95.731,95.731,95.6219,95.6715,5203.0
2021-04-22 12:20:00,96.38,96.49,96.37,96.43,3807.0,95.6616,95.7707,95.6516,95.7112,3807.0
2021-04-22 12:30:00,96.36,96.53,96.36,96.47,5238.0,95.6417,95.8104,95.6417,95.7509,5238.0
2021-04-22 12:40:00,96.47,96.68,96.47,96.59,7056.0,95.7509,95.9593,95.7509,95.87,7056.0
2021-04-22 12:50:00,96.6,96.77,96.53,96.75,8957.0,95.8799,96.0487,95.8104,96.0288,8957.0
2021-04-22 13:00:00,96.75,96.75,96.03,96.07,8943.0,96.0288,96.0288,95.3142,95.3539,8943.0
2021-04-22 13:10:00,95.85,96.1,95.71,95.75,10251.0,95.1355,95.3837,94.9966,95.0363,10251.0
2021-04-22 13:20:00,95.68,96.39,95.68,96.25,13468.0,94.9668,95.6715,94.9668,95.5325,13468.0
2021-04-22 13:30:00,96.17,96.17,95.9,96.05,5265.0,95.4531,95.4531,95.1851,95.334,5265.0
2021-04-22 13:40:00,96.05,96.06,95.6,95.7,17136.0,95.334,95.344,94.8874,94.9866,17136.0
2021-04-22 13:50:00,95.72,95.72,95.41,95.56,7037.0,95.0065,95.0065,94.6988,94.8477,7037.0
2021-04-22 14:00:00,95.48,95.81,95.39,95.81,9035.0,94.7683,95.0958,94.6789,95.0958,9035.0
2021-04-22 14:10:00,95.75,95.92,95.67,95.9,9162.0,95.0363,95.205,94.9569,95.1851,9162.0
2021-04-22 14:20:00,95.91,95.96,95.75,95.94,6375.0,95.1951,95.2447,95.0363,95.2248,6375.0
2021-04-22 14:30:00,95.97,96.19,95.9,96.15,13111.0,95.2546,95.473,95.1851,95.4333,13111.0
2021-04-22 14:40:00,96.13,96.24,96.09,96.11,9750.0,95.4134,95.5226,95.3737,95.3936,9750.0
2021-04-22 14:50:00,96.15,96.39,96.05,96.31,7673.0,95.4333,95.6715,95.334,95.5921,7673.0
2021-04-22 15:00:00,96.31,96.39,95.93,95.96,6815.0,95.5921,95.6715,95.2149,95.2447,6815.0
2021-04-22 15:10:00,95.94,96.0,95.67,95.76,13778.0,95.2248,95.2844,94.9569,95.0462,13778.0
2021-04-22 15:20:00,95.72,95.92,95.69,95.92,16245.0,95.0065,95.205,94.9767,95.205,16245.0
2021-04-22 15:30:00,95.93,96.04,95.84,95.97,30591.0,95.2149,95.3241,95.1256,95.2546,30591.0
2021-04-22 15:40:00,95.99,96.11,95.89,95.91,24142.0,95.2745,95.3936,95.1752,95.1951,24142.0
2021-04-22 15:50:00,95.91,96.09,95.76,95.91,81511.0,95.1951,95.3737,95.0462,95.1951,81511.0
2021-04-23 09:30:00,95.82,96.39,95.53,96.02,26370.0,95.1057,95.6715,94.8179,95.3042,26370.0
2021-04-23 09:40:00,96.02,96.4,95.92,96.11,9601.0,95.3042,95.6814,95.205,95.3936,9601.0
2021-04-23 09:50:00,96.19,96.4,96.14,96.38,9556.0,95.473,95.6814,95.4234,95.6616,9556.0
2021-04-23 10:00:00,96.41,96.51,96.24,96.26,9189.0,95.6913,95.7906,95.5226,95.5425,9189.0
2021-04-23 10:10:00,96.25,96.37,96.12,96.19,11721.0,95.5325,95.6516,95.4035,95.473,11721.0
2021-04-23 10:20:00,96.19,96.51,96.09,96.51,15833.0,95.473,95.7906,95.3737,95.7906,15833.0
2021-04-23 10:30:00,96.51,96.95,96.48,96.85,10567.0,95.7906,96.2273,95.7608,96.1281,10567.0
2021-04-23 10:40:00,96.88,96.93,96.6,96.66,14087.0,96.1578,96.2075,95.8799,95.9395,14087.0
2021-04-23 10:50:00,96.65,96.9,96.55,96.9,17964.0,95.9296,96.1777,95.8303,96.1777,17964.0
2021-04-23 11:00:00,96.9,96.93,96.66,96.75,18896.0,96.1777,96.2075,95.9395,96.0288,18896.0
2021-04-23 11:10:00,96.76,97.02,96.67,96.98,26476.0,96.0387,96.2968,95.9494,96.2571,26476.0
2021-04-23 11:20:00,97.01,97.01,96.71,96.74,18756.0,96.2869,96.2869,95.9891,96.0189,18756.0
2021-04-23 11:30:00,96.75,97.02,96.74,96.85,15734.0,96.0288,96.2968,96.0189,96.1281,15734.0
2021-04-23 11:40:00,96.9,97.0,96.81,96.96,9276.0,96.1777,96.2769,96.0884,96.2372,9276.0
2021-04-23 11:50:00,96.95,97.33,96.88,97.16,12376.0,96.2273,96.6045,96.1578,96.4358,12376.0
2021-04-23 12:00:00,97.2,97.2,96.88,96.88,9002.0,96.4755,96.4755,96.1578,96.1578,9002.0
2021-04-23 12:10:00,96.88,96.99,96.83,96.95,7438.0,96.1578,96.267,96.1082,96.2273,7438.0
2021-04-23 12:20:00,96.95,97.0,96.78,96.84,19183.0,96.2273,96.2769,96.0586,96.1181,19183.0
2021-04-23 12:30:00,96.84,97.0,96.82,96.97,14226.0,96.1181,96.2769,96.0983,96.2472,14226.0
2021-04-23 12:40:00,96.97,97.04,96.89,97.04,9512.0,96.2472,96.3166,96.1678,96.3166,9512.0
2021-04-23 12:50:00,96.99,97.08,96.91,96.91,6566.0,96.267,96.3563,96.1876,96.1876,6566.0
2021-04-23 13:00:00,96.93,97.09,96.89,97.06,5166.0,96.2075,96.3663,96.1678,96.3365,5166.0
2021-04-23 13:10:00,97.04,97.07,96.96,97.05,10239.0,96.3166,96.3464,96.2372,96.3266,10239.0
2021-04-23 13:20:00,97.06,97.13,97.05,97.13,3321.0,96.3365,96.406,96.3266,96.406,3321.0
2021-04-23 13:30:00,97.16,97.2,97.0,97.06,6767.0,96.4358,96.4755,96.2769,96.3365,6767.0
2021-04-23 13:40:00,97.09,97.26,97.03,97.03,7502.0,96.3663,96.535,96.3067,96.3067,7502.0
2021-04-23 13:50:00,97.09,97.19,97.09,97.16,6356.0,96.3663,96.4655,96.3663,96.4358,6356.0
2021-04-23 14:00:00,97.15,97.24,97.15,97.21,5969.0,96.4258,96.5152,96.4258,96.4854,5969.0
2021-04-23 14:10:00,97.18,97.27,97.13,97.2,9261.0,96.4556,96.5449,96.406,96.4755,9261.0
2021-04-23 14:20:00,97.2,97.28,97.18,97.28,5358.0,96.4755,96.5549,96.4556,96.5549,5358.0
2021-04-23 14:30:00,97.27,97.38,97.25,97.37,7976.0,96.5449,96.6541,96.5251,96.6442,7976.0
2021-04-23 14:40:00,97.39,97.56,97.36,97.52,8964.0,96.664,96.8328,96.6343,96.7931,8964.0
2021-04-23 14:50:00,97.49,97.56,97.47,97.52,4186.0,96.7633,96.8328,96.7434,96.7931,4186.0
2021-04-23 15:00:00,97.55,97.59,97.45,97.51,9606.0,96.8228,96.8625,96.7236,96.7831,9606.0
2021-04-23 15:10:00,97.53,97.59,97.49,97.55,7049.0,96.803,96.8625,96.7633,96.8228,7049.0
2021-04-23 15:20:00,97.59,97.81,97.56,97.81,21288.0,96.8625,97.0809,96.8328,97.0809,21288.0
2021-04-23 15:30:00,97.81,97.95,97.78,97.79,22959.0,97.0809,97.2199,97.0511,97.0611,22959.0
2021-04-23 15:40:00,97.8,97.83,97.58,97.64,36078.0,97.071,97.1008,96.8526,96.9122,36078.0
2021-04-23 15:50:00,97.68,97.7,97.59,97.66,85230.0,96.9519,96.9717,96.8625,96.932,85230.0
2021-04-26 09:30:00,98.47,98.95,98.36,98.95,36388.0,97.736,98.2124,97.6268,98.2124,36388.0
2021-04-26 09:40:00,98.88,98.92,98.67,98.8,8487.0,98.1429,98.1826,97.9345,98.0635,8487.0
2021-04-26 09:50:00,98.8,98.88,98.48,98.7,12535.0,98.0635,98.1429,97.7459,97.9643,12535.0
2021-04-26 10:00:00,98.73,98.82,98.36,98.68,16025.0,97.994,98.0834,97.6268,97.9444,16025.0
2021-04-26 10:10:00,98.64,98.64,97.86,97.92,23349.0,97.9047,97.9047,97.1305,97.1901,23349.0
2021-04-26 10:20:00,97.89,98.32,97.73,98.32,17377.0,97.1603,97.5871,97.0015,97.5871,17377.0
2021-04-26 10:30:00,98.35,98.65,98.35,98.56,12618.0,97.6169,97.9146,97.6169,97.8253,12618.0
2021-04-26 10:40:00,98.56,98.6,98.24,98.24,9869.0,97.8253,97.865,97.5077,97.5077,9869.0
2021-04-26 10:50:00,98.22,98.51,98.13,98.42,7643.0,97.4878,97.7757,97.3985,97.6864,7643.0
2021-04-26 11:00:00,98.39,98.47,98.31,98.46,11128.0,97.6566,97.736,97.5772,97.7261,11128.0
2021-04-26 11:10:00,98.44,98.56,98.36,98.49,5737.0,97.7062,97.8253,97.6268,97.7558,5737.0
2021-04-26 11:20:00,98.55,98.57,98.46,98.51,9388.0,97.8154,97.8352,97.7261,97.7757,9388.0
2021-04-26 11:30:00,98.53,98.55,98.36,98.41,7803.0,97.7955,97.8154,97.6268,97.6764,7803.0
2021-04-26 11:40:00,98.39,98.4,98.25,98.29,6958.0,97.6566,97.6665,97.5176,97.5573,6958.0
2021-04-26 11:50:00,98.29,98.39,98.21,98.27,8055.0,97.5573,97.6566,97.4779,97.5375,8055.0
2021-04-26 12:00:00,98.31,98.38,98.11,98.11,7101.0,97.5772,97.6467,97.3787,97.3787,7101.0
2021-04-26 12:10:00,98.08,98.26,98.08,98.16,8249.0,97.3489,97.5276,97.3489,97.4283,8249.0
2021-04-26 12:20:00,98.19,98.22,98.11,98.18,5987.0,97.4581,97.4878,97.3787,97.4481,5987.0
2021-04-26 12:30:00,98.19,98.23,98.08,98.21,10974.0,97.4581,97.4978,97.3489,97.4779,10974.0
2021-04-26 12:40:00,98.27,98.4,98.09,98.2,8092.0,97.5375,97.6665,97.3588,97.468,8092.0
2021-04-26 12:50:00,98.17,98.17,98.0,98.05,12117.0,97.4382,97.4382,97.2695,97.3191,12117.0
2021-04-26 13:00:00,98.08,98.14,97.99,98.06,12077.0,97.3489,97.4084,97.2596,97.329,12077.0
2021-04-26 13:10:00,98.07,98.22,98.04,98.14,9887.0,97.339,97.4878,97.3092,97.4084,9887.0
2021-04-26 13:20:00,98.17,98.22,98.07,98.13,4659.0,97.4382,97.4878,97.339,97.3985,4659.0
2021-04-26 13:30:00,98.12,98.12,97.92,97.97,7611.0,97.3886,97.3886,97.1901,97.2397,7611.0
2021-04-26 13:40:00,97.97,98.04,97.93,97.94,9827.0,97.2397,97.3092,97.2,97.2099,9827.0
2021-04-26 13:50:00,97.92,98.08,97.91,98.0,16373.0,97.1901,97.3489,97.1802,97.2695,16373.0
2021-04-26 14:00:00,98.0,98.14,97.99,98.0,14328.0,97.2695,97.4084,97.2596,97.2695,14328.0
2021-04-26 14:10:00,98.0,98.01,97.8,97.8,17037.0,97.2695,97.2794,97.071,97.071,17037.0
2021-04-26 14:20:00,97.78,97.83,97.69,97.71,12370.0,97.0511,97.1008,96.9618,96.9817,12370.0
2021-04-26 14:30:00,97.66,97.66,97.35,97.43,8657.0,96.932,96.932,96.6243,96.7037,8657.0
2021-04-26 14:40:00,97.45,97.69,97.38,97.69,12778.0,96.7236,96.9618,96.6541,96.9618,12778.0
2021-04-26 14:50:00,97.7,97.78,97.63,97.69,11281.0,96.9717,97.0511,96.9022,96.9618,11281.0
2021-04-26 15:00:00,97.67,97.85,97.67,97.84,7832.0,96.9419,97.1206,96.9419,97.1107,7832.0
2021-04-26 15:10:00,97.85,97.86,97.52,97.7,17892.0,97.1206,97.1305,96.7931,96.9717,17892.0
2021-04-26 15:20:00,97.73,97.95,97.53,97.55,13199.0,97.0015,97.2199,96.803,96.8228,13199.0
2021-04-26 15:30:00,97.54,97.92,97.48,97.82,21693.0,96.8129,97.1901,96.7534,97.0908,21693.0
2021-04-26 15:40:00,97.87,97.94,97.62,97.67,22866.0,97.1405,97.2099,96.8923,96.9419,22866.0
2021-04-26 15:50:00,97.63,97.85,97.6,97.78,61041.0,96.9022,97.1206,96.8725,97.0511,61041.0
2021-04-27 09:30:00,97.76,97.82,97.02,97.27,20231.0,97.0313,97.0908,96.2968,96.5449,20231.0
2021-04-27 09:40:00,97.31,97.66,97.07,97.66,3481.0,96.5846,96.932,96.3464,96.932,3481.0
2021-04-27 09:50:00,97.55,97.98,97.52,97.73,5672.0,96.8228,97.2496,96.7931,97.0015,5672.0
2021-04-27 10:00:00,97.78,97.99,97.66,97.74,13986.0,97.0511,97.2596,96.932,97.0114,13986.0
2021-04-27 10:10:00,97.74,98.11,97.7,97.96,24539.0,97.0114,97.3787,96.9717,97.2298,24539.0
2021-04-27 10:20:00,97.95,97.97,97.76,97.92,13979.0,97.2199,97.2397,97.0313,97.1901,13979.0
2021-04-27 10:30:00,97.95,98.15,97.88,98.09,14092.0,97.2199,97.4184,97.1504,97.3588,14092.0
2021-04-27 10:40:00,98.16,98.17,97.93,98.04,10991.0,97.4283,97.4382,97.2,97.3092,10991.0
2021-04-27 10:50:00,98.03,98.15,97.89,97.92,6333.0,97.2993,97.4184,97.1603,97.1901,6333.0
2021-04-27 11:00:00,97.88,97.94,97.75,97.89,5955.0,97.1504,97.2099,97.0214,97.1603,5955.0
2021-04-27 11:10:00,97.86,97.86,97.67,97.7,3194.0,97.1305,97.1305,96.9419,96.9717,3194.0
2021-04-27 11:20:00,97.7,97.86,97.7,97.81,3001.0,96.9717,97.1305,96.9717,97.0809,3001.0
2021-04-27 11:30:00,97.78,97.79,97.63,97.78,3753.0,97.0511,97.0611,96.9022,97.0511,3753.0
2021-04-27 11:40:00,97.79,97.92,97.76,97.92,3595.0,97.0611,97.1901,97.0313,97.1901,3595.0
2021-04-27 11:50:00,97.92,98.07,97.89,98.07,6532.0,97.1901,97.339,97.1603,97.339,6532.0
2021-04-27 12:00:00,98.04,98.05,97.92,98.01,2639.0,97.3092,97.3191,97.1901,97.2794,2639.0
2021-04-27 12:10:00,98.01,98.07,97.98,98.07,15918.0,97.2794,97.339,97.2496,97.339,15918.0
2021-04-27 12:20:00,98.08,98.2,98.02,98.12,55224.0,97.3489,97.468,97.2893,97.3886,55224.0
2021-04-27 12:30:00,98.12,98.12,97.97,97.97,4655.0,97.3886,97.3886,97.2397,97.2397,4655.0
2021-04-27 12:40:00,97.9,97.9,97.57,97.71,6855.0,97.1702,97.1702,96.8427,96.9817,6855.0
2021-04-27 12:50:00,97.74,97.76,97.64,97.76,5977.0,97.0114,97.0313,96.9122,97.0313,5977.0
2021-04-27 13:00:00,97.71,97.93,97.63,97.93,4619.0,96.9817,97.2,96.9022,97.2,4619.0
2021-04-27 13:10:00,97.91,97.91,97.72,97.83,4432.0,97.1802,97.1802,96.9916,97.1008,4432.0
2021-04-27 13:20:00,97.83,97.88,97.72,97.73,16786.0,97.1008,97.1504,96.9916,97.0015,16786.0
2021-04-27 13:30:00,97.75,97.78,97.74,97.78,1850.0,97.0214,97.0511,97.0114,97.0511,1850.0
2021-04-27 13:40:00,97.76,97.82,97.74,97.81,5565.0,97.0313,97.0908,97.0114,97.0809,5565.0
2021-04-27 13:50:00,97.81,97.82,97.75,97.81,2943.0,97.0809,97.0908,97.0214,97.0809,2943.0
2021-04-27 14:00:00,97.8,97.86,97.77,97.8,8078.0,97.071,97.1305,97.0412,97.071,8078.0
2021-04-27 14:10:00,97.8,97.89,97.78,97.83,3326.0,97.071,97.1603,97.0511,97.1008,3326.0
2021-04-27 14:20:00,97.8,97.92,97.78,97.92,10559.0,97.071,97.1901,97.0511,97.1901,10559.0
2021-04-27 14:30:00,97.93,98.1,97.91,98.09,3310.0,97.2,97.3687,97.1802,97.3588,3310.0
2021-04-27 14:40:00,98.1,98.23,98.05,98.18,8191.0,97.3687,97.4978,97.3191,97.4481,8191.0
2021-04-27 14:50:00,98.07,98.15,98.03,98.11,4873.0,97.339,97.4184,97.2993,97.3787,4873.0
2021-04-27 15:00:00,98.1,98.16,98.0,98.01,12062.0,97.3687,97.4283,97.2695,97.2794,12062.0
2021-04-27 15:10:00,98.02,98.36,98.02,98.21,24424.0,97.2893,97.6268,97.2893,97.4779,24424.0
2021-04-27 15:20:00,98.22,98.3,98.13,98.3,24001.0,97.4878,97.5673,97.3985,97.5673,24001.0
2021-04-27 15:30:00,98.31,98.37,98.23,98.33,15525.0,97.5772,97.6367,97.4978,97.597,15525.0
2021-04-27 15:40:00,98.35,98.37,98.25,98.34,28654.0,97.6169,97.6367,97.5176,97.607,28654.0
2021-04-27 15:50:00,98.34,98.37,98.16,98.17,49942.0,97.607,97.6367,97.4283,97.4382,49942.0
2021-04-28 09:30:00,98.25,98.42,97.83,98.15,15111.0,97.5176,97.6864,97.1008,97.4184,15111.0
2021-04-28 09:40:00,98.1,98.38,97.96,98.05,6872.0,97.3687,97.6467,97.2298,97.3191,6872.0
2021-04-28 09:50:00,98.11,98.16,97.94,98.0,9472.0,97.3787,97.4283,97.2099,97.2695,9472.0
2021-04-28 10:00:00,98.01,98.14,97.79,97.98,10091.0,97.2794,97.4084,97.0611,97.2496,10091.0
2021-04-28 10:10:00,97.97,98.06,97.88,98.03,6223.0,97.2397,97.329,97.1504,97.2993,6223.0
2021-04-28 10:20:00,98.0,98.1,97.9,98.07,4050.0,97.2695,97.3687,97.1702,97.339,4050.0
2021-04-28 10:30:00,98.13,98.27,98.12,98.19,3180.0,97.3985,97.5375,97.3886,97.4581,3180.0
2021-04-28 10:40:00,98.08,98.37,98.04,98.3,5212.0,97.3489,97.6367,97.3092,97.5673,5212.0
2021-04-28 10:50:00,98.3,98.3,98.07,98.18,11452.0,97.5673,97.5673,97.339,97.4481,11452.0
2021-04-28 11:00:00,98.14,98.34,98.08,98.32,7777.0,97.4084,97.607,97.3489,97.5871,7777.0
2021-04-28 11:10:00,98.29,98.31,98.09,98.15,3525.0,97.5573,97.5772,97.3588,97.4184,3525.0
2021-04-28 11:20:00,98.16,98.16,97.99,98.05,5404.0,97.4283,97.4283,97.2596,97.3191,5404.0
2021-04-28 11:30:00,98.05,98.15,98.05,98.15,5060.0,97.3191,97.4184,97.3191,97.4184,5060.0
2021-04-28 11:40:00,98.16,98.26,98.13,98.15,2015.0,97.4283,97.5276,97.3985,97.4184,2015.0
2021-04-28 11:50:00,98.12,98.18,98.02,98.06,5792.0,97.3886,97.4481,97.2893,97.329,5792.0
2021-04-28 12:00:00,98.04,98.13,98.01,98.07,5570.0,97.3092,97.3985,97.2794,97.339,5570.0
2021-04-28 12:10:00,98.06,98.16,98.05,98.09,3782.0,97.329,97.4283,97.3191,97.3588,3782.0
2021-04-28 12:20:00,98.08,98.28,98.05,98.28,11232.0,97.3489,97.5474,97.3191,97.5474,11232.0
2021-04-28 12:30:00,98.28,98.28,98.14,98.14,2790.0,97.5474,97.5474,97.4084,97.4084,2790.0
2021-04-28 12:40:00,98.09,98.19,98.0,98.19,11014.0,97.3588,97.4581,97.2695,97.4581,11014.0
2021-04-28 12:50:00,98.21,98.21,98.02,98.03,2804.0,97.4779,97.4779,97.2893,97.2993,2804.0
2021-04-28 13:00:00,98.03,98.09,98.0,98.09,4747.0,97.2993,97.3588,97.2695,97.3588,4747.0
2021-04-28 13:10:00,98.13,98.37,98.11,98.37,5568.0,97.3985,97.6367,97.3787,97.6367,5568.0
2021-04-28 13:20:00,98.37,98.37,98.27,98.28,5076.0,97.6367,97.6367,97.5375,97.5474,5076.0
2021-04-28 13:30:00,98.28,98.35,98.19,98.23,3374.0,97.5474,97.6169,97.4581,97.4978,3374.0
2021-04-28 13:40:00,98.23,98.23,97.93,98.01,4885.0,97.4978,97.4978,97.2,97.2794,4885.0
2021-04-28 13:50:00,98.02,98.03,97.83,97.94,8652.0,97.2893,97.2993,97.1008,97.2099,8652.0
2021-04-28 14:00:00,97.86,98.08,97.83,97.9,6385.0,97.1305,97.3489,97.1008,97.1702,6385.0
2021-04-28 14:10:00,97.9,98.09,97.9,98.04,4696.0,97.1702,97.3588,97.1702,97.3092,4696.0
2021-04-28 14:20:00,98.05,98.06,97.97,98.0,7663.0,97.3191,97.329,97.2397,97.2695,7663.0
2021-04-28 14:30:00,98.0,98.26,97.97,98.23,9924.0,97.2695,97.5276,97.2397,97.4978,9924.0
2021-04-28 14:40:00,98.25,98.26,97.99,98.02,12297.0,97.5176,97.5276,97.2596,97.2893,12297.0
2021-04-28 14:50:00,98.03,98.19,98.01,98.04,10083.0,97.2993,97.4581,97.2794,97.3092,10083.0
2021-04-28 15:00:00,98.05,98.14,97.99,98.03,29699.0,97.3191,97.4084,97.2596,97.2993,29699.0
2021-04-28 15:10:00,98.04,98.04,97.7,97.82,12246.0,97.3092,97.3092,96.9717,97.0908,12246.0
2021-04-28 15:20:00,97.75,97.85,97.7,97.85,9434.0,97.0214,97.1206,96.9717,97.1206,9434.0
2021-04-28 15:30:00,97.85,97.99,97.76,97.95,19797.0,97.1206,97.2596,97.0313,97.2199,19797.0
2021-04-28 15:40:00,97.97,98.01,97.92,97.94,13010.0,97.2397,97.2794,97.1901,97.2099,13010.0
2021-04-28 15:50:00,97.93,97.95,97.79,97.85,45107.0,97.2,97.2199,97.0611,97.1206,45107.0
2021-04-29 09:30:00,98.63,98.92,97.98,98.4,26659.0,97.8948,98.1826,97.2496,97.6665,26659.0
2021-04-29 09:40:00,98.4,98.49,97.93,98.0,7413.0,97.6665,97.7558,97.2,97.2695,7413.0
2021-04-29 09:50:00,97.87,98.1,97.78,97.96,7194.0,97.1405,97.3687,97.0511,97.2298,7194.0
2021-04-29 10:00:00,97.91,98.06,97.79,97.99,10325.0,97.1802,97.329,97.0611,97.2596,10325.0
2021-04-29 10:10:00,98.0,98.33,98.0,98.21,7626.0,97.2695,97.597,97.2695,97.4779,7626.0
2021-04-29 10:20:00,98.19,98.23,97.88,97.88,4642.0,97.4581,97.4978,97.1504,97.1504,4642.0
2021-04-29 10:30:00,97.86,97.86,97.39,97.63,13448.0,97.1305,97.1305,96.664,96.9022,13448.0
2021-04-29 10:40:00,97.65,97.96,97.56,97.85,7966.0,96.9221,97.2298,96.8328,97.1206,7966.0
2021-04-29 10:50:00,97.86,97.95,97.74,97.79,12428.0,97.1305,97.2199,97.0114,97.0611,12428.0
2021-04-29 11:00:00,97.78,97.92,97.78,97.85,10763.0,97.0511,97.1901,97.0511,97.1206,10763.0
2021-04-29 11:10:00,97.87,98.0,97.83,97.9,6555.0,97.1405,97.2695,97.1008,97.1702,6555.0
2021-04-29 11:20:00,97.87,98.13,97.86,98.07,4403.0,97.1405,97.3985,97.1305,97.339,4403.0
2021-04-29 11:30:00,98.05,98.09,97.86,97.86,3721.0,97.3191,97.3588,97.1305,97.1305,3721.0
2021-04-29 11:40:00,97.83,97.92,97.82,97.82,3923.0,97.1008,97.1901,97.0908,97.0908,3923.0
2021-04-29 11:50:00,97.81,97.92,97.75,97.87,6194.0,97.0809,97.1901,97.0214,97.1405,6194.0
2021-04-29 12:00:00,97.89,97.89,97.42,97.61,7185.0,97.1603,97.1603,96.6938,96.8824,7185.0
2021-04-29 12:10:00,97.55,97.77,97.5,97.59,9678.0,96.8228,97.0412,96.7732,96.8625,9678.0
2021-04-29 12:20:00,97.58,97.66,97.38,97.41,12214.0,96.8526,96.932,96.6541,96.6839,12214.0
2021-04-29 12:30:00,97.39,97.72,97.38,97.64,5268.0,96.664,96.9916,96.6541,96.9122,5268.0
2021-04-29 12:40:00,97.63,97.88,97.62,97.88,5568.0,96.9022,97.1504,96.8923,97.1504,5568.0
2021-04-29 12:50:00,97.88,97.98,97.86,97.9,5036.0,97.1504,97.2496,97.1305,97.1702,5036.0
2021-04-29 13:00:00,97.91,97.91,97.72,97.85,3929.0,97.1802,97.1802,96.9916,97.1206,3929.0
2021-04-29 13:10:00,97.84,97.98,97.8,97.95,4838.0,97.1107,97.2496,97.071,97.2199,4838.0
2021-04-29 13:20:00,97.89,98.0,97.84,97.88,5864.0,97.1603,97.2695,97.1107,97.1504,5864.0
2021-04-29 13:30:00,97.89,98.0,97.88,97.89,5678.0,97.1603,97.2695,97.1504,97.1603,5678.0
2021-04-29 13:40:00,97.89,98.18,97.88,98.16,5302.0,97.1603,97.4481,97.1504,97.4283,5302.0
2021-04-29 13:50:00,98.15,98.18,98.04,98.06,4306.0,97.4184,97.4481,97.3092,97.329,4306.0
2021-04-29 14:00:00,98.12,98.27,98.1,98.26,3396.0,97.3886,97.5375,97.3687,97.5276,3396.0
2021-04-29 14:10:00,98.29,98.51,98.29,98.51,4765.0,97.5573,97.7757,97.5573,97.7757,4765.0
2021-04-29 14:20:00,98.54,98.58,98.47,98.56,2861.0,97.8055,97.8452,97.736,97.8253,2861.0
2021-04-29 14:30:00,98.56,98.7,98.52,98.53,4518.0,97.8253,97.9643,97.7856,97.7955,4518.0
2021-04-29 14:40:00,98.53,98.66,98.47,98.6,7358.0,97.7955,97.9246,97.736,97.865,7358.0
2021-04-29 14:50:00,98.59,98.69,98.46,98.68,14686.0,97.8551,97.9543,97.7261,97.9444,14686.0
2021-04-29 15:00:00,98.69,98.83,98.67,98.69,8510.0,97.9543,98.0933,97.9345,97.9543,8510.0
2021-04-29 15:10:00,98.71,98.73,98.36,98.38,11870.0,97.9742,97.994,97.6268,97.6467,11870.0
2021-04-29 15:20:00,98.43,98.48,98.24,98.28,7326.0,97.6963,97.7459,97.5077,97.5474,7326.0
2021-04-29 15:30:00,98.24,98.41,98.24,98.36,14181.0,97.5077,97.6764,97.5077,97.6268,14181.0
2021-04-29 15:40:00,98.36,98.67,98.36,98.61,13097.0,97.6268,97.9345,97.6268,97.8749,13097.0
2021-04-29 15:50:00,98.57,98.8,98.55,98.78,31408.0,97.8352,98.0635,97.8154,98.0437,31408.0
2021-04-30 09:30:00,98.04,98.63,98.04,98.49,16248.0,97.3092,97.8948,97.3092,97.7558,16248.0
2021-04-30 09:40:00,98.48,98.5,98.0,98.14,7932.0,97.7459,97.7658,97.2695,97.4084,7932.0
2021-04-30 09:50:00,98.18,98.26,97.92,98.09,6018.0,97.4481,97.5276,97.1901,97.3588,6018.0
2021-04-30 10:00:00,98.05,98.21,97.92,98.2,6988.0,97.3191,97.4779,97.1901,97.468,6988.0
2021-04-30 10:10:00,98.27,98.39,98.2,98.3,4920.0,97.5375,97.6566,97.468,97.5673,4920.0
2021-04-30 10:20:00,98.33,98.33,97.83,98.09,5274.0,97.597,97.597,97.1008,97.3588,5274.0
2021-04-30 10:30:00,97.98,98.02,97.4,97.47,6892.0,97.2496,97.2893,96.674,96.7434,6892.0
2021-04-30 10:40:00,97.49,97.58,97.32,97.32,4746.0,96.7633,96.8526,96.5946,96.5946,4746.0
2021-04-30 10:50:00,97.35,97.49,97.2,97.36,6493.0,96.6243,96.7633,96.4755,96.6343,6493.0
2021-04-30 11:00:00,97.4,97.4,97.21,97.26,8908.0,96.674,96.674,96.4854,96.535,8908.0
2021-04-30 11:10:00,97.25,97.54,97.23,97.41,22724.0,96.5251,96.8129,96.5052,96.6839,22724.0
2021-04-30 11:20:00,97.42,97.56,97.35,97.45,6087.0,96.6938,96.8328,96.6243,96.7236,6087.0
2021-04-30 11:30:00,97.43,97.43,97.24,97.28,7819.0,96.7037,96.7037,96.5152,96.5549,7819.0
2021-04-30 11:40:00,97.25,97.35,97.18,97.34,2863.0,96.5251,96.6243,96.4556,96.6144,2863.0
2021-04-30 11:50:00,97.32,97.35,97.18,97.27,6775.0,96.5946,96.6243,96.4556,96.5449,6775.0
2021-04-30 12:00:00,97.29,97.37,97.25,97.28,5749.0,96.5648,96.6442,96.5251,96.5549,5749.0
2021-04-30 12:10:00,97.28,97.34,97.21,97.3,4900.0,96.5549,96.6144,96.4854,96.5747,4900.0
2021-04-30 12:20:00,97.27,97.43,97.23,97.42,5734.0,96.5449,96.7037,96.5052,96.6938,5734.0
2021-04-30 12:30:00,97.48,97.53,97.39,97.51,5206.0,96.7534,96.803,96.664,96.7831,5206.0
2021-04-30 12:40:00,97.47,97.56,97.47,97.55,3711.0,96.7434,96.8328,96.7434,96.8228,3711.0
2021-04-30 12:50:00,97.54,97.55,97.37,97.46,9883.0,96.8129,96.8228,96.6442,96.7335,9883.0
2021-04-30 13:00:00,97.5,97.5,97.31,97.36,4679.0,96.7732,96.7732,96.5846,96.6343,4679.0
2021-04-30 13:10:00,97.34,97.42,97.28,97.31,3631.0,96.6144,96.6938,96.5549,96.5846,3631.0
2021-04-30 13:20:00,97.34,97.4,97.27,97.4,4440.0,96.6144,96.674,96.5449,96.674,4440.0
2021-04-30 13:30:00,97.47,97.53,97.41,97.41,2801.0,96.7434,96.803,96.6839,96.6839,2801.0
2021-04-30 13:40:00,97.39,97.41,97.17,97.26,6995.0,96.664,96.6839,96.4457,96.535,6995.0
2021-04-30 13:50:00,97.24,97.28,96.95,97.09,9129.0,96.5152,96.5549,96.2273,96.3663,9129.0
2021-04-30 14:00:00,97.08,97.08,96.88,96.94,12493.0,96.3563,96.3563,96.1578,96.2174,12493.0
2021-04-30 14:10:00,96.93,97.01,96.84,96.94,4543.0,96.2075,96.2869,96.1181,96.2174,4543.0
2021-04-30 14:20:00,96.92,96.96,96.8,96.8,13198.0,96.1975,96.2372,96.0784,96.0784,13198.0
2021-04-30 14:30:00,96.76,96.89,96.72,96.86,8094.0,96.0387,96.1678,95.999,96.138,8094.0
2021-04-30 14:40:00,96.87,96.95,96.85,96.87,7817.0,96.1479,96.2273,96.1281,96.1479,7817.0
2021-04-30 14:50:00,96.84,96.94,96.77,96.78,5213.0,96.1181,96.2174,96.0487,96.0586,5213.0
2021-04-30 15:00:00,96.8,96.88,96.74,96.87,9279.0,96.0784,96.1578,96.0189,96.1479,9279.0
2021-04-30 15:10:00,96.86,96.92,96.68,96.7,10435.0,96.138,96.1975,95.9593,95.9792,10435.0
2021-04-30 15:20:00,96.69,96.9,96.69,96.86,13621.0,95.9693,96.1777,95.9693,96.138,13621.0
2021-04-30 15:30:00,96.9,96.92,96.71,96.72,20500.0,96.1777,96.1975,95.9891,95.999,20500.0
2021-04-30 15:40:00,96.7,96.76,96.38,96.72,29759.0,95.9792,96.0387,95.6616,95.999,29759.0
2021-04-30 15:50:00,96.72,96.92,96.59,96.65,71366.0,95.999,96.1975,95.87,95.9296,71366.0
2021-05-03 09:30:00,97.84,98.0,97.46,97.74,44319.0,97.1107,97.2695,96.7335,97.0114,44319.0
2021-05-03 09:40:00,97.73,98.43,97.73,98.0,13412.0,97.0015,97.6963,97.0015,97.2695,13412.0
2021-05-03 09:50:00,98.1,98.37,98.0,98.17,17108.0,97.3687,97.6367,97.2695,97.4382,17108.0
2021-05-03 10:00:00,98.13,98.13,97.92,97.95,10183.0,97.3985,97.3985,97.1901,97.2199,10183.0
2021-05-03 10:10:00,97.99,97.99,97.45,97.5,8489.0,97.2596,97.2596,96.7236,96.7732,8489.0
2021-05-03 10:20:00,97.59,97.59,97.18,97.22,7239.0,96.8625,96.8625,96.4556,96.4953,7239.0
2021-05-03 10:30:00,97.29,97.35,97.06,97.06,10002.0,96.5648,96.6243,96.3365,96.3365,10002.0
2021-05-03 10:40:00,97.05,97.34,97.05,97.28,7368.0,96.3266,96.6144,96.3266,96.5549,7368.0
2021-05-03 10:50:00,97.32,97.71,97.3,97.67,7610.0,96.5946,96.9817,96.5747,96.9419,7610.0
2021-05-03 11:00:00,97.68,98.0,97.56,97.95,8643.0,96.9519,97.2695,96.8328,97.2199,8643.0
2021-05-03 11:10:00,98.01,98.22,97.99,98.05,6577.0,97.2794,97.4878,97.2596,97.3191,6577.0
2021-05-03 11:20:00,98.04,98.13,97.88,97.88,6560.0,97.3092,97.3985,97.1504,97.1504,6560.0
2021-05-03 11:30:00,97.85,98.13,97.82,98.13,8269.0,97.1206,97.3985,97.0908,97.3985,8269.0
2021-05-03 11:40:00,98.12,98.14,97.93,97.94,4502.0,97.3886,97.4084,97.2,97.2099,4502.0
2021-05-03 11:50:00,97.98,98.07,97.81,97.94,5962.0,97.2496,97.339,97.0809,97.2099,5962.0
2021-05-03 12:00:00,97.91,98.08,97.91,98.01,4509.0,97.1802,97.3489,97.1802,97.2794,4509.0
2021-05-03 12:10:00,98.03,98.18,97.95,98.11,7424.0,97.2993,97.4481,97.2199,97.3787,7424.0
2021-05-03 12:20:00,98.02,98.25,98.01,98.21,9813.0,97.2893,97.5176,97.2794,97.4779,9813.0
2021-05-03 12:30:00,98.2,98.2,98.0,98.07,5041.0,97.468,97.468,97.2695,97.339,5041.0
2021-05-03 12:40:00,98.07,98.33,98.06,98.25,4500.0,97.339,97.597,97.329,97.5176,4500.0
2021-05-03 12:50:00,98.22,98.34,98.15,98.24,5684.0,97.4878,97.607,97.4184,97.5077,5684.0
2021-05-03 13:00:00,98.22,98.3,98.16,98.27,3875.0,97.4878,97.5673,97.4283,97.5375,3875.0
2021-05-03 13:10:00,98.32,98.47,98.31,98.47,5301.0,97.5871,97.736,97.5772,97.736,5301.0
2021-05-03 13:20:00,98.5,98.5,98.33,98.33,9724.0,97.7658,97.7658,97.597,97.597,9724.0
2021-05-03 13:30:00,98.3,98.36,98.02,98.16,19129.0,97.5673,97.6268,97.2893,97.4283,19129.0
2021-05-03 13:40:00,98.11,98.16,97.83,97.84,13719.0,97.3787,97.4283,97.1008,97.1107,13719.0
2021-05-03 13:50:00,97.88,98.11,97.86,98.06,21897.0,97.1504,97.3787,97.1305,97.329,21897.0
2021-05-03 14:00:00,98.11,98.16,98.01,98.04,21116.0,97.3787,97.4283,97.2794,97.3092,21116.0
2021-05-03 14:10:00,98.09,98.14,97.92,97.92,8186.0,97.3588,97.4084,97.1901,97.1901,8186.0
2021-05-03 14:20:00,97.94,97.94,97.76,97.84,44431.0,97.2099,97.2099,97.0313,97.1107,44431.0
2021-05-03 14:30:00,97.84,97.92,97.64,97.67,20020.0,97.1107,97.1901,96.9122,96.9419,20020.0
2021-05-03 14:40:00,97.67,97.83,97.67,97.73,13261.0,96.9419,97.1008,96.9419,97.0015,13261.0
2021-05-03 14:50:00,97.73,97.81,97.64,97.72,9983.0,97.0015,97.0809,96.9122,96.9916,9983.0
2021-05-03 15:00:00,97.73,97.75,97.59,97.64,21757.0,97.0015,97.0214,96.8625,96.9122,21757.0
2021-05-03 15:10:00,97.62,97.7,97.57,97.66,14801.0,96.8923,96.9717,96.8427,96.932,14801.0
2021-05-03 15:20:00,97.66,97.68,97.49,97.5,14810.0,96.932,96.9519,96.7633,96.7732,14810.0
2021-05-03 15:30:00,97.51,97.54,97.35,97.41,15501.0,96.7831,96.8129,96.6243,96.6839,15501.0
2021-05-03 15:40:00,97.43,97.46,97.17,97.21,20180.0,96.7037,96.7335,96.4457,96.4854,20180.0
2021-05-03 15:50:00,97.2,97.29,97.04,97.19,70490.0,96.4755,96.5648,96.3166,96.4655,70490.0
2021-05-04 09:30:00,96.77,97.27,96.58,96.92,17107.0,96.0487,96.5449,95.8601,96.1975,17107.0
2021-05-04 09:40:00,96.8,96.82,95.83,95.83,14776.0,96.0784,96.0983,95.1157,95.1157,14776.0
2021-05-04 09:50:00,95.79,95.83,95.3,95.37,19060.0,95.076,95.1157,94.5896,94.6591,19060.0
2021-05-04 10:00:00,95.33,95.84,95.31,95.81,7096.0,94.6194,95.1256,94.5995,95.0958,7096.0
2021-05-04 10:10:00,95.84,96.11,95.62,96.06,8894.0,95.1256,95.3936,94.9072,95.344,8894.0
2021-05-04 10:20:00,96.18,96.67,96.16,96.66,9541.0,95.4631,95.9494,95.4432,95.9395,9541.0
2021-05-04 10:30:00,96.7,96.93,96.54,96.93,7229.0,95.9792,96.2075,95.8204,96.2075,7229.0
2021-05-04 10:40:00,96.9,97.02,96.77,96.81,9234.0,96.1777,96.2968,96.0487,96.0884,9234.0
2021-05-04 10:50:00,96.74,96.86,96.56,96.62,11711.0,96.0189,96.138,95.8402,95.8998,11711.0
2021-05-04 11:00:00,96.62,96.78,96.34,96.36,21769.0,95.8998,96.0586,95.6219,95.6417,21769.0
2021-05-04 11:10:00,96.5,96.5,96.14,96.23,4714.0,95.7807,95.7807,95.4234,95.5127,4714.0
2021-05-04 11:20:00,96.18,96.55,96.13,96.53,3689.0,95.4631,95.8303,95.4134,95.8104,3689.0
2021-05-04 11:30:00,96.49,96.78,96.49,96.75,6489.0,95.7707,96.0586,95.7707,96.0288,6489.0
2021-05-04 11:40:00,96.73,96.74,96.46,96.51,8716.0,96.009,96.0189,95.741,95.7906,8716.0
2021-05-04 11:50:00,96.49,96.51,96.31,96.48,7257.0,95.7707,95.7906,95.5921,95.7608,7257.0
2021-05-04 12:00:00,96.75,97.0,96.65,97.0,4784.0,96.0288,96.2769,95.9296,96.2769,4784.0
2021-05-04 12:10:00,97.03,97.25,97.02,97.12,9287.0,96.3067,96.5251,96.2968,96.396,9287.0
2021-05-04 12:20:00,97.16,97.45,97.16,97.41,8481.0,96.4358,96.7236,96.4358,96.6839,8481.0
2021-05-04 12:30:00,97.36,97.36,97.09,97.12,4554.0,96.6343,96.6343,96.3663,96.396,4554.0
2021-05-04 12:40:00,97.09,97.15,96.97,97.09,5294.0,96.3663,96.4258,96.2472,96.3663,5294.0
2021-05-04 12:50:00,97.12,97.21,97.06,97.11,8351.0,96.396,96.4854,96.3365,96.3861,8351.0
2021-05-04 13:00:00,97.15,97.23,97.01,97.1,4358.0,96.4258,96.5052,96.2869,96.3762,4358.0
2021-05-04 13:10:00,97.12,97.22,97.09,97.14,5157.0,96.396,96.4953,96.3663,96.4159,5157.0
2021-05-04 13:20:00,97.14,97.33,97.14,97.21,4548.0,96.4159,96.6045,96.4159,96.4854,4548.0
2021-05-04 13:30:00,97.18,97.3,97.18,97.24,1601.0,96.4556,96.5747,96.4556,96.5152,1601.0
2021-05-04 13:40:00,97.18,97.32,97.13,97.32,4932.0,96.4556,96.5946,96.406,96.5946,4932.0
2021-05-04 13:50:00,97.32,97.37,97.19,97.35,5055.0,96.5946,96.6442,96.4655,96.6243,5055.0
2021-05-04 14:00:00,97.25,97.37,97.17,97.35,5085.0,96.5251,96.6442,96.4457,96.6243,5085.0
2021-05-04 14:10:00,97.37,97.55,97.32,97.35,8271.0,96.6442,96.8228,96.5946,96.6243,8271.0
2021-05-04 14:20:00,97.38,97.39,97.17,97.24,8203.0,96.6541,96.664,96.4457,96.5152,8203.0
2021-05-04 14:30:00,97.25,97.4,97.02,97.3,25757.0,96.5251,96.674,96.2968,96.5747,25757.0
2021-05-04 14:40:00,97.29,97.56,97.29,97.48,2700.0,96.5648,96.8328,96.5648,96.7534,2700.0
2021-05-04 14:50:00,97.38,97.41,97.28,97.31,6297.0,96.6541,96.6839,96.5549,96.5846,6297.0
2021-05-04 15:00:00,97.2,97.29,97.02,97.21,19434.0,96.4755,96.5648,96.2968,96.4854,19434.0
2021-05-04 15:10:00,97.25,97.25,97.02,97.03,7424.0,96.5251,96.5251,96.2968,96.3067,7424.0
2021-05-04 15:20:00,97.03,97.19,96.97,97.18,12672.0,96.3067,96.4655,96.2472,96.4556,12672.0
2021-05-04 15:30:00,97.15,97.42,97.11,97.41,14460.0,96.4258,96.6938,96.3861,96.6839,14460.0
2021-05-04 15:40:00,97.38,97.5,97.34,97.4,18865.0,96.6541,96.7732,96.6144,96.674,18865.0
2021-05-04 15:50:00,97.45,97.69,97.38,97.69,63410.0,96.7236,96.9618,96.6541,96.9618,63410.0
2021-05-05 09:30:00,97.92,98.27,97.25,97.3,25662.0,97.1901,97.5375,96.5251,96.5747,25662.0
2021-05-05 09:40:00,97.28,97.76,97.24,97.63,10578.0,96.5549,97.0313,96.5152,96.9022,10578.0
2021-05-05 09:50:00,97.57,97.83,97.39,97.39,9353.0,96.8427,97.1008,96.664,96.664,9353.0
2021-05-05 10:00:00,97.38,97.48,97.1,97.23,47566.0,96.6541,96.7534,96.3762,96.5052,47566.0
2021-05-05 10:10:00,97.23,97.37,97.11,97.3,12311.0,96.5052,96.6442,96.3861,96.5747,12311.0
2021-05-05 10:20:00,97.35,97.4,96.84,97.07,10430.0,96.6243,96.674,96.1181,96.3464,10430.0
2021-05-05 10:30:00,97.11,97.21,96.77,97.2,9110.0,96.3861,96.4854,96.0487,96.4755,9110.0
2021-05-05 10:40:00,97.24,97.51,97.21,97.51,4801.0,96.5152,96.7831,96.4854,96.7831,4801.0
2021-05-05 10:50:00,97.58,97.61,97.46,97.59,5333.0,96.8526,96.8824,96.7335,96.8625,5333.0
2021-05-05 11:00:00,97.64,97.82,97.53,97.81,13192.0,96.9122,97.0908,96.803,97.0809,13192.0
2021-05-05 11:10:00,97.87,97.98,97.87,97.94,4215.0,97.1405,97.2496,97.1405,97.2099,4215.0
2021-05-05 11:20:00,97.94,98.01,97.84,97.84,2396.0,97.2099,97.2794,97.1107,97.1107,2396.0
2021-05-05 11:30:00,97.88,97.98,97.82,97.98,4256.0,97.1504,97.2496,97.0908,97.2496,4256.0
2021-05-05 11:40:00,97.98,98.06,97.88,98.0,6779.0,97.2496,97.329,97.1504,97.2695,6779.0
2021-05-05 11:50:00,98.03,98.19,98.01,98.13,5566.0,97.2993,97.4581,97.2794,97.3985,5566.0
2021-05-05 12:00:00,98.13,98.34,98.1,98.34,6693.0,97.3985,97.607,97.3687,97.607,6693.0
2021-05-05 12:10:00,98.34,98.47,98.31,98.31,5198.0,97.607,97.736,97.5772,97.5772,5198.0
2021-05-05 12:20:00,98.3,98.3,98.07,98.17,9152.0,97.5673,97.5673,97.339,97.4382,9152.0
2021-05-05 12:30:00,98.15,98.19,97.94,97.94,5564.0,97.4184,97.4581,97.2099,97.2099,5564.0
2021-05-05 12:40:00,97.94,97.94,97.76,97.87,4124.0,97.2099,97.2099,97.0313,97.1405,4124.0
2021-05-05 12:50:00,97.79,97.83,97.76,97.8,3200.0,97.0611,97.1008,97.0313,97.071,3200.0
2021-05-05 13:00:00,97.84,97.9,97.75,97.86,5740.0,97.1107,97.1702,97.0214,97.1305,5740.0
2021-05-05 13:10:00,97.83,97.9,97.8,97.89,7942.0,97.1008,97.1702,97.071,97.1603,7942.0
2021-05-05 13:20:00,97.94,98.18,97.86,97.94,4194.0,97.2099,97.4481,97.1305,97.2099,4194.0
2021-05-05 13:30:00,97.91,98.03,97.91,97.96,5354.0,97.1802,97.2993,97.1802,97.2298,5354.0
2021-05-05 13:40:00,97.96,97.96,97.87,97.95,2930.0,97.2298,97.2298,97.1405,97.2199,2930.0
2021-05-05 13:50:00,97.95,98.07,97.92,98.03,8167.0,97.2199,97.339,97.1901,97.2993,8167.0
2021-05-05 14:00:00,98.0,98.06,97.86,97.86,5647.0,97.2695,97.329,97.1305,97.1305,5647.0
2021-05-05 14:10:00,97.82,98.01,97.82,98.0,6129.0,97.0908,97.2794,97.0908,97.2695,6129.0
2021-05-05 14:20:00,97.92,98.1,97.92,98.1,8647.0,97.1901,97.3687,97.1901,97.3687,8647.0
2021-05-05 14:30:00,98.1,98.15,98.02,98.03,8591.0,97.3687,97.4184,97.2893,97.2993,8591.0
2021-05-05 14:40:00,98.05,98.17,98.01,98.14,10378.0,97.3191,97.4382,97.2794,97.4084,10378.0
2021-05-05 14:50:00,98.12,98.17,97.94,98.08,13014.0,97.3886,97.4382,97.2099,97.3489,13014.0
2021-05-05 15:00:00,98.07,98.07,97.73,97.73,11051.0,97.339,97.339,97.0015,97.0015,11051.0
2021-05-05 15:10:00,97.72,97.9,97.64,97.86,10513.0,96.9916,97.1702,96.9122,97.1305,10513.0
2021-05-05 15:20:00,97.85,97.86,97.65,97.75,13846.0,97.1206,97.1305,96.9221,97.0214,13846.0
2021-05-05 15:30:00,97.79,97.79,97.53,97.6,30863.0,97.0611,97.0611,96.803,96.8725,30863.0
2021-05-05 15:40:00,97.62,97.64,97.29,97.29,48232.0,96.8923,96.9122,96.5648,96.5648,48232.0
2021-05-05 15:50:00,97.29,97.65,97.27,97.4,108785.0,96.5648,96.9221,96.5449,96.674,108785.0
2021-05-06 09:30:00,97.3,98.63,96.31,97.7,32738.0,96.5747,97.8948,95.5921,96.9717,32738.0
2021-05-06 09:40:00,97.82,98.32,97.55,97.97,15116.0,97.0908,97.5871,96.8228,97.2397,15116.0
2021-05-06 09:50:00,98.02,98.15,97.56,98.01,15071.0,97.2893,97.4184,96.8328,97.2794,15071.0
2021-05-06 10:00:00,98.01,98.08,97.72,97.83,9873.0,97.2794,97.3489,96.9916,97.1008,9873.0
2021-05-06 10:10:00,97.99,98.57,97.75,98.48,13551.0,97.2596,97.8352,97.0214,97.7459,13551.0
2021-05-06 10:20:00,98.47,98.47,98.0,98.18,14757.0,97.736,97.736,97.2695,97.4481,14757.0
2021-05-06 10:30:00,98.27,98.59,98.13,98.46,13905.0,97.5375,97.8551,97.3985,97.7261,13905.0
2021-05-06 10:40:00,98.42,98.99,98.3,98.82,18483.0,97.6864,98.2521,97.5673,98.0834,18483.0
2021-05-06 10:50:00,98.8,98.99,98.71,98.9,15426.0,98.0635,98.2521,97.9742,98.1628,15426.0
2021-05-06 11:00:00,98.83,99.43,98.83,99.16,21165.0,98.0933,98.6888,98.0933,98.4208,21165.0
2021-05-06 11:10:00,99.12,99.6,99.01,99.59,13519.0,98.3811,98.8576,98.272,98.8476,13519.0
2021-05-06 11:20:00,99.51,100.0,99.5,99.8,15246.0,98.7682,99.2546,98.7583,99.0561,15246.0
2021-05-06 11:30:00,99.87,99.87,98.94,99.36,18150.0,99.1256,99.1256,98.2025,98.6194,18150.0
2021-05-06 11:40:00,99.42,99.83,99.37,99.44,13263.0,98.6789,99.0858,98.6293,98.6988,13263.0
2021-05-06 11:50:00,99.39,99.81,99.26,99.65,18836.0,98.6491,99.066,98.5201,98.9072,18836.0
2021-05-06 12:00:00,99.71,99.8,99.62,99.71,8102.0,98.9667,99.0561,98.8774,98.9667,8102.0
2021-05-06 12:10:00,99.7,99.73,99.5,99.52,18219.0,98.9568,98.9866,98.7583,98.7782,18219.0
2021-05-06 12:20:00,99.53,99.64,99.4,99.56,11840.0,98.7881,98.8973,98.6591,98.8179,11840.0
2021-05-06 12:30:00,99.61,99.73,99.37,99.58,11946.0,98.8675,98.9866,98.6293,98.8377,11946.0
2021-05-06 12:40:00,99.63,99.78,99.45,99.68,38487.0,98.8873,99.0362,98.7087,98.937,38487.0
2021-05-06 12:50:00,99.69,99.75,99.42,99.47,5983.0,98.9469,99.0064,98.6789,98.7285,5983.0
2021-05-06 13:00:00,99.57,99.63,99.45,99.54,5407.0,98.8278,98.8873,98.7087,98.798,5407.0
2021-05-06 13:10:00,99.59,99.63,99.2,99.21,35352.0,98.8476,98.8873,98.4605,98.4705,35352.0
2021-05-06 13:20:00,99.26,99.46,99.15,99.32,11532.0,98.5201,98.7186,98.4109,98.5796,11532.0
2021-05-06 13:30:00,99.37,99.46,99.18,99.18,6452.0,98.6293,98.7186,98.4407,98.4407,6452.0
2021-05-06 13:40:00,99.14,99.26,98.95,99.12,27364.0,98.401,98.5201,98.2124,98.3811,27364.0
2021-05-06 13:50:00,99.13,99.4,98.89,99.01,9395.0,98.3911,98.6591,98.1529,98.272,9395.0
2021-05-06 14:00:00,99.02,99.05,98.62,98.62,6698.0,98.2819,98.3117,97.8849,97.8849,6698.0
2021-05-06 14:10:00,98.63,98.85,98.58,98.81,8630.0,97.8948,98.1132,97.8452,98.0735,8630.0
2021-05-06 14:20:00,98.77,98.94,98.65,98.77,13001.0,98.0337,98.2025,97.9146,98.0337,13001.0
2021-05-06 14:30:00,98.76,98.78,98.58,98.61,9748.0,98.0238,98.0437,97.8452,97.8749,9748.0
2021-05-06 14:40:00,98.62,98.91,98.6,98.82,13637.0,97.8849,98.1727,97.865,98.0834,13637.0
2021-05-06 14:50:00,98.83,98.9,98.7,98.79,12287.0,98.0933,98.1628,97.9643,98.0536,12287.0
2021-05-06 15:00:00,98.79,98.83,98.62,98.66,13723.0,98.0536,98.0933,97.8849,97.9246,13723.0
2021-05-06 15:10:00,98.65,98.71,98.42,98.5,17165.0,97.9146,97.9742,97.6864,97.7658,17165.0
2021-05-06 15:20:00,98.51,98.64,98.47,98.61,14794.0,97.7757,97.9047,97.736,97.8749,14794.0
2021-05-06 15:30:00,98.58,98.61,98.36,98.48,22127.0,97.8452,97.8749,97.6268,97.7459,22127.0
2021-05-06 15:40:00,98.49,98.56,98.4,98.48,43987.0,97.7558,97.8253,97.6665,97.7459,43987.0
2021-05-06 15:50:00,98.49,98.65,98.32,98.6,150074.0,97.7558,97.9146,97.5871,97.865,150074.0
2021-05-07 09:30:00,97.94,98.0,97.32,98.0,41168.0,97.2099,97.2695,96.5946,97.2695,41168.0
2021-05-07 09:40:00,97.94,98.73,97.9,98.73,20713.0,97.2099,97.994,97.1702,97.994,20713.0
2021-05-07 09:50:00,98.63,98.73,98.23,98.45,16147.0,97.8948,97.994,97.4978,97.7161,16147.0
2021-05-07 10:00:00,98.56,98.61,98.3,98.57,16672.0,97.8253,97.8749,97.5673,97.8352,16672.0
2021-05-07 10:10:00,98.53,98.67,98.42,98.59,58480.0,97.7955,97.9345,97.6864,97.8551,58480.0
2021-05-07 10:20:00,98.57,98.73,98.52,98.69,47962.0,97.8352,97.994,97.7856,97.9543,47962.0
2021-05-07 10:30:00,98.7,99.05,98.57,99.05,19559.0,97.9643,98.3117,97.8352,98.3117,19559.0
2021-05-07 10:40:00,99.09,99.59,99.02,99.59,14180.0,98.3514,98.8476,98.2819,98.8476,14180.0
2021-05-07 10:50:00,99.59,99.92,99.58,99.73,10727.0,98.8476,99.1752,98.8377,98.9866,10727.0
2021-05-07 11:00:00,99.81,100.18,99.78,100.15,19165.0,99.066,99.4332,99.0362,99.4035,19165.0
2021-05-07 11:10:00,100.07,100.43,100.01,100.26,13200.0,99.3241,99.6814,99.2645,99.5126,13200.0
2021-05-07 11:20:00,100.26,100.68,100.23,100.68,14832.0,99.5126,99.9295,99.4829,99.9295,14832.0
2021-05-07 11:30:00,100.6,100.93,100.46,100.93,13005.0,99.8501,100.1776,99.7112,100.1776,13005.0
2021-05-07 11:40:00,100.94,100.95,100.68,100.76,12483.0,100.1876,100.1975,99.9295,100.0089,12483.0
2021-05-07 11:50:00,100.76,100.94,100.75,100.89,9012.0,100.0089,100.1876,99.999,100.1379,9012.0
2021-05-07 12:00:00,100.89,101.42,100.89,101.42,16828.0,100.1379,100.664,100.1379,100.664,16828.0
2021-05-07 12:10:00,101.36,101.42,100.98,101.15,33219.0,100.6044,100.664,100.2273,100.396,33219.0
2021-05-07 12:20:00,101.19,101.49,101.19,101.39,13132.0,100.4357,100.7335,100.4357,100.6342,13132.0
2021-05-07 12:30:00,101.38,101.38,101.17,101.17,12097.0,100.6243,100.6243,100.4159,100.4159,12097.0
2021-05-07 12:40:00,101.15,101.23,101.14,101.2,10093.0,100.396,100.4754,100.3861,100.4456,10093.0
2021-05-07 12:50:00,101.23,101.25,101.04,101.14,14653.0,100.4754,100.4953,100.2868,100.3861,14653.0
2021-05-07 13:00:00,101.2,101.72,101.16,101.64,36702.0,100.4456,100.9618,100.4059,100.8824,36702.0
2021-05-07 13:10:00,101.66,101.66,101.15,101.25,9344.0,100.9022,100.9022,100.396,100.4953,9344.0
2021-05-07 13:20:00,101.25,101.5,101.22,101.25,9402.0,100.4953,100.7434,100.4655,100.4953,9402.0
2021-05-07 13:30:00,101.18,101.67,101.18,101.53,38242.0,100.4258,100.9121,100.4258,100.7732,38242.0
2021-05-07 13:40:00,101.5,101.62,101.45,101.52,28670.0,100.7434,100.8625,100.6938,100.7633,28670.0
2021-05-07 13:50:00,101.55,101.58,101.34,101.36,16260.0,100.793,100.8228,100.5846,100.6044,16260.0
2021-05-07 14:00:00,101.33,101.43,101.17,101.36,16419.0,100.5747,100.6739,100.4159,100.6044,16419.0
2021-05-07 14:10:00,101.35,101.37,101.21,101.27,15881.0,100.5945,100.6144,100.4556,100.5151,15881.0
2021-05-07 14:20:00,101.23,101.25,101.04,101.14,44516.0,100.4754,100.4953,100.2868,100.3861,44516.0
2021-05-07 14:30:00,101.12,101.16,101.0,101.04,32969.0,100.3662,100.4059,100.2471,100.2868,32969.0
2021-05-07 14:40:00,101.04,101.04,100.78,100.8,19741.0,100.2868,100.2868,100.0288,100.0486,19741.0
2021-05-07 14:50:00,100.79,100.92,100.67,100.74,22117.0,100.0387,100.1677,99.9196,99.9891,22117.0
2021-05-07 15:00:00,100.72,100.79,100.5,100.59,36391.0,99.9692,100.0387,99.7509,99.8402,36391.0
2021-05-07 15:10:00,100.58,100.68,100.52,100.59,30536.0,99.8303,99.9295,99.7707,99.8402,30536.0
2021-05-07 15:20:00,100.61,100.61,100.36,100.48,27384.0,99.86,99.86,99.6119,99.731,27384.0
2021-05-07 15:30:00,100.5,100.53,100.36,100.42,39101.0,99.7509,99.7806,99.6119,99.6715,39101.0
2021-05-07 15:40:00,100.41,100.51,100.05,100.11,67807.0,99.6615,99.7608,99.3042,99.3638,67807.0
2021-05-07 15:50:00,100.08,100.38,100.08,100.16,143582.0,99.334,99.6317,99.334,99.4134,143582.0
2021-05-10 09:30:00,100.73,101.31,100.43,100.56,17389.0,99.9791,100.5548,99.6814,99.8104,17389.0
2021-05-10 09:40:00,100.6,100.75,100.12,100.6,7799.0,99.8501,99.999,99.3737,99.8501,7799.0
2021-05-10 09:50:00,100.64,100.76,100.43,100.62,8121.0,99.8898,100.0089,99.6814,99.87,8121.0
2021-05-10 10:00:00,100.7,100.72,100.29,100.4,10952.0,99.9494,99.9692,99.5424,99.6516,10952.0
2021-05-10 10:10:00,100.38,100.93,100.34,100.93,14450.0,99.6317,100.1776,99.592,100.1776,14450.0
2021-05-10 10:20:00,100.97,101.09,100.48,100.58,10443.0,100.2174,100.3365,99.731,99.8303,10443.0
2021-05-10 10:30:00,100.58,101.03,100.57,101.0,12505.0,99.8303,100.2769,99.8203,100.2471,12505.0
2021-05-10 10:40:00,101.0,101.0,100.75,100.97,15286.0,100.2471,100.2471,99.999,100.2174,15286.0
2021-05-10 10:50:00,100.95,101.8,100.93,101.71,20878.0,100.1975,101.0412,100.1776,100.9518,20878.0
2021-05-10 11:00:00,101.63,101.88,101.47,101.82,9726.0,100.8724,101.1206,100.7136,101.061,9726.0
2021-05-10 11:10:00,101.81,101.9,101.41,101.61,17564.0,101.0511,101.1404,100.6541,100.8526,17564.0
2021-05-10 11:20:00,101.63,101.85,101.45,101.79,37149.0,100.8724,101.0908,100.6938,101.0312,37149.0
2021-05-10 11:30:00,101.79,101.96,101.7,101.88,21935.0,101.0312,101.2,100.9419,101.1206,21935.0
2021-05-10 11:40:00,101.85,101.93,101.45,101.47,12225.0,101.0908,101.1702,100.6938,100.7136,12225.0
2021-05-10 11:50:00,101.53,101.55,101.3,101.36,14944.0,100.7732,100.793,100.5449,100.6044,14944.0
2021-05-10 12:00:00,101.34,101.4,101.24,101.31,12326.0,100.5846,100.6441,100.4853,100.5548,12326.0
2021-05-10 12:10:00,101.29,101.49,101.25,101.47,6977.0,100.535,100.7335,100.4953,100.7136,6977.0
2021-05-10 12:20:00,101.47,101.59,101.03,101.16,20850.0,100.7136,100.8327,100.2769,100.4059,20850.0
2021-05-10 12:30:00,101.19,101.5,101.12,101.41,7040.0,100.4357,100.7434,100.3662,100.6541,7040.0
2021-05-10 12:40:00,101.42,101.43,101.2,101.23,7959.0,100.664,100.6739,100.4456,100.4754,7959.0
2021-05-10 12:50:00,101.23,101.32,101.12,101.13,5890.0,100.4754,100.5647,100.3662,100.3762,5890.0
2021-05-10 13:00:00,101.09,101.21,101.09,101.21,5875.0,100.3365,100.4556,100.3365,100.4556,5875.0
2021-05-10 13:10:00,101.22,101.34,101.11,101.19,7457.0,100.4655,100.5846,100.3563,100.4357,7457.0
2021-05-10 13:20:00,101.22,101.39,101.22,101.29,9238.0,100.4655,100.6342,100.4655,100.535,9238.0
2021-05-10 13:30:00,101.27,101.46,101.25,101.42,5238.0,100.5151,100.7037,100.4953,100.664,5238.0
2021-05-10 13:40:00,101.39,101.52,101.3,101.48,8922.0,100.6342,100.7633,100.5449,100.7235,8922.0
2021-05-10 13:50:00,101.49,101.58,101.45,101.47,7668.0,100.7335,100.8228,100.6938,100.7136,7668.0
2021-05-10 14:00:00,101.43,101.53,101.35,101.49,7516.0,100.6739,100.7732,100.5945,100.7335,7516.0
2021-05-10 14:10:00,101.51,101.6,101.3,101.37,16181.0,100.7533,100.8427,100.5449,100.6144,16181.0
2021-05-10 14:20:00,101.39,101.54,101.18,101.42,14745.0,100.6342,100.7831,100.4258,100.664,14745.0
2021-05-10 14:30:00,101.38,101.49,101.3,101.44,20782.0,100.6243,100.7335,100.5449,100.6838,20782.0
2021-05-10 14:40:00,101.41,101.45,101.14,101.14,25298.0,100.6541,100.6938,100.3861,100.3861,25298.0
2021-05-10 14:50:00,101.12,101.12,100.81,100.97,10161.0,100.3662,100.3662,100.0585,100.2174,10161.0
2021-05-10 15:00:00,101.0,101.03,100.78,100.88,9944.0,100.2471,100.2769,100.0288,100.128,9944.0
2021-05-10 15:10:00,100.94,101.11,100.9,101.02,17014.0,100.1876,100.3563,100.1479,100.267,17014.0
2021-05-10 15:20:00,101.0,101.25,100.88,101.2,24652.0,100.2471,100.4953,100.128,100.4456,24652.0
2021-05-10 15:30:00,101.18,101.2,100.95,101.11,30961.0,100.4258,100.4456,100.1975,100.3563,30961.0
2021-05-10 15:40:00,101.07,101.14,100.93,100.98,42892.0,100.3166,100.3861,100.1776,100.2273,42892.0
2021-05-10 15:50:00,100.98,100.98,100.52,100.61,149189.0,100.2273,100.2273,99.7707,99.86,149189.0
2021-05-11 09:30:00,99.0,100.04,98.76,99.11,53440.0,98.262,99.2943,98.0238,98.3712,53440.0
2021-05-11 09:40:00,99.15,99.56,99.05,99.32,13003.0,98.4109,98.8179,98.3117,98.5796,13003.0
2021-05-11 09:50:00,99.34,99.76,99.34,99.62,35512.0,98.5995,99.0164,98.5995,98.8774,35512.0
2021-05-11 10:00:00,99.7,100.02,99.2,99.2,11358.0,98.9568,99.2744,98.4605,98.4605,11358.0
2021-05-11 10:10:00,99.17,99.27,98.16,98.21,19902.0,98.4308,98.53,97.4283,97.4779,19902.0
2021-05-11 10:20:00,98.26,98.74,97.95,98.11,21003.0,97.5276,98.004,97.2199,97.3787,21003.0
2021-05-11 10:30:00,98.15,98.15,97.35,97.5,21561.0,97.4184,97.4184,96.6243,96.7732,21561.0
2021-05-11 10:40:00,97.54,97.74,97.28,97.66,12253.0,96.8129,97.0114,96.5549,96.932,12253.0
2021-05-11 10:50:00,97.62,97.99,97.62,97.82,10620.0,96.8923,97.2596,96.8923,97.0908,10620.0
2021-05-11 11:00:00,97.86,97.92,97.47,97.8,12068.0,97.1305,97.1901,96.7434,97.071,12068.0
2021-05-11 11:10:00,97.82,98.13,97.71,98.09,12796.0,97.0908,97.3985,96.9817,97.3588,12796.0
2021-05-11 11:20:00,98.09,98.63,98.08,98.58,23048.0,97.3588,97.8948,97.3489,97.8452,23048.0
2021-05-11 11:30:00,98.56,98.91,98.56,98.61,29946.0,97.8253,98.1727,97.8253,97.8749,29946.0
2021-05-11 11:40:00,98.65,98.83,98.44,98.83,8256.0,97.9146,98.0933,97.7062,98.0933,8256.0
2021-05-11 11:50:00,98.78,98.82,98.6,98.63,12215.0,98.0437,98.0834,97.865,97.8948,12215.0
2021-05-11 12:00:00,98.64,98.64,98.28,98.37,5362.0,97.9047,97.9047,97.5474,97.6367,5362.0
2021-05-11 12:10:00,98.38,98.7,98.33,98.66,36757.0,97.6467,97.9643,97.597,97.9246,36757.0
2021-05-11 12:20:00,98.66,98.67,98.25,98.3,4942.0,97.9246,97.9345,97.5176,97.5673,4942.0
2021-05-11 12:30:00,98.31,98.67,98.24,98.56,6511.0,97.5772,97.9345,97.5077,97.8253,6511.0
2021-05-11 12:40:00,98.69,98.74,98.21,98.35,17404.0,97.9543,98.004,97.4779,97.6169,17404.0
2021-05-11 12:50:00,98.25,98.44,98.23,98.4,12391.0,97.5176,97.7062,97.4978,97.6665,12391.0
2021-05-11 13:00:00,98.34,98.64,98.34,98.63,11440.0,97.607,97.9047,97.607,97.8948,11440.0
2021-05-11 13:10:00,98.64,98.75,98.47,98.68,7144.0,97.9047,98.0139,97.736,97.9444,7144.0
2021-05-11 13:20:00,98.6,98.7,98.49,98.7,8424.0,97.865,97.9643,97.7558,97.9643,8424.0
2021-05-11 13:30:00,98.72,98.88,98.71,98.88,13771.0,97.9841,98.1429,97.9742,98.1429,13771.0
2021-05-11 13:40:00,98.9,99.01,98.81,98.83,18303.0,98.1628,98.272,98.0735,98.0933,18303.0
2021-05-11 13:50:00,98.78,98.87,98.53,98.87,10108.0,98.0437,98.133,97.7955,98.133,10108.0
2021-05-11 14:00:00,98.88,99.0,98.82,98.9,15634.0,98.1429,98.262,98.0834,98.1628,15634.0
2021-05-11 14:10:00,98.84,98.94,98.67,98.75,13858.0,98.1032,98.2025,97.9345,98.0139,13858.0
2021-05-11 14:20:00,98.79,98.89,98.71,98.81,12295.0,98.0536,98.1529,97.9742,98.0735,12295.0
2021-05-11 14:30:00,98.79,98.83,98.49,98.68,10860.0,98.0536,98.0933,97.7558,97.9444,10860.0
2021-05-11 14:40:00,98.66,98.97,98.58,98.97,21714.0,97.9246,98.2323,97.8452,98.2323,21714.0
2021-05-11 14:50:00,98.97,98.98,98.74,98.78,6938.0,98.2323,98.2422,98.004,98.0437,6938.0
2021-05-11 15:00:00,98.78,98.95,98.63,98.63,13305.0,98.0437,98.2124,97.8948,97.8948,13305.0
2021-05-11 15:10:00,98.65,98.92,98.61,98.8,17670.0,97.9146,98.1826,97.8749,98.0635,17670.0
2021-05-11 15:20:00,98.8,99.0,98.7,98.77,16697.0,98.0635,98.262,97.9643,98.0337,16697.0
2021-05-11 15:30:00,98.77,98.82,98.39,98.43,37787.0,98.0337,98.0834,97.6566,97.6963,37787.0
2021-05-11 15:40:00,98.44,98.62,98.4,98.57,46951.0,97.7062,97.8849,97.6665,97.8352,46951.0
2021-05-11 15:50:00,98.58,98.65,98.35,98.59,226424.0,97.8452,97.9146,97.6169,97.8551,226424.0
2021-05-12 09:30:00,98.53,99.15,97.96,98.47,22180.0,97.7955,98.4109,97.2298,97.736,22180.0
2021-05-12 09:40:00,98.4,98.48,97.82,97.95,5525.0,97.6665,97.7459,97.0908,97.2199,5525.0
2021-05-12 09:50:00,97.96,97.97,97.5,97.64,16295.0,97.2298,97.2397,96.7732,96.9122,16295.0
2021-05-12 10:00:00,97.68,97.85,97.42,97.81,17775.0,96.9519,97.1206,96.6938,97.0809,17775.0
2021-05-12 10:10:00,97.82,98.0,97.67,97.9,15021.0,97.0908,97.2695,96.9419,97.1702,15021.0
2021-05-12 10:20:00,97.87,98.15,97.7,97.72,11839.0,97.1405,97.4184,96.9717,96.9916,11839.0
2021-05-12 10:30:00,97.71,97.83,97.5,97.8,17053.0,96.9817,97.1008,96.7732,97.071,17053.0
2021-05-12 10:40:00,97.78,97.92,97.61,97.81,19897.0,97.0511,97.1901,96.8824,97.0809,19897.0
2021-05-12 10:50:00,97.78,97.83,97.5,97.63,8105.0,97.0511,97.1008,96.7732,96.9022,8105.0
2021-05-12 11:00:00,97.6,97.92,97.49,97.92,7319.0,96.8725,97.1901,96.7633,97.1901,7319.0
2021-05-12 11:10:00,97.89,98.2,97.81,97.81,10098.0,97.1603,97.468,97.0809,97.0809,10098.0
2021-05-12 11:20:00,97.8,97.81,97.27,97.28,7149.0,97.071,97.0809,96.5449,96.5549,7149.0
2021-05-12 11:30:00,97.25,97.25,96.92,96.96,10416.0,96.5251,96.5251,96.1975,96.2372,10416.0
2021-05-12 11:40:00,96.92,97.02,96.74,96.77,6839.0,96.1975,96.2968,96.0189,96.0487,6839.0
2021-05-12 11:50:00,96.76,96.76,96.08,96.24,8471.0,96.0387,96.0387,95.3638,95.5226,8471.0
2021-05-12 12:00:00,96.27,96.33,96.11,96.14,11023.0,95.5524,95.6119,95.3936,95.4234,11023.0
2021-05-12 12:10:00,96.16,96.16,95.74,95.89,10845.0,95.4432,95.4432,95.0263,95.1752,10845.0
2021-05-12 12:20:00,95.84,95.97,95.77,95.97,5563.0,95.1256,95.2546,95.0561,95.2546,5563.0
2021-05-12 12:30:00,95.91,96.02,95.77,95.8,10100.0,95.1951,95.3042,95.0561,95.0859,10100.0
2021-05-12 12:40:00,95.8,95.92,95.65,95.89,7236.0,95.0859,95.205,94.937,95.1752,7236.0
2021-05-12 12:50:00,95.92,95.98,95.58,95.66,6839.0,95.205,95.2645,94.8675,94.9469,6839.0
2021-05-12 13:00:00,95.65,96.19,95.6,96.04,5344.0,94.937,95.473,94.8874,95.3241,5344.0
2021-05-12 13:10:00,96.09,96.17,95.92,95.96,5764.0,95.3737,95.4531,95.205,95.2447,5764.0
2021-05-12 13:20:00,95.92,95.94,95.78,95.78,4644.0,95.205,95.2248,95.066,95.066,4644.0
2021-05-12 13:30:00,95.79,95.93,95.66,95.9,5502.0,95.076,95.2149,94.9469,95.1851,5502.0
2021-05-12 13:40:00,95.87,95.9,95.73,95.79,6090.0,95.1554,95.1851,95.0164,95.076,6090.0
2021-05-12 13:50:00,95.75,96.07,95.7,96.07,6349.0,95.0363,95.3539,94.9866,95.3539,6349.0
2021-05-12 14:00:00,95.99,96.1,95.88,96.03,8478.0,95.2745,95.3837,95.1653,95.3142,8478.0
2021-05-12 14:10:00,95.97,95.97,95.64,95.78,6645.0,95.2546,95.2546,94.9271,95.066,6645.0
2021-05-12 14:20:00,95.88,95.9,95.61,95.62,8342.0,95.1653,95.1851,94.8973,94.9072,8342.0
2021-05-12 14:30:00,95.54,95.62,95.36,95.5,6270.0,94.8278,94.9072,94.6492,94.7881,6270.0
2021-05-12 14:40:00,95.49,95.83,95.46,95.83,6446.0,94.7782,95.1157,94.7484,95.1157,6446.0
2021-05-12 14:50:00,95.82,95.96,95.53,95.55,9447.0,95.1057,95.2447,94.8179,94.8378,9447.0
2021-05-12 15:00:00,95.49,95.53,95.24,95.46,15851.0,94.7782,94.8179,94.5301,94.7484,15851.0
2021-05-12 15:10:00,95.43,95.43,95.01,95.04,17077.0,94.7186,94.7186,94.3018,94.3316,17077.0
2021-05-12 15:20:00,95.07,95.09,94.52,94.78,37607.0,94.3613,94.3812,93.8154,94.0735,37607.0
2021-05-12 15:30:00,94.74,94.89,94.55,94.66,25231.0,94.0338,94.1827,93.8452,93.9544,25231.0
2021-05-12 15:40:00,94.63,94.83,94.51,94.72,42521.0,93.9246,94.1231,93.8055,94.0139,42521.0
2021-05-12 15:50:00,94.69,94.84,94.51,94.64,117268.0,93.9842,94.133,93.8055,93.9345,117268.0
2021-05-13 09:30:00,94.34,95.06,93.69,95.05,46103.0,93.6368,94.3514,92.9916,94.3415,46103.0
2021-05-13 09:40:00,95.07,95.74,95.03,95.47,34726.0,94.3613,95.0263,94.3216,94.7583,34726.0
2021-05-13 09:50:00,95.45,95.8,95.37,95.7,12488.0,94.7385,95.0859,94.6591,94.9866,12488.0
2021-05-13 10:00:00,95.71,96.11,95.69,95.9,28249.0,94.9966,95.3936,94.9767,95.1851,28249.0
2021-05-13 10:10:00,95.82,95.88,95.5,95.53,18739.0,95.1057,95.1653,94.7881,94.8179,18739.0
2021-05-13 10:20:00,95.53,95.86,95.46,95.8,15963.0,94.8179,95.1454,94.7484,95.0859,15963.0
2021-05-13 10:30:00,95.89,95.92,95.56,95.73,16489.0,95.1752,95.205,94.8477,95.0164,16489.0
2021-05-13 10:40:00,95.74,95.76,95.35,95.41,10005.0,95.0263,95.0462,94.6392,94.6988,10005.0
2021-05-13 10:50:00,95.37,95.69,95.21,95.58,26790.0,94.6591,94.9767,94.5003,94.8675,26790.0
2021-05-13 11:00:00,95.63,95.63,95.28,95.4,20390.0,94.9172,94.9172,94.5698,94.6889,20390.0
2021-05-13 11:10:00,95.36,95.41,94.98,95.35,10937.0,94.6492,94.6988,94.272,94.6392,10937.0
2021-05-13 11:20:00,95.44,95.54,95.17,95.2,5414.0,94.7286,94.8278,94.4606,94.4904,5414.0
2021-05-13 11:30:00,95.2,95.67,95.15,95.67,9351.0,94.4904,94.9569,94.4407,94.9569,9351.0
2021-05-13 11:40:00,95.6,95.6,95.32,95.51,7512.0,94.8874,94.8874,94.6095,94.7981,7512.0
2021-05-13 11:50:00,95.47,95.69,95.41,95.45,6587.0,94.7583,94.9767,94.6988,94.7385,6587.0
2021-05-13 12:00:00,95.41,95.62,95.39,95.57,9495.0,94.6988,94.9072,94.6789,94.8576,9495.0
2021-05-13 12:10:00,95.6,95.86,95.6,95.7,8813.0,94.8874,95.1454,94.8874,94.9866,8813.0
2021-05-13 12:20:00,95.63,95.7,95.53,95.61,7381.0,94.9172,94.9866,94.8179,94.8973,7381.0
2021-05-13 12:30:00,95.62,95.79,95.61,95.64,7833.0,94.9072,95.076,94.8973,94.9271,7833.0
2021-05-13 12:40:00,95.6,95.66,95.48,95.66,7164.0,94.8874,94.9469,94.7683,94.9469,7164.0
2021-05-13 12:50:00,95.75,95.75,95.45,95.65,26444.0,95.0363,95.0363,94.7385,94.937,26444.0
2021-05-13 13:00:00,95.61,95.64,95.2,95.4,17282.0,94.8973,94.9271,94.4904,94.6889,17282.0
2021-05-13 13:10:00,95.45,95.85,95.45,95.73,11232.0,94.7385,95.1355,94.7385,95.0164,11232.0
2021-05-13 13:20:00,95.71,95.71,95.26,95.45,6386.0,94.9966,94.9966,94.5499,94.7385,6386.0
2021-05-13 13:30:00,95.46,95.46,95.13,95.17,3101.0,94.7484,94.7484,94.4209,94.4606,3101.0
2021-05-13 13:40:00,95.17,95.24,94.99,94.99,6932.0,94.4606,94.5301,94.2819,94.2819,6932.0
2021-05-13 13:50:00,95.02,95.33,95.02,95.15,7895.0,94.3117,94.6194,94.3117,94.4407,7895.0
2021-05-13 14:00:00,95.17,95.53,95.17,95.46,10123.0,94.4606,94.8179,94.4606,94.7484,10123.0
2021-05-13 14:10:00,95.5,95.52,95.22,95.24,7362.0,94.7881,94.808,94.5102,94.5301,7362.0
2021-05-13 14:20:00,95.25,95.64,95.25,95.59,12760.0,94.54,94.9271,94.54,94.8775,12760.0
2021-05-13 14:30:00,95.59,95.89,95.55,95.82,12975.0,94.8775,95.1752,94.8378,95.1057,12975.0
2021-05-13 14:40:00,95.81,95.91,95.73,95.91,8969.0,95.0958,95.1951,95.0164,95.1951,8969.0
2021-05-13 14:50:00,95.88,95.9,95.58,95.58,15382.0,95.1653,95.1851,94.8675,94.8675,15382.0
2021-05-13 15:00:00,95.58,96.17,95.57,96.17,10972.0,94.8675,95.4531,94.8576,95.4531,10972.0
2021-05-13 15:10:00,96.17,96.21,95.86,95.89,15169.0,95.4531,95.4928,95.1454,95.1752,15169.0
2021-05-13 15:20:00,95.94,96.24,95.92,96.17,13902.0,95.2248,95.5226,95.205,95.4531,13902.0
2021-05-13 15:30:00,96.16,96.32,96.16,96.2,25843.0,95.4432,95.602,95.4432,95.4829,25843.0
2021-05-13 15:40:00,96.2,96.35,96.01,96.18,29201.0,95.4829,95.6318,95.2943,95.4631,29201.0
2021-05-13 15:50:00,96.2,96.28,95.94,96.02,76390.0,95.4829,95.5623,95.2248,95.3042,76390.0
2021-05-14 09:30:00,96.95,97.24,96.2,96.63,17950.0,96.2273,96.5152,95.4829,95.9097,17950.0
2021-05-14 09:40:00,96.58,97.29,96.58,96.91,8407.0,95.8601,96.5648,95.8601,96.1876,8407.0
2021-05-14 09:50:00,96.88,97.18,96.79,97.13,3928.0,96.1578,96.4556,96.0685,96.406,3928.0
2021-05-14 10:00:00,97.05,97.29,96.96,97.15,2746.0,96.3266,96.5648,96.2372,96.4258,2746.0
2021-05-14 10:10:00,97.13,97.39,96.86,96.86,6100.0,96.406,96.664,96.138,96.138,6100.0
2021-05-14 10:20:00,96.88,97.26,96.81,97.02,6676.0,96.1578,96.535,96.0884,96.2968,6676.0
2021-05-14 10:30:00,97.1,97.26,96.91,96.93,4868.0,96.3762,96.535,96.1876,96.2075,4868.0
2021-05-14 10:40:00,96.86,97.21,96.84,97.2,18148.0,96.138,96.4854,96.1181,96.4755,18148.0
2021-05-14 10:50:00,97.21,97.39,97.15,97.22,7086.0,96.4854,96.664,96.4258,96.4953,7086.0
2021-05-14 11:00:00,97.21,97.21,96.92,96.92,6121.0,96.4854,96.4854,96.1975,96.1975,6121.0
2021-05-14 11:10:00,96.95,96.98,96.81,96.94,5416.0,96.2273,96.2571,96.0884,96.2174,5416.0
2021-05-14 11:20:00,96.98,97.0,96.89,96.93,4873.0,96.2571,96.2769,96.1678,96.2075,4873.0
2021-05-14 11:30:00,96.97,96.98,96.86,96.92,4392.0,96.2472,96.2571,96.138,96.1975,4392.0
2021-05-14 11:40:00,96.88,96.99,96.88,96.99,3054.0,96.1578,96.267,96.1578,96.267,3054.0
2021-05-14 11:50:00,97.02,97.23,96.96,97.15,3651.0,96.2968,96.5052,96.2372,96.4258,3651.0
2021-05-14 12:00:00,97.11,97.2,97.04,97.2,5520.0,96.3861,96.4755,96.3166,96.4755,5520.0
2021-05-14 12:10:00,97.24,97.25,97.11,97.15,8242.0,96.5152,96.5251,96.3861,96.4258,8242.0
2021-05-14 12:20:00,97.15,97.24,97.09,97.24,2911.0,96.4258,96.5152,96.3663,96.5152,2911.0
2021-05-14 12:30:00,97.19,97.31,97.14,97.22,5177.0,96.4655,96.5846,96.4159,96.4953,5177.0
2021-05-14 12:40:00,97.25,97.46,97.25,97.44,4375.0,96.5251,96.7335,96.5251,96.7137,4375.0
2021-05-14 12:50:00,97.48,97.48,97.34,97.41,4217.0,96.7534,96.7534,96.6144,96.6839,4217.0
2021-05-14 13:00:00,97.35,97.41,97.3,97.36,7426.0,96.6243,96.6839,96.5747,96.6343,7426.0
2021-05-14 13:10:00,97.35,97.38,97.29,97.37,3594.0,96.6243,96.6541,96.5648,96.6442,3594.0
2021-05-14 13:20:00,97.36,97.41,97.31,97.31,2198.0,96.6343,96.6839,96.5846,96.5846,2198.0
2021-05-14 13:30:00,97.34,97.4,97.31,97.37,3896.0,96.6144,96.674,96.5846,96.6442,3896.0
2021-05-14 13:40:00,97.34,97.47,97.34,97.38,2627.0,96.6144,96.7434,96.6144,96.6541,2627.0
2021-05-14 13:50:00,97.35,97.57,97.35,97.56,5809.0,96.6243,96.8427,96.6243,96.8328,5809.0
2021-05-14 14:00:00,97.51,97.64,97.46,97.64,3216.0,96.7831,96.9122,96.7335,96.9122,3216.0
2021-05-14 14:10:00,97.69,97.73,97.64,97.7,4750.0,96.9618,97.0015,96.9122,96.9717,4750.0
2021-05-14 14:20:00,97.64,97.64,97.55,97.56,3596.0,96.9122,96.9122,96.8228,96.8328,3596.0
2021-05-14 14:30:00,97.62,97.66,97.55,97.57,6200.0,96.8923,96.932,96.8228,96.8427,6200.0
2021-05-14 14:40:00,97.57,97.57,97.48,97.54,5643.0,96.8427,96.8427,96.7534,96.8129,5643.0
2021-05-14 14:50:00,97.51,97.63,97.5,97.63,4196.0,96.7831,96.9022,96.7732,96.9022,4196.0
2021-05-14 15:00:00,97.59,97.73,97.59,97.7,7414.0,96.8625,97.0015,96.8625,96.9717,7414.0
2021-05-14 15:10:00,97.72,97.73,97.67,97.68,3019.0,96.9916,97.0015,96.9419,96.9519,3019.0
2021-05-14 15:20:00,97.69,97.72,97.59,97.66,13789.0,96.9618,96.9916,96.8625,96.932,13789.0
2021-05-14 15:30:00,97.69,97.72,97.56,97.65,24213.0,96.9618,96.9916,96.8328,96.9221,24213.0
2021-05-14 15:40:00,97.65,97.66,97.36,97.4,33643.0,96.9221,96.932,96.6343,96.674,33643.0
2021-05-14 15:50:00,97.39,97.6,97.37,97.43,64846.0,96.664,96.8725,96.6442,96.7037,64846.0
2021-05-17 09:30:00,96.89,97.64,96.33,97.33,17525.0,96.1678,96.9122,95.6119,96.6045,17525.0
2021-05-17 09:40:00,97.38,97.38,96.47,96.53,4938.0,96.6541,96.6541,95.7509,95.8104,4938.0
2021-05-17 09:50:00,96.41,96.44,95.89,96.13,8638.0,95.6913,95.7211,95.1752,95.4134,8638.0
2021-05-17 10:00:00,96.1,96.68,95.8,96.63,6508.0,95.3837,95.9593,95.0859,95.9097,6508.0
2021-05-17 10:10:00,96.63,96.69,96.28,96.59,8715.0,95.9097,95.9693,95.5623,95.87,8715.0
2021-05-17 10:20:00,96.63,96.7,96.22,96.22,5051.0,95.9097,95.9792,95.5028,95.5028,5051.0
2021-05-17 10:30:00,95.93,96.41,95.82,96.39,4578.0,95.2149,95.6913,95.1057,95.6715,4578.0
2021-05-17 10:40:00,96.39,96.65,96.39,96.65,8269.0,95.6715,95.9296,95.6715,95.9296,8269.0
2021-05-17 10:50:00,96.65,96.65,96.2,96.2,2075.0,95.9296,95.9296,95.4829,95.4829,2075.0
2021-05-17 11:00:00,96.25,96.27,96.05,96.17,5666.0,95.5325,95.5524,95.334,95.4531,5666.0
2021-05-17 11:10:00,96.1,96.64,96.1,96.45,3222.0,95.3837,95.9196,95.3837,95.731,3222.0
2021-05-17 11:20:00,96.62,96.73,96.52,96.57,7079.0,95.8998,96.009,95.8005,95.8501,7079.0
2021-05-17 11:30:00,96.57,96.76,96.32,96.71,5323.0,95.8501,96.0387,95.602,95.9891,5323.0
2021-05-17 11:40:00,96.62,96.72,96.59,96.59,2110.0,95.8998,95.999,95.87,95.87,2110.0
2021-05-17 11:50:00,96.58,96.58,96.29,96.54,4628.0,95.8601,95.8601,95.5722,95.8204,4628.0
2021-05-17 12:00:00,96.53,96.71,96.5,96.62,3582.0,95.8104,95.9891,95.7807,95.8998,3582.0
2021-05-17 12:10:00,96.69,96.78,96.58,96.6,4984.0,95.9693,96.0586,95.8601,95.8799,4984.0
2021-05-17 12:20:00,96.59,96.68,96.46,96.61,12048.0,95.87,95.9593,95.741,95.8899,12048.0
2021-05-17 12:30:00,96.61,96.75,96.58,96.68,2192.0,95.8899,96.0288,95.8601,95.9593,2192.0
2021-05-17 12:40:00,96.66,96.73,96.66,96.69,3099.0,95.9395,96.009,95.9395,95.9693,3099.0
2021-05-17 12:50:00,96.64,96.72,96.6,96.72,9246.0,95.9196,95.999,95.8799,95.999,9246.0
2021-05-17 13:00:00,96.77,96.8,96.65,96.65,8234.0,96.0487,96.0784,95.9296,95.9296,8234.0
2021-05-17 13:10:00,96.66,96.7,96.5,96.53,2913.0,95.9395,95.9792,95.7807,95.8104,2913.0
2021-05-17 13:20:00,96.52,96.62,96.39,96.55,18430.0,95.8005,95.8998,95.6715,95.8303,18430.0
2021-05-17 13:30:00,96.49,96.6,96.44,96.54,5123.0,95.7707,95.8799,95.7211,95.8204,5123.0
2021-05-17 13:40:00,96.54,96.75,96.41,96.75,7057.0,95.8204,96.0288,95.6913,96.0288,7057.0
2021-05-17 13:50:00,96.7,96.94,96.64,96.94,12308.0,95.9792,96.2174,95.9196,96.2174,12308.0
2021-05-17 14:00:00,96.99,97.04,96.91,96.94,12575.0,96.267,96.3166,96.1876,96.2174,12575.0
2021-05-17 14:10:00,96.91,96.91,96.77,96.78,3240.0,96.1876,96.1876,96.0487,96.0586,3240.0
2021-05-17 14:20:00,96.82,96.89,96.81,96.84,6750.0,96.0983,96.1678,96.0884,96.1181,6750.0
2021-05-17 14:30:00,96.85,96.98,96.54,96.55,7754.0,96.1281,96.2571,95.8204,95.8303,7754.0
2021-05-17 14:40:00,96.54,96.69,96.53,96.68,8853.0,95.8204,95.9693,95.8104,95.9593,8853.0
2021-05-17 14:50:00,96.76,96.81,96.68,96.78,12718.0,96.0387,96.0884,95.9593,96.0586,12718.0
2021-05-17 15:00:00,96.78,96.89,96.76,96.8,13102.0,96.0586,96.1678,96.0387,96.0784,13102.0
2021-05-17 15:10:00,96.78,96.79,96.51,96.7,21499.0,96.0586,96.0685,95.7906,95.9792,21499.0
2021-05-17 15:20:00,96.71,96.89,96.68,96.83,16558.0,95.9891,96.1678,95.9593,96.1082,16558.0
2021-05-17 15:30:00,96.8,96.89,96.66,96.82,27735.0,96.0784,96.1678,95.9395,96.0983,27735.0
2021-05-17 15:40:00,96.84,96.89,96.7,96.81,26925.0,96.1181,96.1678,95.9792,96.0884,26925.0
2021-05-17 15:50:00,96.81,96.9,96.74,96.8,51679.0,96.0884,96.1777,96.0189,96.0784,51679.0
2021-05-18 09:30:00,96.78,97.05,95.17,95.43,31763.0,96.0586,96.3266,94.4606,94.7186,31763.0
2021-05-18 09:40:00,95.42,95.81,95.23,95.4,15850.0,94.7087,95.0958,94.5201,94.6889,15850.0
2021-05-18 09:50:00,95.46,95.87,95.37,95.6,17646.0,94.7484,95.1554,94.6591,94.8874,17646.0
2021-05-18 10:00:00,95.58,95.64,95.2,95.29,19927.0,94.8675,94.9271,94.4904,94.5797,19927.0
2021-05-18 10:10:00,95.29,95.29,94.81,94.81,56255.0,94.5797,94.5797,94.1033,94.1033,56255.0
2021-05-18 10:20:00,94.85,95.41,94.84,95.37,16755.0,94.143,94.6988,94.133,94.6591,16755.0
2021-05-18 10:30:00,95.31,95.33,94.97,94.97,8625.0,94.5995,94.6194,94.2621,94.2621,8625.0
2021-05-18 10:40:00,94.95,95.01,94.73,94.93,13289.0,94.2422,94.3018,94.0239,94.2224,13289.0
2021-05-18 10:50:00,94.9,94.96,94.48,94.72,21048.0,94.1926,94.2522,93.7757,94.0139,21048.0
2021-05-18 11:00:00,94.67,94.91,94.64,94.85,11421.0,93.9643,94.2025,93.9345,94.143,11421.0
2021-05-18 11:10:00,94.84,95.05,94.78,95.0,13875.0,94.133,94.3415,94.0735,94.2919,13875.0
2021-05-18 11:20:00,94.97,95.06,94.66,94.77,23178.0,94.2621,94.3514,93.9544,94.0636,23178.0
2021-05-18 11:30:00,94.8,94.81,94.55,94.69,13033.0,94.0933,94.1033,93.8452,93.9842,13033.0
2021-05-18 11:40:00,94.69,94.88,94.63,94.73,46788.0,93.9842,94.1727,93.9246,94.0239,46788.0
2021-05-18 11:50:00,94.73,94.73,94.19,94.24,18619.0,94.0239,94.0239,93.4879,93.5375,18619.0
2021-05-18 12:00:00,94.24,94.24,94.04,94.23,13845.0,93.5375,93.5375,93.339,93.5276,13845.0
2021-05-18 12:10:00,94.23,94.44,94.22,94.26,10743.0,93.5276,93.736,93.5177,93.5574,10743.0
2021-05-18 12:20:00,94.23,94.31,94.06,94.08,15620.0,93.5276,93.607,93.3589,93.3787,15620.0
2021-05-18 12:30:00,94.06,94.15,93.94,94.04,18005.0,93.3589,93.4482,93.2398,93.339,18005.0
2021-05-18 12:40:00,94.08,94.18,93.99,94.16,19430.0,93.3787,93.478,93.2894,93.4581,19430.0
2021-05-18 12:50:00,94.16,94.38,94.16,94.18,12042.0,93.4581,93.6765,93.4581,93.478,12042.0
2021-05-18 13:00:00,94.19,94.3,94.06,94.3,30627.0,93.4879,93.5971,93.3589,93.5971,30627.0
2021-05-18 13:10:00,94.27,94.5,94.27,94.43,7652.0,93.5673,93.7956,93.5673,93.7261,7652.0
2021-05-18 13:20:00,94.42,94.46,94.32,94.44,13304.0,93.7162,93.7559,93.6169,93.736,13304.0
2021-05-18 13:30:00,94.45,94.5,94.32,94.39,15278.0,93.746,93.7956,93.6169,93.6864,15278.0
2021-05-18 13:40:00,94.42,94.47,94.27,94.45,10092.0,93.7162,93.7658,93.5673,93.746,10092.0
2021-05-18 13:50:00,94.45,94.46,94.32,94.33,8231.0,93.746,93.7559,93.6169,93.6268,8231.0
2021-05-18 14:00:00,94.33,94.36,94.15,94.34,11728.0,93.6268,93.6566,93.4482,93.6368,11728.0
2021-05-18 14:10:00,94.34,94.38,94.12,94.18,14278.0,93.6368,93.6765,93.4184,93.478,14278.0
2021-05-18 14:20:00,94.18,94.2,93.72,93.81,60900.0,93.478,93.4978,93.0214,93.1107,60900.0
2021-05-18 14:30:00,93.82,93.87,93.71,93.73,29633.0,93.1206,93.1703,93.0115,93.0313,29633.0
2021-05-18 14:40:00,93.75,93.75,93.53,93.6,24600.0,93.0512,93.0512,92.8328,92.9023,24600.0
2021-05-18 14:50:00,93.62,93.83,93.6,93.73,25348.0,92.9221,93.1306,92.9023,93.0313,25348.0
2021-05-18 15:00:00,93.74,93.84,93.64,93.75,35676.0,93.0412,93.1405,92.942,93.0512,35676.0
2021-05-18 15:10:00,93.79,93.85,93.59,93.74,27400.0,93.0909,93.1504,92.8924,93.0412,27400.0
2021-05-18 15:20:00,93.74,93.75,93.56,93.61,25894.0,93.0412,93.0512,92.8626,92.9122,25894.0
2021-05-18 15:30:00,93.59,93.86,93.57,93.69,41387.0,92.8924,93.1603,92.8725,92.9916,41387.0
2021-05-18 15:40:00,93.69,93.88,93.43,93.5,54776.0,92.9916,93.1802,92.7336,92.803,54776.0
2021-05-18 15:50:00,93.47,93.48,93.11,93.18,145795.0,92.7733,92.7832,92.4159,92.4854,145795.0
2021-05-19 09:30:00,92.33,92.47,91.41,91.52,57964.0,91.6418,91.7807,90.7286,90.8378,57964.0
2021-05-19 09:40:00,91.51,91.88,91.19,91.58,17385.0,90.8279,91.1951,90.5103,90.8973,17385.0
2021-05-19 09:50:00,91.62,92.2,91.48,92.0,19368.0,90.937,91.5127,90.7981,91.3142,19368.0
2021-05-19 10:00:00,91.86,91.99,90.77,90.95,23734.0,91.1753,91.3043,90.0934,90.272,23734.0
2021-05-19 10:10:00,90.81,90.9,90.33,90.84,45784.0,90.1331,90.2224,89.6567,90.1629,45784.0
2021-05-19 10:20:00,90.8,90.93,90.28,90.66,24650.0,90.1232,90.2522,89.607,89.9842,24650.0
2021-05-19 10:30:00,90.7,90.76,90.28,90.38,18545.0,90.0239,90.0835,89.607,89.7063,18545.0
2021-05-19 10:40:00,90.34,90.56,90.03,90.56,43109.0,89.6666,89.8849,89.3589,89.8849,43109.0
2021-05-19 10:50:00,90.51,91.22,90.4,91.19,23989.0,89.8353,90.54,89.7261,90.5103,23989.0
2021-05-19 11:00:00,91.14,91.25,90.77,91.03,11970.0,90.4606,90.5698,90.0934,90.3514,11970.0
2021-05-19 11:10:00,91.0,91.29,91.0,91.14,22992.0,90.3217,90.6095,90.3217,90.4606,22992.0
2021-05-19 11:20:00,91.11,91.36,91.11,91.28,14529.0,90.4308,90.679,90.4308,90.5996,14529.0
2021-05-19 11:30:00,91.32,91.41,90.9,90.9,24503.0,90.6393,90.7286,90.2224,90.2224,24503.0
2021-05-19 11:40:00,90.9,91.26,90.83,91.13,14466.0,90.2224,90.5797,90.1529,90.4507,14466.0
2021-05-19 11:50:00,91.13,91.38,91.09,91.3,9115.0,90.4507,90.6988,90.411,90.6194,9115.0
2021-05-19 12:00:00,91.31,91.42,91.1,91.34,18741.0,90.6294,90.7385,90.4209,90.6591,18741.0
2021-05-19 12:10:00,91.35,91.88,91.35,91.78,12685.0,90.6691,91.1951,90.6691,91.0959,12685.0
2021-05-19 12:20:00,91.75,91.78,91.45,91.48,13196.0,91.0661,91.0959,90.7683,90.7981,13196.0
2021-05-19 12:30:00,91.46,91.49,91.23,91.29,38587.0,90.7782,90.808,90.55,90.6095,38587.0
2021-05-19 12:40:00,91.29,91.43,91.1,91.19,30494.0,90.6095,90.7485,90.4209,90.5103,30494.0
2021-05-19 12:50:00,91.21,91.41,91.17,91.24,9780.0,90.5301,90.7286,90.4904,90.5599,9780.0
2021-05-19 13:00:00,91.22,91.62,91.2,91.47,11745.0,90.54,90.937,90.5202,90.7882,11745.0
2021-05-19 13:10:00,91.49,91.64,91.4,91.64,10983.0,90.808,90.9569,90.7187,90.9569,10983.0
2021-05-19 13:20:00,91.66,91.74,91.37,91.45,12462.0,90.9767,91.0562,90.6889,90.7683,12462.0
2021-05-19 13:30:00,91.45,91.49,91.15,91.29,17679.0,90.7683,90.808,90.4706,90.6095,17679.0
2021-05-19 13:40:00,91.24,91.24,91.03,91.23,12244.0,90.5599,90.5599,90.3514,90.55,12244.0
2021-05-19 13:50:00,91.23,91.25,90.89,90.92,15291.0,90.55,90.5698,90.2125,90.2423,15291.0
2021-05-19 14:00:00,90.89,91.08,90.33,90.55,35065.0,90.2125,90.4011,89.6567,89.875,35065.0
2021-05-19 14:10:00,90.52,90.77,90.24,90.32,80094.0,89.8452,90.0934,89.5673,89.6467,80094.0
2021-05-19 14:20:00,90.32,91.05,90.32,90.78,19254.0,89.6467,90.3713,89.6467,90.1033,19254.0
2021-05-19 14:30:00,90.79,90.94,90.38,90.48,28576.0,90.1132,90.2621,89.7063,89.8055,28576.0
2021-05-19 14:40:00,90.46,90.56,90.24,90.36,23467.0,89.7857,89.8849,89.5673,89.6864,23467.0
2021-05-19 14:50:00,90.33,90.81,90.27,90.45,22704.0,89.6567,90.1331,89.5971,89.7758,22704.0
2021-05-19 15:00:00,90.44,90.64,90.41,90.56,18166.0,89.7658,89.9644,89.7361,89.8849,18166.0
2021-05-19 15:10:00,90.55,90.77,90.43,90.57,38691.0,89.875,90.0934,89.7559,89.8949,38691.0
2021-05-19 15:20:00,90.57,90.73,90.52,90.73,74307.0,89.8949,90.0537,89.8452,90.0537,74307.0
2021-05-19 15:30:00,90.74,91.05,90.72,90.87,84185.0,90.0636,90.3713,90.0438,90.1926,84185.0
2021-05-19 15:40:00,90.87,91.13,90.8,91.07,69036.0,90.1926,90.4507,90.1232,90.3911,69036.0
2021-05-19 15:50:00,91.05,91.45,90.97,91.27,175122.0,90.3713,90.7683,90.2919,90.5897,175122.0
2021-05-20 09:30:00,91.82,92.01,91.1,91.12,23122.0,91.1356,91.3241,90.4209,90.4408,23122.0
2021-05-20 09:40:00,91.03,91.44,90.81,91.23,15754.0,90.3514,90.7584,90.1331,90.55,15754.0
2021-05-20 09:50:00,91.18,91.22,90.62,90.68,9358.0,90.5003,90.54,89.9445,90.0041,9358.0
2021-05-20 10:00:00,90.76,90.78,90.18,90.29,37874.0,90.0835,90.1033,89.5078,89.617,37874.0
2021-05-20 10:10:00,90.29,90.45,90.17,90.23,15923.0,89.617,89.7758,89.4979,89.5574,15923.0
2021-05-20 10:20:00,90.21,90.29,89.86,89.95,139067.0,89.5376,89.617,89.1902,89.2795,139067.0
2021-05-20 10:30:00,90.15,90.52,89.96,90.37,21975.0,89.478,89.8452,89.2894,89.6964,21975.0
2021-05-20 10:40:00,90.37,90.44,90.3,90.38,14820.0,89.6964,89.7658,89.6269,89.7063,14820.0
2021-05-20 10:50:00,90.37,90.45,90.36,90.42,10158.0,89.6964,89.7758,89.6864,89.746,10158.0
2021-05-20 11:00:00,90.4,90.82,90.4,90.71,9043.0,89.7261,90.143,89.7261,90.0338,9043.0
2021-05-20 11:10:00,90.74,90.8,90.29,90.29,19737.0,90.0636,90.1232,89.617,89.617,19737.0
2021-05-20 11:20:00,90.31,90.35,89.88,89.88,19083.0,89.6368,89.6765,89.21,89.21,19083.0
2021-05-20 11:30:00,89.93,90.15,89.91,89.91,25744.0,89.2596,89.478,89.2398,89.2398,25744.0
2021-05-20 11:40:00,89.96,90.16,89.88,89.96,41006.0,89.2894,89.4879,89.21,89.2894,41006.0
2021-05-20 11:50:00,89.96,90.41,89.87,90.32,238255.0,89.2894,89.7361,89.2001,89.6467,238255.0
2021-05-20 12:00:00,90.34,90.43,90.28,90.41,12933.0,89.6666,89.7559,89.607,89.7361,12933.0
2021-05-20 12:10:00,90.39,90.68,90.39,90.5,13112.0,89.7162,90.0041,89.7162,89.8254,13112.0
2021-05-20 12:20:00,90.48,90.56,90.13,90.19,14253.0,89.8055,89.8849,89.4582,89.5177,14253.0
2021-05-20 12:30:00,90.23,90.37,90.0,90.37,107871.0,89.5574,89.6964,89.3291,89.6964,107871.0
2021-05-20 12:40:00,90.41,90.77,90.4,90.77,14836.0,89.7361,90.0934,89.7261,90.0934,14836.0
2021-05-20 12:50:00,90.73,90.8,90.68,90.74,7968.0,90.0537,90.1232,90.0041,90.0636,7968.0
2021-05-20 13:00:00,90.67,90.85,90.59,90.68,22619.0,89.9941,90.1728,89.9147,90.0041,22619.0
2021-05-20 13:10:00,90.72,90.98,90.72,90.94,10373.0,90.0438,90.3018,90.0438,90.2621,10373.0
2021-05-20 13:20:00,90.94,90.97,90.8,90.8,14153.0,90.2621,90.2919,90.1232,90.1232,14153.0
2021-05-20 13:30:00,90.85,90.9,90.65,90.7,13692.0,90.1728,90.2224,89.9743,90.0239,13692.0
2021-05-20 13:40:00,90.69,90.83,90.67,90.75,15530.0,90.014,90.1529,89.9941,90.0735,15530.0
2021-05-20 13:50:00,90.74,90.74,90.45,90.65,13069.0,90.0636,90.0636,89.7758,89.9743,13069.0
2021-05-20 14:00:00,90.64,90.83,90.5,90.81,37199.0,89.9644,90.1529,89.8254,90.1331,37199.0
2021-05-20 14:10:00,90.81,90.96,90.8,90.95,17754.0,90.1331,90.282,90.1232,90.272,17754.0
2021-05-20 14:20:00,90.92,91.09,90.9,91.06,19877.0,90.2423,90.411,90.2224,90.3812,19877.0
2021-05-20 14:30:00,91.08,91.16,91.02,91.13,15106.0,90.4011,90.4805,90.3415,90.4507,15106.0
2021-05-20 14:40:00,91.13,91.29,91.05,91.05,17406.0,90.4507,90.6095,90.3713,90.3713,17406.0
2021-05-20 14:50:00,91.05,91.05,90.91,90.95,22461.0,90.3713,90.3713,90.2323,90.272,22461.0
2021-05-20 15:00:00,90.94,91.12,90.89,91.03,24345.0,90.2621,90.4408,90.2125,90.3514,24345.0
2021-05-20 15:10:00,91.08,91.36,91.08,91.35,15333.0,90.4011,90.679,90.4011,90.6691,15333.0
2021-05-20 15:20:00,91.34,91.65,91.3,91.57,20360.0,90.6591,90.9668,90.6194,90.8874,20360.0
2021-05-20 15:30:00,91.58,91.58,91.24,91.24,34643.0,90.8973,90.8973,90.5599,90.5599,34643.0
2021-05-20 15:40:00,91.26,91.38,91.06,91.06,44551.0,90.5797,90.6988,90.3812,90.3812,44551.0
2021-05-20 15:50:00,91.0,91.26,90.91,90.95,112810.0,90.3217,90.5797,90.2323,90.272,112810.0
2021-05-21 09:30:00,91.94,92.42,91.9,92.35,40412.0,91.2547,91.7311,91.215,91.6616,40412.0
2021-05-21 09:40:00,92.41,92.7,92.24,92.53,6321.0,91.7212,92.009,91.5524,91.8403,6321.0
2021-05-21 09:50:00,92.56,92.84,92.35,92.73,14832.0,91.87,92.148,91.6616,92.0388,14832.0
2021-05-21 10:00:00,92.79,92.98,92.57,92.98,8933.0,92.0983,92.2869,91.88,92.2869,8933.0
2021-05-21 10:10:00,93.0,93.1,92.84,92.84,7473.0,92.3068,92.406,92.148,92.148,7473.0
2021-05-21 10:20:00,92.84,92.93,92.64,92.92,5442.0,92.148,92.2373,91.9494,92.2274,5442.0
2021-05-21 10:30:00,92.82,92.94,92.61,92.61,7032.0,92.1281,92.2472,91.9197,91.9197,7032.0
2021-05-21 10:40:00,92.61,92.77,92.56,92.74,4220.0,91.9197,92.0785,91.87,92.0487,4220.0
2021-05-21 10:50:00,92.87,93.08,92.83,93.02,6591.0,92.1777,92.3862,92.138,92.3266,6591.0
2021-05-21 11:00:00,92.97,93.28,92.97,93.21,5386.0,92.277,92.5847,92.277,92.5152,5386.0
2021-05-21 11:10:00,93.28,93.28,92.79,92.91,5515.0,92.5847,92.5847,92.0983,92.2174,5515.0
2021-05-21 11:20:00,92.83,93.13,92.82,92.95,15688.0,92.138,92.4358,92.1281,92.2571,15688.0
2021-05-21 11:30:00,92.93,93.2,92.92,93.06,8904.0,92.2373,92.5053,92.2274,92.3663,8904.0
2021-05-21 11:40:00,93.1,93.13,92.84,92.9,19783.0,92.406,92.4358,92.148,92.2075,19783.0
2021-05-21 11:50:00,92.95,92.98,92.61,92.77,11144.0,92.2571,92.2869,91.9197,92.0785,11144.0
2021-05-21 12:00:00,92.79,92.91,92.54,92.63,24169.0,92.0983,92.2174,91.8502,91.9395,24169.0
2021-05-21 12:10:00,92.59,92.68,92.48,92.51,4590.0,91.8998,91.9891,91.7906,91.8204,4590.0
2021-05-21 12:20:00,92.53,92.6,92.48,92.5,5578.0,91.8403,91.9097,91.7906,91.8105,5578.0
2021-05-21 12:30:00,92.5,92.72,92.5,92.67,44195.0,91.8105,92.0288,91.8105,91.9792,44195.0
2021-05-21 12:40:00,92.7,92.83,92.59,92.66,5950.0,92.009,92.138,91.8998,91.9693,5950.0
2021-05-21 12:50:00,92.64,92.64,92.41,92.41,19341.0,91.9494,91.9494,91.7212,91.7212,19341.0
2021-05-21 13:00:00,92.29,92.48,92.29,92.42,3824.0,91.6021,91.7906,91.6021,91.7311,3824.0
2021-05-21 13:10:00,92.44,92.55,92.37,92.52,5773.0,91.7509,91.8601,91.6815,91.8303,5773.0
2021-05-21 13:20:00,92.51,92.62,92.5,92.6,6603.0,91.8204,91.9296,91.8105,91.9097,6603.0
2021-05-21 13:30:00,92.6,92.86,92.6,92.8,4301.0,91.9097,92.1678,91.9097,92.1083,4301.0
2021-05-21 13:40:00,92.82,92.9,92.7,92.76,4206.0,92.1281,92.2075,92.009,92.0685,4206.0
2021-05-21 13:50:00,92.82,93.12,92.81,93.06,7756.0,92.1281,92.4259,92.1182,92.3663,7756.0
2021-05-21 14:00:00,93.09,93.14,92.96,93.14,6315.0,92.3961,92.4457,92.2671,92.4457,6315.0
2021-05-21 14:10:00,93.11,93.25,93.08,93.23,11356.0,92.4159,92.5549,92.3862,92.535,11356.0
2021-05-21 14:20:00,93.21,93.24,93.05,93.12,11620.0,92.5152,92.545,92.3564,92.4259,11620.0
2021-05-21 14:30:00,93.12,93.22,93.04,93.11,11740.0,92.4259,92.5251,92.3465,92.4159,11740.0
2021-05-21 14:40:00,93.11,93.11,92.92,93.01,5119.0,92.4159,92.4159,92.2274,92.3167,5119.0
2021-05-21 14:50:00,93.04,93.2,93.04,93.08,9461.0,92.3465,92.5053,92.3465,92.3862,9461.0
2021-05-21 15:00:00,93.09,93.24,93.07,93.19,15094.0,92.3961,92.545,92.3762,92.4953,15094.0
2021-05-21 15:10:00,93.19,93.34,93.17,93.3,12557.0,92.4953,92.6442,92.4755,92.6045,12557.0
2021-05-21 15:20:00,93.3,93.36,93.16,93.18,12101.0,92.6045,92.6641,92.4656,92.4854,12101.0
2021-05-21 15:30:00,93.17,93.21,93.02,93.09,22757.0,92.4755,92.5152,92.3266,92.3961,22757.0
2021-05-21 15:40:00,93.08,93.08,92.76,93.02,34325.0,92.3862,92.3862,92.0685,92.3266,34325.0
2021-05-21 15:50:00,93.04,93.06,92.57,92.64,119981.0,92.3465,92.3663,91.88,91.9494,119981.0
2021-05-24 09:30:00,93.06,93.24,92.45,92.45,20298.0,92.3663,92.545,91.7609,91.7609,20298.0
2021-05-24 09:40:00,92.49,93.1,92.22,92.91,6119.0,91.8006,92.406,91.5326,92.2174,6119.0
2021-05-24 09:50:00,92.83,93.12,92.72,92.87,5920.0,92.138,92.4259,92.0288,92.1777,5920.0
2021-05-24 10:00:00,92.9,93.01,92.79,93.01,8371.0,92.2075,92.3167,92.0983,92.3167,8371.0
2021-05-24 10:10:00,92.95,92.99,92.66,92.69,6237.0,92.2571,92.2968,91.9693,91.9991,6237.0
2021-05-24 10:20:00,92.72,92.82,92.4,92.55,7797.0,92.0288,92.1281,91.7112,91.8601,7797.0
2021-05-24 10:30:00,92.54,92.87,92.54,92.83,4872.0,91.8502,92.1777,91.8502,92.138,4872.0
2021-05-24 10:40:00,92.86,93.0,92.57,92.8,9936.0,92.1678,92.3068,91.88,92.1083,9936.0
2021-05-24 10:50:00,92.81,92.96,92.79,92.83,4719.0,92.1182,92.2671,92.0983,92.138,4719.0
2021-05-24 11:00:00,92.75,92.83,92.64,92.69,7423.0,92.0586,92.138,91.9494,91.9991,7423.0
2021-05-24 11:10:00,92.73,92.73,92.57,92.73,9072.0,92.0388,92.0388,91.88,92.0388,9072.0
2021-05-24 11:20:00,92.7,92.8,92.63,92.79,5124.0,92.009,92.1083,91.9395,92.0983,5124.0
2021-05-24 11:30:00,92.79,92.9,92.76,92.76,4446.0,92.0983,92.2075,92.0685,92.0685,4446.0
2021-05-24 11:40:00,92.81,92.84,92.69,92.73,6222.0,92.1182,92.148,91.9991,92.0388,6222.0
2021-05-24 11:50:00,92.68,92.7,92.62,92.68,5891.0,91.9891,92.009,91.9296,91.9891,5891.0
2021-05-24 12:00:00,92.69,92.7,92.47,92.65,4943.0,91.9991,92.009,91.7807,91.9594,4943.0
2021-05-24 12:10:00,92.62,92.68,92.56,92.58,7347.0,91.9296,91.9891,91.87,91.8899,7347.0
2021-05-24 12:20:00,92.58,92.64,92.44,92.5,6592.0,91.8899,91.9494,91.7509,91.8105,6592.0
2021-05-24 12:30:00,92.51,92.62,92.48,92.5,6945.0,91.8204,91.9296,91.7906,91.8105,6945.0
2021-05-24 12:40:00,92.49,92.51,92.44,92.48,5705.0,91.8006,91.8204,91.7509,91.7906,5705.0
2021-05-24 12:50:00,92.46,92.51,92.3,92.33,16275.0,91.7708,91.8204,91.612,91.6418,16275.0
2021-05-24 13:00:00,92.39,92.51,92.32,92.36,10596.0,91.7013,91.8204,91.6318,91.6715,10596.0
2021-05-24 13:10:00,92.34,92.49,92.34,92.45,2387.0,91.6517,91.8006,91.6517,91.7609,2387.0
2021-05-24 13:20:00,92.44,92.51,92.39,92.49,5761.0,91.7509,91.8204,91.7013,91.8006,5761.0
2021-05-24 13:30:00,92.48,92.52,92.42,92.46,8099.0,91.7906,91.8303,91.7311,91.7708,8099.0
2021-05-24 13:40:00,92.43,92.52,92.4,92.48,6105.0,91.741,91.8303,91.7112,91.7906,6105.0
2021-05-24 13:50:00,92.47,92.5,92.42,92.48,3350.0,91.7807,91.8105,91.7311,91.7906,3350.0
2021-05-24 14:00:00,92.48,92.5,92.43,92.45,6345.0,91.7906,91.8105,91.741,91.7609,6345.0
2021-05-24 14:10:00,92.47,92.52,92.43,92.48,11158.0,91.7807,91.8303,91.741,91.7906,11158.0
2021-05-24 14:20:00,92.45,92.51,92.41,92.51,3404.0,91.7609,91.8204,91.7212,91.8204,3404.0
2021-05-24 14:30:00,92.51,92.62,92.5,92.55,5440.0,91.8204,91.9296,91.8105,91.8601,5440.0
2021-05-24 14:40:00,92.58,92.67,92.56,92.66,3270.0,91.8899,91.9792,91.87,91.9693,3270.0
2021-05-24 14:50:00,92.62,92.75,92.61,92.72,5044.0,91.9296,92.0586,91.9197,92.0288,5044.0
2021-05-24 15:00:00,92.74,92.87,92.71,92.86,4630.0,92.0487,92.1777,92.0189,92.1678,4630.0
2021-05-24 15:10:00,92.86,92.96,92.85,92.88,7094.0,92.1678,92.2671,92.1579,92.1877,7094.0
2021-05-24 15:20:00,92.86,92.95,92.83,92.95,9605.0,92.1678,92.2571,92.138,92.2571,9605.0
2021-05-24 15:30:00,92.95,92.97,92.69,92.69,9126.0,92.2571,92.277,91.9991,91.9991,9126.0
2021-05-24 15:40:00,92.68,92.81,92.66,92.76,10525.0,91.9891,92.1182,91.9693,92.0685,10525.0
2021-05-24 15:50:00,92.75,92.75,92.41,92.49,55219.0,92.0586,92.0586,91.7212,91.8006,55219.0
2021-05-25 09:30:00,93.33,94.1,93.27,94.06,44493.0,92.6343,93.3986,92.5747,93.3589,44493.0
2021-05-25 09:40:00,94.21,94.27,93.91,93.96,12740.0,93.5077,93.5673,93.21,93.2596,12740.0
2021-05-25 09:50:00,93.87,93.95,93.36,93.49,9572.0,93.1703,93.2497,92.6641,92.7931,9572.0
2021-05-25 10:00:00,93.56,93.91,93.31,93.88,14602.0,92.8626,93.21,92.6144,93.1802,14602.0
2021-05-25 10:10:00,93.88,93.89,93.49,93.72,10016.0,93.1802,93.1901,92.7931,93.0214,10016.0
2021-05-25 10:20:00,93.72,94.0,93.62,93.98,16753.0,93.0214,93.2993,92.9221,93.2795,16753.0
2021-05-25 10:30:00,94.0,94.04,93.69,93.88,13995.0,93.2993,93.339,92.9916,93.1802,13995.0
2021-05-25 10:40:00,93.87,93.92,93.67,93.68,11348.0,93.1703,93.2199,92.9718,92.9817,11348.0
2021-05-25 10:50:00,93.65,93.71,93.51,93.6,11169.0,92.9519,93.0115,92.813,92.9023,11169.0
2021-05-25 11:00:00,93.56,93.56,93.23,93.35,10187.0,92.8626,92.8626,92.535,92.6542,10187.0
2021-05-25 11:10:00,93.34,93.61,93.25,93.32,11102.0,92.6442,92.9122,92.5549,92.6244,11102.0
2021-05-25 11:20:00,93.26,93.38,93.18,93.22,19385.0,92.5648,92.6839,92.4854,92.5251,19385.0
2021-05-25 11:30:00,93.18,93.21,93.02,93.19,15266.0,92.4854,92.5152,92.3266,92.4953,15266.0
2021-05-25 11:40:00,93.2,93.33,93.1,93.12,14949.0,92.5053,92.6343,92.406,92.4259,14949.0
2021-05-25 11:50:00,93.13,93.21,92.8,93.21,30270.0,92.4358,92.5152,92.1083,92.5152,30270.0
2021-05-25 12:00:00,93.23,93.23,93.04,93.11,14006.0,92.535,92.535,92.3465,92.4159,14006.0
2021-05-25 12:10:00,93.1,93.34,93.03,93.27,22589.0,92.406,92.6442,92.3365,92.5747,22589.0
2021-05-25 12:20:00,93.31,93.46,93.27,93.31,16107.0,92.6144,92.7633,92.5747,92.6144,16107.0
2021-05-25 12:30:00,93.34,93.35,93.24,93.27,7703.0,92.6442,92.6542,92.545,92.5747,7703.0
2021-05-25 12:40:00,93.32,93.52,93.28,93.48,30611.0,92.6244,92.8229,92.5847,92.7832,30611.0
2021-05-25 12:50:00,93.49,93.61,93.44,93.52,15738.0,92.7931,92.9122,92.7435,92.8229,15738.0
2021-05-25 13:00:00,93.52,93.52,93.14,93.31,41146.0,92.8229,92.8229,92.4457,92.6144,41146.0
2021-05-25 13:10:00,93.36,93.47,93.29,93.35,31379.0,92.6641,92.7733,92.5946,92.6542,31379.0
2021-05-25 13:20:00,93.29,93.54,93.28,93.54,13026.0,92.5946,92.8427,92.5847,92.8427,13026.0
2021-05-25 13:30:00,93.54,93.62,93.44,93.55,14010.0,92.8427,92.9221,92.7435,92.8527,14010.0
2021-05-25 13:40:00,93.55,93.66,93.45,93.63,13845.0,92.8527,92.9618,92.7534,92.9321,13845.0
2021-05-25 13:50:00,93.6,93.75,93.56,93.75,13176.0,92.9023,93.0512,92.8626,93.0512,13176.0
2021-05-25 14:00:00,93.7,93.87,93.63,93.83,14849.0,93.0015,93.1703,92.9321,93.1306,14849.0
2021-05-25 14:10:00,93.81,93.88,93.7,93.72,13610.0,93.1107,93.1802,93.0015,93.0214,13610.0
2021-05-25 14:20:00,93.71,93.86,93.71,93.77,14770.0,93.0115,93.1603,93.0115,93.071,14770.0
2021-05-25 14:30:00,93.76,93.93,93.68,93.85,29215.0,93.0611,93.2298,92.9817,93.1504,29215.0
2021-05-25 14:40:00,93.87,93.93,93.77,93.84,14754.0,93.1703,93.2298,93.071,93.1405,14754.0
2021-05-25 14:50:00,93.82,93.87,93.59,93.65,15009.0,93.1206,93.1703,92.8924,92.9519,15009.0
2021-05-25 15:00:00,93.63,93.64,93.51,93.55,11844.0,92.9321,92.942,92.813,92.8527,11844.0
2021-05-25 15:10:00,93.53,93.64,93.47,93.62,19513.0,92.8328,92.942,92.7733,92.9221,19513.0
2021-05-25 15:20:00,93.6,93.82,93.54,93.75,24586.0,92.9023,93.1206,92.8427,93.0512,24586.0
2021-05-25 15:30:00,93.74,93.84,93.65,93.79,23725.0,93.0412,93.1405,92.9519,93.0909,23725.0
2021-05-25 15:40:00,93.78,94.0,93.76,93.91,59473.0,93.0809,93.2993,93.0611,93.21,59473.0
2021-05-25 15:50:00,93.88,93.92,93.65,93.83,133675.0,93.1802,93.2199,92.9519,93.1306,133675.0
2021-05-26 09:30:00,93.67,94.78,93.37,94.08,26739.0,92.9718,94.0735,92.674,93.3787,26739.0
2021-05-26 09:40:00,94.22,94.4,93.88,93.88,5019.0,93.5177,93.6963,93.1802,93.1802,5019.0
2021-05-26 09:50:00,93.96,94.1,93.62,93.62,9610.0,93.2596,93.3986,92.9221,92.9221,9610.0
2021-05-26 10:00:00,93.61,93.9,93.58,93.76,18075.0,92.9122,93.2001,92.8824,93.0611,18075.0
2021-05-26 10:10:00,93.76,94.06,93.66,94.05,5099.0,93.0611,93.3589,92.9618,93.3489,5099.0
2021-05-26 10:20:00,94.03,94.16,93.93,94.03,7052.0,93.3291,93.4581,93.2298,93.3291,7052.0
2021-05-26 10:30:00,94.06,94.16,93.94,94.09,8437.0,93.3589,93.4581,93.2398,93.3886,8437.0
2021-05-26 10:40:00,94.11,94.11,93.99,94.01,7411.0,93.4085,93.4085,93.2894,93.3092,7411.0
2021-05-26 10:50:00,94.09,94.09,93.67,93.74,8812.0,93.3886,93.3886,92.9718,93.0412,8812.0
2021-05-26 11:00:00,93.77,93.8,93.66,93.67,5599.0,93.071,93.1008,92.9618,92.9718,5599.0
2021-05-26 11:10:00,93.68,93.76,93.65,93.69,10778.0,92.9817,93.0611,92.9519,92.9916,10778.0
2021-05-26 11:20:00,93.73,93.88,93.69,93.77,5775.0,93.0313,93.1802,92.9916,93.071,5775.0
2021-05-26 11:30:00,93.78,93.9,93.73,93.9,4473.0,93.0809,93.2001,93.0313,93.2001,4473.0
2021-05-26 11:40:00,93.85,94.0,93.78,94.0,4103.0,93.1504,93.2993,93.0809,93.2993,4103.0
2021-05-26 11:50:00,94.15,94.2,94.09,94.17,5147.0,93.4482,93.4978,93.3886,93.468,5147.0
2021-05-26 12:00:00,94.17,94.27,94.16,94.21,3993.0,93.468,93.5673,93.4581,93.5077,3993.0
2021-05-26 12:10:00,94.2,94.29,94.08,94.29,4181.0,93.4978,93.5871,93.3787,93.5871,4181.0
2021-05-26 12:20:00,94.28,94.36,94.23,94.25,5540.0,93.5772,93.6566,93.5276,93.5474,5540.0
2021-05-26 12:30:00,94.23,94.32,94.14,94.24,6217.0,93.5276,93.6169,93.4383,93.5375,6217.0
2021-05-26 12:40:00,94.21,94.28,94.11,94.25,14280.0,93.5077,93.5772,93.4085,93.5474,14280.0
2021-05-26 12:50:00,94.25,94.43,94.25,94.38,9074.0,93.5474,93.7261,93.5474,93.6765,9074.0
2021-05-26 13:00:00,94.38,94.52,94.34,94.48,10034.0,93.6765,93.8154,93.6368,93.7757,10034.0
2021-05-26 13:10:00,94.44,94.66,94.42,94.66,7338.0,93.736,93.9544,93.7162,93.9544,7338.0
2021-05-26 13:20:00,94.65,94.78,94.63,94.73,6166.0,93.9445,94.0735,93.9246,94.0239,6166.0
2021-05-26 13:30:00,94.77,94.84,94.7,94.71,6359.0,94.0636,94.133,93.9941,94.004,6359.0
2021-05-26 13:40:00,94.7,94.74,94.58,94.62,8898.0,93.9941,94.0338,93.875,93.9147,8898.0
2021-05-26 13:50:00,94.6,94.6,94.36,94.5,6401.0,93.8948,93.8948,93.6566,93.7956,6401.0
2021-05-26 14:00:00,94.53,94.56,94.46,94.56,4887.0,93.8254,93.8551,93.7559,93.8551,4887.0
2021-05-26 14:10:00,94.55,94.65,94.52,94.65,7397.0,93.8452,93.9445,93.8154,93.9445,7397.0
2021-05-26 14:20:00,94.65,94.69,94.52,94.6,7950.0,93.9445,93.9842,93.8154,93.8948,7950.0
2021-05-26 14:30:00,94.59,94.61,94.47,94.54,7839.0,93.8849,93.9048,93.7658,93.8353,7839.0
2021-05-26 14:40:00,94.49,94.49,94.35,94.35,6990.0,93.7857,93.7857,93.6467,93.6467,6990.0
2021-05-26 14:50:00,94.35,94.37,94.21,94.24,11548.0,93.6467,93.6665,93.5077,93.5375,11548.0
2021-05-26 15:00:00,94.21,94.33,94.18,94.29,15266.0,93.5077,93.6268,93.478,93.5871,15266.0
2021-05-26 15:10:00,94.28,94.55,94.27,94.53,27025.0,93.5772,93.8452,93.5673,93.8254,27025.0
2021-05-26 15:20:00,94.54,94.6,94.53,94.57,19723.0,93.8353,93.8948,93.8254,93.8651,19723.0
2021-05-26 15:30:00,94.56,94.58,94.32,94.42,20178.0,93.8551,93.875,93.6169,93.7162,20178.0
2021-05-26 15:40:00,94.43,94.48,94.35,94.45,35328.0,93.7261,93.7757,93.6467,93.746,35328.0
2021-05-26 15:50:00,94.45,94.51,94.22,94.31,96971.0,93.746,93.8055,93.5177,93.607,96971.0
2021-05-27 09:30:00,95.68,96.29,95.18,96.07,34211.0,94.9668,95.5722,94.4705,95.3539,34211.0
2021-05-27 09:40:00,96.1,96.26,95.56,95.71,12027.0,95.3837,95.5425,94.8477,94.9966,12027.0
2021-05-27 09:50:00,95.7,96.61,95.69,96.47,26906.0,94.9866,95.8899,94.9767,95.7509,26906.0
2021-05-27 10:00:00,96.42,96.44,96.14,96.17,23628.0,95.7013,95.7211,95.4234,95.4531,23628.0
2021-05-27 10:10:00,96.16,96.22,95.91,96.15,11960.0,95.4432,95.5028,95.1951,95.4333,11960.0
2021-05-27 10:20:00,96.15,96.26,95.99,96.25,8766.0,95.4333,95.5425,95.2745,95.5325,8766.0
2021-05-27 10:30:00,96.17,96.56,96.05,96.48,13044.0,95.4531,95.8402,95.334,95.7608,13044.0
2021-05-27 10:40:00,96.47,96.75,96.47,96.59,13894.0,95.7509,96.0288,95.7509,95.87,13894.0
2021-05-27 10:50:00,96.53,96.55,96.32,96.34,9603.0,95.8104,95.8303,95.602,95.6219,9603.0
2021-05-27 11:00:00,96.36,96.36,95.94,96.17,9711.0,95.6417,95.6417,95.2248,95.4531,9711.0
2021-05-27 11:10:00,96.12,96.15,95.98,95.99,6263.0,95.4035,95.4333,95.2645,95.2745,6263.0
2021-05-27 11:20:00,95.97,96.23,95.9,96.03,13726.0,95.2546,95.5127,95.1851,95.3142,13726.0
2021-05-27 11:30:00,96.01,96.06,95.88,95.94,3269.0,95.2943,95.344,95.1653,95.2248,3269.0
2021-05-27 11:40:00,95.96,96.01,95.88,95.96,3163.0,95.2447,95.2943,95.1653,95.2447,3163.0
2021-05-27 11:50:00,95.95,96.06,95.89,96.03,5819.0,95.2348,95.344,95.1752,95.3142,5819.0
2021-05-27 12:00:00,96.01,96.13,95.88,96.13,14049.0,95.2943,95.4134,95.1653,95.4134,14049.0
2021-05-27 12:10:00,96.07,96.07,95.97,96.05,4077.0,95.3539,95.3539,95.2546,95.334,4077.0
2021-05-27 12:20:00,96.04,96.16,96.01,96.08,3591.0,95.3241,95.4432,95.2943,95.3638,3591.0
2021-05-27 12:30:00,96.16,96.27,96.1,96.22,5716.0,95.4432,95.5524,95.3837,95.5028,5716.0
2021-05-27 12:40:00,96.26,96.3,96.11,96.14,4182.0,95.5425,95.5822,95.3936,95.4234,4182.0
2021-05-27 12:50:00,96.14,96.18,96.07,96.07,6272.0,95.4234,95.4631,95.3539,95.3539,6272.0
2021-05-27 13:00:00,96.1,96.19,96.08,96.16,6424.0,95.3837,95.473,95.3638,95.4432,6424.0
2021-05-27 13:10:00,96.17,96.2,96.07,96.2,7278.0,95.4531,95.4829,95.3539,95.4829,7278.0
2021-05-27 13:20:00,96.2,96.2,96.07,96.16,6072.0,95.4829,95.4829,95.3539,95.4432,6072.0
2021-05-27 13:30:00,96.17,96.19,95.98,96.04,8563.0,95.4531,95.473,95.2645,95.3241,8563.0
2021-05-27 13:40:00,96.07,96.11,96.02,96.07,5018.0,95.3539,95.3936,95.3042,95.3539,5018.0
2021-05-27 13:50:00,96.06,96.17,96.04,96.14,5157.0,95.344,95.4531,95.3241,95.4234,5157.0
2021-05-27 14:00:00,96.14,96.2,96.01,96.14,14134.0,95.4234,95.4829,95.2943,95.4234,14134.0
2021-05-27 14:10:00,96.14,96.27,96.11,96.27,7511.0,95.4234,95.5524,95.3936,95.5524,7511.0
2021-05-27 14:20:00,96.26,96.42,96.25,96.38,11003.0,95.5425,95.7013,95.5325,95.6616,11003.0
2021-05-27 14:30:00,96.36,96.55,96.34,96.36,24985.0,95.6417,95.8303,95.6219,95.6417,24985.0
2021-05-27 14:40:00,96.37,96.39,96.12,96.16,7138.0,95.6516,95.6715,95.4035,95.4432,7138.0
2021-05-27 14:50:00,96.15,96.15,95.91,95.96,13869.0,95.4333,95.4333,95.1951,95.2447,13869.0
2021-05-27 15:00:00,95.93,95.93,95.72,95.84,10185.0,95.2149,95.2149,95.0065,95.1256,10185.0
2021-05-27 15:10:00,95.84,95.9,95.81,95.88,12140.0,95.1256,95.1851,95.0958,95.1653,12140.0
2021-05-27 15:20:00,95.86,96.1,95.84,96.08,16391.0,95.1454,95.3837,95.1256,95.3638,16391.0
2021-05-27 15:30:00,96.09,96.09,95.89,95.96,24798.0,95.3737,95.3737,95.1752,95.2447,24798.0
2021-05-27 15:40:00,95.94,95.99,95.6,95.64,36162.0,95.2248,95.2745,94.8874,94.9271,36162.0
2021-05-27 15:50:00,95.62,95.88,95.54,95.55,135431.0,94.9072,95.1653,94.8278,94.8378,135431.0
2021-05-28 09:30:00,95.66,95.82,94.66,94.9,15484.0,94.9469,95.1057,93.9544,94.1926,15484.0
2021-05-28 09:40:00,95.01,95.01,94.52,94.81,10105.0,94.3018,94.3018,93.8154,94.1033,10105.0
2021-05-28 09:50:00,94.99,95.43,94.83,95.43,4540.0,94.2819,94.7186,94.1231,94.7186,4540.0
2021-05-28 10:00:00,95.35,95.45,94.96,95.06,9319.0,94.6392,94.7385,94.2522,94.3514,9319.0
2021-05-28 10:10:00,94.99,95.03,94.72,94.74,8949.0,94.2819,94.3216,94.0139,94.0338,8949.0
2021-05-28 10:20:00,94.77,95.12,94.76,95.07,3638.0,94.0636,94.411,94.0536,94.3613,3638.0
2021-05-28 10:30:00,95.12,95.16,94.9,94.9,5321.0,94.411,94.4507,94.1926,94.1926,5321.0
2021-05-28 10:40:00,94.94,95.09,94.91,95.06,5435.0,94.2323,94.3812,94.2025,94.3514,5435.0
2021-05-28 10:50:00,95.08,95.4,95.04,95.35,6069.0,94.3713,94.6889,94.3316,94.6392,6069.0
2021-05-28 11:00:00,95.38,95.65,95.35,95.55,16694.0,94.669,94.937,94.6392,94.8378,16694.0
2021-05-28 11:10:00,95.52,95.56,95.41,95.55,4052.0,94.808,94.8477,94.6988,94.8378,4052.0
2021-05-28 11:20:00,95.54,95.64,95.49,95.5,4672.0,94.8278,94.9271,94.7782,94.7881,4672.0
2021-05-28 11:30:00,95.56,95.66,95.52,95.6,3788.0,94.8477,94.9469,94.808,94.8874,3788.0
2021-05-28 11:40:00,95.58,95.61,95.5,95.61,3928.0,94.8675,94.8973,94.7881,94.8973,3928.0
2021-05-28 11:50:00,95.6,95.61,95.52,95.59,2785.0,94.8874,94.8973,94.808,94.8775,2785.0
2021-05-28 12:00:00,95.6,95.63,95.58,95.61,2765.0,94.8874,94.9172,94.8675,94.8973,2765.0
2021-05-28 12:10:00,95.6,95.63,95.51,95.6,4284.0,94.8874,94.9172,94.7981,94.8874,4284.0
2021-05-28 12:20:00,95.68,95.68,95.53,95.56,2625.0,94.9668,94.9668,94.8179,94.8477,2625.0
2021-05-28 12:30:00,95.54,95.61,95.32,95.35,8028.0,94.8278,94.8973,94.6095,94.6392,8028.0
2021-05-28 12:40:00,95.4,95.45,95.33,95.37,3623.0,94.6889,94.7385,94.6194,94.6591,3623.0
2021-05-28 12:50:00,95.37,95.37,95.29,95.33,2022.0,94.6591,94.6591,94.5797,94.6194,2022.0
2021-05-28 13:00:00,95.32,95.37,95.19,95.25,5571.0,94.6095,94.6591,94.4804,94.54,5571.0
2021-05-28 13:10:00,95.21,95.4,95.21,95.4,2820.0,94.5003,94.6889,94.5003,94.6889,2820.0
2021-05-28 13:20:00,95.37,95.5,95.34,95.5,4175.0,94.6591,94.7881,94.6293,94.7881,4175.0
2021-05-28 13:30:00,95.5,95.5,95.44,95.47,2500.0,94.7881,94.7881,94.7286,94.7583,2500.0
2021-05-28 13:40:00,95.44,95.49,95.36,95.43,23608.0,94.7286,94.7782,94.6492,94.7186,23608.0
2021-05-28 13:50:00,95.43,95.45,95.31,95.37,7745.0,94.7186,94.7385,94.5995,94.6591,7745.0
2021-05-28 14:00:00,95.4,95.41,95.04,95.04,9239.0,94.6889,94.6988,94.3316,94.3316,9239.0
2021-05-28 14:10:00,95.04,95.04,94.75,94.87,11828.0,94.3316,94.3316,94.0437,94.1628,11828.0
2021-05-28 14:20:00,94.88,95.31,94.85,95.28,13911.0,94.1727,94.5995,94.143,94.5698,13911.0
2021-05-28 14:30:00,95.26,95.55,95.25,95.53,7545.0,94.5499,94.8378,94.54,94.8179,7545.0
2021-05-28 14:40:00,95.48,95.72,95.47,95.55,10287.0,94.7683,95.0065,94.7583,94.8378,10287.0
2021-05-28 14:50:00,95.56,95.75,95.53,95.53,18005.0,94.8477,95.0363,94.8179,94.8179,18005.0
2021-05-28 15:00:00,95.5,95.67,95.48,95.67,26503.0,94.7881,94.9569,94.7683,94.9569,26503.0
2021-05-28 15:10:00,95.66,95.67,95.55,95.59,8399.0,94.9469,94.9569,94.8378,94.8775,8399.0
2021-05-28 15:20:00,95.58,95.69,95.57,95.58,9337.0,94.8675,94.9767,94.8576,94.8675,9337.0
2021-05-28 15:30:00,95.56,95.72,95.54,95.66,11085.0,94.8477,95.0065,94.8278,94.9469,11085.0
2021-05-28 15:40:00,95.63,95.67,95.45,95.46,12809.0,94.9172,94.9569,94.7385,94.7484,12809.0
2021-05-28 15:50:00,95.48,95.53,95.34,95.35,65322.0,94.7683,94.8179,94.6293,94.6392,65322.0
2021-06-01 09:30:00,97.36,97.5,96.59,96.86,81694.0,96.6343,96.7732,95.87,96.138,81694.0
2021-06-01 09:40:00,96.79,97.27,96.65,97.14,22268.0,96.0685,96.5449,95.9296,96.4159,22268.0
2021-06-01 09:50:00,97.16,97.59,97.08,97.53,15075.0,96.4358,96.8625,96.3563,96.803,15075.0
2021-06-01 10:00:00,97.53,97.93,97.51,97.58,21516.0,96.803,97.2,96.7831,96.8526,21516.0
2021-06-01 10:10:00,97.6,97.99,97.58,97.75,13953.0,96.8725,97.2596,96.8526,97.0214,13953.0
2021-06-01 10:20:00,97.7,97.77,97.36,97.49,11443.0,96.9717,97.0412,96.6343,96.7633,11443.0
2021-06-01 10:30:00,97.49,97.78,97.04,97.04,9863.0,96.7633,97.0511,96.3166,96.3166,9863.0
2021-06-01 10:40:00,97.07,97.16,96.87,96.96,8708.0,96.3464,96.4358,96.1479,96.2372,8708.0
2021-06-01 10:50:00,97.06,97.2,96.98,97.14,5648.0,96.3365,96.4755,96.2571,96.4159,5648.0
2021-06-01 11:00:00,97.27,97.31,97.1,97.31,6263.0,96.5449,96.5846,96.3762,96.5846,6263.0
2021-06-01 11:10:00,97.28,97.47,97.28,97.47,5683.0,96.5549,96.7434,96.5549,96.7434,5683.0
2021-06-01 11:20:00,97.43,97.49,97.28,97.42,4604.0,96.7037,96.7633,96.5549,96.6938,4604.0
2021-06-01 11:30:00,97.43,97.46,97.35,97.43,7287.0,96.7037,96.7335,96.6243,96.7037,7287.0
2021-06-01 11:40:00,97.41,97.43,97.28,97.35,8090.0,96.6839,96.7037,96.5549,96.6243,8090.0
2021-06-01 11:50:00,97.31,97.42,97.3,97.42,4136.0,96.5846,96.6938,96.5747,96.6938,4136.0
2021-06-01 12:00:00,97.35,97.44,97.29,97.34,4897.0,96.6243,96.7137,96.5648,96.6144,4897.0
2021-06-01 12:10:00,97.38,97.41,97.26,97.26,6116.0,96.6541,96.6839,96.535,96.535,6116.0
2021-06-01 12:20:00,97.24,97.29,97.12,97.15,8879.0,96.5152,96.5648,96.396,96.4258,8879.0
2021-06-01 12:30:00,97.16,97.16,96.95,97.07,8809.0,96.4358,96.4358,96.2273,96.3464,8809.0
2021-06-01 12:40:00,97.03,97.03,96.87,96.97,11895.0,96.3067,96.3067,96.1479,96.2472,11895.0
2021-06-01 12:50:00,97.0,97.02,96.56,96.59,10926.0,96.2769,96.2968,95.8402,95.87,10926.0
2021-06-01 13:00:00,96.62,96.65,96.39,96.42,12560.0,95.8998,95.9296,95.6715,95.7013,12560.0
2021-06-01 13:10:00,96.41,96.41,96.12,96.21,7811.0,95.6913,95.6913,95.4035,95.4928,7811.0
2021-06-01 13:20:00,96.19,96.34,96.19,96.31,7341.0,95.473,95.6219,95.473,95.5921,7341.0
2021-06-01 13:30:00,96.25,96.37,96.2,96.33,4824.0,95.5325,95.6516,95.4829,95.6119,4824.0
2021-06-01 13:40:00,96.31,96.34,96.22,96.27,6226.0,95.5921,95.6219,95.5028,95.5524,6226.0
2021-06-01 13:50:00,96.29,96.37,96.21,96.35,6532.0,95.5722,95.6516,95.4928,95.6318,6532.0
2021-06-01 14:00:00,96.3,96.44,96.27,96.42,10381.0,95.5822,95.7211,95.5524,95.7013,10381.0
2021-06-01 14:10:00,96.42,96.6,96.41,96.53,9645.0,95.7013,95.8799,95.6913,95.8104,9645.0
2021-06-01 14:20:00,96.53,96.67,96.52,96.67,8294.0,95.8104,95.9494,95.8005,95.9494,8294.0
2021-06-01 14:30:00,96.67,96.71,96.58,96.68,11664.0,95.9494,95.9891,95.8601,95.9593,11664.0
2021-06-01 14:40:00,96.71,96.88,96.71,96.84,16823.0,95.9891,96.1578,95.9891,96.1181,16823.0
2021-06-01 14:50:00,96.85,96.85,96.75,96.78,20478.0,96.1281,96.1281,96.0288,96.0586,20478.0
2021-06-01 15:00:00,96.76,96.8,96.68,96.75,20667.0,96.0387,96.0784,95.9593,96.0288,20667.0
2021-06-01 15:10:00,96.74,96.74,96.5,96.59,17604.0,96.0189,96.0189,95.7807,95.87,17604.0
2021-06-01 15:20:00,96.61,96.69,96.51,96.57,18561.0,95.8899,95.9693,95.7906,95.8501,18561.0
2021-06-01 15:30:00,96.59,96.59,96.32,96.47,21885.0,95.87,95.87,95.602,95.7509,21885.0
2021-06-01 15:40:00,96.47,96.52,96.36,96.43,50689.0,95.7509,95.8005,95.6417,95.7112,50689.0
2021-06-01 15:50:00,96.46,96.56,96.29,96.48,123154.0,95.741,95.8402,95.5722,95.7608,123154.0
2021-06-02 09:30:00,96.56,96.68,95.18,95.48,48244.0,95.8402,95.9593,94.4705,94.7683,48244.0
2021-06-02 09:40:00,95.4,95.85,95.32,95.78,16677.0,94.6889,95.1355,94.6095,95.066,16677.0
2021-06-02 09:50:00,95.73,95.73,95.23,95.32,11649.0,95.0164,95.0164,94.5201,94.6095,11649.0
2021-06-02 10:00:00,95.49,95.82,95.49,95.69,19740.0,94.7782,95.1057,94.7782,94.9767,19740.0
2021-06-02 10:10:00,95.6,95.78,95.47,95.74,10553.0,94.8874,95.066,94.7583,95.0263,10553.0
2021-06-02 10:20:00,95.71,95.77,95.59,95.59,6957.0,94.9966,95.0561,94.8775,94.8775,6957.0
2021-06-02 10:30:00,95.64,95.75,95.4,95.46,11766.0,94.9271,95.0363,94.6889,94.7484,11766.0
2021-06-02 10:40:00,95.43,95.69,95.41,95.53,13248.0,94.7186,94.9767,94.6988,94.8179,13248.0
2021-06-02 10:50:00,95.51,95.72,95.46,95.62,34881.0,94.7981,95.0065,94.7484,94.9072,34881.0
2021-06-02 11:00:00,95.6,95.68,95.53,95.54,11284.0,94.8874,94.9668,94.8179,94.8278,11284.0
2021-06-02 11:10:00,95.54,95.54,95.16,95.16,15819.0,94.8278,94.8278,94.4507,94.4507,15819.0
2021-06-02 11:20:00,95.16,95.32,95.1,95.16,11869.0,94.4507,94.6095,94.3911,94.4507,11869.0
2021-06-02 11:30:00,95.18,95.2,94.86,94.87,13410.0,94.4705,94.4904,94.1529,94.1628,13410.0
2021-06-02 11:40:00,94.87,94.88,94.57,94.69,7860.0,94.1628,94.1727,93.8651,93.9842,7860.0
2021-06-02 11:50:00,94.7,94.7,94.38,94.48,14821.0,93.9941,93.9941,93.6765,93.7757,14821.0
2021-06-02 12:00:00,94.47,94.5,94.37,94.39,6167.0,93.7658,93.7956,93.6665,93.6864,6167.0
2021-06-02 12:10:00,94.38,94.4,94.16,94.21,15171.0,93.6765,93.6963,93.4581,93.5077,15171.0
2021-06-02 12:20:00,94.19,94.2,93.91,93.99,14038.0,93.4879,93.4978,93.21,93.2894,14038.0
2021-06-02 12:30:00,94.03,94.05,93.81,93.89,40279.0,93.3291,93.3489,93.1107,93.1901,40279.0
2021-06-02 12:40:00,93.88,93.89,93.72,93.76,31868.0,93.1802,93.1901,93.0214,93.0611,31868.0
2021-06-02 12:50:00,93.76,93.79,93.7,93.7,24723.0,93.0611,93.0909,93.0015,93.0015,24723.0
2021-06-02 13:00:00,93.69,93.88,93.68,93.75,32510.0,92.9916,93.1802,92.9817,93.0512,32510.0
2021-06-02 13:10:00,93.78,93.86,93.63,93.8,11186.0,93.0809,93.1603,92.9321,93.1008,11186.0
2021-06-02 13:20:00,93.79,93.81,93.66,93.74,10263.0,93.0909,93.1107,92.9618,93.0412,10263.0
2021-06-02 13:30:00,93.72,93.72,93.58,93.6,11577.0,93.0214,93.0214,92.8824,92.9023,11577.0
2021-06-02 13:40:00,93.52,93.57,93.37,93.44,14704.0,92.8229,92.8725,92.674,92.7435,14704.0
2021-06-02 13:50:00,93.46,93.5,93.35,93.41,9919.0,92.7633,92.803,92.6542,92.7137,9919.0
2021-06-02 14:00:00,93.4,93.56,93.3,93.32,14791.0,92.7038,92.8626,92.6045,92.6244,14791.0
2021-06-02 14:10:00,93.33,93.35,93.22,93.25,11535.0,92.6343,92.6542,92.5251,92.5549,11535.0
2021-06-02 14:20:00,93.25,93.34,93.15,93.21,17621.0,92.5549,92.6442,92.4556,92.5152,17621.0
2021-06-02 14:30:00,93.22,93.33,93.21,93.29,17301.0,92.5251,92.6343,92.5152,92.5946,17301.0
2021-06-02 14:40:00,93.29,93.4,93.29,93.32,18608.0,92.5946,92.7038,92.5946,92.6244,18608.0
2021-06-02 14:50:00,93.33,93.34,93.08,93.13,21776.0,92.6343,92.6442,92.3862,92.4358,21776.0
2021-06-02 15:00:00,93.12,93.29,92.94,93.02,52829.0,92.4259,92.5946,92.2472,92.3266,52829.0
2021-06-02 15:10:00,93.02,93.32,93.02,93.15,30514.0,92.3266,92.6244,92.3266,92.4556,30514.0
2021-06-02 15:20:00,93.16,93.31,93.12,93.27,68677.0,92.4656,92.6144,92.4259,92.5747,68677.0
2021-06-02 15:30:00,93.23,93.25,93.01,93.12,83128.0,92.535,92.5549,92.3167,92.4259,83128.0
2021-06-02 15:40:00,93.12,93.39,93.07,93.39,75442.0,92.4259,92.6939,92.3762,92.6939,75442.0
2021-06-02 15:50:00,93.4,93.75,93.37,93.56,143836.0,92.7038,93.0512,92.674,92.8626,143836.0
2021-06-03 09:30:00,93.07,93.23,92.18,92.24,26681.0,92.3762,92.535,91.4929,91.5524,26681.0
2021-06-03 09:40:00,92.24,92.25,91.8,91.88,15821.0,91.5524,91.5624,91.1157,91.1951,15821.0
2021-06-03 09:50:00,91.78,92.06,91.71,91.83,19102.0,91.0959,91.3738,91.0264,91.1455,19102.0
2021-06-03 10:00:00,91.78,91.78,91.36,91.43,11693.0,91.0959,91.0959,90.679,90.7485,11693.0
2021-06-03 10:10:00,91.47,91.47,91.25,91.33,12985.0,90.7882,90.7882,90.5698,90.6492,12985.0
2021-06-03 10:20:00,91.35,91.41,91.25,91.37,9596.0,90.6691,90.7286,90.5698,90.6889,9596.0
2021-06-03 10:30:00,91.33,91.57,91.32,91.41,11199.0,90.6492,90.8874,90.6393,90.7286,11199.0
2021-06-03 10:40:00,91.46,92.27,91.46,92.17,16112.0,90.7782,91.5822,90.7782,91.4829,16112.0
2021-06-03 10:50:00,92.29,92.46,92.17,92.46,6659.0,91.6021,91.7708,91.4829,91.7708,6659.0
2021-06-03 11:00:00,92.58,92.93,92.45,92.93,8345.0,91.8899,92.2373,91.7609,92.2373,8345.0
2021-06-03 11:10:00,92.9,93.12,92.84,93.11,11549.0,92.2075,92.4259,92.148,92.4159,11549.0
2021-06-03 11:20:00,93.21,93.48,93.2,93.31,7586.0,92.5152,92.7832,92.5053,92.6144,7586.0
2021-06-03 11:30:00,93.34,93.58,93.28,93.56,9565.0,92.6442,92.8824,92.5847,92.8626,9565.0
2021-06-03 11:40:00,93.57,93.78,93.57,93.78,9512.0,92.8725,93.0809,92.8725,93.0809,9512.0
2021-06-03 11:50:00,93.78,93.81,93.73,93.75,8319.0,93.0809,93.1107,93.0313,93.0512,8319.0
2021-06-03 12:00:00,93.76,93.83,93.7,93.75,9779.0,93.0611,93.1306,93.0015,93.0512,9779.0
2021-06-03 12:10:00,93.72,93.8,93.65,93.65,7578.0,93.0214,93.1008,92.9519,92.9519,7578.0
2021-06-03 12:20:00,93.67,93.67,93.55,93.61,7623.0,92.9718,92.9718,92.8527,92.9122,7623.0
2021-06-03 12:30:00,93.61,93.62,93.39,93.58,7837.0,92.9122,92.9221,92.6939,92.8824,7837.0
2021-06-03 12:40:00,93.56,93.57,93.41,93.43,8562.0,92.8626,92.8725,92.7137,92.7336,8562.0
2021-06-03 12:50:00,93.46,93.46,93.25,93.3,7355.0,92.7633,92.7633,92.5549,92.6045,7355.0
2021-06-03 13:00:00,93.3,93.41,93.12,93.24,5196.0,92.6045,92.7137,92.4259,92.545,5196.0
2021-06-03 13:10:00,93.25,93.33,93.23,93.27,4970.0,92.5549,92.6343,92.535,92.5747,4970.0
2021-06-03 13:20:00,93.25,93.34,93.23,93.34,6150.0,92.5549,92.6442,92.535,92.6442,6150.0
2021-06-03 13:30:00,93.31,93.33,93.25,93.31,5346.0,92.6144,92.6343,92.5549,92.6144,5346.0
2021-06-03 13:40:00,93.27,93.3,93.19,93.22,7028.0,92.5747,92.6045,92.4953,92.5251,7028.0
2021-06-03 13:50:00,93.2,93.27,93.2,93.25,5990.0,92.5053,92.5747,92.5053,92.5549,5990.0
2021-06-03 14:00:00,93.25,93.27,93.17,93.21,4263.0,92.5549,92.5747,92.4755,92.5152,4263.0
2021-06-03 14:10:00,93.19,93.31,93.14,93.31,4896.0,92.4953,92.6144,92.4457,92.6144,4896.0
2021-06-03 14:20:00,93.26,93.39,93.25,93.39,3840.0,92.5648,92.6939,92.5549,92.6939,3840.0
2021-06-03 14:30:00,93.39,93.53,93.36,93.44,7749.0,92.6939,92.8328,92.6641,92.7435,7749.0
2021-06-03 14:40:00,93.45,93.53,93.42,93.49,4663.0,92.7534,92.8328,92.7236,92.7931,4663.0
2021-06-03 14:50:00,93.47,93.49,93.4,93.42,2985.0,92.7733,92.7931,92.7038,92.7236,2985.0
2021-06-03 15:00:00,93.41,93.46,93.37,93.44,8409.0,92.7137,92.7633,92.674,92.7435,8409.0
2021-06-03 15:10:00,93.44,93.53,93.4,93.5,10498.0,92.7435,92.8328,92.7038,92.803,10498.0
2021-06-03 15:20:00,93.48,93.52,93.43,93.49,5325.0,92.7832,92.8229,92.7336,92.7931,5325.0
2021-06-03 15:30:00,93.5,93.56,93.47,93.54,10837.0,92.803,92.8626,92.7733,92.8427,10837.0
2021-06-03 15:40:00,93.54,93.55,93.26,93.38,77079.0,92.8427,92.8527,92.5648,92.6839,77079.0
2021-06-03 15:50:00,93.47,93.68,93.44,93.5,106916.0,92.7733,92.9817,92.7435,92.803,106916.0
2021-06-04 09:30:00,93.64,94.25,93.64,94.25,20517.0,92.942,93.5474,92.942,93.5474,20517.0
2021-06-04 09:40:00,94.26,94.26,93.72,93.74,7633.0,93.5574,93.5574,93.0214,93.0412,7633.0
2021-06-04 09:50:00,93.71,93.8,93.5,93.74,5701.0,93.0115,93.1008,92.803,93.0412,5701.0
2021-06-04 10:00:00,93.78,93.94,93.35,93.46,12707.0,93.0809,93.2398,92.6542,92.7633,12707.0
2021-06-04 10:10:00,93.41,93.46,93.15,93.23,13977.0,92.7137,92.7633,92.4556,92.535,13977.0
2021-06-04 10:20:00,93.13,93.13,92.93,93.0,19769.0,92.4358,92.4358,92.2373,92.3068,19769.0
2021-06-04 10:30:00,92.96,92.97,92.63,92.65,10185.0,92.2671,92.277,91.9395,91.9594,10185.0
2021-06-04 10:40:00,92.61,92.68,92.47,92.65,10654.0,91.9197,91.9891,91.7807,91.9594,10654.0
2021-06-04 10:50:00,92.67,92.82,92.61,92.82,7328.0,91.9792,92.1281,91.9197,92.1281,7328.0
2021-06-04 11:00:00,92.8,92.91,92.54,92.55,5837.0,92.1083,92.2174,91.8502,91.8601,5837.0
2021-06-04 11:10:00,92.55,92.57,92.35,92.35,7949.0,91.8601,91.88,91.6616,91.6616,7949.0
2021-06-04 11:20:00,92.37,92.37,92.23,92.29,6070.0,91.6815,91.6815,91.5425,91.6021,6070.0
2021-06-04 11:30:00,92.32,92.41,92.18,92.23,14829.0,91.6318,91.7212,91.4929,91.5425,14829.0
2021-06-04 11:40:00,92.19,92.33,92.03,92.17,38001.0,91.5028,91.6418,91.344,91.4829,38001.0
2021-06-04 11:50:00,92.2,92.21,92.02,92.13,11180.0,91.5127,91.5226,91.3341,91.4432,11180.0
2021-06-04 12:00:00,92.14,92.21,91.97,91.98,8838.0,91.4532,91.5226,91.2844,91.2944,8838.0
2021-06-04 12:10:00,91.98,92.16,91.98,92.05,11307.0,91.2944,91.473,91.2944,91.3638,11307.0
2021-06-04 12:20:00,92.07,92.24,92.06,92.24,11435.0,91.3837,91.5524,91.3738,91.5524,11435.0
2021-06-04 12:30:00,92.26,92.31,92.23,92.25,7775.0,91.5723,91.6219,91.5425,91.5624,7775.0
2021-06-04 12:40:00,92.25,92.42,92.24,92.35,14729.0,91.5624,91.7311,91.5524,91.6616,14729.0
2021-06-04 12:50:00,92.36,92.45,92.35,92.45,9378.0,91.6715,91.7609,91.6616,91.7609,9378.0
2021-06-04 13:00:00,92.46,92.49,92.39,92.48,10532.0,91.7708,91.8006,91.7013,91.7906,10532.0
2021-06-04 13:10:00,92.49,92.58,92.43,92.45,12337.0,91.8006,91.8899,91.741,91.7609,12337.0
2021-06-04 13:20:00,92.43,92.66,92.43,92.57,29063.0,91.741,91.9693,91.741,91.88,29063.0
2021-06-04 13:30:00,92.56,92.59,92.49,92.52,9528.0,91.87,91.8998,91.8006,91.8303,9528.0
2021-06-04 13:40:00,92.51,92.58,92.41,92.52,14897.0,91.8204,91.8899,91.7212,91.8303,14897.0
2021-06-04 13:50:00,92.55,92.55,92.46,92.55,9391.0,91.8601,91.8601,91.7708,91.8601,9391.0
2021-06-04 14:00:00,92.55,92.75,92.54,92.7,13275.0,91.8601,92.0586,91.8502,92.009,13275.0
2021-06-04 14:10:00,92.68,92.73,92.61,92.68,7878.0,91.9891,92.0388,91.9197,91.9891,7878.0
2021-06-04 14:20:00,92.7,92.84,92.7,92.79,8871.0,92.009,92.148,92.009,92.0983,8871.0
2021-06-04 14:30:00,92.81,92.88,92.8,92.88,10900.0,92.1182,92.1877,92.1083,92.1877,10900.0
2021-06-04 14:40:00,92.9,93.04,92.89,93.0,9742.0,92.2075,92.3465,92.1976,92.3068,9742.0
2021-06-04 14:50:00,92.96,92.98,92.92,92.95,8602.0,92.2671,92.2869,92.2274,92.2571,8602.0
2021-06-04 15:00:00,92.95,93.01,92.7,92.86,20066.0,92.2571,92.3167,92.009,92.1678,20066.0
2021-06-04 15:10:00,92.86,93.0,92.85,93.0,12130.0,92.1678,92.3068,92.1579,92.3068,12130.0
2021-06-04 15:20:00,92.99,93.09,92.94,92.95,12726.0,92.2968,92.3961,92.2472,92.2571,12726.0
2021-06-04 15:30:00,92.95,93.1,92.91,92.93,18453.0,92.2571,92.406,92.2174,92.2373,18453.0
2021-06-04 15:40:00,92.91,93.21,92.91,93.2,26786.0,92.2174,92.5152,92.2174,92.5053,26786.0
2021-06-04 15:50:00,93.2,93.28,93.12,93.18,82561.0,92.5053,92.5847,92.4259,92.4854,82561.0
2021-06-07 09:30:00,92.96,93.21,92.73,92.88,26314.0,92.2671,92.5152,92.0388,92.1877,26314.0
2021-06-07 09:40:00,92.94,93.32,92.94,93.03,9549.0,92.2472,92.6244,92.2472,92.3365,9549.0
2021-06-07 09:50:00,93.0,93.03,92.59,92.72,10594.0,92.3068,92.3365,91.8998,92.0288,10594.0
2021-06-07 10:00:00,92.67,92.67,92.41,92.56,7290.0,91.9792,91.9792,91.7212,91.87,7290.0
2021-06-07 10:10:00,92.64,92.75,92.62,92.64,8391.0,91.9494,92.0586,91.9296,91.9494,8391.0
2021-06-07 10:20:00,92.66,92.66,92.24,92.25,13519.0,91.9693,91.9693,91.5524,91.5624,13519.0
2021-06-07 10:30:00,92.24,92.27,92.05,92.21,7548.0,91.5524,91.5822,91.3638,91.5226,7548.0
2021-06-07 10:40:00,92.38,92.48,92.26,92.33,8212.0,91.6914,91.7906,91.5723,91.6418,8212.0
2021-06-07 10:50:00,92.28,92.33,91.95,92.14,25544.0,91.5921,91.6418,91.2646,91.4532,25544.0
2021-06-07 11:00:00,92.14,92.41,92.14,92.17,11342.0,91.4532,91.7212,91.4532,91.4829,11342.0
2021-06-07 11:10:00,92.23,92.42,92.18,92.23,23415.0,91.5425,91.7311,91.4929,91.5425,23415.0
2021-06-07 11:20:00,92.26,92.27,92.07,92.18,11419.0,91.5723,91.5822,91.3837,91.4929,11419.0
2021-06-07 11:30:00,92.18,92.23,91.91,92.01,7536.0,91.4929,91.5425,91.2249,91.3241,7536.0
2021-06-07 11:40:00,92.04,92.07,91.86,91.87,6059.0,91.3539,91.3837,91.1753,91.1852,6059.0
2021-06-07 11:50:00,91.84,91.89,91.68,91.88,9542.0,91.1554,91.205,90.9966,91.1951,9542.0
2021-06-07 12:00:00,91.91,91.92,91.84,91.86,6180.0,91.2249,91.2348,91.1554,91.1753,6180.0
2021-06-07 12:10:00,91.86,92.02,91.86,91.94,9626.0,91.1753,91.3341,91.1753,91.2547,9626.0
2021-06-07 12:20:00,91.94,92.09,91.9,92.0,9586.0,91.2547,91.4035,91.215,91.3142,9586.0
2021-06-07 12:30:00,91.99,92.17,91.92,92.16,7130.0,91.3043,91.4829,91.2348,91.473,7130.0
2021-06-07 12:40:00,92.16,92.28,92.08,92.24,15233.0,91.473,91.5921,91.3936,91.5524,15233.0
2021-06-07 12:50:00,92.29,92.38,92.21,92.22,6554.0,91.6021,91.6914,91.5226,91.5326,6554.0
2021-06-07 13:00:00,92.21,92.24,92.0,92.15,23995.0,91.5226,91.5524,91.3142,91.4631,23995.0
2021-06-07 13:10:00,92.17,92.3,92.14,92.2,7476.0,91.4829,91.612,91.4532,91.5127,7476.0
2021-06-07 13:20:00,92.15,92.37,92.14,92.25,8029.0,91.4631,91.6815,91.4532,91.5624,8029.0
2021-06-07 13:30:00,92.25,92.25,92.13,92.22,8466.0,91.5624,91.5624,91.4432,91.5326,8466.0
2021-06-07 13:40:00,92.22,92.22,92.01,92.1,10182.0,91.5326,91.5326,91.3241,91.4135,10182.0
2021-06-07 13:50:00,92.14,92.3,92.13,92.22,6851.0,91.4532,91.612,91.4432,91.5326,6851.0
2021-06-07 14:00:00,92.2,92.23,92.09,92.15,13102.0,91.5127,91.5425,91.4035,91.4631,13102.0
2021-06-07 14:10:00,92.13,92.14,91.97,91.97,10246.0,91.4432,91.4532,91.2844,91.2844,10246.0
2021-06-07 14:20:00,91.94,92.03,91.91,92.02,10013.0,91.2547,91.344,91.2249,91.3341,10013.0
2021-06-07 14:30:00,92.0,92.11,91.95,92.07,11088.0,91.3142,91.4234,91.2646,91.3837,11088.0
2021-06-07 14:40:00,92.08,92.11,92.0,92.04,16926.0,91.3936,91.4234,91.3142,91.3539,16926.0
2021-06-07 14:50:00,92.04,92.13,92.02,92.08,13486.0,91.3539,91.4432,91.3341,91.3936,13486.0
2021-06-07 15:00:00,92.09,92.1,91.88,92.07,84623.0,91.4035,91.4135,91.1951,91.3837,84623.0
2021-06-07 15:10:00,92.07,92.07,91.83,91.85,18708.0,91.3837,91.3837,91.1455,91.1653,18708.0
2021-06-07 15:20:00,91.85,92.03,91.83,92.01,30293.0,91.1653,91.344,91.1455,91.3241,30293.0
2021-06-07 15:30:00,92.02,92.11,91.98,92.09,32154.0,91.3341,91.4234,91.2944,91.4035,32154.0
2021-06-07 15:40:00,92.08,92.19,91.99,92.03,36558.0,91.3936,91.5028,91.3043,91.344,36558.0
2021-06-07 15:50:00,92.06,92.28,92.05,92.24,112712.0,91.3738,91.5921,91.3638,91.5524,112712.0
2021-06-08 09:30:00,92.96,93.25,92.57,92.61,31585.0,92.2671,92.5549,91.88,91.9197,31585.0
2021-06-08 09:40:00,92.55,92.83,92.52,92.7,11235.0,91.8601,92.138,91.8303,92.009,11235.0
2021-06-08 09:50:00,92.76,92.77,92.5,92.71,3417.0,92.0685,92.0785,91.8105,92.0189,3417.0
2021-06-08 10:00:00,92.66,92.82,92.5,92.74,26190.0,91.9693,92.1281,91.8105,92.0487,26190.0
2021-06-08 10:10:00,92.78,92.8,92.57,92.7,14118.0,92.0884,92.1083,91.88,92.009,14118.0
2021-06-08 10:20:00,92.74,93.12,92.73,93.01,9949.0,92.0487,92.4259,92.0388,92.3167,9949.0
2021-06-08 10:30:00,93.05,93.32,93.05,93.26,10299.0,92.3564,92.6244,92.3564,92.5648,10299.0
2021-06-08 10:40:00,93.37,93.45,93.26,93.31,9528.0,92.674,92.7534,92.5648,92.6144,9528.0
2021-06-08 10:50:00,93.34,93.81,93.34,93.79,14310.0,92.6442,93.1107,92.6442,93.0909,14310.0
2021-06-08 11:00:00,93.73,93.79,93.6,93.63,7623.0,93.0313,93.0909,92.9023,92.9321,7623.0
2021-06-08 11:10:00,93.54,93.6,93.43,93.49,6220.0,92.8427,92.9023,92.7336,92.7931,6220.0
2021-06-08 11:20:00,93.47,93.56,93.29,93.56,5710.0,92.7733,92.8626,92.5946,92.8626,5710.0
2021-06-08 11:30:00,93.59,93.83,93.53,93.83,15793.0,92.8924,93.1306,92.8328,93.1306,15793.0
2021-06-08 11:40:00,93.86,94.17,93.84,94.15,13156.0,93.1603,93.468,93.1405,93.4482,13156.0
2021-06-08 11:50:00,94.15,94.71,94.13,94.52,16081.0,93.4482,94.004,93.4283,93.8154,16081.0
2021-06-08 12:00:00,94.52,94.88,94.51,94.8,14075.0,93.8154,94.1727,93.8055,94.0933,14075.0
2021-06-08 12:10:00,94.81,94.84,94.7,94.81,7931.0,94.1033,94.133,93.9941,94.1033,7931.0
2021-06-08 12:20:00,94.8,94.87,94.74,94.78,11163.0,94.0933,94.1628,94.0338,94.0735,11163.0
2021-06-08 12:30:00,94.77,94.77,94.41,94.48,11037.0,94.0636,94.0636,93.7062,93.7757,11037.0
2021-06-08 12:40:00,94.5,94.54,94.42,94.54,5766.0,93.7956,93.8353,93.7162,93.8353,5766.0
2021-06-08 12:50:00,94.56,94.6,94.36,94.46,9994.0,93.8551,93.8948,93.6566,93.7559,9994.0
2021-06-08 13:00:00,94.46,94.46,94.33,94.45,4761.0,93.7559,93.7559,93.6268,93.746,4761.0
2021-06-08 13:10:00,94.48,94.6,94.45,94.57,8200.0,93.7757,93.8948,93.746,93.8651,8200.0
2021-06-08 13:20:00,94.58,94.6,94.48,94.51,4028.0,93.875,93.8948,93.7757,93.8055,4028.0
2021-06-08 13:30:00,94.49,94.63,94.47,94.51,10643.0,93.7857,93.9246,93.7658,93.8055,10643.0
2021-06-08 13:40:00,94.54,94.63,94.19,94.26,16395.0,93.8353,93.9246,93.4879,93.5574,16395.0
2021-06-08 13:50:00,94.26,94.39,94.24,94.37,7680.0,93.5574,93.6864,93.5375,93.6665,7680.0
2021-06-08 14:00:00,94.37,94.45,94.34,94.42,5986.0,93.6665,93.746,93.6368,93.7162,5986.0
2021-06-08 14:10:00,94.43,94.43,94.28,94.28,8379.0,93.7261,93.7261,93.5772,93.5772,8379.0
2021-06-08 14:20:00,94.3,94.37,94.29,94.36,11081.0,93.5971,93.6665,93.5871,93.6566,11081.0
2021-06-08 14:30:00,94.36,94.36,94.07,94.17,22642.0,93.6566,93.6566,93.3688,93.468,22642.0
2021-06-08 14:40:00,94.15,94.18,94.03,94.1,10466.0,93.4482,93.478,93.3291,93.3986,10466.0
2021-06-08 14:50:00,94.1,94.12,94.06,94.07,21226.0,93.3986,93.4184,93.3589,93.3688,21226.0
2021-06-08 15:00:00,94.07,94.1,93.99,94.06,16273.0,93.3688,93.3986,93.2894,93.3589,16273.0
2021-06-08 15:10:00,94.07,94.4,94.06,94.21,21966.0,93.3688,93.6963,93.3589,93.5077,21966.0
2021-06-08 15:20:00,94.22,94.49,94.21,94.44,19728.0,93.5177,93.7857,93.5077,93.736,19728.0
2021-06-08 15:30:00,94.43,94.51,94.33,94.41,20940.0,93.7261,93.8055,93.6268,93.7062,20940.0
2021-06-08 15:40:00,94.43,94.44,94.26,94.41,36168.0,93.7261,93.736,93.5574,93.7062,36168.0
2021-06-08 15:50:00,94.43,94.65,94.33,94.52,118066.0,93.7261,93.9445,93.6268,93.8154,118066.0
2021-06-09 09:30:00,94.04,94.48,93.71,93.85,35305.0,93.339,93.7757,93.0115,93.1504,35305.0
2021-06-09 09:40:00,93.75,93.83,93.42,93.53,14540.0,93.0512,93.1306,92.7236,92.8328,14540.0
2021-06-09 09:50:00,93.5,93.67,93.4,93.49,10944.0,92.803,92.9718,92.7038,92.7931,10944.0
2021-06-09 10:00:00,93.48,93.89,93.47,93.84,8770.0,92.7832,93.1901,92.7733,93.1405,8770.0
2021-06-09 10:10:00,93.85,94.11,93.85,94.11,6043.0,93.1504,93.4085,93.1504,93.4085,6043.0
2021-06-09 10:20:00,94.15,94.29,93.96,94.29,8020.0,93.4482,93.5871,93.2596,93.5871,8020.0
2021-06-09 10:30:00,94.26,94.27,94.09,94.11,7088.0,93.5574,93.5673,93.3886,93.4085,7088.0
2021-06-09 10:40:00,94.09,94.27,93.98,94.18,5496.0,93.3886,93.5673,93.2795,93.478,5496.0
2021-06-09 10:50:00,94.12,94.17,93.9,93.93,6193.0,93.4184,93.468,93.2001,93.2298,6193.0
2021-06-09 11:00:00,93.95,93.98,93.8,93.95,6399.0,93.2497,93.2795,93.1008,93.2497,6399.0
2021-06-09 11:10:00,94.0,94.11,93.94,94.05,5921.0,93.2993,93.4085,93.2398,93.3489,5921.0
2021-06-09 11:20:00,94.09,94.22,94.04,94.2,6085.0,93.3886,93.5177,93.339,93.4978,6085.0
2021-06-09 11:30:00,94.16,94.22,94.05,94.22,3849.0,93.4581,93.5177,93.3489,93.5177,3849.0
2021-06-09 11:40:00,94.21,94.25,94.14,94.14,4063.0,93.5077,93.5474,93.4383,93.4383,4063.0
2021-06-09 11:50:00,94.12,94.12,93.97,94.1,7008.0,93.4184,93.4184,93.2695,93.3986,7008.0
2021-06-09 12:00:00,94.06,94.09,93.9,93.98,6743.0,93.3589,93.3886,93.2001,93.2795,6743.0
2021-06-09 12:10:00,94.02,94.03,93.75,93.85,11231.0,93.3192,93.3291,93.0512,93.1504,11231.0
2021-06-09 12:20:00,93.86,93.92,93.83,93.86,7763.0,93.1603,93.2199,93.1306,93.1603,7763.0
2021-06-09 12:30:00,93.85,93.93,93.8,93.84,12763.0,93.1504,93.2298,93.1008,93.1405,12763.0
2021-06-09 12:40:00,93.78,93.86,93.74,93.77,8457.0,93.0809,93.1603,93.0412,93.071,8457.0
2021-06-09 12:50:00,93.78,93.85,93.67,93.74,5877.0,93.0809,93.1504,92.9718,93.0412,5877.0
2021-06-09 13:00:00,93.76,93.85,93.73,93.85,4403.0,93.0611,93.1504,93.0313,93.1504,4403.0
2021-06-09 13:10:00,93.84,93.92,93.82,93.91,8230.0,93.1405,93.2199,93.1206,93.21,8230.0
2021-06-09 13:20:00,93.92,93.94,93.62,93.64,11361.0,93.2199,93.2398,92.9221,92.942,11361.0
2021-06-09 13:30:00,93.61,93.66,93.52,93.53,5479.0,92.9122,92.9618,92.8229,92.8328,5479.0
2021-06-09 13:40:00,93.55,93.66,93.5,93.56,22124.0,92.8527,92.9618,92.803,92.8626,22124.0
2021-06-09 13:50:00,93.49,93.58,93.48,93.57,5767.0,92.7931,92.8824,92.7832,92.8725,5767.0
2021-06-09 14:00:00,93.59,93.65,93.53,93.53,5226.0,92.8924,92.9519,92.8328,92.8328,5226.0
2021-06-09 14:10:00,93.5,93.5,93.29,93.3,5692.0,92.803,92.803,92.5946,92.6045,5692.0
2021-06-09 14:20:00,93.32,93.38,93.28,93.32,9465.0,92.6244,92.6839,92.5847,92.6244,9465.0
2021-06-09 14:30:00,93.32,93.52,93.3,93.45,7304.0,92.6244,92.8229,92.6045,92.7534,7304.0
2021-06-09 14:40:00,93.42,93.49,93.4,93.44,8220.0,92.7236,92.7931,92.7038,92.7435,8220.0
2021-06-09 14:50:00,93.45,93.52,93.37,93.46,10571.0,92.7534,92.8229,92.674,92.7633,10571.0
2021-06-09 15:00:00,93.43,93.43,93.28,93.32,8712.0,92.7336,92.7336,92.5847,92.6244,8712.0
2021-06-09 15:10:00,93.33,93.41,93.15,93.16,11537.0,92.6343,92.7137,92.4556,92.4656,11537.0
2021-06-09 15:20:00,93.18,93.22,93.02,93.07,15193.0,92.4854,92.5251,92.3266,92.3762,15193.0
2021-06-09 15:30:00,93.03,93.1,92.93,92.98,23282.0,92.3365,92.406,92.2373,92.2869,23282.0
2021-06-09 15:40:00,92.98,93.04,92.89,93.01,25423.0,92.2869,92.3465,92.1976,92.3167,25423.0
2021-06-09 15:50:00,93.0,93.04,92.78,92.8,94707.0,92.3068,92.3465,92.0884,92.1083,94707.0
2021-06-10 09:30:00,93.77,93.98,93.51,93.6,18414.0,93.071,93.2795,92.813,92.9023,18414.0
2021-06-10 09:40:00,93.48,93.62,93.1,93.1,10891.0,92.7832,92.9221,92.406,92.406,10891.0
2021-06-10 09:50:00,93.17,93.24,92.87,93.24,9716.0,92.4755,92.545,92.1777,92.545,9716.0
2021-06-10 10:00:00,93.21,93.33,93.06,93.07,5225.0,92.5152,92.6343,92.3663,92.3762,5225.0
2021-06-10 10:10:00,93.0,93.0,92.55,92.55,10557.0,92.3068,92.3068,91.8601,91.8601,10557.0
2021-06-10 10:20:00,92.56,92.62,92.34,92.39,22683.0,91.87,91.9296,91.6517,91.7013,22683.0
2021-06-10 10:30:00,92.39,92.39,92.09,92.17,31148.0,91.7013,91.7013,91.4035,91.4829,31148.0
2021-06-10 10:40:00,92.18,92.2,92.02,92.06,11500.0,91.4929,91.5127,91.3341,91.3738,11500.0
2021-06-10 10:50:00,92.01,92.09,91.83,91.88,25572.0,91.3241,91.4035,91.1455,91.1951,25572.0
2021-06-10 11:00:00,91.9,92.02,91.79,92.0,28600.0,91.215,91.3341,91.1058,91.3142,28600.0
2021-06-10 11:10:00,92.01,92.1,91.88,91.88,23172.0,91.3241,91.4135,91.1951,91.1951,23172.0
2021-06-10 11:20:00,91.88,91.89,91.66,91.75,11979.0,91.1951,91.205,90.9767,91.0661,11979.0
2021-06-10 11:30:00,91.75,91.79,91.55,91.75,20449.0,91.0661,91.1058,90.8676,91.0661,20449.0
2021-06-10 11:40:00,91.74,91.76,91.42,91.48,20844.0,91.0562,91.076,90.7385,90.7981,20844.0
2021-06-10 11:50:00,91.51,91.53,91.43,91.5,42726.0,90.8279,90.8477,90.7485,90.8179,42726.0
2021-06-10 12:00:00,91.5,91.98,91.45,91.64,125641.0,90.8179,91.2944,90.7683,90.9569,125641.0
2021-06-10 12:10:00,91.76,91.76,91.46,91.66,9349.0,91.076,91.076,90.7782,90.9767,9349.0
2021-06-10 12:20:00,91.68,91.79,91.59,91.78,6554.0,90.9966,91.1058,90.9073,91.0959,6554.0
2021-06-10 12:30:00,91.8,91.86,91.68,91.8,11173.0,91.1157,91.1753,90.9966,91.1157,11173.0
2021-06-10 12:40:00,91.8,91.8,91.64,91.72,18192.0,91.1157,91.1157,90.9569,91.0363,18192.0
2021-06-10 12:50:00,91.75,91.81,91.62,91.75,78252.0,91.0661,91.1256,90.937,91.0661,78252.0
2021-06-10 13:00:00,91.78,91.87,91.67,91.77,16466.0,91.0959,91.1852,90.9867,91.0859,16466.0
2021-06-10 13:10:00,91.79,91.79,91.65,91.7,14304.0,91.1058,91.1058,90.9668,91.0165,14304.0
2021-06-10 13:20:00,91.7,91.84,91.66,91.72,39008.0,91.0165,91.1554,90.9767,91.0363,39008.0
2021-06-10 13:30:00,91.71,91.8,91.61,91.73,157617.0,91.0264,91.1157,90.9271,91.0462,157617.0
2021-06-10 13:40:00,91.76,91.8,91.66,91.71,42070.0,91.076,91.1157,90.9767,91.0264,42070.0
2021-06-10 13:50:00,91.75,91.85,91.6,91.79,160567.0,91.0661,91.1653,90.9172,91.1058,160567.0
2021-06-10 14:00:00,91.84,92.02,91.84,92.01,17839.0,91.1554,91.3341,91.1554,91.3241,17839.0
2021-06-10 14:10:00,91.98,92.01,91.88,91.92,20110.0,91.2944,91.3241,91.1951,91.2348,20110.0
2021-06-10 14:20:00,91.95,92.0,91.8,91.8,31476.0,91.2646,91.3142,91.1157,91.1157,31476.0
2021-06-10 14:30:00,91.84,91.91,91.7,91.78,14375.0,91.1554,91.2249,91.0165,91.0959,14375.0
2021-06-10 14:40:00,91.8,91.91,91.8,91.84,14095.0,91.1157,91.2249,91.1157,91.1554,14095.0
2021-06-10 14:50:00,91.87,91.96,91.71,91.77,11833.0,91.1852,91.2745,91.0264,91.0859,11833.0
2021-06-10 15:00:00,91.76,91.82,91.74,91.77,20005.0,91.076,91.1356,91.0562,91.0859,20005.0
2021-06-10 15:10:00,91.78,91.81,91.72,91.75,14831.0,91.0959,91.1256,91.0363,91.0661,14831.0
2021-06-10 15:20:00,91.77,91.84,91.66,91.7,24610.0,91.0859,91.1554,90.9767,91.0165,24610.0
2021-06-10 15:30:00,91.72,91.87,91.66,91.8,32548.0,91.0363,91.1852,90.9767,91.1157,32548.0
2021-06-10 15:40:00,91.81,91.98,91.81,91.84,52167.0,91.1256,91.2944,91.1256,91.1554,52167.0
2021-06-10 15:50:00,91.85,91.89,91.65,91.67,145513.0,91.1653,91.205,90.9668,90.9867,145513.0
2021-06-11 09:30:00,92.32,93.01,92.12,92.95,56748.0,91.6318,92.3167,91.4333,92.2571,56748.0
2021-06-11 09:40:00,92.99,93.06,92.48,92.48,14812.0,92.2968,92.3663,91.7906,91.7906,14812.0
2021-06-11 09:50:00,92.41,92.67,92.2,92.2,35859.0,91.7212,91.9792,91.5127,91.5127,35859.0
2021-06-11 10:00:00,92.2,92.36,91.93,91.93,32625.0,91.5127,91.6715,91.2447,91.2447,32625.0
2021-06-11 10:10:00,91.9,91.9,91.55,91.6,49445.0,91.215,91.215,90.8676,90.9172,49445.0
2021-06-11 10:20:00,91.55,91.87,91.4,91.79,70284.0,90.8676,91.1852,90.7187,91.1058,70284.0
2021-06-11 10:30:00,91.8,91.86,91.64,91.7,53847.0,91.1157,91.1753,90.9569,91.0165,53847.0
2021-06-11 10:40:00,91.7,91.97,91.54,91.8,62426.0,91.0165,91.2844,90.8576,91.1157,62426.0
2021-06-11 10:50:00,91.8,92.01,91.58,91.58,60525.0,91.1157,91.3241,90.8973,90.8973,60525.0
2021-06-11 11:00:00,91.6,91.78,91.57,91.74,72246.0,90.9172,91.0959,90.8874,91.0562,72246.0
2021-06-11 11:10:00,91.69,91.91,91.63,91.74,7395.0,91.0065,91.2249,90.947,91.0562,7395.0
2021-06-11 11:20:00,91.69,91.76,91.45,91.45,44565.0,91.0065,91.076,90.7683,90.7683,44565.0
2021-06-11 11:30:00,91.49,91.65,91.49,91.58,15718.0,90.808,90.9668,90.808,90.8973,15718.0
2021-06-11 11:40:00,91.54,91.89,91.54,91.89,18683.0,90.8576,91.205,90.8576,91.205,18683.0
2021-06-11 11:50:00,91.92,92.03,91.89,91.91,11520.0,91.2348,91.344,91.205,91.2249,11520.0
2021-06-11 12:00:00,91.97,92.11,91.92,91.95,28901.0,91.2844,91.4234,91.2348,91.2646,28901.0
2021-06-11 12:10:00,91.95,91.99,91.86,91.88,22649.0,91.2646,91.3043,91.1753,91.1951,22649.0
2021-06-11 12:20:00,91.86,91.89,91.8,91.83,15206.0,91.1753,91.205,91.1157,91.1455,15206.0
2021-06-11 12:30:00,91.82,91.82,91.74,91.82,8454.0,91.1356,91.1356,91.0562,91.1356,8454.0
2021-06-11 12:40:00,91.8,91.94,91.74,91.94,10390.0,91.1157,91.2547,91.0562,91.2547,10390.0
2021-06-11 12:50:00,91.92,92.06,91.92,92.03,8293.0,91.2348,91.3738,91.2348,91.344,8293.0
2021-06-11 13:00:00,92.05,92.2,92.02,92.14,13054.0,91.3638,91.5127,91.3341,91.4532,13054.0
2021-06-11 13:10:00,92.13,92.14,91.89,92.01,108992.0,91.4432,91.4532,91.205,91.3241,108992.0
2021-06-11 13:20:00,92.03,92.1,91.96,92.01,12020.0,91.344,91.4135,91.2745,91.3241,12020.0
2021-06-11 13:30:00,91.99,92.05,91.93,91.97,11556.0,91.3043,91.3638,91.2447,91.2844,11556.0
2021-06-11 13:40:00,91.97,92.1,91.93,92.04,13874.0,91.2844,91.4135,91.2447,91.3539,13874.0
2021-06-11 13:50:00,92.07,92.12,92.02,92.08,13405.0,91.3837,91.4333,91.3341,91.3936,13405.0
2021-06-11 14:00:00,92.08,92.25,92.03,92.25,13200.0,91.3936,91.5624,91.344,91.5624,13200.0
2021-06-11 14:10:00,92.25,92.25,91.93,91.97,15743.0,91.5624,91.5624,91.2447,91.2844,15743.0
2021-06-11 14:20:00,91.97,92.12,91.94,92.05,17038.0,91.2844,91.4333,91.2547,91.3638,17038.0
2021-06-11 14:30:00,92.05,92.09,91.94,91.95,17181.0,91.3638,91.4035,91.2547,91.2646,17181.0
2021-06-11 14:40:00,91.93,91.97,91.88,91.94,13783.0,91.2447,91.2844,91.1951,91.2547,13783.0
2021-06-11 14:50:00,91.94,91.96,91.84,91.86,20048.0,91.2547,91.2745,91.1554,91.1753,20048.0
2021-06-11 15:00:00,91.86,91.91,91.84,91.84,30928.0,91.1753,91.2249,91.1554,91.1554,30928.0
2021-06-11 15:10:00,91.85,91.9,91.83,91.85,36161.0,91.1653,91.215,91.1455,91.1653,36161.0
2021-06-11 15:20:00,91.86,92.03,91.84,91.94,22678.0,91.1753,91.344,91.1554,91.2547,22678.0
2021-06-11 15:30:00,91.92,91.98,91.86,91.95,35328.0,91.2348,91.2944,91.1753,91.2646,35328.0
2021-06-11 15:40:00,91.95,92.02,91.87,92.0,39587.0,91.2646,91.3341,91.1852,91.3142,39587.0
2021-06-11 15:50:00,92.0,92.21,91.98,92.12,106182.0,91.3142,91.5226,91.2944,91.4333,106182.0
2021-06-14 09:30:00,92.82,93.63,92.56,93.16,48979.0,92.1281,92.9321,91.87,92.4656,48979.0
2021-06-14 09:40:00,93.09,93.46,92.87,92.9,13778.0,92.3961,92.7633,92.1777,92.2075,13778.0
2021-06-14 09:50:00,92.84,92.99,92.68,92.81,12421.0,92.148,92.2968,91.9891,92.1182,12421.0
2021-06-14 10:00:00,92.84,92.97,92.69,92.8,13775.0,92.148,92.277,91.9991,92.1083,13775.0
2021-06-14 10:10:00,92.76,92.8,92.54,92.68,9675.0,92.0685,92.1083,91.8502,91.9891,9675.0
2021-06-14 10:20:00,92.7,92.74,92.3,92.4,13700.0,92.009,92.0487,91.612,91.7112,13700.0
2021-06-14 10:30:00,92.36,92.5,92.23,92.46,6896.0,91.6715,91.8105,91.5425,91.7708,6896.0
2021-06-14 10:40:00,92.41,92.47,92.28,92.36,4675.0,91.7212,91.7807,91.5921,91.6715,4675.0
2021-06-14 10:50:00,92.4,92.55,92.4,92.47,8097.0,91.7112,91.8601,91.7112,91.7807,8097.0
2021-06-14 11:00:00,92.46,92.55,92.37,92.45,10931.0,91.7708,91.8601,91.6815,91.7609,10931.0
2021-06-14 11:10:00,92.47,92.47,92.25,92.33,15878.0,91.7807,91.7807,91.5624,91.6418,15878.0
2021-06-14 11:20:00,92.29,92.29,92.15,92.22,11714.0,91.6021,91.6021,91.4631,91.5326,11714.0
2021-06-14 11:30:00,92.2,92.22,92.0,92.01,18883.0,91.5127,91.5326,91.3142,91.3241,18883.0
2021-06-14 11:40:00,92.01,92.05,91.95,91.98,8744.0,91.3241,91.3638,91.2646,91.2944,8744.0
2021-06-14 11:50:00,92.0,92.0,91.82,91.87,8919.0,91.3142,91.3142,91.1356,91.1852,8919.0
2021-06-14 12:00:00,91.87,92.01,91.83,91.88,40025.0,91.1852,91.3241,91.1455,91.1951,40025.0
2021-06-14 12:10:00,91.91,92.05,91.87,92.01,10645.0,91.2249,91.3638,91.1852,91.3241,10645.0
2021-06-14 12:20:00,92.0,92.07,91.97,92.06,7061.0,91.3142,91.3837,91.2844,91.3738,7061.0
2021-06-14 12:30:00,92.04,92.04,91.86,91.88,8145.0,91.3539,91.3539,91.1753,91.1951,8145.0
2021-06-14 12:40:00,91.89,91.94,91.75,91.78,4730.0,91.205,91.2547,91.0661,91.0959,4730.0
2021-06-14 12:50:00,91.8,91.8,91.65,91.69,2373.0,91.1157,91.1157,90.9668,91.0065,2373.0
2021-06-14 13:00:00,91.65,91.72,91.65,91.71,6072.0,90.9668,91.0363,90.9668,91.0264,6072.0
2021-06-14 13:10:00,91.66,91.69,91.6,91.69,8390.0,90.9767,91.0065,90.9172,91.0065,8390.0
2021-06-14 13:20:00,91.73,91.77,91.65,91.7,11450.0,91.0462,91.0859,90.9668,91.0165,11450.0
2021-06-14 13:30:00,91.67,91.69,91.6,91.6,13100.0,90.9867,91.0065,90.9172,90.9172,13100.0
2021-06-14 13:40:00,91.61,91.61,91.49,91.5,2949.0,90.9271,90.9271,90.808,90.8179,2949.0
2021-06-14 13:50:00,91.48,91.48,91.33,91.44,6160.0,90.7981,90.7981,90.6492,90.7584,6160.0
2021-06-14 14:00:00,91.42,91.49,91.41,91.41,13999.0,90.7385,90.808,90.7286,90.7286,13999.0
2021-06-14 14:10:00,91.38,91.45,91.36,91.44,5327.0,90.6988,90.7683,90.679,90.7584,5327.0
2021-06-14 14:20:00,91.41,91.47,91.36,91.39,4240.0,90.7286,90.7882,90.679,90.7088,4240.0
2021-06-14 14:30:00,91.4,91.43,91.36,91.43,2300.0,90.7187,90.7485,90.679,90.7485,2300.0
2021-06-14 14:40:00,91.44,91.47,91.33,91.47,13212.0,90.7584,90.7882,90.6492,90.7882,13212.0
2021-06-14 14:50:00,91.48,91.48,91.33,91.38,22857.0,90.7981,90.7981,90.6492,90.6988,22857.0
2021-06-14 15:00:00,91.43,91.43,91.25,91.29,39802.0,90.7485,90.7485,90.5698,90.6095,39802.0
2021-06-14 15:10:00,91.28,91.3,91.17,91.22,4552.0,90.5996,90.6194,90.4904,90.54,4552.0
2021-06-14 15:20:00,91.22,91.38,91.22,91.31,7032.0,90.54,90.6988,90.54,90.6294,7032.0
2021-06-14 15:30:00,91.36,91.55,91.36,91.54,18726.0,90.679,90.8676,90.679,90.8576,18726.0
2021-06-14 15:40:00,91.55,91.69,91.54,91.66,14019.0,90.8676,91.0065,90.8576,90.9767,14019.0
2021-06-14 15:50:00,91.66,91.78,91.6,91.71,68049.0,90.9767,91.0959,90.9172,91.0264,68049.0
2021-06-15 09:30:00,91.5,92.1,91.5,91.64,24526.0,90.8179,91.4135,90.8179,90.9569,24526.0
2021-06-15 09:40:00,91.72,91.72,91.2,91.22,10302.0,91.0363,91.0363,90.5202,90.54,10302.0
2021-06-15 09:50:00,91.28,91.53,91.1,91.48,7431.0,90.5996,90.8477,90.4209,90.7981,7431.0
2021-06-15 10:00:00,91.49,91.6,91.45,91.5,6011.0,90.808,90.9172,90.7683,90.8179,6011.0
2021-06-15 10:10:00,91.48,91.74,91.4,91.69,7740.0,90.7981,91.0562,90.7187,91.0065,7740.0
2021-06-15 10:20:00,91.62,91.63,91.45,91.49,7665.0,90.937,90.947,90.7683,90.808,7665.0
2021-06-15 10:30:00,91.46,91.62,91.33,91.58,13153.0,90.7782,90.937,90.6492,90.8973,13153.0
2021-06-15 10:40:00,91.55,91.69,91.48,91.48,10341.0,90.8676,91.0065,90.7981,90.7981,10341.0
2021-06-15 10:50:00,91.6,91.69,91.58,91.61,3649.0,90.9172,91.0065,90.8973,90.9271,3649.0
2021-06-15 11:00:00,91.57,91.57,91.42,91.51,6062.0,90.8874,90.8874,90.7385,90.8279,6062.0
2021-06-15 11:10:00,91.58,91.58,91.5,91.56,2511.0,90.8973,90.8973,90.8179,90.8775,2511.0
2021-06-15 11:20:00,91.56,91.67,91.51,91.55,5327.0,90.8775,90.9867,90.8279,90.8676,5327.0
2021-06-15 11:30:00,91.54,91.56,91.47,91.56,4341.0,90.8576,90.8775,90.7882,90.8775,4341.0
2021-06-15 11:40:00,91.55,91.55,91.38,91.39,4250.0,90.8676,90.8676,90.6988,90.7088,4250.0
2021-06-15 11:50:00,91.39,91.55,91.33,91.47,10204.0,90.7088,90.8676,90.6492,90.7882,10204.0
2021-06-15 12:00:00,91.53,91.53,91.43,91.49,4515.0,90.8477,90.8477,90.7485,90.808,4515.0
2021-06-15 12:10:00,91.5,91.62,91.49,91.56,12649.0,90.8179,90.937,90.808,90.8775,12649.0
2021-06-15 12:20:00,91.45,91.61,91.4,91.61,16255.0,90.7683,90.9271,90.7187,90.9271,16255.0
2021-06-15 12:30:00,91.62,91.66,91.5,91.54,4564.0,90.937,90.9767,90.8179,90.8576,4564.0
2021-06-15 12:40:00,91.54,91.66,91.48,91.66,6536.0,90.8576,90.9767,90.7981,90.9767,6536.0
2021-06-15 12:50:00,91.67,91.74,91.62,91.7,12055.0,90.9867,91.0562,90.937,91.0165,12055.0
2021-06-15 13:00:00,91.75,91.94,91.71,91.88,5850.0,91.0661,91.2547,91.0264,91.1951,5850.0
2021-06-15 13:10:00,91.83,91.83,91.71,91.77,5696.0,91.1455,91.1455,91.0264,91.0859,5696.0
2021-06-15 13:20:00,91.75,91.76,91.68,91.69,7022.0,91.0661,91.076,90.9966,91.0065,7022.0
2021-06-15 13:30:00,91.7,91.81,91.7,91.77,4403.0,91.0165,91.1256,91.0165,91.0859,4403.0
2021-06-15 13:40:00,91.82,92.01,91.82,92.01,7751.0,91.1356,91.3241,91.1356,91.3241,7751.0
2021-06-15 13:50:00,91.99,92.17,91.99,92.14,5336.0,91.3043,91.4829,91.3043,91.4532,5336.0
2021-06-15 14:00:00,92.14,92.28,92.13,92.14,7386.0,91.4532,91.5921,91.4432,91.4532,7386.0
2021-06-15 14:10:00,92.14,92.21,92.12,92.15,5699.0,91.4532,91.5226,91.4333,91.4631,5699.0
2021-06-15 14:20:00,92.14,92.28,92.13,92.18,6053.0,91.4532,91.5921,91.4432,91.4929,6053.0
2021-06-15 14:30:00,92.17,92.35,92.16,92.35,11736.0,91.4829,91.6616,91.473,91.6616,11736.0
2021-06-15 14:40:00,92.37,92.4,92.14,92.15,5062.0,91.6815,91.7112,91.4532,91.4631,5062.0
2021-06-15 14:50:00,92.17,92.29,92.15,92.23,12805.0,91.4829,91.6021,91.4631,91.5425,12805.0
2021-06-15 15:00:00,92.18,92.23,92.08,92.12,5775.0,91.4929,91.5425,91.3936,91.4333,5775.0
2021-06-15 15:10:00,92.13,92.23,92.13,92.23,6412.0,91.4432,91.5425,91.4432,91.5425,6412.0
2021-06-15 15:20:00,92.23,92.24,91.97,92.05,7446.0,91.5425,91.5524,91.2844,91.3638,7446.0
2021-06-15 15:30:00,92.05,92.11,91.95,92.09,28290.0,91.3638,91.4234,91.2646,91.4035,28290.0
2021-06-15 15:40:00,92.12,92.23,92.09,92.22,21212.0,91.4333,91.5425,91.4035,91.5326,21212.0
2021-06-15 15:50:00,92.23,92.28,91.99,92.1,67291.0,91.5425,91.5921,91.3043,91.4135,67291.0
2021-06-16 09:30:00,91.87,91.96,91.2,91.29,28056.0,91.1852,91.2745,90.5202,90.6095,28056.0
2021-06-16 09:40:00,91.23,91.28,90.41,90.63,31003.0,90.55,90.5996,89.7361,89.9544,31003.0
2021-06-16 09:50:00,90.59,91.02,90.45,91.02,33151.0,89.9147,90.3415,89.7758,90.3415,33151.0
2021-06-16 10:00:00,90.97,91.33,90.93,91.04,15380.0,90.2919,90.6492,90.2522,90.3614,15380.0
2021-06-16 10:10:00,91.05,91.38,91.05,91.18,14019.0,90.3713,90.6988,90.3713,90.5003,14019.0
2021-06-16 10:20:00,91.12,91.22,91.12,91.2,28322.0,90.4408,90.54,90.4408,90.5202,28322.0
2021-06-16 10:30:00,91.21,91.55,91.17,91.55,11379.0,90.5301,90.8676,90.4904,90.8676,11379.0
2021-06-16 10:40:00,91.54,91.67,91.4,91.44,8518.0,90.8576,90.9867,90.7187,90.7584,8518.0
2021-06-16 10:50:00,91.42,91.47,91.37,91.39,8944.0,90.7385,90.7882,90.6889,90.7088,8944.0
2021-06-16 11:00:00,91.38,91.43,91.13,91.13,10609.0,90.6988,90.7485,90.4507,90.4507,10609.0
2021-06-16 11:10:00,91.13,91.56,91.13,91.56,7142.0,90.4507,90.8775,90.4507,90.8775,7142.0
2021-06-16 11:20:00,91.66,91.95,91.63,91.82,10577.0,90.9767,91.2646,90.947,91.1356,10577.0
2021-06-16 11:30:00,91.86,91.99,91.79,91.87,8133.0,91.1753,91.3043,91.1058,91.1852,8133.0
2021-06-16 11:40:00,91.88,91.98,91.83,91.88,8586.0,91.1951,91.2944,91.1455,91.1951,8586.0
2021-06-16 11:50:00,91.89,92.11,91.89,92.05,12741.0,91.205,91.4234,91.205,91.3638,12741.0
2021-06-16 12:00:00,92.08,92.08,91.86,91.86,8134.0,91.3936,91.3936,91.1753,91.1753,8134.0
2021-06-16 12:10:00,91.85,91.88,91.67,91.67,6259.0,91.1653,91.1951,90.9867,90.9867,6259.0
2021-06-16 12:20:00,91.69,91.72,91.53,91.53,5942.0,91.0065,91.0363,90.8477,90.8477,5942.0
2021-06-16 12:30:00,91.52,91.58,91.32,91.32,6163.0,90.8378,90.8973,90.6393,90.6393,6163.0
2021-06-16 12:40:00,91.32,91.48,91.31,91.38,5894.0,90.6393,90.7981,90.6294,90.6988,5894.0
2021-06-16 12:50:00,91.36,91.39,91.19,91.39,8136.0,90.679,90.7088,90.5103,90.7088,8136.0
2021-06-16 13:00:00,91.39,91.39,91.09,91.09,9058.0,90.7088,90.7088,90.411,90.411,9058.0
2021-06-16 13:10:00,91.09,91.22,91.08,91.11,17323.0,90.411,90.54,90.4011,90.4308,17323.0
2021-06-16 13:20:00,91.12,91.17,91.04,91.05,11869.0,90.4408,90.4904,90.3614,90.3713,11869.0
2021-06-16 13:30:00,91.05,91.17,91.05,91.17,9682.0,90.3713,90.4904,90.3713,90.4904,9682.0
2021-06-16 13:40:00,91.17,91.17,90.99,91.05,15554.0,90.4904,90.4904,90.3117,90.3713,15554.0
2021-06-16 13:50:00,91.03,91.28,90.96,91.27,7784.0,90.3514,90.5996,90.282,90.5897,7784.0
2021-06-16 14:00:00,91.23,91.68,90.75,91.43,24162.0,90.55,90.9966,90.0735,90.7485,24162.0
2021-06-16 14:10:00,91.6,91.66,91.07,91.15,12328.0,90.9172,90.9767,90.3911,90.4706,12328.0
2021-06-16 14:20:00,91.14,91.45,91.12,91.3,8673.0,90.4606,90.7683,90.4408,90.6194,8673.0
2021-06-16 14:30:00,91.29,91.47,91.07,91.34,12563.0,90.6095,90.7882,90.3911,90.6591,12563.0
2021-06-16 14:40:00,91.32,91.35,91.04,91.06,10407.0,90.6393,90.6691,90.3614,90.3812,10407.0
2021-06-16 14:50:00,91.0,91.28,90.96,91.21,12738.0,90.3217,90.5996,90.282,90.5301,12738.0
2021-06-16 15:00:00,91.2,91.2,91.04,91.17,11566.0,90.5202,90.5202,90.3614,90.4904,11566.0
2021-06-16 15:10:00,91.19,91.34,91.16,91.32,18005.0,90.5103,90.6591,90.4805,90.6393,18005.0
2021-06-16 15:20:00,91.36,91.48,91.26,91.34,35485.0,90.679,90.7981,90.5797,90.6591,35485.0
2021-06-16 15:30:00,91.36,91.39,91.0,91.22,28924.0,90.679,90.7088,90.3217,90.54,28924.0
2021-06-16 15:40:00,91.24,91.32,91.14,91.23,25702.0,90.5599,90.6393,90.4606,90.55,25702.0
2021-06-16 15:50:00,91.18,91.29,91.09,91.1,80950.0,90.5003,90.6095,90.411,90.4209,80950.0
2021-06-17 09:30:00,91.1,91.66,90.9,91.63,22342.0,90.4209,90.9767,90.2224,90.947,22342.0
2021-06-17 09:40:00,91.52,91.52,90.83,90.85,11088.0,90.8378,90.8378,90.1529,90.1728,11088.0
2021-06-17 09:50:00,90.85,90.85,90.4,90.5,15189.0,90.1728,90.1728,89.7261,89.8254,15189.0
2021-06-17 10:00:00,90.46,90.72,89.9,90.1,28580.0,89.7857,90.0438,89.2299,89.4284,28580.0
2021-06-17 10:10:00,90.09,90.19,89.94,90.03,16573.0,89.4185,89.5177,89.2696,89.3589,16573.0
2021-06-17 10:20:00,90.08,90.13,89.8,89.87,21644.0,89.4085,89.4582,89.1306,89.2001,21644.0
2021-06-17 10:30:00,89.83,89.95,89.68,89.75,19325.0,89.1604,89.2795,89.0115,89.081,19325.0
2021-06-17 10:40:00,89.75,90.05,89.75,89.82,14390.0,89.081,89.3788,89.081,89.1505,14390.0
2021-06-17 10:50:00,89.84,89.93,89.56,89.63,42849.0,89.1703,89.2596,88.8924,88.9619,42849.0
2021-06-17 11:00:00,89.59,89.63,89.22,89.34,25881.0,88.9222,88.9619,88.5549,88.674,25881.0
2021-06-17 11:10:00,89.31,89.37,89.13,89.34,45691.0,88.6443,88.7038,88.4656,88.674,45691.0
2021-06-17 11:20:00,89.31,89.32,89.0,89.1,31287.0,88.6443,88.6542,88.3366,88.4358,31287.0
2021-06-17 11:30:00,89.07,89.15,88.94,89.14,15904.0,88.4061,88.4855,88.277,88.4755,15904.0
2021-06-17 11:40:00,89.16,89.21,88.95,89.0,13252.0,88.4954,88.545,88.2869,88.3366,13252.0
2021-06-17 11:50:00,89.0,89.0,88.53,88.69,25201.0,88.3366,88.3366,87.8701,88.0289,25201.0
2021-06-17 12:00:00,88.66,88.69,88.3,88.35,18518.0,87.9991,88.0289,87.6418,87.6914,18518.0
2021-06-17 12:10:00,88.35,88.54,88.2,88.26,15332.0,87.6914,87.88,87.5425,87.6021,15332.0
2021-06-17 12:20:00,88.27,88.36,88.11,88.15,27244.0,87.612,87.7013,87.4532,87.4929,27244.0
2021-06-17 12:30:00,88.11,88.5,88.02,88.31,16937.0,87.4532,87.8403,87.3639,87.6517,16937.0
2021-06-17 12:40:00,88.31,88.51,88.31,88.5,5747.0,87.6517,87.8502,87.6517,87.8403,5747.0
2021-06-17 12:50:00,88.48,88.51,88.25,88.35,14883.0,87.8205,87.8502,87.5922,87.6914,14883.0
2021-06-17 13:00:00,88.4,88.64,88.35,88.61,20054.0,87.741,87.9793,87.6914,87.9495,20054.0
2021-06-17 13:10:00,88.62,88.7,88.58,88.67,11511.0,87.9594,88.0388,87.9197,88.009,11511.0
2021-06-17 13:20:00,88.71,88.81,88.61,88.65,14922.0,88.0487,88.148,87.9495,87.9892,14922.0
2021-06-17 13:30:00,88.66,88.84,88.57,88.75,7731.0,87.9991,88.1778,87.9098,88.0884,7731.0
2021-06-17 13:40:00,88.7,88.86,88.63,88.7,11367.0,88.0388,88.1976,87.9693,88.0388,11367.0
2021-06-17 13:50:00,88.68,88.69,88.55,88.55,8678.0,88.019,88.0289,87.8899,87.8899,8678.0
2021-06-17 14:00:00,88.58,88.71,88.16,88.19,69776.0,87.9197,88.0487,87.5028,87.5326,69776.0
2021-06-17 14:10:00,88.22,88.24,87.85,87.91,21346.0,87.5624,87.5822,87.1951,87.2547,21346.0
2021-06-17 14:20:00,87.92,87.98,87.7,87.91,11306.0,87.2646,87.3242,87.0463,87.2547,11306.0
2021-06-17 14:30:00,87.88,88.08,87.75,87.94,8379.0,87.2249,87.4234,87.0959,87.2845,8379.0
2021-06-17 14:40:00,87.96,88.05,87.77,87.83,5987.0,87.3043,87.3937,87.1157,87.1753,5987.0
2021-06-17 14:50:00,87.83,87.91,87.7,87.87,13935.0,87.1753,87.2547,87.0463,87.215,13935.0
2021-06-17 15:00:00,87.87,87.99,87.7,87.94,23199.0,87.215,87.3341,87.0463,87.2845,23199.0
2021-06-17 15:10:00,87.94,88.08,87.63,87.87,47135.0,87.2845,87.4234,86.9768,87.215,47135.0
2021-06-17 15:20:00,87.88,87.89,87.47,87.61,64019.0,87.2249,87.2349,86.818,86.9569,64019.0
2021-06-17 15:30:00,87.63,87.84,87.51,87.75,92576.0,86.9768,87.1852,86.8577,87.0959,92576.0
2021-06-17 15:40:00,87.75,87.77,87.48,87.62,85614.0,87.0959,87.1157,86.8279,86.9669,85614.0
2021-06-17 15:50:00,87.63,87.68,87.11,87.16,245693.0,86.9768,87.0264,86.4607,86.5103,245693.0
2021-06-18 09:30:00,85.61,86.54,85.23,86.35,209918.0,84.9718,85.8949,84.5947,85.7063,209918.0
2021-06-18 09:40:00,86.32,86.56,86.06,86.41,20485.0,85.6766,85.9148,85.4185,85.7659,20485.0
2021-06-18 09:50:00,86.36,86.67,85.86,86.14,66891.0,85.7163,86.0239,85.22,85.4979,66891.0
2021-06-18 10:00:00,86.14,86.27,85.6,85.74,21884.0,85.4979,85.6269,84.9619,85.1009,21884.0
2021-06-18 10:10:00,85.69,86.02,85.64,85.69,24273.0,85.0513,85.3788,85.0016,85.0513,24273.0
2021-06-18 10:20:00,85.7,85.83,85.59,85.7,37054.0,85.0612,85.1902,84.952,85.0612,37054.0
2021-06-18 10:30:00,85.68,85.9,85.57,85.76,21656.0,85.0413,85.2597,84.9321,85.1207,21656.0
2021-06-18 10:40:00,85.76,85.76,85.56,85.64,16957.0,85.1207,85.1207,84.9222,85.0016,16957.0
2021-06-18 10:50:00,85.69,85.8,85.57,85.77,15243.0,85.0513,85.1604,84.9321,85.1307,15243.0
2021-06-18 11:00:00,85.76,85.77,85.54,85.71,28920.0,85.1207,85.1307,84.9024,85.0711,28920.0
2021-06-18 11:10:00,85.7,86.14,85.7,86.06,23335.0,85.0612,85.4979,85.0612,85.4185,23335.0
2021-06-18 11:20:00,86.08,86.41,85.95,85.96,13771.0,85.4383,85.7659,85.3093,85.3192,13771.0
2021-06-18 11:30:00,86.0,86.38,85.95,86.33,16760.0,85.3589,85.7361,85.3093,85.6865,16760.0
2021-06-18 11:40:00,86.34,86.52,86.31,86.44,12956.0,85.6964,85.8751,85.6666,85.7957,12956.0
2021-06-18 11:50:00,86.47,86.59,86.35,86.59,20033.0,85.8254,85.9445,85.7063,85.9445,20033.0
2021-06-18 12:00:00,86.57,86.57,86.18,86.42,18452.0,85.9247,85.9247,85.5376,85.7758,18452.0
2021-06-18 12:10:00,86.4,86.45,86.23,86.4,45376.0,85.756,85.8056,85.5872,85.756,45376.0
2021-06-18 12:20:00,86.42,86.52,86.22,86.32,23446.0,85.7758,85.8751,85.5773,85.6766,23446.0
2021-06-18 12:30:00,86.28,86.33,86.11,86.11,23540.0,85.6369,85.6865,85.4681,85.4681,23540.0
2021-06-18 12:40:00,86.11,86.15,85.98,86.06,17231.0,85.4681,85.5078,85.3391,85.4185,17231.0
2021-06-18 12:50:00,86.02,86.02,85.81,85.87,11963.0,85.3788,85.3788,85.1704,85.2299,11963.0
2021-06-18 13:00:00,85.87,85.88,85.71,85.85,15517.0,85.2299,85.2398,85.0711,85.2101,15517.0
2021-06-18 13:10:00,85.84,86.02,85.83,85.9,30783.0,85.2001,85.3788,85.1902,85.2597,30783.0
2021-06-18 13:20:00,85.94,86.06,85.87,86.03,13792.0,85.2994,85.4185,85.2299,85.3887,13792.0
2021-06-18 13:30:00,86.04,86.31,86.04,86.14,11333.0,85.3986,85.6666,85.3986,85.4979,11333.0
2021-06-18 13:40:00,86.13,86.21,86.0,86.04,12933.0,85.488,85.5674,85.3589,85.3986,12933.0
2021-06-18 13:50:00,86.02,86.11,85.92,86.1,11802.0,85.3788,85.4681,85.2795,85.4582,11802.0
2021-06-18 14:00:00,86.09,86.3,86.02,86.17,17895.0,85.4483,85.6567,85.3788,85.5277,17895.0
2021-06-18 14:10:00,86.16,86.27,86.14,86.18,9913.0,85.5177,85.6269,85.4979,85.5376,9913.0
2021-06-18 14:20:00,86.21,86.33,86.21,86.26,11878.0,85.5674,85.6865,85.5674,85.617,11878.0
2021-06-18 14:30:00,86.2,86.29,86.1,86.11,16301.0,85.5574,85.6468,85.4582,85.4681,16301.0
2021-06-18 14:40:00,86.1,86.19,86.05,86.1,10013.0,85.4582,85.5475,85.4086,85.4582,10013.0
2021-06-18 14:50:00,86.13,86.13,85.82,85.88,15972.0,85.488,85.488,85.1803,85.2398,15972.0
2021-06-18 15:00:00,85.84,85.92,85.74,85.78,26383.0,85.2001,85.2795,85.1009,85.1406,26383.0
2021-06-18 15:10:00,85.78,85.84,85.71,85.77,20501.0,85.1406,85.2001,85.0711,85.1307,20501.0
2021-06-18 15:20:00,85.77,86.09,85.76,85.95,29298.0,85.1307,85.4483,85.1207,85.3093,29298.0
2021-06-18 15:30:00,85.98,86.24,85.84,86.18,29222.0,85.3391,85.5972,85.2001,85.5376,29222.0
2021-06-18 15:40:00,86.17,86.35,86.07,86.19,43805.0,85.5277,85.7063,85.4284,85.5475,43805.0
2021-06-18 15:50:00,86.21,86.21,85.73,85.94,299868.0,85.5674,85.5674,85.091,85.2994,299868.0
2021-06-21 09:30:00,86.78,88.91,86.78,88.56,153708.0,86.1331,88.2472,86.1331,87.8999,153708.0
2021-06-21 09:40:00,88.56,88.67,87.65,88.37,37508.0,87.8999,88.009,86.9966,87.7113,37508.0
2021-06-21 09:50:00,88.34,88.57,88.28,88.38,29406.0,87.6815,87.9098,87.6219,87.7212,29406.0
2021-06-21 10:00:00,88.29,88.29,87.94,88.2,24884.0,87.6319,87.6319,87.2845,87.5425,24884.0
2021-06-21 10:10:00,88.2,88.57,88.19,88.37,23250.0,87.5425,87.9098,87.5326,87.7113,23250.0
2021-06-21 10:20:00,88.37,88.41,88.15,88.3,17625.0,87.7113,87.751,87.4929,87.6418,17625.0
2021-06-21 10:30:00,88.3,88.46,88.12,88.42,35659.0,87.6418,87.8006,87.4631,87.7609,35659.0
2021-06-21 10:40:00,88.42,88.65,88.15,88.17,147715.0,87.7609,87.9892,87.4929,87.5128,147715.0
2021-06-21 10:50:00,88.18,88.28,87.84,87.87,99623.0,87.5227,87.6219,87.1852,87.215,99623.0
2021-06-21 11:00:00,87.9,87.95,87.26,87.81,43740.0,87.2448,87.2944,86.6095,87.1554,43740.0
2021-06-21 11:10:00,87.83,88.17,87.73,87.95,15977.0,87.1753,87.5128,87.076,87.2944,15977.0
2021-06-21 11:20:00,88.0,88.36,88.0,88.36,14394.0,87.344,87.7013,87.344,87.7013,14394.0
2021-06-21 11:30:00,88.36,88.68,88.35,88.68,10695.0,87.7013,88.019,87.6914,88.019,10695.0
2021-06-21 11:40:00,88.68,88.82,88.57,88.65,14702.0,88.019,88.1579,87.9098,87.9892,14702.0
2021-06-21 11:50:00,88.63,88.77,88.57,88.58,11677.0,87.9693,88.1083,87.9098,87.9197,11677.0
2021-06-21 12:00:00,88.59,88.65,88.35,88.62,52533.0,87.9296,87.9892,87.6914,87.9594,52533.0
2021-06-21 12:10:00,88.61,88.75,88.48,88.68,16066.0,87.9495,88.0884,87.8205,88.019,16066.0
2021-06-21 12:20:00,88.69,88.69,88.53,88.54,12428.0,88.0289,88.0289,87.8701,87.88,12428.0
2021-06-21 12:30:00,88.54,88.56,88.36,88.36,16989.0,87.88,87.8999,87.7013,87.7013,16989.0
2021-06-21 12:40:00,88.35,88.36,88.1,88.17,13960.0,87.6914,87.7013,87.4433,87.5128,13960.0
2021-06-21 12:50:00,88.22,88.22,88.01,88.09,6265.0,87.5624,87.5624,87.354,87.4334,6265.0
2021-06-21 13:00:00,88.11,88.27,88.09,88.12,14631.0,87.4532,87.612,87.4334,87.4631,14631.0
2021-06-21 13:10:00,88.09,88.21,88.08,88.13,10496.0,87.4334,87.5525,87.4234,87.4731,10496.0
2021-06-21 13:20:00,88.11,88.18,88.03,88.12,11577.0,87.4532,87.5227,87.3738,87.4631,11577.0
2021-06-21 13:30:00,88.14,88.21,88.12,88.2,12293.0,87.483,87.5525,87.4631,87.5425,12293.0
2021-06-21 13:40:00,88.21,88.39,88.21,88.36,14814.0,87.5525,87.7311,87.5525,87.7013,14814.0
2021-06-21 13:50:00,88.34,88.5,88.31,88.5,15846.0,87.6815,87.8403,87.6517,87.8403,15846.0
2021-06-21 14:00:00,88.51,88.6,88.37,88.37,10498.0,87.8502,87.9396,87.7113,87.7113,10498.0
2021-06-21 14:10:00,88.4,88.42,88.28,88.3,9097.0,87.741,87.7609,87.6219,87.6418,9097.0
2021-06-21 14:20:00,88.3,88.35,88.12,88.17,12962.0,87.6418,87.6914,87.4631,87.5128,12962.0
2021-06-21 14:30:00,88.16,88.26,88.12,88.22,9678.0,87.5028,87.6021,87.4631,87.5624,9678.0
2021-06-21 14:40:00,88.24,88.27,88.13,88.25,9760.0,87.5822,87.612,87.4731,87.5922,9760.0
2021-06-21 14:50:00,88.21,88.35,88.19,88.29,11417.0,87.5525,87.6914,87.5326,87.6319,11417.0
2021-06-21 15:00:00,88.3,88.43,88.26,88.42,10714.0,87.6418,87.7708,87.6021,87.7609,10714.0
2021-06-21 15:10:00,88.38,88.44,88.24,88.3,11076.0,87.7212,87.7808,87.5822,87.6418,11076.0
2021-06-21 15:20:00,88.33,88.38,88.18,88.21,19471.0,87.6716,87.7212,87.5227,87.5525,19471.0
2021-06-21 15:30:00,88.2,88.22,88.02,88.11,30499.0,87.5425,87.5624,87.3639,87.4532,30499.0
2021-06-21 15:40:00,88.13,88.22,88.05,88.2,72557.0,87.4731,87.5624,87.3937,87.5425,72557.0
2021-06-21 15:50:00,88.22,88.45,88.17,88.25,110398.0,87.5624,87.7907,87.5128,87.5922,110398.0
2021-06-22 09:30:00,88.33,88.54,87.28,87.28,40383.0,87.6716,87.88,86.6294,86.6294,40383.0
2021-06-22 09:40:00,87.32,87.92,87.32,87.84,25590.0,86.6691,87.2646,86.6691,87.1852,25590.0
2021-06-22 09:50:00,87.81,87.89,87.33,87.57,11646.0,87.1554,87.2349,86.679,86.9172,11646.0
2021-06-22 10:00:00,87.56,88.05,87.44,88.05,47295.0,86.9073,87.3937,86.7882,87.3937,47295.0
2021-06-22 10:10:00,88.08,88.08,87.76,87.96,63347.0,87.4234,87.4234,87.1058,87.3043,63347.0
2021-06-22 10:20:00,87.99,88.03,87.8,87.91,21493.0,87.3341,87.3738,87.1455,87.2547,21493.0
2021-06-22 10:30:00,87.9,88.1,87.79,87.82,16569.0,87.2448,87.4433,87.1356,87.1654,16569.0
2021-06-22 10:40:00,87.86,88.32,87.83,88.27,30043.0,87.2051,87.6616,87.1753,87.612,30043.0
2021-06-22 10:50:00,88.25,88.62,88.2,88.62,8437.0,87.5922,87.9594,87.5425,87.9594,8437.0
2021-06-22 11:00:00,88.62,88.74,88.5,88.65,15619.0,87.9594,88.0785,87.8403,87.9892,15619.0
2021-06-22 11:10:00,88.68,88.78,88.54,88.54,8668.0,88.019,88.1182,87.88,87.88,8668.0
2021-06-22 11:20:00,88.56,88.63,88.45,88.62,8755.0,87.8999,87.9693,87.7907,87.9594,8755.0
2021-06-22 11:30:00,88.6,88.62,88.28,88.38,7705.0,87.9396,87.9594,87.6219,87.7212,7705.0
2021-06-22 11:40:00,88.38,88.47,88.31,88.31,7951.0,87.7212,87.8105,87.6517,87.6517,7951.0
2021-06-22 11:50:00,88.33,88.44,88.31,88.37,25935.0,87.6716,87.7808,87.6517,87.7113,25935.0
2021-06-22 12:00:00,88.41,88.64,88.4,88.48,12744.0,87.751,87.9793,87.741,87.8205,12744.0
2021-06-22 12:10:00,88.49,88.55,88.44,88.51,18089.0,87.8304,87.8899,87.7808,87.8502,18089.0
2021-06-22 12:20:00,88.52,88.62,88.51,88.62,17374.0,87.8602,87.9594,87.8502,87.9594,17374.0
2021-06-22 12:30:00,88.64,88.64,88.5,88.61,14056.0,87.9793,87.9793,87.8403,87.9495,14056.0
2021-06-22 12:40:00,88.58,88.9,88.56,88.89,21241.0,87.9197,88.2373,87.8999,88.2274,21241.0
2021-06-22 12:50:00,88.88,88.91,88.79,88.86,16151.0,88.2175,88.2472,88.1281,88.1976,16151.0
2021-06-22 13:00:00,88.86,89.02,88.83,89.02,16101.0,88.1976,88.3564,88.1678,88.3564,16101.0
2021-06-22 13:10:00,89.0,89.23,88.98,88.98,23144.0,88.3366,88.5649,88.3167,88.3167,23144.0
2021-06-22 13:20:00,88.97,89.04,88.88,89.04,16357.0,88.3068,88.3763,88.2175,88.3763,16357.0
2021-06-22 13:30:00,89.05,89.19,89.01,89.19,16642.0,88.3862,88.5252,88.3465,88.5252,16642.0
2021-06-22 13:40:00,89.2,89.29,89.17,89.25,18269.0,88.5351,88.6244,88.5053,88.5847,18269.0
2021-06-22 13:50:00,89.23,89.32,89.16,89.31,13669.0,88.5649,88.6542,88.4954,88.6443,13669.0
2021-06-22 14:00:00,89.28,89.3,89.09,89.21,21650.0,88.6145,88.6343,88.4259,88.545,21650.0
2021-06-22 14:10:00,89.19,89.21,89.05,89.09,15434.0,88.5252,88.545,88.3862,88.4259,15434.0
2021-06-22 14:20:00,89.11,89.23,89.02,89.23,20452.0,88.4458,88.5649,88.3564,88.5649,20452.0
2021-06-22 14:30:00,89.21,89.28,89.09,89.18,17378.0,88.545,88.6145,88.4259,88.5152,17378.0
2021-06-22 14:40:00,89.15,89.18,88.91,88.92,9316.0,88.4855,88.5152,88.2472,88.2572,9316.0
2021-06-22 14:50:00,88.94,89.11,88.94,89.04,11604.0,88.277,88.4458,88.277,88.3763,11604.0
2021-06-22 15:00:00,89.06,89.14,89.01,89.1,9239.0,88.3961,88.4755,88.3465,88.4358,9239.0
2021-06-22 15:10:00,89.1,89.37,89.07,89.37,19342.0,88.4358,88.7038,88.4061,88.7038,19342.0
2021-06-22 15:20:00,89.35,89.4,89.18,89.32,25969.0,88.684,88.7336,88.5152,88.6542,25969.0
2021-06-22 15:30:00,89.32,89.39,89.01,89.03,27363.0,88.6542,88.7237,88.3465,88.3664,27363.0
2021-06-22 15:40:00,89.01,89.19,88.99,89.14,39039.0,88.3465,88.5252,88.3267,88.4755,39039.0
2021-06-22 15:50:00,89.11,89.26,88.92,88.95,114755.0,88.4458,88.5946,88.2572,88.2869,114755.0
2021-06-23 09:30:00,89.44,89.82,88.89,88.91,29649.0,88.7733,89.1505,88.2274,88.2472,29649.0
2021-06-23 09:40:00,88.9,89.42,88.8,89.38,14341.0,88.2373,88.7534,88.1381,88.7137,14341.0
2021-06-23 09:50:00,89.38,89.47,89.21,89.47,11755.0,88.7137,88.8031,88.545,88.8031,11755.0
2021-06-23 10:00:00,89.45,89.95,89.38,89.91,11700.0,88.7832,89.2795,88.7137,89.2398,11700.0
2021-06-23 10:10:00,89.91,90.45,89.9,90.4,22455.0,89.2398,89.7758,89.2299,89.7261,22455.0
2021-06-23 10:20:00,90.4,90.63,90.28,90.31,13419.0,89.7261,89.9544,89.607,89.6368,13419.0
2021-06-23 10:30:00,90.36,90.39,90.12,90.22,14105.0,89.6864,89.7162,89.4482,89.5475,14105.0
2021-06-23 10:40:00,90.19,90.21,89.97,89.98,7856.0,89.5177,89.5376,89.2993,89.3093,7856.0
2021-06-23 10:50:00,89.95,90.46,89.89,90.45,9750.0,89.2795,89.7857,89.2199,89.7758,9750.0
2021-06-23 11:00:00,90.45,90.58,90.08,90.11,10229.0,89.7758,89.9048,89.4085,89.4383,10229.0
2021-06-23 11:10:00,90.1,90.19,89.98,89.98,8657.0,89.4284,89.5177,89.3093,89.3093,8657.0
2021-06-23 11:20:00,90.01,90.2,89.98,90.06,18580.0,89.339,89.5276,89.3093,89.3887,18580.0
2021-06-23 11:30:00,90.04,90.04,89.75,89.84,10786.0,89.3688,89.3688,89.081,89.1703,10786.0
2021-06-23 11:40:00,89.81,89.99,89.78,89.9,5538.0,89.1405,89.3192,89.1108,89.2299,5538.0
2021-06-23 11:50:00,89.9,89.94,89.79,89.84,15706.0,89.2299,89.2696,89.1207,89.1703,15706.0
2021-06-23 12:00:00,89.84,90.02,89.82,89.9,20389.0,89.1703,89.349,89.1505,89.2299,20389.0
2021-06-23 12:10:00,89.88,90.05,89.86,90.03,7619.0,89.21,89.3788,89.1902,89.3589,7619.0
2021-06-23 12:20:00,90.05,90.15,90.05,90.08,4138.0,89.3788,89.478,89.3788,89.4085,4138.0
2021-06-23 12:30:00,90.12,90.25,90.05,90.06,9723.0,89.4482,89.5773,89.3788,89.3887,9723.0
2021-06-23 12:40:00,90.06,90.11,90.01,90.03,10616.0,89.3887,89.4383,89.339,89.3589,10616.0
2021-06-23 12:50:00,90.0,90.15,90.0,90.14,8473.0,89.3291,89.478,89.3291,89.4681,8473.0
2021-06-23 13:00:00,90.23,90.29,90.13,90.14,8846.0,89.5574,89.617,89.4582,89.4681,8846.0
2021-06-23 13:10:00,90.14,90.26,90.1,90.15,27678.0,89.4681,89.5872,89.4284,89.478,27678.0
2021-06-23 13:20:00,90.16,90.4,90.15,90.39,12966.0,89.4879,89.7261,89.478,89.7162,12966.0
2021-06-23 13:30:00,90.37,90.42,90.31,90.33,9536.0,89.6964,89.746,89.6368,89.6567,9536.0
2021-06-23 13:40:00,90.37,90.37,90.24,90.3,6847.0,89.6964,89.6964,89.5673,89.6269,6847.0
2021-06-23 13:50:00,90.31,90.35,90.25,90.33,9989.0,89.6368,89.6765,89.5773,89.6567,9989.0
2021-06-23 14:00:00,90.33,90.35,90.15,90.31,11137.0,89.6567,89.6765,89.478,89.6368,11137.0
2021-06-23 14:10:00,90.27,90.35,90.24,90.29,8502.0,89.5971,89.6765,89.5673,89.617,8502.0
2021-06-23 14:20:00,90.27,90.34,90.19,90.26,10853.0,89.5971,89.6666,89.5177,89.5872,10853.0
2021-06-23 14:30:00,90.26,90.28,90.18,90.23,8117.0,89.5872,89.607,89.5078,89.5574,8117.0
2021-06-23 14:40:00,90.23,90.33,90.16,90.3,14388.0,89.5574,89.6567,89.4879,89.6269,14388.0
2021-06-23 14:50:00,90.29,90.63,90.28,90.57,16594.0,89.617,89.9544,89.607,89.8949,16594.0
2021-06-23 15:00:00,90.56,90.7,90.47,90.7,21241.0,89.8849,90.0239,89.7956,90.0239,21241.0
2021-06-23 15:10:00,90.68,90.69,90.46,90.47,18588.0,90.0041,90.014,89.7857,89.7956,18588.0
2021-06-23 15:20:00,90.47,90.56,90.46,90.55,15736.0,89.7956,89.8849,89.7857,89.875,15736.0
2021-06-23 15:30:00,90.55,90.55,90.36,90.38,30904.0,89.875,89.875,89.6864,89.7063,30904.0
2021-06-23 15:40:00,90.39,90.48,90.17,90.2,36913.0,89.7162,89.8055,89.4979,89.5276,36913.0
2021-06-23 15:50:00,90.19,90.19,89.8,89.86,130482.0,89.5177,89.5177,89.1306,89.1902,130482.0
2021-06-24 09:30:00,90.5,90.69,89.71,89.72,35255.0,89.8254,90.014,89.0413,89.0512,35255.0
2021-06-24 09:40:00,89.77,90.1,89.77,90.09,5630.0,89.1008,89.4284,89.1008,89.4185,5630.0
2021-06-24 09:50:00,90.14,90.17,89.84,90.06,18388.0,89.4681,89.4979,89.1703,89.3887,18388.0
2021-06-24 10:00:00,90.05,90.55,90.04,90.5,31740.0,89.3788,89.875,89.3688,89.8254,31740.0
2021-06-24 10:10:00,90.52,90.68,90.49,90.57,11436.0,89.8452,90.0041,89.8155,89.8949,11436.0
2021-06-24 10:20:00,90.58,90.75,90.57,90.66,6726.0,89.9048,90.0735,89.8949,89.9842,6726.0
2021-06-24 10:30:00,90.62,90.62,90.39,90.51,15007.0,89.9445,89.9445,89.7162,89.8353,15007.0
2021-06-24 10:40:00,90.51,90.66,90.44,90.57,7875.0,89.8353,89.9842,89.7658,89.8949,7875.0
2021-06-24 10:50:00,90.59,90.73,90.56,90.73,10621.0,89.9147,90.0537,89.8849,90.0537,10621.0
2021-06-24 11:00:00,90.76,90.86,90.64,90.73,21564.0,90.0835,90.1827,89.9644,90.0537,21564.0
2021-06-24 11:10:00,90.75,90.87,90.62,90.82,38479.0,90.0735,90.1926,89.9445,90.143,38479.0
2021-06-24 11:20:00,90.77,90.84,90.61,90.74,12874.0,90.0934,90.1629,89.9346,90.0636,12874.0
2021-06-24 11:30:00,90.74,90.84,90.6,90.82,10529.0,90.0636,90.1629,89.9247,90.143,10529.0
2021-06-24 11:40:00,90.8,90.87,90.67,90.69,19847.0,90.1232,90.1926,89.9941,90.014,19847.0
2021-06-24 11:50:00,90.68,90.7,90.56,90.58,15012.0,90.0041,90.0239,89.8849,89.9048,15012.0
2021-06-24 12:00:00,90.58,90.67,90.53,90.64,16885.0,89.9048,89.9941,89.8552,89.9644,16885.0
2021-06-24 12:10:00,90.66,90.69,90.51,90.65,16847.0,89.9842,90.014,89.8353,89.9743,16847.0
2021-06-24 12:20:00,90.66,90.71,90.59,90.64,11129.0,89.9842,90.0338,89.9147,89.9644,11129.0
2021-06-24 12:30:00,90.66,90.7,90.59,90.7,9954.0,89.9842,90.0239,89.9147,90.0239,9954.0
2021-06-24 12:40:00,90.7,91.38,90.64,91.37,59284.0,90.0239,90.6988,89.9644,90.6889,59284.0
2021-06-24 12:50:00,91.35,92.0,91.31,92.0,32932.0,90.6691,91.3142,90.6294,91.3142,32932.0
2021-06-24 13:00:00,92.0,92.05,91.85,91.99,24812.0,91.3142,91.3638,91.1653,91.3043,24812.0
2021-06-24 13:10:00,91.98,92.13,91.91,91.95,18830.0,91.2944,91.4432,91.2249,91.2646,18830.0
2021-06-24 13:20:00,91.91,92.01,91.8,91.87,11693.0,91.2249,91.3241,91.1157,91.1852,11693.0
2021-06-24 13:30:00,91.89,92.19,91.89,92.05,15505.0,91.205,91.5028,91.205,91.3638,15505.0
2021-06-24 13:40:00,92.05,92.24,92.05,92.14,9744.0,91.3638,91.5524,91.3638,91.4532,9744.0
2021-06-24 13:50:00,92.18,92.34,92.12,92.34,28387.0,91.4929,91.6517,91.4333,91.6517,28387.0
2021-06-24 14:00:00,92.36,92.36,92.07,92.09,14877.0,91.6715,91.6715,91.3837,91.4035,14877.0
2021-06-24 14:10:00,92.08,92.16,91.82,91.82,21885.0,91.3936,91.473,91.1356,91.1356,21885.0
2021-06-24 14:20:00,91.82,92.14,91.81,92.14,16533.0,91.1356,91.4532,91.1256,91.4532,16533.0
2021-06-24 14:30:00,92.18,92.42,92.16,92.41,22981.0,91.4929,91.7311,91.473,91.7212,22981.0
2021-06-24 14:40:00,92.36,92.37,92.21,92.24,19935.0,91.6715,91.6815,91.5226,91.5524,19935.0
2021-06-24 14:50:00,92.26,92.28,92.18,92.21,20910.0,91.5723,91.5921,91.4929,91.5226,20910.0
2021-06-24 15:00:00,92.2,92.28,92.1,92.11,22300.0,91.5127,91.5921,91.4135,91.4234,22300.0
2021-06-24 15:10:00,92.08,92.21,92.01,92.16,17630.0,91.3936,91.5226,91.3241,91.473,17630.0
2021-06-24 15:20:00,92.17,92.43,92.16,92.43,33944.0,91.4829,91.741,91.473,91.741,33944.0
2021-06-24 15:30:00,92.43,92.52,92.26,92.33,36951.0,91.741,91.8303,91.5723,91.6418,36951.0
2021-06-24 15:40:00,92.34,92.45,92.23,92.29,44085.0,91.6517,91.7609,91.5425,91.6021,44085.0
2021-06-24 15:50:00,92.29,92.4,92.04,92.06,144863.0,91.6021,91.7112,91.3539,91.3738,144863.0
2021-06-25 09:30:00,92.49,92.65,92.11,92.26,28021.0,91.8006,91.9594,91.4234,91.5723,28021.0
2021-06-25 09:40:00,92.29,92.53,92.25,92.51,9300.0,91.6021,91.8403,91.5624,91.8204,9300.0
2021-06-25 09:50:00,92.5,92.73,92.49,92.57,10377.0,91.8105,92.0388,91.8006,91.88,10377.0
2021-06-25 10:00:00,92.53,92.56,92.38,92.49,12262.0,91.8403,91.87,91.6914,91.8006,12262.0
2021-06-25 10:10:00,92.49,92.85,92.46,92.76,7260.0,91.8006,92.1579,91.7708,92.0685,7260.0
2021-06-25 10:20:00,92.69,92.84,92.52,92.52,9433.0,91.9991,92.148,91.8303,91.8303,9433.0
2021-06-25 10:30:00,92.55,92.72,92.43,92.62,21736.0,91.8601,92.0288,91.741,91.9296,21736.0
2021-06-25 10:40:00,92.69,92.69,92.35,92.59,6314.0,91.9991,91.9991,91.6616,91.8998,6314.0
2021-06-25 10:50:00,92.56,92.6,92.32,92.35,7537.0,91.87,91.9097,91.6318,91.6616,7537.0
2021-06-25 11:00:00,92.36,92.56,92.32,92.37,8621.0,91.6715,91.87,91.6318,91.6815,8621.0
2021-06-25 11:10:00,92.39,92.68,92.34,92.62,7180.0,91.7013,91.9891,91.6517,91.9296,7180.0
2021-06-25 11:20:00,92.65,92.7,92.6,92.64,5400.0,91.9594,92.009,91.9097,91.9494,5400.0
2021-06-25 11:30:00,92.63,92.74,92.46,92.71,9678.0,91.9395,92.0487,91.7708,92.0189,9678.0
2021-06-25 11:40:00,92.7,92.7,92.58,92.64,6006.0,92.009,92.009,91.8899,91.9494,6006.0
2021-06-25 11:50:00,92.61,92.68,92.53,92.6,7836.0,91.9197,91.9891,91.8403,91.9097,7836.0
2021-06-25 12:00:00,92.6,92.76,92.6,92.75,9992.0,91.9097,92.0685,91.9097,92.0586,9992.0
2021-06-25 12:10:00,92.73,92.74,92.63,92.65,11523.0,92.0388,92.0487,91.9395,91.9594,11523.0
2021-06-25 12:20:00,92.65,92.74,92.51,92.56,10882.0,91.9594,92.0487,91.8204,91.87,10882.0
2021-06-25 12:30:00,92.57,92.64,92.55,92.57,4926.0,91.88,91.9494,91.8601,91.88,4926.0
2021-06-25 12:40:00,92.57,92.57,92.39,92.42,4103.0,91.88,91.88,91.7013,91.7311,4103.0
2021-06-25 12:50:00,92.41,92.42,92.23,92.29,6317.0,91.7212,91.7311,91.5425,91.6021,6317.0
2021-06-25 13:00:00,92.28,92.29,92.19,92.2,5294.0,91.5921,91.6021,91.5028,91.5127,5294.0
2021-06-25 13:10:00,92.22,92.25,92.18,92.2,6210.0,91.5326,91.5624,91.4929,91.5127,6210.0
2021-06-25 13:20:00,92.22,92.27,92.19,92.24,5682.0,91.5326,91.5822,91.5028,91.5524,5682.0
2021-06-25 13:30:00,92.28,92.29,92.15,92.23,7065.0,91.5921,91.6021,91.4631,91.5425,7065.0
2021-06-25 13:40:00,92.23,92.29,92.18,92.29,9347.0,91.5425,91.6021,91.4929,91.6021,9347.0
2021-06-25 13:50:00,92.3,92.46,92.29,92.46,4713.0,91.612,91.7708,91.6021,91.7708,4713.0
2021-06-25 14:00:00,92.45,92.45,92.22,92.28,5823.0,91.7609,91.7609,91.5326,91.5921,5823.0
2021-06-25 14:10:00,92.3,92.34,92.19,92.2,3541.0,91.612,91.6517,91.5028,91.5127,3541.0
2021-06-25 14:20:00,92.23,92.3,92.21,92.25,4362.0,91.5425,91.612,91.5226,91.5624,4362.0
2021-06-25 14:30:00,92.25,92.57,92.2,92.57,12336.0,91.5624,91.88,91.5127,91.88,12336.0
2021-06-25 14:40:00,92.54,92.74,92.42,92.5,23118.0,91.8502,92.0487,91.7311,91.8105,23118.0
2021-06-25 14:50:00,92.49,92.55,92.41,92.45,7849.0,91.8006,91.8601,91.7212,91.7609,7849.0
2021-06-25 15:00:00,92.44,92.6,92.4,92.54,17448.0,91.7509,91.9097,91.7112,91.8502,17448.0
2021-06-25 15:10:00,92.54,92.6,92.51,92.51,11855.0,91.8502,91.9097,91.8204,91.8204,11855.0
2021-06-25 15:20:00,92.51,92.52,92.44,92.5,11976.0,91.8204,91.8303,91.7509,91.8105,11976.0
2021-06-25 15:30:00,92.48,92.48,92.32,92.41,29668.0,91.7906,91.7906,91.6318,91.7212,29668.0
2021-06-25 15:40:00,92.4,92.49,92.3,92.43,65633.0,91.7112,91.8006,91.612,91.741,65633.0
2021-06-25 15:50:00,92.43,93.14,92.17,92.31,297856.0,91.741,92.4457,91.4829,91.6219,297856.0
2021-06-28 09:30:00,92.24,92.8,91.39,91.72,54048.0,91.5524,92.1083,90.7088,91.0363,54048.0
2021-06-28 09:40:00,91.61,91.62,91.08,91.11,18209.0,90.9271,90.937,90.4011,90.4308,18209.0
2021-06-28 09:50:00,91.06,91.58,91.05,91.58,9284.0,90.3812,90.8973,90.3713,90.8973,9284.0
2021-06-28 10:00:00,91.53,91.53,91.13,91.2,11499.0,90.8477,90.8477,90.4507,90.5202,11499.0
2021-06-28 10:10:00,91.17,91.21,90.9,91.18,12678.0,90.4904,90.5301,90.2224,90.5003,12678.0
2021-06-28 10:20:00,91.19,91.35,91.1,91.19,11073.0,90.5103,90.6691,90.4209,90.5103,11073.0
2021-06-28 10:30:00,91.2,91.24,90.78,90.82,5770.0,90.5202,90.5599,90.1033,90.143,5770.0
2021-06-28 10:40:00,90.8,91.01,90.72,90.72,6969.0,90.1232,90.3316,90.0438,90.0438,6969.0
2021-06-28 10:50:00,90.74,91.12,90.74,91.09,8053.0,90.0636,90.4408,90.0636,90.411,8053.0
2021-06-28 11:00:00,91.07,91.14,90.89,91.03,6143.0,90.3911,90.4606,90.2125,90.3514,6143.0
2021-06-28 11:10:00,90.99,91.07,90.91,90.97,4696.0,90.3117,90.3911,90.2323,90.2919,4696.0
2021-06-28 11:20:00,90.95,91.02,90.72,90.81,5438.0,90.272,90.3415,90.0438,90.1331,5438.0
2021-06-28 11:30:00,90.77,90.79,90.55,90.59,6951.0,90.0934,90.1132,89.875,89.9147,6951.0
2021-06-28 11:40:00,90.5,90.6,90.47,90.55,4937.0,89.8254,89.9247,89.7956,89.875,4937.0
2021-06-28 11:50:00,90.51,90.53,90.26,90.52,10911.0,89.8353,89.8552,89.5872,89.8452,10911.0
2021-06-28 12:00:00,90.47,90.55,90.39,90.45,9250.0,89.7956,89.875,89.7162,89.7758,9250.0
2021-06-28 12:10:00,90.5,90.54,90.34,90.49,6116.0,89.8254,89.8651,89.6666,89.8155,6116.0
2021-06-28 12:20:00,90.46,90.47,90.27,90.33,6176.0,89.7857,89.7956,89.5971,89.6567,6176.0
2021-06-28 12:30:00,90.27,90.31,90.19,90.23,3379.0,89.5971,89.6368,89.5177,89.5574,3379.0
2021-06-28 12:40:00,90.23,90.36,90.17,90.36,5353.0,89.5574,89.6864,89.4979,89.6864,5353.0
2021-06-28 12:50:00,90.35,90.4,90.22,90.29,6224.0,89.6765,89.7261,89.5475,89.617,6224.0
2021-06-28 13:00:00,90.25,90.29,90.14,90.25,4980.0,89.5773,89.617,89.4681,89.5773,4980.0
2021-06-28 13:10:00,90.23,90.23,90.04,90.22,4918.0,89.5574,89.5574,89.3688,89.5475,4918.0
2021-06-28 13:20:00,90.24,90.28,90.15,90.16,5552.0,89.5673,89.607,89.478,89.4879,5552.0
2021-06-28 13:30:00,90.17,90.37,90.16,90.3,6246.0,89.4979,89.6964,89.4879,89.6269,6246.0
2021-06-28 13:40:00,90.3,90.37,90.2,90.31,10938.0,89.6269,89.6964,89.5276,89.6368,10938.0
2021-06-28 13:50:00,90.34,90.53,90.34,90.51,6330.0,89.6666,89.8552,89.6666,89.8353,6330.0
2021-06-28 14:00:00,90.5,90.6,90.47,90.48,7601.0,89.8254,89.9247,89.7956,89.8055,7601.0
2021-06-28 14:10:00,90.49,90.55,90.45,90.54,18953.0,89.8155,89.875,89.7758,89.8651,18953.0
2021-06-28 14:20:00,90.55,90.86,90.53,90.73,12576.0,89.875,90.1827,89.8552,90.0537,12576.0
2021-06-28 14:30:00,90.7,90.78,90.6,90.73,4496.0,90.0239,90.1033,89.9247,90.0537,4496.0
2021-06-28 14:40:00,90.75,90.95,90.73,90.94,18051.0,90.0735,90.272,90.0537,90.2621,18051.0
2021-06-28 14:50:00,90.96,90.97,90.81,90.81,9684.0,90.282,90.2919,90.1331,90.1331,9684.0
2021-06-28 15:00:00,90.84,90.92,90.74,90.8,6556.0,90.1629,90.2423,90.0636,90.1232,6556.0
2021-06-28 15:10:00,90.77,90.85,90.66,90.83,12718.0,90.0934,90.1728,89.9842,90.1529,12718.0
2021-06-28 15:20:00,90.84,91.02,90.84,90.95,11801.0,90.1629,90.3415,90.1629,90.272,11801.0
2021-06-28 15:30:00,90.97,91.0,90.82,90.86,11933.0,90.2919,90.3217,90.143,90.1827,11933.0
2021-06-28 15:40:00,90.88,90.95,90.78,90.95,19308.0,90.2026,90.272,90.1033,90.272,19308.0
2021-06-28 15:50:00,90.95,91.2,90.93,91.19,78068.0,90.272,90.5202,90.2522,90.5103,78068.0
2021-06-29 09:30:00,91.71,92.15,91.45,91.49,23306.0,91.0264,91.4631,90.7683,90.808,23306.0
2021-06-29 09:40:00,91.58,91.58,91.01,91.36,8528.0,90.8973,90.8973,90.3316,90.679,8528.0
2021-06-29 09:50:00,91.27,91.35,91.1,91.19,6140.0,90.5897,90.6691,90.4209,90.5103,6140.0
2021-06-29 10:00:00,91.23,91.34,90.92,91.22,7548.0,90.55,90.6591,90.2423,90.54,7548.0
2021-06-29 10:10:00,91.16,91.19,91.0,91.19,4726.0,90.4805,90.5103,90.3217,90.5103,4726.0
2021-06-29 10:20:00,91.12,91.21,91.07,91.13,3738.0,90.4408,90.5301,90.3911,90.4507,3738.0
2021-06-29 10:30:00,91.12,91.31,91.05,91.05,4836.0,90.4408,90.6294,90.3713,90.3713,4836.0
2021-06-29 10:40:00,91.02,91.07,90.94,91.0,3143.0,90.3415,90.3911,90.2621,90.3217,3143.0
2021-06-29 10:50:00,91.04,91.17,91.0,91.1,5863.0,90.3614,90.4904,90.3217,90.4209,5863.0
2021-06-29 11:00:00,91.09,91.27,91.09,91.23,4486.0,90.411,90.5897,90.411,90.55,4486.0
2021-06-29 11:10:00,91.23,91.5,91.18,91.49,5236.0,90.55,90.8179,90.5003,90.808,5236.0
2021-06-29 11:20:00,91.51,91.54,91.35,91.36,6437.0,90.8279,90.8576,90.6691,90.679,6437.0
2021-06-29 11:30:00,91.34,91.34,91.03,91.03,4529.0,90.6591,90.6591,90.3514,90.3514,4529.0
2021-06-29 11:40:00,91.01,91.07,90.91,90.92,3128.0,90.3316,90.3911,90.2323,90.2423,3128.0
2021-06-29 11:50:00,90.85,90.95,90.85,90.95,4257.0,90.1728,90.272,90.1728,90.272,4257.0
2021-06-29 12:00:00,90.89,91.01,90.85,90.9,5308.0,90.2125,90.3316,90.1728,90.2224,5308.0
2021-06-29 12:10:00,90.91,90.91,90.62,90.62,14013.0,90.2323,90.2323,89.9445,89.9445,14013.0
2021-06-29 12:20:00,90.57,90.67,90.52,90.56,4441.0,89.8949,89.9941,89.8452,89.8849,4441.0
2021-06-29 12:30:00,90.55,90.64,90.45,90.61,4280.0,89.875,89.9644,89.7758,89.9346,4280.0
2021-06-29 12:40:00,90.6,90.63,90.43,90.63,5834.0,89.9247,89.9544,89.7559,89.9544,5834.0
2021-06-29 12:50:00,90.6,90.64,90.5,90.52,3269.0,89.9247,89.9644,89.8254,89.8452,3269.0
2021-06-29 13:00:00,90.55,90.6,90.48,90.55,3611.0,89.875,89.9247,89.8055,89.875,3611.0
2021-06-29 13:10:00,90.57,90.59,90.54,90.59,2113.0,89.8949,89.9147,89.8651,89.9147,2113.0
2021-06-29 13:20:00,90.61,90.73,90.56,90.73,4005.0,89.9346,90.0537,89.8849,90.0537,4005.0
2021-06-29 13:30:00,90.75,90.81,90.67,90.73,4838.0,90.0735,90.1331,89.9941,90.0537,4838.0
2021-06-29 13:40:00,90.69,90.79,90.69,90.79,5391.0,90.014,90.1132,90.014,90.1132,5391.0
2021-06-29 13:50:00,90.79,91.07,90.78,91.02,19097.0,90.1132,90.3911,90.1033,90.3415,19097.0
2021-06-29 14:00:00,90.98,91.05,90.93,90.97,18213.0,90.3018,90.3713,90.2522,90.2919,18213.0
2021-06-29 14:10:00,90.98,91.09,90.95,90.98,10446.0,90.3018,90.411,90.272,90.3018,10446.0
2021-06-29 14:20:00,90.98,91.02,90.8,90.92,23551.0,90.3018,90.3415,90.1232,90.2423,23551.0
2021-06-29 14:30:00,90.88,90.95,90.8,90.87,30510.0,90.2026,90.272,90.1232,90.1926,30510.0
2021-06-29 14:40:00,90.73,90.77,90.67,90.71,6854.0,90.0537,90.0934,89.9941,90.0338,6854.0
2021-06-29 14:50:00,90.74,90.8,90.71,90.78,8796.0,90.0636,90.1232,90.0338,90.1033,8796.0
2021-06-29 15:00:00,90.77,90.8,90.72,90.77,10593.0,90.0934,90.1232,90.0438,90.0934,10593.0
2021-06-29 15:10:00,90.77,91.02,90.77,90.91,12861.0,90.0934,90.3415,90.0934,90.2323,12861.0
2021-06-29 15:20:00,90.9,90.99,90.83,90.97,11902.0,90.2224,90.3117,90.1529,90.2919,11902.0
2021-06-29 15:30:00,90.97,90.98,90.89,90.97,16617.0,90.2919,90.3018,90.2125,90.2919,16617.0
2021-06-29 15:40:00,90.96,90.97,90.67,90.7,27116.0,90.282,90.2919,89.9941,90.0239,27116.0
2021-06-29 15:50:00,90.71,90.95,90.64,90.72,61862.0,90.0338,90.272,89.9644,90.0438,61862.0
2021-06-30 09:30:00,90.27,90.47,89.79,90.37,18982.0,89.6565,89.8551,89.1797,89.7558,18982.0
2021-06-30 09:40:00,90.43,90.66,90.02,90.06,11266.0,89.8154,90.0438,89.4082,89.4479,11266.0
2021-06-30 09:50:00,90.1,90.41,90.07,90.39,7454.0,89.4876,89.7955,89.4578,89.7757,7454.0
2021-06-30 10:00:00,90.38,90.56,90.2,90.25,10215.0,89.7657,89.9445,89.5869,89.6366,10215.0
2021-06-30 10:10:00,90.27,90.48,90.23,90.29,9291.0,89.6565,89.865,89.6167,89.6763,9291.0
2021-06-30 10:20:00,90.28,90.45,90.18,90.18,7814.0,89.6664,89.8352,89.5671,89.5671,7814.0
2021-06-30 10:30:00,90.17,90.31,90.1,90.28,8106.0,89.5571,89.6962,89.4876,89.6664,8106.0
2021-06-30 10:40:00,90.28,90.55,90.23,90.55,6508.0,89.6664,89.9346,89.6167,89.9346,6508.0
2021-06-30 10:50:00,90.51,90.51,90.15,90.2,7849.0,89.8948,89.8948,89.5373,89.5869,7849.0
2021-06-30 11:00:00,90.21,90.22,90.05,90.15,10295.0,89.5969,89.6068,89.438,89.5373,10295.0
2021-06-30 11:10:00,90.14,90.22,90.12,90.22,5334.0,89.5273,89.6068,89.5075,89.6068,5334.0
2021-06-30 11:20:00,90.26,90.31,90.07,90.14,6849.0,89.6465,89.6962,89.4578,89.5273,6849.0
2021-06-30 11:30:00,90.22,90.3,90.14,90.26,4732.0,89.6068,89.6863,89.5273,89.6465,4732.0
2021-06-30 11:40:00,90.25,90.39,90.24,90.29,5513.0,89.6366,89.7757,89.6267,89.6763,5513.0
2021-06-30 11:50:00,90.29,90.46,90.28,90.46,4700.0,89.6763,89.8452,89.6664,89.8452,4700.0
2021-06-30 12:00:00,90.47,90.7,90.46,90.63,4145.0,89.8551,90.0835,89.8452,90.014,4145.0
2021-06-30 12:10:00,90.67,90.77,90.67,90.74,5217.0,90.0537,90.1531,90.0537,90.1233,5217.0
2021-06-30 12:20:00,90.73,91.09,90.73,91.09,3315.0,90.1133,90.4709,90.1133,90.4709,3315.0
2021-06-30 12:30:00,91.12,91.2,91.09,91.14,10597.0,90.5007,90.5801,90.4709,90.5206,10597.0
2021-06-30 12:40:00,91.11,91.14,90.86,90.86,6698.0,90.4908,90.5206,90.2425,90.2425,6698.0
2021-06-30 12:50:00,90.85,90.92,90.8,90.82,5815.0,90.2325,90.302,90.1829,90.2027,5815.0
2021-06-30 13:00:00,90.8,90.81,90.64,90.81,4206.0,90.1829,90.1928,90.024,90.1928,4206.0
2021-06-30 13:10:00,90.8,90.8,90.63,90.69,4552.0,90.1829,90.1829,90.014,90.0736,4552.0
2021-06-30 13:20:00,90.6,90.65,90.48,90.53,15124.0,89.9842,90.0339,89.865,89.9147,15124.0
2021-06-30 13:30:00,90.56,90.56,90.48,90.48,6807.0,89.9445,89.9445,89.865,89.865,6807.0
2021-06-30 13:40:00,90.5,90.66,90.47,90.66,7871.0,89.8849,90.0438,89.8551,90.0438,7871.0
2021-06-30 13:50:00,90.66,90.76,90.64,90.72,3524.0,90.0438,90.1431,90.024,90.1034,3524.0
2021-06-30 14:00:00,90.71,90.81,90.68,90.8,8159.0,90.0935,90.1928,90.0637,90.1829,8159.0
2021-06-30 14:10:00,90.79,90.92,90.76,90.91,4984.0,90.1729,90.302,90.1431,90.2921,4984.0
2021-06-30 14:20:00,90.89,90.98,90.88,90.91,7929.0,90.2723,90.3616,90.2623,90.2921,7929.0
2021-06-30 14:30:00,90.93,90.95,90.83,90.89,6084.0,90.312,90.3318,90.2127,90.2723,6084.0
2021-06-30 14:40:00,90.91,90.91,90.8,90.87,7728.0,90.2921,90.2921,90.1829,90.2524,7728.0
2021-06-30 14:50:00,90.86,90.89,90.81,90.89,6255.0,90.2425,90.2723,90.1928,90.2723,6255.0
2021-06-30 15:00:00,90.88,90.88,90.7,90.73,10630.0,90.2623,90.2623,90.0835,90.1133,10630.0
2021-06-30 15:10:00,90.75,90.8,90.7,90.71,14436.0,90.1332,90.1829,90.0835,90.0935,14436.0
2021-06-30 15:20:00,90.71,90.84,90.6,90.63,64437.0,90.0935,90.2226,89.9842,90.014,64437.0
2021-06-30 15:30:00,90.6,90.61,90.53,90.55,29395.0,89.9842,89.9942,89.9147,89.9346,29395.0
2021-06-30 15:40:00,90.55,90.58,90.4,90.42,93879.0,89.9346,89.9644,89.7856,89.8054,93879.0
2021-06-30 15:50:00,90.41,90.67,90.32,90.58,214817.0,89.7955,90.0537,89.7061,89.9644,214817.0
2021-07-01 09:30:00,91.86,91.86,90.95,90.95,31793.0,91.2357,91.2357,90.3318,90.3318,31793.0
2021-07-01 09:40:00,90.8,90.9,90.51,90.56,13534.0,90.1829,90.2822,89.8948,89.9445,13534.0
2021-07-01 09:50:00,90.5,90.83,90.36,90.65,9547.0,89.8849,90.2127,89.7459,90.0339,9547.0
2021-07-01 10:00:00,90.66,91.1,90.52,91.1,16410.0,90.0438,90.4808,89.9048,90.4808,16410.0
2021-07-01 10:10:00,91.13,91.3,91.07,91.3,9755.0,90.5106,90.6795,90.451,90.6795,9755.0
2021-07-01 10:20:00,91.36,91.38,91.1,91.2,16986.0,90.7391,90.7589,90.4808,90.5801,16986.0
2021-07-01 10:30:00,91.13,91.18,90.99,91.16,12886.0,90.5106,90.5603,90.3716,90.5404,12886.0
2021-07-01 10:40:00,91.14,91.51,91.08,91.51,11415.0,90.5206,90.888,90.461,90.888,11415.0
2021-07-01 10:50:00,91.56,91.61,91.31,91.35,6009.0,90.9377,90.9874,90.6894,90.7291,6009.0
2021-07-01 11:00:00,91.37,91.65,91.32,91.6,3981.0,90.749,91.0271,90.6993,90.9774,3981.0
2021-07-01 11:10:00,91.6,91.66,91.41,91.46,4005.0,90.9774,91.037,90.7887,90.8384,4005.0
2021-07-01 11:20:00,91.49,91.58,91.4,91.58,4860.0,90.8682,90.9576,90.7788,90.9576,4860.0
2021-07-01 11:30:00,91.59,91.66,91.48,91.5,8425.0,90.9675,91.037,90.8582,90.8781,8425.0
2021-07-01 11:40:00,91.48,91.67,91.47,91.58,4561.0,90.8582,91.047,90.8483,90.9576,4561.0
2021-07-01 11:50:00,91.63,91.67,91.49,91.5,6480.0,91.0072,91.047,90.8682,90.8781,6480.0
2021-07-01 12:00:00,91.55,91.66,91.47,91.59,3156.0,90.9278,91.037,90.8483,90.9675,3156.0
2021-07-01 12:10:00,91.58,91.6,91.5,91.53,8614.0,90.9576,90.9774,90.8781,90.9079,8614.0
2021-07-01 12:20:00,91.55,91.58,91.5,91.58,3219.0,90.9278,90.9576,90.8781,90.9576,3219.0
2021-07-01 12:30:00,91.6,91.78,91.56,91.72,4753.0,90.9774,91.1562,90.9377,91.0966,4753.0
2021-07-01 12:40:00,91.72,91.73,91.64,91.64,4812.0,91.0966,91.1065,91.0172,91.0172,4812.0
2021-07-01 12:50:00,91.61,91.72,91.61,91.67,7860.0,90.9874,91.0966,90.9874,91.047,7860.0
2021-07-01 13:00:00,91.7,91.8,91.7,91.8,2671.0,91.0767,91.1761,91.0767,91.1761,2671.0
2021-07-01 13:10:00,91.8,91.8,91.68,91.76,4622.0,91.1761,91.1761,91.0569,91.1363,4622.0
2021-07-01 13:20:00,91.75,91.76,91.67,91.67,3045.0,91.1264,91.1363,91.047,91.047,3045.0
2021-07-01 13:30:00,91.7,91.7,91.55,91.57,5975.0,91.0767,91.0767,90.9278,90.9476,5975.0
2021-07-01 13:40:00,91.54,91.56,91.45,91.48,4158.0,90.9178,90.9377,90.8284,90.8582,4158.0
2021-07-01 13:50:00,91.5,91.5,91.29,91.29,5617.0,90.8781,90.8781,90.6695,90.6695,5617.0
2021-07-01 14:00:00,91.32,91.32,91.14,91.18,5390.0,90.6993,90.6993,90.5206,90.5603,5390.0
2021-07-01 14:10:00,91.16,91.17,91.01,91.04,5477.0,90.5404,90.5503,90.3914,90.4212,5477.0
2021-07-01 14:20:00,91.06,91.12,90.99,91.02,10716.0,90.4411,90.5007,90.3716,90.4014,10716.0
2021-07-01 14:30:00,91.04,91.12,90.98,90.98,5500.0,90.4212,90.5007,90.3616,90.3616,5500.0
2021-07-01 14:40:00,90.97,91.0,90.92,90.98,7810.0,90.3517,90.3815,90.302,90.3616,7810.0
2021-07-01 14:50:00,90.97,91.0,90.88,90.95,13071.0,90.3517,90.3815,90.2623,90.3318,13071.0
2021-07-01 15:00:00,90.96,90.99,90.83,90.91,11052.0,90.3418,90.3716,90.2127,90.2921,11052.0
2021-07-01 15:10:00,90.9,91.01,90.88,90.98,26251.0,90.2822,90.3914,90.2623,90.3616,26251.0
2021-07-01 15:20:00,90.95,90.98,90.89,90.92,20092.0,90.3318,90.3616,90.2723,90.302,20092.0
2021-07-01 15:30:00,90.92,90.96,90.81,90.81,19065.0,90.302,90.3418,90.1928,90.1928,19065.0
2021-07-01 15:40:00,90.81,90.83,90.72,90.76,22659.0,90.1928,90.2127,90.1034,90.1431,22659.0
2021-07-01 15:50:00,90.76,90.79,90.52,90.73,95192.0,90.1431,90.1729,89.9048,90.1133,95192.0
2021-07-02 09:30:00,90.75,90.87,90.13,90.27,11903.0,90.1332,90.2524,89.5174,89.6565,11903.0
2021-07-02 09:40:00,90.29,90.4,90.04,90.14,13743.0,89.6763,89.7856,89.428,89.5273,13743.0
2021-07-02 09:50:00,90.08,90.1,89.79,89.79,6797.0,89.4678,89.4876,89.1797,89.1797,6797.0
2021-07-02 10:00:00,89.75,90.07,89.72,89.94,8872.0,89.14,89.4578,89.1102,89.3287,8872.0
2021-07-02 10:10:00,89.92,90.04,89.83,90.04,3072.0,89.3088,89.428,89.2195,89.428,3072.0
2021-07-02 10:20:00,89.99,89.99,89.75,89.75,20021.0,89.3784,89.3784,89.14,89.14,20021.0
2021-07-02 10:30:00,89.75,89.88,89.64,89.75,9141.0,89.14,89.2691,89.0307,89.14,9141.0
2021-07-02 10:40:00,89.77,89.81,89.69,89.75,12317.0,89.1599,89.1996,89.0804,89.14,12317.0
2021-07-02 10:50:00,89.7,89.79,89.63,89.75,7862.0,89.0903,89.1797,89.0208,89.14,7862.0
2021-07-02 11:00:00,89.73,89.77,89.58,89.77,3418.0,89.1201,89.1599,88.9712,89.1599,3418.0
2021-07-02 11:10:00,89.75,89.76,89.67,89.73,6021.0,89.14,89.1499,89.0605,89.1201,6021.0
2021-07-02 11:20:00,89.69,89.83,89.63,89.75,20350.0,89.0804,89.2195,89.0208,89.14,20350.0
2021-07-02 11:30:00,89.72,89.74,89.44,89.48,20742.0,89.1102,89.1301,88.8321,88.8718,20742.0
2021-07-02 11:40:00,89.48,89.49,89.28,89.39,11814.0,88.8718,88.8818,88.6732,88.7824,11814.0
2021-07-02 11:50:00,89.39,89.39,89.22,89.32,4526.0,88.7824,88.7824,88.6136,88.7129,4526.0
2021-07-02 12:00:00,89.31,89.36,89.26,89.36,10342.0,88.703,88.7527,88.6533,88.7527,10342.0
2021-07-02 12:10:00,89.35,89.35,89.16,89.21,6212.0,88.7427,88.7427,88.554,88.6037,6212.0
2021-07-02 12:20:00,89.19,89.19,89.07,89.12,6304.0,88.5838,88.5838,88.4646,88.5143,6304.0
2021-07-02 12:30:00,89.09,89.26,89.05,89.21,3040.0,88.4845,88.6533,88.4448,88.6037,3040.0
2021-07-02 12:40:00,89.22,89.35,89.22,89.22,7352.0,88.6136,88.7427,88.6136,88.6136,7352.0
2021-07-02 12:50:00,89.25,89.25,89.1,89.1,8717.0,88.6434,88.6434,88.4944,88.4944,8717.0
2021-07-02 13:00:00,89.12,89.39,89.08,89.36,7603.0,88.5143,88.7824,88.4746,88.7527,7603.0
2021-07-02 13:10:00,89.32,89.36,89.26,89.33,13961.0,88.7129,88.7527,88.6533,88.7229,13961.0
2021-07-02 13:20:00,89.32,89.37,89.28,89.33,5798.0,88.7129,88.7626,88.6732,88.7229,5798.0
2021-07-02 13:30:00,89.31,89.38,89.28,89.35,10502.0,88.703,88.7725,88.6732,88.7427,10502.0
2021-07-02 13:40:00,89.34,89.43,89.32,89.36,11152.0,88.7328,88.8222,88.7129,88.7527,11152.0
2021-07-02 13:50:00,89.39,89.39,89.25,89.33,6562.0,88.7824,88.7824,88.6434,88.7229,6562.0
2021-07-02 14:00:00,89.34,89.45,89.33,89.42,15187.0,88.7328,88.842,88.7229,88.8122,15187.0
2021-07-02 14:10:00,89.43,89.45,89.38,89.38,12742.0,88.8222,88.842,88.7725,88.7725,12742.0
2021-07-02 14:20:00,89.39,89.55,89.39,89.53,24841.0,88.7824,88.9414,88.7824,88.9215,24841.0
2021-07-02 14:30:00,89.54,89.75,89.47,89.73,12162.0,88.9314,89.14,88.8619,89.1201,12162.0
2021-07-02 14:40:00,89.8,89.8,89.68,89.7,6668.0,89.1897,89.1897,89.0705,89.0903,6668.0
2021-07-02 14:50:00,89.72,89.75,89.53,89.55,8085.0,89.1102,89.14,88.9215,88.9414,8085.0
2021-07-02 15:00:00,89.57,89.73,89.55,89.65,11074.0,88.9612,89.1201,88.9414,89.0407,11074.0
2021-07-02 15:10:00,89.63,89.71,89.58,89.59,6992.0,89.0208,89.1003,88.9712,88.9811,6992.0
2021-07-02 15:20:00,89.57,89.67,89.55,89.65,10708.0,88.9612,89.0605,88.9414,89.0407,10708.0
2021-07-02 15:30:00,89.64,89.76,89.41,89.52,26704.0,89.0307,89.1499,88.8023,88.9116,26704.0
2021-07-02 15:40:00,89.52,89.63,89.48,89.52,22332.0,88.9116,89.0208,88.8718,88.9116,22332.0
2021-07-02 15:50:00,89.52,89.67,89.47,89.55,98348.0,88.9116,89.0605,88.8619,88.9414,98348.0
2021-07-06 09:30:00,89.64,89.64,88.79,88.86,34494.0,89.0307,89.0307,88.1865,88.256,34494.0
2021-07-06 09:40:00,88.81,89.06,88.5,88.79,13434.0,88.2064,88.4547,87.8985,88.1865,13434.0
2021-07-06 09:50:00,88.8,88.84,88.58,88.6,7555.0,88.1965,88.2362,87.978,87.9978,7555.0
2021-07-06 10:00:00,88.6,88.6,87.93,87.95,11171.0,87.9978,87.9978,87.3324,87.3522,11171.0
2021-07-06 10:10:00,87.93,88.0,87.55,87.67,16146.0,87.3324,87.4019,86.955,87.0741,16146.0
2021-07-06 10:20:00,87.71,87.71,87.4,87.57,9522.0,87.1139,87.1139,86.806,86.9748,9522.0
2021-07-06 10:30:00,87.53,87.61,87.29,87.48,6863.0,86.9351,87.0145,86.6967,86.8854,6863.0
2021-07-06 10:40:00,87.4,87.5,87.14,87.24,17509.0,86.806,86.9053,86.5477,86.6471,17509.0
2021-07-06 10:50:00,87.18,87.23,86.94,87.06,17556.0,86.5875,86.6371,86.3491,86.4683,17556.0
2021-07-06 11:00:00,87.06,87.14,86.94,87.06,15385.0,86.4683,86.5477,86.3491,86.4683,15385.0
2021-07-06 11:10:00,87.04,87.37,86.98,87.29,7957.0,86.4484,86.7762,86.3888,86.6967,7957.0
2021-07-06 11:20:00,87.25,87.26,86.97,87.26,8401.0,86.657,86.6669,86.3789,86.6669,8401.0
2021-07-06 11:30:00,87.28,87.52,87.19,87.48,7165.0,86.6868,86.9252,86.5974,86.8854,7165.0
2021-07-06 11:40:00,87.54,87.65,87.46,87.65,9753.0,86.945,87.0543,86.8656,87.0543,9753.0
2021-07-06 11:50:00,87.65,87.68,87.42,87.66,8901.0,87.0543,87.0841,86.8258,87.0642,8901.0
2021-07-06 12:00:00,87.66,87.71,87.59,87.68,6764.0,87.0642,87.1139,86.9947,87.0841,6764.0
2021-07-06 12:10:00,87.7,87.97,87.67,87.95,12056.0,87.1039,87.3721,87.0741,87.3522,12056.0
2021-07-06 12:20:00,87.92,87.94,87.72,87.84,7268.0,87.3224,87.3423,87.1238,87.243,7268.0
2021-07-06 12:30:00,87.81,87.81,87.66,87.75,5789.0,87.2132,87.2132,87.0642,87.1536,5789.0
2021-07-06 12:40:00,87.73,87.73,87.52,87.61,7152.0,87.1337,87.1337,86.9252,87.0145,7152.0
2021-07-06 12:50:00,87.66,87.72,87.61,87.64,6664.0,87.0642,87.1238,87.0145,87.0443,6664.0
2021-07-06 13:00:00,87.66,87.79,87.66,87.69,6352.0,87.0642,87.1933,87.0642,87.094,6352.0
2021-07-06 13:10:00,87.66,87.89,87.64,87.86,8188.0,87.0642,87.2926,87.0443,87.2628,8188.0
2021-07-06 13:20:00,87.87,87.97,87.83,87.87,6668.0,87.2728,87.3721,87.233,87.2728,6668.0
2021-07-06 13:30:00,87.87,88.04,87.83,87.99,4689.0,87.2728,87.4416,87.233,87.392,4689.0
2021-07-06 13:40:00,87.98,88.06,87.96,88.03,4893.0,87.382,87.4615,87.3622,87.4317,4893.0
2021-07-06 13:50:00,88.06,88.17,88.06,88.1,4057.0,87.4615,87.5707,87.4615,87.5012,4057.0
2021-07-06 14:00:00,88.14,88.15,88.02,88.05,9692.0,87.5409,87.5509,87.4218,87.4516,9692.0
2021-07-06 14:10:00,88.03,88.11,87.99,88.05,5319.0,87.4317,87.5111,87.392,87.4516,5319.0
2021-07-06 14:20:00,88.07,88.12,88.01,88.06,8763.0,87.4714,87.5211,87.4118,87.4615,8763.0
2021-07-06 14:30:00,88.09,88.13,88.0,88.04,11573.0,87.4913,87.531,87.4019,87.4416,11573.0
2021-07-06 14:40:00,88.04,88.06,87.95,88.02,18522.0,87.4416,87.4615,87.3522,87.4218,18522.0
2021-07-06 14:50:00,88.03,88.06,88.0,88.0,5661.0,87.4317,87.4615,87.4019,87.4019,5661.0
2021-07-06 15:00:00,88.02,88.07,87.98,88.01,7183.0,87.4218,87.4714,87.382,87.4118,7183.0
2021-07-06 15:10:00,88.01,88.18,87.99,88.13,13190.0,87.4118,87.5807,87.392,87.531,13190.0
2021-07-06 15:20:00,88.15,88.15,87.84,87.84,17856.0,87.5509,87.5509,87.243,87.243,17856.0
2021-07-06 15:30:00,87.85,87.95,87.77,87.95,25031.0,87.2529,87.3522,87.1735,87.3522,25031.0
2021-07-06 15:40:00,87.97,88.03,87.85,87.96,33428.0,87.3721,87.4317,87.2529,87.3622,33428.0
2021-07-06 15:50:00,87.95,88.09,87.91,88.01,84348.0,87.3522,87.4913,87.3125,87.4118,84348.0
2021-07-07 09:30:00,86.98,88.66,86.94,88.29,41617.0,86.3888,88.0574,86.3491,87.6899,41617.0
2021-07-07 09:40:00,88.36,88.88,88.01,88.47,16153.0,87.7594,88.2759,87.4118,87.8687,16153.0
2021-07-07 09:50:00,88.49,88.5,88.04,88.36,13825.0,87.8886,87.8985,87.4416,87.7594,13825.0
2021-07-07 10:00:00,88.29,88.29,87.8,87.8,9909.0,87.6899,87.6899,87.2033,87.2033,9909.0
2021-07-07 10:10:00,87.82,87.94,87.68,87.69,50497.0,87.2231,87.3423,87.0841,87.094,50497.0
2021-07-07 10:20:00,87.72,87.79,87.41,87.45,11722.0,87.1238,87.1933,86.8159,86.8556,11722.0
2021-07-07 10:30:00,87.47,87.52,87.17,87.23,15369.0,86.8755,86.9252,86.5775,86.6371,15369.0
2021-07-07 10:40:00,87.21,87.39,87.08,87.23,20426.0,86.6173,86.796,86.4881,86.6371,20426.0
2021-07-07 10:50:00,87.19,87.37,87.16,87.17,13594.0,86.5974,86.7762,86.5676,86.5775,13594.0
2021-07-07 11:00:00,87.2,87.58,87.14,87.53,12969.0,86.6073,86.9847,86.5477,86.9351,12969.0
2021-07-07 11:10:00,87.52,87.86,87.52,87.75,13837.0,86.9252,87.2628,86.9252,87.1536,13837.0
2021-07-07 11:20:00,87.77,88.22,87.71,88.19,32224.0,87.1735,87.6204,87.1139,87.5906,32224.0
2021-07-07 11:30:00,88.22,88.31,88.11,88.29,7885.0,87.6204,87.7098,87.5111,87.6899,7885.0
2021-07-07 11:40:00,88.25,88.25,87.99,88.09,9087.0,87.6502,87.6502,87.392,87.4913,9087.0
2021-07-07 11:50:00,88.13,88.16,87.67,87.75,18168.0,87.531,87.5608,87.0741,87.1536,18168.0
2021-07-07 12:00:00,87.75,87.84,87.66,87.84,17490.0,87.1536,87.243,87.0642,87.243,17490.0
2021-07-07 12:10:00,87.82,87.86,87.63,87.74,12372.0,87.2231,87.2628,87.0344,87.1437,12372.0
2021-07-07 12:20:00,87.77,87.87,87.63,87.68,12788.0,87.1735,87.2728,87.0344,87.0841,12788.0
2021-07-07 12:30:00,87.71,87.88,87.71,87.79,12604.0,87.1139,87.2827,87.1139,87.1933,12604.0
2021-07-07 12:40:00,87.79,87.79,87.55,87.76,12532.0,87.1933,87.1933,86.955,87.1635,12532.0
2021-07-07 12:50:00,87.75,87.81,87.67,87.77,15468.0,87.1536,87.2132,87.0741,87.1735,15468.0
2021-07-07 13:00:00,87.76,88.0,87.76,87.95,11693.0,87.1635,87.4019,87.1635,87.3522,11693.0
2021-07-07 13:10:00,87.92,88.06,87.85,88.04,9372.0,87.3224,87.4615,87.2529,87.4416,9372.0
2021-07-07 13:20:00,87.99,87.99,87.81,87.82,8209.0,87.392,87.392,87.2132,87.2231,8209.0
2021-07-07 13:30:00,87.86,88.02,87.78,88.02,9294.0,87.2628,87.4218,87.1834,87.4218,9294.0
2021-07-07 13:40:00,88.0,88.13,87.88,88.09,10435.0,87.4019,87.531,87.2827,87.4913,10435.0
2021-07-07 13:50:00,88.09,88.11,87.87,87.92,6520.0,87.4913,87.5111,87.2728,87.3224,6520.0
2021-07-07 14:00:00,87.89,88.08,87.88,87.98,9641.0,87.2926,87.4814,87.2827,87.382,9641.0
2021-07-07 14:10:00,87.98,87.98,87.63,87.72,13319.0,87.382,87.382,87.0344,87.1238,13319.0
2021-07-07 14:20:00,87.72,87.72,87.54,87.59,14251.0,87.1238,87.1238,86.945,86.9947,14251.0
2021-07-07 14:30:00,87.58,87.61,87.48,87.5,15554.0,86.9847,87.0145,86.8854,86.9053,15554.0
2021-07-07 14:40:00,87.5,87.73,87.48,87.7,26013.0,86.9053,87.1337,86.8854,87.1039,26013.0
2021-07-07 14:50:00,87.73,87.89,87.69,87.84,11852.0,87.1337,87.2926,87.094,87.243,11852.0
2021-07-07 15:00:00,87.82,87.86,87.62,87.64,29658.0,87.2231,87.2628,87.0245,87.0443,29658.0
2021-07-07 15:10:00,87.61,87.83,87.58,87.67,41993.0,87.0145,87.233,86.9847,87.0741,41993.0
2021-07-07 15:20:00,87.65,87.85,87.56,87.85,38083.0,87.0543,87.2529,86.9649,87.2529,38083.0
2021-07-07 15:30:00,87.81,87.89,87.72,87.87,37491.0,87.2132,87.2926,87.1238,87.2728,37491.0
2021-07-07 15:40:00,87.87,88.08,87.8,87.99,57393.0,87.2728,87.4814,87.2033,87.392,57393.0
2021-07-07 15:50:00,87.99,88.05,87.82,88.0,167638.0,87.392,87.4516,87.2231,87.4019,167638.0
2021-07-08 09:30:00,86.45,86.68,85.74,85.85,38311.0,85.8624,86.0909,85.1573,85.2665,38311.0
2021-07-08 09:40:00,85.86,86.01,85.39,85.99,15724.0,85.2764,85.4254,84.8096,85.4056,15724.0
2021-07-08 09:50:00,86.0,86.15,85.49,85.63,45484.0,85.4155,85.5645,84.909,85.048,45484.0
2021-07-08 10:00:00,85.68,85.75,85.07,85.13,29672.0,85.0977,85.1672,84.4918,84.5514,29672.0
2021-07-08 10:10:00,85.09,85.57,85.06,85.5,69277.0,84.5117,84.9884,84.4819,84.9189,69277.0
2021-07-08 10:20:00,85.37,85.76,85.28,85.67,136523.0,84.7898,85.1771,84.7004,85.0877,136523.0
2021-07-08 10:30:00,85.67,86.04,85.53,86.03,23507.0,85.0877,85.4552,84.9487,85.4453,23507.0
2021-07-08 10:40:00,86.03,86.47,85.9,86.38,12079.0,85.4453,85.8823,85.3162,85.7929,12079.0
2021-07-08 10:50:00,86.38,86.76,86.37,86.52,23713.0,85.7929,86.1703,85.783,85.932,23713.0
2021-07-08 11:00:00,86.56,87.23,86.52,87.23,25289.0,85.9717,86.6371,85.932,86.6371,25289.0
2021-07-08 11:10:00,87.17,87.6,87.11,87.51,22289.0,86.5775,87.0046,86.5179,86.9152,22289.0
2021-07-08 11:20:00,87.51,87.82,87.44,87.69,13703.0,86.9152,87.2231,86.8457,87.094,13703.0
2021-07-08 11:30:00,87.66,87.98,87.61,87.94,11300.0,87.0642,87.382,87.0145,87.3423,11300.0
2021-07-08 11:40:00,87.97,88.11,87.95,88.06,14736.0,87.3721,87.5111,87.3522,87.4615,14736.0
2021-07-08 11:50:00,88.02,88.07,87.87,87.96,10659.0,87.4218,87.4714,87.2728,87.3622,10659.0
2021-07-08 12:00:00,88.02,88.38,88.02,88.37,10700.0,87.4218,87.7793,87.4218,87.7694,10700.0
2021-07-08 12:10:00,88.39,88.44,88.22,88.29,7932.0,87.7892,87.8389,87.6204,87.6899,7932.0
2021-07-08 12:20:00,88.29,88.41,88.16,88.3,10221.0,87.6899,87.8091,87.5608,87.6999,10221.0
2021-07-08 12:30:00,88.28,88.49,88.25,88.49,10457.0,87.68,87.8886,87.6502,87.8886,10457.0
2021-07-08 12:40:00,88.49,88.53,88.4,88.46,7877.0,87.8886,87.9283,87.7992,87.8588,7877.0
2021-07-08 12:50:00,88.48,88.56,88.38,88.42,10273.0,87.8786,87.9581,87.7793,87.819,10273.0
2021-07-08 13:00:00,88.41,88.41,88.19,88.19,6698.0,87.8091,87.8091,87.5906,87.5906,6698.0
2021-07-08 13:10:00,88.19,88.21,87.96,88.05,22999.0,87.5906,87.6105,87.3622,87.4516,22999.0
2021-07-08 13:20:00,88.0,88.18,87.91,88.17,9066.0,87.4019,87.5807,87.3125,87.5707,9066.0
2021-07-08 13:30:00,88.15,88.2,87.91,88.04,17831.0,87.5509,87.6005,87.3125,87.4416,17831.0
2021-07-08 13:40:00,88.01,88.06,87.85,87.87,14003.0,87.4118,87.4615,87.2529,87.2728,14003.0
2021-07-08 13:50:00,87.84,87.86,87.68,87.74,12915.0,87.243,87.2628,87.0841,87.1437,12915.0
2021-07-08 14:00:00,87.73,87.78,87.56,87.59,27879.0,87.1337,87.1834,86.9649,86.9947,27879.0
2021-07-08 14:10:00,87.56,87.81,87.53,87.54,14319.0,86.9649,87.2132,86.9351,86.945,14319.0
2021-07-08 14:20:00,87.59,87.63,87.42,87.5,12289.0,86.9947,87.0344,86.8258,86.9053,12289.0
2021-07-08 14:30:00,87.47,87.5,87.34,87.4,11005.0,86.8755,86.9053,86.7464,86.806,11005.0
2021-07-08 14:40:00,87.42,87.42,87.2,87.25,8355.0,86.8258,86.8258,86.6073,86.657,8355.0
2021-07-08 14:50:00,87.23,87.35,87.13,87.34,12326.0,86.6371,86.7563,86.5378,86.7464,12326.0
2021-07-08 15:00:00,87.37,87.44,87.25,87.27,11085.0,86.7762,86.8457,86.657,86.6769,11085.0
2021-07-08 15:10:00,87.25,87.26,87.04,87.17,12221.0,86.657,86.6669,86.4484,86.5775,12221.0
2021-07-08 15:20:00,87.17,87.29,87.09,87.12,18791.0,86.5775,86.6967,86.4981,86.5279,18791.0
2021-07-08 15:30:00,87.13,87.38,87.06,87.09,25606.0,86.5378,86.7861,86.4683,86.4981,25606.0
2021-07-08 15:40:00,87.08,87.12,86.78,86.98,29914.0,86.4881,86.5279,86.1902,86.3888,29914.0
2021-07-08 15:50:00,86.94,87.27,86.89,87.26,101566.0,86.3491,86.6769,86.2994,86.6669,101566.0
2021-07-09 09:30:00,88.68,88.98,88.4,88.51,22290.0,88.0773,88.3752,87.7992,87.9084,22290.0
2021-07-09 09:40:00,88.55,88.9,88.4,88.56,16419.0,87.9482,88.2958,87.7992,87.9581,16419.0
2021-07-09 09:50:00,88.67,89.29,88.54,89.23,21180.0,88.0673,88.6831,87.9382,88.6235,21180.0
2021-07-09 10:00:00,89.28,89.46,89.23,89.31,11899.0,88.6732,88.852,88.6235,88.703,11899.0
2021-07-09 10:10:00,89.28,89.63,89.17,89.52,9918.0,88.6732,89.0208,88.5639,88.9116,9918.0
2021-07-09 10:20:00,89.55,89.66,89.27,89.58,10290.0,88.9414,89.0506,88.6633,88.9712,10290.0
2021-07-09 10:30:00,89.58,89.68,89.33,89.44,7529.0,88.9712,89.0705,88.7229,88.8321,7529.0
2021-07-09 10:40:00,89.43,89.43,89.2,89.34,5200.0,88.8222,88.8222,88.5937,88.7328,5200.0
2021-07-09 10:50:00,89.35,89.39,88.96,89.01,9184.0,88.7427,88.7824,88.3554,88.405,9184.0
2021-07-09 11:00:00,89.01,89.39,89.01,89.2,7601.0,88.405,88.7824,88.405,88.5937,7601.0
2021-07-09 11:10:00,89.2,89.4,89.14,89.33,20027.0,88.5937,88.7924,88.5341,88.7229,20027.0
2021-07-09 11:20:00,89.23,89.37,89.2,89.35,6280.0,88.6235,88.7626,88.5937,88.7427,6280.0
2021-07-09 11:30:00,89.42,89.54,89.28,89.52,5797.0,88.8122,88.9314,88.6732,88.9116,5797.0
2021-07-09 11:40:00,89.56,89.73,89.48,89.52,8977.0,88.9513,89.1201,88.8718,88.9116,8977.0
2021-07-09 11:50:00,89.51,89.57,89.39,89.47,11777.0,88.9016,88.9612,88.7824,88.8619,11777.0
2021-07-09 12:00:00,89.45,89.46,89.31,89.35,4223.0,88.842,88.852,88.703,88.7427,4223.0
2021-07-09 12:10:00,89.33,89.38,89.27,89.31,7853.0,88.7229,88.7725,88.6633,88.703,7853.0
2021-07-09 12:20:00,89.31,89.35,89.17,89.24,9788.0,88.703,88.7427,88.5639,88.6335,9788.0
2021-07-09 12:30:00,89.32,89.38,89.19,89.34,15207.0,88.7129,88.7725,88.5838,88.7328,15207.0
2021-07-09 12:40:00,89.36,89.74,89.36,89.5,15026.0,88.7527,89.1301,88.7527,88.8917,15026.0
2021-07-09 12:50:00,89.49,89.6,89.44,89.44,9601.0,88.8818,88.991,88.8321,88.8321,9601.0
2021-07-09 13:00:00,89.45,89.56,89.45,89.47,5318.0,88.842,88.9513,88.842,88.8619,5318.0
2021-07-09 13:10:00,89.48,89.71,89.48,89.63,18314.0,88.8718,89.1003,88.8718,89.0208,18314.0
2021-07-09 13:20:00,89.62,89.83,89.57,89.78,11077.0,89.0109,89.2195,88.9612,89.1698,11077.0
2021-07-09 13:30:00,89.76,89.78,89.6,89.62,6863.0,89.1499,89.1698,88.991,89.0109,6863.0
2021-07-09 13:40:00,89.65,89.73,89.62,89.71,5699.0,89.0407,89.1201,89.0109,89.1003,5699.0
2021-07-09 13:50:00,89.74,89.78,89.58,89.58,6497.0,89.1301,89.1698,88.9712,88.9712,6497.0
2021-07-09 14:00:00,89.63,89.63,89.46,89.49,4712.0,89.0208,89.0208,88.852,88.8818,4712.0
2021-07-09 14:10:00,89.46,89.54,89.45,89.52,8349.0,88.852,88.9314,88.842,88.9116,8349.0
2021-07-09 14:20:00,89.52,89.56,89.46,89.5,9277.0,88.9116,88.9513,88.852,88.8917,9277.0
2021-07-09 14:30:00,89.51,89.54,89.46,89.49,7931.0,88.9016,88.9314,88.852,88.8818,7931.0
2021-07-09 14:40:00,89.49,89.64,89.48,89.62,25151.0,88.8818,89.0307,88.8718,89.0109,25151.0
2021-07-09 14:50:00,89.63,89.72,89.62,89.72,31337.0,89.0208,89.1102,89.0109,89.1102,31337.0
2021-07-09 15:00:00,89.72,89.79,89.69,89.78,8876.0,89.1102,89.1797,89.0804,89.1698,8876.0
2021-07-09 15:10:00,89.78,89.93,89.77,89.8,18536.0,89.1698,89.3188,89.1599,89.1897,18536.0
2021-07-09 15:20:00,89.8,89.89,89.78,89.85,17449.0,89.1897,89.279,89.1698,89.2393,17449.0
2021-07-09 15:30:00,89.84,90.11,89.82,90.11,29494.0,89.2294,89.4976,89.2095,89.4976,29494.0
2021-07-09 15:40:00,90.13,90.14,89.94,90.02,44769.0,89.5174,89.5273,89.3287,89.4082,44769.0
2021-07-09 15:50:00,90.03,90.07,89.73,89.82,138033.0,89.4181,89.4578,89.1201,89.2095,138033.0
2021-07-12 09:30:00,89.69,89.78,88.68,89.17,34197.0,89.0804,89.1698,88.0773,88.5639,34197.0
2021-07-12 09:40:00,89.13,89.32,88.82,89.11,10219.0,88.5242,88.7129,88.2163,88.5043,10219.0
2021-07-12 09:50:00,89.19,89.59,88.99,89.59,11096.0,88.5838,88.9811,88.3852,88.9811,11096.0
2021-07-12 10:00:00,89.65,90.17,89.63,89.89,14518.0,89.0407,89.5571,89.0208,89.279,14518.0
2021-07-12 10:10:00,89.86,89.89,89.67,89.84,10183.0,89.2493,89.279,89.0605,89.2294,10183.0
2021-07-12 10:20:00,89.81,89.94,89.6,89.88,8226.0,89.1996,89.3287,88.991,89.2691,8226.0
2021-07-12 10:30:00,89.93,90.12,89.88,90.03,9469.0,89.3188,89.5075,89.2691,89.4181,9469.0
2021-07-12 10:40:00,90.04,90.17,89.84,89.84,8922.0,89.428,89.5571,89.2294,89.2294,8922.0
2021-07-12 10:50:00,89.84,90.1,89.84,90.1,19025.0,89.2294,89.4876,89.2294,89.4876,19025.0
2021-07-12 11:00:00,90.05,90.05,89.68,89.8,6696.0,89.438,89.438,89.0705,89.1897,6696.0
2021-07-12 11:10:00,89.78,89.97,89.76,89.94,7803.0,89.1698,89.3585,89.1499,89.3287,7803.0
2021-07-12 11:20:00,89.98,90.25,89.96,90.25,7047.0,89.3684,89.6366,89.3486,89.6366,7047.0
2021-07-12 11:30:00,90.26,90.36,90.23,90.31,18975.0,89.6465,89.7459,89.6167,89.6962,18975.0
2021-07-12 11:40:00,90.38,90.63,90.38,90.59,8939.0,89.7657,90.014,89.7657,89.9743,8939.0
2021-07-12 11:50:00,90.61,90.63,90.47,90.57,8602.0,89.9942,90.014,89.8551,89.9544,8602.0
2021-07-12 12:00:00,90.57,90.74,90.52,90.61,13357.0,89.9544,90.1233,89.9048,89.9942,13357.0
2021-07-12 12:10:00,90.59,90.66,90.46,90.46,4408.0,89.9743,90.0438,89.8452,89.8452,4408.0
2021-07-12 12:20:00,90.46,90.57,90.23,90.42,82233.0,89.8452,89.9544,89.6167,89.8054,82233.0
2021-07-12 12:30:00,90.53,90.57,90.43,90.54,3923.0,89.9147,89.9544,89.8154,89.9246,3923.0
2021-07-12 12:40:00,90.56,90.73,90.55,90.65,7581.0,89.9445,90.1133,89.9346,90.0339,7581.0
2021-07-12 12:50:00,90.62,90.75,90.6,90.65,3233.0,90.0041,90.1332,89.9842,90.0339,3233.0
2021-07-12 13:00:00,90.73,90.9,90.72,90.83,6692.0,90.1133,90.2822,90.1034,90.2127,6692.0
2021-07-12 13:10:00,90.84,90.86,90.77,90.82,1370.0,90.2226,90.2425,90.1531,90.2027,1370.0
2021-07-12 13:20:00,90.83,90.84,90.74,90.82,2672.0,90.2127,90.2226,90.1233,90.2027,2672.0
2021-07-12 13:30:00,90.81,90.92,90.8,90.92,4726.0,90.1928,90.302,90.1829,90.302,4726.0
2021-07-12 13:40:00,90.94,91.0,90.89,90.92,4161.0,90.3219,90.3815,90.2723,90.302,4161.0
2021-07-12 13:50:00,90.93,90.95,90.8,90.86,2856.0,90.312,90.3318,90.1829,90.2425,2856.0
2021-07-12 14:00:00,90.85,90.87,90.64,90.69,3669.0,90.2325,90.2524,90.024,90.0736,3669.0
2021-07-12 14:10:00,90.67,90.8,90.64,90.79,10250.0,90.0537,90.1829,90.024,90.1729,10250.0
2021-07-12 14:20:00,90.73,90.81,90.67,90.77,4222.0,90.1133,90.1928,90.0537,90.1531,4222.0
2021-07-12 14:30:00,90.78,90.82,90.72,90.76,6378.0,90.163,90.2027,90.1034,90.1431,6378.0
2021-07-12 14:40:00,90.76,90.87,90.75,90.75,6583.0,90.1431,90.2524,90.1332,90.1332,6583.0
2021-07-12 14:50:00,90.75,90.78,90.72,90.77,5981.0,90.1332,90.163,90.1034,90.1531,5981.0
2021-07-12 15:00:00,90.77,90.8,90.72,90.77,7579.0,90.1531,90.1829,90.1034,90.1531,7579.0
2021-07-12 15:10:00,90.72,90.83,90.63,90.63,6249.0,90.1034,90.2127,90.014,90.014,6249.0
2021-07-12 15:20:00,90.63,90.73,90.54,90.72,11913.0,90.014,90.1133,89.9246,90.1034,11913.0
2021-07-12 15:30:00,90.73,90.81,90.59,90.61,10997.0,90.1133,90.1928,89.9743,89.9942,10997.0
2021-07-12 15:40:00,90.61,90.64,90.5,90.64,16193.0,89.9942,90.024,89.8849,90.024,16193.0
2021-07-12 15:50:00,90.63,90.72,90.43,90.64,57746.0,90.014,90.1034,89.8154,90.024,57746.0
2021-07-13 09:30:00,90.02,90.33,89.86,90.31,13710.0,89.4082,89.7161,89.2493,89.6962,13710.0
2021-07-13 09:40:00,90.36,90.37,89.64,89.98,6103.0,89.7459,89.7558,89.0307,89.3684,6103.0
2021-07-13 09:50:00,90.03,90.05,89.66,89.66,10072.0,89.4181,89.438,89.0506,89.0506,10072.0
2021-07-13 10:00:00,89.68,89.79,89.5,89.66,5935.0,89.0705,89.1797,88.8917,89.0506,5935.0
2021-07-13 10:10:00,89.83,89.84,89.63,89.63,5165.0,89.2195,89.2294,89.0208,89.0208,5165.0
2021-07-13 10:20:00,89.69,89.82,89.34,89.52,8460.0,89.0804,89.2095,88.7328,88.9116,8460.0
2021-07-13 10:30:00,89.47,89.7,89.47,89.52,6417.0,88.8619,89.0903,88.8619,88.9116,6417.0
2021-07-13 10:40:00,89.48,89.61,89.44,89.44,10903.0,88.8718,89.001,88.8321,88.8321,10903.0
2021-07-13 10:50:00,89.48,89.64,89.45,89.6,10884.0,88.8718,89.0307,88.842,88.991,10884.0
2021-07-13 11:00:00,89.56,89.73,89.45,89.66,5124.0,88.9513,89.1201,88.842,89.0506,5124.0
2021-07-13 11:10:00,89.64,89.7,89.49,89.57,6482.0,89.0307,89.0903,88.8818,88.9612,6482.0
2021-07-13 11:20:00,89.54,89.8,89.52,89.72,8009.0,88.9314,89.1897,88.9116,89.1102,8009.0
2021-07-13 11:30:00,89.7,89.81,89.62,89.79,7605.0,89.0903,89.1996,89.0109,89.1797,7605.0
2021-07-13 11:40:00,89.76,89.9,89.68,89.9,13435.0,89.1499,89.289,89.0705,89.289,13435.0
2021-07-13 11:50:00,89.9,89.94,89.83,89.94,3626.0,89.289,89.3287,89.2195,89.3287,3626.0
2021-07-13 12:00:00,89.94,90.06,89.94,90.03,9567.0,89.3287,89.4479,89.3287,89.4181,9567.0
2021-07-13 12:10:00,90.04,90.25,90.04,90.11,9499.0,89.428,89.6366,89.428,89.4976,9499.0
2021-07-13 12:20:00,90.05,90.17,89.9,90.01,9685.0,89.438,89.5571,89.289,89.3982,9685.0
2021-07-13 12:30:00,90.02,90.09,89.91,89.96,4954.0,89.4082,89.4777,89.2989,89.3486,4954.0
2021-07-13 12:40:00,89.95,90.0,89.85,89.92,3404.0,89.3386,89.3883,89.2393,89.3088,3404.0
2021-07-13 12:50:00,89.9,89.97,89.86,89.93,7254.0,89.289,89.3585,89.2493,89.3188,7254.0
2021-07-13 13:00:00,89.94,90.0,89.89,89.97,3608.0,89.3287,89.3883,89.279,89.3585,3608.0
2021-07-13 13:10:00,89.99,90.06,89.81,89.82,9591.0,89.3784,89.4479,89.1996,89.2095,9591.0
2021-07-13 13:20:00,89.83,90.06,89.82,89.92,6691.0,89.2195,89.4479,89.2095,89.3088,6691.0
2021-07-13 13:30:00,89.95,90.02,89.89,90.02,4125.0,89.3386,89.4082,89.279,89.4082,4125.0
2021-07-13 13:40:00,89.99,90.15,89.95,90.09,10701.0,89.3784,89.5373,89.3386,89.4777,10701.0
2021-07-13 13:50:00,90.09,90.33,90.08,90.3,11907.0,89.4777,89.7161,89.4678,89.6863,11907.0
2021-07-13 14:00:00,90.28,90.34,90.1,90.15,10197.0,89.6664,89.726,89.4876,89.5373,10197.0
2021-07-13 14:10:00,90.1,90.39,90.1,90.39,9003.0,89.4876,89.7757,89.4876,89.7757,9003.0
2021-07-13 14:20:00,90.34,90.41,90.16,90.17,10052.0,89.726,89.7955,89.5472,89.5571,10052.0
2021-07-13 14:30:00,90.16,90.18,90.01,90.1,16815.0,89.5472,89.5671,89.3982,89.4876,16815.0
2021-07-13 14:40:00,90.12,90.12,89.94,89.97,9875.0,89.5075,89.5075,89.3287,89.3585,9875.0
2021-07-13 14:50:00,89.98,90.01,89.86,89.88,23126.0,89.3684,89.3982,89.2493,89.2691,23126.0
2021-07-13 15:00:00,89.84,90.09,89.84,89.89,24803.0,89.2294,89.4777,89.2294,89.279,24803.0
2021-07-13 15:10:00,89.91,89.92,89.73,89.8,12054.0,89.2989,89.3088,89.1201,89.1897,12054.0
2021-07-13 15:20:00,89.8,89.86,89.68,89.75,17133.0,89.1897,89.2493,89.0705,89.14,17133.0
2021-07-13 15:30:00,89.75,89.87,89.66,89.8,17831.0,89.14,89.2592,89.0506,89.1897,17831.0
2021-07-13 15:40:00,89.78,89.91,89.72,89.81,27353.0,89.1698,89.2989,89.1102,89.1996,27353.0
2021-07-13 15:50:00,89.79,89.8,89.64,89.72,67512.0,89.1797,89.1897,89.0307,89.1102,67512.0
2021-07-14 09:30:00,90.41,91.01,90.16,91.01,19281.0,89.7955,90.3914,89.5472,90.3914,19281.0
2021-07-14 09:40:00,91.04,91.39,90.69,90.71,10510.0,90.4212,90.7689,90.0736,90.0935,10510.0
2021-07-14 09:50:00,90.72,90.72,89.97,89.97,8116.0,90.1034,90.1034,89.3585,89.3585,8116.0
2021-07-14 10:00:00,89.97,89.97,89.36,89.36,9630.0,89.3585,89.3585,88.7527,88.7527,9630.0
2021-07-14 10:10:00,89.4,89.91,89.4,89.8,8689.0,88.7924,89.2989,88.7924,89.1897,8689.0
2021-07-14 10:20:00,89.71,89.8,89.39,89.46,7439.0,89.1003,89.1897,88.7824,88.852,7439.0
2021-07-14 10:30:00,89.46,89.5,89.13,89.21,7426.0,88.852,88.8917,88.5242,88.6037,7426.0
2021-07-14 10:40:00,89.12,89.21,89.04,89.19,4574.0,88.5143,88.6037,88.4348,88.5838,4574.0
2021-07-14 10:50:00,89.25,89.25,89.04,89.07,4069.0,88.6434,88.6434,88.4348,88.4646,4069.0
2021-07-14 11:00:00,89.01,89.05,88.83,88.94,8397.0,88.405,88.4448,88.2263,88.3355,8397.0
2021-07-14 11:10:00,88.89,89.05,88.78,88.99,11497.0,88.2858,88.4448,88.1766,88.3852,11497.0
2021-07-14 11:20:00,89.01,89.01,88.64,88.69,6698.0,88.405,88.405,88.0375,88.0872,6698.0
2021-07-14 11:30:00,88.72,88.99,88.72,88.76,6136.0,88.117,88.3852,88.117,88.1567,6136.0
2021-07-14 11:40:00,88.67,88.71,88.51,88.67,5531.0,88.0673,88.1071,87.9084,88.0673,5531.0
2021-07-14 11:50:00,88.52,88.66,88.5,88.6,5905.0,87.9184,88.0574,87.8985,87.9978,5905.0
2021-07-14 12:00:00,88.67,88.9,88.67,88.81,2382.0,88.0673,88.2958,88.0673,88.2064,2382.0
2021-07-14 12:10:00,88.75,88.8,88.49,88.49,9497.0,88.1468,88.1965,87.8886,87.8886,9497.0
2021-07-14 12:20:00,88.49,88.75,88.46,88.75,3450.0,87.8886,88.1468,87.8588,88.1468,3450.0
2021-07-14 12:30:00,88.71,88.87,88.71,88.87,2150.0,88.1071,88.266,88.1071,88.266,2150.0
2021-07-14 12:40:00,88.8,88.88,88.77,88.84,2391.0,88.1965,88.2759,88.1667,88.2362,2391.0
2021-07-14 12:50:00,88.89,89.02,88.86,89.01,5624.0,88.2858,88.415,88.256,88.405,5624.0
2021-07-14 13:00:00,89.02,89.06,88.77,88.78,6127.0,88.415,88.4547,88.1667,88.1766,6127.0
2021-07-14 13:10:00,88.82,88.84,88.6,88.66,4090.0,88.2163,88.2362,87.9978,88.0574,4090.0
2021-07-14 13:20:00,88.67,88.84,88.67,88.84,2720.0,88.0673,88.2362,88.0673,88.2362,2720.0
2021-07-14 13:30:00,88.83,89.03,88.83,88.93,5655.0,88.2263,88.4249,88.2263,88.3256,5655.0
2021-07-14 13:40:00,88.91,89.0,88.83,88.84,3767.0,88.3057,88.3951,88.2263,88.2362,3767.0
2021-07-14 13:50:00,88.81,88.87,88.76,88.87,3265.0,88.2064,88.266,88.1567,88.266,3265.0
2021-07-14 14:00:00,88.8,88.88,88.74,88.78,2538.0,88.1965,88.2759,88.1369,88.1766,2538.0
2021-07-14 14:10:00,88.75,88.82,88.71,88.73,4973.0,88.1468,88.2163,88.1071,88.1269,4973.0
2021-07-14 14:20:00,88.74,88.8,88.71,88.8,5882.0,88.1369,88.1965,88.1071,88.1965,5882.0
2021-07-14 14:30:00,88.8,88.82,88.52,88.55,4553.0,88.1965,88.2163,87.9184,87.9482,4553.0
2021-07-14 14:40:00,88.55,88.56,88.45,88.52,20091.0,87.9482,87.9581,87.8488,87.9184,20091.0
2021-07-14 14:50:00,88.52,88.67,88.52,88.58,6396.0,87.9184,88.0673,87.9184,87.978,6396.0
2021-07-14 15:00:00,88.58,88.77,88.58,88.69,5234.0,87.978,88.1667,87.978,88.0872,5234.0
2021-07-14 15:10:00,88.69,88.7,88.58,88.6,5866.0,88.0872,88.0971,87.978,87.9978,5866.0
2021-07-14 15:20:00,88.6,88.66,88.49,88.52,35982.0,87.9978,88.0574,87.8886,87.9184,35982.0
2021-07-14 15:30:00,88.53,88.66,88.34,88.65,11234.0,87.9283,88.0574,87.7396,88.0475,11234.0
2021-07-14 15:40:00,88.64,88.76,88.53,88.76,28591.0,88.0375,88.1567,87.9283,88.1567,28591.0
2021-07-14 15:50:00,88.71,88.9,88.59,88.84,101637.0,88.1071,88.2958,87.9879,88.2362,101637.0
2021-07-15 09:30:00,87.76,88.59,87.44,88.41,37464.0,87.1635,87.9879,86.8457,87.8091,37464.0
2021-07-15 09:40:00,88.35,88.35,87.83,88.03,6287.0,87.7495,87.7495,87.233,87.4317,6287.0
2021-07-15 09:50:00,88.03,88.35,88.01,88.35,22436.0,87.4317,87.7495,87.4118,87.7495,22436.0
2021-07-15 10:00:00,88.38,88.95,88.34,88.74,6255.0,87.7793,88.3454,87.7396,88.1369,6255.0
2021-07-15 10:10:00,88.75,89.04,88.66,88.75,21512.0,88.1468,88.4348,88.0574,88.1468,21512.0
2021-07-15 10:20:00,88.82,89.35,88.66,89.35,53184.0,88.2163,88.7427,88.0574,88.7427,53184.0
2021-07-15 10:30:00,89.3,89.53,89.27,89.38,2541.0,88.6931,88.9215,88.6633,88.7725,2541.0
2021-07-15 10:40:00,89.39,89.59,89.31,89.5,4923.0,88.7824,88.9811,88.703,88.8917,4923.0
2021-07-15 10:50:00,89.51,89.76,89.46,89.67,4020.0,88.9016,89.1499,88.852,89.0605,4020.0
2021-07-15 11:00:00,89.63,89.63,89.05,89.08,7787.0,89.0208,89.0208,88.4448,88.4746,7787.0
2021-07-15 11:10:00,88.96,89.01,88.82,88.84,12672.0,88.3554,88.405,88.2163,88.2362,12672.0
2021-07-15 11:20:00,88.82,89.1,88.82,89.1,14356.0,88.2163,88.4944,88.2163,88.4944,14356.0
2021-07-15 11:30:00,89.05,89.32,89.04,89.28,5091.0,88.4448,88.7129,88.4348,88.6732,5091.0
2021-07-15 11:40:00,89.31,89.41,89.3,89.41,1601.0,88.703,88.8023,88.6931,88.8023,1601.0
2021-07-15 11:50:00,89.55,89.59,89.32,89.33,18956.0,88.9414,88.9811,88.7129,88.7229,18956.0
2021-07-15 12:00:00,89.37,89.44,89.02,89.02,6470.0,88.7626,88.8321,88.415,88.415,6470.0
2021-07-15 12:10:00,88.99,89.23,88.93,88.95,6700.0,88.3852,88.6235,88.3256,88.3454,6700.0
2021-07-15 12:20:00,88.84,88.93,88.8,88.81,3810.0,88.2362,88.3256,88.1965,88.2064,3810.0
2021-07-15 12:30:00,88.77,88.99,88.77,88.88,5266.0,88.1667,88.3852,88.1667,88.2759,5266.0
2021-07-15 12:40:00,88.89,88.98,88.87,88.94,2415.0,88.2858,88.3752,88.266,88.3355,2415.0
2021-07-15 12:50:00,88.97,89.02,88.83,88.85,22947.0,88.3653,88.415,88.2263,88.2461,22947.0
2021-07-15 13:00:00,88.83,89.04,88.83,89.02,47870.0,88.2263,88.4348,88.2263,88.415,47870.0
2021-07-15 13:10:00,88.99,88.99,88.69,88.7,3162.0,88.3852,88.3852,88.0872,88.0971,3162.0
2021-07-15 13:20:00,88.71,88.73,88.6,88.64,3785.0,88.1071,88.1269,87.9978,88.0375,3785.0
2021-07-15 13:30:00,88.6,88.69,88.48,88.64,9984.0,87.9978,88.0872,87.8786,88.0375,9984.0
2021-07-15 13:40:00,88.68,88.72,88.52,88.59,5013.0,88.0773,88.117,87.9184,87.9879,5013.0
2021-07-15 13:50:00,88.55,88.58,88.33,88.33,5273.0,87.9482,87.978,87.7297,87.7297,5273.0
2021-07-15 14:00:00,88.31,88.48,88.3,88.46,5050.0,87.7098,87.8786,87.6999,87.8588,5050.0
2021-07-15 14:10:00,88.42,88.52,88.39,88.48,2813.0,87.819,87.9184,87.7892,87.8786,2813.0
2021-07-15 14:20:00,88.53,88.64,88.48,88.64,3932.0,87.9283,88.0375,87.8786,88.0375,3932.0
2021-07-15 14:30:00,88.6,88.62,88.52,88.62,7287.0,87.9978,88.0177,87.9184,88.0177,7287.0
2021-07-15 14:40:00,88.65,88.73,88.55,88.72,9833.0,88.0475,88.1269,87.9482,88.117,9833.0
2021-07-15 14:50:00,88.69,88.69,88.48,88.59,4046.0,88.0872,88.0872,87.8786,87.9879,4046.0
2021-07-15 15:00:00,88.57,88.63,88.5,88.56,5483.0,87.968,88.0276,87.8985,87.9581,5483.0
2021-07-15 15:10:00,88.53,88.55,88.34,88.49,6489.0,87.9283,87.9482,87.7396,87.8886,6489.0
2021-07-15 15:20:00,88.45,88.46,88.34,88.43,4090.0,87.8488,87.8588,87.7396,87.829,4090.0
2021-07-15 15:30:00,88.44,88.52,88.36,88.4,14546.0,87.8389,87.9184,87.7594,87.7992,14546.0
2021-07-15 15:40:00,88.41,88.5,88.38,88.44,18042.0,87.8091,87.8985,87.7793,87.8389,18042.0
2021-07-15 15:50:00,88.42,88.56,88.23,88.32,93554.0,87.819,87.9581,87.6303,87.7197,93554.0
2021-07-16 09:30:00,88.87,89.35,88.84,89.35,30660.0,88.266,88.7427,88.2362,88.7427,30660.0
2021-07-16 09:40:00,89.42,89.42,88.81,88.81,35448.0,88.8122,88.8122,88.2064,88.2064,35448.0
2021-07-16 09:50:00,88.84,89.06,88.78,88.97,4466.0,88.2362,88.4547,88.1766,88.3653,4466.0
2021-07-16 10:00:00,88.97,89.04,88.54,88.55,6407.0,88.3653,88.4348,87.9382,87.9482,6407.0
2021-07-16 10:10:00,88.54,88.78,88.4,88.65,17060.0,87.9382,88.1766,87.7992,88.0475,17060.0
2021-07-16 10:20:00,88.62,88.71,88.4,88.71,16102.0,88.0177,88.1071,87.7992,88.1071,16102.0
2021-07-16 10:30:00,88.68,88.78,88.37,88.37,9600.0,88.0773,88.1766,87.7694,87.7694,9600.0
2021-07-16 10:40:00,88.32,88.41,88.16,88.24,4470.0,87.7197,87.8091,87.5608,87.6403,4470.0
2021-07-16 10:50:00,88.25,88.53,88.22,88.36,7503.0,87.6502,87.9283,87.6204,87.7594,7503.0
2021-07-16 11:00:00,88.35,88.43,88.14,88.14,3399.0,87.7495,87.829,87.5409,87.5409,3399.0
2021-07-16 11:10:00,88.13,88.14,87.98,88.01,7218.0,87.531,87.5409,87.382,87.4118,7218.0
2021-07-16 11:20:00,87.94,88.13,87.93,88.06,3385.0,87.3423,87.531,87.3324,87.4615,3385.0
2021-07-16 11:30:00,88.09,88.26,88.06,88.24,3172.0,87.4913,87.6601,87.4615,87.6403,3172.0
2021-07-16 11:40:00,88.21,88.36,88.21,88.25,3149.0,87.6105,87.7594,87.6105,87.6502,3149.0
2021-07-16 11:50:00,88.25,88.55,88.23,88.54,11639.0,87.6502,87.9482,87.6303,87.9382,11639.0
2021-07-16 12:00:00,88.6,88.6,88.47,88.56,2241.0,87.9978,87.9978,87.8687,87.9581,2241.0
2021-07-16 12:10:00,88.61,88.69,88.6,88.69,7252.0,88.0077,88.0872,87.9978,88.0872,7252.0
2021-07-16 12:20:00,88.66,88.83,88.63,88.83,27593.0,88.0574,88.2263,88.0276,88.2263,27593.0
2021-07-16 12:30:00,88.83,88.83,88.46,88.5,10562.0,88.2263,88.2263,87.8588,87.8985,10562.0
2021-07-16 12:40:00,88.49,88.63,88.46,88.59,18521.0,87.8886,88.0276,87.8588,87.9879,18521.0
2021-07-16 12:50:00,88.56,88.67,88.47,88.61,6257.0,87.9581,88.0673,87.8687,88.0077,6257.0
2021-07-16 13:00:00,88.61,88.68,88.53,88.64,7136.0,88.0077,88.0773,87.9283,88.0375,7136.0
2021-07-16 13:10:00,88.64,88.65,88.51,88.61,7440.0,88.0375,88.0475,87.9084,88.0077,7440.0
2021-07-16 13:20:00,88.64,88.68,88.59,88.62,4832.0,88.0375,88.0773,87.9879,88.0177,4832.0
2021-07-16 13:30:00,88.65,88.65,88.39,88.45,5528.0,88.0475,88.0475,87.7892,87.8488,5528.0
2021-07-16 13:40:00,88.43,88.44,88.31,88.35,5605.0,87.829,87.8389,87.7098,87.7495,5605.0
2021-07-16 13:50:00,88.35,88.49,88.29,88.49,12127.0,87.7495,87.8886,87.6899,87.8886,12127.0
2021-07-16 14:00:00,88.47,88.47,88.23,88.29,5947.0,87.8687,87.8687,87.6303,87.6899,5947.0
2021-07-16 14:10:00,88.29,88.31,88.2,88.22,15987.0,87.6899,87.7098,87.6005,87.6204,15987.0
2021-07-16 14:20:00,88.21,88.23,88.05,88.11,5854.0,87.6105,87.6303,87.4516,87.5111,5854.0
2021-07-16 14:30:00,88.16,88.2,88.06,88.09,5669.0,87.5608,87.6005,87.4615,87.4913,5669.0
2021-07-16 14:40:00,88.09,88.15,88.03,88.03,4153.0,87.4913,87.5509,87.4317,87.4317,4153.0
2021-07-16 14:50:00,88.03,88.07,87.93,88.06,15922.0,87.4317,87.4714,87.3324,87.4615,15922.0
2021-07-16 15:00:00,88.07,88.07,87.82,87.85,12786.0,87.4714,87.4714,87.2231,87.2529,12786.0
2021-07-16 15:10:00,87.87,87.94,87.77,87.89,10362.0,87.2728,87.3423,87.1735,87.2926,10362.0
2021-07-16 15:20:00,87.89,87.91,87.73,87.79,8558.0,87.2926,87.3125,87.1337,87.1933,8558.0
2021-07-16 15:30:00,87.76,87.78,87.57,87.62,21272.0,87.1635,87.1834,86.9748,87.0245,21272.0
2021-07-16 15:40:00,87.62,87.88,87.61,87.87,59164.0,87.0245,87.2827,87.0145,87.2728,59164.0
2021-07-16 15:50:00,87.87,88.05,87.85,87.94,100355.0,87.2728,87.4516,87.2529,87.3423,100355.0
2021-07-19 09:30:00,86.44,86.63,85.72,86.23,25843.0,85.8525,86.0412,85.1374,85.6439,25843.0
2021-07-19 09:40:00,86.16,86.18,85.65,85.65,6903.0,85.5744,85.5943,85.0679,85.0679,6903.0
2021-07-19 09:50:00,85.65,85.7,85.18,85.63,19107.0,85.0679,85.1175,84.6011,85.048,19107.0
2021-07-19 10:00:00,85.54,85.54,84.96,85.24,20413.0,84.9586,84.9586,84.3826,84.6607,20413.0
2021-07-19 10:10:00,85.24,85.36,84.4,84.67,24375.0,84.6607,84.7798,83.8264,84.0945,24375.0
2021-07-19 10:20:00,84.65,85.11,84.51,85.04,13580.0,84.0747,84.5315,83.9356,84.462,13580.0
2021-07-19 10:30:00,84.99,85.33,84.92,85.33,20359.0,84.4124,84.75,84.3428,84.75,20359.0
2021-07-19 10:40:00,85.23,85.87,85.2,85.64,20499.0,84.6507,85.2864,84.6209,85.0579,20499.0
2021-07-19 10:50:00,85.53,85.62,85.28,85.5,8802.0,84.9487,85.0381,84.7004,84.9189,8802.0
2021-07-19 11:00:00,85.56,85.76,85.28,85.75,19634.0,84.9785,85.1771,84.7004,85.1672,19634.0
2021-07-19 11:10:00,85.76,86.09,85.71,86.05,11420.0,85.1771,85.5049,85.1275,85.4651,11420.0
2021-07-19 11:20:00,86.05,86.05,85.45,85.45,6066.0,85.4651,85.4651,84.8692,84.8692,6066.0
2021-07-19 11:30:00,85.4,85.68,85.33,85.55,7863.0,84.8196,85.0977,84.75,84.9685,7863.0
2021-07-19 11:40:00,85.59,85.93,85.47,85.86,16414.0,85.0083,85.346,84.8891,85.2764,16414.0
2021-07-19 11:50:00,85.88,86.11,85.79,86.0,8184.0,85.2963,85.5247,85.2069,85.4155,8184.0
2021-07-19 12:00:00,85.92,86.04,85.79,85.95,4489.0,85.336,85.4552,85.2069,85.3658,4489.0
2021-07-19 12:10:00,85.87,86.0,85.73,85.73,4929.0,85.2864,85.4155,85.1473,85.1473,4929.0
2021-07-19 12:20:00,85.73,85.79,85.48,85.48,4105.0,85.1473,85.2069,84.899,84.899,4105.0
2021-07-19 12:30:00,85.45,85.53,85.33,85.33,4298.0,84.8692,84.9487,84.75,84.75,4298.0
2021-07-19 12:40:00,85.31,85.33,85.14,85.17,4908.0,84.7302,84.75,84.5613,84.5911,4908.0
2021-07-19 12:50:00,85.19,85.45,85.18,85.43,5423.0,84.611,84.8692,84.6011,84.8494,5423.0
2021-07-19 13:00:00,85.45,85.8,85.42,85.75,6752.0,84.8692,85.2168,84.8394,85.1672,6752.0
2021-07-19 13:10:00,85.74,85.81,85.6,85.75,13795.0,85.1573,85.2268,85.0182,85.1672,13795.0
2021-07-19 13:20:00,85.7,85.78,85.4,85.52,7523.0,85.1175,85.197,84.8196,84.9387,7523.0
2021-07-19 13:30:00,85.45,85.57,85.33,85.47,8397.0,84.8692,84.9884,84.75,84.8891,8397.0
2021-07-19 13:40:00,85.49,85.59,85.33,85.34,7519.0,84.909,85.0083,84.75,84.76,7519.0
2021-07-19 13:50:00,85.31,85.4,85.17,85.32,9248.0,84.7302,84.8196,84.5911,84.7401,9248.0
2021-07-19 14:00:00,85.41,85.61,85.33,85.36,9195.0,84.8295,85.0281,84.75,84.7798,9195.0
2021-07-19 14:10:00,85.44,85.6,85.34,85.56,4696.0,84.8593,85.0182,84.76,84.9785,4696.0
2021-07-19 14:20:00,85.59,85.59,85.39,85.52,6450.0,85.0083,85.0083,84.8096,84.9387,6450.0
2021-07-19 14:30:00,85.52,85.52,85.1,85.18,6001.0,84.9387,84.9387,84.5216,84.6011,6001.0
2021-07-19 14:40:00,85.06,85.24,85.06,85.22,7394.0,84.4819,84.6607,84.4819,84.6408,7394.0
2021-07-19 14:50:00,85.28,85.34,85.05,85.12,9234.0,84.7004,84.76,84.4719,84.5415,9234.0
2021-07-19 15:00:00,85.09,85.16,84.91,84.99,13781.0,84.5117,84.5812,84.3329,84.4124,13781.0
2021-07-19 15:10:00,84.99,85.15,84.81,84.82,22375.0,84.4124,84.5713,84.2336,84.2435,22375.0
2021-07-19 15:20:00,84.81,85.09,84.71,85.02,18433.0,84.2336,84.5117,84.1343,84.4421,18433.0
2021-07-19 15:30:00,85.02,85.15,84.97,85.15,28007.0,84.4421,84.5713,84.3925,84.5713,28007.0
2021-07-19 15:40:00,85.12,85.25,85.09,85.2,35192.0,84.5415,84.6706,84.5117,84.6209,35192.0
2021-07-19 15:50:00,85.18,85.48,85.08,85.48,79406.0,84.6011,84.899,84.5017,84.899,79406.0
2021-07-20 09:30:00,85.3,85.96,84.93,85.95,33850.0,84.7202,85.3758,84.3528,85.3658,33850.0
2021-07-20 09:40:00,85.88,86.3,85.5,86.22,28749.0,85.2963,85.7134,84.9189,85.634,28749.0
2021-07-20 09:50:00,86.33,86.69,86.04,86.52,10766.0,85.7432,86.1008,85.4552,85.932,10766.0
2021-07-20 10:00:00,86.62,87.18,86.62,87.15,19496.0,86.0313,86.5875,86.0313,86.5577,19496.0
2021-07-20 10:10:00,87.14,87.51,87.04,87.48,19521.0,86.5477,86.9152,86.4484,86.8854,19521.0
2021-07-20 10:20:00,87.52,87.9,87.52,87.69,5378.0,86.9252,87.3026,86.9252,87.094,5378.0
2021-07-20 10:30:00,87.76,87.77,87.29,87.51,13126.0,87.1635,87.1735,86.6967,86.9152,13126.0
2021-07-20 10:40:00,87.51,87.79,87.31,87.79,17208.0,86.9152,87.1933,86.7166,87.1933,17208.0
2021-07-20 10:50:00,87.82,88.08,87.76,87.98,20872.0,87.2231,87.4814,87.1635,87.382,20872.0
2021-07-20 11:00:00,88.02,88.21,87.93,88.02,5048.0,87.4218,87.6105,87.3324,87.4218,5048.0
2021-07-20 11:10:00,88.14,88.14,87.83,87.92,8123.0,87.5409,87.5409,87.233,87.3224,8123.0
2021-07-20 11:20:00,87.92,88.06,87.8,87.8,8666.0,87.3224,87.4615,87.2033,87.2033,8666.0
2021-07-20 11:30:00,87.76,87.81,87.66,87.69,8010.0,87.1635,87.2132,87.0642,87.094,8010.0
2021-07-20 11:40:00,87.72,88.05,87.72,88.0,22249.0,87.1238,87.4516,87.1238,87.4019,22249.0
2021-07-20 11:50:00,88.0,88.37,87.99,88.37,7307.0,87.4019,87.7694,87.392,87.7694,7307.0
2021-07-20 12:00:00,88.41,88.47,88.16,88.3,8372.0,87.8091,87.8687,87.5608,87.6999,8372.0
2021-07-20 12:10:00,88.27,88.46,88.23,88.42,3950.0,87.6701,87.8588,87.6303,87.819,3950.0
2021-07-20 12:20:00,88.46,88.54,88.44,88.47,5622.0,87.8588,87.9382,87.8389,87.8687,5622.0
2021-07-20 12:30:00,88.5,88.67,88.48,88.59,9327.0,87.8985,88.0673,87.8786,87.9879,9327.0
2021-07-20 12:40:00,88.61,88.67,88.55,88.55,7809.0,88.0077,88.0673,87.9482,87.9482,7809.0
2021-07-20 12:50:00,88.6,88.67,88.38,88.53,23380.0,87.9978,88.0673,87.7793,87.9283,23380.0
2021-07-20 13:00:00,88.55,88.58,88.22,88.23,6425.0,87.9482,87.978,87.6204,87.6303,6425.0
2021-07-20 13:10:00,88.23,88.42,88.17,88.31,11120.0,87.6303,87.819,87.5707,87.7098,11120.0
2021-07-20 13:20:00,88.33,88.37,88.14,88.2,8281.0,87.7297,87.7694,87.5409,87.6005,8281.0
2021-07-20 13:30:00,88.17,88.41,88.17,88.33,8260.0,87.5707,87.8091,87.5707,87.7297,8260.0
2021-07-20 13:40:00,88.32,88.38,88.17,88.19,7525.0,87.7197,87.7793,87.5707,87.5906,7525.0
2021-07-20 13:50:00,88.19,88.53,88.19,88.46,8104.0,87.5906,87.9283,87.5906,87.8588,8104.0
2021-07-20 14:00:00,88.47,88.81,88.47,88.64,6675.0,87.8687,88.2064,87.8687,88.0375,6675.0
2021-07-20 14:10:00,88.62,88.62,88.45,88.6,7970.0,88.0177,88.0177,87.8488,87.9978,7970.0
2021-07-20 14:20:00,88.57,88.6,88.45,88.5,7165.0,87.968,87.9978,87.8488,87.8985,7165.0
2021-07-20 14:30:00,88.51,88.54,88.45,88.54,13884.0,87.9084,87.9382,87.8488,87.9382,13884.0
2021-07-20 14:40:00,88.48,88.63,88.34,88.36,7530.0,87.8786,88.0276,87.7396,87.7594,7530.0
2021-07-20 14:50:00,88.34,88.55,88.34,88.48,7926.0,87.7396,87.9482,87.7396,87.8786,7926.0
2021-07-20 15:00:00,88.47,88.71,88.45,88.57,8000.0,87.8687,88.1071,87.8488,87.968,8000.0
2021-07-20 15:10:00,88.62,88.75,88.59,88.73,7825.0,88.0177,88.1468,87.9879,88.1269,7825.0
2021-07-20 15:20:00,88.73,88.84,88.53,88.61,19168.0,88.1269,88.2362,87.9283,88.0077,19168.0
2021-07-20 15:30:00,88.6,88.7,88.47,88.66,19409.0,87.9978,88.0971,87.8687,88.0574,19409.0
2021-07-20 15:40:00,88.57,88.7,88.47,88.7,32583.0,87.968,88.0971,87.8687,88.0971,32583.0
2021-07-20 15:50:00,88.69,88.69,88.25,88.31,96256.0,88.0872,88.0872,87.6502,87.7098,96256.0
2021-07-21 09:30:00,89.5,90.16,89.41,89.89,17756.0,88.8917,89.5472,88.8023,89.279,17756.0
2021-07-21 09:40:00,89.85,90.19,89.84,90.19,10109.0,89.2393,89.577,89.2294,89.577,10109.0
2021-07-21 09:50:00,90.26,90.38,90.17,90.38,7750.0,89.6465,89.7657,89.5571,89.7657,7750.0
2021-07-21 10:00:00,90.45,90.58,90.11,90.35,9564.0,89.8352,89.9644,89.4976,89.7359,9564.0
2021-07-21 10:10:00,90.4,90.55,90.1,90.16,7431.0,89.7856,89.9346,89.4876,89.5472,7431.0
2021-07-21 10:20:00,90.16,90.28,89.63,89.63,7523.0,89.5472,89.6664,89.0208,89.0208,7523.0
2021-07-21 10:30:00,89.54,89.55,89.32,89.48,11612.0,88.9314,88.9414,88.7129,88.8718,11612.0
2021-07-21 10:40:00,89.43,89.55,89.32,89.32,3676.0,88.8222,88.9414,88.7129,88.7129,3676.0
2021-07-21 10:50:00,89.4,89.45,89.24,89.38,3656.0,88.7924,88.842,88.6335,88.7725,3656.0
2021-07-21 11:00:00,89.41,89.6,89.32,89.32,4692.0,88.8023,88.991,88.7129,88.7129,4692.0
2021-07-21 11:10:00,89.32,89.67,89.31,89.67,2716.0,88.7129,89.0605,88.703,89.0605,2716.0
2021-07-21 11:20:00,89.62,89.69,89.31,89.31,3868.0,89.0109,89.0804,88.703,88.703,3868.0
2021-07-21 11:30:00,89.33,89.53,89.33,89.51,4208.0,88.7229,88.9215,88.7229,88.9016,4208.0
2021-07-21 11:40:00,89.59,89.75,89.59,89.73,3587.0,88.9811,89.14,88.9811,89.1201,3587.0
2021-07-21 11:50:00,89.81,89.93,89.68,89.76,4305.0,89.1996,89.3188,89.0705,89.1499,4305.0
2021-07-21 12:00:00,89.78,89.87,89.71,89.73,3344.0,89.1698,89.2592,89.1003,89.1201,3344.0
2021-07-21 12:10:00,89.68,89.71,89.58,89.66,4894.0,89.0705,89.1003,88.9712,89.0506,4894.0
2021-07-21 12:20:00,89.76,89.76,89.62,89.64,5194.0,89.1499,89.1499,89.0109,89.0307,5194.0
2021-07-21 12:30:00,89.6,89.66,89.56,89.62,4812.0,88.991,89.0506,88.9513,89.0109,4812.0
2021-07-21 12:40:00,89.64,89.66,89.45,89.51,8269.0,89.0307,89.0506,88.842,88.9016,8269.0
2021-07-21 12:50:00,89.53,89.61,89.5,89.59,5395.0,88.9215,89.001,88.8917,88.9811,5395.0
2021-07-21 13:00:00,89.59,89.74,89.59,89.74,9646.0,88.9811,89.1301,88.9811,89.1301,9646.0
2021-07-21 13:10:00,89.75,89.81,89.71,89.76,7269.0,89.14,89.1996,89.1003,89.1499,7269.0
2021-07-21 13:20:00,89.76,89.86,89.71,89.86,4117.0,89.1499,89.2493,89.1003,89.2493,4117.0
2021-07-21 13:30:00,89.88,89.9,89.8,89.84,5905.0,89.2691,89.289,89.1897,89.2294,5905.0
2021-07-21 13:40:00,89.83,89.86,89.76,89.79,5823.0,89.2195,89.2493,89.1499,89.1797,5823.0
2021-07-21 13:50:00,89.8,89.87,89.75,89.78,7738.0,89.1897,89.2592,89.14,89.1698,7738.0
2021-07-21 14:00:00,89.79,89.79,89.66,89.76,6658.0,89.1797,89.1797,89.0506,89.1499,6658.0
2021-07-21 14:10:00,89.78,89.78,89.51,89.57,4616.0,89.1698,89.1698,88.9016,88.9612,4616.0
2021-07-21 14:20:00,89.58,89.58,89.41,89.45,8428.0,88.9712,88.9712,88.8023,88.842,8428.0
2021-07-21 14:30:00,89.44,89.51,89.4,89.5,8262.0,88.8321,88.9016,88.7924,88.8917,8262.0
2021-07-21 14:40:00,89.48,89.5,89.43,89.49,4271.0,88.8718,88.8917,88.8222,88.8818,4271.0
2021-07-21 14:50:00,89.51,89.61,89.47,89.58,7483.0,88.9016,89.001,88.8619,88.9712,7483.0
2021-07-21 15:00:00,89.57,89.61,89.52,89.55,7729.0,88.9612,89.001,88.9116,88.9414,7729.0
2021-07-21 15:10:00,89.56,89.57,89.51,89.55,11710.0,88.9513,88.9612,88.9016,88.9414,11710.0
2021-07-21 15:20:00,89.58,89.63,89.37,89.48,9183.0,88.9712,89.0208,88.7626,88.8718,9183.0
2021-07-21 15:30:00,89.48,89.53,89.42,89.46,13025.0,88.8718,88.9215,88.8122,88.852,13025.0
2021-07-21 15:40:00,89.47,89.52,89.4,89.42,18192.0,88.8619,88.9116,88.7924,88.8122,18192.0
2021-07-21 15:50:00,89.41,89.62,89.33,89.56,75632.0,88.8023,89.0109,88.7229,88.9513,75632.0
2021-07-22 09:30:00,89.41,89.41,88.81,89.06,13804.0,88.8023,88.8023,88.2064,88.4547,13804.0
2021-07-22 09:40:00,89.35,89.89,89.21,89.27,3400.0,88.7427,89.279,88.6037,88.6633,3400.0
2021-07-22 09:50:00,89.2,89.45,89.12,89.16,7732.0,88.5937,88.842,88.5143,88.554,7732.0
2021-07-22 10:00:00,89.16,89.25,88.98,89.25,6677.0,88.554,88.6434,88.3752,88.6434,6677.0
2021-07-22 10:10:00,89.28,89.42,89.28,89.31,1863.0,88.6732,88.8122,88.6732,88.703,1863.0
2021-07-22 10:20:00,89.25,89.35,89.07,89.07,14212.0,88.6434,88.7427,88.4646,88.4646,14212.0
2021-07-22 10:30:00,89.04,89.36,89.04,89.24,13155.0,88.4348,88.7527,88.4348,88.6335,13155.0
2021-07-22 10:40:00,89.34,89.4,89.25,89.29,5649.0,88.7328,88.7924,88.6434,88.6831,5649.0
2021-07-22 10:50:00,89.25,89.25,89.11,89.13,3092.0,88.6434,88.6434,88.5043,88.5242,3092.0
2021-07-22 11:00:00,89.05,89.06,88.78,88.9,4397.0,88.4448,88.4547,88.1766,88.2958,4397.0
2021-07-22 11:10:00,88.92,88.92,88.7,88.91,3814.0,88.3156,88.3156,88.0971,88.3057,3814.0
2021-07-22 11:20:00,88.86,88.9,88.71,88.89,4418.0,88.256,88.2958,88.1071,88.2858,4418.0
2021-07-22 11:30:00,88.96,89.1,88.83,88.83,4271.0,88.3554,88.4944,88.2263,88.2263,4271.0
2021-07-22 11:40:00,88.84,88.96,88.77,88.95,7289.0,88.2362,88.3554,88.1667,88.3454,7289.0
2021-07-22 11:50:00,88.88,88.88,88.62,88.63,4803.0,88.2759,88.2759,88.0177,88.0276,4803.0
2021-07-22 12:00:00,88.64,88.81,88.58,88.73,2050.0,88.0375,88.2064,87.978,88.1269,2050.0
2021-07-22 12:10:00,88.74,88.74,88.68,88.73,5905.0,88.1369,88.1369,88.0773,88.1269,5905.0
2021-07-22 12:20:00,88.78,88.92,88.77,88.87,23812.0,88.1766,88.3156,88.1667,88.266,23812.0
2021-07-22 12:30:00,88.87,89.03,88.8,89.03,2125.0,88.266,88.4249,88.1965,88.4249,2125.0
2021-07-22 12:40:00,89.0,89.08,88.95,88.95,9125.0,88.3951,88.4746,88.3454,88.3454,9125.0
2021-07-22 12:50:00,88.92,89.15,88.72,89.09,16871.0,88.3156,88.5441,88.117,88.4845,16871.0
2021-07-22 13:00:00,89.14,89.36,89.09,89.26,7793.0,88.5341,88.7527,88.4845,88.6533,7793.0
2021-07-22 13:10:00,89.2,89.33,89.15,89.18,11201.0,88.5937,88.7229,88.5441,88.5739,11201.0
2021-07-22 13:20:00,89.16,89.26,89.11,89.14,9059.0,88.554,88.6533,88.5043,88.5341,9059.0
2021-07-22 13:30:00,89.19,89.32,89.18,89.22,4069.0,88.5838,88.7129,88.5739,88.6136,4069.0
2021-07-22 13:40:00,89.25,89.27,89.08,89.2,4387.0,88.6434,88.6633,88.4746,88.5937,4387.0
2021-07-22 13:50:00,89.19,89.26,89.15,89.26,5512.0,88.5838,88.6533,88.5441,88.6533,5512.0
2021-07-22 14:00:00,89.23,89.26,89.16,89.2,5198.0,88.6235,88.6533,88.554,88.5937,5198.0
2021-07-22 14:10:00,89.19,89.39,89.18,89.32,9600.0,88.5838,88.7824,88.5739,88.7129,9600.0
2021-07-22 14:20:00,89.26,89.37,89.26,89.32,6056.0,88.6533,88.7626,88.6533,88.7129,6056.0
2021-07-22 14:30:00,89.35,89.49,89.32,89.47,15962.0,88.7427,88.8818,88.7129,88.8619,15962.0
2021-07-22 14:40:00,89.43,89.43,89.29,89.33,6522.0,88.8222,88.8222,88.6831,88.7229,6522.0
2021-07-22 14:50:00,89.31,89.47,89.23,89.47,17660.0,88.703,88.8619,88.6235,88.8619,17660.0
2021-07-22 15:00:00,89.45,89.49,89.28,89.31,9860.0,88.842,88.8818,88.6732,88.703,9860.0
2021-07-22 15:10:00,89.33,89.35,89.23,89.28,7723.0,88.7229,88.7427,88.6235,88.6732,7723.0
2021-07-22 15:20:00,89.27,89.31,89.16,89.19,13071.0,88.6633,88.703,88.554,88.5838,13071.0
2021-07-22 15:30:00,89.13,89.16,88.98,89.01,25329.0,88.5242,88.554,88.3752,88.405,25329.0
2021-07-22 15:40:00,89.01,89.19,88.96,89.17,25771.0,88.405,88.5838,88.3554,88.5639,25771.0
2021-07-22 15:50:00,89.17,89.28,89.12,89.2,60030.0,88.5639,88.6732,88.5143,88.5937,60030.0
2021-07-23 09:30:00,89.71,89.89,89.42,89.44,20458.0,89.1003,89.279,88.8122,88.8321,20458.0
2021-07-23 09:40:00,89.46,89.81,89.39,89.52,11352.0,88.852,89.1996,88.7824,88.9116,11352.0
2021-07-23 09:50:00,89.47,89.49,88.91,88.92,8387.0,88.8619,88.8818,88.3057,88.3156,8387.0
2021-07-23 10:00:00,89.02,89.12,88.74,88.92,9094.0,88.415,88.5143,88.1369,88.3156,9094.0
2021-07-23 10:10:00,88.96,89.05,88.8,88.88,10031.0,88.3554,88.4448,88.1965,88.2759,10031.0
2021-07-23 10:20:00,88.79,89.22,88.73,89.22,5090.0,88.1865,88.6136,88.1269,88.6136,5090.0
2021-07-23 10:30:00,89.17,89.25,89.08,89.18,4564.0,88.5639,88.6434,88.4746,88.5739,4564.0
2021-07-23 10:40:00,89.15,89.38,89.13,89.38,5831.0,88.5441,88.7725,88.5242,88.7725,5831.0
2021-07-23 10:50:00,89.38,89.51,89.32,89.42,5032.0,88.7725,88.9016,88.7129,88.8122,5032.0
2021-07-23 11:00:00,89.45,89.54,89.39,89.48,4314.0,88.842,88.9314,88.7824,88.8718,4314.0
2021-07-23 11:10:00,89.43,89.47,89.33,89.33,6439.0,88.8222,88.8619,88.7229,88.7229,6439.0
2021-07-23 11:20:00,89.32,89.42,89.3,89.36,6365.0,88.7129,88.8122,88.6931,88.7527,6365.0
2021-07-23 11:30:00,89.39,89.51,89.39,89.44,3932.0,88.7824,88.9016,88.7824,88.8321,3932.0
2021-07-23 11:40:00,89.43,89.44,89.15,89.22,4997.0,88.8222,88.8321,88.5441,88.6136,4997.0
2021-07-23 11:50:00,89.22,89.26,89.12,89.14,4337.0,88.6136,88.6533,88.5143,88.5341,4337.0
2021-07-23 12:00:00,89.16,89.23,89.12,89.2,6401.0,88.554,88.6235,88.5143,88.5937,6401.0
2021-07-23 12:10:00,89.16,89.44,89.15,89.28,4415.0,88.554,88.8321,88.5441,88.6732,4415.0
2021-07-23 12:20:00,89.28,89.31,89.21,89.22,5200.0,88.6732,88.703,88.6037,88.6136,5200.0
2021-07-23 12:30:00,89.21,89.22,88.94,89.0,9798.0,88.6037,88.6136,88.3355,88.3951,9798.0
2021-07-23 12:40:00,89.0,89.19,88.92,89.11,7609.0,88.3951,88.5838,88.3156,88.5043,7609.0
2021-07-23 12:50:00,89.12,89.27,89.03,89.26,4569.0,88.5143,88.6633,88.4249,88.6533,4569.0
2021-07-23 13:00:00,89.28,89.3,89.22,89.26,4335.0,88.6732,88.6931,88.6136,88.6533,4335.0
2021-07-23 13:10:00,89.27,89.34,89.19,89.34,7920.0,88.6633,88.7328,88.5838,88.7328,7920.0
2021-07-23 13:20:00,89.33,89.4,89.22,89.22,5106.0,88.7229,88.7924,88.6136,88.6136,5106.0
2021-07-23 13:30:00,89.22,89.33,89.2,89.3,4365.0,88.6136,88.7229,88.5937,88.6931,4365.0
2021-07-23 13:40:00,89.29,89.48,89.29,89.48,4768.0,88.6831,88.8718,88.6831,88.8718,4768.0
2021-07-23 13:50:00,89.47,89.55,89.44,89.52,6646.0,88.8619,88.9414,88.8321,88.9116,6646.0
2021-07-23 14:00:00,89.58,89.58,89.46,89.54,4841.0,88.9712,88.9712,88.852,88.9314,4841.0
2021-07-23 14:10:00,89.56,89.66,89.55,89.56,5999.0,88.9513,89.0506,88.9414,88.9513,5999.0
2021-07-23 14:20:00,89.5,89.52,89.42,89.47,4907.0,88.8917,88.9116,88.8122,88.8619,4907.0
2021-07-23 14:30:00,89.48,89.6,89.48,89.58,5357.0,88.8718,88.991,88.8718,88.9712,5357.0
2021-07-23 14:40:00,89.58,89.64,89.55,89.64,7039.0,88.9712,89.0307,88.9414,89.0307,7039.0
2021-07-23 14:50:00,89.63,89.66,89.58,89.66,5141.0,89.0208,89.0506,88.9712,89.0506,5141.0
2021-07-23 15:00:00,89.65,89.67,89.44,89.44,5538.0,89.0407,89.0605,88.8321,88.8321,5538.0
2021-07-23 15:10:00,89.46,89.57,89.39,89.54,7464.0,88.852,88.9612,88.7824,88.9314,7464.0
2021-07-23 15:20:00,89.59,89.62,89.54,89.59,7571.0,88.9811,89.0109,88.9314,88.9811,7571.0
2021-07-23 15:30:00,89.62,89.87,89.62,89.84,8757.0,89.0109,89.2592,89.0109,89.2294,8757.0
2021-07-23 15:40:00,89.84,89.93,89.75,89.75,15838.0,89.2294,89.3188,89.14,89.14,15838.0
2021-07-23 15:50:00,89.79,89.87,89.73,89.78,66707.0,89.1797,89.2592,89.1201,89.1698,66707.0
2021-07-26 09:30:00,89.94,90.64,89.79,90.32,10242.0,89.3287,90.024,89.1797,89.7061,10242.0
2021-07-26 09:40:00,90.27,90.27,89.51,89.55,2379.0,89.6565,89.6565,88.9016,88.9414,2379.0
2021-07-26 09:50:00,89.48,89.86,89.48,89.79,5163.0,88.8718,89.2493,88.8718,89.1797,5163.0
2021-07-26 10:00:00,89.73,89.74,89.37,89.37,4754.0,89.1201,89.1301,88.7626,88.7626,4754.0
2021-07-26 10:10:00,89.29,89.4,89.12,89.32,5162.0,88.6831,88.7924,88.5143,88.7129,5162.0
2021-07-26 10:20:00,89.37,89.4,88.9,88.91,12298.0,88.7626,88.7924,88.2958,88.3057,12298.0
2021-07-26 10:30:00,88.91,88.94,88.52,88.64,10799.0,88.3057,88.3355,87.9184,88.0375,10799.0
2021-07-26 10:40:00,88.58,88.79,88.46,88.73,7165.0,87.978,88.1865,87.8588,88.1269,7165.0
2021-07-26 10:50:00,88.74,88.81,88.59,88.7,9068.0,88.1369,88.2064,87.9879,88.0971,9068.0
2021-07-26 11:00:00,88.65,88.9,88.53,88.8,4846.0,88.0475,88.2958,87.9283,88.1965,4846.0
2021-07-26 11:10:00,88.83,89.1,88.76,89.03,8477.0,88.2263,88.4944,88.1567,88.4249,8477.0
2021-07-26 11:20:00,89.04,89.1,88.89,88.9,3809.0,88.4348,88.4944,88.2858,88.2958,3809.0
2021-07-26 11:30:00,88.89,88.99,88.76,88.76,4597.0,88.2858,88.3852,88.1567,88.1567,4597.0
2021-07-26 11:40:00,88.8,88.84,88.76,88.76,3350.0,88.1965,88.2362,88.1567,88.1567,3350.0
2021-07-26 11:50:00,88.8,88.87,88.61,88.69,22805.0,88.1965,88.266,88.0077,88.0872,22805.0
2021-07-26 12:00:00,88.68,88.7,88.57,88.61,3818.0,88.0773,88.0971,87.968,88.0077,3818.0
2021-07-26 12:10:00,88.61,88.8,88.59,88.8,12131.0,88.0077,88.1965,87.9879,88.1965,12131.0
2021-07-26 12:20:00,88.79,88.83,88.74,88.8,5402.0,88.1865,88.2263,88.1369,88.1965,5402.0
2021-07-26 12:30:00,88.83,88.9,88.73,88.86,4293.0,88.2263,88.2958,88.1269,88.256,4293.0
2021-07-26 12:40:00,88.85,88.86,88.67,88.72,4744.0,88.2461,88.256,88.0673,88.117,4744.0
2021-07-26 12:50:00,88.73,88.73,88.48,88.51,4161.0,88.1269,88.1269,87.8786,87.9084,4161.0
2021-07-26 13:00:00,88.55,88.55,88.38,88.43,4404.0,87.9482,87.9482,87.7793,87.829,4404.0
2021-07-26 13:10:00,88.4,88.44,88.23,88.3,8639.0,87.7992,87.8389,87.6303,87.6999,8639.0
2021-07-26 13:20:00,88.26,88.38,88.17,88.19,6874.0,87.6601,87.7793,87.5707,87.5906,6874.0
2021-07-26 13:30:00,88.23,88.23,88.07,88.08,6070.0,87.6303,87.6303,87.4714,87.4814,6070.0
2021-07-26 13:40:00,88.03,88.13,88.03,88.12,6554.0,87.4317,87.531,87.4317,87.5211,6554.0
2021-07-26 13:50:00,88.15,88.37,88.13,88.33,4740.0,87.5509,87.7694,87.531,87.7297,4740.0
2021-07-26 14:00:00,88.33,88.33,88.16,88.21,5447.0,87.7297,87.7297,87.5608,87.6105,5447.0
2021-07-26 14:10:00,88.2,88.31,88.15,88.31,5618.0,87.6005,87.7098,87.5509,87.7098,5618.0
2021-07-26 14:20:00,88.3,88.3,88.15,88.22,10893.0,87.6999,87.6999,87.5509,87.6204,10893.0
2021-07-26 14:30:00,88.23,88.32,88.21,88.29,5308.0,87.6303,87.7197,87.6105,87.6899,5308.0
2021-07-26 14:40:00,88.27,88.3,88.24,88.26,8206.0,87.6701,87.6999,87.6403,87.6601,8206.0
2021-07-26 14:50:00,88.26,88.29,88.08,88.12,9862.0,87.6601,87.6899,87.4814,87.5211,9862.0
2021-07-26 15:00:00,88.12,88.17,87.94,87.99,16975.0,87.5211,87.5707,87.3423,87.392,16975.0
2021-07-26 15:10:00,88.0,88.08,87.95,88.07,13610.0,87.4019,87.4814,87.3522,87.4714,13610.0
2021-07-26 15:20:00,88.08,88.19,88.05,88.06,13290.0,87.4814,87.5906,87.4516,87.4615,13290.0
2021-07-26 15:30:00,88.05,88.06,87.97,88.0,26643.0,87.4516,87.4615,87.3721,87.4019,26643.0
2021-07-26 15:40:00,87.99,87.99,87.82,87.92,29926.0,87.392,87.392,87.2231,87.3224,29926.0
2021-07-26 15:50:00,87.93,88.21,87.92,88.21,81397.0,87.3324,87.6105,87.3224,87.6105,81397.0
2021-07-27 09:30:00,87.55,87.55,87.09,87.27,16791.0,86.955,86.955,86.4981,86.6769,16791.0
2021-07-27 09:40:00,87.26,87.73,87.18,87.73,4643.0,86.6669,87.1337,86.5875,87.1337,4643.0
2021-07-27 09:50:00,87.78,87.79,87.49,87.55,8827.0,87.1834,87.1933,86.8954,86.955,8827.0
2021-07-27 10:00:00,87.54,88.15,87.52,88.1,20709.0,86.945,87.5509,86.9252,87.5012,20709.0
2021-07-27 10:10:00,88.11,88.11,87.54,87.62,15531.0,87.5111,87.5111,86.945,87.0245,15531.0
2021-07-27 10:20:00,87.66,88.07,87.63,88.04,14719.0,87.0642,87.4714,87.0344,87.4416,14719.0
2021-07-27 10:30:00,87.98,88.31,87.98,88.29,9271.0,87.382,87.7098,87.382,87.6899,9271.0
2021-07-27 10:40:00,88.35,88.37,87.98,88.22,6927.0,87.7495,87.7694,87.382,87.6204,6927.0
2021-07-27 10:50:00,88.28,88.73,88.21,88.67,9613.0,87.68,88.1269,87.6105,88.0673,9613.0
2021-07-27 11:00:00,88.6,88.75,88.57,88.62,4657.0,87.9978,88.1468,87.968,88.0177,4657.0
2021-07-27 11:10:00,88.59,88.6,88.29,88.33,4029.0,87.9879,87.9978,87.6899,87.7297,4029.0
2021-07-27 11:20:00,88.27,88.36,87.88,87.95,5137.0,87.6701,87.7594,87.2827,87.3522,5137.0
2021-07-27 11:30:00,87.9,87.9,87.51,87.53,8079.0,87.3026,87.3026,86.9152,86.9351,8079.0
2021-07-27 11:40:00,87.43,87.55,87.36,87.49,7842.0,86.8358,86.955,86.7662,86.8954,7842.0
2021-07-27 11:50:00,87.52,87.59,87.39,87.5,11316.0,86.9252,86.9947,86.796,86.9053,11316.0
2021-07-27 12:00:00,87.46,87.46,87.13,87.27,6182.0,86.8656,86.8656,86.5378,86.6769,6182.0
2021-07-27 12:10:00,87.28,87.28,87.17,87.25,6376.0,86.6868,86.6868,86.5775,86.657,6376.0
2021-07-27 12:20:00,87.25,87.46,87.15,87.46,10866.0,86.657,86.8656,86.5577,86.8656,10866.0
2021-07-27 12:30:00,87.43,87.43,87.21,87.21,9063.0,86.8358,86.8358,86.6173,86.6173,9063.0
2021-07-27 12:40:00,87.29,87.35,87.26,87.28,7515.0,86.6967,86.7563,86.6669,86.6868,7515.0
2021-07-27 12:50:00,87.29,87.36,87.16,87.31,7894.0,86.6967,86.7662,86.5676,86.7166,7894.0
2021-07-27 13:00:00,87.31,87.65,87.31,87.61,7945.0,86.7166,87.0543,86.7166,87.0145,7945.0
2021-07-27 13:10:00,87.58,87.61,87.33,87.33,8450.0,86.9847,87.0145,86.7364,86.7364,8450.0
2021-07-27 13:20:00,87.33,87.62,87.32,87.54,7407.0,86.7364,87.0245,86.7265,86.945,7407.0
2021-07-27 13:30:00,87.55,87.76,87.51,87.76,6700.0,86.955,87.1635,86.9152,87.1635,6700.0
2021-07-27 13:40:00,87.79,87.86,87.71,87.86,5693.0,87.1933,87.2628,87.1139,87.2628,5693.0
2021-07-27 13:50:00,87.86,87.9,87.7,87.74,6068.0,87.2628,87.3026,87.1039,87.1437,6068.0
2021-07-27 14:00:00,87.72,87.8,87.67,87.79,4365.0,87.1238,87.2033,87.0741,87.1933,4365.0
2021-07-27 14:10:00,87.8,87.88,87.75,87.88,3987.0,87.2033,87.2827,87.1536,87.2827,3987.0
2021-07-27 14:20:00,87.84,87.9,87.8,87.88,4507.0,87.243,87.3026,87.2033,87.2827,4507.0
2021-07-27 14:30:00,87.86,87.9,87.83,87.86,5382.0,87.2628,87.3026,87.233,87.2628,5382.0
2021-07-27 14:40:00,87.86,87.9,87.8,87.87,4611.0,87.2628,87.3026,87.2033,87.2728,4611.0
2021-07-27 14:50:00,87.88,87.92,87.67,87.81,4977.0,87.2827,87.3224,87.0741,87.2132,4977.0
2021-07-27 15:00:00,87.9,87.9,87.82,87.85,4512.0,87.3026,87.3026,87.2231,87.2529,4512.0
2021-07-27 15:10:00,87.83,87.86,87.75,87.86,4634.0,87.233,87.2628,87.1536,87.2628,4634.0
2021-07-27 15:20:00,87.86,87.9,87.8,87.9,10367.0,87.2628,87.3026,87.2033,87.3026,10367.0
2021-07-27 15:30:00,87.9,88.0,87.85,87.98,11458.0,87.3026,87.4019,87.2529,87.382,11458.0
2021-07-27 15:40:00,87.97,88.07,87.91,87.99,10954.0,87.3721,87.4714,87.3125,87.392,10954.0
2021-07-27 15:50:00,87.96,88.14,87.96,88.1,77770.0,87.3622,87.5409,87.3622,87.5012,77770.0
2021-07-28 09:30:00,88.32,88.68,88.01,88.54,5579.0,87.7197,88.0773,87.4118,87.9382,5579.0
2021-07-28 09:40:00,88.67,88.67,88.33,88.4,3401.0,88.0673,88.0673,87.7297,87.7992,3401.0
2021-07-28 09:50:00,88.42,88.42,87.92,88.08,3984.0,87.819,87.819,87.3224,87.4814,3984.0
2021-07-28 10:00:00,88.06,88.08,87.79,87.83,2759.0,87.4615,87.4814,87.1933,87.233,2759.0
2021-07-28 10:10:00,87.75,87.75,87.17,87.25,7886.0,87.1536,87.1536,86.5775,86.657,7886.0
2021-07-28 10:20:00,87.14,87.25,86.94,87.05,8448.0,86.5477,86.657,86.3491,86.4584,8448.0
2021-07-28 10:30:00,87.09,87.36,86.98,87.24,7559.0,86.4981,86.7662,86.3888,86.6471,7559.0
2021-07-28 10:40:00,87.25,87.52,87.25,87.52,3582.0,86.657,86.9252,86.657,86.9252,3582.0
2021-07-28 10:50:00,87.63,88.0,87.56,88.0,5887.0,87.0344,87.4019,86.9649,87.4019,5887.0
2021-07-28 11:00:00,88.02,88.02,87.8,87.88,4527.0,87.4218,87.4218,87.2033,87.2827,4527.0
2021-07-28 11:10:00,87.93,88.11,87.88,88.01,4309.0,87.3324,87.5111,87.2827,87.4118,4309.0
2021-07-28 11:20:00,88.06,88.16,88.05,88.15,3107.0,87.4615,87.5608,87.4516,87.5509,3107.0
2021-07-28 11:30:00,88.17,88.5,88.11,88.49,14958.0,87.5707,87.8985,87.5111,87.8886,14958.0
2021-07-28 11:40:00,88.5,88.66,88.45,88.65,2812.0,87.8985,88.0574,87.8488,88.0475,2812.0
2021-07-28 11:50:00,88.67,88.82,88.67,88.68,6460.0,88.0673,88.2163,88.0673,88.0773,6460.0
2021-07-28 12:00:00,88.69,89.25,88.69,89.25,20045.0,88.0872,88.6434,88.0872,88.6434,20045.0
2021-07-28 12:10:00,89.27,89.52,89.21,89.33,36451.0,88.6633,88.9116,88.6037,88.7229,36451.0
2021-07-28 12:20:00,89.32,89.32,89.0,89.0,12000.0,88.7129,88.7129,88.3951,88.3951,12000.0
2021-07-28 12:30:00,88.98,89.24,88.98,89.2,8950.0,88.3752,88.6335,88.3752,88.5937,8950.0
2021-07-28 12:40:00,89.32,89.38,89.22,89.37,24167.0,88.7129,88.7725,88.6136,88.7626,24167.0
2021-07-28 12:50:00,89.37,89.39,89.21,89.24,5784.0,88.7626,88.7824,88.6037,88.6335,5784.0
2021-07-28 13:00:00,89.22,89.33,89.2,89.28,4746.0,88.6136,88.7229,88.5937,88.6732,4746.0
2021-07-28 13:10:00,89.33,89.37,89.26,89.32,4173.0,88.7229,88.7626,88.6533,88.7129,4173.0
2021-07-28 13:20:00,89.34,89.47,89.32,89.41,13344.0,88.7328,88.8619,88.7129,88.8023,13344.0
2021-07-28 13:30:00,89.43,89.64,89.42,89.45,9445.0,88.8222,89.0307,88.8122,88.842,9445.0
2021-07-28 13:40:00,89.42,89.51,89.29,89.51,3551.0,88.8122,88.9016,88.6831,88.9016,3551.0
2021-07-28 13:50:00,89.55,89.7,89.46,89.69,15575.0,88.9414,89.0903,88.852,89.0804,15575.0
2021-07-28 14:00:00,89.69,89.83,89.55,89.65,39859.0,89.0804,89.2195,88.9414,89.0407,39859.0
2021-07-28 14:10:00,89.61,89.75,89.57,89.66,5591.0,89.001,89.14,88.9612,89.0506,5591.0
2021-07-28 14:20:00,89.69,89.81,89.66,89.79,3265.0,89.0804,89.1996,89.0506,89.1797,3265.0
2021-07-28 14:30:00,89.81,90.12,89.8,90.12,17007.0,89.1996,89.5075,89.1897,89.5075,17007.0
2021-07-28 14:40:00,90.19,90.42,90.12,90.3,10113.0,89.577,89.8054,89.5075,89.6863,10113.0
2021-07-28 14:50:00,90.33,90.42,90.27,90.34,8288.0,89.7161,89.8054,89.6565,89.726,8288.0
2021-07-28 15:00:00,90.37,90.58,90.32,90.33,20738.0,89.7558,89.9644,89.7061,89.7161,20738.0
2021-07-28 15:10:00,90.32,90.38,90.22,90.32,9652.0,89.7061,89.7657,89.6068,89.7061,9652.0
2021-07-28 15:20:00,90.31,90.36,90.19,90.3,12596.0,89.6962,89.7459,89.577,89.6863,12596.0
2021-07-28 15:30:00,90.3,90.32,90.0,90.03,17346.0,89.6863,89.7061,89.3883,89.4181,17346.0
2021-07-28 15:40:00,89.98,90.02,89.73,89.78,29588.0,89.3684,89.4082,89.1201,89.1698,29588.0
2021-07-28 15:50:00,89.78,89.85,89.65,89.69,57312.0,89.1698,89.2393,89.0407,89.0804,57312.0
2021-07-29 09:30:00,90.89,91.21,90.58,90.68,24200.0,90.2723,90.5901,89.9644,90.0637,24200.0
2021-07-29 09:40:00,90.73,91.12,90.07,90.14,14114.0,90.1133,90.5007,89.4578,89.5273,14114.0
2021-07-29 09:50:00,90.28,90.37,90.14,90.36,3773.0,89.6664,89.7558,89.5273,89.7459,3773.0
2021-07-29 10:00:00,90.38,90.67,90.25,90.67,3206.0,89.7657,90.0537,89.6366,90.0537,3206.0
2021-07-29 10:10:00,90.75,91.05,90.69,91.05,6876.0,90.1332,90.4312,90.0736,90.4312,6876.0
2021-07-29 10:20:00,91.13,91.19,90.88,90.99,5518.0,90.5106,90.5702,90.2623,90.3716,5518.0
2021-07-29 10:30:00,90.97,91.25,90.91,91.12,4584.0,90.3517,90.6298,90.2921,90.5007,4584.0
2021-07-29 10:40:00,91.16,91.25,90.97,91.02,6227.0,90.5404,90.6298,90.3517,90.4014,6227.0
2021-07-29 10:50:00,91.0,91.12,90.83,91.02,4495.0,90.3815,90.5007,90.2127,90.4014,4495.0
2021-07-29 11:00:00,91.03,91.38,91.0,91.38,9640.0,90.4113,90.7589,90.3815,90.7589,9640.0
2021-07-29 11:10:00,91.44,91.45,91.18,91.26,8815.0,90.8185,90.8284,90.5603,90.6397,8815.0
2021-07-29 11:20:00,91.28,91.34,91.22,91.23,7072.0,90.6596,90.7192,90.6,90.6099,7072.0
2021-07-29 11:30:00,91.32,91.53,91.32,91.52,4457.0,90.6993,90.9079,90.6993,90.898,4457.0
2021-07-29 11:40:00,91.52,91.52,91.34,91.34,2607.0,90.898,90.898,90.7192,90.7192,2607.0
2021-07-29 11:50:00,91.33,91.42,91.25,91.35,3400.0,90.7093,90.7986,90.6298,90.7291,3400.0
2021-07-29 12:00:00,91.3,91.37,91.21,91.27,7003.0,90.6795,90.749,90.5901,90.6497,7003.0
2021-07-29 12:10:00,91.22,91.72,91.2,91.67,10452.0,90.6,91.0966,90.5801,91.047,10452.0
2021-07-29 12:20:00,91.7,91.72,91.46,91.46,4258.0,91.0767,91.0966,90.8384,90.8384,4258.0
2021-07-29 12:30:00,91.52,91.62,91.51,91.59,4451.0,90.898,90.9973,90.888,90.9675,4451.0
2021-07-29 12:40:00,91.55,91.6,91.47,91.59,5969.0,90.9278,90.9774,90.8483,90.9675,5969.0
2021-07-29 12:50:00,91.62,91.8,91.62,91.76,15798.0,90.9973,91.1761,90.9973,91.1363,15798.0
2021-07-29 13:00:00,91.77,91.9,91.7,91.72,5677.0,91.1463,91.2754,91.0767,91.0966,5677.0
2021-07-29 13:10:00,91.72,91.81,91.71,91.77,1977.0,91.0966,91.186,91.0867,91.1463,1977.0
2021-07-29 13:20:00,91.69,91.7,91.62,91.7,7926.0,91.0668,91.0767,90.9973,91.0767,7926.0
2021-07-29 13:30:00,91.69,91.69,91.48,91.48,3345.0,91.0668,91.0668,90.8582,90.8582,3345.0
2021-07-29 13:40:00,91.53,91.57,91.44,91.57,5416.0,90.9079,90.9476,90.8185,90.9476,5416.0
2021-07-29 13:50:00,91.56,91.6,91.35,91.35,11139.0,90.9377,90.9774,90.7291,90.7291,11139.0
2021-07-29 14:00:00,91.38,91.39,91.1,91.22,10882.0,90.7589,90.7689,90.4808,90.6,10882.0
2021-07-29 14:10:00,91.22,91.38,91.22,91.28,4500.0,90.6,90.7589,90.6,90.6596,4500.0
2021-07-29 14:20:00,91.27,91.45,91.11,91.45,14355.0,90.6497,90.8284,90.4908,90.8284,14355.0
2021-07-29 14:30:00,91.45,91.49,91.25,91.25,8060.0,90.8284,90.8682,90.6298,90.6298,8060.0
2021-07-29 14:40:00,91.22,91.38,91.22,91.38,9769.0,90.6,90.7589,90.6,90.7589,9769.0
2021-07-29 14:50:00,91.37,91.37,91.3,91.37,4317.0,90.749,90.749,90.6795,90.749,4317.0
2021-07-29 15:00:00,91.39,91.48,91.37,91.38,5258.0,90.7689,90.8582,90.749,90.7589,5258.0
2021-07-29 15:10:00,91.4,91.7,91.39,91.67,8991.0,90.7788,91.0767,90.7689,91.047,8991.0
2021-07-29 15:20:00,91.65,91.8,91.63,91.68,10349.0,91.0271,91.1761,91.0072,91.0569,10349.0
2021-07-29 15:30:00,91.68,91.68,91.45,91.5,15141.0,91.0569,91.0569,90.8284,90.8781,15141.0
2021-07-29 15:40:00,91.51,91.62,91.4,91.61,27674.0,90.888,90.9973,90.7788,90.9874,27674.0
2021-07-29 15:50:00,91.62,91.74,91.43,91.46,90175.0,90.9973,91.1165,90.8086,90.8384,90175.0
2021-07-30 09:30:00,90.88,91.41,90.56,91.36,12334.0,90.2623,90.7887,89.9445,90.7391,12334.0
2021-07-30 09:40:00,91.31,91.86,91.3,91.6,6069.0,90.6894,91.2357,90.6795,90.9774,6069.0
2021-07-30 09:50:00,91.59,91.62,91.21,91.49,3083.0,90.9675,90.9973,90.5901,90.8682,3083.0
2021-07-30 10:00:00,91.38,91.6,91.27,91.57,18997.0,90.7589,90.9774,90.6497,90.9476,18997.0
2021-07-30 10:10:00,91.6,91.62,91.1,91.29,12240.0,90.9774,90.9973,90.4808,90.6695,12240.0
2021-07-30 10:20:00,91.32,91.33,90.93,90.95,2103.0,90.6993,90.7093,90.312,90.3318,2103.0
2021-07-30 10:30:00,90.96,91.13,90.95,91.04,3225.0,90.3418,90.5106,90.3318,90.4212,3225.0
2021-07-30 10:40:00,91.01,91.12,90.83,90.83,4267.0,90.3914,90.5007,90.2127,90.2127,4267.0
2021-07-30 10:50:00,90.91,90.93,90.56,90.56,3103.0,90.2921,90.312,89.9445,89.9445,3103.0
2021-07-30 11:00:00,90.6,90.78,90.53,90.78,2940.0,89.9842,90.163,89.9147,90.163,2940.0
2021-07-30 11:10:00,90.79,90.97,90.76,90.93,1886.0,90.1729,90.3517,90.1431,90.312,1886.0
2021-07-30 11:20:00,91.01,91.07,90.93,91.0,5059.0,90.3914,90.451,90.312,90.3815,5059.0
2021-07-30 11:30:00,90.95,91.01,90.6,90.62,3312.0,90.3318,90.3914,89.9842,90.0041,3312.0
2021-07-30 11:40:00,90.65,90.77,90.62,90.65,4311.0,90.0339,90.1531,90.0041,90.0339,4311.0
2021-07-30 11:50:00,90.65,90.73,90.61,90.7,4998.0,90.0339,90.1133,89.9942,90.0835,4998.0
2021-07-30 12:00:00,90.7,90.72,90.54,90.65,4989.0,90.0835,90.1034,89.9246,90.0339,4989.0
2021-07-30 12:10:00,90.64,90.73,90.62,90.69,4907.0,90.024,90.1133,90.0041,90.0736,4907.0
2021-07-30 12:20:00,90.69,90.71,90.6,90.66,3584.0,90.0736,90.0935,89.9842,90.0438,3584.0
2021-07-30 12:30:00,90.68,90.76,90.68,90.73,3416.0,90.0637,90.1431,90.0637,90.1133,3416.0
2021-07-30 12:40:00,90.75,90.85,90.75,90.76,4090.0,90.1332,90.2325,90.1332,90.1431,4090.0
2021-07-30 12:50:00,90.77,90.85,90.7,90.76,3226.0,90.1531,90.2325,90.0835,90.1431,3226.0
2021-07-30 13:00:00,90.76,90.85,90.66,90.83,5402.0,90.1431,90.2325,90.0438,90.2127,5402.0
2021-07-30 13:10:00,90.85,91.0,90.84,91.0,8648.0,90.2325,90.3815,90.2226,90.3815,8648.0
2021-07-30 13:20:00,91.0,91.01,90.9,91.0,4536.0,90.3815,90.3914,90.2822,90.3815,4536.0
2021-07-30 13:30:00,91.01,91.04,90.95,90.98,3023.0,90.3914,90.4212,90.3318,90.3616,3023.0
2021-07-30 13:40:00,91.01,91.06,90.99,91.03,3303.0,90.3914,90.4411,90.3716,90.4113,3303.0
2021-07-30 13:50:00,90.98,91.0,90.9,90.92,3773.0,90.3616,90.3815,90.2822,90.302,3773.0
2021-07-30 14:00:00,90.93,91.06,90.88,91.06,8516.0,90.312,90.4411,90.2623,90.4411,8516.0
2021-07-30 14:10:00,91.04,91.12,91.03,91.12,3730.0,90.4212,90.5007,90.4113,90.5007,3730.0
2021-07-30 14:20:00,91.09,91.13,90.87,90.87,6118.0,90.4709,90.5106,90.2524,90.2524,6118.0
2021-07-30 14:30:00,90.83,90.87,90.75,90.77,6458.0,90.2127,90.2524,90.1332,90.1531,6458.0
2021-07-30 14:40:00,90.75,90.93,90.75,90.93,5494.0,90.1332,90.312,90.1332,90.312,5494.0
2021-07-30 14:50:00,90.93,90.96,90.81,90.91,5140.0,90.312,90.3418,90.1928,90.2921,5140.0
2021-07-30 15:00:00,90.95,91.0,90.92,90.94,7524.0,90.3318,90.3815,90.302,90.3219,7524.0
2021-07-30 15:10:00,90.98,90.98,90.88,90.88,13232.0,90.3616,90.3616,90.2623,90.2623,13232.0
2021-07-30 15:20:00,90.89,90.95,90.79,90.95,8823.0,90.2723,90.3318,90.1729,90.3318,8823.0
2021-07-30 15:30:00,90.95,90.99,90.79,90.79,12061.0,90.3318,90.3716,90.1729,90.1729,12061.0
2021-07-30 15:40:00,90.79,90.83,90.72,90.78,14741.0,90.1729,90.2127,90.1034,90.163,14741.0
2021-07-30 15:50:00,90.77,91.0,90.7,90.9,68635.0,90.1531,90.3815,90.0835,90.2822,68635.0
2021-08-02 09:30:00,91.86,92.3,91.47,92.29,30310.0,91.2357,91.6727,90.8483,91.6627,30310.0
2021-08-02 09:40:00,92.3,93.42,92.3,93.19,35439.0,91.6727,92.7851,91.6727,92.5566,35439.0
2021-08-02 09:50:00,93.19,93.27,92.63,92.77,22526.0,92.5566,92.6361,92.0004,92.1395,22526.0
2021-08-02 10:00:00,92.61,92.77,91.95,91.98,13908.0,91.9806,92.1395,91.325,91.3548,13908.0
2021-08-02 10:10:00,91.97,92.06,91.56,91.65,5907.0,91.3449,91.4343,90.9377,91.0271,5907.0
2021-08-02 10:20:00,91.58,91.89,91.52,91.59,14881.0,90.9576,91.2655,90.898,90.9675,14881.0
2021-08-02 10:30:00,91.62,91.84,91.47,91.53,5924.0,90.9973,91.2158,90.8483,90.9079,5924.0
2021-08-02 10:40:00,91.52,91.52,91.23,91.28,5968.0,90.898,90.898,90.6099,90.6596,5968.0
2021-08-02 10:50:00,91.23,91.36,90.95,90.95,5863.0,90.6099,90.7391,90.3318,90.3318,5863.0
2021-08-02 11:00:00,90.96,90.96,90.74,90.87,4577.0,90.3418,90.3418,90.1233,90.2524,4577.0
2021-08-02 11:10:00,90.87,90.9,90.5,90.5,3855.0,90.2524,90.2822,89.8849,89.8849,3855.0
2021-08-02 11:20:00,90.51,90.71,90.47,90.6,5840.0,89.8948,90.0935,89.8551,89.9842,5840.0
2021-08-02 11:30:00,90.58,90.65,90.39,90.39,4879.0,89.9644,90.0339,89.7757,89.7757,4879.0
2021-08-02 11:40:00,90.37,90.49,90.34,90.45,5370.0,89.7558,89.875,89.726,89.8352,5370.0
2021-08-02 11:50:00,90.45,90.45,90.12,90.14,6518.0,89.8352,89.8352,89.5075,89.5273,6518.0
2021-08-02 12:00:00,90.03,90.16,90.03,90.09,4587.0,89.4181,89.5472,89.4181,89.4777,4587.0
2021-08-02 12:10:00,90.14,90.23,90.05,90.12,7912.0,89.5273,89.6167,89.438,89.5075,7912.0
2021-08-02 12:20:00,90.11,90.17,89.93,89.95,7908.0,89.4976,89.5571,89.3188,89.3386,7908.0
2021-08-02 12:30:00,89.98,90.39,89.98,90.36,2262.0,89.3684,89.7757,89.3684,89.7459,2262.0
2021-08-02 12:40:00,90.28,90.33,90.2,90.3,3518.0,89.6664,89.7161,89.5869,89.6863,3518.0
2021-08-02 12:50:00,90.29,90.3,90.12,90.22,3978.0,89.6763,89.6863,89.5075,89.6068,3978.0
2021-08-02 13:00:00,90.27,90.33,90.06,90.08,4361.0,89.6565,89.7161,89.4479,89.4678,4361.0
2021-08-02 13:10:00,90.02,90.07,89.88,89.98,8281.0,89.4082,89.4578,89.2691,89.3684,8281.0
2021-08-02 13:20:00,90.01,90.11,89.96,90.11,3370.0,89.3982,89.4976,89.3486,89.4976,3370.0
2021-08-02 13:30:00,90.13,90.13,89.98,90.12,3486.0,89.5174,89.5174,89.3684,89.5075,3486.0
2021-08-02 13:40:00,90.12,90.16,90.05,90.16,2489.0,89.5075,89.5472,89.438,89.5472,2489.0
2021-08-02 13:50:00,90.12,90.13,89.96,90.02,4263.0,89.5075,89.5174,89.3486,89.4082,4263.0
2021-08-02 14:00:00,90.02,90.24,90.0,90.22,6411.0,89.4082,89.6267,89.3883,89.6068,6411.0
2021-08-02 14:10:00,90.31,90.4,90.24,90.25,5404.0,89.6962,89.7856,89.6267,89.6366,5404.0
2021-08-02 14:20:00,90.26,90.3,90.06,90.19,6488.0,89.6465,89.6863,89.4479,89.577,6488.0
2021-08-02 14:30:00,90.16,90.18,90.11,90.11,3710.0,89.5472,89.5671,89.4976,89.4976,3710.0
2021-08-02 14:40:00,90.13,90.13,89.92,89.94,3384.0,89.5174,89.5174,89.3088,89.3287,3384.0
2021-08-02 14:50:00,89.91,90.11,89.91,89.99,5141.0,89.2989,89.4976,89.2989,89.3784,5141.0
2021-08-02 15:00:00,89.98,89.98,89.84,89.84,4495.0,89.3684,89.3684,89.2294,89.2294,4495.0
2021-08-02 15:10:00,89.86,89.88,89.62,89.71,9092.0,89.2493,89.2691,89.0109,89.1003,9092.0
2021-08-02 15:20:00,89.72,89.75,89.55,89.57,6487.0,89.1102,89.14,88.9414,88.9612,6487.0
2021-08-02 15:30:00,89.52,89.52,89.34,89.38,17497.0,88.9116,88.9116,88.7328,88.7725,17497.0
2021-08-02 15:40:00,89.36,89.42,89.14,89.14,20816.0,88.7527,88.8122,88.5341,88.5341,20816.0
2021-08-02 15:50:00,89.15,89.41,89.02,89.09,57225.0,88.5441,88.8023,88.415,88.4845,57225.0
2021-08-03 09:30:00,89.58,89.75,89.05,89.17,22337.0,88.9712,89.14,88.4448,88.5639,22337.0
2021-08-03 09:40:00,89.02,89.11,88.32,88.5,6933.0,88.415,88.5043,87.7197,87.8985,6933.0
2021-08-03 09:50:00,88.59,88.88,88.31,88.88,7192.0,87.9879,88.2759,87.7098,88.2759,7192.0
2021-08-03 10:00:00,88.98,89.12,88.82,89.02,8352.0,88.3752,88.5143,88.2163,88.415,8352.0
2021-08-03 10:10:00,89.02,89.54,88.92,89.54,4795.0,88.415,88.9314,88.3156,88.9314,4795.0
2021-08-03 10:20:00,89.42,90.03,89.42,90.03,6013.0,88.8122,89.4181,88.8122,89.4181,6013.0
2021-08-03 10:30:00,89.95,90.06,89.71,90.04,6604.0,89.3386,89.4479,89.1003,89.428,6604.0
2021-08-03 10:40:00,90.11,90.29,90.06,90.29,6186.0,89.4976,89.6763,89.4479,89.6763,6186.0
2021-08-03 10:50:00,90.3,90.31,89.96,89.97,6926.0,89.6863,89.6962,89.3486,89.3585,6926.0
2021-08-03 11:00:00,90.02,90.5,90.02,90.3,9544.0,89.4082,89.8849,89.4082,89.6863,9544.0
2021-08-03 11:10:00,90.23,90.45,90.18,90.37,5101.0,89.6167,89.8352,89.5671,89.7558,5101.0
2021-08-03 11:20:00,90.36,90.63,90.36,90.41,8573.0,89.7459,90.014,89.7459,89.7955,8573.0
2021-08-03 11:30:00,90.38,90.74,90.37,90.7,10764.0,89.7657,90.1233,89.7558,90.0835,10764.0
2021-08-03 11:40:00,90.69,90.93,90.66,90.76,5333.0,90.0736,90.312,90.0438,90.1431,5333.0
2021-08-03 11:50:00,90.65,90.73,90.59,90.63,3301.0,90.0339,90.1133,89.9743,90.014,3301.0
2021-08-03 12:00:00,90.59,90.74,90.59,90.68,2012.0,89.9743,90.1233,89.9743,90.0637,2012.0
2021-08-03 12:10:00,90.6,90.73,90.6,90.73,4938.0,89.9842,90.1133,89.9842,90.1133,4938.0
2021-08-03 12:20:00,90.69,90.73,90.61,90.64,2422.0,90.0736,90.1133,89.9942,90.024,2422.0
2021-08-03 12:30:00,90.64,90.73,90.47,90.6,6493.0,90.024,90.1133,89.8551,89.9842,6493.0
2021-08-03 12:40:00,90.61,90.61,90.48,90.58,4832.0,89.9942,89.9942,89.865,89.9644,4832.0
2021-08-03 12:50:00,90.55,90.64,90.46,90.52,10189.0,89.9346,90.024,89.8452,89.9048,10189.0
2021-08-03 13:00:00,90.5,90.66,90.5,90.53,11034.0,89.8849,90.0438,89.8849,89.9147,11034.0
2021-08-03 13:10:00,90.53,90.64,90.47,90.54,9362.0,89.9147,90.024,89.8551,89.9246,9362.0
2021-08-03 13:20:00,90.59,90.64,90.5,90.62,10544.0,89.9743,90.024,89.8849,90.0041,10544.0
2021-08-03 13:30:00,90.59,90.79,90.56,90.74,9410.0,89.9743,90.1729,89.9445,90.1233,9410.0
2021-08-03 13:40:00,90.76,90.93,90.65,90.84,13632.0,90.1431,90.312,90.0339,90.2226,13632.0
2021-08-03 13:50:00,90.8,91.14,90.8,91.02,14890.0,90.1829,90.5206,90.1829,90.4014,14890.0
2021-08-03 14:00:00,91.08,91.08,90.87,90.9,7977.0,90.461,90.461,90.2524,90.2822,7977.0
2021-08-03 14:10:00,90.87,91.0,90.82,90.87,7109.0,90.2524,90.3815,90.2027,90.2524,7109.0
2021-08-03 14:20:00,90.87,91.03,90.86,91.0,7053.0,90.2524,90.4113,90.2425,90.3815,7053.0
2021-08-03 14:30:00,91.04,91.2,91.01,91.18,10885.0,90.4212,90.5801,90.3914,90.5603,10885.0
2021-08-03 14:40:00,91.18,91.22,91.05,91.1,9919.0,90.5603,90.6,90.4312,90.4808,9919.0
2021-08-03 14:50:00,91.07,91.19,91.05,91.11,7242.0,90.451,90.5702,90.4312,90.4908,7242.0
2021-08-03 15:00:00,91.17,91.25,91.13,91.17,11845.0,90.5503,90.6298,90.5106,90.5503,11845.0
2021-08-03 15:10:00,91.19,91.19,91.06,91.12,9774.0,90.5702,90.5702,90.4411,90.5007,9774.0
2021-08-03 15:20:00,91.1,91.14,90.98,91.02,10034.0,90.4808,90.5206,90.3616,90.4014,10034.0
2021-08-03 15:30:00,91.02,91.3,90.89,90.89,36916.0,90.4014,90.6795,90.2723,90.2723,36916.0
2021-08-03 15:40:00,90.9,90.95,90.71,90.82,38739.0,90.2822,90.3318,90.0935,90.2027,38739.0
2021-08-03 15:50:00,90.78,91.25,90.73,91.15,113135.0,90.163,90.6298,90.1133,90.5305,113135.0
2021-08-04 09:30:00,90.53,90.85,89.98,90.63,24604.0,89.9147,90.2325,89.3684,90.014,24604.0
2021-08-04 09:40:00,90.58,90.58,90.01,90.21,2556.0,89.9644,89.9644,89.3982,89.5969,2556.0
2021-08-04 09:50:00,90.26,90.66,89.93,90.09,6424.0,89.6465,90.0438,89.3188,89.4777,6424.0
2021-08-04 10:00:00,90.2,90.87,90.2,90.8,10361.0,89.5869,90.2524,89.5869,90.1829,10361.0
2021-08-04 10:10:00,90.75,90.97,90.65,90.86,10876.0,90.1332,90.3517,90.0339,90.2425,10876.0
2021-08-04 10:20:00,90.8,90.91,90.64,90.64,6912.0,90.1829,90.2921,90.024,90.024,6912.0
2021-08-04 10:30:00,90.51,90.52,90.02,90.23,9674.0,89.8948,89.9048,89.4082,89.6167,9674.0
2021-08-04 10:40:00,90.21,90.43,90.11,90.3,7558.0,89.5969,89.8154,89.4976,89.6863,7558.0
2021-08-04 10:50:00,90.38,90.82,90.38,90.52,13626.0,89.7657,90.2027,89.7657,89.9048,13626.0
2021-08-04 11:00:00,90.56,90.78,90.34,90.75,8904.0,89.9445,90.163,89.726,90.1332,8904.0
2021-08-04 11:10:00,90.72,90.74,90.63,90.63,6932.0,90.1034,90.1233,90.014,90.014,6932.0
2021-08-04 11:20:00,90.61,90.61,90.28,90.31,3817.0,89.9942,89.9942,89.6664,89.6962,3817.0
2021-08-04 11:30:00,90.32,90.38,90.08,90.08,5345.0,89.7061,89.7657,89.4678,89.4678,5345.0
2021-08-04 11:40:00,90.13,90.14,89.77,89.77,5593.0,89.5174,89.5273,89.1599,89.1599,5593.0
2021-08-04 11:50:00,89.77,89.77,89.47,89.47,13650.0,89.1599,89.1599,88.8619,88.8619,13650.0
2021-08-04 12:00:00,89.5,89.94,89.47,89.92,9822.0,88.8917,89.3287,88.8619,89.3088,9822.0
2021-08-04 12:10:00,89.92,90.05,89.83,89.97,8170.0,89.3088,89.438,89.2195,89.3585,8170.0
2021-08-04 12:20:00,89.96,90.0,89.78,89.82,8466.0,89.3486,89.3883,89.1698,89.2095,8466.0
2021-08-04 12:30:00,89.79,90.09,89.78,90.05,5559.0,89.1797,89.4777,89.1698,89.438,5559.0
2021-08-04 12:40:00,90.01,90.03,89.83,89.9,7869.0,89.3982,89.4181,89.2195,89.289,7869.0
2021-08-04 12:50:00,89.9,89.93,89.72,89.78,7540.0,89.289,89.3188,89.1102,89.1698,7540.0
2021-08-04 13:00:00,89.76,89.95,89.76,89.91,9980.0,89.1499,89.3386,89.1499,89.2989,9980.0
2021-08-04 13:10:00,89.92,90.05,89.9,90.05,5852.0,89.3088,89.438,89.289,89.438,5852.0
2021-08-04 13:20:00,90.06,90.17,89.97,89.98,8977.0,89.4479,89.5571,89.3585,89.3684,8977.0
2021-08-04 13:30:00,89.98,90.0,89.83,89.83,15209.0,89.3684,89.3883,89.2195,89.2195,15209.0
2021-08-04 13:40:00,89.8,89.94,89.7,89.94,14414.0,89.1897,89.3287,89.0903,89.3287,14414.0
2021-08-04 13:50:00,89.9,89.9,89.72,89.8,11183.0,89.289,89.289,89.1102,89.1897,11183.0
2021-08-04 14:00:00,89.82,89.84,89.58,89.7,9877.0,89.2095,89.2294,88.9712,89.0903,9877.0
2021-08-04 14:10:00,89.68,89.75,89.52,89.63,16480.0,89.0705,89.14,88.9116,89.0208,16480.0
2021-08-04 14:20:00,89.58,89.69,89.58,89.62,9116.0,88.9712,89.0804,88.9712,89.0109,9116.0
2021-08-04 14:30:00,89.62,89.7,89.57,89.57,12566.0,89.0109,89.0903,88.9612,88.9612,12566.0
2021-08-04 14:40:00,89.57,89.59,89.18,89.27,49444.0,88.9612,88.9811,88.5739,88.6633,49444.0
2021-08-04 14:50:00,89.27,89.68,89.21,89.63,40509.0,88.6633,89.0705,88.6037,89.0208,40509.0
2021-08-04 15:00:00,89.63,89.71,89.52,89.55,15211.0,89.0208,89.1003,88.9116,88.9414,15211.0
2021-08-04 15:10:00,89.57,89.65,89.49,89.52,14943.0,88.9612,89.0407,88.8818,88.9116,14943.0
2021-08-04 15:20:00,89.54,89.63,89.47,89.62,15858.0,88.9314,89.0208,88.8619,89.0109,15858.0
2021-08-04 15:30:00,89.62,89.62,89.35,89.4,28143.0,89.0109,89.0109,88.7427,88.7924,28143.0
2021-08-04 15:40:00,89.39,89.44,89.28,89.4,41855.0,88.7824,88.8321,88.6732,88.7924,41855.0
2021-08-04 15:50:00,89.38,89.55,89.02,89.14,91889.0,88.7725,88.9414,88.415,88.5341,91889.0
2021-08-05 09:30:00,88.31,91.5,88.31,91.36,43354.0,87.7098,90.8781,87.7098,90.7391,43354.0
2021-08-05 09:40:00,91.55,92.26,91.35,92.15,34816.0,90.9278,91.6329,90.7291,91.5237,34816.0
2021-08-05 09:50:00,92.12,92.85,91.92,91.99,61693.0,91.4939,92.2189,91.2953,91.3648,61693.0
2021-08-05 10:00:00,92.1,92.94,92.04,92.9,24276.0,91.474,92.3083,91.4144,92.2686,24276.0
2021-08-05 10:10:00,92.83,92.98,92.63,92.76,36954.0,92.1991,92.348,92.0004,92.1295,36954.0
2021-08-05 10:20:00,92.75,93.17,92.71,93.03,24331.0,92.1196,92.5368,92.0799,92.3977,24331.0
2021-08-05 10:30:00,92.98,93.76,92.87,93.58,34384.0,92.348,93.1227,92.2388,92.944,34384.0
2021-08-05 10:40:00,93.58,93.76,93.3,93.63,30412.0,92.944,93.1227,92.6659,92.9936,30412.0
2021-08-05 10:50:00,93.63,93.87,93.5,93.87,19452.0,92.9936,93.232,92.8645,93.232,19452.0
2021-08-05 11:00:00,93.77,93.83,93.63,93.71,15989.0,93.1327,93.1923,92.9936,93.0731,15989.0
2021-08-05 11:10:00,93.79,94.18,93.78,94.06,18463.0,93.1525,93.5399,93.1426,93.4207,18463.0
2021-08-05 11:20:00,94.03,94.27,94.03,94.26,13483.0,93.3909,93.6293,93.3909,93.6193,13483.0
2021-08-05 11:30:00,94.2,94.25,92.79,92.81,25829.0,93.5598,93.6094,92.1593,92.1792,25829.0
2021-08-05 11:40:00,92.8,92.91,92.61,92.85,15214.0,92.1693,92.2785,91.9806,92.2189,15214.0
2021-08-05 11:50:00,92.84,92.93,92.57,92.7,8679.0,92.209,92.2984,91.9408,92.0699,8679.0
2021-08-05 12:00:00,92.75,92.93,92.67,92.78,7853.0,92.1196,92.2984,92.0402,92.1494,7853.0
2021-08-05 12:10:00,92.78,93.15,92.76,92.93,10719.0,92.1494,92.5169,92.1295,92.2984,10719.0
2021-08-05 12:20:00,92.95,92.95,92.76,92.87,6499.0,92.3183,92.3183,92.1295,92.2388,6499.0
2021-08-05 12:30:00,92.85,92.87,92.35,92.36,9047.0,92.2189,92.2388,91.7223,91.7323,9047.0
2021-08-05 12:40:00,92.35,92.51,92.23,92.42,7534.0,91.7223,91.8812,91.6031,91.7919,7534.0
2021-08-05 12:50:00,92.43,92.46,92.15,92.23,8228.0,91.8018,91.8316,91.5237,91.6031,8228.0
2021-08-05 13:00:00,92.19,92.41,92.14,92.25,7783.0,91.5634,91.7819,91.5138,91.623,7783.0
2021-08-05 13:10:00,92.19,92.2,91.94,92.19,10008.0,91.5634,91.5733,91.3151,91.5634,10008.0
2021-08-05 13:20:00,92.28,92.63,92.15,92.55,14852.0,91.6528,92.0004,91.5237,91.921,14852.0
2021-08-05 13:30:00,92.52,92.68,92.46,92.68,24996.0,91.8912,92.0501,91.8316,92.0501,24996.0
2021-08-05 13:40:00,92.71,93.23,92.65,93.16,25115.0,92.0799,92.5963,92.0203,92.5268,25115.0
2021-08-05 13:50:00,93.16,93.34,93.12,93.2,21372.0,92.5268,92.7056,92.4871,92.5666,21372.0
2021-08-05 14:00:00,93.19,93.29,92.87,93.05,24162.0,92.5566,92.6559,92.2388,92.4176,24162.0
2021-08-05 14:10:00,93.04,93.2,92.89,93.1,15765.0,92.4076,92.5666,92.2587,92.4672,15765.0
2021-08-05 14:20:00,93.09,93.19,93.0,93.08,10756.0,92.4573,92.5566,92.3679,92.4474,10756.0
2021-08-05 14:30:00,93.06,93.14,92.62,92.69,11403.0,92.4275,92.507,91.9905,92.06,11403.0
2021-08-05 14:40:00,92.66,92.69,92.4,92.51,10289.0,92.0302,92.06,91.772,91.8812,10289.0
2021-08-05 14:50:00,92.43,92.58,92.38,92.53,13175.0,91.8018,91.9508,91.7521,91.9011,13175.0
2021-08-05 15:00:00,92.48,92.64,92.43,92.51,11649.0,91.8514,92.0104,91.8018,91.8812,11649.0
2021-08-05 15:10:00,92.53,92.8,92.52,92.8,19804.0,91.9011,92.1693,91.8912,92.1693,19804.0
2021-08-05 15:20:00,92.75,92.81,92.43,92.58,11785.0,92.1196,92.1792,91.8018,91.9508,11785.0
2021-08-05 15:30:00,92.53,93.07,92.5,92.99,21421.0,91.9011,92.4374,91.8713,92.358,21421.0
2021-08-05 15:40:00,92.96,92.96,92.6,92.82,24177.0,92.3282,92.3282,91.9706,92.1891,24177.0
2021-08-05 15:50:00,92.8,92.83,92.5,92.54,81970.0,92.1693,92.1991,91.8713,91.911,81970.0
2021-08-06 09:30:00,93.6,94.33,93.36,94.09,38105.0,92.9638,93.6889,92.7255,93.4505,38105.0
2021-08-06 09:40:00,93.89,94.59,93.51,93.56,27838.0,93.2519,93.9471,92.8744,92.9241,27838.0
2021-08-06 09:50:00,93.67,93.67,92.57,93.04,19476.0,93.0334,93.0334,91.9408,92.4076,19476.0
2021-08-06 10:00:00,92.98,93.78,92.92,92.92,12936.0,92.348,93.1426,92.2885,92.2885,12936.0
2021-08-06 10:10:00,92.92,93.3,92.77,93.3,24219.0,92.2885,92.6659,92.1395,92.6659,24219.0
2021-08-06 10:20:00,93.39,93.63,93.29,93.31,20382.0,92.7553,92.9936,92.6559,92.6758,20382.0
2021-08-06 10:30:00,93.34,93.43,93.22,93.39,11913.0,92.7056,92.795,92.5864,92.7553,11913.0
2021-08-06 10:40:00,93.34,93.41,93.03,93.27,11909.0,92.7056,92.7751,92.3977,92.6361,11909.0
2021-08-06 10:50:00,93.28,93.7,93.28,93.65,5475.0,92.646,93.0632,92.646,93.0135,5475.0
2021-08-06 11:00:00,93.75,93.86,93.53,93.77,10288.0,93.1128,93.2221,92.8943,93.1327,10288.0
2021-08-06 11:10:00,93.77,93.79,93.29,93.4,8178.0,93.1327,93.1525,92.6559,92.7652,8178.0
2021-08-06 11:20:00,93.38,93.6,93.35,93.52,8226.0,92.7453,92.9638,92.7155,92.8844,8226.0
2021-08-06 11:30:00,93.46,93.49,93.06,93.19,8212.0,92.8248,92.8546,92.4275,92.5566,8212.0
2021-08-06 11:40:00,93.16,93.24,92.9,93.1,5630.0,92.5268,92.6063,92.2686,92.4672,5630.0
2021-08-06 11:50:00,93.05,93.15,93.02,93.06,4693.0,92.4176,92.5169,92.3878,92.4275,4693.0
2021-08-06 12:00:00,93.08,93.08,92.8,92.84,8066.0,92.4474,92.4474,92.1693,92.209,8066.0
2021-08-06 12:10:00,92.83,92.96,92.8,92.95,11076.0,92.1991,92.3282,92.1693,92.3183,11076.0
2021-08-06 12:20:00,92.97,93.28,92.97,93.09,6351.0,92.3381,92.646,92.3381,92.4573,6351.0
2021-08-06 12:30:00,93.03,93.11,92.99,93.03,6067.0,92.3977,92.4772,92.358,92.3977,6067.0
2021-08-06 12:40:00,93.08,93.15,92.86,92.99,5722.0,92.4474,92.5169,92.2289,92.358,5722.0
2021-08-06 12:50:00,92.97,93.05,92.95,93.03,6419.0,92.3381,92.4176,92.3183,92.3977,6419.0
2021-08-06 13:00:00,93.01,93.32,93.01,93.23,8028.0,92.3778,92.6857,92.3778,92.5963,8028.0
2021-08-06 13:10:00,93.28,93.28,93.12,93.19,3418.0,92.646,92.646,92.4871,92.5566,3418.0
2021-08-06 13:20:00,93.16,93.24,93.05,93.14,6049.0,92.5268,92.6063,92.4176,92.507,6049.0
2021-08-06 13:30:00,93.13,93.13,92.72,92.72,5008.0,92.497,92.497,92.0898,92.0898,5008.0
2021-08-06 13:40:00,92.74,92.82,92.64,92.72,6586.0,92.1097,92.1891,92.0104,92.0898,6586.0
2021-08-06 13:50:00,92.64,92.69,92.49,92.65,6337.0,92.0104,92.06,91.8614,92.0203,6337.0
2021-08-06 14:00:00,92.61,92.61,92.48,92.54,6630.0,91.9806,91.9806,91.8514,91.911,6630.0
2021-08-06 14:10:00,92.54,92.74,92.52,92.69,7827.0,91.911,92.1097,91.8912,92.06,7827.0
2021-08-06 14:20:00,92.7,92.75,92.58,92.58,8182.0,92.0699,92.1196,91.9508,91.9508,8182.0
2021-08-06 14:30:00,92.59,92.67,92.51,92.56,12549.0,91.9607,92.0402,91.8812,91.9309,12549.0
2021-08-06 14:40:00,92.53,92.69,92.44,92.65,8521.0,91.9011,92.06,91.8117,92.0203,8521.0
2021-08-06 14:50:00,92.62,92.66,92.48,92.48,13159.0,91.9905,92.0302,91.8514,91.8514,13159.0
2021-08-06 15:00:00,92.47,92.51,92.34,92.37,8070.0,91.8415,91.8812,91.7124,91.7422,8070.0
2021-08-06 15:10:00,92.37,92.45,92.31,92.31,9010.0,91.7422,91.8216,91.6826,91.6826,9010.0
2021-08-06 15:20:00,92.31,92.45,92.31,92.4,7207.0,91.6826,91.8216,91.6826,91.772,7207.0
2021-08-06 15:30:00,92.42,92.43,92.05,92.05,12723.0,91.7919,91.8018,91.4244,91.4244,12723.0
2021-08-06 15:40:00,92.08,92.31,92.08,92.3,22278.0,91.4542,91.6826,91.4542,91.6727,22278.0
2021-08-06 15:50:00,92.31,92.41,92.16,92.37,68698.0,91.6826,91.7819,91.5336,91.7422,68698.0
2021-08-09 09:30:00,91.79,91.79,90.51,90.73,37112.0,91.1661,91.1661,89.8948,90.1133,37112.0
2021-08-09 09:40:00,90.63,90.63,90.09,90.54,9000.0,90.014,90.014,89.4777,89.9246,9000.0
2021-08-09 09:50:00,90.74,91.13,90.67,90.85,9973.0,90.1233,90.5106,90.0537,90.2325,9973.0
2021-08-09 10:00:00,90.87,91.22,90.64,90.76,7204.0,90.2524,90.6,90.024,90.1431,7204.0
2021-08-09 10:10:00,90.75,90.75,90.4,90.68,11081.0,90.1332,90.1332,89.7856,90.0637,11081.0
2021-08-09 10:20:00,90.65,90.74,90.5,90.69,10437.0,90.0339,90.1233,89.8849,90.0736,10437.0
2021-08-09 10:30:00,90.66,90.66,90.37,90.56,9793.0,90.0438,90.0438,89.7558,89.9445,9793.0
2021-08-09 10:40:00,90.56,90.78,90.56,90.68,5963.0,89.9445,90.163,89.9445,90.0637,5963.0
2021-08-09 10:50:00,90.69,91.1,90.6,91.01,8870.0,90.0736,90.4808,89.9842,90.3914,8870.0
2021-08-09 11:00:00,91.01,91.3,90.98,91.3,8299.0,90.3914,90.6795,90.3616,90.6795,8299.0
2021-08-09 11:10:00,91.25,91.33,91.2,91.28,9595.0,90.6298,90.7093,90.5801,90.6596,9595.0
2021-08-09 11:20:00,91.27,91.27,91.1,91.14,8979.0,90.6497,90.6497,90.4808,90.5206,8979.0
2021-08-09 11:30:00,91.13,91.31,91.09,91.31,7547.0,90.5106,90.6894,90.4709,90.6894,7547.0
2021-08-09 11:40:00,91.32,91.41,91.22,91.24,6928.0,90.6993,90.7887,90.6,90.6199,6928.0
2021-08-09 11:50:00,91.24,91.43,91.23,91.35,10014.0,90.6199,90.8086,90.6099,90.7291,10014.0
2021-08-09 12:00:00,91.34,91.34,91.22,91.34,5596.0,90.7192,90.7192,90.6,90.7192,5596.0
2021-08-09 12:10:00,91.3,91.43,91.29,91.43,9131.0,90.6795,90.8086,90.6695,90.8086,9131.0
2021-08-09 12:20:00,91.45,91.56,91.35,91.37,5831.0,90.8284,90.9377,90.7291,90.749,5831.0
2021-08-09 12:30:00,91.34,91.39,91.28,91.36,4240.0,90.7192,90.7689,90.6596,90.7391,4240.0
2021-08-09 12:40:00,91.35,91.39,91.3,91.39,8463.0,90.7291,90.7689,90.6795,90.7689,8463.0
2021-08-09 12:50:00,91.43,91.57,91.43,91.57,6032.0,90.8086,90.9476,90.8086,90.9476,6032.0
2021-08-09 13:00:00,91.59,91.64,91.58,91.61,3437.0,90.9675,91.0172,90.9576,90.9874,3437.0
2021-08-09 13:10:00,91.6,91.73,91.53,91.67,9156.0,90.9774,91.1065,90.9079,91.047,9156.0
2021-08-09 13:20:00,91.69,91.69,91.57,91.58,5500.0,91.0668,91.0668,90.9476,90.9576,5500.0
2021-08-09 13:30:00,91.55,91.58,91.45,91.58,5906.0,90.9278,90.9576,90.8284,90.9576,5906.0
2021-08-09 13:40:00,91.58,91.68,91.57,91.66,6307.0,90.9576,91.0569,90.9476,91.037,6307.0
2021-08-09 13:50:00,91.64,91.76,91.63,91.76,5989.0,91.0172,91.1363,91.0072,91.1363,5989.0
2021-08-09 14:00:00,91.77,91.89,91.75,91.8,7977.0,91.1463,91.2655,91.1264,91.1761,7977.0
2021-08-09 14:10:00,91.8,92.05,91.72,91.95,49279.0,91.1761,91.4244,91.0966,91.325,49279.0
2021-08-09 14:20:00,91.95,92.1,91.94,92.0,7670.0,91.325,91.474,91.3151,91.3747,7670.0
2021-08-09 14:30:00,92.02,92.11,91.96,92.05,10180.0,91.3946,91.484,91.335,91.4244,10180.0
2021-08-09 14:40:00,92.04,92.19,91.99,92.16,13180.0,91.4144,91.5634,91.3648,91.5336,13180.0
2021-08-09 14:50:00,92.15,92.15,91.97,92.09,14843.0,91.5237,91.5237,91.3449,91.4641,14843.0
2021-08-09 15:00:00,92.06,92.11,91.99,92.0,27833.0,91.4343,91.484,91.3648,91.3747,27833.0
2021-08-09 15:10:00,92.02,92.4,92.02,92.34,14518.0,91.3946,91.772,91.3946,91.7124,14518.0
2021-08-09 15:20:00,92.37,92.52,92.27,92.27,22753.0,91.7422,91.8912,91.6429,91.6429,22753.0
2021-08-09 15:30:00,92.3,92.55,92.27,92.5,23203.0,91.6727,91.921,91.6429,91.8713,23203.0
2021-08-09 15:40:00,92.5,92.52,92.1,92.1,23263.0,91.8713,91.8912,91.474,91.474,23263.0
2021-08-09 15:50:00,92.11,92.22,92.06,92.09,67979.0,91.484,91.5932,91.4343,91.4641,67979.0
2021-08-10 09:30:00,92.24,92.53,91.67,91.67,11567.0,91.6131,91.9011,91.047,91.047,11567.0
2021-08-10 09:40:00,91.81,91.93,91.28,91.47,9222.0,91.186,91.3052,90.6596,90.8483,9222.0
2021-08-10 09:50:00,91.52,92.36,91.52,92.36,11840.0,90.898,91.7323,90.898,91.7323,11840.0
2021-08-10 10:00:00,92.25,92.58,92.08,92.58,15914.0,91.623,91.9508,91.4542,91.9508,15914.0
2021-08-10 10:10:00,92.7,93.27,92.66,93.0,18493.0,92.0699,92.6361,92.0302,92.3679,18493.0
2021-08-10 10:20:00,93.01,93.58,92.97,93.52,12990.0,92.3778,92.944,92.3381,92.8844,12990.0
2021-08-10 10:30:00,93.56,93.69,93.18,93.62,12831.0,92.9241,93.0532,92.5467,92.9837,12831.0
2021-08-10 10:40:00,93.65,94.17,93.6,94.17,16099.0,93.0135,93.53,92.9638,93.53,16099.0
2021-08-10 10:50:00,94.16,94.36,94.1,94.33,10170.0,93.52,93.7187,93.4604,93.6889,10170.0
2021-08-10 11:00:00,94.38,94.46,94.25,94.4,13616.0,93.7385,93.818,93.6094,93.7584,13616.0
2021-08-10 11:10:00,94.4,94.54,94.22,94.54,7537.0,93.7584,93.8974,93.5796,93.8974,7537.0
2021-08-10 11:20:00,94.56,94.83,94.51,94.76,7525.0,93.9173,94.1855,93.8676,94.1159,7525.0
2021-08-10 11:30:00,94.71,94.73,94.38,94.49,11518.0,94.0663,94.0862,93.7385,93.8478,11518.0
2021-08-10 11:40:00,94.51,94.69,94.5,94.58,44183.0,93.8676,94.0464,93.8577,93.9372,44183.0
2021-08-10 11:50:00,94.53,94.62,94.42,94.58,6353.0,93.8875,93.9769,93.7783,93.9372,6353.0
2021-08-10 12:00:00,94.54,94.56,94.09,94.26,6539.0,93.8974,93.9173,93.4505,93.6193,6539.0
2021-08-10 12:10:00,94.24,94.28,94.1,94.18,7444.0,93.5995,93.6392,93.4604,93.5399,7444.0
2021-08-10 12:20:00,94.15,94.37,94.11,94.22,8766.0,93.5101,93.7286,93.4704,93.5796,8766.0
2021-08-10 12:30:00,94.21,94.21,94.05,94.09,5466.0,93.5697,93.5697,93.4108,93.4505,5466.0
2021-08-10 12:40:00,94.11,94.25,94.06,94.18,7279.0,93.4704,93.6094,93.4207,93.5399,7279.0
2021-08-10 12:50:00,94.15,94.2,94.1,94.13,4953.0,93.5101,93.5598,93.4604,93.4902,4953.0
2021-08-10 13:00:00,94.17,94.34,94.16,94.34,10424.0,93.53,93.6988,93.52,93.6988,10424.0
2021-08-10 13:10:00,94.32,94.74,94.32,94.7,26849.0,93.6789,94.0961,93.6789,94.0564,26849.0
2021-08-10 13:20:00,94.71,94.85,94.65,94.81,10719.0,94.0663,94.2053,94.0067,94.1656,10719.0
2021-08-10 13:30:00,94.79,94.79,94.47,94.53,7597.0,94.1457,94.1457,93.8279,93.8875,7597.0
2021-08-10 13:40:00,94.53,94.56,94.26,94.45,8950.0,93.8875,93.9173,93.6193,93.8081,8950.0
2021-08-10 13:50:00,94.42,94.61,94.38,94.61,6183.0,93.7783,93.967,93.7385,93.967,6183.0
2021-08-10 14:00:00,94.7,94.7,94.37,94.37,7409.0,94.0564,94.0564,93.7286,93.7286,7409.0
2021-08-10 14:10:00,94.35,94.47,94.03,94.09,22953.0,93.7087,93.8279,93.3909,93.4505,22953.0
2021-08-10 14:20:00,94.16,94.16,93.91,93.95,8453.0,93.52,93.52,93.2717,93.3115,8453.0
2021-08-10 14:30:00,93.91,94.03,93.87,94.01,6671.0,93.2717,93.3909,93.232,93.371,6671.0
2021-08-10 14:40:00,94.0,94.13,93.97,94.13,21971.0,93.3611,93.4902,93.3313,93.4902,21971.0
2021-08-10 14:50:00,94.15,94.18,94.05,94.09,6962.0,93.5101,93.5399,93.4108,93.4505,6962.0
2021-08-10 15:00:00,94.07,94.2,94.05,94.2,6781.0,93.4306,93.5598,93.4108,93.5598,6781.0
2021-08-10 15:10:00,94.19,94.19,94.05,94.16,8849.0,93.5498,93.5498,93.4108,93.52,8849.0
2021-08-10 15:20:00,94.21,94.25,94.14,94.2,10495.0,93.5697,93.6094,93.5002,93.5598,10495.0
2021-08-10 15:30:00,94.23,94.23,94.03,94.16,23172.0,93.5896,93.5896,93.3909,93.52,23172.0
2021-08-10 15:40:00,94.17,94.35,94.16,94.23,31762.0,93.53,93.7087,93.52,93.5896,31762.0
2021-08-10 15:50:00,94.23,94.42,94.18,94.21,79880.0,93.5896,93.7783,93.5399,93.5697,79880.0
2021-08-11 09:30:00,94.53,94.81,94.1,94.39,30409.0,93.8875,94.1656,93.4604,93.7485,30409.0
2021-08-11 09:40:00,94.38,95.37,94.29,95.09,24091.0,93.7385,94.7218,93.6491,94.4437,24091.0
2021-08-11 09:50:00,95.08,95.5,94.99,95.5,18598.0,94.4338,94.8509,94.3444,94.8509,18598.0
2021-08-11 10:00:00,95.47,95.75,95.26,95.45,22560.0,94.8211,95.0992,94.6126,94.8013,22560.0
2021-08-11 10:10:00,95.48,95.82,95.27,95.4,13581.0,94.8311,95.1687,94.6225,94.7516,13581.0
2021-08-11 10:20:00,95.42,95.53,94.93,95.08,13676.0,94.7715,94.8807,94.2848,94.4338,13676.0
2021-08-11 10:30:00,95.13,95.23,94.86,95.09,9848.0,94.4834,94.5828,94.2153,94.4437,9848.0
2021-08-11 10:40:00,95.28,95.64,95.21,95.63,8825.0,94.6324,94.99,94.5629,94.98,8825.0
2021-08-11 10:50:00,95.61,95.74,95.59,95.59,11830.0,94.9602,95.0893,94.9403,94.9403,11830.0
2021-08-11 11:00:00,95.63,96.17,95.57,96.17,65987.0,94.98,95.5164,94.9204,95.5164,65987.0
2021-08-11 11:10:00,96.16,96.46,96.16,96.4,18551.0,95.5064,95.8044,95.5064,95.7448,18551.0
2021-08-11 11:20:00,96.41,96.64,96.24,96.35,10865.0,95.7547,95.9832,95.5859,95.6951,10865.0
2021-08-11 11:30:00,96.27,96.36,95.84,95.84,37951.0,95.6157,95.7051,95.1886,95.1886,37951.0
2021-08-11 11:40:00,95.78,96.18,95.69,96.07,24559.0,95.129,95.5263,95.0396,95.417,24559.0
2021-08-11 11:50:00,96.07,96.07,95.7,95.72,16811.0,95.417,95.417,95.0496,95.0694,16811.0
2021-08-11 12:00:00,95.74,96.05,95.63,96.05,7640.0,95.0893,95.3972,94.98,95.3972,7640.0
2021-08-11 12:10:00,96.07,96.35,96.07,96.26,9768.0,95.417,95.6951,95.417,95.6058,9768.0
2021-08-11 12:20:00,96.32,96.6,96.25,96.34,32098.0,95.6653,95.9434,95.5958,95.6852,32098.0
2021-08-11 12:30:00,96.35,96.4,96.2,96.37,18427.0,95.6951,95.7448,95.5462,95.715,18427.0
2021-08-11 12:40:00,96.33,96.71,96.28,96.65,15753.0,95.6753,96.0527,95.6256,95.9931,15753.0
2021-08-11 12:50:00,96.64,96.89,96.45,96.72,34013.0,95.9832,96.2315,95.7945,96.0626,34013.0
2021-08-11 13:00:00,96.76,96.94,96.55,96.87,27291.0,96.1024,96.2811,95.8938,96.2116,27291.0
2021-08-11 13:10:00,96.83,97.12,96.71,96.71,21024.0,96.1719,96.4599,96.0527,96.0527,21024.0
2021-08-11 13:20:00,96.69,97.08,96.66,97.05,22414.0,96.0328,96.4202,96.003,96.3904,22414.0
2021-08-11 13:30:00,97.05,97.17,96.72,96.86,17944.0,96.3904,96.5096,96.0626,96.2017,17944.0
2021-08-11 13:40:00,96.91,97.08,96.91,96.97,12998.0,96.2513,96.4202,96.2513,96.3109,12998.0
2021-08-11 13:50:00,97.0,97.0,96.86,96.9,9490.0,96.3407,96.3407,96.2017,96.2414,9490.0
2021-08-11 14:00:00,96.84,96.99,96.77,96.89,22312.0,96.1818,96.3308,96.1123,96.2315,22312.0
2021-08-11 14:10:00,96.9,97.05,96.84,96.85,10278.0,96.2414,96.3904,96.1818,96.1917,10278.0
2021-08-11 14:20:00,96.85,97.09,96.84,96.98,19165.0,96.1917,96.4301,96.1818,96.3209,19165.0
2021-08-11 14:30:00,97.01,97.17,96.97,97.08,15287.0,96.3507,96.5096,96.3109,96.4202,15287.0
2021-08-11 14:40:00,97.11,97.17,97.0,97.03,10472.0,96.45,96.5096,96.3407,96.3705,10472.0
2021-08-11 14:50:00,97.03,97.18,96.87,97.18,10327.0,96.3705,96.5195,96.2116,96.5195,10327.0
2021-08-11 15:00:00,97.17,97.33,97.02,97.2,31817.0,96.5096,96.6685,96.3606,96.5394,31817.0
2021-08-11 15:10:00,97.22,97.28,97.05,97.11,19754.0,96.5592,96.6188,96.3904,96.45,19754.0
2021-08-11 15:20:00,97.11,97.11,96.95,97.05,35577.0,96.45,96.45,96.2911,96.3904,35577.0
2021-08-11 15:30:00,97.06,97.08,96.9,96.95,35801.0,96.4003,96.4202,96.2414,96.2911,35801.0
2021-08-11 15:40:00,96.95,97.17,96.87,97.11,71686.0,96.2911,96.5096,96.2116,96.45,71686.0
2021-08-11 15:50:00,97.07,97.18,97.03,97.14,117871.0,96.4102,96.5195,96.3705,96.4798,117871.0
2021-08-12 09:30:00,98.17,98.18,97.38,97.77,34391.0,97.5028,97.5127,96.7181,97.1055,34391.0
2021-08-12 09:40:00,97.8,98.73,97.8,98.43,36902.0,97.1353,98.059,97.1353,97.761,36902.0
2021-08-12 09:50:00,98.26,98.45,97.71,98.27,27913.0,97.5922,97.7809,97.0459,97.6021,27913.0
2021-08-12 10:00:00,98.41,98.94,98.35,98.54,78710.0,97.7411,98.2675,97.6815,97.8703,78710.0
2021-08-12 10:10:00,98.6,98.88,98.46,98.54,26324.0,97.9298,98.2079,97.7908,97.8703,26324.0
2021-08-12 10:20:00,98.53,99.1,98.45,98.97,15119.0,97.8603,98.4265,97.7809,98.2973,15119.0
2021-08-12 10:30:00,99.01,99.02,98.56,98.81,24239.0,98.3371,98.347,97.8901,98.1384,24239.0
2021-08-12 10:40:00,98.79,98.92,98.68,98.85,16627.0,98.1186,98.2477,98.0093,98.1782,16627.0
2021-08-12 10:50:00,98.85,98.85,98.53,98.76,11628.0,98.1782,98.1782,97.8603,98.0888,11628.0
2021-08-12 11:00:00,98.71,98.71,98.31,98.63,19736.0,98.0391,98.0391,97.6418,97.9596,19736.0
2021-08-12 11:10:00,98.62,98.99,98.52,98.82,54383.0,97.9497,98.3172,97.8504,98.1484,54383.0
2021-08-12 11:20:00,98.76,99.09,98.76,98.98,13817.0,98.0888,98.4165,98.0888,98.3073,13817.0
2021-08-12 11:30:00,98.93,98.95,98.73,98.93,9351.0,98.2576,98.2775,98.059,98.2576,9351.0
2021-08-12 11:40:00,98.93,98.93,98.65,98.8,11145.0,98.2576,98.2576,97.9795,98.1285,11145.0
2021-08-12 11:50:00,98.8,98.99,98.76,98.91,10927.0,98.1285,98.3172,98.0888,98.2377,10927.0
2021-08-12 12:00:00,98.94,99.24,98.94,99.17,18273.0,98.2675,98.5655,98.2675,98.496,18273.0
2021-08-12 12:10:00,99.13,99.34,99.05,99.34,22248.0,98.4562,98.6648,98.3768,98.6648,22248.0
2021-08-12 12:20:00,99.32,99.45,99.21,99.38,12545.0,98.645,98.7741,98.5357,98.7045,12545.0
2021-08-12 12:30:00,99.38,99.53,99.35,99.44,13020.0,98.7045,98.8535,98.6748,98.7641,13020.0
2021-08-12 12:40:00,99.42,99.48,99.19,99.19,17455.0,98.7443,98.8039,98.5158,98.5158,17455.0
2021-08-12 12:50:00,99.21,99.32,99.15,99.22,14721.0,98.5357,98.645,98.4761,98.5456,14721.0
2021-08-12 13:00:00,99.19,99.19,98.93,98.95,9938.0,98.5158,98.5158,98.2576,98.2775,9938.0
2021-08-12 13:10:00,98.94,99.01,98.76,98.76,9471.0,98.2675,98.3371,98.0888,98.0888,9471.0
2021-08-12 13:20:00,98.79,98.86,98.73,98.83,7011.0,98.1186,98.1881,98.059,98.1583,7011.0
2021-08-12 13:30:00,98.79,98.9,98.72,98.85,8397.0,98.1186,98.2278,98.049,98.1782,8397.0
2021-08-12 13:40:00,98.83,98.97,98.81,98.89,6006.0,98.1583,98.2973,98.1384,98.2179,6006.0
2021-08-12 13:50:00,98.88,98.9,98.8,98.8,5995.0,98.2079,98.2278,98.1285,98.1285,5995.0
2021-08-12 14:00:00,98.75,98.85,98.74,98.85,4450.0,98.0788,98.1782,98.0689,98.1782,4450.0
2021-08-12 14:10:00,98.87,98.93,98.8,98.93,6166.0,98.198,98.2576,98.1285,98.2576,6166.0
2021-08-12 14:20:00,98.93,99.06,98.91,99.04,11458.0,98.2576,98.3867,98.2377,98.3669,11458.0
2021-08-12 14:30:00,99.02,99.05,98.9,98.94,8772.0,98.347,98.3768,98.2278,98.2675,8772.0
2021-08-12 14:40:00,98.96,99.03,98.66,98.67,19000.0,98.2874,98.3569,97.9894,97.9994,19000.0
2021-08-12 14:50:00,98.65,98.65,98.35,98.36,12183.0,97.9795,97.9795,97.6815,97.6915,12183.0
2021-08-12 15:00:00,98.39,98.42,98.32,98.38,11564.0,97.7213,97.7511,97.6518,97.7113,11564.0
2021-08-12 15:10:00,98.37,98.43,98.34,98.42,15539.0,97.7014,97.761,97.6716,97.7511,15539.0
2021-08-12 15:20:00,98.43,98.49,98.17,98.26,11573.0,97.761,97.8206,97.5028,97.5922,11573.0
2021-08-12 15:30:00,98.27,98.32,98.16,98.28,16280.0,97.6021,97.6518,97.4928,97.612,16280.0
2021-08-12 15:40:00,98.29,98.52,98.29,98.47,32345.0,97.622,97.8504,97.622,97.8007,32345.0
2021-08-12 15:50:00,98.49,98.55,98.3,98.38,84748.0,97.8206,97.8802,97.6319,97.7113,84748.0
2021-08-13 09:30:00,98.37,98.65,97.77,98.05,16589.0,97.7014,97.9795,97.1055,97.3836,16589.0
2021-08-13 09:40:00,98.09,98.35,98.05,98.23,4731.0,97.4233,97.6815,97.3836,97.5624,4731.0
2021-08-13 09:50:00,98.18,98.22,97.72,97.9,9399.0,97.5127,97.5524,97.0558,97.2346,9399.0
2021-08-13 10:00:00,97.82,97.82,97.17,97.42,11298.0,97.1552,97.1552,96.5096,96.7579,11298.0
2021-08-13 10:10:00,97.39,97.47,97.19,97.37,7213.0,96.7281,96.8075,96.5294,96.7082,7213.0
2021-08-13 10:20:00,97.38,97.58,97.38,97.47,15319.0,96.7181,96.9168,96.7181,96.8075,15319.0
2021-08-13 10:30:00,97.52,97.52,97.32,97.42,2535.0,96.8572,96.8572,96.6585,96.7579,2535.0
2021-08-13 10:40:00,97.34,97.35,97.17,97.25,5364.0,96.6784,96.6883,96.5096,96.589,5364.0
2021-08-13 10:50:00,97.32,97.36,97.14,97.21,7180.0,96.6585,96.6983,96.4798,96.5493,7180.0
2021-08-13 11:00:00,97.23,97.23,97.05,97.16,5343.0,96.5692,96.5692,96.3904,96.4996,5343.0
2021-08-13 11:10:00,97.16,97.33,97.16,97.32,5387.0,96.4996,96.6685,96.4996,96.6585,5387.0
2021-08-13 11:20:00,97.31,97.33,97.15,97.19,4566.0,96.6486,96.6685,96.4897,96.5294,4566.0
2021-08-13 11:30:00,97.19,97.29,97.18,97.23,4453.0,96.5294,96.6288,96.5195,96.5692,4453.0
2021-08-13 11:40:00,97.24,97.33,97.12,97.3,3357.0,96.5791,96.6685,96.4599,96.6387,3357.0
2021-08-13 11:50:00,97.36,97.36,97.22,97.24,4417.0,96.6983,96.6983,96.5592,96.5791,4417.0
2021-08-13 12:00:00,97.28,97.36,97.22,97.22,4938.0,96.6188,96.6983,96.5592,96.5592,4938.0
2021-08-13 12:10:00,97.21,97.3,97.21,97.22,4012.0,96.5493,96.6387,96.5493,96.5592,4012.0
2021-08-13 12:20:00,97.23,97.31,97.23,97.3,4368.0,96.5692,96.6486,96.5692,96.6387,4368.0
2021-08-13 12:30:00,97.27,97.4,97.24,97.36,4675.0,96.6089,96.738,96.5791,96.6983,4675.0
2021-08-13 12:40:00,97.33,97.41,97.32,97.4,4074.0,96.6685,96.7479,96.6585,96.738,4074.0
2021-08-13 12:50:00,97.4,97.43,97.34,97.34,5218.0,96.738,96.7678,96.6784,96.6784,5218.0
2021-08-13 13:00:00,97.34,97.41,97.34,97.41,8119.0,96.6784,96.7479,96.6784,96.7479,8119.0
2021-08-13 13:10:00,97.39,97.42,97.36,97.37,4203.0,96.7281,96.7579,96.6983,96.7082,4203.0
2021-08-13 13:20:00,97.38,97.41,97.36,97.38,6011.0,96.7181,96.7479,96.6983,96.7181,6011.0
2021-08-13 13:30:00,97.36,97.42,97.35,97.4,4630.0,96.6983,96.7579,96.6883,96.738,4630.0
2021-08-13 13:40:00,97.37,97.59,97.37,97.57,8545.0,96.7082,96.9267,96.7082,96.9069,8545.0
2021-08-13 13:50:00,97.56,97.77,97.55,97.77,8881.0,96.8969,97.1055,96.887,97.1055,8881.0
2021-08-13 14:00:00,97.77,98.02,97.76,98.02,13838.0,97.1055,97.3538,97.0956,97.3538,13838.0
2021-08-13 14:10:00,98.02,98.03,97.84,97.86,35275.0,97.3538,97.3637,97.175,97.1949,35275.0
2021-08-13 14:20:00,97.85,97.88,97.72,97.8,7850.0,97.1849,97.2147,97.0558,97.1353,7850.0
2021-08-13 14:30:00,97.8,97.8,97.63,97.63,9128.0,97.1353,97.1353,96.9664,96.9664,9128.0
2021-08-13 14:40:00,97.65,97.65,97.45,97.55,8584.0,96.9863,96.9863,96.7877,96.887,8584.0
2021-08-13 14:50:00,97.57,97.74,97.56,97.63,8091.0,96.9069,97.0757,96.8969,96.9664,8091.0
2021-08-13 15:00:00,97.62,97.75,97.6,97.68,9972.0,96.9565,97.0856,96.9366,97.0161,9972.0
2021-08-13 15:10:00,97.69,97.75,97.63,97.73,8425.0,97.026,97.0856,96.9664,97.0658,8425.0
2021-08-13 15:20:00,97.72,97.72,97.52,97.53,12273.0,97.0558,97.0558,96.8572,96.8671,12273.0
2021-08-13 15:30:00,97.51,97.58,97.41,97.58,13120.0,96.8473,96.9168,96.7479,96.9168,13120.0
2021-08-13 15:40:00,97.55,97.58,97.41,97.44,14632.0,96.887,96.9168,96.7479,96.7777,14632.0
2021-08-13 15:50:00,97.43,97.5,97.26,97.46,72110.0,96.7678,96.8373,96.599,96.7976,72110.0
2021-08-16 09:30:00,96.76,96.88,96.32,96.59,19286.0,96.1024,96.2215,95.6653,95.9335,19286.0
2021-08-16 09:40:00,96.71,96.78,96.34,96.59,7465.0,96.0527,96.1222,95.6852,95.9335,7465.0
2021-08-16 09:50:00,96.55,96.83,96.37,96.58,8745.0,95.8938,96.1719,95.715,95.9236,8745.0
2021-08-16 10:00:00,96.67,97.09,96.53,97.03,9232.0,96.013,96.4301,95.8739,96.3705,9232.0
2021-08-16 10:10:00,97.07,97.5,96.98,97.14,13265.0,96.4102,96.8373,96.3209,96.4798,13265.0
2021-08-16 10:20:00,97.22,97.39,97.04,97.28,8280.0,96.5592,96.7281,96.3805,96.6188,8280.0
2021-08-16 10:30:00,97.31,97.49,96.94,97.2,7936.0,96.6486,96.8274,96.2811,96.5394,7936.0
2021-08-16 10:40:00,97.22,97.29,97.06,97.06,12190.0,96.5592,96.6288,96.4003,96.4003,12190.0
2021-08-16 10:50:00,96.98,97.02,96.71,96.84,8546.0,96.3209,96.3606,96.0527,96.1818,8546.0
2021-08-16 11:00:00,96.76,96.92,96.57,96.61,13625.0,96.1024,96.2613,95.9136,95.9534,13625.0
2021-08-16 11:10:00,96.69,96.97,96.69,96.97,9524.0,96.0328,96.3109,96.0328,96.3109,9524.0
2021-08-16 11:20:00,96.99,97.04,96.82,96.83,8937.0,96.3308,96.3805,96.1619,96.1719,8937.0
2021-08-16 11:30:00,96.89,97.04,96.89,96.99,7133.0,96.2315,96.3805,96.2315,96.3308,7133.0
2021-08-16 11:40:00,96.91,97.03,96.79,96.98,6965.0,96.2513,96.3705,96.1322,96.3209,6965.0
2021-08-16 11:50:00,96.97,97.25,96.96,97.24,6396.0,96.3109,96.589,96.301,96.5791,6396.0
2021-08-16 12:00:00,97.27,97.28,97.18,97.18,3801.0,96.6089,96.6188,96.5195,96.5195,3801.0
2021-08-16 12:10:00,97.19,97.24,97.14,97.17,11663.0,96.5294,96.5791,96.4798,96.5096,11663.0
2021-08-16 12:20:00,97.15,97.27,97.13,97.14,9798.0,96.4897,96.6089,96.4698,96.4798,9798.0
2021-08-16 12:30:00,97.18,97.18,96.88,97.12,4949.0,96.5195,96.5195,96.2215,96.4599,4949.0
2021-08-16 12:40:00,97.19,97.3,97.15,97.21,4617.0,96.5294,96.6387,96.4897,96.5493,4617.0
2021-08-16 12:50:00,97.21,97.28,97.17,97.26,10998.0,96.5493,96.6188,96.5096,96.599,10998.0
2021-08-16 13:00:00,97.21,97.32,97.13,97.28,4490.0,96.5493,96.6585,96.4698,96.6188,4490.0
2021-08-16 13:10:00,97.29,97.3,97.21,97.22,6497.0,96.6288,96.6387,96.5493,96.5592,6497.0
2021-08-16 13:20:00,97.23,97.23,96.96,97.07,4136.0,96.5692,96.5692,96.301,96.4102,4136.0
2021-08-16 13:30:00,97.02,97.12,97.01,97.11,4534.0,96.3606,96.4599,96.3507,96.45,4534.0
2021-08-16 13:40:00,97.12,97.14,96.99,97.03,6934.0,96.4599,96.4798,96.3308,96.3705,6934.0
2021-08-16 13:50:00,97.04,97.04,96.73,96.92,6212.0,96.3805,96.3805,96.0726,96.2613,6212.0
2021-08-16 14:00:00,96.92,96.99,96.84,96.85,7175.0,96.2613,96.3308,96.1818,96.1917,7175.0
2021-08-16 14:10:00,96.85,96.85,96.68,96.76,8139.0,96.1917,96.1917,96.0229,96.1024,8139.0
2021-08-16 14:20:00,96.65,96.65,96.51,96.57,7548.0,95.9931,95.9931,95.8541,95.9136,7548.0
2021-08-16 14:30:00,96.55,96.62,96.41,96.6,8349.0,95.8938,95.9633,95.7547,95.9434,8349.0
2021-08-16 14:40:00,96.56,96.72,96.56,96.65,3831.0,95.9037,96.0626,95.9037,95.9931,3831.0
2021-08-16 14:50:00,96.71,96.82,96.67,96.74,10824.0,96.0527,96.1619,96.013,96.0825,10824.0
2021-08-16 15:00:00,96.66,96.7,96.62,96.65,8126.0,96.003,96.0428,95.9633,95.9931,8126.0
2021-08-16 15:10:00,96.61,96.74,96.61,96.69,9418.0,95.9534,96.0825,95.9534,96.0328,9418.0
2021-08-16 15:20:00,96.69,96.72,96.53,96.54,10948.0,96.0328,96.0626,95.8739,95.8839,10948.0
2021-08-16 15:30:00,96.53,96.66,96.37,96.47,13668.0,95.8739,96.003,95.715,95.8143,13668.0
2021-08-16 15:40:00,96.48,96.73,96.47,96.73,21392.0,95.8243,96.0726,95.8143,96.0726,21392.0
2021-08-16 15:50:00,96.79,96.99,96.74,96.97,73682.0,96.1322,96.3308,96.0825,96.3109,73682.0
2021-08-17 09:30:00,96.11,96.11,95.28,95.57,12228.0,95.4568,95.4568,94.6324,94.9204,12228.0
2021-08-17 09:40:00,95.54,95.56,95.01,95.08,20105.0,94.8906,94.9105,94.3642,94.4338,20105.0
2021-08-17 09:50:00,95.08,95.33,94.42,94.6,20120.0,94.4338,94.6821,93.7783,93.957,20120.0
2021-08-17 10:00:00,94.56,94.74,94.38,94.59,13391.0,93.9173,94.0961,93.7385,93.9471,13391.0
2021-08-17 10:10:00,94.61,95.31,94.59,95.31,22008.0,93.967,94.6622,93.9471,94.6622,22008.0
2021-08-17 10:20:00,95.4,95.49,95.11,95.27,9006.0,94.7516,94.841,94.4636,94.6225,9006.0
2021-08-17 10:30:00,95.32,95.32,94.72,94.84,8331.0,94.6721,94.6721,94.0762,94.1954,8331.0
2021-08-17 10:40:00,94.89,94.96,94.69,94.8,5110.0,94.2451,94.3146,94.0464,94.1557,5110.0
2021-08-17 10:50:00,94.85,94.95,94.62,94.7,2732.0,94.2053,94.3047,93.9769,94.0564,2732.0
2021-08-17 11:00:00,94.62,94.66,94.03,94.4,11781.0,93.9769,94.0166,93.3909,93.7584,11781.0
2021-08-17 11:10:00,94.4,94.4,94.03,94.25,10645.0,93.7584,93.7584,93.3909,93.6094,10645.0
2021-08-17 11:20:00,94.18,94.32,94.0,94.31,26232.0,93.5399,93.6789,93.3611,93.669,26232.0
2021-08-17 11:30:00,94.36,94.58,94.19,94.32,7447.0,93.7187,93.9372,93.5498,93.6789,7447.0
2021-08-17 11:40:00,94.31,94.4,94.21,94.26,4783.0,93.669,93.7584,93.5697,93.6193,4783.0
2021-08-17 11:50:00,94.3,94.37,94.17,94.21,2989.0,93.6591,93.7286,93.53,93.5697,2989.0
2021-08-17 12:00:00,94.26,94.36,94.17,94.17,5665.0,93.6193,93.7187,93.53,93.53,5665.0
2021-08-17 12:10:00,94.18,94.22,93.78,93.88,30234.0,93.5399,93.5796,93.1426,93.2419,30234.0
2021-08-17 12:20:00,94.01,94.02,93.8,93.89,4469.0,93.371,93.381,93.1625,93.2519,4469.0
2021-08-17 12:30:00,93.87,93.88,93.64,93.69,6893.0,93.232,93.2419,93.0036,93.0532,6893.0
2021-08-17 12:40:00,93.66,93.69,93.06,93.09,16081.0,93.0234,93.0532,92.4275,92.4573,16081.0
2021-08-17 12:50:00,93.02,93.05,92.86,93.0,12705.0,92.3878,92.4176,92.2289,92.3679,12705.0
2021-08-17 13:00:00,92.93,93.35,92.92,93.33,13657.0,92.2984,92.7155,92.2885,92.6957,13657.0
2021-08-17 13:10:00,93.35,93.66,93.31,93.59,12215.0,92.7155,93.0234,92.6758,92.9539,12215.0
2021-08-17 13:20:00,93.65,93.8,93.62,93.72,42220.0,93.0135,93.1625,92.9837,93.083,42220.0
2021-08-17 13:30:00,93.69,93.88,93.69,93.75,14431.0,93.0532,93.2419,93.0532,93.1128,14431.0
2021-08-17 13:40:00,93.76,93.8,93.71,93.77,19487.0,93.1227,93.1625,93.0731,93.1327,19487.0
2021-08-17 13:50:00,93.78,93.98,93.59,93.98,11542.0,93.1426,93.3413,92.9539,93.3413,11542.0
2021-08-17 14:00:00,94.0,94.19,94.0,94.18,6662.0,93.3611,93.5498,93.3611,93.5399,6662.0
2021-08-17 14:10:00,94.17,94.38,94.17,94.35,14325.0,93.53,93.7385,93.53,93.7087,14325.0
2021-08-17 14:20:00,94.26,94.29,94.16,94.16,7611.0,93.6193,93.6491,93.52,93.52,7611.0
2021-08-17 14:30:00,94.13,94.2,93.99,94.02,6870.0,93.4902,93.5598,93.3512,93.381,6870.0
2021-08-17 14:40:00,94.0,94.27,93.99,94.25,18612.0,93.3611,93.6293,93.3512,93.6094,18612.0
2021-08-17 14:50:00,94.26,94.47,94.21,94.43,14909.0,93.6193,93.8279,93.5697,93.7882,14909.0
2021-08-17 15:00:00,94.42,94.51,94.37,94.45,23521.0,93.7783,93.8676,93.7286,93.8081,23521.0
2021-08-17 15:10:00,94.46,94.5,94.28,94.33,10264.0,93.818,93.8577,93.6392,93.6889,10264.0
2021-08-17 15:20:00,94.31,94.41,94.2,94.33,10690.0,93.669,93.7683,93.5598,93.6889,10690.0
2021-08-17 15:30:00,94.34,94.47,94.33,94.38,9161.0,93.6988,93.8279,93.6889,93.7385,9161.0
2021-08-17 15:40:00,94.37,94.6,94.32,94.6,31013.0,93.7286,93.957,93.6789,93.957,31013.0
2021-08-17 15:50:00,94.6,95.07,94.58,95.05,189784.0,93.957,94.4238,93.9372,94.404,189784.0
2021-08-18 09:30:00,94.72,95.54,94.57,95.15,23831.0,94.0762,94.8906,93.9272,94.5033,23831.0
2021-08-18 09:40:00,94.95,95.55,94.92,95.32,5302.0,94.3047,94.9006,94.2749,94.6721,5302.0
2021-08-18 09:50:00,95.19,96.11,95.19,96.11,10460.0,94.543,95.4568,94.543,95.4568,10460.0
2021-08-18 10:00:00,96.11,96.2,95.84,95.94,8997.0,95.4568,95.5462,95.1886,95.2879,8997.0
2021-08-18 10:10:00,96.04,96.38,96.03,96.38,6336.0,95.3872,95.7249,95.3773,95.7249,6336.0
2021-08-18 10:20:00,96.48,96.51,96.38,96.51,9441.0,95.8243,95.8541,95.7249,95.8541,9441.0
2021-08-18 10:30:00,96.45,96.99,96.45,96.71,21599.0,95.7945,96.3308,95.7945,96.0527,21599.0
2021-08-18 10:40:00,96.69,96.69,96.49,96.51,2752.0,96.0328,96.0328,95.8342,95.8541,2752.0
2021-08-18 10:50:00,96.47,96.63,96.43,96.54,4362.0,95.8143,95.9732,95.7746,95.8839,4362.0
2021-08-18 11:00:00,96.51,96.57,96.39,96.48,13186.0,95.8541,95.9136,95.7349,95.8243,13186.0
2021-08-18 11:10:00,96.51,96.6,96.37,96.46,5838.0,95.8541,95.9434,95.715,95.8044,5838.0
2021-08-18 11:20:00,96.55,96.6,96.37,96.52,23626.0,95.8938,95.9434,95.715,95.864,23626.0
2021-08-18 11:30:00,96.46,96.56,96.39,96.56,5374.0,95.8044,95.9037,95.7349,95.9037,5374.0
2021-08-18 11:40:00,96.53,96.57,96.32,96.32,5393.0,95.8739,95.9136,95.6653,95.6653,5393.0
2021-08-18 11:50:00,96.28,96.47,96.27,96.35,6430.0,95.6256,95.8143,95.6157,95.6951,6430.0
2021-08-18 12:00:00,96.34,96.42,96.31,96.31,4277.0,95.6852,95.7647,95.6554,95.6554,4277.0
2021-08-18 12:10:00,96.32,96.43,96.28,96.31,11751.0,95.6653,95.7746,95.6256,95.6554,11751.0
2021-08-18 12:20:00,96.35,96.35,96.06,96.17,9735.0,95.6951,95.6951,95.4071,95.5164,9735.0
2021-08-18 12:30:00,96.1,96.23,96.0,96.23,8733.0,95.4468,95.576,95.3475,95.576,8733.0
2021-08-18 12:40:00,96.21,96.31,96.14,96.28,7793.0,95.5561,95.6554,95.4866,95.6256,7793.0
2021-08-18 12:50:00,96.26,96.35,96.23,96.33,4086.0,95.6058,95.6951,95.576,95.6753,4086.0
2021-08-18 13:00:00,96.36,96.36,96.15,96.28,5483.0,95.7051,95.7051,95.4965,95.6256,5483.0
2021-08-18 13:10:00,96.31,96.38,96.22,96.26,8239.0,95.6554,95.7249,95.566,95.6058,8239.0
2021-08-18 13:20:00,96.24,96.26,96.18,96.23,4649.0,95.5859,95.6058,95.5263,95.576,4649.0
2021-08-18 13:30:00,96.24,96.36,96.19,96.36,4534.0,95.5859,95.7051,95.5362,95.7051,4534.0
2021-08-18 13:40:00,96.37,96.47,96.32,96.44,5974.0,95.715,95.8143,95.6653,95.7845,5974.0
2021-08-18 13:50:00,96.43,96.59,96.43,96.55,3907.0,95.7746,95.9335,95.7746,95.8938,3907.0
2021-08-18 14:00:00,96.55,96.6,96.48,96.51,5364.0,95.8938,95.9434,95.8243,95.8541,5364.0
2021-08-18 14:10:00,96.53,96.57,95.84,95.97,13752.0,95.8739,95.9136,95.1886,95.3177,13752.0
2021-08-18 14:20:00,96.0,96.59,96.0,96.54,57870.0,95.3475,95.9335,95.3475,95.8839,57870.0
2021-08-18 14:30:00,96.51,96.71,96.42,96.55,9268.0,95.8541,96.0527,95.7647,95.8938,9268.0
2021-08-18 14:40:00,96.55,96.65,96.44,96.56,9142.0,95.8938,95.9931,95.7845,95.9037,9142.0
2021-08-18 14:50:00,96.54,96.69,96.49,96.58,9634.0,95.8839,96.0328,95.8342,95.9236,9634.0
2021-08-18 15:00:00,96.57,96.71,96.44,96.67,12406.0,95.9136,96.0527,95.7845,96.013,12406.0
2021-08-18 15:10:00,96.65,96.69,96.56,96.6,13778.0,95.9931,96.0328,95.9037,95.9434,13778.0
2021-08-18 15:20:00,96.6,96.69,96.41,96.41,12531.0,95.9434,96.0328,95.7547,95.7547,12531.0
2021-08-18 15:30:00,96.36,96.39,96.2,96.22,20033.0,95.7051,95.7349,95.5462,95.566,20033.0
2021-08-18 15:40:00,96.26,96.68,96.25,96.33,50552.0,95.6058,96.0229,95.5958,95.6753,50552.0
2021-08-18 15:50:00,96.31,96.6,96.21,96.26,177999.0,95.6554,95.9434,95.5561,95.6058,177999.0
2021-08-19 09:30:00,94.99,96.17,94.99,95.79,52036.0,94.3444,95.5164,94.3444,95.1389,52036.0
2021-08-19 09:40:00,95.83,96.28,95.63,96.14,7851.0,95.1787,95.6256,94.98,95.4866,7851.0
2021-08-19 09:50:00,96.13,96.13,95.91,95.91,5597.0,95.4766,95.4766,95.2581,95.2581,5597.0
2021-08-19 10:00:00,95.71,96.24,95.65,96.16,11854.0,95.0595,95.5859,94.9999,95.5064,11854.0
2021-08-19 10:10:00,95.94,96.18,95.77,96.11,6822.0,95.2879,95.5263,95.1191,95.4568,6822.0
2021-08-19 10:20:00,96.08,96.14,95.49,95.68,8996.0,95.427,95.4866,94.841,95.0297,8996.0
2021-08-19 10:30:00,95.67,95.67,95.03,95.04,14113.0,95.0198,95.0198,94.3841,94.394,14113.0
2021-08-19 10:40:00,95.0,95.11,94.91,94.91,7535.0,94.3543,94.4636,94.2649,94.2649,7535.0
2021-08-19 10:50:00,94.96,95.6,94.92,95.54,11099.0,94.3146,94.9502,94.2749,94.8906,11099.0
2021-08-19 11:00:00,95.52,95.57,95.08,95.08,10959.0,94.8708,94.9204,94.4338,94.4338,10959.0
2021-08-19 11:10:00,95.12,95.33,95.1,95.33,17744.0,94.4735,94.6821,94.4536,94.6821,17744.0
2021-08-19 11:20:00,95.34,95.35,95.1,95.14,10396.0,94.692,94.7019,94.4536,94.4934,10396.0
2021-08-19 11:30:00,95.14,95.28,94.99,95.27,6396.0,94.4934,94.6324,94.3444,94.6225,6396.0
2021-08-19 11:40:00,95.29,95.69,95.29,95.64,8051.0,94.6423,95.0396,94.6423,94.99,8051.0
2021-08-19 11:50:00,95.65,96.16,95.65,96.09,10319.0,94.9999,95.5064,94.9999,95.4369,10319.0
2021-08-19 12:00:00,96.12,96.2,95.75,95.8,9285.0,95.4667,95.5462,95.0992,95.1489,9285.0
2021-08-19 12:10:00,95.82,96.04,95.82,95.87,10308.0,95.1687,95.3872,95.1687,95.2184,10308.0
2021-08-19 12:20:00,95.84,95.88,95.63,95.68,9765.0,95.1886,95.2283,94.98,95.0297,9765.0
2021-08-19 12:30:00,95.69,95.79,95.59,95.72,6830.0,95.0396,95.1389,94.9403,95.0694,6830.0
2021-08-19 12:40:00,95.72,95.97,95.71,95.84,14512.0,95.0694,95.3177,95.0595,95.1886,14512.0
2021-08-19 12:50:00,95.86,96.09,95.82,96.08,9095.0,95.2085,95.4369,95.1687,95.427,9095.0
2021-08-19 13:00:00,96.1,96.14,95.71,95.73,7099.0,95.4468,95.4866,95.0595,95.0794,7099.0
2021-08-19 13:10:00,95.75,95.93,95.72,95.85,7189.0,95.0992,95.278,95.0694,95.1985,7189.0
2021-08-19 13:20:00,95.79,95.97,95.62,95.88,14311.0,95.1389,95.3177,94.9701,95.2283,14311.0
2021-08-19 13:30:00,95.99,96.03,95.69,95.83,12107.0,95.3376,95.3773,95.0396,95.1787,12107.0
2021-08-19 13:40:00,95.82,95.97,95.67,95.71,8868.0,95.1687,95.3177,95.0198,95.0595,8868.0
2021-08-19 13:50:00,95.74,95.8,95.55,95.58,7579.0,95.0893,95.1489,94.9006,94.9304,7579.0
2021-08-19 14:00:00,95.59,95.69,95.47,95.58,13847.0,94.9403,95.0396,94.8211,94.9304,13847.0
2021-08-19 14:10:00,95.52,95.73,95.51,95.65,7903.0,94.8708,95.0794,94.8609,94.9999,7903.0
2021-08-19 14:20:00,95.58,95.71,95.4,95.41,11424.0,94.9304,95.0595,94.7516,94.7615,11424.0
2021-08-19 14:30:00,95.35,95.63,95.28,95.58,15812.0,94.7019,94.98,94.6324,94.9304,15812.0
2021-08-19 14:40:00,95.54,95.57,95.37,95.45,9283.0,94.8906,94.9204,94.7218,94.8013,9283.0
2021-08-19 14:50:00,95.45,95.73,95.36,95.64,11120.0,94.8013,95.0794,94.7119,94.99,11120.0
2021-08-19 15:00:00,95.69,95.82,95.68,95.77,8194.0,95.0396,95.1687,95.0297,95.1191,8194.0
2021-08-19 15:10:00,95.81,95.82,95.73,95.81,6401.0,95.1588,95.1687,95.0794,95.1588,6401.0
2021-08-19 15:20:00,95.82,95.98,95.74,95.96,11942.0,95.1687,95.3277,95.0893,95.3078,11942.0
2021-08-19 15:30:00,95.98,96.09,95.82,95.9,14568.0,95.3277,95.4369,95.1687,95.2482,14568.0
2021-08-19 15:40:00,95.9,95.9,95.7,95.81,22264.0,95.2482,95.2482,95.0496,95.1588,22264.0
2021-08-19 15:50:00,95.84,95.94,95.65,95.91,61225.0,95.1886,95.2879,94.9999,95.2581,61225.0
2021-08-20 09:30:00,95.68,96.39,95.59,95.87,15833.0,95.0297,95.7349,94.9403,95.2184,15833.0
2021-08-20 09:40:00,95.98,96.26,95.77,96.03,12197.0,95.3277,95.6058,95.1191,95.3773,12197.0
2021-08-20 09:50:00,96.01,96.01,95.57,95.69,10332.0,95.3575,95.3575,94.9204,95.0396,10332.0
2021-08-20 10:00:00,95.54,95.73,95.34,95.38,8308.0,94.8906,95.0794,94.692,94.7317,8308.0
2021-08-20 10:10:00,95.37,95.46,95.18,95.46,23382.0,94.7218,94.8112,94.5331,94.8112,23382.0
2021-08-20 10:20:00,95.64,95.64,95.38,95.52,8460.0,94.99,94.99,94.7317,94.8708,8460.0
2021-08-20 10:30:00,95.5,95.77,95.47,95.63,6487.0,94.8509,95.1191,94.8211,94.98,6487.0
2021-08-20 10:40:00,95.58,95.74,95.49,95.63,3841.0,94.9304,95.0893,94.841,94.98,3841.0
2021-08-20 10:50:00,95.66,95.83,95.62,95.7,2374.0,95.0098,95.1787,94.9701,95.0496,2374.0
2021-08-20 11:00:00,95.73,95.87,95.68,95.87,6849.0,95.0794,95.2184,95.0297,95.2184,6849.0
2021-08-20 11:10:00,95.87,96.04,95.84,96.0,55077.0,95.2184,95.3872,95.1886,95.3475,55077.0
2021-08-20 11:20:00,96.11,96.16,95.94,95.94,3368.0,95.4568,95.5064,95.2879,95.2879,3368.0
2021-08-20 11:30:00,96.02,96.1,95.97,96.07,3762.0,95.3674,95.4468,95.3177,95.417,3762.0
2021-08-20 11:40:00,96.07,96.26,96.02,96.13,7487.0,95.417,95.6058,95.3674,95.4766,7487.0
2021-08-20 11:50:00,96.12,96.2,96.1,96.19,5236.0,95.4667,95.5462,95.4468,95.5362,5236.0
2021-08-20 12:00:00,96.25,96.31,96.13,96.13,3329.0,95.5958,95.6554,95.4766,95.4766,3329.0
2021-08-20 12:10:00,96.13,96.21,95.98,95.98,7219.0,95.4766,95.5561,95.3277,95.3277,7219.0
2021-08-20 12:20:00,95.98,96.12,95.9,96.11,5868.0,95.3277,95.4667,95.2482,95.4568,5868.0
2021-08-20 12:30:00,96.09,96.19,96.09,96.17,3454.0,95.4369,95.5362,95.4369,95.5164,3454.0
2021-08-20 12:40:00,96.15,96.24,96.15,96.19,4554.0,95.4965,95.5859,95.4965,95.5362,4554.0
2021-08-20 12:50:00,96.21,96.29,96.11,96.16,5208.0,95.5561,95.6355,95.4568,95.5064,5208.0
2021-08-20 13:00:00,96.14,96.3,96.14,96.27,2256.0,95.4866,95.6455,95.4866,95.6157,2256.0
2021-08-20 13:10:00,96.28,96.38,96.24,96.38,4014.0,95.6256,95.7249,95.5859,95.7249,4014.0
2021-08-20 13:20:00,96.38,96.4,96.18,96.19,6390.0,95.7249,95.7448,95.5263,95.5362,6390.0
2021-08-20 13:30:00,96.21,96.34,96.17,96.32,6615.0,95.5561,95.6852,95.5164,95.6653,6615.0
2021-08-20 13:40:00,96.24,96.24,96.16,96.16,3560.0,95.5859,95.5859,95.5064,95.5064,3560.0
2021-08-20 13:50:00,96.23,96.32,96.2,96.24,3519.0,95.576,95.6653,95.5462,95.5859,3519.0
2021-08-20 14:00:00,96.27,96.37,96.27,96.36,4442.0,95.6157,95.715,95.6157,95.7051,4442.0
2021-08-20 14:10:00,96.33,96.4,96.32,96.36,5781.0,95.6753,95.7448,95.6653,95.7051,5781.0
2021-08-20 14:20:00,96.33,96.33,96.07,96.07,4768.0,95.6753,95.6753,95.417,95.417,4768.0
2021-08-20 14:30:00,96.09,96.09,95.95,96.0,5853.0,95.4369,95.4369,95.2979,95.3475,5853.0
2021-08-20 14:40:00,96.07,96.08,95.96,95.99,5581.0,95.417,95.427,95.3078,95.3376,5581.0
2021-08-20 14:50:00,95.99,96.08,95.99,96.08,4024.0,95.3376,95.427,95.3376,95.427,4024.0
2021-08-20 15:00:00,96.09,96.21,96.05,96.05,5478.0,95.4369,95.5561,95.3972,95.3972,5478.0
2021-08-20 15:10:00,96.05,96.15,96.03,96.06,6665.0,95.3972,95.4965,95.3773,95.4071,6665.0
2021-08-20 15:20:00,96.04,96.25,96.04,96.25,7340.0,95.3872,95.5958,95.3872,95.5958,7340.0
2021-08-20 15:30:00,96.27,96.33,96.21,96.27,11926.0,95.6157,95.6753,95.5561,95.6157,11926.0
2021-08-20 15:40:00,96.28,96.37,96.13,96.27,25221.0,95.6256,95.715,95.4766,95.6157,25221.0
2021-08-20 15:50:00,96.29,96.42,96.29,96.3,53304.0,95.6355,95.7647,95.6355,95.6455,53304.0
2021-08-23 09:30:00,97.28,97.49,96.75,96.87,12674.0,96.6188,96.8274,96.0924,96.2116,12674.0
2021-08-23 09:40:00,96.87,97.56,96.84,97.22,24426.0,96.2116,96.8969,96.1818,96.5592,24426.0
2021-08-23 09:50:00,97.32,97.66,97.03,97.33,7648.0,96.6585,96.9962,96.3705,96.6685,7648.0
2021-08-23 10:00:00,97.26,97.34,96.69,96.92,7827.0,96.599,96.6784,96.0328,96.2613,7827.0
2021-08-23 10:10:00,96.97,97.29,96.97,97.17,8718.0,96.3109,96.6288,96.3109,96.5096,8718.0
2021-08-23 10:20:00,97.1,97.13,96.83,96.95,5141.0,96.44,96.4698,96.1719,96.2911,5141.0
2021-08-23 10:30:00,96.87,96.87,96.62,96.71,4802.0,96.2116,96.2116,95.9633,96.0527,4802.0
2021-08-23 10:40:00,96.61,97.01,96.57,96.9,9623.0,95.9534,96.3507,95.9136,96.2414,9623.0
2021-08-23 10:50:00,96.95,97.1,96.95,97.0,12070.0,96.2911,96.44,96.2911,96.3407,12070.0
2021-08-23 11:00:00,96.98,97.36,96.95,97.36,16389.0,96.3209,96.6983,96.2911,96.6983,16389.0
2021-08-23 11:10:00,97.38,97.43,97.17,97.18,5554.0,96.7181,96.7678,96.5096,96.5195,5554.0
2021-08-23 11:20:00,97.19,97.3,97.17,97.25,4525.0,96.5294,96.6387,96.5096,96.589,4525.0
2021-08-23 11:30:00,97.25,97.31,97.2,97.23,7645.0,96.589,96.6486,96.5394,96.5692,7645.0
2021-08-23 11:40:00,97.27,97.36,97.21,97.28,7765.0,96.6089,96.6983,96.5493,96.6188,7765.0
2021-08-23 11:50:00,97.25,97.3,97.1,97.14,13375.0,96.589,96.6387,96.44,96.4798,13375.0
2021-08-23 12:00:00,97.13,97.29,97.06,97.25,29206.0,96.4698,96.6288,96.4003,96.589,29206.0
2021-08-23 12:10:00,97.25,97.36,97.25,97.34,4601.0,96.589,96.6983,96.589,96.6784,4601.0
2021-08-23 12:20:00,97.35,97.47,97.3,97.46,5181.0,96.6883,96.8075,96.6387,96.7976,5181.0
2021-08-23 12:30:00,97.47,97.62,97.46,97.53,5115.0,96.8075,96.9565,96.7976,96.8671,5115.0
2021-08-23 12:40:00,97.5,97.58,97.34,97.39,10371.0,96.8373,96.9168,96.6784,96.7281,10371.0
2021-08-23 12:50:00,97.41,97.63,97.41,97.63,4994.0,96.7479,96.9664,96.7479,96.9664,4994.0
2021-08-23 13:00:00,97.65,97.73,97.61,97.73,4723.0,96.9863,97.0658,96.9466,97.0658,4723.0
2021-08-23 13:10:00,97.84,97.92,97.75,97.78,10079.0,97.175,97.2545,97.0856,97.1154,10079.0
2021-08-23 13:20:00,97.82,97.97,97.79,97.97,9534.0,97.1552,97.3041,97.1254,97.3041,9534.0
2021-08-23 13:30:00,97.98,97.98,97.79,97.8,8936.0,97.3141,97.3141,97.1254,97.1353,8936.0
2021-08-23 13:40:00,97.81,97.89,97.81,97.85,5192.0,97.1452,97.2247,97.1452,97.1849,5192.0
2021-08-23 13:50:00,97.87,98.06,97.83,98.02,7097.0,97.2048,97.3935,97.1651,97.3538,7097.0
2021-08-23 14:00:00,98.04,98.04,97.9,98.01,11608.0,97.3737,97.3737,97.2346,97.3439,11608.0
2021-08-23 14:10:00,98.01,98.04,97.84,97.93,7595.0,97.3439,97.3737,97.175,97.2644,7595.0
2021-08-23 14:20:00,97.92,97.93,97.84,97.86,7015.0,97.2545,97.2644,97.175,97.1949,7015.0
2021-08-23 14:30:00,97.84,97.84,97.71,97.76,8557.0,97.175,97.175,97.0459,97.0956,8557.0
2021-08-23 14:40:00,97.74,97.88,97.74,97.86,6349.0,97.0757,97.2147,97.0757,97.1949,6349.0
2021-08-23 14:50:00,97.87,97.95,97.84,97.84,10550.0,97.2048,97.2843,97.175,97.175,10550.0
2021-08-23 15:00:00,97.79,97.86,97.76,97.81,8232.0,97.1254,97.1949,97.0956,97.1452,8232.0
2021-08-23 15:10:00,97.81,97.82,97.71,97.73,10129.0,97.1452,97.1552,97.0459,97.0658,10129.0
2021-08-23 15:20:00,97.74,97.86,97.74,97.8,8286.0,97.0757,97.1949,97.0757,97.1353,8286.0
2021-08-23 15:30:00,97.82,97.91,97.75,97.75,15951.0,97.1552,97.2445,97.0856,97.0856,15951.0
2021-08-23 15:40:00,97.76,97.77,97.57,97.65,17951.0,97.0956,97.1055,96.9069,96.9863,17951.0
2021-08-23 15:50:00,97.65,97.68,97.46,97.51,55113.0,96.9863,97.0161,96.7976,96.8473,55113.0
2021-08-24 09:30:00,97.76,98.78,97.53,98.7,12578.0,97.0956,98.1086,96.8671,98.0292,12578.0
2021-08-24 09:40:00,98.78,98.84,98.19,98.45,4721.0,98.1086,98.1682,97.5226,97.7809,4721.0
2021-08-24 09:50:00,98.65,98.86,98.45,98.86,12614.0,97.9795,98.1881,97.7809,98.1881,12614.0
2021-08-24 10:00:00,98.87,98.87,98.23,98.29,20934.0,98.198,98.198,97.5624,97.622,20934.0
2021-08-24 10:10:00,98.24,98.53,98.23,98.53,13830.0,97.5723,97.8603,97.5624,97.8603,13830.0
2021-08-24 10:20:00,98.43,98.55,98.33,98.51,14307.0,97.761,97.8802,97.6617,97.8405,14307.0
2021-08-24 10:30:00,98.47,98.47,98.26,98.34,18400.0,97.8007,97.8007,97.5922,97.6716,18400.0
2021-08-24 10:40:00,98.32,98.5,98.23,98.5,6052.0,97.6518,97.8305,97.5624,97.8305,6052.0
2021-08-24 10:50:00,98.52,98.69,98.5,98.64,9956.0,97.8504,98.0192,97.8305,97.9696,9956.0
2021-08-24 11:00:00,98.62,98.72,98.51,98.61,7069.0,97.9497,98.049,97.8405,97.9398,7069.0
2021-08-24 11:10:00,98.61,98.65,98.5,98.5,5257.0,97.9398,97.9795,97.8305,97.8305,5257.0
2021-08-24 11:20:00,98.51,98.58,98.44,98.58,6980.0,97.8405,97.91,97.7709,97.91,6980.0
2021-08-24 11:30:00,98.56,98.82,98.52,98.79,7621.0,97.8901,98.1484,97.8504,98.1186,7621.0
2021-08-24 11:40:00,98.76,98.89,98.73,98.81,12191.0,98.0888,98.2179,98.059,98.1384,12191.0
2021-08-24 11:50:00,98.81,98.88,98.74,98.8,5828.0,98.1384,98.2079,98.0689,98.1285,5828.0
2021-08-24 12:00:00,98.83,98.83,98.73,98.74,4671.0,98.1583,98.1583,98.059,98.0689,4671.0
2021-08-24 12:10:00,98.76,98.76,98.62,98.76,7256.0,98.0888,98.0888,97.9497,98.0888,7256.0
2021-08-24 12:20:00,98.72,98.81,98.58,98.81,9723.0,98.049,98.1384,97.91,98.1384,9723.0
2021-08-24 12:30:00,98.82,98.84,98.68,98.76,5585.0,98.1484,98.1682,98.0093,98.0888,5585.0
2021-08-24 12:40:00,98.8,98.94,98.78,98.84,3943.0,98.1285,98.2675,98.1086,98.1682,3943.0
2021-08-24 12:50:00,98.85,98.9,98.79,98.84,5053.0,98.1782,98.2278,98.1186,98.1682,5053.0
2021-08-24 13:00:00,98.85,98.91,98.82,98.91,3192.0,98.1782,98.2377,98.1484,98.2377,3192.0
2021-08-24 13:10:00,98.95,99.12,98.92,99.07,7685.0,98.2775,98.4463,98.2477,98.3967,7685.0
2021-08-24 13:20:00,99.03,99.2,99.02,99.12,5841.0,98.3569,98.5258,98.347,98.4463,5841.0
2021-08-24 13:30:00,99.14,99.24,99.13,99.16,5545.0,98.4662,98.5655,98.4562,98.486,5545.0
2021-08-24 13:40:00,99.14,99.22,99.13,99.22,7336.0,98.4662,98.5456,98.4562,98.5456,7336.0
2021-08-24 13:50:00,99.21,99.33,99.2,99.25,6895.0,98.5357,98.6549,98.5258,98.5754,6895.0
2021-08-24 14:00:00,99.25,99.36,99.25,99.31,4835.0,98.5754,98.6847,98.5754,98.635,4835.0
2021-08-24 14:10:00,99.31,99.33,99.12,99.12,8881.0,98.635,98.6549,98.4463,98.4463,8881.0
2021-08-24 14:20:00,99.09,99.1,99.0,99.06,7097.0,98.4165,98.4265,98.3271,98.3867,7097.0
2021-08-24 14:30:00,99.05,99.09,99.02,99.09,5739.0,98.3768,98.4165,98.347,98.4165,5739.0
2021-08-24 14:40:00,99.09,99.18,99.04,99.17,9288.0,98.4165,98.5059,98.3669,98.496,9288.0
2021-08-24 14:50:00,99.16,99.19,99.08,99.1,10457.0,98.486,98.5158,98.4066,98.4265,10457.0
2021-08-24 15:00:00,99.12,99.12,98.98,98.99,12325.0,98.4463,98.4463,98.3073,98.3172,12325.0
2021-08-24 15:10:00,98.99,99.08,98.99,99.07,10603.0,98.3172,98.4066,98.3172,98.3967,10603.0
2021-08-24 15:20:00,99.06,99.07,98.92,98.93,10412.0,98.3867,98.3967,98.2477,98.2576,10412.0
2021-08-24 15:30:00,98.9,98.99,98.84,98.85,23851.0,98.2278,98.3172,98.1682,98.1782,23851.0
2021-08-24 15:40:00,98.83,98.95,98.81,98.95,24394.0,98.1583,98.2775,98.1384,98.2775,24394.0
2021-08-24 15:50:00,98.93,99.2,98.93,99.05,85392.0,98.2576,98.5258,98.2576,98.3768,85392.0
2021-08-25 09:30:00,99.48,99.94,99.05,99.85,34633.0,98.8039,99.2607,98.3768,99.1714,34633.0
2021-08-25 09:40:00,99.83,100.23,99.65,100.23,33778.0,99.1515,99.5488,98.9727,99.5488,33778.0
2021-08-25 09:50:00,100.32,100.75,100.07,100.7,25807.0,99.6382,100.0652,99.3899,100.0156,25807.0
2021-08-25 10:00:00,100.66,100.85,100.4,100.79,17804.0,99.9758,100.1646,99.7176,100.105,17804.0
2021-08-25 10:10:00,100.79,100.83,100.38,100.48,20110.0,100.105,100.1447,99.6978,99.7971,20110.0
2021-08-25 10:20:00,100.46,100.72,100.34,100.72,10985.0,99.7772,100.0354,99.658,100.0354,10985.0
2021-08-25 10:30:00,100.68,101.22,100.67,101.2,23135.0,99.9957,100.532,99.9858,100.5122,23135.0
2021-08-25 10:40:00,101.21,101.56,101.2,101.53,15062.0,100.5221,100.8697,100.5122,100.8399,15062.0
2021-08-25 10:50:00,101.5,101.71,101.41,101.44,18422.0,100.8101,101.0187,100.7208,100.7505,18422.0
2021-08-25 11:00:00,101.41,101.41,101.04,101.09,13245.0,100.7208,100.7208,100.3533,100.4029,13245.0
2021-08-25 11:10:00,101.08,101.33,101.07,101.24,9108.0,100.393,100.6413,100.3831,100.5519,9108.0
2021-08-25 11:20:00,101.28,101.43,101.21,101.41,12591.0,100.5916,100.7406,100.5221,100.7208,12591.0
2021-08-25 11:30:00,101.43,101.62,101.4,101.62,11204.0,100.7406,100.9293,100.7108,100.9293,11204.0
2021-08-25 11:40:00,101.61,101.65,101.47,101.57,12072.0,100.9194,100.9591,100.7803,100.8797,12072.0
2021-08-25 11:50:00,101.61,101.98,101.61,101.96,11252.0,100.9194,101.2869,100.9194,101.267,11252.0
2021-08-25 12:00:00,101.95,102.17,101.89,102.12,23556.0,101.2571,101.4756,101.1975,101.4259,23556.0
2021-08-25 12:10:00,102.12,102.33,102.06,102.27,20276.0,101.4259,101.6345,101.3663,101.5749,20276.0
2021-08-25 12:20:00,102.27,102.33,102.08,102.09,19816.0,101.5749,101.6345,101.3862,101.3961,19816.0
2021-08-25 12:30:00,102.07,102.19,101.96,102.1,17012.0,101.3763,101.4954,101.267,101.4061,17012.0
2021-08-25 12:40:00,102.14,102.17,102.08,102.11,8648.0,101.4458,101.4756,101.3862,101.416,8648.0
2021-08-25 12:50:00,102.11,102.16,102.07,102.12,10820.0,101.416,101.4657,101.3763,101.4259,10820.0
2021-08-25 13:00:00,102.13,102.31,102.08,102.29,11026.0,101.4359,101.6146,101.3862,101.5948,11026.0
2021-08-25 13:10:00,102.29,102.35,102.2,102.23,7002.0,101.5948,101.6544,101.5054,101.5352,7002.0
2021-08-25 13:20:00,102.24,102.38,102.21,102.27,8836.0,101.5451,101.6842,101.5153,101.5749,8836.0
2021-08-25 13:30:00,102.3,102.4,102.27,102.33,11116.0,101.6047,101.704,101.5749,101.6345,11116.0
2021-08-25 13:40:00,102.32,102.7,102.32,102.39,40888.0,101.6246,102.002,101.6246,101.6941,40888.0
2021-08-25 13:50:00,102.35,102.48,102.3,102.43,24684.0,101.6544,101.7835,101.6047,101.7338,24684.0
2021-08-25 14:00:00,102.44,102.58,102.11,102.21,23633.0,101.7438,101.8828,101.416,101.5153,23633.0
2021-08-25 14:10:00,102.25,102.31,102.2,102.28,10757.0,101.555,101.6146,101.5054,101.5848,10757.0
2021-08-25 14:20:00,102.28,102.29,102.14,102.23,13234.0,101.5848,101.5948,101.4458,101.5352,13234.0
2021-08-25 14:30:00,102.22,102.26,102.08,102.14,7554.0,101.5252,101.565,101.3862,101.4458,7554.0
2021-08-25 14:40:00,102.15,102.22,102.1,102.15,15475.0,101.4557,101.5252,101.4061,101.4557,15475.0
2021-08-25 14:50:00,102.15,102.59,102.15,102.59,42701.0,101.4557,101.8927,101.4557,101.8927,42701.0
2021-08-25 15:00:00,102.59,102.59,102.44,102.52,29935.0,101.8927,101.8927,101.7438,101.8232,29935.0
2021-08-25 15:10:00,102.52,102.52,102.28,102.32,18659.0,101.8232,101.8232,101.5848,101.6246,18659.0
2021-08-25 15:20:00,102.33,102.61,102.25,102.6,31131.0,101.6345,101.9126,101.555,101.9027,31131.0
2021-08-25 15:30:00,102.6,102.64,102.32,102.35,27684.0,101.9027,101.9424,101.6246,101.6544,27684.0
2021-08-25 15:40:00,102.32,102.38,102.2,102.29,30031.0,101.6246,101.6842,101.5054,101.5948,30031.0
2021-08-25 15:50:00,102.25,102.31,102.13,102.18,99624.0,101.555,101.6146,101.4359,101.4855,99624.0
2021-08-26 09:30:00,102.0,102.37,101.73,102.21,43597.0,101.3067,101.6742,101.0386,101.5153,43597.0
2021-08-26 09:40:00,102.26,102.8,102.26,102.59,36512.0,101.565,102.1013,101.565,101.8927,36512.0
2021-08-26 09:50:00,102.5,102.84,102.44,102.82,21728.0,101.8033,102.141,101.7438,102.1212,21728.0
2021-08-26 10:00:00,102.85,102.89,102.03,102.12,13302.0,102.151,102.1907,101.3365,101.4259,13302.0
2021-08-26 10:10:00,102.09,102.46,102.05,102.39,12601.0,101.3961,101.7636,101.3564,101.6941,12601.0
2021-08-26 10:20:00,102.4,102.44,101.95,102.13,15988.0,101.704,101.7438,101.2571,101.4359,15988.0
2021-08-26 10:30:00,102.2,102.38,101.96,101.98,14257.0,101.5054,101.6842,101.267,101.2869,14257.0
2021-08-26 10:40:00,101.96,101.96,101.46,101.49,20321.0,101.267,101.267,100.7704,100.8002,20321.0
2021-08-26 10:50:00,101.48,101.68,101.36,101.62,13712.0,100.7903,100.9889,100.6711,100.9293,13712.0
2021-08-26 11:00:00,101.61,101.61,101.29,101.52,16362.0,100.9194,100.9194,100.6016,100.83,16362.0
2021-08-26 11:10:00,101.52,101.76,101.5,101.58,8117.0,100.83,101.0684,100.8101,100.8896,8117.0
2021-08-26 11:20:00,101.57,101.78,101.57,101.61,5763.0,100.8797,101.0882,100.8797,100.9194,5763.0
2021-08-26 11:30:00,101.62,101.8,101.51,101.8,9163.0,100.9293,101.1081,100.8201,101.1081,9163.0
2021-08-26 11:40:00,101.76,101.82,101.43,101.45,19182.0,101.0684,101.128,100.7406,100.7605,19182.0
2021-08-26 11:50:00,101.39,101.42,101.25,101.27,6545.0,100.7009,100.7307,100.5618,100.5817,6545.0
2021-08-26 12:00:00,101.28,101.45,101.28,101.38,8203.0,100.5916,100.7605,100.5916,100.691,8203.0
2021-08-26 12:10:00,101.37,101.46,101.31,101.42,7079.0,100.681,100.7704,100.6214,100.7307,7079.0
2021-08-26 12:20:00,101.41,101.5,101.36,101.48,3742.0,100.7208,100.8101,100.6711,100.7903,3742.0
2021-08-26 12:30:00,101.49,101.54,101.43,101.54,3520.0,100.8002,100.8499,100.7406,100.8499,3520.0
2021-08-26 12:40:00,101.53,101.64,101.5,101.64,2707.0,100.8399,100.9492,100.8101,100.9492,2707.0
2021-08-26 12:50:00,101.65,101.65,101.44,101.57,4175.0,100.9591,100.9591,100.7505,100.8797,4175.0
2021-08-26 13:00:00,101.59,101.71,101.57,101.71,3938.0,100.8995,101.0187,100.8797,101.0187,3938.0
2021-08-26 13:10:00,101.73,101.79,101.73,101.76,4776.0,101.0386,101.0982,101.0386,101.0684,4776.0
2021-08-26 13:20:00,101.76,101.76,101.57,101.71,6369.0,101.0684,101.0684,100.8797,101.0187,6369.0
2021-08-26 13:30:00,101.7,101.76,101.69,101.7,4927.0,101.0088,101.0684,100.9988,101.0088,4927.0
2021-08-26 13:40:00,101.74,101.78,101.72,101.78,8721.0,101.0485,101.0882,101.0286,101.0882,8721.0
2021-08-26 13:50:00,101.73,101.87,101.72,101.79,10012.0,101.0386,101.1776,101.0286,101.0982,10012.0
2021-08-26 14:00:00,101.8,101.8,101.62,101.69,7526.0,101.1081,101.1081,100.9293,100.9988,7526.0
2021-08-26 14:10:00,101.69,101.71,101.41,101.42,10610.0,100.9988,101.0187,100.7208,100.7307,10610.0
2021-08-26 14:20:00,101.4,101.52,101.34,101.44,23845.0,100.7108,100.83,100.6512,100.7505,23845.0
2021-08-26 14:30:00,101.38,101.43,101.29,101.4,6971.0,100.691,100.7406,100.6016,100.7108,6971.0
2021-08-26 14:40:00,101.4,101.41,101.18,101.18,7751.0,100.7108,100.7208,100.4923,100.4923,7751.0
2021-08-26 14:50:00,101.17,101.34,101.17,101.26,7774.0,100.4824,100.6512,100.4824,100.5718,7774.0
2021-08-26 15:00:00,101.28,101.28,101.16,101.22,9350.0,100.5916,100.5916,100.4725,100.532,9350.0
2021-08-26 15:10:00,101.22,101.45,101.13,101.41,8806.0,100.532,100.7605,100.4427,100.7208,8806.0
2021-08-26 15:20:00,101.4,101.44,101.32,101.44,10737.0,100.7108,100.7505,100.6314,100.7505,10737.0
2021-08-26 15:30:00,101.42,101.5,101.31,101.37,23411.0,100.7307,100.8101,100.6214,100.681,23411.0
2021-08-26 15:40:00,101.37,101.56,101.34,101.51,19433.0,100.681,100.8697,100.6512,100.8201,19433.0
2021-08-26 15:50:00,101.52,101.71,101.52,101.58,51803.0,100.83,101.0187,100.83,100.8896,51803.0
2021-08-27 09:30:00,102.22,103.79,102.21,103.73,42022.0,101.5252,103.0846,101.5153,103.025,42022.0
2021-08-27 09:40:00,103.73,103.76,102.68,102.74,23572.0,103.025,103.0548,101.9821,102.0417,23572.0
2021-08-27 09:50:00,102.61,102.77,102.43,102.44,6090.0,101.9126,102.0715,101.7338,101.7438,6090.0
2021-08-27 10:00:00,102.43,102.8,102.21,102.35,9153.0,101.7338,102.1013,101.5153,101.6544,9153.0
2021-08-27 10:10:00,102.29,102.68,102.07,102.13,8264.0,101.5948,101.9821,101.3763,101.4359,8264.0
2021-08-27 10:20:00,102.17,102.28,101.98,102.02,6986.0,101.4756,101.5848,101.2869,101.3266,6986.0
2021-08-27 10:30:00,102.05,102.05,101.75,102.02,19849.0,101.3564,101.3564,101.0584,101.3266,19849.0
2021-08-27 10:40:00,102.05,102.33,101.97,102.33,8660.0,101.3564,101.6345,101.2769,101.6345,8660.0
2021-08-27 10:50:00,102.38,102.64,102.25,102.6,13801.0,101.6842,101.9424,101.555,101.9027,13801.0
2021-08-27 11:00:00,102.6,102.8,102.45,102.51,10799.0,101.9027,102.1013,101.7537,101.8133,10799.0
2021-08-27 11:10:00,102.52,102.72,102.48,102.72,8228.0,101.8232,102.0218,101.7835,102.0218,8228.0
2021-08-27 11:20:00,102.72,102.75,102.37,102.41,7339.0,102.0218,102.0516,101.6742,101.714,7339.0
2021-08-27 11:30:00,102.4,102.7,102.4,102.68,7009.0,101.704,102.002,101.704,101.9821,7009.0
2021-08-27 11:40:00,102.69,102.8,102.63,102.68,5856.0,101.9921,102.1013,101.9325,101.9821,5856.0
2021-08-27 11:50:00,102.66,102.84,102.66,102.8,8139.0,101.9623,102.141,101.9623,102.1013,8139.0
2021-08-27 12:00:00,102.81,102.84,102.74,102.83,7736.0,102.1112,102.141,102.0417,102.1311,7736.0
2021-08-27 12:10:00,102.91,102.94,102.76,102.78,10767.0,102.2106,102.2404,102.0616,102.0814,10767.0
2021-08-27 12:20:00,102.78,102.98,102.75,102.97,6398.0,102.0814,102.2801,102.0516,102.2701,6398.0
2021-08-27 12:30:00,103.0,103.2,102.99,103.06,13330.0,102.2999,102.4986,102.29,102.3595,13330.0
2021-08-27 12:40:00,103.06,103.08,102.78,102.79,16316.0,102.3595,102.3794,102.0814,102.0914,16316.0
2021-08-27 12:50:00,102.75,102.78,102.68,102.69,4788.0,102.0516,102.0814,101.9821,101.9921,4788.0
2021-08-27 13:00:00,102.65,102.78,102.59,102.73,4956.0,101.9523,102.0814,101.8927,102.0318,4956.0
2021-08-27 13:10:00,102.77,102.77,102.71,102.76,3304.0,102.0715,102.0715,102.0119,102.0616,3304.0
2021-08-27 13:20:00,102.76,102.87,102.72,102.83,6286.0,102.0616,102.1708,102.0218,102.1311,6286.0
2021-08-27 13:30:00,102.85,102.99,102.85,102.94,5352.0,102.151,102.29,102.151,102.2404,5352.0
2021-08-27 13:40:00,102.9,103.15,102.88,103.14,7906.0,102.2006,102.4489,102.1808,102.439,7906.0
2021-08-27 13:50:00,103.14,103.28,103.13,103.22,10132.0,102.439,102.578,102.4291,102.5184,10132.0
2021-08-27 14:00:00,103.23,103.25,103.15,103.2,9819.0,102.5284,102.5482,102.4489,102.4986,9819.0
2021-08-27 14:10:00,103.22,103.29,103.15,103.21,11057.0,102.5184,102.588,102.4489,102.5085,11057.0
2021-08-27 14:20:00,103.22,103.3,103.12,103.3,9766.0,102.5184,102.5979,102.4191,102.5979,9766.0
2021-08-27 14:30:00,103.29,103.32,103.18,103.2,8919.0,102.588,102.6178,102.4787,102.4986,8919.0
2021-08-27 14:40:00,103.2,103.3,102.99,103.0,9151.0,102.4986,102.5979,102.29,102.2999,9151.0
2021-08-27 14:50:00,103.0,103.05,102.88,103.01,8421.0,102.2999,102.3496,102.1808,102.3099,8421.0
2021-08-27 15:00:00,103.01,103.15,103.0,103.09,8322.0,102.3099,102.4489,102.2999,102.3893,8322.0
2021-08-27 15:10:00,103.09,103.11,102.94,102.99,8370.0,102.3893,102.4092,102.2404,102.29,8370.0
2021-08-27 15:20:00,102.98,103.11,102.93,102.95,6525.0,102.2801,102.4092,102.2304,102.2503,6525.0
2021-08-27 15:30:00,102.94,103.19,102.86,103.19,16534.0,102.2404,102.4887,102.1609,102.4887,16534.0
2021-08-27 15:40:00,103.2,103.53,103.1,103.51,81674.0,102.4986,102.8263,102.3993,102.8065,81674.0
2021-08-27 15:50:00,103.51,103.54,103.32,103.35,200480.0,102.8065,102.8363,102.6178,102.6476,200480.0
2021-08-30 09:30:00,104.07,104.21,103.35,103.41,48462.0,103.3627,103.5017,102.6476,102.7072,48462.0
2021-08-30 09:40:00,103.33,103.51,103.0,103.43,15771.0,102.6277,102.8065,102.2999,102.727,15771.0
2021-08-30 09:50:00,103.4,103.95,103.39,103.88,8191.0,102.6972,103.2435,102.6873,103.174,8191.0
2021-08-30 10:00:00,103.87,103.87,103.4,103.72,10165.0,103.164,103.164,102.6972,103.0151,10165.0
2021-08-30 10:10:00,103.68,103.93,103.65,103.93,10401.0,102.9753,103.2236,102.9455,103.2236,10401.0
2021-08-30 10:20:00,103.89,104.1,103.85,104.05,4921.0,103.1839,103.3925,103.1442,103.3428,4921.0
2021-08-30 10:30:00,104.01,104.2,103.92,104.09,5824.0,103.3031,103.4918,103.2137,103.3825,5824.0
2021-08-30 10:40:00,104.23,104.27,104.07,104.19,5017.0,103.5216,103.5613,103.3627,103.4819,5017.0
2021-08-30 10:50:00,104.22,104.27,103.93,104.02,6712.0,103.5117,103.5613,103.2236,103.313,6712.0
2021-08-30 11:00:00,103.94,104.18,103.94,104.09,6004.0,103.2336,103.4719,103.2336,103.3825,6004.0
2021-08-30 11:10:00,104.1,104.2,104.03,104.06,7094.0,103.3925,103.4918,103.3229,103.3527,7094.0
2021-08-30 11:20:00,103.99,104.18,103.98,104.08,14332.0,103.2832,103.4719,103.2733,103.3726,14332.0
2021-08-30 11:30:00,104.11,104.18,103.95,103.95,7751.0,103.4024,103.4719,103.2435,103.2435,7751.0
2021-08-30 11:40:00,103.95,104.18,103.86,103.92,6268.0,103.2435,103.4719,103.1541,103.2137,6268.0
2021-08-30 11:50:00,103.94,104.1,103.94,104.08,5431.0,103.2336,103.3925,103.2336,103.3726,5431.0
2021-08-30 12:00:00,104.07,104.27,104.07,104.18,3384.0,103.3627,103.5613,103.3627,103.4719,3384.0
2021-08-30 12:10:00,104.25,104.26,104.15,104.23,8226.0,103.5414,103.5514,103.4421,103.5216,8226.0
2021-08-30 12:20:00,104.22,104.35,104.19,104.27,16113.0,103.5117,103.6408,103.4819,103.5613,16113.0
2021-08-30 12:30:00,104.28,104.35,104.26,104.34,8988.0,103.5712,103.6408,103.5514,103.6308,8988.0
2021-08-30 12:40:00,104.34,104.34,104.26,104.33,7085.0,103.6308,103.6308,103.5514,103.6209,7085.0
2021-08-30 12:50:00,104.32,104.34,104.2,104.22,5982.0,103.611,103.6308,103.4918,103.5117,5982.0
2021-08-30 13:00:00,104.27,104.28,104.21,104.22,3373.0,103.5613,103.5712,103.5017,103.5117,3373.0
2021-08-30 13:10:00,104.21,104.39,104.17,104.21,7198.0,103.5017,103.6805,103.462,103.5017,7198.0
2021-08-30 13:20:00,104.16,104.16,104.08,104.08,3471.0,103.4521,103.4521,103.3726,103.3726,3471.0
2021-08-30 13:30:00,104.1,104.1,103.88,103.91,4829.0,103.3925,103.3925,103.174,103.2038,4829.0
2021-08-30 13:40:00,103.89,103.91,103.66,103.66,6944.0,103.1839,103.2038,102.9555,102.9555,6944.0
2021-08-30 13:50:00,103.69,103.74,103.63,103.65,6630.0,102.9853,103.0349,102.9257,102.9455,6630.0
2021-08-30 14:00:00,103.63,103.79,103.6,103.67,12103.0,102.9257,103.0846,102.8959,102.9654,12103.0
2021-08-30 14:10:00,103.67,103.67,103.54,103.56,12977.0,102.9654,102.9654,102.8363,102.8561,12977.0
2021-08-30 14:20:00,103.57,103.64,103.54,103.64,6826.0,102.8661,102.9356,102.8363,102.9356,6826.0
2021-08-30 14:30:00,103.62,103.62,103.34,103.37,8456.0,102.9157,102.9157,102.6376,102.6674,8456.0
2021-08-30 14:40:00,103.37,103.57,103.37,103.53,4883.0,102.6674,102.8661,102.6674,102.8263,4883.0
2021-08-30 14:50:00,103.57,103.69,103.57,103.64,4136.0,102.8661,102.9853,102.8661,102.9356,4136.0
2021-08-30 15:00:00,103.64,103.94,103.63,103.74,9102.0,102.9356,103.2336,102.9257,103.0349,9102.0
2021-08-30 15:10:00,103.72,104.03,103.72,103.88,13529.0,103.0151,103.3229,103.0151,103.174,13529.0
2021-08-30 15:20:00,103.83,103.86,103.65,103.69,7471.0,103.1243,103.1541,102.9455,102.9853,7471.0
2021-08-30 15:30:00,103.69,103.75,103.56,103.63,13908.0,102.9853,103.0448,102.8561,102.9257,13908.0
2021-08-30 15:40:00,103.58,103.59,103.37,103.42,13539.0,102.876,102.8859,102.6674,102.7171,13539.0
2021-08-30 15:50:00,103.38,103.48,103.32,103.43,41847.0,102.6774,102.7767,102.6178,102.727,41847.0
2021-08-31 09:30:00,103.69,103.94,103.3,103.51,21316.0,102.9853,103.2336,102.5979,102.8065,21316.0
2021-08-31 09:40:00,103.57,103.57,102.86,103.11,10559.0,102.8661,102.8661,102.1609,102.4092,10559.0
2021-08-31 09:50:00,103.11,103.48,102.75,103.42,11307.0,102.4092,102.7767,102.0516,102.7171,11307.0
2021-08-31 10:00:00,103.48,103.64,103.21,103.32,5927.0,102.7767,102.9356,102.5085,102.6178,5927.0
2021-08-31 10:10:00,103.28,103.3,103.11,103.14,8339.0,102.578,102.5979,102.4092,102.439,8339.0
2021-08-31 10:20:00,103.15,103.15,102.61,102.7,10321.0,102.4489,102.4489,101.9126,102.002,10321.0
2021-08-31 10:30:00,102.77,102.81,102.54,102.7,9502.0,102.0715,102.1112,101.8431,102.002,9502.0
2021-08-31 10:40:00,102.74,103.04,102.65,103.03,6617.0,102.0417,102.3397,101.9523,102.3297,6617.0
2021-08-31 10:50:00,103.09,103.2,102.93,103.01,8617.0,102.3893,102.4986,102.2304,102.3099,8617.0
2021-08-31 11:00:00,103.02,103.03,102.62,102.85,10410.0,102.3198,102.3297,101.9225,102.151,10410.0
2021-08-31 11:10:00,102.87,102.97,102.81,102.96,7582.0,102.1708,102.2701,102.1112,102.2602,7582.0
2021-08-31 11:20:00,102.97,103.07,102.96,103.02,2700.0,102.2701,102.3695,102.2602,102.3198,2700.0
2021-08-31 11:30:00,103.03,103.31,103.02,103.26,10852.0,102.3297,102.6078,102.3198,102.5582,10852.0
2021-08-31 11:40:00,103.25,103.25,103.08,103.19,9600.0,102.5482,102.5482,102.3794,102.4887,9600.0
2021-08-31 11:50:00,103.2,103.21,102.96,103.0,2022.0,102.4986,102.5085,102.2602,102.2999,2022.0
2021-08-31 12:00:00,103.14,103.16,103.04,103.08,2599.0,102.439,102.4589,102.3397,102.3794,2599.0
2021-08-31 12:10:00,103.03,103.08,102.96,103.08,3663.0,102.3297,102.3794,102.2602,102.3794,3663.0
2021-08-31 12:20:00,103.11,103.11,102.93,102.93,1934.0,102.4092,102.4092,102.2304,102.2304,1934.0
2021-08-31 12:30:00,102.99,102.99,102.89,102.96,4198.0,102.29,102.29,102.1907,102.2602,4198.0
2021-08-31 12:40:00,102.95,103.05,102.94,102.97,9012.0,102.2503,102.3496,102.2404,102.2701,9012.0
2021-08-31 12:50:00,103.0,103.05,102.97,103.05,3300.0,102.2999,102.3496,102.2701,102.3496,3300.0
2021-08-31 13:00:00,103.03,103.13,102.97,102.97,4611.0,102.3297,102.4291,102.2701,102.2701,4611.0
2021-08-31 13:10:00,102.94,103.0,102.89,102.89,1772.0,102.2404,102.2999,102.1907,102.1907,1772.0
2021-08-31 13:20:00,102.86,102.87,102.59,102.6,5798.0,102.1609,102.1708,101.8927,101.9027,5798.0
2021-08-31 13:30:00,102.57,102.61,102.38,102.43,7032.0,101.8729,101.9126,101.6842,101.7338,7032.0
2021-08-31 13:40:00,102.42,102.5,102.37,102.49,18249.0,101.7239,101.8033,101.6742,101.7934,18249.0
2021-08-31 13:50:00,102.53,102.65,102.47,102.59,2386.0,101.8331,101.9523,101.7735,101.8927,2386.0
2021-08-31 14:00:00,102.61,102.65,102.46,102.46,3584.0,101.9126,101.9523,101.7636,101.7636,3584.0
2021-08-31 14:10:00,102.45,102.57,102.42,102.52,5524.0,101.7537,101.8729,101.7239,101.8232,5524.0
2021-08-31 14:20:00,102.51,102.53,102.43,102.45,4753.0,101.8133,101.8331,101.7338,101.7537,4753.0
2021-08-31 14:30:00,102.51,102.53,102.31,102.32,9351.0,101.8133,101.8331,101.6146,101.6246,9351.0
2021-08-31 14:40:00,102.23,102.28,102.14,102.24,14150.0,101.5352,101.5848,101.4458,101.5451,14150.0
2021-08-31 14:50:00,102.26,102.36,102.23,102.36,3983.0,101.565,101.6643,101.5352,101.6643,3983.0
2021-08-31 15:00:00,102.34,102.38,102.2,102.23,3061.0,101.6444,101.6842,101.5054,101.5352,3061.0
2021-08-31 15:10:00,102.19,102.23,102.15,102.16,5078.0,101.4954,101.5352,101.4557,101.4657,5078.0
2021-08-31 15:20:00,102.1,102.11,101.98,102.06,7684.0,101.4061,101.416,101.2869,101.3663,7684.0
2021-08-31 15:30:00,102.08,102.24,101.98,102.22,14143.0,101.3862,101.5451,101.2869,101.5252,14143.0
2021-08-31 15:40:00,102.22,102.22,102.01,102.05,21585.0,101.5252,101.5252,101.3167,101.3564,21585.0
2021-08-31 15:50:00,102.08,102.37,102.01,102.13,106016.0,101.3862,101.6742,101.3167,101.4359,106016.0
2021-09-01 09:30:00,102.55,102.66,101.31,101.63,38605.0,101.853,101.9623,100.6214,100.9393,38605.0
2021-09-01 09:40:00,101.43,101.43,100.71,100.98,13924.0,100.7406,100.7406,100.0255,100.2937,13924.0
2021-09-01 09:50:00,100.98,101.3,100.6,100.7,11399.0,100.2937,100.6115,99.9163,100.0156,11399.0
2021-09-01 10:00:00,100.7,101.48,100.7,100.92,10139.0,100.0156,100.7903,100.0156,100.2341,10139.0
2021-09-01 10:10:00,100.94,101.25,100.64,100.91,27440.0,100.2539,100.5618,99.956,100.2241,27440.0
2021-09-01 10:20:00,101.01,101.17,100.85,101.14,10751.0,100.3235,100.4824,100.1646,100.4526,10751.0
2021-09-01 10:30:00,101.17,101.29,100.89,101.13,24459.0,100.4824,100.6016,100.2043,100.4427,24459.0
2021-09-01 10:40:00,101.09,101.55,101.02,101.52,13728.0,100.4029,100.8598,100.3334,100.83,13728.0
2021-09-01 10:50:00,101.54,101.67,101.36,101.67,14037.0,100.8499,100.979,100.6711,100.979,14037.0
2021-09-01 11:00:00,101.67,101.7,101.35,101.52,7880.0,100.979,101.0088,100.6612,100.83,7880.0
2021-09-01 11:10:00,101.46,101.46,100.9,101.0,9719.0,100.7704,100.7704,100.2142,100.3135,9719.0
2021-09-01 11:20:00,100.91,100.91,100.72,100.79,7711.0,100.2241,100.2241,100.0354,100.105,7711.0
2021-09-01 11:30:00,100.83,100.94,100.71,100.88,5460.0,100.1447,100.2539,100.0255,100.1944,5460.0
2021-09-01 11:40:00,100.84,101.01,100.84,100.92,12698.0,100.1546,100.3235,100.1546,100.2341,12698.0
2021-09-01 11:50:00,101.0,101.19,101.0,101.12,5656.0,100.3135,100.5022,100.3135,100.4327,5656.0
2021-09-01 12:00:00,101.09,101.26,101.09,101.24,5296.0,100.4029,100.5718,100.4029,100.5519,5296.0
2021-09-01 12:10:00,101.24,101.26,101.11,101.19,4366.0,100.5519,100.5718,100.4228,100.5022,4366.0
2021-09-01 12:20:00,101.12,101.16,101.02,101.13,5467.0,100.4327,100.4725,100.3334,100.4427,5467.0
2021-09-01 12:30:00,101.13,101.48,101.13,101.38,6456.0,100.4427,100.7903,100.4427,100.691,6456.0
2021-09-01 12:40:00,101.34,101.43,101.33,101.36,3474.0,100.6512,100.7406,100.6413,100.6711,3474.0
2021-09-01 12:50:00,101.38,101.44,101.37,101.43,2756.0,100.691,100.7505,100.681,100.7406,2756.0
2021-09-01 13:00:00,101.4,101.4,101.26,101.29,2638.0,100.7108,100.7108,100.5718,100.6016,2638.0
2021-09-01 13:10:00,101.29,101.32,101.26,101.3,3055.0,100.6016,100.6314,100.5718,100.6115,3055.0
2021-09-01 13:20:00,101.3,101.4,101.29,101.4,4230.0,100.6115,100.7108,100.6016,100.7108,4230.0
2021-09-01 13:30:00,101.41,101.49,101.38,101.46,3465.0,100.7208,100.8002,100.691,100.7704,3465.0
2021-09-01 13:40:00,101.47,101.58,101.46,101.51,5374.0,100.7803,100.8896,100.7704,100.8201,5374.0
2021-09-01 13:50:00,101.51,101.65,101.47,101.65,4757.0,100.8201,100.9591,100.7803,100.9591,4757.0
2021-09-01 14:00:00,101.67,101.74,101.6,101.72,10716.0,100.979,101.0485,100.9095,101.0286,10716.0
2021-09-01 14:10:00,101.7,101.7,101.6,101.63,4174.0,101.0088,101.0088,100.9095,100.9393,4174.0
2021-09-01 14:20:00,101.62,101.83,101.61,101.83,4521.0,100.9293,101.1379,100.9194,101.1379,4521.0
2021-09-01 14:30:00,101.85,101.85,101.68,101.68,4557.0,101.1578,101.1578,100.9889,100.9889,4557.0
2021-09-01 14:40:00,101.7,101.7,101.6,101.6,3576.0,101.0088,101.0088,100.9095,100.9095,3576.0
2021-09-01 14:50:00,101.55,101.71,101.53,101.69,7039.0,100.8598,101.0187,100.8399,100.9988,7039.0
2021-09-01 15:00:00,101.66,101.75,101.63,101.69,7408.0,100.9691,101.0584,100.9393,100.9988,7408.0
2021-09-01 15:10:00,101.7,101.73,101.63,101.64,3864.0,101.0088,101.0386,100.9393,100.9492,3864.0
2021-09-01 15:20:00,101.63,101.73,101.57,101.6,8384.0,100.9393,101.0386,100.8797,100.9095,8384.0
2021-09-01 15:30:00,101.58,101.79,101.58,101.64,11832.0,100.8896,101.0982,100.8896,100.9492,11832.0
2021-09-01 15:40:00,101.67,101.95,101.61,101.87,18527.0,100.979,101.2571,100.9194,101.1776,18527.0
2021-09-01 15:50:00,101.87,101.98,101.7,101.78,84930.0,101.1776,101.2869,101.0088,101.0882,84930.0
2021-09-02 09:30:00,110.28,110.91,108.72,110.72,238342.0,109.5305,110.1562,107.9811,109.9675,238342.0
2021-09-02 09:40:00,110.61,111.44,110.01,110.26,82302.0,109.8582,110.6826,109.2623,109.5106,82302.0
2021-09-02 09:50:00,110.23,111.84,110.23,111.84,89948.0,109.4808,111.0799,109.4808,111.0799,89948.0
2021-09-02 10:00:00,111.82,114.73,111.69,114.06,217215.0,111.06,113.9502,110.9309,113.2848,217215.0
2021-09-02 10:10:00,114.16,114.16,111.82,111.88,145491.0,113.3841,113.3841,111.06,111.1196,145491.0
2021-09-02 10:20:00,111.77,112.13,111.51,111.57,48424.0,111.0103,111.3679,110.7521,110.8117,48424.0
2021-09-02 10:30:00,111.57,111.83,110.87,110.94,97596.0,110.8117,111.0699,110.1165,110.186,97596.0
2021-09-02 10:40:00,111.0,112.05,110.83,111.93,203539.0,110.2456,111.2884,110.0767,111.1693,203539.0
2021-09-02 10:50:00,111.95,112.52,111.86,112.5,35918.0,111.1891,111.7552,111.0997,111.7354,35918.0
2021-09-02 11:00:00,112.42,113.02,112.4,113.02,31949.0,111.6559,112.2518,111.6361,112.2518,31949.0
2021-09-02 11:10:00,113.02,113.14,112.39,112.39,37555.0,112.2518,112.371,111.6261,111.6261,37555.0
2021-09-02 11:20:00,112.46,112.65,112.05,112.05,62560.0,111.6956,111.8844,111.2884,111.2884,62560.0
2021-09-02 11:30:00,112.01,112.23,111.88,111.91,16105.0,111.2487,111.4672,111.1196,111.1494,16105.0
2021-09-02 11:40:00,111.89,112.24,111.5,112.05,48676.0,111.1295,111.4771,110.7422,111.2884,48676.0
2021-09-02 11:50:00,112.0,112.4,111.98,112.36,34247.0,111.2388,111.6361,111.2189,111.5963,34247.0
2021-09-02 12:00:00,112.26,112.29,111.99,112.02,13435.0,111.497,111.5268,111.2288,111.2586,13435.0
2021-09-02 12:10:00,111.98,112.13,111.92,111.95,7515.0,111.2189,111.3679,111.1593,111.1891,7515.0
2021-09-02 12:20:00,111.99,112.11,111.83,112.09,11563.0,111.2288,111.348,111.0699,111.3282,11563.0
2021-09-02 12:30:00,112.13,112.24,112.03,112.11,18499.0,111.3679,111.4771,111.2686,111.348,18499.0
2021-09-02 12:40:00,112.1,112.23,112.02,112.08,21646.0,111.3381,111.4672,111.2586,111.3182,21646.0
2021-09-02 12:50:00,112.08,112.6,112.07,112.38,42145.0,111.3182,111.8347,111.3083,111.6162,42145.0
2021-09-02 13:00:00,112.35,112.62,112.08,112.48,86016.0,111.5864,111.8546,111.3182,111.7155,86016.0
2021-09-02 13:10:00,112.5,112.97,112.48,112.89,49192.0,111.7354,112.2022,111.7155,112.1227,49192.0
2021-09-02 13:20:00,112.83,113.2,112.83,112.92,68679.0,112.0631,112.4306,112.0631,112.1525,68679.0
2021-09-02 13:30:00,112.83,113.4,112.83,113.36,79722.0,112.0631,112.6293,112.0631,112.5895,79722.0
2021-09-02 13:40:00,113.4,113.48,113.03,113.09,51328.0,112.6293,112.7087,112.2618,112.3214,51328.0
2021-09-02 13:50:00,113.11,113.98,113.06,113.82,67576.0,112.3412,113.2053,112.2916,113.0464,67576.0
2021-09-02 14:00:00,113.79,113.84,112.94,113.52,56821.0,113.0166,113.0663,112.1724,112.7484,56821.0
2021-09-02 14:10:00,113.48,113.69,113.16,113.28,31002.0,112.7087,112.9173,112.3909,112.5101,31002.0
2021-09-02 14:20:00,113.27,113.66,113.26,113.41,28710.0,112.5001,112.8875,112.4902,112.6392,28710.0
2021-09-02 14:30:00,113.36,113.72,113.16,113.7,52270.0,112.5895,112.9471,112.3909,112.9272,52270.0
2021-09-02 14:40:00,113.68,113.94,113.43,113.43,29308.0,112.9074,113.1656,112.6591,112.6591,29308.0
2021-09-02 14:50:00,113.48,113.52,113.02,113.13,25526.0,112.7087,112.7484,112.2518,112.3611,25526.0
2021-09-02 15:00:00,113.14,113.61,113.14,113.61,25979.0,112.371,112.8378,112.371,112.8378,25979.0
2021-09-02 15:10:00,113.58,114.02,113.58,113.81,76198.0,112.808,113.245,112.808,113.0365,76198.0
2021-09-02 15:20:00,113.8,114.23,113.7,113.94,97521.0,113.0265,113.4536,112.9272,113.1656,97521.0
2021-09-02 15:30:00,113.94,114.3,113.73,114.05,110912.0,113.1656,113.5231,112.957,113.2748,110912.0
2021-09-02 15:40:00,114.04,114.19,113.81,113.81,81938.0,113.2649,113.4139,113.0365,113.0365,81938.0
2021-09-02 15:50:00,113.82,114.22,113.82,114.08,183963.0,113.0464,113.4437,113.0464,113.3046,183963.0
2021-09-03 09:30:00,114.44,114.6,113.32,113.86,67301.0,113.6622,113.8211,112.5498,113.0861,67301.0
2021-09-03 09:40:00,113.91,115.89,113.82,115.89,119564.0,113.1358,115.1023,113.0464,115.1023,119564.0
2021-09-03 09:50:00,115.79,116.2,115.21,115.28,97624.0,115.003,115.4102,114.427,114.4965,97624.0
2021-09-03 10:00:00,115.27,116.13,115.17,116.0,42559.0,114.4865,115.3407,114.3872,115.2116,42559.0
2021-09-03 10:10:00,116.01,116.31,115.5,115.92,45247.0,115.2215,115.5195,114.715,115.1321,45247.0
2021-09-03 10:20:00,115.93,115.98,115.34,115.65,25512.0,115.1421,115.1917,114.5561,114.864,25512.0
2021-09-03 10:30:00,115.69,115.69,115.1,115.37,30933.0,114.9037,114.9037,114.3177,114.5859,30933.0
2021-09-03 10:40:00,115.44,115.7,115.36,115.61,25171.0,114.6554,114.9136,114.5759,114.8242,25171.0
2021-09-03 10:50:00,115.65,115.72,115.23,115.43,15476.0,114.864,114.9335,114.4468,114.6455,15476.0
2021-09-03 11:00:00,115.44,115.61,115.28,115.48,17094.0,114.6554,114.8242,114.4965,114.6951,17094.0
2021-09-03 11:10:00,115.48,115.57,114.92,115.03,22394.0,114.6951,114.7845,114.1389,114.2482,22394.0
2021-09-03 11:20:00,115.02,115.02,114.67,114.99,26853.0,114.2382,114.2382,113.8906,114.2085,26853.0
2021-09-03 11:30:00,115.02,115.34,115.0,115.07,20559.0,114.2382,114.5561,114.2184,114.2879,20559.0
2021-09-03 11:40:00,115.05,115.19,114.56,114.7,19200.0,114.268,114.4071,113.7814,113.9204,19200.0
2021-09-03 11:50:00,114.71,114.81,114.59,114.81,14077.0,113.9304,114.0297,113.8112,114.0297,14077.0
2021-09-03 12:00:00,114.81,114.81,114.53,114.55,13715.0,114.0297,114.0297,113.7516,113.7714,13715.0
2021-09-03 12:10:00,114.56,115.08,114.48,114.75,124141.0,113.7814,114.2978,113.7019,113.9701,124141.0
2021-09-03 12:20:00,114.78,115.55,114.67,115.5,80213.0,113.9999,114.7646,113.8906,114.715,80213.0
2021-09-03 12:30:00,115.53,116.14,115.48,115.91,40813.0,114.7448,115.3506,114.6951,115.1222,40813.0
2021-09-03 12:40:00,115.9,115.92,115.67,115.9,17909.0,115.1123,115.1321,114.8838,115.1123,17909.0
2021-09-03 12:50:00,115.91,115.99,115.61,115.88,24259.0,115.1222,115.2017,114.8242,115.0924,24259.0
2021-09-03 13:00:00,115.85,115.85,115.6,115.84,8785.0,115.0626,115.0626,114.8143,115.0527,8785.0
2021-09-03 13:10:00,115.89,116.03,115.7,115.87,13629.0,115.1023,115.2414,114.9136,115.0825,13629.0
2021-09-03 13:20:00,115.88,115.98,115.74,115.74,14003.0,115.0924,115.1917,114.9534,114.9534,14003.0
2021-09-03 13:30:00,115.76,115.94,115.74,115.8,15123.0,114.9732,115.152,114.9534,115.0129,15123.0
2021-09-03 13:40:00,115.77,115.85,115.52,115.56,17398.0,114.9832,115.0626,114.7349,114.7746,17398.0
2021-09-03 13:50:00,115.54,115.83,115.51,115.69,34805.0,114.7547,115.0427,114.7249,114.9037,34805.0
2021-09-03 14:00:00,115.71,115.84,115.53,115.55,22114.0,114.9236,115.0527,114.7448,114.7646,22114.0
2021-09-03 14:10:00,115.55,115.82,115.47,115.63,20797.0,114.7646,115.0328,114.6852,114.8441,20797.0
2021-09-03 14:20:00,115.6,115.75,115.58,115.65,19522.0,114.8143,114.9633,114.7944,114.864,19522.0
2021-09-03 14:30:00,115.65,115.65,115.33,115.45,21031.0,114.864,114.864,114.5461,114.6653,21031.0
2021-09-03 14:40:00,115.41,115.74,115.38,115.6,26851.0,114.6256,114.9534,114.5958,114.8143,26851.0
2021-09-03 14:50:00,115.59,115.85,115.59,115.72,35249.0,114.8044,115.0626,114.8044,114.9335,35249.0
2021-09-03 15:00:00,115.73,116.43,115.73,116.07,147667.0,114.9434,115.6387,114.9434,115.2811,147667.0
2021-09-03 15:10:00,116.05,116.27,116.04,116.07,38085.0,115.2612,115.4798,115.2513,115.2811,38085.0
2021-09-03 15:20:00,116.03,116.21,115.91,116.07,34049.0,115.2414,115.4202,115.1222,115.2811,34049.0
2021-09-03 15:30:00,116.08,116.16,115.79,115.97,70572.0,115.291,115.3705,115.003,115.1818,70572.0
2021-09-03 15:40:00,115.98,116.07,115.75,115.93,44869.0,115.1917,115.2811,114.9633,115.1421,44869.0
2021-09-03 15:50:00,115.95,116.1,115.86,115.97,198261.0,115.1619,115.3109,115.0725,115.1818,198261.0
2021-09-07 09:30:00,115.72,115.78,114.26,114.38,68417.0,114.9335,114.9931,113.4834,113.6026,68417.0
2021-09-07 09:40:00,114.32,114.99,114.25,114.28,44940.0,113.543,114.2085,113.4735,113.5033,44940.0
2021-09-07 09:50:00,114.23,114.35,113.57,114.03,50011.0,113.4536,113.5728,112.7981,113.255,50011.0
2021-09-07 10:00:00,114.09,114.38,113.93,114.11,30194.0,113.3146,113.6026,113.1557,113.3344,30194.0
2021-09-07 10:10:00,114.11,114.31,113.78,114.16,13931.0,113.3344,113.5331,113.0067,113.3841,13931.0
2021-09-07 10:20:00,114.15,114.36,113.9,114.0,32324.0,113.3742,113.5827,113.1259,113.2252,32324.0
2021-09-07 10:30:00,114.0,114.02,113.46,113.7,51336.0,113.2252,113.245,112.6889,112.9272,51336.0
2021-09-07 10:40:00,113.75,114.33,113.69,114.21,12509.0,112.9769,113.5529,112.9173,113.4338,12509.0
2021-09-07 10:50:00,114.3,114.49,114.14,114.18,11208.0,113.5231,113.7119,113.3642,113.404,11208.0
2021-09-07 11:00:00,114.18,114.2,113.75,113.89,10638.0,113.404,113.4238,112.9769,113.1159,10638.0
2021-09-07 11:10:00,113.89,114.25,113.74,114.24,10793.0,113.1159,113.4735,112.9669,113.4635,10793.0
2021-09-07 11:20:00,114.28,114.88,114.27,114.79,30234.0,113.5033,114.0992,113.4933,114.0098,30234.0
2021-09-07 11:30:00,114.81,114.97,114.75,114.77,7055.0,114.0297,114.1886,113.9701,113.9899,7055.0
2021-09-07 11:40:00,114.68,114.92,114.63,114.89,14324.0,113.9006,114.1389,113.8509,114.1091,14324.0
2021-09-07 11:50:00,114.87,114.87,114.39,114.46,11860.0,114.0893,114.0893,113.6125,113.6821,11860.0
2021-09-07 12:00:00,114.49,114.65,114.41,114.61,23219.0,113.7119,113.8708,113.6324,113.831,23219.0
2021-09-07 12:10:00,114.61,114.74,114.51,114.56,8682.0,113.831,113.9602,113.7317,113.7814,8682.0
2021-09-07 12:20:00,114.54,114.72,114.48,114.72,5714.0,113.7615,113.9403,113.7019,113.9403,5714.0
2021-09-07 12:30:00,114.72,114.98,114.71,114.96,11556.0,113.9403,114.1985,113.9304,114.1787,11556.0
2021-09-07 12:40:00,114.94,115.15,114.92,115.14,13776.0,114.1588,114.3674,114.1389,114.3574,13776.0
2021-09-07 12:50:00,115.13,115.32,115.12,115.32,6861.0,114.3475,114.5362,114.3376,114.5362,6861.0
2021-09-07 13:00:00,115.34,115.59,115.34,115.54,12958.0,114.5561,114.8044,114.5561,114.7547,12958.0
2021-09-07 13:10:00,115.59,115.71,115.46,115.55,14067.0,114.8044,114.9236,114.6753,114.7646,14067.0
2021-09-07 13:20:00,115.56,115.66,115.48,115.56,8784.0,114.7746,114.8739,114.6951,114.7746,8784.0
2021-09-07 13:30:00,115.57,115.79,115.55,115.7,36854.0,114.7845,115.003,114.7646,114.9136,36854.0
2021-09-07 13:40:00,115.72,115.82,115.67,115.76,14279.0,114.9335,115.0328,114.8838,114.9732,14279.0
2021-09-07 13:50:00,115.78,116.02,115.78,115.95,16713.0,114.9931,115.2315,114.9931,115.1619,16713.0
2021-09-07 14:00:00,115.98,116.0,115.56,115.7,11737.0,115.1917,115.2116,114.7746,114.9136,11737.0
2021-09-07 14:10:00,115.77,115.92,115.71,115.79,15597.0,114.9832,115.1321,114.9236,115.003,15597.0
2021-09-07 14:20:00,115.83,115.91,115.73,115.83,15574.0,115.0427,115.1222,114.9434,115.0427,15574.0
2021-09-07 14:30:00,115.84,116.08,115.84,116.01,16892.0,115.0527,115.291,115.0527,115.2215,16892.0
2021-09-07 14:40:00,116.01,116.12,115.76,115.79,16386.0,115.2215,115.3308,114.9732,115.003,16386.0
2021-09-07 14:50:00,115.78,115.89,115.65,115.66,19432.0,114.9931,115.1023,114.864,114.8739,19432.0
2021-09-07 15:00:00,115.64,115.81,115.47,115.48,17102.0,114.854,115.0229,114.6852,114.6951,17102.0
2021-09-07 15:10:00,115.5,115.64,115.42,115.57,20718.0,114.715,114.854,114.6355,114.7845,20718.0
2021-09-07 15:20:00,115.57,115.78,115.54,115.6,22560.0,114.7845,114.9931,114.7547,114.8143,22560.0
2021-09-07 15:30:00,115.59,115.72,115.53,115.6,43656.0,114.8044,114.9335,114.7448,114.8143,43656.0
2021-09-07 15:40:00,115.6,115.75,115.58,115.58,75695.0,114.8143,114.9633,114.7944,114.7944,75695.0
2021-09-07 15:50:00,115.58,115.65,115.22,115.22,171028.0,114.7944,114.864,114.4369,114.4369,171028.0
2021-09-08 09:30:00,115.26,115.81,114.95,115.81,24875.0,114.4766,115.0229,114.1687,115.0229,24875.0
2021-09-08 09:40:00,115.79,116.36,115.62,115.77,13193.0,115.003,115.5691,114.8342,114.9832,13193.0
2021-09-08 09:50:00,115.75,116.23,115.74,115.86,14655.0,114.9633,115.44,114.9534,115.0725,14655.0
2021-09-08 10:00:00,115.95,116.37,115.9,116.19,13051.0,115.1619,115.5791,115.1123,115.4003,13051.0
2021-09-08 10:10:00,116.12,116.36,115.96,116.3,14463.0,115.3308,115.5691,115.1719,115.5095,14463.0
2021-09-08 10:20:00,116.25,116.46,116.01,116.08,35525.0,115.4599,115.6685,115.2215,115.291,35525.0
2021-09-08 10:30:00,116.12,116.14,115.04,115.32,15506.0,115.3308,115.3506,114.2581,114.5362,15506.0
2021-09-08 10:40:00,115.18,115.61,115.18,115.58,14096.0,114.3972,114.8242,114.3972,114.7944,14096.0
2021-09-08 10:50:00,115.53,115.54,115.11,115.42,12399.0,114.7448,114.7547,114.3276,114.6355,12399.0
2021-09-08 11:00:00,115.34,115.74,115.15,115.22,14580.0,114.5561,114.9534,114.3674,114.4369,14580.0
2021-09-08 11:10:00,115.19,115.33,114.79,115.18,50460.0,114.4071,114.5461,114.0098,114.3972,50460.0
2021-09-08 11:20:00,115.18,115.56,115.11,115.37,10013.0,114.3972,114.7746,114.3276,114.5859,10013.0
2021-09-08 11:30:00,115.34,115.68,115.18,115.68,13855.0,114.5561,114.8938,114.3972,114.8938,13855.0
2021-09-08 11:40:00,115.69,116.0,115.56,115.56,16458.0,114.9037,115.2116,114.7746,114.7746,16458.0
2021-09-08 11:50:00,115.57,115.63,115.29,115.62,10292.0,114.7845,114.8441,114.5064,114.8342,10292.0
2021-09-08 12:00:00,115.65,115.9,115.6,115.86,16984.0,114.864,115.1123,114.8143,115.0725,16984.0
2021-09-08 12:10:00,115.86,116.07,115.84,116.07,28019.0,115.0725,115.2811,115.0527,115.2811,28019.0
2021-09-08 12:20:00,116.05,116.3,116.02,116.13,14132.0,115.2612,115.5095,115.2315,115.3407,14132.0
2021-09-08 12:30:00,116.09,116.1,115.98,116.02,9787.0,115.301,115.3109,115.1917,115.2315,9787.0
2021-09-08 12:40:00,116.03,116.59,116.01,116.54,28914.0,115.2414,115.7976,115.2215,115.7479,28914.0
2021-09-08 12:50:00,116.54,116.63,116.36,116.56,11730.0,115.7479,115.8373,115.5691,115.7678,11730.0
2021-09-08 13:00:00,116.59,116.72,116.47,116.47,7491.0,115.7976,115.9267,115.6784,115.6784,7491.0
2021-09-08 13:10:00,116.44,116.44,116.22,116.33,8742.0,115.6486,115.6486,115.4301,115.5393,8742.0
2021-09-08 13:20:00,116.27,116.27,116.09,116.12,11097.0,115.4798,115.4798,115.301,115.3308,11097.0
2021-09-08 13:30:00,116.15,116.21,116.01,116.09,7890.0,115.3606,115.4202,115.2215,115.301,7890.0
2021-09-08 13:40:00,116.07,116.32,116.05,116.26,32389.0,115.2811,115.5294,115.2612,115.4698,32389.0
2021-09-08 13:50:00,116.31,116.4,116.04,116.14,8865.0,115.5195,115.6089,115.2513,115.3506,8865.0
2021-09-08 14:00:00,116.13,116.38,116.13,116.18,8259.0,115.3407,115.589,115.3407,115.3904,8259.0
2021-09-08 14:10:00,116.18,116.18,115.97,115.99,5964.0,115.3904,115.3904,115.1818,115.2017,5964.0
2021-09-08 14:20:00,115.99,116.0,115.81,115.87,15736.0,115.2017,115.2116,115.0229,115.0825,15736.0
2021-09-08 14:30:00,115.85,116.02,115.84,115.95,7903.0,115.0626,115.2315,115.0527,115.1619,7903.0
2021-09-08 14:40:00,115.95,116.04,115.84,115.9,9833.0,115.1619,115.2513,115.0527,115.1123,9833.0
2021-09-08 14:50:00,115.9,115.97,115.89,115.91,7447.0,115.1123,115.1818,115.1023,115.1222,7447.0
2021-09-08 15:00:00,115.91,116.01,115.82,115.98,13325.0,115.1222,115.2215,115.0328,115.1917,13325.0
2021-09-08 15:10:00,115.98,116.08,115.8,115.81,14451.0,115.1917,115.291,115.0129,115.0229,14451.0
2021-09-08 15:20:00,115.81,115.87,115.69,115.74,14787.0,115.0229,115.0825,114.9037,114.9534,14787.0
2021-09-08 15:30:00,115.71,115.74,115.62,115.7,16884.0,114.9236,114.9534,114.8342,114.9136,16884.0
2021-09-08 15:40:00,115.68,115.72,115.59,115.63,36639.0,114.8938,114.9335,114.8044,114.8441,36639.0
2021-09-08 15:50:00,115.64,115.75,115.52,115.75,111990.0,114.854,114.9633,114.7349,114.9633,111990.0
2021-09-09 09:30:00,115.19,116.0,114.54,115.84,24005.0,114.4071,115.2116,113.7615,115.0527,24005.0
2021-09-09 09:40:00,115.77,115.97,115.47,115.59,4188.0,114.9832,115.1818,114.6852,114.8044,4188.0
2021-09-09 09:50:00,115.61,115.79,115.26,115.79,11267.0,114.8242,115.003,114.4766,115.003,11267.0
2021-09-09 10:00:00,115.71,116.29,115.71,116.29,7718.0,114.9236,115.4996,114.9236,115.4996,7718.0
2021-09-09 10:10:00,116.21,116.3,115.75,115.75,4507.0,115.4202,115.5095,114.9633,114.9633,4507.0
2021-09-09 10:20:00,115.77,115.92,115.58,115.69,7220.0,114.9832,115.1321,114.7944,114.9037,7220.0
2021-09-09 10:30:00,115.72,115.86,115.47,115.56,8647.0,114.9335,115.0725,114.6852,114.7746,8647.0
2021-09-09 10:40:00,115.49,115.53,115.2,115.25,9092.0,114.7051,114.7448,114.417,114.4667,9092.0
2021-09-09 10:50:00,115.13,115.13,114.82,114.91,13203.0,114.3475,114.3475,114.0396,114.129,13203.0
2021-09-09 11:00:00,114.84,115.2,114.81,115.03,20825.0,114.0595,114.417,114.0297,114.2482,20825.0
2021-09-09 11:10:00,115.0,115.39,115.0,115.06,16541.0,114.2184,114.6057,114.2184,114.278,16541.0
2021-09-09 11:20:00,115.0,115.13,114.77,114.77,9612.0,114.2184,114.3475,113.9899,113.9899,9612.0
2021-09-09 11:30:00,114.83,115.01,114.77,114.94,8997.0,114.0495,114.2283,113.9899,114.1588,8997.0
2021-09-09 11:40:00,114.98,115.0,114.42,114.89,38841.0,114.1985,114.2184,113.6423,114.1091,38841.0
2021-09-09 11:50:00,114.82,115.06,114.69,115.0,7128.0,114.0396,114.278,113.9105,114.2184,7128.0
2021-09-09 12:00:00,114.96,115.05,114.81,114.93,10388.0,114.1787,114.268,114.0297,114.1489,10388.0
2021-09-09 12:10:00,114.93,114.96,114.31,114.35,10530.0,114.1489,114.1787,113.5331,113.5728,10530.0
2021-09-09 12:20:00,114.43,114.61,114.37,114.48,4713.0,113.6523,113.831,113.5927,113.7019,4713.0
2021-09-09 12:30:00,114.48,114.67,114.45,114.53,15071.0,113.7019,113.8906,113.6721,113.7516,15071.0
2021-09-09 12:40:00,114.51,114.53,114.43,114.53,4403.0,113.7317,113.7516,113.6523,113.7516,4403.0
2021-09-09 12:50:00,114.54,114.54,114.15,114.27,15458.0,113.7615,113.7615,113.3742,113.4933,15458.0
2021-09-09 13:00:00,114.23,114.41,114.14,114.33,7530.0,113.4536,113.6324,113.3642,113.5529,7530.0
2021-09-09 13:10:00,114.32,114.61,114.31,114.51,11228.0,113.543,113.831,113.5331,113.7317,11228.0
2021-09-09 13:20:00,114.51,114.51,114.27,114.36,30152.0,113.7317,113.7317,113.4933,113.5827,30152.0
2021-09-09 13:30:00,114.38,114.38,113.92,114.0,17045.0,113.6026,113.6026,113.1457,113.2252,17045.0
2021-09-09 13:40:00,114.02,114.46,113.97,114.46,30384.0,113.245,113.6821,113.1954,113.6821,30384.0
2021-09-09 13:50:00,114.4,114.53,114.34,114.42,25817.0,113.6225,113.7516,113.5629,113.6423,25817.0
2021-09-09 14:00:00,114.47,114.66,114.2,114.4,34069.0,113.692,113.8807,113.4238,113.6225,34069.0
2021-09-09 14:10:00,114.4,114.6,114.31,114.57,10780.0,113.6225,113.8211,113.5331,113.7913,10780.0
2021-09-09 14:20:00,114.52,114.53,114.35,114.53,6993.0,113.7416,113.7516,113.5728,113.7516,6993.0
2021-09-09 14:30:00,114.53,114.58,114.41,114.47,7377.0,113.7516,113.8012,113.6324,113.692,7377.0
2021-09-09 14:40:00,114.44,114.51,114.24,114.51,9827.0,113.6622,113.7317,113.4635,113.7317,9827.0
2021-09-09 14:50:00,114.48,114.59,114.45,114.45,8834.0,113.7019,113.8112,113.6721,113.6721,8834.0
2021-09-09 15:00:00,114.46,114.55,114.38,114.41,10328.0,113.6821,113.7714,113.6026,113.6324,10328.0
2021-09-09 15:10:00,114.47,114.56,114.43,114.48,10279.0,113.692,113.7814,113.6523,113.7019,10279.0
2021-09-09 15:20:00,114.49,114.83,114.49,114.79,9513.0,113.7119,114.0495,113.7119,114.0098,9513.0
2021-09-09 15:30:00,114.7,115.02,114.68,115.0,17263.0,113.9204,114.2382,113.9006,114.2184,17263.0
2021-09-09 15:40:00,114.99,115.06,114.81,114.81,22691.0,114.2085,114.278,114.0297,114.0297,22691.0
2021-09-09 15:50:00,114.79,114.81,114.45,114.51,69154.0,114.0098,114.0297,113.6721,113.7317,69154.0
2021-09-10 09:30:00,115.39,115.39,114.78,115.19,16556.0,114.6057,114.6057,113.9999,114.4071,16556.0
2021-09-10 09:40:00,115.21,115.39,114.8,115.17,14611.0,114.427,114.6057,114.0197,114.3872,14611.0
2021-09-10 09:50:00,115.12,115.12,114.4,114.76,14122.0,114.3376,114.3376,113.6225,113.98,14122.0
2021-09-10 10:00:00,114.72,114.85,114.47,114.62,16938.0,113.9403,114.0694,113.692,113.841,16938.0
2021-09-10 10:10:00,114.57,115.1,114.46,115.1,33928.0,113.7913,114.3177,113.6821,114.3177,33928.0
2021-09-10 10:20:00,115.1,115.24,115.0,115.0,17913.0,114.3177,114.4568,114.2184,114.2184,17913.0
2021-09-10 10:30:00,114.96,115.0,114.46,114.57,53427.0,114.1787,114.2184,113.6821,113.7913,53427.0
2021-09-10 10:40:00,114.59,115.0,114.57,114.98,32322.0,113.8112,114.2184,113.7913,114.1985,32322.0
2021-09-10 10:50:00,114.96,115.0,114.55,114.9,20392.0,114.1787,114.2184,113.7714,114.1191,20392.0
2021-09-10 11:00:00,114.92,114.97,114.7,114.94,16834.0,114.1389,114.1886,113.9204,114.1588,16834.0
2021-09-10 11:10:00,114.93,115.02,114.74,114.84,22432.0,114.1489,114.2382,113.9602,114.0595,22432.0
2021-09-10 11:20:00,114.84,115.15,114.74,115.12,13566.0,114.0595,114.3674,113.9602,114.3376,13566.0
2021-09-10 11:30:00,115.09,115.72,115.09,115.53,8696.0,114.3078,114.9335,114.3078,114.7448,8696.0
2021-09-10 11:40:00,115.54,115.93,115.54,115.79,6684.0,114.7547,115.1421,114.7547,115.003,6684.0
2021-09-10 11:50:00,115.83,116.08,115.57,116.0,5556.0,115.0427,115.291,114.7845,115.2116,5556.0
2021-09-10 12:00:00,115.9,116.04,115.74,115.99,6979.0,115.1123,115.2513,114.9534,115.2017,6979.0
2021-09-10 12:10:00,116.03,116.28,115.97,116.28,5985.0,115.2414,115.4897,115.1818,115.4897,5985.0
2021-09-10 12:20:00,116.25,116.27,115.81,116.18,16199.0,115.4599,115.4798,115.0229,115.3904,16199.0
2021-09-10 12:30:00,116.24,116.3,116.01,116.3,7215.0,115.45,115.5095,115.2215,115.5095,7215.0
2021-09-10 12:40:00,116.28,116.31,116.12,116.19,4680.0,115.4897,115.5195,115.3308,115.4003,4680.0
2021-09-10 12:50:00,116.17,116.33,116.06,116.06,5855.0,115.3804,115.5393,115.2712,115.2712,5855.0
2021-09-10 13:00:00,116.06,116.36,116.06,116.17,11149.0,115.2712,115.5691,115.2712,115.3804,11149.0
2021-09-10 13:10:00,116.21,116.37,116.21,116.31,4719.0,115.4202,115.5791,115.4202,115.5195,4719.0
2021-09-10 13:20:00,116.33,116.41,116.16,116.17,10884.0,115.5393,115.6188,115.3705,115.3804,10884.0
2021-09-10 13:30:00,116.13,116.15,115.95,116.07,11607.0,115.3407,115.3606,115.1619,115.2811,11607.0
2021-09-10 13:40:00,116.0,116.23,115.99,116.19,9194.0,115.2116,115.44,115.2017,115.4003,9194.0
2021-09-10 13:50:00,116.14,116.44,116.13,116.44,8927.0,115.3506,115.6486,115.3407,115.6486,8927.0
2021-09-10 14:00:00,116.44,116.87,116.44,116.84,21258.0,115.6486,116.0757,115.6486,116.0459,21258.0
2021-09-10 14:10:00,116.82,117.07,116.69,116.71,22852.0,116.026,116.2743,115.8969,115.9168,22852.0
2021-09-10 14:20:00,116.71,116.82,116.41,116.41,12867.0,115.9168,116.026,115.6188,115.6188,12867.0
2021-09-10 14:30:00,116.48,116.64,116.34,116.61,25106.0,115.6883,115.8472,115.5493,115.8174,25106.0
2021-09-10 14:40:00,116.64,116.68,116.47,116.49,34463.0,115.8472,115.887,115.6784,115.6983,34463.0
2021-09-10 14:50:00,116.52,116.69,116.38,116.38,9799.0,115.7281,115.8969,115.589,115.589,9799.0
2021-09-10 15:00:00,116.38,116.57,116.22,116.28,40226.0,115.589,115.7777,115.4301,115.4897,40226.0
2021-09-10 15:10:00,116.24,116.45,116.13,116.24,23001.0,115.45,115.6585,115.3407,115.45,23001.0
2021-09-10 15:20:00,116.24,116.26,116.1,116.26,21299.0,115.45,115.4698,115.3109,115.4698,21299.0
2021-09-10 15:30:00,116.25,116.25,115.79,115.84,42623.0,115.4599,115.4599,115.003,115.0527,42623.0
2021-09-10 15:40:00,115.84,115.85,115.6,115.8,24907.0,115.0527,115.0626,114.8143,115.0129,24907.0
2021-09-10 15:50:00,115.76,115.95,115.67,115.81,144809.0,114.9732,115.1619,114.8838,115.0229,144809.0
2021-09-13 09:30:00,116.66,117.19,116.0,116.68,33245.0,115.8671,116.3935,115.2116,115.887,33245.0
2021-09-13 09:40:00,116.6,116.79,115.85,115.89,20563.0,115.8075,115.9962,115.0626,115.1023,20563.0
2021-09-13 09:50:00,115.84,116.26,115.25,115.39,16057.0,115.0527,115.4698,114.4667,114.6057,16057.0
2021-09-13 10:00:00,115.32,115.42,114.57,114.84,21336.0,114.5362,114.6355,113.7913,114.0595,21336.0
2021-09-13 10:10:00,114.82,115.2,114.7,114.72,13934.0,114.0396,114.417,113.9204,113.9403,13934.0
2021-09-13 10:20:00,114.83,115.18,114.78,114.98,6212.0,114.0495,114.3972,113.9999,114.1985,6212.0
2021-09-13 10:30:00,115.03,115.14,114.7,115.14,8326.0,114.2482,114.3574,113.9204,114.3574,8326.0
2021-09-13 10:40:00,115.12,115.88,114.98,115.62,6361.0,114.3376,115.0924,114.1985,114.8342,6361.0
2021-09-13 10:50:00,115.61,115.9,115.49,115.49,10122.0,114.8242,115.1123,114.7051,114.7051,10122.0
2021-09-13 11:00:00,115.55,115.57,115.39,115.43,5563.0,114.7646,114.7845,114.6057,114.6455,5563.0
2021-09-13 11:10:00,115.28,115.3,114.75,114.86,21153.0,114.4965,114.5163,113.9701,114.0793,21153.0
2021-09-13 11:20:00,114.83,115.32,114.8,115.26,9402.0,114.0495,114.5362,114.0197,114.4766,9402.0
2021-09-13 11:30:00,115.26,115.34,114.98,115.12,6808.0,114.4766,114.5561,114.1985,114.3376,6808.0
2021-09-13 11:40:00,115.13,115.29,114.7,114.78,9241.0,114.3475,114.5064,113.9204,113.9999,9241.0
2021-09-13 11:50:00,114.77,115.03,114.74,114.86,12003.0,113.9899,114.2482,113.9602,114.0793,12003.0
2021-09-13 12:00:00,114.87,115.09,114.86,115.0,10367.0,114.0893,114.3078,114.0793,114.2184,10367.0
2021-09-13 12:10:00,115.02,115.24,114.93,115.06,9691.0,114.2382,114.4568,114.1489,114.278,9691.0
2021-09-13 12:20:00,115.11,115.23,114.94,115.04,10124.0,114.3276,114.4468,114.1588,114.2581,10124.0
2021-09-13 12:30:00,115.07,115.27,115.0,115.01,6911.0,114.2879,114.4865,114.2184,114.2283,6911.0
2021-09-13 12:40:00,115.02,115.02,114.75,114.79,13581.0,114.2382,114.2382,113.9701,114.0098,13581.0
2021-09-13 12:50:00,114.79,114.87,114.42,114.61,10885.0,114.0098,114.0893,113.6423,113.831,10885.0
2021-09-13 13:00:00,114.55,114.92,114.54,114.69,23275.0,113.7714,114.1389,113.7615,113.9105,23275.0
2021-09-13 13:10:00,114.71,114.89,114.65,114.81,11679.0,113.9304,114.1091,113.8708,114.0297,11679.0
2021-09-13 13:20:00,114.81,115.03,114.79,114.84,20156.0,114.0297,114.2482,114.0098,114.0595,20156.0
2021-09-13 13:30:00,114.89,115.05,114.83,115.05,8385.0,114.1091,114.268,114.0495,114.268,8385.0
2021-09-13 13:40:00,115.05,115.11,114.93,115.05,14379.0,114.268,114.3276,114.1489,114.268,14379.0
2021-09-13 13:50:00,115.05,115.09,114.86,114.9,5400.0,114.268,114.3078,114.0793,114.1191,5400.0
2021-09-13 14:00:00,114.87,115.12,114.65,115.01,13701.0,114.0893,114.3376,113.8708,114.2283,13701.0
2021-09-13 14:10:00,114.97,114.97,114.76,114.86,15277.0,114.1886,114.1886,113.98,114.0793,15277.0
2021-09-13 14:20:00,114.85,114.95,114.7,114.91,11641.0,114.0694,114.1687,113.9204,114.129,11641.0
2021-09-13 14:30:00,114.86,114.94,114.58,114.63,11078.0,114.0793,114.1588,113.8012,113.8509,11078.0
2021-09-13 14:40:00,114.59,115.07,114.59,115.06,14108.0,113.8112,114.2879,113.8112,114.278,14108.0
2021-09-13 14:50:00,114.99,115.06,114.85,114.85,9424.0,114.2085,114.278,114.0694,114.0694,9424.0
2021-09-13 15:00:00,114.89,114.91,114.65,114.73,17256.0,114.1091,114.129,113.8708,113.9502,17256.0
2021-09-13 15:10:00,114.78,114.97,114.69,114.9,10280.0,113.9999,114.1886,113.9105,114.1191,10280.0
2021-09-13 15:20:00,114.89,114.89,114.62,114.85,11655.0,114.1091,114.1091,113.841,114.0694,11655.0
2021-09-13 15:30:00,114.82,115.27,114.76,115.12,26968.0,114.0396,114.4865,113.98,114.3376,26968.0
2021-09-13 15:40:00,115.11,115.18,114.92,114.95,29427.0,114.3276,114.3972,114.1389,114.1687,29427.0
2021-09-13 15:50:00,114.96,115.28,114.95,115.18,119095.0,114.1787,114.4965,114.1687,114.3972,119095.0
2021-09-14 09:30:00,115.49,115.6,114.84,115.11,37237.0,114.7051,114.8143,114.0595,114.3276,37237.0
2021-09-14 09:40:00,114.99,115.75,114.94,115.35,29579.0,114.2085,114.9633,114.1588,114.566,29579.0
2021-09-14 09:50:00,115.24,115.6,115.18,115.49,15434.0,114.4568,114.8143,114.3972,114.7051,15434.0
2021-09-14 10:00:00,115.38,115.45,114.97,115.18,32641.0,114.5958,114.6653,114.1886,114.3972,32641.0
2021-09-14 10:10:00,115.03,115.37,114.83,115.26,16637.0,114.2482,114.5859,114.0495,114.4766,16637.0
2021-09-14 10:20:00,115.24,115.34,114.82,114.84,10195.0,114.4568,114.5561,114.0396,114.0595,10195.0
2021-09-14 10:30:00,114.8,114.99,114.52,114.52,14001.0,114.0197,114.2085,113.7416,113.7416,14001.0
2021-09-14 10:40:00,114.42,114.94,114.36,114.82,25560.0,113.6423,114.1588,113.5827,114.0396,25560.0
2021-09-14 10:50:00,114.87,115.02,114.6,114.89,15672.0,114.0893,114.2382,113.8211,114.1091,15672.0
2021-09-14 11:00:00,114.93,115.17,114.79,115.16,22114.0,114.1489,114.3872,114.0098,114.3773,22114.0
2021-09-14 11:10:00,115.18,115.47,115.09,115.4,14247.0,114.3972,114.6852,114.3078,114.6157,14247.0
2021-09-14 11:20:00,115.42,115.59,115.4,115.49,7275.0,114.6355,114.8044,114.6157,114.7051,7275.0
2021-09-14 11:30:00,115.54,115.74,115.42,115.68,20168.0,114.7547,114.9534,114.6355,114.8938,20168.0
2021-09-14 11:40:00,115.78,116.02,115.76,116.02,6940.0,114.9931,115.2315,114.9732,115.2315,6940.0
2021-09-14 11:50:00,116.02,116.08,115.79,115.91,7985.0,115.2315,115.291,115.003,115.1222,7985.0
2021-09-14 12:00:00,115.93,116.01,115.83,115.92,12341.0,115.1421,115.2215,115.0427,115.1321,12341.0
2021-09-14 12:10:00,115.94,116.42,115.94,116.3,8503.0,115.152,115.6287,115.152,115.5095,8503.0
2021-09-14 12:20:00,116.3,116.67,116.15,116.26,13827.0,115.5095,115.877,115.3606,115.4698,13827.0
2021-09-14 12:30:00,116.34,116.66,116.18,116.45,17320.0,115.5493,115.8671,115.3904,115.6585,17320.0
2021-09-14 12:40:00,116.43,116.53,116.26,116.31,19289.0,115.6387,115.738,115.4698,115.5195,19289.0
2021-09-14 12:50:00,116.22,116.28,115.83,115.9,12681.0,115.4301,115.4897,115.0427,115.1123,12681.0
2021-09-14 13:00:00,115.88,116.13,115.62,115.68,22272.0,115.0924,115.3407,114.8342,114.8938,22272.0
2021-09-14 13:10:00,115.68,116.04,115.64,116.04,13249.0,114.8938,115.2513,114.854,115.2513,13249.0
2021-09-14 13:20:00,116.0,116.03,115.88,115.94,6551.0,115.2116,115.2414,115.0924,115.152,6551.0
2021-09-14 13:30:00,115.95,116.02,115.7,116.01,10567.0,115.1619,115.2315,114.9136,115.2215,10567.0
2021-09-14 13:40:00,115.98,116.02,115.85,115.85,4996.0,115.1917,115.2315,115.0626,115.0626,4996.0
2021-09-14 13:50:00,115.88,115.88,115.72,115.78,7959.0,115.0924,115.0924,114.9335,114.9931,7959.0
2021-09-14 14:00:00,115.73,115.81,115.64,115.67,6411.0,114.9434,115.0229,114.854,114.8838,6411.0
2021-09-14 14:10:00,115.65,115.79,115.57,115.74,16611.0,114.864,115.003,114.7845,114.9534,16611.0
2021-09-14 14:20:00,115.67,115.81,115.61,115.71,24917.0,114.8838,115.0229,114.8242,114.9236,24917.0
2021-09-14 14:30:00,115.68,115.74,115.55,115.71,10410.0,114.8938,114.9534,114.7646,114.9236,10410.0
2021-09-14 14:40:00,115.7,115.7,115.35,115.35,9874.0,114.9136,114.9136,114.566,114.566,9874.0
2021-09-14 14:50:00,115.29,115.53,115.08,115.29,12919.0,114.5064,114.7448,114.2978,114.5064,12919.0
2021-09-14 15:00:00,115.31,115.74,115.25,115.63,12222.0,114.5263,114.9534,114.4667,114.8441,12222.0
2021-09-14 15:10:00,115.66,115.98,115.64,115.98,16897.0,114.8739,115.1917,114.854,115.1917,16897.0
2021-09-14 15:20:00,115.96,116.23,115.91,115.95,28036.0,115.1719,115.44,115.1222,115.1619,28036.0
2021-09-14 15:30:00,115.94,116.03,115.55,115.73,63965.0,115.152,115.2414,114.7646,114.9434,63965.0
2021-09-14 15:40:00,115.75,116.07,115.52,115.94,76734.0,114.9633,115.2811,114.7349,115.152,76734.0
2021-09-14 15:50:00,115.94,116.28,115.68,116.0,214369.0,115.152,115.4897,114.8938,115.2116,214369.0
2021-09-15 09:30:00,115.66,116.05,115.05,115.3,23895.0,114.8739,115.2612,114.268,114.5163,23895.0
2021-09-15 09:40:00,115.13,116.09,115.06,116.09,12355.0,114.3475,115.301,114.278,115.301,12355.0
2021-09-15 09:50:00,116.21,116.25,115.65,116.24,7203.0,115.4202,115.4599,114.864,115.45,7203.0
2021-09-15 10:00:00,116.29,116.83,116.16,116.16,19997.0,115.4996,116.0359,115.3705,115.3705,19997.0
2021-09-15 10:10:00,116.28,116.52,116.09,116.52,7062.0,115.4897,115.7281,115.301,115.7281,7062.0
2021-09-15 10:20:00,116.58,116.74,116.33,116.52,8923.0,115.7876,115.9466,115.5393,115.7281,8923.0
2021-09-15 10:30:00,116.49,117.16,116.49,116.76,23298.0,115.6983,116.3637,115.6983,115.9664,23298.0
2021-09-15 10:40:00,116.81,116.81,116.2,116.42,13340.0,116.0161,116.0161,115.4102,115.6287,13340.0
2021-09-15 10:50:00,116.45,116.53,116.16,116.53,8902.0,115.6585,115.738,115.3705,115.738,8902.0
2021-09-15 11:00:00,116.54,116.89,116.5,116.76,7937.0,115.7479,116.0955,115.7082,115.9664,7937.0
2021-09-15 11:10:00,116.75,116.85,116.64,116.7,11430.0,115.9565,116.0558,115.8472,115.9068,11430.0
2021-09-15 11:20:00,116.72,117.2,116.64,117.18,17177.0,115.9267,116.4034,115.8472,116.3836,17177.0
2021-09-15 11:30:00,117.17,117.49,117.11,117.49,15780.0,116.3736,116.6915,116.314,116.6915,15780.0
2021-09-15 11:40:00,117.49,117.72,117.32,117.43,22011.0,116.6915,116.9199,116.5226,116.6319,22011.0
2021-09-15 11:50:00,117.5,117.67,117.48,117.64,10883.0,116.7014,116.8702,116.6815,116.8404,10883.0
2021-09-15 12:00:00,117.7,118.15,117.62,118.1,20211.0,116.9,117.347,116.8206,117.2973,20211.0
2021-09-15 12:10:00,118.07,118.31,117.79,118.31,20785.0,117.2675,117.5059,116.9894,117.5059,20785.0
2021-09-15 12:20:00,118.26,118.45,118.12,118.37,42528.0,117.4562,117.6449,117.3172,117.5655,42528.0
2021-09-15 12:30:00,118.38,118.53,118.33,118.53,9260.0,117.5754,117.7244,117.5258,117.7244,9260.0
2021-09-15 12:40:00,118.49,118.67,118.22,118.54,40899.0,117.6847,117.8634,117.4165,117.7343,40899.0
2021-09-15 12:50:00,118.57,118.79,118.5,118.77,13959.0,117.7641,117.9826,117.6946,117.9628,13959.0
2021-09-15 13:00:00,118.78,118.8,118.62,118.78,14582.0,117.9727,117.9926,117.8138,117.9727,14582.0
2021-09-15 13:10:00,118.77,119.59,118.76,119.56,24089.0,117.9628,118.7772,117.9528,118.7474,24089.0
2021-09-15 13:20:00,119.54,119.7,119.2,119.38,21030.0,118.7275,118.8864,118.3898,118.5686,21030.0
2021-09-15 13:30:00,119.42,119.42,119.08,119.24,21121.0,118.6083,118.6083,118.2707,118.4296,21121.0
2021-09-15 13:40:00,119.2,119.38,119.17,119.31,18069.0,118.3898,118.5686,118.36,118.4991,18069.0
2021-09-15 13:50:00,119.3,119.32,118.89,118.94,14719.0,118.4892,118.509,118.0819,118.1316,14719.0
2021-09-15 14:00:00,118.99,119.12,118.75,119.0,17112.0,118.1813,118.3104,117.9429,118.1912,17112.0
2021-09-15 14:10:00,119.0,119.09,118.82,118.91,10953.0,118.1912,118.2806,118.0124,118.1018,10953.0
2021-09-15 14:20:00,118.92,119.17,118.83,118.87,22517.0,118.1117,118.36,118.0224,118.0621,22517.0
2021-09-15 14:30:00,118.9,118.98,118.71,118.75,13391.0,118.0919,118.1713,117.9032,117.9429,13391.0
2021-09-15 14:40:00,118.72,118.73,118.45,118.54,21047.0,117.9131,117.923,117.6449,117.7343,21047.0
2021-09-15 14:50:00,118.55,118.58,118.35,118.45,10967.0,117.7443,117.7741,117.5456,117.6449,10967.0
2021-09-15 15:00:00,118.48,118.63,118.39,118.51,16079.0,117.6747,117.8237,117.5853,117.7045,16079.0
2021-09-15 15:10:00,118.49,118.9,118.49,118.79,23537.0,117.6847,118.0919,117.6847,117.9826,23537.0
2021-09-15 15:20:00,118.76,118.77,118.49,118.49,21094.0,117.9528,117.9628,117.6847,117.6847,21094.0
2021-09-15 15:30:00,118.43,118.62,118.42,118.52,43490.0,117.6251,117.8138,117.6151,117.7145,43490.0
2021-09-15 15:40:00,118.49,118.51,118.27,118.28,32725.0,117.6847,117.7045,117.4662,117.4761,32725.0
2021-09-15 15:50:00,118.25,118.42,118.17,118.21,122509.0,117.4463,117.6151,117.3668,117.4066,122509.0
2021-09-16 09:30:00,118.0,119.15,117.58,119.15,50055.0,117.198,118.3402,116.7808,118.3402,50055.0
2021-09-16 09:40:00,119.22,119.24,118.67,118.91,17941.0,118.4097,118.4296,117.8634,118.1018,17941.0
2021-09-16 09:50:00,118.97,119.42,118.93,119.07,17186.0,118.1614,118.6083,118.1217,118.2607,17186.0
2021-09-16 10:00:00,118.91,118.97,118.29,118.8,34178.0,118.1018,118.1614,117.486,117.9926,34178.0
2021-09-16 10:10:00,118.8,118.97,118.23,118.28,39721.0,117.9926,118.1614,117.4264,117.4761,39721.0
2021-09-16 10:20:00,118.14,118.24,117.48,117.58,14119.0,117.337,117.4364,116.6815,116.7808,14119.0
2021-09-16 10:30:00,117.58,117.95,117.49,117.63,22002.0,116.7808,117.1483,116.6915,116.8305,22002.0
2021-09-16 10:40:00,117.65,117.77,117.48,117.77,17510.0,116.8504,116.9696,116.6815,116.9696,17510.0
2021-09-16 10:50:00,117.78,117.84,117.4,117.46,19933.0,116.9795,117.0391,116.6021,116.6617,19933.0
2021-09-16 11:00:00,117.41,117.41,116.84,117.2,25541.0,116.612,116.612,116.0459,116.4034,25541.0
2021-09-16 11:10:00,117.36,117.58,117.25,117.3,3366.0,116.5623,116.7808,116.4531,116.5028,3366.0
2021-09-16 11:20:00,117.34,117.45,117.13,117.13,13869.0,116.5425,116.6517,116.3339,116.3339,13869.0
2021-09-16 11:30:00,117.15,117.63,117.1,117.51,31535.0,116.3538,116.8305,116.3041,116.7113,31535.0
2021-09-16 11:40:00,117.54,117.71,117.54,117.7,7642.0,116.7411,116.91,116.7411,116.9,7642.0
2021-09-16 11:50:00,117.68,117.74,117.52,117.62,8629.0,116.8802,116.9398,116.7213,116.8206,8629.0
2021-09-16 12:00:00,117.61,117.63,117.41,117.54,11943.0,116.8106,116.8305,116.612,116.7411,11943.0
2021-09-16 12:10:00,117.56,117.56,117.25,117.34,13603.0,116.761,116.761,116.4531,116.5425,13603.0
2021-09-16 12:20:00,117.37,117.42,117.13,117.22,12933.0,116.5723,116.6219,116.3339,116.4233,12933.0
2021-09-16 12:30:00,117.18,117.53,117.18,117.53,9169.0,116.3836,116.7312,116.3836,116.7312,9169.0
2021-09-16 12:40:00,117.56,117.66,117.39,117.64,13040.0,116.761,116.8603,116.5921,116.8404,13040.0
2021-09-16 12:50:00,117.64,117.75,117.51,117.62,6218.0,116.8404,116.9497,116.7113,116.8206,6218.0
2021-09-16 13:00:00,117.59,117.7,117.5,117.67,8065.0,116.7908,116.9,116.7014,116.8702,8065.0
2021-09-16 13:10:00,117.65,117.77,117.57,117.75,4323.0,116.8504,116.9696,116.7709,116.9497,4323.0
2021-09-16 13:20:00,117.79,117.85,117.72,117.76,6749.0,116.9894,117.049,116.9199,116.9596,6749.0
2021-09-16 13:30:00,117.72,117.8,117.57,117.67,6906.0,116.9199,116.9994,116.7709,116.8702,6906.0
2021-09-16 13:40:00,117.67,117.67,117.51,117.57,7818.0,116.8702,116.8702,116.7113,116.7709,7818.0
2021-09-16 13:50:00,117.59,117.78,117.56,117.6,4603.0,116.7908,116.9795,116.761,116.8007,4603.0
2021-09-16 14:00:00,117.63,117.65,117.5,117.53,8229.0,116.8305,116.8504,116.7014,116.7312,8229.0
2021-09-16 14:10:00,117.54,117.71,117.54,117.58,5352.0,116.7411,116.91,116.7411,116.7808,5352.0
2021-09-16 14:20:00,117.54,117.6,117.22,117.27,8289.0,116.7411,116.8007,116.4233,116.473,8289.0
2021-09-16 14:30:00,117.34,117.38,117.29,117.35,9012.0,116.5425,116.5822,116.4928,116.5524,9012.0
2021-09-16 14:40:00,117.33,117.33,116.85,116.9,15314.0,116.5325,116.5325,116.0558,116.1055,15314.0
2021-09-16 14:50:00,116.92,117.13,116.85,117.13,16782.0,116.1253,116.3339,116.0558,116.3339,16782.0
2021-09-16 15:00:00,117.16,117.21,117.02,117.18,13760.0,116.3637,116.4134,116.2247,116.3836,13760.0
2021-09-16 15:10:00,117.19,117.22,116.73,116.89,21333.0,116.3935,116.4233,115.9366,116.0955,21333.0
2021-09-16 15:20:00,116.91,116.93,116.6,116.8,20471.0,116.1154,116.1353,115.8075,116.0062,20471.0
2021-09-16 15:30:00,116.81,117.07,116.77,117.04,25232.0,116.0161,116.2743,115.9764,116.2445,25232.0
2021-09-16 15:40:00,117.06,117.21,116.65,116.66,25943.0,116.2644,116.4134,115.8572,115.8671,25943.0
2021-09-16 15:50:00,116.67,117.02,116.65,116.88,74200.0,115.877,116.2247,115.8572,116.0856,74200.0
2021-09-17 09:30:00,117.53,118.91,117.17,117.22,191425.0,116.7312,118.1018,116.3736,116.4233,191425.0
2021-09-17 09:40:00,117.17,117.69,116.83,116.83,23267.0,116.3736,116.8901,116.0359,116.0359,23267.0
2021-09-17 09:50:00,116.72,116.98,116.35,116.98,14295.0,115.9267,116.1849,115.5592,116.1849,14295.0
2021-09-17 10:00:00,117.0,117.17,116.51,116.89,11801.0,116.2048,116.3736,115.7181,116.0955,11801.0
2021-09-17 10:10:00,116.88,117.06,116.52,116.76,25494.0,116.0856,116.2644,115.7281,115.9664,25494.0
2021-09-17 10:20:00,116.87,117.05,116.71,117.02,9426.0,116.0757,116.2545,115.9168,116.2247,9426.0
2021-09-17 10:30:00,116.86,116.97,116.47,116.85,45279.0,116.0657,116.175,115.6784,116.0558,45279.0
2021-09-17 10:40:00,116.84,117.15,116.65,117.12,15745.0,116.0459,116.3538,115.8572,116.324,15745.0
2021-09-17 10:50:00,117.1,117.49,116.95,117.31,9805.0,116.3041,116.6915,116.1551,116.5127,9805.0
2021-09-17 11:00:00,117.31,117.51,117.19,117.47,15489.0,116.5127,116.7113,116.3935,116.6716,15489.0
2021-09-17 11:10:00,117.5,117.96,117.37,117.79,21644.0,116.7014,117.1583,116.5723,116.9894,21644.0
2021-09-17 11:20:00,117.8,117.87,117.61,117.61,17002.0,116.9994,117.0689,116.8106,116.8106,17002.0
2021-09-17 11:30:00,117.56,117.6,116.89,117.34,22877.0,116.761,116.8007,116.0955,116.5425,22877.0
2021-09-17 11:40:00,117.36,117.46,117.03,117.37,9601.0,116.5623,116.6617,116.2346,116.5723,9601.0
2021-09-17 11:50:00,117.25,117.55,117.12,117.46,13152.0,116.4531,116.7511,116.324,116.6617,13152.0
2021-09-17 12:00:00,117.58,117.73,117.48,117.62,10459.0,116.7808,116.9298,116.6815,116.8206,10459.0
2021-09-17 12:10:00,117.63,117.84,117.41,117.84,17191.0,116.8305,117.0391,116.612,117.0391,17191.0
2021-09-17 12:20:00,117.82,118.1,117.75,117.92,20360.0,117.0192,117.2973,116.9497,117.1185,20360.0
2021-09-17 12:30:00,117.9,118.22,117.9,118.14,11011.0,117.0987,117.4165,117.0987,117.337,11011.0
2021-09-17 12:40:00,118.17,118.23,117.89,117.91,12904.0,117.3668,117.4264,117.0887,117.1086,12904.0
2021-09-17 12:50:00,117.93,118.1,117.87,117.89,12739.0,117.1285,117.2973,117.0689,117.0887,12739.0
2021-09-17 13:00:00,117.87,117.99,117.73,117.89,15407.0,117.0689,117.1881,116.9298,117.0887,15407.0
2021-09-17 13:10:00,117.93,117.94,117.73,117.77,10158.0,117.1285,117.1384,116.9298,116.9696,10158.0
2021-09-17 13:20:00,117.77,117.93,117.7,117.91,14945.0,116.9696,117.1285,116.9,117.1086,14945.0
2021-09-17 13:30:00,117.91,117.91,117.77,117.84,9385.0,117.1086,117.1086,116.9696,117.0391,9385.0
2021-09-17 13:40:00,117.84,117.85,117.54,117.55,13238.0,117.0391,117.049,116.7411,116.7511,13238.0
2021-09-17 13:50:00,117.55,117.55,117.3,117.43,12563.0,116.7511,116.7511,116.5028,116.6319,12563.0
2021-09-17 14:00:00,117.4,117.57,117.32,117.57,17462.0,116.6021,116.7709,116.5226,116.7709,17462.0
2021-09-17 14:10:00,117.56,117.74,117.47,117.59,26262.0,116.761,116.9398,116.6716,116.7908,26262.0
2021-09-17 14:20:00,117.6,117.81,117.53,117.74,40140.0,116.8007,117.0093,116.7312,116.9398,40140.0
2021-09-17 14:30:00,117.73,118.07,117.67,117.99,54393.0,116.9298,117.2675,116.8702,117.1881,54393.0
2021-09-17 14:40:00,118.0,118.29,117.94,118.29,26911.0,117.198,117.486,117.1384,117.486,26911.0
2021-09-17 14:50:00,118.28,118.42,118.08,118.41,29066.0,117.4761,117.6151,117.2775,117.6052,29066.0
2021-09-17 15:00:00,118.41,118.58,118.3,118.5,28595.0,117.6052,117.7741,117.496,117.6946,28595.0
2021-09-17 15:10:00,118.46,118.79,118.25,118.76,60986.0,117.6549,117.9826,117.4463,117.9528,60986.0
2021-09-17 15:20:00,118.76,118.8,118.23,118.23,46410.0,117.9528,117.9926,117.4264,117.4264,46410.0
2021-09-17 15:30:00,118.23,118.23,117.97,118.18,39316.0,117.4264,117.4264,117.1682,117.3768,39316.0
2021-09-17 15:40:00,118.2,118.23,117.93,118.02,54719.0,117.3966,117.4264,117.1285,117.2179,54719.0
2021-09-17 15:50:00,118.02,118.5,117.87,118.39,141652.0,117.2179,117.6946,117.0689,117.5853,141652.0
2021-09-20 09:30:00,115.23,116.28,114.07,115.91,48014.0,114.4468,115.4897,113.2947,115.1222,48014.0
2021-09-20 09:40:00,115.75,116.39,115.33,116.39,14346.0,114.9633,115.5989,114.5461,115.5989,14346.0
2021-09-20 09:50:00,116.4,116.49,115.86,116.44,21547.0,115.6089,115.6983,115.0725,115.6486,21547.0
2021-09-20 10:00:00,116.28,116.57,115.61,115.8,27091.0,115.4897,115.7777,114.8242,115.0129,27091.0
2021-09-20 10:10:00,115.83,115.97,115.22,115.49,65112.0,115.0427,115.1818,114.4369,114.7051,65112.0
2021-09-20 10:20:00,115.48,115.66,114.72,115.23,27498.0,114.6951,114.8739,113.9403,114.4468,27498.0
2021-09-20 10:30:00,115.31,116.2,115.0,116.12,25114.0,114.5263,115.4102,114.2184,115.3308,25114.0
2021-09-20 10:40:00,116.03,116.25,115.54,116.25,27903.0,115.2414,115.4599,114.7547,115.4599,27903.0
2021-09-20 10:50:00,116.06,116.29,115.8,115.8,24761.0,115.2712,115.4996,115.0129,115.0129,24761.0
2021-09-20 11:00:00,115.79,116.14,115.39,116.03,18962.0,115.003,115.3506,114.6057,115.2414,18962.0
2021-09-20 11:10:00,115.99,116.23,115.95,116.15,14948.0,115.2017,115.44,115.1619,115.3606,14948.0
2021-09-20 11:20:00,116.24,116.51,116.17,116.45,39091.0,115.45,115.7181,115.3804,115.6585,39091.0
2021-09-20 11:30:00,116.5,116.5,116.05,116.24,8862.0,115.7082,115.7082,115.2612,115.45,8862.0
2021-09-20 11:40:00,116.24,116.27,116.08,116.2,9902.0,115.45,115.4798,115.291,115.4102,9902.0
2021-09-20 11:50:00,116.28,116.35,115.89,115.92,16946.0,115.4897,115.5592,115.1023,115.1321,16946.0
2021-09-20 12:00:00,115.95,115.96,115.58,115.72,13038.0,115.1619,115.1719,114.7944,114.9335,13038.0
2021-09-20 12:10:00,115.74,116.0,115.7,115.7,42347.0,114.9534,115.2116,114.9136,114.9136,42347.0
2021-09-20 12:20:00,115.72,115.96,115.47,115.83,11527.0,114.9335,115.1719,114.6852,115.0427,11527.0
2021-09-20 12:30:00,115.83,115.93,115.62,115.77,9771.0,115.0427,115.1421,114.8342,114.9832,9771.0
2021-09-20 12:40:00,115.76,115.98,115.71,115.87,11259.0,114.9732,115.1917,114.9236,115.0825,11259.0
2021-09-20 12:50:00,115.88,115.92,115.64,115.65,6935.0,115.0924,115.1321,114.854,114.864,6935.0
2021-09-20 13:00:00,115.65,115.7,115.27,115.46,28617.0,114.864,114.9136,114.4865,114.6753,28617.0
2021-09-20 13:10:00,115.46,115.68,115.46,115.66,19167.0,114.6753,114.8938,114.6753,114.8739,19167.0
2021-09-20 13:20:00,115.63,115.65,115.25,115.25,11772.0,114.8441,114.864,114.4667,114.4667,11772.0
2021-09-20 13:30:00,115.25,115.64,114.95,115.62,34877.0,114.4667,114.854,114.1687,114.8342,34877.0
2021-09-20 13:40:00,115.66,115.77,115.47,115.77,8579.0,114.8739,114.9832,114.6852,114.9832,8579.0
2021-09-20 13:50:00,115.78,115.81,115.52,115.64,7217.0,114.9931,115.0229,114.7349,114.854,7217.0
2021-09-20 14:00:00,115.73,115.79,115.5,115.61,9013.0,114.9434,115.003,114.715,114.8242,9013.0
2021-09-20 14:10:00,115.59,115.69,115.32,115.36,10146.0,114.8044,114.9037,114.5362,114.5759,10146.0
2021-09-20 14:20:00,115.3,115.43,115.14,115.36,10461.0,114.5163,114.6455,114.3574,114.5759,10461.0
2021-09-20 14:30:00,115.34,115.43,115.17,115.36,10601.0,114.5561,114.6455,114.3872,114.5759,10601.0
2021-09-20 14:40:00,115.37,115.49,115.16,115.44,8877.0,114.5859,114.7051,114.3773,114.6554,8877.0
2021-09-20 14:50:00,115.49,115.54,115.17,115.29,9784.0,114.7051,114.7547,114.3872,114.5064,9784.0
2021-09-20 15:00:00,115.2,115.33,114.97,115.22,12070.0,114.417,114.5461,114.1886,114.4369,12070.0
2021-09-20 15:10:00,115.22,115.33,115.04,115.19,23373.0,114.4369,114.5461,114.2581,114.4071,23373.0
2021-09-20 15:20:00,115.18,115.88,115.16,115.88,20412.0,114.3972,115.0924,114.3773,115.0924,20412.0
2021-09-20 15:30:00,115.88,116.48,115.87,116.26,26071.0,115.0924,115.6883,115.0825,115.4698,26071.0
2021-09-20 15:40:00,116.32,116.81,116.32,116.73,39171.0,115.5294,116.0161,115.5294,115.9366,39171.0
2021-09-20 15:50:00,116.76,117.07,116.62,116.73,95701.0,115.9664,116.2743,115.8274,115.9366,95701.0
2021-09-21 09:30:00,117.7,117.78,116.59,116.69,20504.0,116.9,116.9795,115.7976,115.8969,20504.0
2021-09-21 09:40:00,116.57,116.57,115.9,116.45,8621.0,115.7777,115.7777,115.1123,115.6585,8621.0
2021-09-21 09:50:00,116.33,116.43,115.45,115.85,11021.0,115.5393,115.6387,114.6653,115.0626,11021.0
2021-09-21 10:00:00,115.84,116.09,115.44,115.44,24789.0,115.0527,115.301,114.6554,114.6554,24789.0
2021-09-21 10:10:00,115.52,115.95,115.47,115.94,9700.0,114.7349,115.1619,114.6852,115.152,9700.0
2021-09-21 10:20:00,115.82,115.82,115.22,115.59,9700.0,115.0328,115.0328,114.4369,114.8044,9700.0
2021-09-21 10:30:00,115.59,115.63,114.73,114.84,21380.0,114.8044,114.8441,113.9502,114.0595,21380.0
2021-09-21 10:40:00,114.91,114.94,114.18,114.18,17420.0,114.129,114.1588,113.404,113.404,17420.0
2021-09-21 10:50:00,114.23,114.49,114.05,114.4,50554.0,113.4536,113.7119,113.2748,113.6225,50554.0
2021-09-21 11:00:00,114.34,114.53,114.11,114.44,18102.0,113.5629,113.7516,113.3344,113.6622,18102.0
2021-09-21 11:10:00,114.42,114.54,114.04,114.22,14183.0,113.6423,113.7615,113.2649,113.4437,14183.0
2021-09-21 11:20:00,114.06,114.07,113.86,113.86,15328.0,113.2848,113.2947,113.0861,113.0861,15328.0
2021-09-21 11:30:00,113.96,114.48,113.9,114.27,13233.0,113.1855,113.7019,113.1259,113.4933,13233.0
2021-09-21 11:40:00,114.22,114.54,114.14,114.26,38565.0,113.4437,113.7615,113.3642,113.4834,38565.0
2021-09-21 11:50:00,114.29,114.55,114.17,114.17,15118.0,113.5132,113.7714,113.394,113.394,15118.0
2021-09-21 12:00:00,114.24,114.67,114.18,114.55,33122.0,113.4635,113.8906,113.404,113.7714,33122.0
2021-09-21 12:10:00,114.51,114.97,114.45,114.87,35688.0,113.7317,114.1886,113.6721,114.0893,35688.0
2021-09-21 12:20:00,114.84,115.39,114.81,115.39,20493.0,114.0595,114.6057,114.0297,114.6057,20493.0
2021-09-21 12:30:00,115.39,115.55,115.32,115.46,9674.0,114.6057,114.7646,114.5362,114.6753,9674.0
2021-09-21 12:40:00,115.4,115.56,115.39,115.53,9786.0,114.6157,114.7746,114.6057,114.7448,9786.0
2021-09-21 12:50:00,115.5,115.59,115.1,115.36,14248.0,114.715,114.8044,114.3177,114.5759,14248.0
2021-09-21 13:00:00,115.36,115.44,115.02,115.2,7708.0,114.5759,114.6554,114.2382,114.417,7708.0
2021-09-21 13:10:00,115.1,115.29,115.07,115.22,7319.0,114.3177,114.5064,114.2879,114.4369,7319.0
2021-09-21 13:20:00,115.28,115.33,114.85,114.98,10090.0,114.4965,114.5461,114.0694,114.1985,10090.0
2021-09-21 13:30:00,115.0,115.09,114.88,115.0,10682.0,114.2184,114.3078,114.0992,114.2184,10682.0
2021-09-21 13:40:00,115.04,115.04,114.82,114.82,7674.0,114.2581,114.2581,114.0396,114.0396,7674.0
2021-09-21 13:50:00,114.93,115.12,114.65,114.85,11749.0,114.1489,114.3376,113.8708,114.0694,11749.0
2021-09-21 14:00:00,114.85,115.05,114.82,115.02,8080.0,114.0694,114.268,114.0396,114.2382,8080.0
2021-09-21 14:10:00,115.0,115.04,114.74,114.77,10274.0,114.2184,114.2581,113.9602,113.9899,10274.0
2021-09-21 14:20:00,114.71,114.88,114.56,114.7,13609.0,113.9304,114.0992,113.7814,113.9204,13609.0
2021-09-21 14:30:00,114.7,114.89,114.65,114.82,10575.0,113.9204,114.1091,113.8708,114.0396,10575.0
2021-09-21 14:40:00,114.79,115.06,114.79,114.96,8347.0,114.0098,114.278,114.0098,114.1787,8347.0
2021-09-21 14:50:00,114.99,115.28,114.96,115.14,11328.0,114.2085,114.4965,114.1787,114.3574,11328.0
2021-09-21 15:00:00,115.17,115.28,115.03,115.04,19167.0,114.3872,114.4965,114.2482,114.2581,19167.0
2021-09-21 15:10:00,115.04,115.15,114.93,114.97,20955.0,114.2581,114.3674,114.1489,114.1886,20955.0
2021-09-21 15:20:00,115.0,115.33,115.0,115.27,16256.0,114.2184,114.5461,114.2184,114.4865,16256.0
2021-09-21 15:30:00,115.28,115.71,115.27,115.56,25316.0,114.4965,114.9236,114.4865,114.7746,25316.0
2021-09-21 15:40:00,115.55,115.86,115.46,115.48,32472.0,114.7646,115.0725,114.6753,114.6951,32472.0
2021-09-21 15:50:00,115.49,115.53,114.87,114.87,132020.0,114.7051,114.7448,114.0893,114.0893,132020.0
2021-09-22 09:30:00,115.9,116.78,115.77,116.68,24801.0,115.1123,115.9863,114.9832,115.887,24801.0
2021-09-22 09:40:00,116.6,116.69,116.23,116.46,5124.0,115.8075,115.8969,115.44,115.6685,5124.0
2021-09-22 09:50:00,116.31,116.99,116.22,116.99,6325.0,115.5195,116.1949,115.4301,116.1949,6325.0
2021-09-22 10:00:00,116.82,116.82,116.31,116.49,7541.0,116.026,116.026,115.5195,115.6983,7541.0
2021-09-22 10:10:00,116.45,116.58,116.18,116.45,13207.0,115.6585,115.7876,115.3904,115.6585,13207.0
2021-09-22 10:20:00,116.4,116.55,116.03,116.12,9913.0,115.6089,115.7578,115.2414,115.3308,9913.0
2021-09-22 10:30:00,116.13,116.52,116.1,116.52,10262.0,115.3407,115.7281,115.3109,115.7281,10262.0
2021-09-22 10:40:00,116.53,116.91,116.53,116.91,5161.0,115.738,116.1154,115.738,116.1154,5161.0
2021-09-22 10:50:00,116.99,117.2,116.83,117.19,10703.0,116.1949,116.4034,116.0359,116.3935,10703.0
2021-09-22 11:00:00,117.24,117.43,117.03,117.03,10627.0,116.4432,116.6319,116.2346,116.2346,10627.0
2021-09-22 11:10:00,117.03,117.26,117.03,117.18,10814.0,116.2346,116.463,116.2346,116.3836,10814.0
2021-09-22 11:20:00,117.17,117.44,117.17,117.24,12016.0,116.3736,116.6418,116.3736,116.4432,12016.0
2021-09-22 11:30:00,117.24,117.4,117.11,117.11,27148.0,116.4432,116.6021,116.314,116.314,27148.0
2021-09-22 11:40:00,117.15,117.28,116.96,117.05,17903.0,116.3538,116.4829,116.1651,116.2545,17903.0
2021-09-22 11:50:00,117.11,117.48,117.03,117.43,9275.0,116.314,116.6815,116.2346,116.6319,9275.0
2021-09-22 12:00:00,117.44,117.49,117.19,117.23,8251.0,116.6418,116.6915,116.3935,116.4332,8251.0
2021-09-22 12:10:00,117.24,117.38,117.24,117.26,5470.0,116.4432,116.5822,116.4432,116.463,5470.0
2021-09-22 12:20:00,117.3,117.44,117.24,117.42,7244.0,116.5028,116.6418,116.4432,116.6219,7244.0
2021-09-22 12:30:00,117.48,117.7,117.47,117.67,9468.0,116.6815,116.9,116.6716,116.8702,9468.0
2021-09-22 12:40:00,117.61,117.76,117.47,117.64,6382.0,116.8106,116.9596,116.6716,116.8404,6382.0
2021-09-22 12:50:00,117.63,117.64,117.38,117.51,11694.0,116.8305,116.8404,116.5822,116.7113,11694.0
2021-09-22 13:00:00,117.53,117.54,117.33,117.33,7704.0,116.7312,116.7411,116.5325,116.5325,7704.0
2021-09-22 13:10:00,117.36,117.42,117.23,117.26,16659.0,116.5623,116.6219,116.4332,116.463,16659.0
2021-09-22 13:20:00,117.31,117.33,117.14,117.16,7679.0,116.5127,116.5325,116.3438,116.3637,7679.0
2021-09-22 13:30:00,117.15,117.36,117.15,117.33,18122.0,116.3538,116.5623,116.3538,116.5325,18122.0
2021-09-22 13:40:00,117.35,117.35,117.15,117.29,11549.0,116.5524,116.5524,116.3538,116.4928,11549.0
2021-09-22 13:50:00,117.3,117.78,117.22,117.68,9704.0,116.5028,116.9795,116.4233,116.8802,9704.0
2021-09-22 14:00:00,117.66,117.92,117.41,117.92,30870.0,116.8603,117.1185,116.612,117.1185,30870.0
2021-09-22 14:10:00,117.92,118.01,117.7,117.72,17205.0,117.1185,117.2079,116.9,116.9199,17205.0
2021-09-22 14:20:00,117.7,117.79,117.49,117.73,16577.0,116.9,116.9894,116.6915,116.9298,16577.0
2021-09-22 14:30:00,117.73,117.78,117.26,117.28,17712.0,116.9298,116.9795,116.463,116.4829,17712.0
2021-09-22 14:40:00,117.23,117.27,116.83,116.87,10581.0,116.4332,116.473,116.0359,116.0757,10581.0
2021-09-22 14:50:00,116.83,117.06,116.64,117.0,8758.0,116.0359,116.2644,115.8472,116.2048,8758.0
2021-09-22 15:00:00,116.89,116.92,116.48,116.58,20070.0,116.0955,116.1253,115.6883,115.7876,20070.0
2021-09-22 15:10:00,116.55,116.94,116.51,116.89,15976.0,115.7578,116.1452,115.7181,116.0955,15976.0
2021-09-22 15:20:00,116.89,116.99,116.52,116.67,33473.0,116.0955,116.1949,115.7281,115.877,33473.0
2021-09-22 15:30:00,116.64,116.75,116.42,116.66,25462.0,115.8472,115.9565,115.6287,115.8671,25462.0
2021-09-22 15:40:00,116.66,116.67,116.18,116.23,51926.0,115.8671,115.877,115.3904,115.44,51926.0
2021-09-22 15:50:00,116.2,116.3,115.84,115.89,105193.0,115.4102,115.5095,115.0527,115.1023,105193.0
2021-09-23 09:30:00,116.69,117.48,116.3,117.1,36528.0,115.8969,116.6815,115.5095,116.3041,36528.0
2021-09-23 09:40:00,116.98,117.35,116.53,117.34,18452.0,116.1849,116.5524,115.738,116.5425,18452.0
2021-09-23 09:50:00,117.34,117.9,117.22,117.64,8364.0,116.5425,117.0987,116.4233,116.8404,8364.0
2021-09-23 10:00:00,117.81,118.1,117.69,117.86,21154.0,117.0093,117.2973,116.8901,117.0589,21154.0
2021-09-23 10:10:00,117.94,118.08,117.57,117.59,23544.0,117.1384,117.2775,116.7709,116.7908,23544.0
2021-09-23 10:20:00,117.61,117.86,117.49,117.84,45036.0,116.8106,117.0589,116.6915,117.0391,45036.0
2021-09-23 10:30:00,117.86,117.93,117.58,117.85,10292.0,117.0589,117.1285,116.7808,117.049,10292.0
2021-09-23 10:40:00,117.87,118.15,117.77,118.1,15961.0,117.0689,117.347,116.9696,117.2973,15961.0
2021-09-23 10:50:00,118.12,118.59,118.09,118.55,16114.0,117.3172,117.784,117.2874,117.7443,16114.0
2021-09-23 11:00:00,118.54,119.07,118.52,118.86,20774.0,117.7343,118.2607,117.7145,118.0521,20774.0
2021-09-23 11:10:00,118.84,119.08,118.82,118.92,27218.0,118.0323,118.2707,118.0124,118.1117,27218.0
2021-09-23 11:20:00,118.89,118.89,118.56,118.61,13915.0,118.0819,118.0819,117.7542,117.8038,13915.0
2021-09-23 11:30:00,118.56,118.63,118.37,118.41,20227.0,117.7542,117.8237,117.5655,117.6052,20227.0
2021-09-23 11:40:00,118.38,118.52,118.2,118.2,20305.0,117.5754,117.7145,117.3966,117.3966,20305.0
2021-09-23 11:50:00,118.17,118.46,118.17,118.46,8658.0,117.3668,117.6549,117.3668,117.6549,8658.0
2021-09-23 12:00:00,118.45,118.79,118.38,118.66,10034.0,117.6449,117.9826,117.5754,117.8535,10034.0
2021-09-23 12:10:00,118.68,118.72,118.46,118.47,11219.0,117.8734,117.9131,117.6549,117.6648,11219.0
2021-09-23 12:20:00,118.47,118.66,118.44,118.59,12167.0,117.6648,117.8535,117.635,117.784,12167.0
2021-09-23 12:30:00,118.57,118.59,118.39,118.49,8936.0,117.7641,117.784,117.5853,117.6847,8936.0
2021-09-23 12:40:00,118.5,118.58,118.46,118.5,10893.0,117.6946,117.7741,117.6549,117.6946,10893.0
2021-09-23 12:50:00,118.49,118.74,118.44,118.73,13007.0,117.6847,117.933,117.635,117.923,13007.0
2021-09-23 13:00:00,118.77,119.05,118.76,119.01,16155.0,117.9628,118.2409,117.9528,118.2011,16155.0
2021-09-23 13:10:00,118.99,118.99,118.81,118.88,14580.0,118.1813,118.1813,118.0025,118.072,14580.0
2021-09-23 13:20:00,118.92,118.92,118.78,118.8,8529.0,118.1117,118.1117,117.9727,117.9926,8529.0
2021-09-23 13:30:00,118.83,118.95,118.79,118.92,10732.0,118.0224,118.1415,117.9826,118.1117,10732.0
2021-09-23 13:40:00,118.95,119.12,118.95,119.11,10805.0,118.1415,118.3104,118.1415,118.3005,10805.0
2021-09-23 13:50:00,119.11,119.3,119.03,119.03,20554.0,118.3005,118.4892,118.221,118.221,20554.0
2021-09-23 14:00:00,119.06,119.19,118.97,119.0,15719.0,118.2508,118.3799,118.1614,118.1912,15719.0
2021-09-23 14:10:00,118.96,119.29,118.94,119.15,14768.0,118.1515,118.4792,118.1316,118.3402,14768.0
2021-09-23 14:20:00,119.14,119.2,119.0,119.0,15689.0,118.3302,118.3898,118.1912,118.1912,15689.0
2021-09-23 14:30:00,119.0,119.13,118.9,118.96,9024.0,118.1912,118.3203,118.0919,118.1515,9024.0
2021-09-23 14:40:00,118.94,119.09,118.9,118.97,9710.0,118.1316,118.2806,118.0919,118.1614,9710.0
2021-09-23 14:50:00,118.95,119.08,118.89,118.91,11734.0,118.1415,118.2707,118.0819,118.1018,11734.0
2021-09-23 15:00:00,118.91,119.01,118.8,118.82,52317.0,118.1018,118.2011,117.9926,118.0124,52317.0
2021-09-23 15:10:00,118.81,118.9,118.53,118.57,16758.0,118.0025,118.0919,117.7244,117.7641,16758.0
2021-09-23 15:20:00,118.55,118.66,118.51,118.52,20502.0,117.7443,117.8535,117.7045,117.7145,20502.0
2021-09-23 15:30:00,118.54,118.56,118.35,118.44,35574.0,117.7343,117.7542,117.5456,117.635,35574.0
2021-09-23 15:40:00,118.44,118.56,118.34,118.56,46281.0,117.635,117.7542,117.5357,117.7542,46281.0
2021-09-23 15:50:00,118.53,118.65,118.43,118.63,155204.0,117.7244,117.8436,117.6251,117.8237,155204.0
2021-09-24 09:30:00,118.02,119.18,118.02,118.6,30679.0,117.2179,118.37,117.2179,117.7939,30679.0
2021-09-24 09:40:00,118.61,118.99,118.4,118.42,30738.0,117.8038,118.1813,117.5953,117.6151,30738.0
2021-09-24 09:50:00,118.55,119.25,118.47,119.21,23042.0,117.7443,118.4395,117.6648,118.3998,23042.0
2021-09-24 10:00:00,119.3,119.42,118.56,118.72,32231.0,118.4892,118.6083,117.7542,117.9131,32231.0
2021-09-24 10:10:00,118.79,118.8,118.26,118.3,11273.0,117.9826,117.9926,117.4562,117.496,11273.0
2021-09-24 10:20:00,118.37,118.47,118.14,118.14,13536.0,117.5655,117.6648,117.337,117.337,13536.0
2021-09-24 10:30:00,118.23,118.35,118.05,118.05,9208.0,117.4264,117.5456,117.2477,117.2477,9208.0
2021-09-24 10:40:00,118.11,118.22,117.91,118.15,13839.0,117.3072,117.4165,117.1086,117.347,13839.0
2021-09-24 10:50:00,118.18,118.18,117.65,117.73,22206.0,117.3768,117.3768,116.8504,116.9298,22206.0
2021-09-24 11:00:00,117.71,118.06,117.7,118.01,8419.0,116.91,117.2576,116.9,117.2079,8419.0
2021-09-24 11:10:00,118.0,118.12,117.91,118.07,9850.0,117.198,117.3172,117.1086,117.2675,9850.0
2021-09-24 11:20:00,118.1,118.15,117.84,117.87,10675.0,117.2973,117.347,117.0391,117.0689,10675.0
2021-09-24 11:30:00,117.86,118.07,117.79,118.06,18579.0,117.0589,117.2675,116.9894,117.2576,18579.0
2021-09-24 11:40:00,118.11,118.21,117.96,117.98,11171.0,117.3072,117.4066,117.1583,117.1781,11171.0
2021-09-24 11:50:00,118.03,118.15,118.0,118.11,6102.0,117.2278,117.347,117.198,117.3072,6102.0
2021-09-24 12:00:00,118.11,118.24,118.03,118.24,5932.0,117.3072,117.4364,117.2278,117.4364,5932.0
2021-09-24 12:10:00,118.21,118.21,118.1,118.17,17048.0,117.4066,117.4066,117.2973,117.3668,17048.0
2021-09-24 12:20:00,118.15,118.15,118.03,118.04,11033.0,117.347,117.347,117.2278,117.2377,11033.0
2021-09-24 12:30:00,118.05,118.1,118.04,118.09,13456.0,117.2477,117.2973,117.2377,117.2874,13456.0
2021-09-24 12:40:00,118.09,118.12,117.85,117.94,16677.0,117.2874,117.3172,117.049,117.1384,16677.0
2021-09-24 12:50:00,117.96,118.0,117.86,117.94,9228.0,117.1583,117.198,117.0589,117.1384,9228.0
2021-09-24 13:00:00,117.97,117.97,117.73,117.76,8211.0,117.1682,117.1682,116.9298,116.9596,8211.0
2021-09-24 13:10:00,117.82,118.05,117.81,117.94,10584.0,117.0192,117.2477,117.0093,117.1384,10584.0
2021-09-24 13:20:00,117.97,118.02,117.83,117.84,9752.0,117.1682,117.2179,117.0291,117.0391,9752.0
2021-09-24 13:30:00,117.83,117.87,117.63,117.63,9822.0,117.0291,117.0689,116.8305,116.8305,9822.0
2021-09-24 13:40:00,117.65,117.7,117.64,117.66,10878.0,116.8504,116.9,116.8404,116.8603,10878.0
2021-09-24 13:50:00,117.66,117.81,117.65,117.66,12619.0,116.8603,117.0093,116.8504,116.8603,12619.0
2021-09-24 14:00:00,117.68,117.79,117.66,117.75,9701.0,116.8802,116.9894,116.8603,116.9497,9701.0
2021-09-24 14:10:00,117.76,117.84,117.7,117.71,7170.0,116.9596,117.0391,116.9,116.91,7170.0
2021-09-24 14:20:00,117.72,117.84,117.71,117.77,8076.0,116.9199,117.0391,116.91,116.9696,8076.0
2021-09-24 14:30:00,117.82,117.87,117.71,117.76,7361.0,117.0192,117.0689,116.91,116.9596,7361.0
2021-09-24 14:40:00,117.77,117.88,117.77,117.85,15099.0,116.9696,117.0788,116.9696,117.049,15099.0
2021-09-24 14:50:00,117.86,117.98,117.84,117.97,12018.0,117.0589,117.1781,117.0391,117.1682,12018.0
2021-09-24 15:00:00,117.98,117.98,117.66,117.7,21684.0,117.1781,117.1781,116.8603,116.9,21684.0
2021-09-24 15:10:00,117.71,117.84,117.69,117.8,11744.0,116.91,117.0391,116.8901,116.9994,11744.0
2021-09-24 15:20:00,117.78,117.88,117.75,117.78,10356.0,116.9795,117.0788,116.9497,116.9795,10356.0
2021-09-24 15:30:00,117.79,117.79,117.56,117.62,26610.0,116.9894,116.9894,116.761,116.8206,26610.0
2021-09-24 15:40:00,117.61,117.85,117.6,117.76,40937.0,116.8106,117.049,116.8007,116.9596,40937.0
2021-09-24 15:50:00,117.75,117.82,117.27,117.28,135144.0,116.9497,117.0192,116.473,116.4829,135144.0
2021-09-27 09:30:00,118.01,118.44,117.92,118.43,26313.0,117.2079,117.635,117.1185,117.6251,26313.0
2021-09-27 09:40:00,118.65,118.65,117.86,117.95,26035.0,117.8436,117.8436,117.0589,117.1483,26035.0
2021-09-27 09:50:00,117.79,118.44,117.78,118.44,11822.0,116.9894,117.635,116.9795,117.635,11822.0
2021-09-27 10:00:00,118.32,118.52,117.93,118.52,14613.0,117.5158,117.7145,117.1285,117.7145,14613.0
2021-09-27 10:10:00,118.49,118.7,118.29,118.32,8212.0,117.6847,117.8932,117.486,117.5158,8212.0
2021-09-27 10:20:00,118.33,118.39,118.06,118.33,4312.0,117.5258,117.5853,117.2576,117.5258,4312.0
2021-09-27 10:30:00,118.61,118.72,118.51,118.59,13373.0,117.8038,117.9131,117.7045,117.784,13373.0
2021-09-27 10:40:00,118.61,118.68,118.38,118.55,6595.0,117.8038,117.8734,117.5754,117.7443,6595.0
2021-09-27 10:50:00,118.55,118.59,118.21,118.3,8625.0,117.7443,117.784,117.4066,117.496,8625.0
2021-09-27 11:00:00,118.4,118.42,118.16,118.18,4762.0,117.5953,117.6151,117.3569,117.3768,4762.0
2021-09-27 11:10:00,118.15,118.48,118.07,118.39,7480.0,117.347,117.6747,117.2675,117.5853,7480.0
2021-09-27 11:20:00,118.36,118.36,118.18,118.24,4485.0,117.5555,117.5555,117.3768,117.4364,4485.0
2021-09-27 11:30:00,118.25,118.33,118.19,118.29,4359.0,117.4463,117.5258,117.3867,117.486,4359.0
2021-09-27 11:40:00,118.26,118.45,118.18,118.45,3266.0,117.4562,117.6449,117.3768,117.6449,3266.0
2021-09-27 11:50:00,118.45,118.45,118.15,118.32,4543.0,117.6449,117.6449,117.347,117.5158,4543.0
2021-09-27 12:00:00,118.26,118.27,118.17,118.27,2797.0,117.4562,117.4662,117.3668,117.4662,2797.0
2021-09-27 12:10:00,118.25,118.29,117.98,118.18,5535.0,117.4463,117.486,117.1781,117.3768,5535.0
2021-09-27 12:20:00,117.97,118.19,117.97,118.16,3553.0,117.1682,117.3867,117.1682,117.3569,3553.0
2021-09-27 12:30:00,118.1,118.18,117.76,117.8,10904.0,117.2973,117.3768,116.9596,116.9994,10904.0
2021-09-27 12:40:00,117.77,117.78,117.39,117.71,22133.0,116.9696,116.9795,116.5921,116.91,22133.0
2021-09-27 12:50:00,117.61,117.69,117.49,117.5,3748.0,116.8106,116.8901,116.6915,116.7014,3748.0
2021-09-27 13:00:00,117.57,117.72,117.56,117.62,12912.0,116.7709,116.9199,116.761,116.8206,12912.0
2021-09-27 13:10:00,117.53,117.69,117.53,117.64,6940.0,116.7312,116.8901,116.7312,116.8404,6940.0
2021-09-27 13:20:00,117.62,117.65,117.52,117.58,6058.0,116.8206,116.8504,116.7213,116.7808,6058.0
2021-09-27 13:30:00,117.54,117.55,117.15,117.26,6142.0,116.7411,116.7511,116.3538,116.463,6142.0
2021-09-27 13:40:00,117.27,117.27,117.08,117.14,6904.0,116.473,116.473,116.2842,116.3438,6904.0
2021-09-27 13:50:00,117.18,117.21,117.02,117.06,10955.0,116.3836,116.4134,116.2247,116.2644,10955.0
2021-09-27 14:00:00,117.08,117.52,117.07,117.49,7321.0,116.2842,116.7213,116.2743,116.6915,7321.0
2021-09-27 14:10:00,117.53,117.55,117.37,117.45,14614.0,116.7312,116.7511,116.5723,116.6517,14614.0
2021-09-27 14:20:00,117.46,117.47,117.26,117.35,7224.0,116.6617,116.6716,116.463,116.5524,7224.0
2021-09-27 14:30:00,117.3,117.31,117.11,117.12,6167.0,116.5028,116.5127,116.314,116.324,6167.0
2021-09-27 14:40:00,117.14,117.28,117.1,117.19,7704.0,116.3438,116.4829,116.3041,116.3935,7704.0
2021-09-27 14:50:00,117.18,117.23,117.12,117.18,7245.0,116.3836,116.4332,116.324,116.3836,7245.0
2021-09-27 15:00:00,117.16,117.16,117.0,117.04,10580.0,116.3637,116.3637,116.2048,116.2445,10580.0
2021-09-27 15:10:00,117.05,117.15,116.96,117.12,9936.0,116.2545,116.3538,116.1651,116.324,9936.0
2021-09-27 15:20:00,117.14,117.14,116.93,117.02,15987.0,116.3438,116.3438,116.1353,116.2247,15987.0
2021-09-27 15:30:00,117.04,117.3,117.01,117.09,26927.0,116.2445,116.5028,116.2147,116.2942,26927.0
2021-09-27 15:40:00,117.13,117.29,116.92,116.93,32054.0,116.3339,116.4928,116.1253,116.1353,32054.0
2021-09-27 15:50:00,116.9,117.05,116.73,117.04,108948.0,116.1055,116.2545,115.9366,116.2445,108948.0
2021-09-28 09:30:00,115.86,117.12,115.27,115.38,46405.0,115.0725,116.324,114.4865,114.5958,46405.0
2021-09-28 09:40:00,115.28,115.49,114.57,115.19,16366.0,114.4965,114.7051,113.7913,114.4071,16366.0
2021-09-28 09:50:00,115.13,115.42,114.64,115.13,9587.0,114.3475,114.6355,113.8608,114.3475,9587.0
2021-09-28 10:00:00,115.14,115.14,114.54,114.55,13650.0,114.3574,114.3574,113.7615,113.7714,13650.0
2021-09-28 10:10:00,114.61,114.78,114.11,114.51,17078.0,113.831,113.9999,113.3344,113.7317,17078.0
2021-09-28 10:20:00,114.37,114.5,114.1,114.37,16031.0,113.5927,113.7218,113.3245,113.5927,16031.0
2021-09-28 10:30:00,114.31,115.07,114.25,115.02,9519.0,113.5331,114.2879,113.4735,114.2382,9519.0
2021-09-28 10:40:00,114.96,115.54,114.8,115.45,16796.0,114.1787,114.7547,114.0197,114.6653,16796.0
2021-09-28 10:50:00,115.4,115.74,115.23,115.54,9347.0,114.6157,114.9534,114.4468,114.7547,9347.0
2021-09-28 11:00:00,115.8,115.8,115.14,115.14,4610.0,115.0129,115.0129,114.3574,114.3574,4610.0
2021-09-28 11:10:00,115.17,115.22,114.74,115.1,8471.0,114.3872,114.4369,113.9602,114.3177,8471.0
2021-09-28 11:20:00,115.21,115.3,115.05,115.17,7950.0,114.427,114.5163,114.268,114.3872,7950.0
2021-09-28 11:30:00,115.13,115.3,115.07,115.18,6650.0,114.3475,114.5163,114.2879,114.3972,6650.0
2021-09-28 11:40:00,115.27,115.28,114.9,115.0,8151.0,114.4865,114.4965,114.1191,114.2184,8151.0
2021-09-28 11:50:00,114.99,115.03,114.73,114.94,5287.0,114.2085,114.2482,113.9502,114.1588,5287.0
2021-09-28 12:00:00,114.84,114.86,114.68,114.83,7902.0,114.0595,114.0793,113.9006,114.0495,7902.0
2021-09-28 12:10:00,114.79,115.5,114.78,115.37,34830.0,114.0098,114.715,113.9999,114.5859,34830.0
2021-09-28 12:20:00,115.26,115.71,115.22,115.71,11475.0,114.4766,114.9236,114.4369,114.9236,11475.0
2021-09-28 12:30:00,115.71,115.9,115.53,115.72,12220.0,114.9236,115.1123,114.7448,114.9335,12220.0
2021-09-28 12:40:00,115.67,115.67,115.28,115.28,7982.0,114.8838,114.8838,114.4965,114.4965,7982.0
2021-09-28 12:50:00,115.31,115.48,115.23,115.32,9021.0,114.5263,114.6951,114.4468,114.5362,9021.0
2021-09-28 13:00:00,115.36,115.6,115.25,115.58,8956.0,114.5759,114.8143,114.4667,114.7944,8956.0
2021-09-28 13:10:00,115.6,115.95,115.6,115.91,9629.0,114.8143,115.1619,114.8143,115.1222,9629.0
2021-09-28 13:20:00,115.85,116.31,115.85,116.25,9129.0,115.0626,115.5195,115.0626,115.4599,9129.0
2021-09-28 13:30:00,116.15,116.15,115.76,115.9,5864.0,115.3606,115.3606,114.9732,115.1123,5864.0
2021-09-28 13:40:00,115.91,116.06,115.57,115.59,9714.0,115.1222,115.2712,114.7845,114.8044,9714.0
2021-09-28 13:50:00,115.58,115.68,115.54,115.58,7404.0,114.7944,114.8938,114.7547,114.7944,7404.0
2021-09-28 14:00:00,115.6,115.62,115.5,115.56,9601.0,114.8143,114.8342,114.715,114.7746,9601.0
2021-09-28 14:10:00,115.52,115.57,115.17,115.57,6875.0,114.7349,114.7845,114.3872,114.7845,6875.0
2021-09-28 14:20:00,115.65,115.75,115.53,115.75,6724.0,114.864,114.9633,114.7448,114.9633,6724.0
2021-09-28 14:30:00,115.69,115.83,115.6,115.72,11368.0,114.9037,115.0427,114.8143,114.9335,11368.0
2021-09-28 14:40:00,115.71,116.29,115.71,116.24,7423.0,114.9236,115.4996,114.9236,115.45,7423.0
2021-09-28 14:50:00,116.28,116.38,116.18,116.25,10359.0,115.4897,115.589,115.3904,115.4599,10359.0
2021-09-28 15:00:00,116.18,116.38,116.09,116.33,6091.0,115.3904,115.589,115.301,115.5393,6091.0
2021-09-28 15:10:00,116.33,116.36,116.11,116.21,7327.0,115.5393,115.5691,115.3208,115.4202,7327.0
2021-09-28 15:20:00,116.17,116.2,115.88,115.92,9957.0,115.3804,115.4102,115.0924,115.1321,9957.0
2021-09-28 15:30:00,115.85,116.29,115.85,116.06,23730.0,115.0626,115.4996,115.0626,115.2712,23730.0
2021-09-28 15:40:00,116.04,116.29,115.58,115.58,19852.0,115.2513,115.4996,114.7944,114.7944,19852.0
2021-09-28 15:50:00,115.59,115.88,115.54,115.81,63066.0,114.8044,115.0924,114.7547,115.0229,63066.0
2021-09-29 09:30:00,116.39,116.39,115.27,115.44,27326.0,115.5989,115.5989,114.4865,114.6554,27326.0
2021-09-29 09:40:00,115.33,115.82,115.14,115.58,12150.0,114.5461,115.0328,114.3574,114.7944,12150.0
2021-09-29 09:50:00,115.62,115.95,115.14,115.21,23247.0,114.8342,115.1619,114.3574,114.427,23247.0
2021-09-29 10:00:00,115.18,115.63,115.16,115.52,16831.0,114.3972,114.8441,114.3773,114.7349,16831.0
2021-09-29 10:10:00,115.54,115.62,115.28,115.47,22010.0,114.7547,114.8342,114.4965,114.6852,22010.0
2021-09-29 10:20:00,115.55,115.75,115.32,115.34,20676.0,114.7646,114.9633,114.5362,114.5561,20676.0
2021-09-29 10:30:00,115.33,115.36,114.79,114.8,17397.0,114.5461,114.5759,114.0098,114.0197,17397.0
2021-09-29 10:40:00,114.88,115.24,114.87,115.23,18992.0,114.0992,114.4568,114.0893,114.4468,18992.0
2021-09-29 10:50:00,115.13,115.2,114.85,115.18,15780.0,114.3475,114.417,114.0694,114.3972,15780.0
2021-09-29 11:00:00,115.15,115.28,115.07,115.15,8878.0,114.3674,114.4965,114.2879,114.3674,8878.0
2021-09-29 11:10:00,115.2,115.35,115.12,115.14,11009.0,114.417,114.566,114.3376,114.3574,11009.0
2021-09-29 11:20:00,115.14,115.2,114.68,114.7,54344.0,114.3574,114.417,113.9006,113.9204,54344.0
2021-09-29 11:30:00,114.71,115.0,114.64,114.74,14574.0,113.9304,114.2184,113.8608,113.9602,14574.0
2021-09-29 11:40:00,114.74,114.74,114.53,114.65,10469.0,113.9602,113.9602,113.7516,113.8708,10469.0
2021-09-29 11:50:00,114.68,114.89,114.58,114.81,28539.0,113.9006,114.1091,113.8012,114.0297,28539.0
2021-09-29 12:00:00,114.86,114.95,114.79,114.87,8631.0,114.0793,114.1687,114.0098,114.0893,8631.0
2021-09-29 12:10:00,114.83,114.93,114.78,114.83,9170.0,114.0495,114.1489,113.9999,114.0495,9170.0
2021-09-29 12:20:00,114.78,114.82,114.62,114.71,8673.0,113.9999,114.0396,113.841,113.9304,8673.0
2021-09-29 12:30:00,114.71,114.89,114.67,114.88,13181.0,113.9304,114.1091,113.8906,114.0992,13181.0
2021-09-29 12:40:00,114.89,114.94,114.71,114.84,7418.0,114.1091,114.1588,113.9304,114.0595,7418.0
2021-09-29 12:50:00,114.88,115.13,114.82,115.09,14125.0,114.0992,114.3475,114.0396,114.3078,14125.0
2021-09-29 13:00:00,115.09,115.17,114.98,115.17,35537.0,114.3078,114.3872,114.1985,114.3872,35537.0
2021-09-29 13:10:00,115.18,115.47,115.12,115.45,17068.0,114.3972,114.6852,114.3376,114.6653,17068.0
2021-09-29 13:20:00,115.45,115.69,115.45,115.67,13848.0,114.6653,114.9037,114.6653,114.8838,13848.0
2021-09-29 13:30:00,115.67,115.7,115.49,115.57,7605.0,114.8838,114.9136,114.7051,114.7845,7605.0
2021-09-29 13:40:00,115.56,115.81,115.47,115.64,12254.0,114.7746,115.0229,114.6852,114.854,12254.0
2021-09-29 13:50:00,115.66,116.2,115.59,116.14,21931.0,114.8739,115.4102,114.8044,115.3506,21931.0
2021-09-29 14:00:00,116.26,116.33,116.11,116.32,14475.0,115.4698,115.5393,115.3208,115.5294,14475.0
2021-09-29 14:10:00,116.36,116.43,116.05,116.05,25934.0,115.5691,115.6387,115.2612,115.2612,25934.0
2021-09-29 14:20:00,116.15,116.22,115.99,115.99,7472.0,115.3606,115.4301,115.2017,115.2017,7472.0
2021-09-29 14:30:00,116.01,116.22,115.98,116.15,6690.0,115.2215,115.4301,115.1917,115.3606,6690.0
2021-09-29 14:40:00,116.06,116.24,115.93,115.94,16571.0,115.2712,115.45,115.1421,115.152,16571.0
2021-09-29 14:50:00,116.0,116.22,116.0,116.15,14134.0,115.2116,115.4301,115.2116,115.3606,14134.0
2021-09-29 15:00:00,116.18,116.23,115.91,116.1,13054.0,115.3904,115.44,115.1222,115.3109,13054.0
2021-09-29 15:10:00,116.05,116.29,116.03,116.28,12367.0,115.2612,115.4996,115.2414,115.4897,12367.0
2021-09-29 15:20:00,116.25,116.37,116.15,116.27,13076.0,115.4599,115.5791,115.3606,115.4798,13076.0
2021-09-29 15:30:00,116.27,116.45,116.16,116.2,17184.0,115.4798,115.6585,115.3705,115.4102,17184.0
2021-09-29 15:40:00,116.2,116.21,116.01,116.03,23581.0,115.4102,115.4202,115.2215,115.2414,23581.0
2021-09-29 15:50:00,116.0,116.03,115.82,115.83,109247.0,115.2116,115.2414,115.0328,115.0427,109247.0
2021-09-30 09:30:00,116.58,116.58,115.35,115.53,13938.0,115.8487,115.8487,114.6264,114.8053,13938.0
2021-09-30 09:40:00,115.54,116.46,115.54,116.12,10975.0,114.8152,115.7294,114.8152,115.3916,10975.0
2021-09-30 09:50:00,116.3,116.42,115.78,115.86,7032.0,115.5704,115.6897,115.0537,115.1332,7032.0
2021-09-30 10:00:00,115.77,116.27,115.54,116.27,13862.0,115.0438,115.5406,114.8152,115.5406,13862.0
2021-09-30 10:10:00,116.36,116.48,115.84,115.98,11033.0,115.6301,115.7493,115.1133,115.2524,11033.0
2021-09-30 10:20:00,115.96,116.15,115.71,116.09,11954.0,115.2326,115.4214,114.9841,115.3618,11954.0
2021-09-30 10:30:00,116.03,116.42,116.03,116.09,10723.0,115.3021,115.6897,115.3021,115.3618,10723.0
2021-09-30 10:40:00,116.02,116.02,115.73,115.78,6094.0,115.2922,115.2922,115.004,115.0537,6094.0
2021-09-30 10:50:00,115.83,115.95,115.28,115.28,7420.0,115.1034,115.2226,114.5568,114.5568,7420.0
2021-09-30 11:00:00,115.32,115.74,115.24,115.66,10060.0,114.5966,115.014,114.5171,114.9345,10060.0
2021-09-30 11:10:00,115.72,116.0,115.53,115.89,8735.0,114.9941,115.2723,114.8053,115.163,8735.0
2021-09-30 11:20:00,115.88,115.88,115.61,115.8,6539.0,115.1531,115.1531,114.8848,115.0736,6539.0
2021-09-30 11:30:00,115.79,115.83,115.35,115.52,5220.0,115.0636,115.1034,114.6264,114.7953,5220.0
2021-09-30 11:40:00,115.52,115.55,115.03,115.1,9942.0,114.7953,114.8251,114.3084,114.378,9942.0
2021-09-30 11:50:00,115.08,115.1,114.84,114.98,5399.0,114.3581,114.378,114.1196,114.2587,5399.0
2021-09-30 12:00:00,114.97,115.01,114.61,114.61,6655.0,114.2488,114.2885,113.891,113.891,6655.0
2021-09-30 12:10:00,114.61,114.65,114.32,114.55,20033.0,113.891,113.9308,113.6029,113.8314,20033.0
2021-09-30 12:20:00,114.66,114.7,114.43,114.48,6971.0,113.9407,113.9805,113.7122,113.7619,6971.0
2021-09-30 12:30:00,114.3,114.62,114.17,114.6,6296.0,113.583,113.901,113.4538,113.8811,6296.0
2021-09-30 12:40:00,114.66,115.02,114.66,115.02,5209.0,113.9407,114.2985,113.9407,114.2985,5209.0
2021-09-30 12:50:00,114.99,115.06,114.85,115.02,5520.0,114.2687,114.3382,114.1295,114.2985,5520.0
2021-09-30 13:00:00,115.02,115.35,114.95,115.35,7974.0,114.2985,114.6264,114.2289,114.6264,7974.0
2021-09-30 13:10:00,115.39,115.39,115.09,115.22,8258.0,114.6661,114.6661,114.368,114.4972,8258.0
2021-09-30 13:20:00,115.27,115.3,114.79,114.9,4170.0,114.5469,114.5767,114.0699,114.1792,4170.0
2021-09-30 13:30:00,114.81,114.86,114.56,114.86,5756.0,114.0898,114.1395,113.8414,114.1395,5756.0
2021-09-30 13:40:00,114.84,114.91,114.72,114.86,4230.0,114.1196,114.1892,114.0004,114.1395,4230.0
2021-09-30 13:50:00,114.92,115.06,114.92,115.06,4996.0,114.1991,114.3382,114.1991,114.3382,4996.0
2021-09-30 14:00:00,115.08,115.52,115.07,115.43,23328.0,114.3581,114.7953,114.3482,114.7059,23328.0
2021-09-30 14:10:00,115.38,115.41,115.01,115.01,5947.0,114.6562,114.686,114.2885,114.2885,5947.0
2021-09-30 14:20:00,115.03,115.05,114.91,115.05,7258.0,114.3084,114.3283,114.1892,114.3283,7258.0
2021-09-30 14:30:00,115.16,115.19,114.89,115.04,9148.0,114.4376,114.4674,114.1693,114.3183,9148.0
2021-09-30 14:40:00,115.12,115.44,115.12,115.38,5079.0,114.3978,114.7158,114.3978,114.6562,5079.0
2021-09-30 14:50:00,115.4,115.51,115.14,115.14,9096.0,114.6761,114.7854,114.4177,114.4177,9096.0
2021-09-30 15:00:00,115.13,115.23,115.01,115.07,16094.0,114.4078,114.5072,114.2885,114.3482,16094.0
2021-09-30 15:10:00,115.06,115.49,115.04,115.38,14075.0,114.3382,114.7655,114.3183,114.6562,14075.0
2021-09-30 15:20:00,115.36,115.37,115.23,115.29,10826.0,114.6363,114.6463,114.5072,114.5668,10826.0
2021-09-30 15:30:00,115.26,115.6,115.19,115.2,18897.0,114.537,114.8748,114.4674,114.4773,18897.0
2021-09-30 15:40:00,115.15,115.2,114.73,114.77,34049.0,114.4277,114.4773,114.0103,114.05,34049.0
2021-09-30 15:50:00,114.74,114.74,113.83,113.88,135470.0,114.0202,114.0202,113.1159,113.1656,135470.0
2021-10-01 09:30:00,114.3,115.06,113.94,114.22,18205.0,113.583,114.3382,113.2252,113.5035,18205.0
2021-10-01 09:40:00,114.24,114.42,113.52,113.84,17686.0,113.5234,113.7022,112.8079,113.1259,17686.0
2021-10-01 09:50:00,113.86,114.5,113.85,114.5,6774.0,113.1457,113.7817,113.1358,113.7817,6774.0
2021-10-01 10:00:00,114.52,114.75,114.22,114.3,11481.0,113.8016,114.0302,113.5035,113.583,11481.0
2021-10-01 10:10:00,114.22,114.33,113.63,113.84,10790.0,113.5035,113.6128,112.9172,113.1259,10790.0
2021-10-01 10:20:00,113.84,113.84,113.35,113.8,25054.0,113.1259,113.1259,112.6389,113.0861,25054.0
2021-10-01 10:30:00,113.73,114.12,113.55,113.74,11225.0,113.0166,113.4041,112.8377,113.0265,11225.0
2021-10-01 10:40:00,113.78,114.29,113.78,114.29,15364.0,113.0662,113.573,113.0662,113.573,15364.0
2021-10-01 10:50:00,114.23,114.54,114.0,114.52,5362.0,113.5134,113.8215,113.2849,113.8016,5362.0
2021-10-01 11:00:00,114.53,114.71,114.25,114.34,15181.0,113.8115,113.9904,113.5333,113.6227,15181.0
2021-10-01 11:10:00,114.24,115.56,114.12,115.47,40984.0,113.5234,114.8351,113.4041,114.7456,40984.0
2021-10-01 11:20:00,115.53,116.2,115.49,115.54,40997.0,114.8053,115.4711,114.7655,114.8152,40997.0
2021-10-01 11:30:00,115.59,116.04,115.5,115.76,10925.0,114.8649,115.3121,114.7755,115.0338,10925.0
2021-10-01 11:40:00,115.81,115.94,115.61,115.74,9054.0,115.0835,115.2127,114.8848,115.014,9054.0
2021-10-01 11:50:00,115.71,115.79,115.48,115.67,5719.0,114.9841,115.0636,114.7556,114.9444,5719.0
2021-10-01 12:00:00,115.68,115.78,115.51,115.59,14138.0,114.9543,115.0537,114.7854,114.8649,14138.0
2021-10-01 12:10:00,115.56,115.7,115.49,115.7,7339.0,114.8351,114.9742,114.7655,114.9742,7339.0
2021-10-01 12:20:00,115.7,116.07,115.7,115.86,17984.0,114.9742,115.3419,114.9742,115.1332,17984.0
2021-10-01 12:30:00,115.86,116.05,115.64,115.73,52854.0,115.1332,115.322,114.9146,115.004,52854.0
2021-10-01 12:40:00,115.73,116.08,115.73,115.85,24055.0,115.004,115.3518,115.004,115.1233,24055.0
2021-10-01 12:50:00,115.85,115.92,115.67,115.76,25097.0,115.1233,115.1928,114.9444,115.0338,25097.0
2021-10-01 13:00:00,115.71,116.0,115.61,115.99,20978.0,114.9841,115.2723,114.8848,115.2624,20978.0
2021-10-01 13:10:00,116.0,116.02,115.7,115.8,22164.0,115.2723,115.2922,114.9742,115.0736,22164.0
2021-10-01 13:20:00,115.74,115.84,115.46,115.74,62060.0,115.014,115.1133,114.7357,115.014,62060.0
2021-10-01 13:30:00,115.74,116.02,115.66,115.87,48741.0,115.014,115.2922,114.9345,115.1431,48741.0
2021-10-01 13:40:00,115.91,116.0,115.69,115.96,29585.0,115.1829,115.2723,114.9643,115.2326,29585.0
2021-10-01 13:50:00,115.98,116.13,115.96,116.0,4987.0,115.2524,115.4015,115.2326,115.2723,4987.0
2021-10-01 14:00:00,116.06,116.35,116.05,116.14,8861.0,115.3319,115.6201,115.322,115.4114,8861.0
2021-10-01 14:10:00,116.13,116.15,115.93,116.13,7410.0,115.4015,115.4214,115.2028,115.4015,7410.0
2021-10-01 14:20:00,116.12,116.48,116.12,116.31,16766.0,115.3916,115.7493,115.3916,115.5804,16766.0
2021-10-01 14:30:00,116.29,116.43,116.26,116.4,10981.0,115.5605,115.6996,115.5307,115.6698,10981.0
2021-10-01 14:40:00,116.4,116.44,116.25,116.4,9499.0,115.6698,115.7096,115.5208,115.6698,9499.0
2021-10-01 14:50:00,116.38,116.57,116.33,116.55,8260.0,115.6499,115.8387,115.6003,115.8189,8260.0
2021-10-01 15:00:00,116.59,116.82,116.56,116.58,10096.0,115.8586,116.0872,115.8288,115.8487,10096.0
2021-10-01 15:10:00,116.6,117.63,116.57,117.2,226989.0,115.8686,116.8921,115.8387,116.4648,226989.0
2021-10-01 15:20:00,117.17,117.34,116.88,116.89,39332.0,116.435,116.6039,116.1468,116.1567,39332.0
2021-10-01 15:30:00,116.9,116.9,116.55,116.73,35619.0,116.1667,116.1667,115.8189,115.9977,35619.0
2021-10-01 15:40:00,116.72,116.83,116.54,116.77,40044.0,115.9878,116.0971,115.8089,116.0375,40044.0
2021-10-01 15:50:00,116.77,117.04,116.51,116.67,83127.0,116.0375,116.3058,115.7791,115.9381,83127.0
2021-10-04 09:30:00,116.15,117.32,116.15,116.81,42021.0,115.4214,116.584,115.4214,116.0772,42021.0
2021-10-04 09:40:00,116.66,117.1,116.28,116.91,14167.0,115.9282,116.3654,115.5506,116.1766,14167.0
2021-10-04 09:50:00,116.79,117.45,116.64,117.01,16302.0,116.0574,116.7132,115.9083,116.276,16302.0
2021-10-04 10:00:00,117.09,117.2,116.12,116.39,22925.0,116.3555,116.4648,115.3916,115.6599,22925.0
2021-10-04 10:10:00,116.4,116.47,115.63,115.65,32624.0,115.6698,115.7394,114.9046,114.9245,32624.0
2021-10-04 10:20:00,115.79,115.85,115.31,115.53,16581.0,115.0636,115.1233,114.5866,114.8053,16581.0
2021-10-04 10:30:00,115.5,115.6,114.77,114.89,24399.0,114.7755,114.8748,114.05,114.1693,24399.0
2021-10-04 10:40:00,114.95,115.4,114.86,115.23,24517.0,114.2289,114.6761,114.1395,114.5072,24517.0
2021-10-04 10:50:00,115.17,115.18,114.37,114.7,17070.0,114.4475,114.4575,113.6525,113.9805,17070.0
2021-10-04 11:00:00,114.65,114.69,114.17,114.69,18918.0,113.9308,113.9705,113.4538,113.9705,18918.0
2021-10-04 11:10:00,114.64,114.65,114.22,114.22,11015.0,113.9209,113.9308,113.5035,113.5035,11015.0
2021-10-04 11:20:00,114.2,114.26,113.77,113.89,32597.0,113.4836,113.5432,113.0563,113.1756,32597.0
2021-10-04 11:30:00,113.97,114.17,113.11,113.22,81505.0,113.2551,113.4538,112.4005,112.5098,81505.0
2021-10-04 11:40:00,113.21,113.83,113.2,113.71,18141.0,112.4998,113.1159,112.4899,112.9967,18141.0
2021-10-04 11:50:00,113.67,114.08,113.67,114.02,9129.0,112.9569,113.3644,112.9569,113.3047,9129.0
2021-10-04 12:00:00,114.04,114.04,113.75,113.97,5154.0,113.3246,113.3246,113.0364,113.2551,5154.0
2021-10-04 12:10:00,113.89,114.04,113.85,113.96,7411.0,113.1756,113.3246,113.1358,113.2451,7411.0
2021-10-04 12:20:00,113.91,113.97,113.7,113.79,5395.0,113.1954,113.2551,112.9867,113.0762,5395.0
2021-10-04 12:30:00,113.72,114.0,113.72,114.0,3734.0,113.0066,113.2849,113.0066,113.2849,3734.0
2021-10-04 12:40:00,113.93,114.0,113.71,114.0,7449.0,113.2153,113.2849,112.9967,113.2849,7449.0
2021-10-04 12:50:00,113.98,114.28,113.98,114.11,19015.0,113.265,113.5631,113.265,113.3942,19015.0
2021-10-04 13:00:00,114.07,114.25,113.82,114.25,13866.0,113.3544,113.5333,113.106,113.5333,13866.0
2021-10-04 13:10:00,114.16,114.16,113.79,113.8,18772.0,113.4439,113.4439,113.0762,113.0861,18772.0
2021-10-04 13:20:00,113.8,113.98,113.72,113.93,12003.0,113.0861,113.265,113.0066,113.2153,12003.0
2021-10-04 13:30:00,113.94,114.12,113.86,113.98,12842.0,113.2252,113.4041,113.1457,113.265,12842.0
2021-10-04 13:40:00,113.98,114.16,113.92,114.16,14206.0,113.265,113.4439,113.2054,113.4439,14206.0
2021-10-04 13:50:00,114.14,114.14,113.7,113.71,18961.0,113.424,113.424,112.9867,112.9967,18961.0
2021-10-04 14:00:00,113.76,114.0,113.66,113.8,10239.0,113.0464,113.2849,112.947,113.0861,10239.0
2021-10-04 14:10:00,113.79,113.8,113.48,113.5,9409.0,113.0762,113.0861,112.7681,112.788,9409.0
2021-10-04 14:20:00,113.53,113.65,113.27,113.4,14108.0,112.8178,112.9371,112.5594,112.6886,14108.0
2021-10-04 14:30:00,113.37,113.51,113.3,113.5,9364.0,112.6588,112.7979,112.5893,112.788,9364.0
2021-10-04 14:40:00,113.47,113.47,113.1,113.21,23247.0,112.7582,112.7582,112.3905,112.4998,23247.0
2021-10-04 14:50:00,113.22,113.52,113.1,113.49,17624.0,112.5098,112.8079,112.3905,112.7781,17624.0
2021-10-04 15:00:00,113.51,113.63,113.47,113.57,23854.0,112.7979,112.9172,112.7582,112.8576,23854.0
2021-10-04 15:10:00,113.57,113.58,113.31,113.43,17283.0,112.8576,112.8675,112.5992,112.7184,17283.0
2021-10-04 15:20:00,113.36,113.39,112.88,113.31,43139.0,112.6489,112.6787,112.1719,112.5992,43139.0
2021-10-04 15:30:00,113.28,113.55,113.21,113.21,35031.0,112.5694,112.8377,112.4998,112.4998,35031.0
2021-10-04 15:40:00,113.22,113.73,113.18,113.57,39411.0,112.5098,113.0166,112.47,112.8576,39411.0
2021-10-04 15:50:00,113.56,113.56,112.93,113.15,162598.0,112.8476,112.8476,112.2216,112.4402,162598.0
2021-10-05 09:30:00,113.16,113.19,111.69,112.61,32602.0,112.4501,112.4799,110.9894,111.9036,32602.0
2021-10-05 09:40:00,112.62,112.62,111.78,112.1,43861.0,111.9135,111.9135,111.0788,111.3968,43861.0
2021-10-05 09:50:00,112.1,113.12,112.1,112.77,9416.0,111.3968,112.4104,111.3968,112.0626,9416.0
2021-10-05 10:00:00,112.77,113.25,112.77,113.15,14445.0,112.0626,112.5396,112.0626,112.4402,14445.0
2021-10-05 10:10:00,113.21,113.96,113.12,113.74,18655.0,112.4998,113.2451,112.4104,113.0265,18655.0
2021-10-05 10:20:00,113.64,114.04,113.64,114.04,19117.0,112.9271,113.3246,112.9271,113.3246,19117.0
2021-10-05 10:30:00,114.04,114.04,113.72,113.87,21984.0,113.3246,113.3246,113.0066,113.1557,21984.0
2021-10-05 10:40:00,113.98,114.59,113.85,114.59,32177.0,113.265,113.8712,113.1358,113.8712,32177.0
2021-10-05 10:50:00,114.62,114.69,114.04,114.08,31892.0,113.901,113.9705,113.3246,113.3644,31892.0
2021-10-05 11:00:00,114.13,114.23,113.88,113.91,23345.0,113.4141,113.5134,113.1656,113.1954,23345.0
2021-10-05 11:10:00,113.92,114.02,113.43,113.63,25142.0,113.2054,113.3047,112.7184,112.9172,25142.0
2021-10-05 11:20:00,113.65,113.79,113.5,113.57,22165.0,112.9371,113.0762,112.788,112.8576,22165.0
2021-10-05 11:30:00,113.62,113.62,112.84,112.84,27782.0,112.9073,112.9073,112.1321,112.1321,27782.0
2021-10-05 11:40:00,112.89,112.99,112.64,112.75,44327.0,112.1818,112.2812,111.9334,112.0427,44327.0
2021-10-05 11:50:00,112.75,112.84,112.58,112.71,23076.0,112.0427,112.1321,111.8738,112.003,23076.0
2021-10-05 12:00:00,112.67,113.11,112.67,113.11,9489.0,111.9632,112.4005,111.9632,112.4005,9489.0
2021-10-05 12:10:00,113.13,113.15,112.64,112.64,10239.0,112.4203,112.4402,111.9334,111.9334,10239.0
2021-10-05 12:20:00,112.64,112.76,112.07,112.5,25497.0,111.9334,112.0526,111.367,111.7943,25497.0
2021-10-05 12:30:00,112.49,112.84,112.18,112.32,64913.0,111.7843,112.1321,111.4763,111.6154,64913.0
2021-10-05 12:40:00,112.33,112.62,112.29,112.56,23081.0,111.6253,111.9135,111.5856,111.8539,23081.0
2021-10-05 12:50:00,112.59,112.76,112.4,112.63,73538.0,111.8837,112.0526,111.6949,111.9235,73538.0
2021-10-05 13:00:00,112.63,112.68,112.3,112.43,42628.0,111.9235,111.9731,111.5955,111.7247,42628.0
2021-10-05 13:10:00,112.43,112.5,112.22,112.5,18023.0,111.7247,111.7943,111.516,111.7943,18023.0
2021-10-05 13:20:00,112.53,112.68,112.27,112.34,28252.0,111.8241,111.9731,111.5657,111.6353,28252.0
2021-10-05 13:30:00,112.35,112.42,112.07,112.12,56292.0,111.6452,111.7148,111.367,111.4167,56292.0
2021-10-05 13:40:00,112.12,112.19,111.87,112.07,78554.0,111.4167,111.4862,111.1682,111.367,78554.0
2021-10-05 13:50:00,112.07,112.25,111.92,111.96,38111.0,111.367,111.5458,111.2179,111.2577,38111.0
2021-10-05 14:00:00,112.0,112.43,111.91,112.43,45878.0,111.2974,111.7247,111.208,111.7247,45878.0
2021-10-05 14:10:00,112.43,112.96,112.42,112.86,33698.0,111.7247,112.2514,111.7148,112.152,33698.0
2021-10-05 14:20:00,112.86,113.07,112.84,112.87,34958.0,112.152,112.3607,112.1321,112.162,34958.0
2021-10-05 14:30:00,112.89,113.0,112.53,112.71,31040.0,112.1818,112.2911,111.8241,112.003,31040.0
2021-10-05 14:40:00,112.68,113.26,112.65,113.21,35272.0,111.9731,112.5495,111.9433,112.4998,35272.0
2021-10-05 14:50:00,113.24,113.35,113.11,113.2,25268.0,112.5296,112.6389,112.4005,112.4899,25268.0
2021-10-05 15:00:00,113.16,113.39,113.12,113.33,30619.0,112.4501,112.6787,112.4104,112.6191,30619.0
2021-10-05 15:10:00,113.31,113.41,113.1,113.1,33142.0,112.5992,112.6986,112.3905,112.3905,33142.0
2021-10-05 15:20:00,113.09,113.26,112.72,113.11,41241.0,112.3806,112.5495,112.0129,112.4005,41241.0
2021-10-05 15:30:00,113.04,113.13,112.71,112.82,78673.0,112.3309,112.4203,112.003,112.1123,78673.0
2021-10-05 15:40:00,112.83,113.01,112.46,112.58,82286.0,112.1222,112.3011,111.7545,111.8738,82286.0
2021-10-05 15:50:00,112.61,112.68,112.17,112.68,270098.0,111.9036,111.9731,111.4663,111.9731,270098.0
2021-10-06 09:30:00,111.47,112.86,111.38,111.45,41792.0,110.7707,112.152,110.6813,110.7509,41792.0
2021-10-06 09:40:00,111.51,111.55,110.62,110.65,48611.0,110.8105,110.8502,109.9261,109.9559,48611.0
2021-10-06 09:50:00,110.45,110.63,109.88,110.03,49124.0,109.7571,109.936,109.1907,109.3398,49124.0
2021-10-06 10:00:00,109.88,110.06,109.61,109.96,26518.0,109.1907,109.3696,108.9224,109.2702,26518.0
2021-10-06 10:10:00,109.94,109.97,109.24,109.44,41043.0,109.2503,109.2801,108.5547,108.7535,41043.0
2021-10-06 10:20:00,109.57,110.11,109.54,109.92,23462.0,108.8827,109.4193,108.8528,109.2305,23462.0
2021-10-06 10:30:00,109.91,110.18,109.73,109.99,19279.0,109.2205,109.4888,109.0417,109.3,19279.0
2021-10-06 10:40:00,109.97,110.0,109.42,109.54,8485.0,109.2801,109.31,108.7336,108.8528,8485.0
2021-10-06 10:50:00,109.6,109.71,109.28,109.37,19113.0,108.9125,109.0218,108.5945,108.6839,19113.0
2021-10-06 11:00:00,109.43,110.12,109.35,109.82,26181.0,108.7435,109.4292,108.664,109.1311,26181.0
2021-10-06 11:10:00,109.95,110.0,109.17,109.38,29702.0,109.2603,109.31,108.4852,108.6938,29702.0
2021-10-06 11:20:00,109.33,109.43,109.01,109.06,22682.0,108.6442,108.7435,108.3262,108.3759,22682.0
2021-10-06 11:30:00,109.02,109.03,108.56,108.98,35527.0,108.3361,108.346,107.879,108.2964,35527.0
2021-10-06 11:40:00,109.04,109.11,108.61,109.04,27320.0,108.356,108.4255,107.9287,108.356,27320.0
2021-10-06 11:50:00,109.08,109.42,109.04,109.42,29714.0,108.3957,108.7336,108.356,108.7336,29714.0
2021-10-06 12:00:00,109.48,109.73,109.35,109.73,14187.0,108.7932,109.0417,108.664,109.0417,14187.0
2021-10-06 12:10:00,109.69,110.03,109.64,110.03,8439.0,109.0019,109.3398,108.9522,109.3398,8439.0
2021-10-06 12:20:00,110.03,110.06,109.64,109.67,8465.0,109.3398,109.3696,108.9522,108.982,8465.0
2021-10-06 12:30:00,109.92,110.0,109.82,109.87,7272.0,109.2305,109.31,109.1311,109.1808,7272.0
2021-10-06 12:40:00,109.86,110.24,109.85,109.91,7534.0,109.1708,109.5485,109.1609,109.2205,7534.0
2021-10-06 12:50:00,109.91,110.07,109.84,109.84,10404.0,109.2205,109.3795,109.151,109.151,10404.0
2021-10-06 13:00:00,109.87,109.97,109.5,109.63,6251.0,109.1808,109.2801,108.8131,108.9423,6251.0
2021-10-06 13:10:00,109.6,110.25,109.46,110.18,54608.0,108.9125,109.5584,108.7733,109.4888,54608.0
2021-10-06 13:20:00,110.18,110.54,110.16,110.51,25311.0,109.4888,109.8466,109.469,109.8168,25311.0
2021-10-06 13:30:00,110.53,110.82,110.38,110.6,22349.0,109.8366,110.1248,109.6876,109.9062,22349.0
2021-10-06 13:40:00,110.66,110.66,110.43,110.52,15081.0,109.9658,109.9658,109.7373,109.8267,15081.0
2021-10-06 13:50:00,110.43,110.44,110.17,110.42,9366.0,109.7373,109.7472,109.4789,109.7273,9366.0
2021-10-06 14:00:00,110.43,110.73,110.28,110.73,13888.0,109.7373,110.0354,109.5882,110.0354,13888.0
2021-10-06 14:10:00,110.82,111.23,110.82,111.23,7611.0,110.1248,110.5322,110.1248,110.5322,7611.0
2021-10-06 14:20:00,111.21,111.21,110.96,111.11,21497.0,110.5124,110.5124,110.2639,110.413,21497.0
2021-10-06 14:30:00,111.17,111.47,111.07,111.46,23210.0,110.4726,110.7707,110.3732,110.7608,23210.0
2021-10-06 14:40:00,111.5,111.64,111.49,111.54,21690.0,110.8006,110.9397,110.7906,110.8403,21690.0
2021-10-06 14:50:00,111.57,111.59,110.58,110.6,35783.0,110.8701,110.89,109.8863,109.9062,35783.0
2021-10-06 15:00:00,110.61,110.86,110.61,110.73,19566.0,109.9161,110.1646,109.9161,110.0354,19566.0
2021-10-06 15:10:00,110.77,111.13,110.74,111.13,15535.0,110.0751,110.4329,110.0453,110.4329,15535.0
2021-10-06 15:20:00,111.16,111.16,110.99,111.09,22195.0,110.4627,110.4627,110.2937,110.3931,22195.0
2021-10-06 15:30:00,111.08,111.42,110.94,111.4,27077.0,110.3832,110.7211,110.2441,110.7012,27077.0
2021-10-06 15:40:00,111.34,111.72,111.24,111.66,32758.0,110.6416,111.0192,110.5422,110.9595,32758.0
2021-10-06 15:50:00,111.66,111.87,111.64,111.72,110930.0,110.9595,111.1682,110.9397,111.0192,110930.0
2021-10-07 09:30:00,112.17,112.59,111.73,112.1,33621.0,111.4663,111.8837,111.0291,111.3968,33621.0
2021-10-07 09:40:00,112.03,112.03,111.44,111.62,11833.0,111.3272,111.3272,110.7409,110.9198,11833.0
2021-10-07 09:50:00,111.82,112.59,111.72,112.53,35348.0,111.1185,111.8837,111.0192,111.8241,35348.0
2021-10-07 10:00:00,112.57,113.21,112.37,113.12,69030.0,111.8638,112.4998,111.6651,112.4104,69030.0
2021-10-07 10:10:00,113.11,113.31,112.83,113.25,24888.0,112.4005,112.5992,112.1222,112.5396,24888.0
2021-10-07 10:20:00,113.48,113.49,113.25,113.4,20884.0,112.7681,112.7781,112.5396,112.6886,20884.0
2021-10-07 10:30:00,113.38,113.49,113.01,113.03,33598.0,112.6688,112.7781,112.3011,112.321,33598.0
2021-10-07 10:40:00,113.07,113.39,113.06,113.34,23896.0,112.3607,112.6787,112.3508,112.629,23896.0
2021-10-07 10:50:00,113.31,113.35,112.99,113.23,12524.0,112.5992,112.6389,112.2812,112.5197,12524.0
2021-10-07 11:00:00,113.3,113.85,113.3,113.82,18770.0,112.5893,113.1358,112.5893,113.106,18770.0
2021-10-07 11:10:00,113.81,114.0,113.52,113.6,15628.0,113.0961,113.2849,112.8079,112.8874,15628.0
2021-10-07 11:20:00,113.64,113.93,113.63,113.89,9006.0,112.9271,113.2153,112.9172,113.1756,9006.0
2021-10-07 11:30:00,113.88,113.99,113.7,113.8,10386.0,113.1656,113.2749,112.9867,113.0861,10386.0
2021-10-07 11:40:00,113.81,113.97,113.69,113.72,8597.0,113.0961,113.2551,112.9768,113.0066,8597.0
2021-10-07 11:50:00,113.7,113.7,113.52,113.58,9714.0,112.9867,112.9867,112.8079,112.8675,9714.0
2021-10-07 12:00:00,113.57,113.65,113.51,113.55,8510.0,112.8576,112.9371,112.7979,112.8377,8510.0
2021-10-07 12:10:00,113.51,113.58,113.37,113.58,10202.0,112.7979,112.8675,112.6588,112.8675,10202.0
2021-10-07 12:20:00,113.57,113.59,113.43,113.45,5502.0,112.8576,112.8774,112.7184,112.7383,5502.0
2021-10-07 12:30:00,113.45,113.78,113.44,113.78,7157.0,112.7383,113.0662,112.7284,113.0662,7157.0
2021-10-07 12:40:00,113.8,113.92,113.65,113.75,10953.0,113.0861,113.2054,112.9371,113.0364,10953.0
2021-10-07 12:50:00,113.71,114.01,113.66,113.96,10625.0,112.9967,113.2948,112.947,113.2451,10625.0
2021-10-07 13:00:00,113.93,113.96,113.77,113.88,6320.0,113.2153,113.2451,113.0563,113.1656,6320.0
2021-10-07 13:10:00,113.89,113.95,113.74,113.95,8773.0,113.1756,113.2352,113.0265,113.2352,8773.0
2021-10-07 13:20:00,113.94,113.94,113.69,113.76,9376.0,113.2252,113.2252,112.9768,113.0464,9376.0
2021-10-07 13:30:00,113.75,113.77,113.67,113.67,8991.0,113.0364,113.0563,112.9569,112.9569,8991.0
2021-10-07 13:40:00,113.67,113.86,113.64,113.81,11132.0,112.9569,113.1457,112.9271,113.0961,11132.0
2021-10-07 13:50:00,113.81,113.81,113.59,113.69,10151.0,113.0961,113.0961,112.8774,112.9768,10151.0
2021-10-07 14:00:00,113.68,113.71,113.51,113.61,13360.0,112.9669,112.9967,112.7979,112.8973,13360.0
2021-10-07 14:10:00,113.61,113.76,113.57,113.58,8657.0,112.8973,113.0464,112.8576,112.8675,8657.0
2021-10-07 14:20:00,113.56,113.63,113.44,113.44,11144.0,112.8476,112.9172,112.7284,112.7284,11144.0
2021-10-07 14:30:00,113.42,113.51,113.14,113.21,7252.0,112.7085,112.7979,112.4303,112.4998,7252.0
2021-10-07 14:40:00,113.2,113.33,113.19,113.26,9196.0,112.4899,112.6191,112.4799,112.5495,9196.0
2021-10-07 14:50:00,113.25,113.31,113.14,113.17,9637.0,112.5396,112.5992,112.4303,112.4601,9637.0
2021-10-07 15:00:00,113.17,113.44,113.15,113.44,9566.0,112.4601,112.7284,112.4402,112.7284,9566.0
2021-10-07 15:10:00,113.46,113.58,113.38,113.52,13418.0,112.7483,112.8675,112.6688,112.8079,13418.0
2021-10-07 15:20:00,113.52,113.67,113.41,113.45,11918.0,112.8079,112.9569,112.6986,112.7383,11918.0
2021-10-07 15:30:00,113.44,113.5,113.26,113.27,18287.0,112.7284,112.788,112.5495,112.5594,18287.0
2021-10-07 15:40:00,113.27,113.29,113.04,113.24,23366.0,112.5594,112.5793,112.3309,112.5296,23366.0
2021-10-07 15:50:00,113.21,113.5,113.11,113.36,106925.0,112.4998,112.788,112.4005,112.6489,106925.0
2021-10-08 09:30:00,113.19,113.19,112.63,112.93,26830.0,112.4799,112.4799,111.9235,112.2216,26830.0
2021-10-08 09:40:00,113.03,113.09,112.43,112.43,4975.0,112.321,112.3806,111.7247,111.7247,4975.0
2021-10-08 09:50:00,112.42,112.72,112.19,112.72,10060.0,111.7148,112.0129,111.4862,112.0129,10060.0
2021-10-08 10:00:00,112.82,113.24,112.78,113.13,5060.0,112.1123,112.5296,112.0725,112.4203,5060.0
2021-10-08 10:10:00,113.08,113.63,113.08,113.48,10439.0,112.3706,112.9172,112.3706,112.7681,10439.0
2021-10-08 10:20:00,113.42,113.46,112.99,113.03,5058.0,112.7085,112.7483,112.2812,112.321,5058.0
2021-10-08 10:30:00,113.13,113.37,112.97,113.2,8174.0,112.4203,112.6588,112.2613,112.4899,8174.0
2021-10-08 10:40:00,113.24,113.81,113.05,113.81,3967.0,112.5296,113.0961,112.3408,113.0961,3967.0
2021-10-08 10:50:00,113.84,114.08,113.77,113.78,22683.0,113.1259,113.3644,113.0563,113.0662,22683.0
2021-10-08 11:00:00,113.78,113.78,113.51,113.69,5503.0,113.0662,113.0662,112.7979,112.9768,5503.0
2021-10-08 11:10:00,113.64,113.65,113.45,113.45,6408.0,112.9271,112.9371,112.7383,112.7383,6408.0
2021-10-08 11:20:00,113.42,113.49,113.29,113.49,5813.0,112.7085,112.7781,112.5793,112.7781,5813.0
2021-10-08 11:30:00,113.5,113.63,113.3,113.43,4013.0,112.788,112.9172,112.5893,112.7184,4013.0
2021-10-08 11:40:00,113.42,113.5,113.38,113.42,4586.0,112.7085,112.788,112.6688,112.7085,4586.0
2021-10-08 11:50:00,113.4,113.52,113.18,113.18,3439.0,112.6886,112.8079,112.47,112.47,3439.0
2021-10-08 12:00:00,113.23,113.32,113.2,113.23,3453.0,112.5197,112.6091,112.4899,112.5197,3453.0
2021-10-08 12:10:00,113.24,113.24,113.01,113.08,8168.0,112.5296,112.5296,112.3011,112.3706,8168.0
2021-10-08 12:20:00,113.04,113.04,112.83,112.83,3502.0,112.3309,112.3309,112.1222,112.1222,3502.0
2021-10-08 12:30:00,112.87,112.99,112.85,112.98,3255.0,112.162,112.2812,112.1421,112.2713,3255.0
2021-10-08 12:40:00,112.98,113.12,112.88,112.88,8160.0,112.2713,112.4104,112.1719,112.1719,8160.0
2021-10-08 12:50:00,113.01,113.12,112.9,112.93,4143.0,112.3011,112.4104,112.1918,112.2216,4143.0
2021-10-08 13:00:00,112.97,112.97,112.73,112.78,3348.0,112.2613,112.2613,112.0228,112.0725,3348.0
2021-10-08 13:10:00,112.78,112.78,112.35,112.4,9337.0,112.0725,112.0725,111.6452,111.6949,9337.0
2021-10-08 13:20:00,112.4,112.58,112.4,112.58,3082.0,111.6949,111.8738,111.6949,111.8738,3082.0
2021-10-08 13:30:00,112.53,112.74,112.5,112.59,5772.0,111.8241,112.0328,111.7943,111.8837,5772.0
2021-10-08 13:40:00,112.6,112.93,112.59,112.92,12536.0,111.8936,112.2216,111.8837,112.2116,12536.0
2021-10-08 13:50:00,112.95,113.09,112.88,113.09,6719.0,112.2415,112.3806,112.1719,112.3806,6719.0
2021-10-08 14:00:00,113.16,113.35,113.1,113.31,4796.0,112.4501,112.6389,112.3905,112.5992,4796.0
2021-10-08 14:10:00,113.26,113.47,113.24,113.35,4942.0,112.5495,112.7582,112.5296,112.6389,4942.0
2021-10-08 14:20:00,113.41,113.47,113.33,113.47,4499.0,112.6986,112.7582,112.6191,112.7582,4499.0
2021-10-08 14:30:00,113.5,113.58,113.45,113.52,3563.0,112.788,112.8675,112.7383,112.8079,3563.0
2021-10-08 14:40:00,113.5,113.5,113.4,113.43,4272.0,112.788,112.788,112.6886,112.7184,4272.0
2021-10-08 14:50:00,113.42,113.44,113.15,113.16,5476.0,112.7085,112.7284,112.4402,112.4501,5476.0
2021-10-08 15:00:00,113.2,113.32,113.16,113.26,5364.0,112.4899,112.6091,112.4501,112.5495,5364.0
2021-10-08 15:10:00,113.28,113.33,113.21,113.31,4857.0,112.5694,112.6191,112.4998,112.5992,4857.0
2021-10-08 15:20:00,113.3,113.4,113.26,113.35,6704.0,112.5893,112.6886,112.5495,112.6389,6704.0
2021-10-08 15:30:00,113.36,113.4,113.21,113.25,21628.0,112.6489,112.6886,112.4998,112.5396,21628.0
2021-10-08 15:40:00,113.26,113.31,112.91,112.94,22040.0,112.5495,112.5992,112.2017,112.2315,22040.0
2021-10-08 15:50:00,112.91,113.06,112.72,112.78,64828.0,112.2017,112.3508,112.0129,112.0725,64828.0
2021-10-11 09:30:00,112.47,113.22,112.07,112.66,15389.0,111.7645,112.5098,111.367,111.9533,15389.0
2021-10-11 09:40:00,112.76,112.8,112.03,112.05,4656.0,112.0526,112.0924,111.3272,111.3471,4656.0
2021-10-11 09:50:00,112.23,112.92,112.22,112.8,9788.0,111.526,112.2116,111.516,112.0924,9788.0
2021-10-11 10:00:00,112.65,112.99,112.62,112.75,10207.0,111.9433,112.2812,111.9135,112.0427,10207.0
2021-10-11 10:10:00,112.69,112.86,112.59,112.62,7294.0,111.9831,112.152,111.8837,111.9135,7294.0
2021-10-11 10:20:00,112.73,112.98,112.71,112.82,13096.0,112.0228,112.2713,112.003,112.1123,13096.0
2021-10-11 10:30:00,112.81,112.91,112.64,112.64,9951.0,112.1023,112.2017,111.9334,111.9334,9951.0
2021-10-11 10:40:00,112.62,112.73,112.38,112.52,9118.0,111.9135,112.0228,111.675,111.8142,9118.0
2021-10-11 10:50:00,112.49,112.53,112.22,112.23,11866.0,111.7843,111.8241,111.516,111.526,11866.0
2021-10-11 11:00:00,112.23,112.44,112.13,112.41,6365.0,111.526,111.7347,111.4266,111.7048,6365.0
2021-10-11 11:10:00,112.44,112.48,112.36,112.39,4374.0,111.7347,111.7744,111.6552,111.685,4374.0
2021-10-11 11:20:00,112.36,112.59,112.35,112.44,5050.0,111.6552,111.8837,111.6452,111.7347,5050.0
2021-10-11 11:30:00,112.47,112.58,112.39,112.56,7264.0,111.7645,111.8738,111.685,111.8539,7264.0
2021-10-11 11:40:00,112.56,112.69,112.55,112.59,6315.0,111.8539,111.9831,111.844,111.8837,6315.0
2021-10-11 11:50:00,112.59,112.59,112.45,112.55,4508.0,111.8837,111.8837,111.7446,111.844,4508.0
2021-10-11 12:00:00,112.58,112.61,112.35,112.54,4102.0,111.8738,111.9036,111.6452,111.834,4102.0
2021-10-11 12:10:00,112.46,112.47,112.17,112.17,4540.0,111.7545,111.7645,111.4663,111.4663,4540.0
2021-10-11 12:20:00,112.08,112.26,111.91,111.91,7043.0,111.3769,111.5558,111.208,111.208,7043.0
2021-10-11 12:30:00,111.88,111.9,111.7,111.82,7031.0,111.1782,111.198,110.9993,111.1185,7031.0
2021-10-11 12:40:00,111.78,112.07,111.76,111.93,4149.0,111.0788,111.367,111.0589,111.2279,4149.0
2021-10-11 12:50:00,111.9,112.0,111.88,111.98,4774.0,111.198,111.2974,111.1782,111.2775,4774.0
2021-10-11 13:00:00,111.95,111.96,111.66,111.84,4461.0,111.2477,111.2577,110.9595,111.1384,4461.0
2021-10-11 13:10:00,111.84,112.0,111.83,111.87,2904.0,111.1384,111.2974,111.1285,111.1682,2904.0
2021-10-11 13:20:00,111.83,111.87,111.55,111.61,4343.0,111.1285,111.1682,110.8502,110.9099,4343.0
2021-10-11 13:30:00,111.58,111.6,111.39,111.48,11411.0,110.88,110.8999,110.6912,110.7807,11411.0
2021-10-11 13:40:00,111.43,111.5,111.33,111.46,9033.0,110.731,110.8006,110.6316,110.7608,9033.0
2021-10-11 13:50:00,111.44,111.44,111.3,111.39,4909.0,110.7409,110.7409,110.6018,110.6912,4909.0
2021-10-11 14:00:00,111.34,111.55,111.31,111.51,12746.0,110.6416,110.8502,110.6117,110.8105,12746.0
2021-10-11 14:10:00,111.54,111.64,111.39,111.52,5311.0,110.8403,110.9397,110.6912,110.8204,5311.0
2021-10-11 14:20:00,111.53,111.53,111.19,111.22,7514.0,110.8304,110.8304,110.4925,110.5223,7514.0
2021-10-11 14:30:00,111.28,111.28,111.07,111.08,6880.0,110.5819,110.5819,110.3732,110.3832,6880.0
2021-10-11 14:40:00,111.09,111.4,111.03,111.39,7257.0,110.3931,110.7012,110.3335,110.6912,7257.0
2021-10-11 14:50:00,111.38,111.6,111.3,111.54,7328.0,110.6813,110.8999,110.6018,110.8403,7328.0
2021-10-11 15:00:00,111.5,111.6,111.48,111.55,6874.0,110.8006,110.8999,110.7807,110.8502,6874.0
2021-10-11 15:10:00,111.58,111.69,111.5,111.5,5678.0,110.88,110.9894,110.8006,110.8006,5678.0
2021-10-11 15:20:00,111.52,111.52,111.24,111.24,9962.0,110.8204,110.8204,110.5422,110.5422,9962.0
2021-10-11 15:30:00,111.26,111.5,111.24,111.46,15217.0,110.5621,110.8006,110.5422,110.7608,15217.0
2021-10-11 15:40:00,111.42,111.45,111.22,111.23,18527.0,110.7211,110.7509,110.5223,110.5322,18527.0
2021-10-11 15:50:00,111.16,111.19,110.86,110.86,61501.0,110.4627,110.4925,110.1646,110.1646,61501.0
2021-10-12 09:30:00,110.94,111.37,110.31,111.36,18573.0,110.2441,110.6714,109.618,110.6614,18573.0
2021-10-12 09:40:00,111.23,111.62,110.97,111.08,22297.0,110.5322,110.9198,110.2739,110.3832,22297.0
2021-10-12 09:50:00,111.27,111.91,111.27,111.53,9151.0,110.572,111.208,110.572,110.8304,9151.0
2021-10-12 10:00:00,111.36,111.93,111.25,111.62,8766.0,110.6614,111.2279,110.5521,110.9198,8766.0
2021-10-12 10:10:00,111.62,111.94,111.52,111.7,10550.0,110.9198,111.2378,110.8204,110.9993,10550.0
2021-10-12 10:20:00,111.82,112.12,111.66,112.07,8932.0,111.1185,111.4167,110.9595,111.367,8932.0
2021-10-12 10:30:00,112.0,112.36,112.0,112.34,8415.0,111.2974,111.6552,111.2974,111.6353,8415.0
2021-10-12 10:40:00,112.32,112.39,112.12,112.12,6014.0,111.6154,111.685,111.4167,111.4167,6014.0
2021-10-12 10:50:00,112.2,112.32,111.98,112.15,20339.0,111.4962,111.6154,111.2775,111.4465,20339.0
2021-10-12 11:00:00,112.19,112.37,111.87,112.04,9000.0,111.4862,111.6651,111.1682,111.3372,9000.0
2021-10-12 11:10:00,111.99,111.99,111.75,111.79,4501.0,111.2875,111.2875,111.049,111.0887,4501.0
2021-10-12 11:20:00,111.72,112.01,111.72,111.93,7066.0,111.0192,111.3074,111.0192,111.2279,7066.0
2021-10-12 11:30:00,111.96,111.96,111.6,111.78,6650.0,111.2577,111.2577,110.8999,111.0788,6650.0
2021-10-12 11:40:00,111.65,111.86,111.63,111.79,3425.0,110.9496,111.1583,110.9297,111.0887,3425.0
2021-10-12 11:50:00,111.83,112.03,111.75,112.0,3989.0,111.1285,111.3272,111.049,111.2974,3989.0
2021-10-12 12:00:00,112.02,112.45,112.02,112.43,9158.0,111.3173,111.7446,111.3173,111.7247,9158.0
2021-10-12 12:10:00,112.47,112.47,112.24,112.25,5057.0,111.7645,111.7645,111.5359,111.5458,5057.0
2021-10-12 12:20:00,112.27,112.39,112.24,112.25,7351.0,111.5657,111.685,111.5359,111.5458,7351.0
2021-10-12 12:30:00,112.27,112.27,112.02,112.03,4771.0,111.5657,111.5657,111.3173,111.3272,4771.0
2021-10-12 12:40:00,112.06,112.27,112.05,112.17,4454.0,111.357,111.5657,111.3471,111.4663,4454.0
2021-10-12 12:50:00,112.21,112.27,112.16,112.22,4440.0,111.5061,111.5657,111.4564,111.516,4440.0
2021-10-12 13:00:00,112.21,112.21,112.02,112.05,5442.0,111.5061,111.5061,111.3173,111.3471,5442.0
2021-10-12 13:10:00,112.07,112.07,112.01,112.02,2850.0,111.367,111.367,111.3074,111.3173,2850.0
2021-10-12 13:20:00,112.0,112.02,111.85,111.94,8522.0,111.2974,111.3173,111.1484,111.2378,8522.0
2021-10-12 13:30:00,111.97,112.14,111.97,112.13,5528.0,111.2676,111.4365,111.2676,111.4266,5528.0
2021-10-12 13:40:00,112.14,112.21,112.11,112.12,7617.0,111.4365,111.5061,111.4067,111.4167,7617.0
2021-10-12 13:50:00,112.17,112.19,111.93,112.0,4156.0,111.4663,111.4862,111.2279,111.2974,4156.0
2021-10-12 14:00:00,111.96,112.03,111.89,111.99,4531.0,111.2577,111.3272,111.1881,111.2875,4531.0
2021-10-12 14:10:00,112.01,112.39,112.01,112.2,10158.0,111.3074,111.685,111.3074,111.4962,10158.0
2021-10-12 14:20:00,112.22,112.29,112.15,112.26,3646.0,111.516,111.5856,111.4465,111.5558,3646.0
2021-10-12 14:30:00,112.23,112.4,112.23,112.39,5776.0,111.526,111.6949,111.526,111.685,5776.0
2021-10-12 14:40:00,112.38,112.49,112.33,112.4,5976.0,111.675,111.7843,111.6253,111.6949,5976.0
2021-10-12 14:50:00,112.42,112.44,112.16,112.18,7589.0,111.7148,111.7347,111.4564,111.4763,7589.0
2021-10-12 15:00:00,112.1,112.13,111.92,112.0,4715.0,111.3968,111.4266,111.2179,111.2974,4715.0
2021-10-12 15:10:00,112.02,112.09,111.74,111.83,7369.0,111.3173,111.3868,111.039,111.1285,7369.0
2021-10-12 15:20:00,111.81,111.81,111.61,111.79,15140.0,111.1086,111.1086,110.9099,111.0887,15140.0
2021-10-12 15:30:00,111.75,111.9,111.63,111.81,13357.0,111.049,111.198,110.9297,111.1086,13357.0
2021-10-12 15:40:00,111.81,111.82,111.36,111.53,21310.0,111.1086,111.1185,110.6614,110.8304,21310.0
2021-10-12 15:50:00,111.53,111.68,111.23,111.64,74572.0,110.8304,110.9794,110.5322,110.9397,74572.0
2021-10-13 09:30:00,111.9,112.04,111.2,112.02,14545.0,111.198,111.3372,110.5024,111.3173,14545.0
2021-10-13 09:40:00,111.95,111.97,111.5,111.5,5536.0,111.2477,111.2676,110.8006,110.8006,5536.0
2021-10-13 09:50:00,111.46,111.58,111.14,111.41,5605.0,110.7608,110.88,110.4428,110.7111,5605.0
2021-10-13 10:00:00,111.3,111.3,110.87,110.88,3458.0,110.6018,110.6018,110.1745,110.1844,3458.0
2021-10-13 10:10:00,110.88,110.94,110.59,110.91,6757.0,110.1844,110.2441,109.8963,110.2143,6757.0
2021-10-13 10:20:00,110.86,110.86,110.5,110.57,3090.0,110.1646,110.1646,109.8068,109.8764,3090.0
2021-10-13 10:30:00,110.46,110.91,110.46,110.82,5454.0,109.7671,110.2143,109.7671,110.1248,5454.0
2021-10-13 10:40:00,110.85,111.01,110.45,110.56,6196.0,110.1546,110.3136,109.7571,109.8664,6196.0
2021-10-13 10:50:00,110.68,111.08,110.52,111.02,10560.0,109.9857,110.3832,109.8267,110.3236,10560.0
2021-10-13 11:00:00,110.98,111.41,110.97,111.23,9947.0,110.2838,110.7111,110.2739,110.5322,9947.0
2021-10-13 11:10:00,111.22,111.44,111.11,111.37,8685.0,110.5223,110.7409,110.413,110.6714,8685.0
2021-10-13 11:20:00,111.33,111.39,111.11,111.11,11699.0,110.6316,110.6912,110.413,110.413,11699.0
2021-10-13 11:30:00,111.1,111.27,110.93,111.06,5376.0,110.4031,110.572,110.2341,110.3633,5376.0
2021-10-13 11:40:00,111.07,111.35,111.05,111.2,16398.0,110.3732,110.6515,110.3534,110.5024,16398.0
2021-10-13 11:50:00,111.19,111.31,111.02,111.31,6726.0,110.4925,110.6117,110.3236,110.6117,6726.0
2021-10-13 12:00:00,111.32,111.6,111.28,111.55,14969.0,110.6217,110.8999,110.5819,110.8502,14969.0
2021-10-13 12:10:00,111.57,111.73,111.57,111.62,2524.0,110.8701,111.0291,110.8701,110.9198,2524.0
2021-10-13 12:20:00,111.65,111.79,111.64,111.79,2181.0,110.9496,111.0887,110.9397,111.0887,2181.0
2021-10-13 12:30:00,111.83,111.9,111.78,111.83,2730.0,111.1285,111.198,111.0788,111.1285,2730.0
2021-10-13 12:40:00,111.83,111.88,111.64,111.71,3242.0,111.1285,111.1782,110.9397,111.0092,3242.0
2021-10-13 12:50:00,111.67,111.78,111.57,111.77,3898.0,110.9695,111.0788,110.8701,111.0689,3898.0
2021-10-13 13:00:00,111.8,111.86,111.68,111.69,3741.0,111.0987,111.1583,110.9794,110.9894,3741.0
2021-10-13 13:10:00,111.73,111.8,111.66,111.68,2807.0,111.0291,111.0987,110.9595,110.9794,2807.0
2021-10-13 13:20:00,111.72,111.86,111.7,111.86,2913.0,111.0192,111.1583,110.9993,111.1583,2913.0
2021-10-13 13:30:00,111.89,112.1,111.87,112.05,7535.0,111.1881,111.3968,111.1682,111.3471,7535.0
2021-10-13 13:40:00,112.09,112.14,111.98,111.98,2071.0,111.3868,111.4365,111.2775,111.2775,2071.0
2021-10-13 13:50:00,111.95,111.98,111.89,111.89,3555.0,111.2477,111.2775,111.1881,111.1881,3555.0
2021-10-13 14:00:00,111.97,112.15,111.65,111.82,5512.0,111.2676,111.4465,110.9496,111.1185,5512.0
2021-10-13 14:10:00,111.81,111.82,111.64,111.68,3808.0,111.1086,111.1185,110.9397,110.9794,3808.0
2021-10-13 14:20:00,111.66,111.92,111.66,111.76,2956.0,110.9595,111.2179,110.9595,111.0589,2956.0
2021-10-13 14:30:00,111.73,111.73,111.49,111.53,3540.0,111.0291,111.0291,110.7906,110.8304,3540.0
2021-10-13 14:40:00,111.46,111.49,111.35,111.37,5141.0,110.7608,110.7906,110.6515,110.6714,5141.0
2021-10-13 14:50:00,111.33,111.59,111.33,111.55,6321.0,110.6316,110.89,110.6316,110.8502,6321.0
2021-10-13 15:00:00,111.53,111.86,111.53,111.84,6954.0,110.8304,111.1583,110.8304,111.1384,6954.0
2021-10-13 15:10:00,111.79,111.84,111.55,111.56,11143.0,111.0887,111.1384,110.8502,110.8602,11143.0
2021-10-13 15:20:00,111.55,111.55,111.2,111.22,8800.0,110.8502,110.8502,110.5024,110.5223,8800.0
2021-10-13 15:30:00,111.18,111.21,110.98,111.09,16214.0,110.4826,110.5124,110.2838,110.3931,16214.0
2021-10-13 15:40:00,111.11,111.12,110.93,111.03,32115.0,110.413,110.4229,110.2341,110.3335,32115.0
2021-10-13 15:50:00,111.06,111.17,110.95,111.02,103840.0,110.3633,110.4726,110.254,110.3236,103840.0
2021-10-14 09:30:00,112.23,112.67,111.65,112.16,15324.0,111.526,111.9632,110.9496,111.4564,15324.0
2021-10-14 09:40:00,112.07,112.82,112.07,112.59,9124.0,111.367,112.1123,111.367,111.8837,9124.0
2021-10-14 09:50:00,112.56,112.75,112.05,112.14,6595.0,111.8539,112.0427,111.3471,111.4365,6595.0
2021-10-14 10:00:00,112.17,112.42,111.94,112.04,10556.0,111.4663,111.7148,111.2378,111.3372,10556.0
2021-10-14 10:10:00,112.14,112.57,112.03,112.49,11084.0,111.4365,111.8638,111.3272,111.7843,11084.0
2021-10-14 10:20:00,112.41,112.6,112.18,112.25,12494.0,111.7048,111.8936,111.4763,111.5458,12494.0
2021-10-14 10:30:00,112.24,112.26,111.78,112.1,17007.0,111.5359,111.5558,111.0788,111.3968,17007.0
2021-10-14 10:40:00,112.08,112.21,111.95,112.05,11543.0,111.3769,111.5061,111.2477,111.3471,11543.0
2021-10-14 10:50:00,112.07,112.31,112.01,112.3,9394.0,111.367,111.6055,111.3074,111.5955,9394.0
2021-10-14 11:00:00,112.23,112.51,112.16,112.44,17215.0,111.526,111.8042,111.4564,111.7347,17215.0
2021-10-14 11:10:00,112.4,112.53,112.33,112.53,13785.0,111.6949,111.8241,111.6253,111.8241,13785.0
2021-10-14 11:20:00,112.49,112.58,112.48,112.54,9907.0,111.7843,111.8738,111.7744,111.834,9907.0
2021-10-14 11:30:00,112.55,112.85,112.54,112.84,8565.0,111.844,112.1421,111.834,112.1321,8565.0
2021-10-14 11:40:00,112.88,112.88,112.7,112.82,8503.0,112.1719,112.1719,111.993,112.1123,8503.0
2021-10-14 11:50:00,112.84,112.89,112.74,112.85,5018.0,112.1321,112.1818,112.0328,112.1421,5018.0
2021-10-14 12:00:00,112.85,112.85,112.67,112.68,4295.0,112.1421,112.1421,111.9632,111.9731,4295.0
2021-10-14 12:10:00,112.68,112.73,112.6,112.64,4875.0,111.9731,112.0228,111.8936,111.9334,4875.0
2021-10-14 12:20:00,112.68,112.68,112.3,112.32,11393.0,111.9731,111.9731,111.5955,111.6154,11393.0
2021-10-14 12:30:00,112.28,112.29,111.95,112.01,9870.0,111.5757,111.5856,111.2477,111.3074,9870.0
2021-10-14 12:40:00,111.99,112.13,111.98,112.07,9755.0,111.2875,111.4266,111.2775,111.367,9755.0
2021-10-14 12:50:00,112.05,112.13,111.99,112.07,6893.0,111.3471,111.4266,111.2875,111.367,6893.0
2021-10-14 13:00:00,112.1,112.11,111.79,111.79,7511.0,111.3968,111.4067,111.0887,111.0887,7511.0
2021-10-14 13:10:00,111.8,111.89,111.67,111.82,11874.0,111.0987,111.1881,110.9695,111.1185,11874.0
2021-10-14 13:20:00,111.82,111.93,111.76,111.93,4927.0,111.1185,111.2279,111.0589,111.2279,4927.0
2021-10-14 13:30:00,112.0,112.24,112.0,112.19,6361.0,111.2974,111.5359,111.2974,111.4862,6361.0
2021-10-14 13:40:00,112.19,112.45,112.16,112.41,5872.0,111.4862,111.7446,111.4564,111.7048,5872.0
2021-10-14 13:50:00,112.38,112.58,112.38,112.57,3838.0,111.675,111.8738,111.675,111.8638,3838.0
2021-10-14 14:00:00,112.6,112.64,112.55,112.63,7484.0,111.8936,111.9334,111.844,111.9235,7484.0
2021-10-14 14:10:00,112.67,112.72,112.51,112.62,11707.0,111.9632,112.0129,111.8042,111.9135,11707.0
2021-10-14 14:20:00,112.58,112.62,112.48,112.54,11392.0,111.8738,111.9135,111.7744,111.834,11392.0
2021-10-14 14:30:00,112.56,112.95,112.56,112.95,9019.0,111.8539,112.2415,111.8539,112.2415,9019.0
2021-10-14 14:40:00,112.95,113.18,112.92,113.14,4730.0,112.2415,112.47,112.2116,112.4303,4730.0
2021-10-14 14:50:00,113.12,113.27,113.1,113.15,12716.0,112.4104,112.5594,112.3905,112.4402,12716.0
2021-10-14 15:00:00,113.15,113.28,113.08,113.18,4842.0,112.4402,112.5694,112.3706,112.47,4842.0
2021-10-14 15:10:00,113.16,113.18,113.0,113.18,12789.0,112.4501,112.47,112.2911,112.47,12789.0
2021-10-14 15:20:00,113.19,113.21,112.96,113.04,9899.0,112.4799,112.4998,112.2514,112.3309,9899.0
2021-10-14 15:30:00,113.02,113.19,112.98,113.16,16792.0,112.311,112.4799,112.2713,112.4501,16792.0
2021-10-14 15:40:00,113.17,113.23,113.05,113.15,14835.0,112.4601,112.5197,112.3408,112.4402,14835.0
2021-10-14 15:50:00,113.16,113.29,113.06,113.13,66794.0,112.4501,112.5793,112.3508,112.4203,66794.0
2021-10-15 09:30:00,114.79,115.17,114.15,114.53,54632.0,114.0699,114.4475,113.4339,113.8115,54632.0
2021-10-15 09:40:00,114.55,114.89,114.17,114.38,4014.0,113.8314,114.1693,113.4538,113.6625,4014.0
2021-10-15 09:50:00,114.41,114.91,114.26,114.91,8982.0,113.6923,114.1892,113.5432,114.1892,8982.0
2021-10-15 10:00:00,114.72,115.21,114.65,115.15,14219.0,114.0004,114.4873,113.9308,114.4277,14219.0
2021-10-15 10:10:00,115.1,115.23,114.71,114.78,11894.0,114.378,114.5072,113.9904,114.06,11894.0
2021-10-15 10:20:00,114.72,115.15,114.31,114.31,17307.0,114.0004,114.4277,113.5929,113.5929,17307.0
2021-10-15 10:30:00,114.39,114.54,114.31,114.51,8660.0,113.6724,113.8215,113.5929,113.7917,8660.0
2021-10-15 10:40:00,114.54,114.86,114.41,114.83,4828.0,113.8215,114.1395,113.6923,114.1097,4828.0
2021-10-15 10:50:00,114.93,114.93,114.21,114.59,9408.0,114.209,114.209,113.4936,113.8712,9408.0
2021-10-15 11:00:00,114.61,114.65,114.35,114.39,4838.0,113.891,113.9308,113.6327,113.6724,4838.0
2021-10-15 11:10:00,114.42,114.66,114.24,114.24,8490.0,113.7022,113.9407,113.5234,113.5234,8490.0
2021-10-15 11:20:00,114.26,114.3,114.07,114.2,16134.0,113.5432,113.583,113.3544,113.4836,16134.0
2021-10-15 11:30:00,114.2,114.22,114.12,114.19,7936.0,113.4836,113.5035,113.4041,113.4737,7936.0
2021-10-15 11:40:00,114.15,114.3,113.89,113.95,13973.0,113.4339,113.583,113.1756,113.2352,13973.0
2021-10-15 11:50:00,113.95,113.95,113.74,113.84,14121.0,113.2352,113.2352,113.0265,113.1259,14121.0
2021-10-15 12:00:00,113.84,113.94,113.63,113.69,11884.0,113.1259,113.2252,112.9172,112.9768,11884.0
2021-10-15 12:10:00,113.69,113.73,113.54,113.59,11464.0,112.9768,113.0166,112.8278,112.8774,11464.0
2021-10-15 12:20:00,113.55,113.64,113.28,113.6,9914.0,112.8377,112.9271,112.5694,112.8874,9914.0
2021-10-15 12:30:00,113.63,113.63,113.28,113.29,7606.0,112.9172,112.9172,112.5694,112.5793,7606.0
2021-10-15 12:40:00,113.25,113.44,113.23,113.33,7057.0,112.5396,112.7284,112.5197,112.6191,7057.0
2021-10-15 12:50:00,113.3,113.3,113.14,113.22,14661.0,112.5893,112.5893,112.4303,112.5098,14661.0
2021-10-15 13:00:00,113.24,113.4,113.16,113.39,7347.0,112.5296,112.6886,112.4501,112.6787,7347.0
2021-10-15 13:10:00,113.37,113.39,113.23,113.23,5684.0,112.6588,112.6787,112.5197,112.5197,5684.0
2021-10-15 13:20:00,113.2,113.2,112.93,112.94,13868.0,112.4899,112.4899,112.2216,112.2315,13868.0
2021-10-15 13:30:00,112.96,113.0,112.78,112.84,25573.0,112.2514,112.2911,112.0725,112.1321,25573.0
2021-10-15 13:40:00,112.84,112.85,112.56,112.73,31918.0,112.1321,112.1421,111.8539,112.0228,31918.0
2021-10-15 13:50:00,112.73,112.83,112.46,112.49,12675.0,112.0228,112.1222,111.7545,111.7843,12675.0
2021-10-15 14:00:00,112.48,112.64,112.42,112.43,20964.0,111.7744,111.9334,111.7148,111.7247,20964.0
2021-10-15 14:10:00,112.4,112.51,112.35,112.49,13258.0,111.6949,111.8042,111.6452,111.7843,13258.0
2021-10-15 14:20:00,112.48,112.85,112.47,112.85,13202.0,111.7744,112.1421,111.7645,112.1421,13202.0
2021-10-15 14:30:00,112.86,112.97,112.81,112.97,8929.0,112.152,112.2613,112.1023,112.2613,8929.0
2021-10-15 14:40:00,113.0,113.04,112.74,112.81,10584.0,112.2911,112.3309,112.0328,112.1023,10584.0
2021-10-15 14:50:00,112.84,113.48,112.78,113.39,25811.0,112.1321,112.7681,112.0725,112.6787,25811.0
2021-10-15 15:00:00,113.37,113.53,113.06,113.1,21016.0,112.6588,112.8178,112.3508,112.3905,21016.0
2021-10-15 15:10:00,113.07,113.15,112.98,112.98,10992.0,112.3607,112.4402,112.2713,112.2713,10992.0
2021-10-15 15:20:00,112.98,113.02,112.76,112.98,14562.0,112.2713,112.311,112.0526,112.2713,14562.0
2021-10-15 15:30:00,112.97,112.97,112.72,112.74,28894.0,112.2613,112.2613,112.0129,112.0328,28894.0
2021-10-15 15:40:00,112.73,112.78,112.33,112.33,37710.0,112.0228,112.0725,111.6253,111.6253,37710.0
2021-10-15 15:50:00,112.32,112.4,112.16,112.36,125249.0,111.6154,111.6949,111.4564,111.6552,125249.0
2021-10-18 09:30:00,111.89,112.16,111.54,111.6,15557.0,111.1881,111.4564,110.8403,110.8999,15557.0
2021-10-18 09:40:00,111.89,112.32,111.79,112.26,5100.0,111.1881,111.6154,111.0887,111.5558,5100.0
2021-10-18 09:50:00,112.32,112.47,112.15,112.22,5469.0,111.6154,111.7645,111.4465,111.516,5469.0
2021-10-18 10:00:00,112.27,112.62,112.14,112.61,5504.0,111.5657,111.9135,111.4365,111.9036,5504.0
2021-10-18 10:10:00,112.46,112.68,112.35,112.57,7198.0,111.7545,111.9731,111.6452,111.8638,7198.0
2021-10-18 10:20:00,112.54,113.12,112.53,113.12,6299.0,111.834,112.4104,111.8241,112.4104,6299.0
2021-10-18 10:30:00,113.08,113.21,112.95,113.17,3807.0,112.3706,112.4998,112.2415,112.4601,3807.0
2021-10-18 10:40:00,113.1,113.28,112.98,113.01,4906.0,112.3905,112.5694,112.2713,112.3011,4906.0
2021-10-18 10:50:00,112.94,112.94,112.5,112.61,9964.0,112.2315,112.2315,111.7943,111.9036,9964.0
2021-10-18 11:00:00,112.64,112.94,112.61,112.82,13878.0,111.9334,112.2315,111.9036,112.1123,13878.0
2021-10-18 11:10:00,112.92,112.98,112.83,112.92,5026.0,112.2116,112.2713,112.1222,112.2116,5026.0
2021-10-18 11:20:00,112.95,113.24,112.91,112.91,6620.0,112.2415,112.5296,112.2017,112.2017,6620.0
2021-10-18 11:30:00,112.92,113.04,112.85,112.91,3661.0,112.2116,112.3309,112.1421,112.2017,3661.0
2021-10-18 11:40:00,112.92,113.07,112.8,112.81,5046.0,112.2116,112.3607,112.0924,112.1023,5046.0
2021-10-18 11:50:00,112.84,113.03,112.83,112.95,7285.0,112.1321,112.321,112.1222,112.2415,7285.0
2021-10-18 12:00:00,112.91,113.0,112.87,112.99,6216.0,112.2017,112.2911,112.162,112.2812,6216.0
2021-10-18 12:10:00,112.99,113.06,112.87,112.9,13077.0,112.2812,112.3508,112.162,112.1918,13077.0
2021-10-18 12:20:00,112.87,112.87,112.54,112.63,8613.0,112.162,112.162,111.834,111.9235,8613.0
2021-10-18 12:30:00,112.62,112.78,112.59,112.78,11815.0,111.9135,112.0725,111.8837,112.0725,11815.0
2021-10-18 12:40:00,112.64,112.65,112.5,112.64,4825.0,111.9334,111.9433,111.7943,111.9334,4825.0
2021-10-18 12:50:00,112.67,112.79,112.62,112.72,7012.0,111.9632,112.0825,111.9135,112.0129,7012.0
2021-10-18 13:00:00,112.68,112.93,112.68,112.85,6715.0,111.9731,112.2216,111.9731,112.1421,6715.0
2021-10-18 13:10:00,112.88,112.94,112.82,112.94,11773.0,112.1719,112.2315,112.1123,112.2315,11773.0
2021-10-18 13:20:00,112.95,112.95,112.78,112.78,5606.0,112.2415,112.2415,112.0725,112.0725,5606.0
2021-10-18 13:30:00,112.81,112.82,112.55,112.58,6979.0,112.1023,112.1123,111.844,111.8738,6979.0
2021-10-18 13:40:00,112.56,112.59,112.48,112.5,8169.0,111.8539,111.8837,111.7744,111.7943,8169.0
2021-10-18 13:50:00,112.49,112.57,112.42,112.48,6277.0,111.7843,111.8638,111.7148,111.7744,6277.0
2021-10-18 14:00:00,112.48,112.58,112.44,112.49,5919.0,111.7744,111.8738,111.7347,111.7843,5919.0
2021-10-18 14:10:00,112.51,112.67,112.49,112.61,5445.0,111.8042,111.9632,111.7843,111.9036,5445.0
2021-10-18 14:20:00,112.59,112.68,112.49,112.67,9850.0,111.8837,111.9731,111.7843,111.9632,9850.0
2021-10-18 14:30:00,112.66,112.66,112.39,112.51,11651.0,111.9533,111.9533,111.685,111.8042,11651.0
2021-10-18 14:40:00,112.51,112.65,112.4,112.48,16801.0,111.8042,111.9433,111.6949,111.7744,16801.0
2021-10-18 14:50:00,112.5,112.65,112.5,112.53,11964.0,111.7943,111.9433,111.7943,111.8241,11964.0
2021-10-18 15:00:00,112.52,112.6,112.48,112.59,10410.0,111.8142,111.8936,111.7744,111.8837,10410.0
2021-10-18 15:10:00,112.57,112.6,112.45,112.53,10147.0,111.8638,111.8936,111.7446,111.8241,10147.0
2021-10-18 15:20:00,112.5,112.63,112.43,112.52,8866.0,111.7943,111.9235,111.7247,111.8142,8866.0
2021-10-18 15:30:00,112.51,112.62,112.46,112.56,17516.0,111.8042,111.9135,111.7545,111.8539,17516.0
2021-10-18 15:40:00,112.56,112.62,112.46,112.58,15338.0,111.8539,111.9135,111.7545,111.8738,15338.0
2021-10-18 15:50:00,112.58,112.77,112.48,112.69,89753.0,111.8738,112.0626,111.7744,111.9831,89753.0
2021-10-19 09:30:00,113.21,113.28,112.41,112.43,37795.0,112.4998,112.5694,111.7048,111.7247,37795.0
2021-10-19 09:40:00,112.4,112.57,112.08,112.38,11783.0,111.6949,111.8638,111.3769,111.675,11783.0
2021-10-19 09:50:00,112.38,112.44,112.0,112.03,7783.0,111.675,111.7347,111.2974,111.3272,7783.0
2021-10-19 10:00:00,112.03,112.47,111.97,112.42,8915.0,111.3272,111.7645,111.2676,111.7148,8915.0
2021-10-19 10:10:00,112.48,112.66,112.38,112.65,12935.0,111.7744,111.9533,111.675,111.9433,12935.0
2021-10-19 10:20:00,112.68,112.68,112.5,112.6,8986.0,111.9731,111.9731,111.7943,111.8936,8986.0
2021-10-19 10:30:00,112.65,113.06,112.64,112.84,13338.0,111.9433,112.3508,111.9334,112.1321,13338.0
2021-10-19 10:40:00,112.84,112.94,112.73,112.89,4088.0,112.1321,112.2315,112.0228,112.1818,4088.0
2021-10-19 10:50:00,112.86,112.93,112.76,112.93,6352.0,112.152,112.2216,112.0526,112.2216,6352.0
2021-10-19 11:00:00,112.88,112.92,112.77,112.8,10154.0,112.1719,112.2116,112.0626,112.0924,10154.0
2021-10-19 11:10:00,112.81,113.09,112.8,113.08,4909.0,112.1023,112.3806,112.0924,112.3706,4909.0
2021-10-19 11:20:00,113.06,113.36,113.03,113.33,8973.0,112.3508,112.6489,112.321,112.6191,8973.0
2021-10-19 11:30:00,113.36,113.43,113.23,113.43,3645.0,112.6489,112.7184,112.5197,112.7184,3645.0
2021-10-19 11:40:00,113.44,113.47,113.24,113.41,11261.0,112.7284,112.7582,112.5296,112.6986,11261.0
2021-10-19 11:50:00,113.39,113.57,113.36,113.5,12626.0,112.6787,112.8576,112.6489,112.788,12626.0
2021-10-19 12:00:00,113.49,113.56,113.36,113.45,9660.0,112.7781,112.8476,112.6489,112.7383,9660.0
2021-10-19 12:10:00,113.44,113.51,113.33,113.46,13950.0,112.7284,112.7979,112.6191,112.7483,13950.0
2021-10-19 12:20:00,113.42,113.42,113.3,113.3,8305.0,112.7085,112.7085,112.5893,112.5893,8305.0
2021-10-19 12:30:00,113.3,113.36,113.22,113.33,9867.0,112.5893,112.6489,112.5098,112.6191,9867.0
2021-10-19 12:40:00,113.34,113.42,113.32,113.37,11638.0,112.629,112.7085,112.6091,112.6588,11638.0
2021-10-19 12:50:00,113.38,113.52,113.3,113.52,9376.0,112.6688,112.8079,112.5893,112.8079,9376.0
2021-10-19 13:00:00,113.56,113.6,113.48,113.53,10181.0,112.8476,112.8874,112.7681,112.8178,10181.0
2021-10-19 13:10:00,113.53,113.53,113.35,113.4,7070.0,112.8178,112.8178,112.6389,112.6886,7070.0
2021-10-19 13:20:00,113.42,113.53,113.33,113.53,7479.0,112.7085,112.8178,112.6191,112.8178,7479.0
2021-10-19 13:30:00,113.54,113.77,113.47,113.76,5442.0,112.8278,113.0563,112.7582,113.0464,5442.0
2021-10-19 13:40:00,113.76,113.98,113.74,113.75,20385.0,113.0464,113.265,113.0265,113.0364,20385.0
2021-10-19 13:50:00,113.74,113.97,113.6,113.87,25280.0,113.0265,113.2551,112.8874,113.1557,25280.0
2021-10-19 14:00:00,113.9,114.22,113.9,114.12,23231.0,113.1855,113.5035,113.1855,113.4041,23231.0
2021-10-19 14:10:00,114.14,114.17,113.73,113.73,9850.0,113.424,113.4538,113.0166,113.0166,9850.0
2021-10-19 14:20:00,113.7,113.7,113.19,113.2,6251.0,112.9867,112.9867,112.4799,112.4899,6251.0
2021-10-19 14:30:00,113.18,113.18,112.86,112.88,9960.0,112.47,112.47,112.152,112.1719,9960.0
2021-10-19 14:40:00,112.86,112.88,112.56,112.64,15280.0,112.152,112.1719,111.8539,111.9334,15280.0
2021-10-19 14:50:00,112.64,112.8,112.53,112.75,7315.0,111.9334,112.0924,111.8241,112.0427,7315.0
2021-10-19 15:00:00,112.74,113.1,112.56,113.09,19999.0,112.0328,112.3905,111.8539,112.3806,19999.0
2021-10-19 15:10:00,113.09,113.09,112.88,112.99,11283.0,112.3806,112.3806,112.1719,112.2812,11283.0
2021-10-19 15:20:00,113.0,113.0,112.68,112.68,8041.0,112.2911,112.2911,111.9731,111.9731,8041.0
2021-10-19 15:30:00,112.67,112.85,112.55,112.83,21331.0,111.9632,112.1421,111.844,112.1222,21331.0
2021-10-19 15:40:00,112.82,113.07,112.71,113.03,25782.0,112.1123,112.3607,112.003,112.321,25782.0
2021-10-19 15:50:00,113.04,113.28,113.02,113.27,95195.0,112.3309,112.5694,112.311,112.5594,95195.0
2021-10-20 09:30:00,113.26,113.93,112.49,112.75,20755.0,112.5495,113.2153,111.7843,112.0427,20755.0
2021-10-20 09:40:00,112.82,113.0,112.36,112.92,9409.0,112.1123,112.2911,111.6552,112.2116,9409.0
2021-10-20 09:50:00,112.91,112.99,112.7,112.99,5513.0,112.2017,112.2812,111.993,112.2812,5513.0
2021-10-20 10:00:00,113.06,113.65,112.96,113.48,6001.0,112.3508,112.9371,112.2514,112.7681,6001.0
2021-10-20 10:10:00,113.53,114.2,113.49,114.14,25703.0,112.8178,113.4836,112.7781,113.424,25703.0
2021-10-20 10:20:00,114.09,114.46,114.09,114.42,18549.0,113.3743,113.742,113.3743,113.7022,18549.0
2021-10-20 10:30:00,114.45,114.65,114.38,114.65,28576.0,113.732,113.9308,113.6625,113.9308,28576.0
2021-10-20 10:40:00,114.58,114.66,114.16,114.24,16073.0,113.8612,113.9407,113.4439,113.5234,16073.0
2021-10-20 10:50:00,114.24,114.36,113.95,114.02,25363.0,113.5234,113.6426,113.2352,113.3047,25363.0
2021-10-20 11:00:00,114.03,114.29,113.91,113.97,7305.0,113.3147,113.573,113.1954,113.2551,7305.0
2021-10-20 11:10:00,114.01,114.05,113.84,113.93,7827.0,113.2948,113.3346,113.1259,113.2153,7827.0
2021-10-20 11:20:00,114.01,114.09,113.78,114.01,8760.0,113.2948,113.3743,113.0662,113.2948,8760.0
2021-10-20 11:30:00,113.98,114.07,113.87,114.04,17184.0,113.265,113.3544,113.1557,113.3246,17184.0
2021-10-20 11:40:00,114.07,114.16,113.94,114.16,7227.0,113.3544,113.4439,113.2252,113.4439,7227.0
2021-10-20 11:50:00,114.18,114.24,114.09,114.24,12236.0,113.4637,113.5234,113.3743,113.5234,12236.0
2021-10-20 12:00:00,114.23,114.45,114.23,114.34,3699.0,113.5134,113.732,113.5134,113.6227,3699.0
2021-10-20 12:10:00,114.32,114.42,114.18,114.31,5746.0,113.6029,113.7022,113.4637,113.5929,5746.0
2021-10-20 12:20:00,114.3,114.3,114.11,114.22,13388.0,113.583,113.583,113.3942,113.5035,13388.0
2021-10-20 12:30:00,114.23,114.37,114.22,114.28,14989.0,113.5134,113.6525,113.5035,113.5631,14989.0
2021-10-20 12:40:00,114.3,114.33,114.12,114.29,7915.0,113.583,113.6128,113.4041,113.573,7915.0
2021-10-20 12:50:00,114.27,114.31,114.1,114.1,18579.0,113.5532,113.5929,113.3842,113.3842,18579.0
2021-10-20 13:00:00,114.12,114.22,113.94,114.22,33188.0,113.4041,113.5035,113.2252,113.5035,33188.0
2021-10-20 13:10:00,114.24,114.24,113.97,114.07,4692.0,113.5234,113.5234,113.2551,113.3544,4692.0
2021-10-20 13:20:00,114.1,114.15,113.95,114.15,5688.0,113.3842,113.4339,113.2352,113.4339,5688.0
2021-10-20 13:30:00,114.15,114.25,114.04,114.24,4089.0,113.4339,113.5333,113.3246,113.5234,4089.0
2021-10-20 13:40:00,114.31,114.42,114.23,114.39,7397.0,113.5929,113.7022,113.5134,113.6724,7397.0
2021-10-20 13:50:00,114.41,114.55,114.41,114.54,9574.0,113.6923,113.8314,113.6923,113.8215,9574.0
2021-10-20 14:00:00,114.55,114.74,114.55,114.74,6274.0,113.8314,114.0202,113.8314,114.0202,6274.0
2021-10-20 14:10:00,114.7,114.85,114.62,114.69,8760.0,113.9805,114.1295,113.901,113.9705,8760.0
2021-10-20 14:20:00,114.66,114.74,114.55,114.59,5335.0,113.9407,114.0202,113.8314,113.8712,5335.0
2021-10-20 14:30:00,114.59,114.63,114.29,114.3,25319.0,113.8712,113.9109,113.573,113.583,25319.0
2021-10-20 14:40:00,114.28,114.37,114.21,114.33,10779.0,113.5631,113.6525,113.4936,113.6128,10779.0
2021-10-20 14:50:00,114.35,114.51,114.27,114.51,8783.0,113.6327,113.7917,113.5532,113.7917,8783.0
2021-10-20 15:00:00,114.51,114.74,114.47,114.67,13143.0,113.7917,114.0202,113.7519,113.9507,13143.0
2021-10-20 15:10:00,114.65,114.72,114.37,114.4,9231.0,113.9308,114.0004,113.6525,113.6824,9231.0
2021-10-20 15:20:00,114.37,114.54,114.37,114.4,12377.0,113.6525,113.8215,113.6525,113.6824,12377.0
2021-10-20 15:30:00,114.38,114.55,114.3,114.31,26933.0,113.6625,113.8314,113.583,113.5929,26933.0
2021-10-20 15:40:00,114.32,114.49,114.32,114.45,21794.0,113.6029,113.7718,113.6029,113.732,21794.0
2021-10-20 15:50:00,114.44,114.48,114.26,114.32,85071.0,113.7221,113.7619,113.5432,113.6029,85071.0
2021-10-21 09:30:00,114.28,114.28,113.18,113.19,21215.0,113.5631,113.5631,112.47,112.4799,21215.0
2021-10-21 09:40:00,113.17,114.21,113.15,114.21,25421.0,112.4601,113.4936,112.4402,113.4936,25421.0
2021-10-21 09:50:00,114.28,114.64,114.05,114.47,8539.0,113.5631,113.9209,113.3346,113.7519,8539.0
2021-10-21 10:00:00,114.47,114.9,114.28,114.85,11104.0,113.7519,114.1792,113.5631,114.1295,11104.0
2021-10-21 10:10:00,114.92,115.12,114.78,114.88,14105.0,114.1991,114.3978,114.06,114.1593,14105.0
2021-10-21 10:20:00,114.88,114.89,114.48,114.54,13388.0,114.1593,114.1693,113.7619,113.8215,13388.0
2021-10-21 10:30:00,114.52,114.93,114.49,114.71,8366.0,113.8016,114.209,113.7718,113.9904,8366.0
2021-10-21 10:40:00,114.69,115.33,114.69,115.28,32803.0,113.9705,114.6065,113.9705,114.5568,32803.0
2021-10-21 10:50:00,115.29,115.39,114.84,114.85,33920.0,114.5668,114.6661,114.1196,114.1295,33920.0
2021-10-21 11:00:00,114.88,114.96,114.5,114.5,5351.0,114.1593,114.2388,113.7817,113.7817,5351.0
2021-10-21 11:10:00,114.36,114.61,114.3,114.51,6698.0,113.6426,113.891,113.583,113.7917,6698.0
2021-10-21 11:20:00,114.42,114.59,114.34,114.52,10644.0,113.7022,113.8712,113.6227,113.8016,10644.0
2021-10-21 11:30:00,114.48,114.5,114.21,114.41,4949.0,113.7619,113.7817,113.4936,113.6923,4949.0
2021-10-21 11:40:00,114.52,114.89,114.49,114.88,3300.0,113.8016,114.1693,113.7718,114.1593,3300.0
2021-10-21 11:50:00,114.9,115.01,114.81,114.94,8746.0,114.1792,114.2885,114.0898,114.219,8746.0
2021-10-21 12:00:00,114.9,115.16,114.84,115.11,10248.0,114.1792,114.4376,114.1196,114.3879,10248.0
2021-10-21 12:10:00,115.11,115.28,115.06,115.28,6156.0,114.3879,114.5568,114.3382,114.5568,6156.0
2021-10-21 12:20:00,115.37,115.84,115.29,115.84,22304.0,114.6463,115.1133,114.5668,115.1133,22304.0
2021-10-21 12:30:00,115.82,115.82,115.38,115.7,31231.0,115.0935,115.0935,114.6562,114.9742,31231.0
2021-10-21 12:40:00,115.73,115.73,115.41,115.47,20678.0,115.004,115.004,114.686,114.7456,20678.0
2021-10-21 12:50:00,115.43,115.55,115.41,115.42,4193.0,114.7059,114.8251,114.686,114.696,4193.0
2021-10-21 13:00:00,115.45,115.68,115.44,115.58,19722.0,114.7258,114.9543,114.7158,114.855,19722.0
2021-10-21 13:10:00,115.61,115.76,115.52,115.71,29063.0,114.8848,115.0338,114.7953,114.9841,29063.0
2021-10-21 13:20:00,115.69,115.71,115.51,115.63,14039.0,114.9643,114.9841,114.7854,114.9046,14039.0
2021-10-21 13:30:00,115.65,115.72,115.58,115.65,15019.0,114.9245,114.9941,114.855,114.9245,15019.0
2021-10-21 13:40:00,115.66,115.68,115.52,115.61,8391.0,114.9345,114.9543,114.7953,114.8848,8391.0
2021-10-21 13:50:00,115.62,115.65,115.5,115.63,16565.0,114.8947,114.9245,114.7755,114.9046,16565.0
2021-10-21 14:00:00,115.64,115.87,115.57,115.8,41804.0,114.9146,115.1431,114.845,115.0736,41804.0
2021-10-21 14:10:00,115.8,116.01,115.77,115.96,8332.0,115.0736,115.2823,115.0438,115.2326,8332.0
2021-10-21 14:20:00,115.93,116.0,115.84,115.88,4592.0,115.2028,115.2723,115.1133,115.1531,4592.0
2021-10-21 14:30:00,115.84,115.99,115.79,115.83,6403.0,115.1133,115.2624,115.0636,115.1034,6403.0
2021-10-21 14:40:00,115.77,115.84,115.68,115.79,11165.0,115.0438,115.1133,114.9543,115.0636,11165.0
2021-10-21 14:50:00,115.77,115.94,115.76,115.82,7933.0,115.0438,115.2127,115.0338,115.0935,7933.0
2021-10-21 15:00:00,115.82,116.27,115.81,116.27,14405.0,115.0935,115.5406,115.0835,115.5406,14405.0
2021-10-21 15:10:00,116.24,116.5,116.24,116.44,16977.0,115.5108,115.7692,115.5108,115.7096,16977.0
2021-10-21 15:20:00,116.42,116.77,116.42,116.59,19040.0,115.6897,116.0375,115.6897,115.8586,19040.0
2021-10-21 15:30:00,116.56,116.56,116.3,116.31,22688.0,115.8288,115.8288,115.5704,115.5804,22688.0
2021-10-21 15:40:00,116.31,116.63,116.31,116.6,23767.0,115.5804,115.8984,115.5804,115.8686,23767.0
2021-10-21 15:50:00,116.64,116.7,116.54,116.62,97313.0,115.9083,115.9679,115.8089,115.8884,97313.0
2021-10-22 09:30:00,116.59,117.7,116.59,117.64,23800.0,115.8586,116.9617,115.8586,116.902,23800.0
2021-10-22 09:40:00,117.57,117.57,117.19,117.27,6966.0,116.8325,116.8325,116.4549,116.5344,6966.0
2021-10-22 09:50:00,117.27,118.16,117.14,118.16,27870.0,116.5344,117.4188,116.4052,117.4188,27870.0
2021-10-22 10:00:00,118.12,118.49,118.12,118.49,9570.0,117.379,117.7467,117.379,117.7467,9570.0
2021-10-22 10:10:00,118.44,118.74,118.44,118.59,12716.0,117.697,117.9951,117.697,117.8461,12716.0
2021-10-22 10:20:00,118.58,118.75,118.48,118.5,5953.0,117.8361,118.0051,117.7368,117.7566,5953.0
2021-10-22 10:30:00,118.45,118.5,118.13,118.42,13087.0,117.707,117.7566,117.389,117.6771,13087.0
2021-10-22 10:40:00,118.49,118.52,118.22,118.43,9661.0,117.7467,117.7765,117.4784,117.6871,9661.0
2021-10-22 10:50:00,118.35,118.45,118.15,118.15,12649.0,117.6076,117.707,117.4088,117.4088,12649.0
2021-10-22 11:00:00,118.23,118.3,117.91,118.06,8645.0,117.4883,117.5579,117.1703,117.3194,8645.0
2021-10-22 11:10:00,118.02,118.08,117.67,117.86,22803.0,117.2796,117.3393,116.9318,117.1207,22803.0
2021-10-22 11:20:00,117.8,117.94,117.38,117.52,16431.0,117.061,117.2002,116.6437,116.7828,16431.0
2021-10-22 11:30:00,117.59,117.69,117.09,117.15,16852.0,116.8523,116.9517,116.3555,116.4151,16852.0
2021-10-22 11:40:00,117.11,117.29,116.97,117.06,9827.0,116.3754,116.5542,116.2362,116.3257,9827.0
2021-10-22 11:50:00,117.13,117.17,116.99,117.09,12976.0,116.3952,116.435,116.2561,116.3555,12976.0
2021-10-22 12:00:00,117.06,117.45,117.0,117.4,30762.0,116.3257,116.7132,116.266,116.6635,30762.0
2021-10-22 12:10:00,117.35,117.66,117.26,117.66,11817.0,116.6139,116.9219,116.5244,116.9219,11817.0
2021-10-22 12:20:00,117.69,117.74,117.49,117.61,4980.0,116.9517,117.0014,116.753,116.8722,4980.0
2021-10-22 12:30:00,117.64,117.82,117.51,117.69,16511.0,116.902,117.0809,116.7728,116.9517,16511.0
2021-10-22 12:40:00,117.68,117.79,117.57,117.77,9753.0,116.9418,117.0511,116.8325,117.0312,9753.0
2021-10-22 12:50:00,117.83,117.88,117.73,117.74,8099.0,117.0908,117.1405,116.9915,117.0014,8099.0
2021-10-22 13:00:00,117.75,118.0,117.74,117.98,6572.0,117.0113,117.2598,117.0014,117.2399,6572.0
2021-10-22 13:10:00,118.05,118.12,117.96,118.09,6049.0,117.3095,117.379,117.22,117.3492,6049.0
2021-10-22 13:20:00,118.13,118.3,118.12,118.25,9258.0,117.389,117.5579,117.379,117.5082,9258.0
2021-10-22 13:30:00,118.24,118.4,118.16,118.36,7095.0,117.4983,117.6573,117.4188,117.6175,7095.0
2021-10-22 13:40:00,118.33,118.49,118.23,118.23,20392.0,117.5877,117.7467,117.4883,117.4883,20392.0
2021-10-22 13:50:00,118.25,118.25,118.01,118.01,10345.0,117.5082,117.5082,117.2697,117.2697,10345.0
2021-10-22 14:00:00,118.01,118.12,117.89,117.93,11036.0,117.2697,117.379,117.1505,117.1902,11036.0
2021-10-22 14:10:00,117.9,117.94,117.74,117.87,5306.0,117.1604,117.2002,117.0014,117.1306,5306.0
2021-10-22 14:20:00,117.87,118.16,117.82,118.14,6984.0,117.1306,117.4188,117.0809,117.3989,6984.0
2021-10-22 14:30:00,118.18,118.36,118.1,118.24,3901.0,117.4386,117.6175,117.3591,117.4983,3901.0
2021-10-22 14:40:00,118.2,118.21,118.09,118.19,12593.0,117.4585,117.4685,117.3492,117.4486,12593.0
2021-10-22 14:50:00,118.16,118.24,117.95,117.97,6425.0,117.4188,117.4983,117.2101,117.23,6425.0
2021-10-22 15:00:00,117.93,118.18,117.89,118.13,5503.0,117.1902,117.4386,117.1505,117.389,5503.0
2021-10-22 15:10:00,118.08,118.25,118.02,118.14,6615.0,117.3393,117.5082,117.2796,117.3989,6615.0
2021-10-22 15:20:00,118.11,118.25,117.96,118.16,9051.0,117.3691,117.5082,117.22,117.4188,9051.0
2021-10-22 15:30:00,118.21,118.39,118.0,118.06,16405.0,117.4685,117.6473,117.2598,117.3194,16405.0
2021-10-22 15:40:00,118.03,118.27,118.01,118.15,20200.0,117.2896,117.5281,117.2697,117.4088,20200.0
2021-10-22 15:50:00,118.15,118.18,118.01,118.06,48671.0,117.4088,117.4386,117.2697,117.3194,48671.0
2021-10-25 09:30:00,118.17,118.9,117.7,118.6,23255.0,117.4287,118.1541,116.9617,117.856,23255.0
2021-10-25 09:40:00,118.6,118.62,117.92,117.95,5769.0,117.856,117.8759,117.1803,117.2101,5769.0
2021-10-25 09:50:00,117.91,118.5,117.9,118.48,5800.0,117.1703,117.7566,117.1604,117.7368,5800.0
2021-10-25 10:00:00,118.49,118.87,118.49,118.77,11558.0,117.7467,118.1243,117.7467,118.0249,11558.0
2021-10-25 10:10:00,118.72,119.3,118.62,119.22,11941.0,117.9753,118.5516,117.8759,118.4721,11941.0
2021-10-25 10:20:00,119.23,119.77,119.23,119.48,29042.0,118.4821,119.0187,118.4821,118.7305,29042.0
2021-10-25 10:30:00,119.5,119.77,119.2,119.77,18989.0,118.7504,119.0187,118.4522,119.0187,18989.0
2021-10-25 10:40:00,119.75,119.75,119.4,119.58,6523.0,118.9988,118.9988,118.651,118.8299,6523.0
2021-10-25 10:50:00,119.46,119.99,119.46,119.88,7149.0,118.7106,119.2373,118.7106,119.128,7149.0
2021-10-25 11:00:00,119.79,119.99,119.67,119.99,11501.0,119.0385,119.2373,118.9193,119.2373,11501.0
2021-10-25 11:10:00,119.93,120.29,119.84,120.23,10323.0,119.1777,119.5354,119.0882,119.4758,10323.0
2021-10-25 11:20:00,120.18,120.18,119.88,119.98,10031.0,119.4261,119.4261,119.128,119.2274,10031.0
2021-10-25 11:30:00,120.02,120.02,119.72,119.72,3966.0,119.2671,119.2671,118.969,118.969,3966.0
2021-10-25 11:40:00,119.73,120.05,119.73,119.94,7470.0,118.9789,119.2969,118.9789,119.1876,7470.0
2021-10-25 11:50:00,119.95,120.16,119.88,120.01,9954.0,119.1975,119.4062,119.128,119.2572,9954.0
2021-10-25 12:00:00,119.99,120.13,119.67,120.13,19300.0,119.2373,119.3764,118.9193,119.3764,19300.0
2021-10-25 12:10:00,120.12,120.22,119.97,120.01,6429.0,119.3665,119.4658,119.2174,119.2572,6429.0
2021-10-25 12:20:00,120.01,120.24,120.01,120.12,3252.0,119.2572,119.4857,119.2572,119.3665,3252.0
2021-10-25 12:30:00,120.14,120.31,119.91,119.91,6446.0,119.3864,119.5553,119.1578,119.1578,6446.0
2021-10-25 12:40:00,119.9,119.97,119.55,119.56,8763.0,119.1479,119.2174,118.8001,118.81,8763.0
2021-10-25 12:50:00,119.48,119.68,119.35,119.53,6907.0,118.7305,118.9292,118.6013,118.7802,6907.0
2021-10-25 13:00:00,119.57,119.91,119.57,119.85,8674.0,118.8199,119.1578,118.8199,119.0982,8674.0
2021-10-25 13:10:00,119.84,119.84,119.61,119.76,12699.0,119.0882,119.0882,118.8597,119.0087,12699.0
2021-10-25 13:20:00,119.82,120.07,119.77,119.99,10853.0,119.0684,119.3168,119.0187,119.2373,10853.0
2021-10-25 13:30:00,120.02,120.13,119.91,119.93,6572.0,119.2671,119.3764,119.1578,119.1777,6572.0
2021-10-25 13:40:00,119.91,120.12,119.87,119.94,12847.0,119.1578,119.3665,119.118,119.1876,12847.0
2021-10-25 13:50:00,119.96,120.23,119.92,120.23,5150.0,119.2075,119.4758,119.1677,119.4758,5150.0
2021-10-25 14:00:00,120.16,120.22,120.05,120.1,7619.0,119.4062,119.4658,119.2969,119.3466,7619.0
2021-10-25 14:10:00,120.11,120.19,120.07,120.18,7473.0,119.3565,119.436,119.3168,119.4261,7473.0
2021-10-25 14:20:00,120.2,120.76,120.18,120.65,23783.0,119.446,120.0025,119.4261,119.8932,23783.0
2021-10-25 14:30:00,120.66,120.77,120.26,120.59,22013.0,119.9031,120.0124,119.5056,119.8335,22013.0
2021-10-25 14:40:00,120.69,120.69,120.36,120.54,12176.0,119.9329,119.9329,119.605,119.7838,12176.0
2021-10-25 14:50:00,120.59,121.05,120.57,120.92,17789.0,119.8335,120.2906,119.8137,120.1615,17789.0
2021-10-25 15:00:00,120.89,121.38,120.85,121.36,25809.0,120.1316,120.6186,120.0919,120.5987,25809.0
2021-10-25 15:10:00,121.39,121.39,120.85,120.88,15929.0,120.6285,120.6285,120.0919,120.1217,15929.0
2021-10-25 15:20:00,120.9,120.92,120.72,120.91,19030.0,120.1416,120.1615,119.9627,120.1515,19030.0
2021-10-25 15:30:00,120.93,120.94,120.59,120.66,16471.0,120.1714,120.1813,119.8335,119.9031,16471.0
2021-10-25 15:40:00,120.69,120.78,120.46,120.5,23225.0,119.9329,120.0223,119.7043,119.7441,23225.0
2021-10-25 15:50:00,120.51,120.64,120.4,120.54,75924.0,119.754,119.8832,119.6447,119.7838,75924.0
2021-10-26 09:30:00,121.67,121.95,120.34,120.38,28386.0,120.9068,121.185,119.5851,119.6248,28386.0
2021-10-26 09:40:00,120.38,121.41,120.31,121.29,6938.0,119.6248,120.6484,119.5553,120.5291,6938.0
2021-10-26 09:50:00,121.29,121.5,120.88,120.88,9401.0,120.5291,120.7378,120.1217,120.1217,9401.0
2021-10-26 10:00:00,120.84,121.27,120.75,121.12,10074.0,120.082,120.5093,119.9925,120.3602,10074.0
2021-10-26 10:10:00,121.27,121.5,121.26,121.41,3972.0,120.5093,120.7378,120.4993,120.6484,3972.0
2021-10-26 10:20:00,121.46,121.46,120.95,120.96,4784.0,120.6981,120.6981,120.1913,120.2012,4784.0
2021-10-26 10:30:00,120.95,121.15,120.87,121.09,6441.0,120.1913,120.39,120.1118,120.3304,6441.0
2021-10-26 10:40:00,121.02,121.06,120.84,120.92,5405.0,120.2608,120.3006,120.082,120.1615,5405.0
2021-10-26 10:50:00,120.89,121.2,120.83,121.13,8735.0,120.1316,120.4397,120.072,120.3701,8735.0
2021-10-26 11:00:00,121.12,121.12,120.57,120.6,5698.0,120.3602,120.3602,119.8137,119.8435,5698.0
2021-10-26 11:10:00,120.59,120.61,120.37,120.45,6686.0,119.8335,119.8534,119.6149,119.6944,6686.0
2021-10-26 11:20:00,120.47,120.6,120.32,120.49,10696.0,119.7143,119.8435,119.5652,119.7342,10696.0
2021-10-26 11:30:00,120.51,120.57,120.23,120.56,7413.0,119.754,119.8137,119.4758,119.8037,7413.0
2021-10-26 11:40:00,120.56,120.75,120.52,120.57,7767.0,119.8037,119.9925,119.764,119.8137,7767.0
2021-10-26 11:50:00,120.56,120.7,120.48,120.48,5125.0,119.8037,119.9428,119.7242,119.7242,5125.0
2021-10-26 12:00:00,120.39,120.4,120.22,120.25,8596.0,119.6348,119.6447,119.4658,119.4957,8596.0
2021-10-26 12:10:00,120.21,120.34,120.14,120.31,12761.0,119.4559,119.5851,119.3864,119.5553,12761.0
2021-10-26 12:20:00,120.35,120.5,120.27,120.39,7788.0,119.595,119.7441,119.5155,119.6348,7788.0
2021-10-26 12:30:00,120.38,120.45,120.14,120.14,9018.0,119.6248,119.6944,119.3864,119.3864,9018.0
2021-10-26 12:40:00,120.15,120.18,119.59,119.64,15073.0,119.3963,119.4261,118.8398,118.8895,15073.0
2021-10-26 12:50:00,119.66,120.15,119.64,120.15,7228.0,118.9094,119.3963,118.8895,119.3963,7228.0
2021-10-26 13:00:00,120.07,120.13,119.89,119.92,5858.0,119.3168,119.3764,119.1379,119.1677,5858.0
2021-10-26 13:10:00,119.92,119.92,119.64,119.7,9347.0,119.1677,119.1677,118.8895,118.9491,9347.0
2021-10-26 13:20:00,119.76,119.8,119.53,119.7,6258.0,119.0087,119.0485,118.7802,118.9491,6258.0
2021-10-26 13:30:00,119.69,119.97,119.69,119.94,2987.0,118.9392,119.2174,118.9392,119.1876,2987.0
2021-10-26 13:40:00,119.92,119.92,119.71,119.72,5640.0,119.1677,119.1677,118.959,118.969,5640.0
2021-10-26 13:50:00,119.73,119.98,119.73,119.97,6058.0,118.9789,119.2274,118.9789,119.2174,6058.0
2021-10-26 14:00:00,120.01,120.09,119.96,120.08,3854.0,119.2572,119.3367,119.2075,119.3267,3854.0
2021-10-26 14:10:00,120.05,120.41,120.02,120.4,2656.0,119.2969,119.6547,119.2671,119.6447,2656.0
2021-10-26 14:20:00,120.38,120.38,120.07,120.07,6984.0,119.6248,119.6248,119.3168,119.3168,6984.0
2021-10-26 14:30:00,120.07,120.25,120.07,120.1,3715.0,119.3168,119.4957,119.3168,119.3466,3715.0
2021-10-26 14:40:00,120.06,120.11,119.97,119.99,4300.0,119.3069,119.3565,119.2174,119.2373,4300.0
2021-10-26 14:50:00,119.96,120.05,119.93,120.05,3068.0,119.2075,119.2969,119.1777,119.2969,3068.0
2021-10-26 15:00:00,120.05,120.29,120.01,120.13,7446.0,119.2969,119.5354,119.2572,119.3764,7446.0
2021-10-26 15:10:00,120.13,120.14,119.81,119.84,14025.0,119.3764,119.3864,119.0584,119.0882,14025.0
2021-10-26 15:20:00,119.85,119.86,119.61,119.62,13043.0,119.0982,119.1081,118.8597,118.8696,13043.0
2021-10-26 15:30:00,119.66,119.92,119.62,119.82,11340.0,118.9094,119.1677,118.8696,119.0684,11340.0
2021-10-26 15:40:00,119.89,120.05,119.86,119.86,11242.0,119.1379,119.2969,119.1081,119.1081,11242.0
2021-10-26 15:50:00,119.89,119.9,119.66,119.7,68161.0,119.1379,119.1479,118.9094,118.9491,68161.0
2021-10-27 09:30:00,119.32,119.32,118.2,118.2,22762.0,118.5715,118.5715,117.4585,117.4585,22762.0
2021-10-27 09:40:00,118.27,119.06,118.27,118.8,6466.0,117.5281,118.3131,117.5281,118.0548,6466.0
2021-10-27 09:50:00,118.84,119.21,118.6,119.21,4645.0,118.0945,118.4622,117.856,118.4622,4645.0
2021-10-27 10:00:00,119.19,119.37,119.04,119.32,3993.0,118.4423,118.6212,118.2933,118.5715,3993.0
2021-10-27 10:10:00,119.36,119.63,118.9,119.0,5762.0,118.6112,118.8796,118.1541,118.2535,5762.0
2021-10-27 10:20:00,119.03,119.03,118.19,118.21,3320.0,118.2833,118.2833,117.4486,117.4685,3320.0
2021-10-27 10:30:00,118.2,118.45,118.03,118.19,9154.0,117.4585,117.707,117.2896,117.4486,9154.0
2021-10-27 10:40:00,118.24,118.5,118.17,118.5,7546.0,117.4983,117.7566,117.4287,117.7566,7546.0
2021-10-27 10:50:00,118.45,118.47,118.05,118.34,10680.0,117.707,117.7268,117.3095,117.5976,10680.0
2021-10-27 11:00:00,118.21,118.76,118.21,118.68,5148.0,117.4685,118.015,117.4685,117.9355,5148.0
2021-10-27 11:10:00,118.68,118.94,118.62,118.78,6036.0,117.9355,118.1939,117.8759,118.0349,6036.0
2021-10-27 11:20:00,118.75,119.0,118.57,118.88,5612.0,118.0051,118.2535,117.8262,118.1343,5612.0
2021-10-27 11:30:00,118.76,118.9,118.69,118.8,5621.0,118.015,118.1541,117.9454,118.0548,5621.0
2021-10-27 11:40:00,118.76,118.97,118.39,118.48,6328.0,118.015,118.2237,117.6473,117.7368,6328.0
2021-10-27 11:50:00,118.38,118.38,118.06,118.18,9866.0,117.6374,117.6374,117.3194,117.4386,9866.0
2021-10-27 12:00:00,118.21,118.24,117.79,118.13,12066.0,117.4685,117.4983,117.0511,117.389,12066.0
2021-10-27 12:10:00,118.21,118.21,118.05,118.13,6665.0,117.4685,117.4685,117.3095,117.389,6665.0
2021-10-27 12:20:00,118.21,118.26,118.01,118.11,7364.0,117.4685,117.5181,117.2697,117.3691,7364.0
2021-10-27 12:30:00,118.04,118.04,117.63,117.71,6027.0,117.2995,117.2995,116.8921,116.9716,6027.0
2021-10-27 12:40:00,117.65,117.72,117.45,117.53,12000.0,116.912,116.9815,116.7132,116.7927,12000.0
2021-10-27 12:50:00,117.56,117.8,117.56,117.72,15675.0,116.8225,117.061,116.8225,116.9815,15675.0
2021-10-27 13:00:00,117.72,117.83,117.68,117.82,9177.0,116.9815,117.0908,116.9418,117.0809,9177.0
2021-10-27 13:10:00,117.86,117.91,117.72,117.76,10200.0,117.1207,117.1703,116.9815,117.0213,10200.0
2021-10-27 13:20:00,117.75,117.83,117.73,117.8,6975.0,117.0113,117.0908,116.9915,117.061,6975.0
2021-10-27 13:30:00,117.78,117.78,117.29,117.43,18650.0,117.0412,117.0412,116.5542,116.6934,18650.0
2021-10-27 13:40:00,117.38,117.5,117.3,117.31,3564.0,116.6437,116.7629,116.5642,116.5741,3564.0
2021-10-27 13:50:00,117.3,117.46,117.27,117.31,5983.0,116.5642,116.7232,116.5344,116.5741,5983.0
2021-10-27 14:00:00,117.38,117.48,117.32,117.48,3994.0,116.6437,116.743,116.584,116.743,3994.0
2021-10-27 14:10:00,117.53,117.57,117.39,117.42,5900.0,116.7927,116.8325,116.6536,116.6834,5900.0
2021-10-27 14:20:00,117.47,117.73,117.43,117.56,18310.0,116.7331,116.9915,116.6934,116.8225,18310.0
2021-10-27 14:30:00,117.54,117.74,117.4,117.42,18614.0,116.8027,117.0014,116.6635,116.6834,18614.0
2021-10-27 14:40:00,117.43,117.48,117.39,117.4,9186.0,116.6934,116.743,116.6536,116.6635,9186.0
2021-10-27 14:50:00,117.43,117.58,117.42,117.55,7008.0,116.6934,116.8424,116.6834,116.8126,7008.0
2021-10-27 15:00:00,117.52,117.53,117.29,117.33,16888.0,116.7828,116.7927,116.5542,116.594,16888.0
2021-10-27 15:10:00,117.25,117.26,116.49,116.61,17229.0,116.5145,116.5244,115.7592,115.8785,17229.0
2021-10-27 15:20:00,116.53,116.76,116.42,116.7,36925.0,115.799,116.0276,115.6897,115.9679,36925.0
2021-10-27 15:30:00,116.73,116.92,116.51,116.83,29814.0,115.9977,116.1866,115.7791,116.0971,29814.0
2021-10-27 15:40:00,116.84,116.86,116.45,116.45,27221.0,116.1071,116.1269,115.7195,115.7195,27221.0
2021-10-27 15:50:00,116.45,116.55,116.32,116.43,76768.0,115.7195,115.8189,115.5903,115.6996,76768.0
2021-10-28 09:30:00,117.14,118.69,117.14,118.69,18598.0,116.4052,117.9454,116.4052,117.9454,18598.0
2021-10-28 09:40:00,118.66,119.24,118.5,118.78,22717.0,117.9156,118.492,117.7566,118.0349,22717.0
2021-10-28 09:50:00,118.88,119.31,118.88,119.09,7895.0,118.1343,118.5616,118.1343,118.3429,7895.0
2021-10-28 10:00:00,118.96,119.42,118.96,119.25,11024.0,118.2138,118.6709,118.2138,118.5019,11024.0
2021-10-28 10:10:00,119.29,119.75,119.29,119.45,26444.0,118.5417,118.9988,118.5417,118.7007,26444.0
2021-10-28 10:20:00,119.48,119.91,119.41,119.82,9134.0,118.7305,119.1578,118.6609,119.0684,9134.0
2021-10-28 10:30:00,119.82,119.82,119.38,119.43,10196.0,119.0684,119.0684,118.6311,118.6808,10196.0
2021-10-28 10:40:00,119.45,119.83,119.43,119.7,4330.0,118.7007,119.0783,118.6808,118.9491,4330.0
2021-10-28 10:50:00,119.65,119.67,119.34,119.62,5615.0,118.8994,118.9193,118.5914,118.8696,5615.0
2021-10-28 11:00:00,119.75,120.0,119.69,119.94,4815.0,118.9988,119.2472,118.9392,119.1876,4815.0
2021-10-28 11:10:00,120.0,120.08,119.66,119.83,51675.0,119.2472,119.3267,118.9094,119.0783,51675.0
2021-10-28 11:20:00,119.86,120.11,119.69,120.11,9066.0,119.1081,119.3565,118.9392,119.3565,9066.0
2021-10-28 11:30:00,120.13,120.26,120.12,120.21,6826.0,119.3764,119.5056,119.3665,119.4559,6826.0
2021-10-28 11:40:00,120.22,120.4,120.09,120.36,5802.0,119.4658,119.6447,119.3367,119.605,5802.0
2021-10-28 11:50:00,120.23,120.51,120.23,120.46,7161.0,119.4758,119.754,119.4758,119.7043,7161.0
2021-10-28 12:00:00,120.47,120.99,120.43,120.98,5803.0,119.7143,120.231,119.6745,120.2211,5803.0
2021-10-28 12:10:00,120.98,121.46,120.98,121.46,9590.0,120.2211,120.6981,120.2211,120.6981,9590.0
2021-10-28 12:20:00,121.41,121.5,121.03,121.03,5188.0,120.6484,120.7378,120.2708,120.2708,5188.0
2021-10-28 12:30:00,121.11,121.11,120.81,121.08,12486.0,120.3503,120.3503,120.0521,120.3205,12486.0
2021-10-28 12:40:00,121.11,121.18,120.95,121.13,5712.0,120.3503,120.4198,120.1913,120.3701,5712.0
2021-10-28 12:50:00,121.24,121.26,120.65,120.68,14190.0,120.4795,120.4993,119.8932,119.923,14190.0
2021-10-28 13:00:00,120.7,120.92,120.59,120.83,8736.0,119.9428,120.1615,119.8335,120.072,8736.0
2021-10-28 13:10:00,120.8,120.93,120.74,120.93,4847.0,120.0422,120.1714,119.9826,120.1714,4847.0
2021-10-28 13:20:00,120.86,121.11,120.8,121.06,5998.0,120.1018,120.3503,120.0422,120.3006,5998.0
2021-10-28 13:30:00,121.04,121.55,121.03,121.55,8233.0,120.2807,120.7875,120.2708,120.7875,8233.0
2021-10-28 13:40:00,121.48,121.67,121.38,121.58,12349.0,120.7179,120.9068,120.6186,120.8173,12349.0
2021-10-28 13:50:00,121.56,121.68,121.49,121.54,6865.0,120.7974,120.9167,120.7279,120.7776,6865.0
2021-10-28 14:00:00,121.58,121.6,121.34,121.39,11971.0,120.8173,120.8372,120.5788,120.6285,11971.0
2021-10-28 14:10:00,121.4,121.42,121.14,121.18,17289.0,120.6384,120.6583,120.3801,120.4198,17289.0
2021-10-28 14:20:00,121.29,121.85,121.24,121.53,22039.0,120.5291,121.0856,120.4795,120.7676,22039.0
2021-10-28 14:30:00,121.48,121.55,120.95,121.22,30844.0,120.7179,120.7875,120.1913,120.4596,30844.0
2021-10-28 14:40:00,121.22,121.42,121.15,121.37,7457.0,120.4596,120.6583,120.39,120.6086,7457.0
2021-10-28 14:50:00,121.33,121.51,121.24,121.28,10147.0,120.5689,120.7478,120.4795,120.5192,10147.0
2021-10-28 15:00:00,121.27,121.28,120.92,121.12,24950.0,120.5093,120.5192,120.1615,120.3602,24950.0
2021-10-28 15:10:00,121.14,121.2,120.98,121.07,13700.0,120.3801,120.4397,120.2211,120.3105,13700.0
2021-10-28 15:20:00,121.08,121.13,120.85,120.99,12192.0,120.3205,120.3701,120.0919,120.231,12192.0
2021-10-28 15:30:00,121.0,121.22,120.94,121.0,25509.0,120.241,120.4596,120.1813,120.241,25509.0
2021-10-28 15:40:00,121.0,121.05,120.76,121.05,28062.0,120.241,120.2906,120.0025,120.2906,28062.0
2021-10-28 15:50:00,121.07,121.53,121.07,121.51,72977.0,120.3105,120.7676,120.3105,120.7478,72977.0
2021-10-29 09:30:00,121.02,121.51,120.83,121.4,14800.0,120.2608,120.7478,120.072,120.6384,14800.0
2021-10-29 09:40:00,121.23,122.49,121.22,122.27,27703.0,120.4695,121.7216,120.4596,121.503,27703.0
2021-10-29 09:50:00,122.34,122.94,122.32,122.46,23661.0,121.5726,122.1688,121.5527,121.6918,23661.0
2021-10-29 10:00:00,122.49,122.95,122.49,122.92,11466.0,121.7216,122.1787,121.7216,122.1489,11466.0
2021-10-29 10:10:00,122.81,122.81,121.87,122.33,11799.0,122.0396,122.0396,121.1055,121.5626,11799.0
2021-10-29 10:20:00,122.31,122.31,121.64,122.0,11607.0,121.5427,121.5427,120.8769,121.2347,11607.0
2021-10-29 10:30:00,121.92,122.25,121.84,122.16,9552.0,121.1552,121.4831,121.0757,121.3937,9552.0
2021-10-29 10:40:00,122.16,122.28,121.86,121.88,8897.0,121.3937,121.5129,121.0956,121.1154,8897.0
2021-10-29 10:50:00,121.96,121.96,121.63,121.63,6875.0,121.1949,121.1949,120.867,120.867,6875.0
2021-10-29 11:00:00,121.66,121.84,121.49,121.8,10707.0,120.8968,121.0757,120.7279,121.0359,10707.0
2021-10-29 11:10:00,121.81,121.93,121.59,121.81,6077.0,121.0459,121.1651,120.8273,121.0459,6077.0
2021-10-29 11:20:00,121.76,122.05,121.68,121.79,22979.0,120.9962,121.2844,120.9167,121.026,22979.0
2021-10-29 11:30:00,121.78,121.91,121.7,121.78,10100.0,121.0161,121.1452,120.9366,121.0161,10100.0
2021-10-29 11:40:00,121.87,122.08,121.72,121.78,6507.0,121.1055,121.3142,120.9564,121.0161,6507.0
2021-10-29 11:50:00,121.75,121.89,121.75,121.79,3960.0,120.9863,121.1254,120.9863,121.026,3960.0
2021-10-29 12:00:00,121.78,121.78,121.39,121.56,9790.0,121.0161,121.0161,120.6285,120.7974,9790.0
2021-10-29 12:10:00,121.51,121.96,121.51,121.74,8984.0,120.7478,121.1949,120.7478,120.9763,8984.0
2021-10-29 12:20:00,121.64,121.76,121.47,121.55,6126.0,120.8769,120.9962,120.708,120.7875,6126.0
2021-10-29 12:30:00,121.54,121.62,121.41,121.49,5130.0,120.7776,120.8571,120.6484,120.7279,5130.0
2021-10-29 12:40:00,121.55,121.77,121.41,121.71,10170.0,120.7875,121.0061,120.6484,120.9465,10170.0
2021-10-29 12:50:00,121.75,121.75,121.15,121.15,7340.0,120.9863,120.9863,120.39,120.39,7340.0
2021-10-29 13:00:00,121.14,121.45,121.1,121.42,4860.0,120.3801,120.6881,120.3403,120.6583,4860.0
2021-10-29 13:10:00,121.37,121.37,121.24,121.28,5171.0,120.6086,120.6086,120.4795,120.5192,5171.0
2021-10-29 13:20:00,121.3,121.3,121.2,121.27,3917.0,120.5391,120.5391,120.4397,120.5093,3917.0
2021-10-29 13:30:00,121.21,121.44,121.2,121.4,4417.0,120.4496,120.6782,120.4397,120.6384,4417.0
2021-10-29 13:40:00,121.37,121.38,121.29,121.31,6594.0,120.6086,120.6186,120.5291,120.549,6594.0
2021-10-29 13:50:00,121.32,121.42,121.24,121.27,8976.0,120.5589,120.6583,120.4795,120.5093,8976.0
2021-10-29 14:00:00,121.24,121.28,121.11,121.27,4773.0,120.4795,120.5192,120.3503,120.5093,4773.0
2021-10-29 14:10:00,121.25,121.28,120.81,120.94,10707.0,120.4894,120.5192,120.0521,120.1813,10707.0
2021-10-29 14:20:00,120.91,120.97,120.56,120.64,7307.0,120.1515,120.2111,119.8037,119.8832,7307.0
2021-10-29 14:30:00,120.62,120.84,120.58,120.81,6844.0,119.8633,120.082,119.8236,120.0521,6844.0
2021-10-29 14:40:00,120.81,121.08,120.81,120.89,6699.0,120.0521,120.3205,120.0521,120.1316,6699.0
2021-10-29 14:50:00,120.88,121.06,120.78,120.98,13299.0,120.1217,120.3006,120.0223,120.2211,13299.0
2021-10-29 15:00:00,120.89,121.08,120.88,120.93,10938.0,120.1316,120.3205,120.1217,120.1714,10938.0
2021-10-29 15:10:00,120.96,120.96,120.59,120.67,11192.0,120.2012,120.2012,119.8335,119.913,11192.0
2021-10-29 15:20:00,120.74,121.01,120.63,120.96,10705.0,119.9826,120.2509,119.8733,120.2012,10705.0
2021-10-29 15:30:00,120.98,121.37,120.98,121.28,13836.0,120.2211,120.6086,120.2211,120.5192,13836.0
2021-10-29 15:40:00,121.27,121.4,121.21,121.34,27129.0,120.5093,120.6384,120.4496,120.5788,27129.0
2021-10-29 15:50:00,121.33,121.45,121.17,121.35,84610.0,120.5689,120.6881,120.4099,120.5888,84610.0
2021-11-01 09:30:00,122.01,122.39,121.47,121.55,32059.0,121.2446,121.6222,120.708,120.7875,32059.0
2021-11-01 09:40:00,121.34,121.45,120.85,120.85,9749.0,120.5788,120.6881,120.0919,120.0919,9749.0
2021-11-01 09:50:00,120.79,121.7,120.79,121.45,10482.0,120.0323,120.9366,120.0323,120.6881,10482.0
2021-11-01 10:00:00,121.43,121.65,120.82,121.51,9571.0,120.6683,120.8869,120.0621,120.7478,9571.0
2021-11-01 10:10:00,121.52,121.58,121.05,121.34,7401.0,120.7577,120.8173,120.2906,120.5788,7401.0
2021-11-01 10:20:00,121.29,121.47,120.79,121.13,7755.0,120.5291,120.708,120.0323,120.3701,7755.0
2021-11-01 10:30:00,121.08,121.55,120.96,121.46,10870.0,120.3205,120.7875,120.2012,120.6981,10870.0
2021-11-01 10:40:00,121.47,121.76,121.34,121.59,7927.0,120.708,120.9962,120.5788,120.8273,7927.0
2021-11-01 10:50:00,121.62,121.68,121.2,121.4,12037.0,120.8571,120.9167,120.4397,120.6384,12037.0
2021-11-01 11:00:00,121.41,122.0,121.41,121.7,12441.0,120.6484,121.2347,120.6484,120.9366,12441.0
2021-11-01 11:10:00,121.78,122.0,121.72,121.82,8472.0,121.0161,121.2347,120.9564,121.0558,8472.0
2021-11-01 11:20:00,121.78,122.06,121.78,122.01,9891.0,121.0161,121.2943,121.0161,121.2446,9891.0
2021-11-01 11:30:00,121.96,121.99,121.39,121.62,6782.0,121.1949,121.2247,120.6285,120.8571,6782.0
2021-11-01 11:40:00,121.65,121.73,121.54,121.57,6197.0,120.8869,120.9664,120.7776,120.8074,6197.0
2021-11-01 11:50:00,121.57,121.68,121.4,121.65,5614.0,120.8074,120.9167,120.6384,120.8869,5614.0
2021-11-01 12:00:00,121.68,121.71,121.44,121.58,11914.0,120.9167,120.9465,120.6782,120.8173,11914.0
2021-11-01 12:10:00,121.59,121.75,121.5,121.69,11446.0,120.8273,120.9863,120.7378,120.9266,11446.0
2021-11-01 12:20:00,121.69,121.83,121.56,121.56,5187.0,120.9266,121.0657,120.7974,120.7974,5187.0
2021-11-01 12:30:00,121.58,122.01,121.56,122.01,4913.0,120.8173,121.2446,120.7974,121.2446,4913.0
2021-11-01 12:40:00,121.94,122.05,121.82,122.01,14650.0,121.1751,121.2844,121.0558,121.2446,14650.0
2021-11-01 12:50:00,122.04,122.15,121.97,122.05,8939.0,121.2744,121.3837,121.2049,121.2844,8939.0
2021-11-01 13:00:00,122.04,122.09,121.88,121.89,17335.0,121.2744,121.3241,121.1154,121.1254,17335.0
2021-11-01 13:10:00,121.91,121.95,121.6,121.61,24634.0,121.1452,121.185,120.8372,120.8471,24634.0
2021-11-01 13:20:00,121.61,121.63,121.36,121.43,22441.0,120.8471,120.867,120.5987,120.6683,22441.0
2021-11-01 13:30:00,121.46,121.76,121.45,121.76,8671.0,120.6981,120.9962,120.6881,120.9962,8671.0
2021-11-01 13:40:00,121.74,121.79,121.17,121.29,26499.0,120.9763,121.026,120.4099,120.5291,26499.0
2021-11-01 13:50:00,121.26,121.26,120.85,120.92,22457.0,120.4993,120.4993,120.0919,120.1615,22457.0
2021-11-01 14:00:00,120.88,121.19,120.8,121.02,11439.0,120.1217,120.4298,120.0422,120.2608,11439.0
2021-11-01 14:10:00,121.07,121.08,120.57,120.6,7797.0,120.3105,120.3205,119.8137,119.8435,7797.0
2021-11-01 14:20:00,120.59,120.74,120.53,120.58,11869.0,119.8335,119.9826,119.7739,119.8236,11869.0
2021-11-01 14:30:00,120.61,120.97,120.61,120.9,18244.0,119.8534,120.2111,119.8534,120.1416,18244.0
2021-11-01 14:40:00,120.93,121.02,120.66,120.79,10046.0,120.1714,120.2608,119.9031,120.0323,10046.0
2021-11-01 14:50:00,120.79,120.79,120.56,120.6,7844.0,120.0323,120.0323,119.8037,119.8435,7844.0
2021-11-01 15:00:00,120.62,120.79,120.52,120.75,13383.0,119.8633,120.0323,119.764,119.9925,13383.0
2021-11-01 15:10:00,120.77,121.06,120.59,120.8,14870.0,120.0124,120.3006,119.8335,120.0422,14870.0
2021-11-01 15:20:00,120.78,120.87,120.62,120.82,12126.0,120.0223,120.1118,119.8633,120.0621,12126.0
2021-11-01 15:30:00,120.82,121.25,120.82,121.23,17752.0,120.0621,120.4894,120.0621,120.4695,17752.0
2021-11-01 15:40:00,121.25,121.26,121.06,121.09,29283.0,120.4894,120.4993,120.3006,120.3304,29283.0
2021-11-01 15:50:00,121.11,121.17,120.82,120.99,85126.0,120.3503,120.4099,120.0621,120.231,85126.0
2021-11-02 09:30:00,120.98,120.98,120.16,120.22,16137.0,120.2211,120.2211,119.4062,119.4658,16137.0
2021-11-02 09:40:00,120.15,120.24,118.89,119.01,30398.0,119.3963,119.4857,118.1442,118.2634,30398.0
2021-11-02 09:50:00,118.98,120.58,118.95,120.39,55490.0,118.2336,119.8236,118.2038,119.6348,55490.0
2021-11-02 10:00:00,120.57,121.11,120.28,120.82,22331.0,119.8137,120.3503,119.5255,120.0621,22331.0
2021-11-02 10:10:00,120.91,121.12,120.53,121.07,17658.0,120.1515,120.3602,119.7739,120.3105,17658.0
2021-11-02 10:20:00,121.07,121.14,120.61,120.82,7777.0,120.3105,120.3801,119.8534,120.0621,7777.0
2021-11-02 10:30:00,120.83,121.18,120.53,121.01,6422.0,120.072,120.4198,119.7739,120.2509,6422.0
2021-11-02 10:40:00,120.98,121.4,120.82,121.17,16936.0,120.2211,120.6384,120.0621,120.4099,16936.0
2021-11-02 10:50:00,121.18,121.28,120.86,121.13,40127.0,120.4198,120.5192,120.1018,120.3701,40127.0
2021-11-02 11:00:00,121.12,121.29,120.69,120.69,12850.0,120.3602,120.5291,119.9329,119.9329,12850.0
2021-11-02 11:10:00,120.67,120.73,120.56,120.71,8889.0,119.913,119.9726,119.8037,119.9528,8889.0
2021-11-02 11:20:00,120.61,120.89,120.45,120.86,5240.0,119.8534,120.1316,119.6944,120.1018,5240.0
2021-11-02 11:30:00,120.81,121.17,120.81,121.05,5619.0,120.0521,120.4099,120.0521,120.2906,5619.0
2021-11-02 11:40:00,121.06,121.35,120.86,121.09,6555.0,120.3006,120.5888,120.1018,120.3304,6555.0
2021-11-02 11:50:00,121.06,121.1,120.68,120.81,21584.0,120.3006,120.3403,119.923,120.0521,21584.0
2021-11-02 12:00:00,120.89,121.13,120.89,121.05,3845.0,120.1316,120.3701,120.1316,120.2906,3845.0
2021-11-02 12:10:00,121.07,121.19,120.88,120.97,14624.0,120.3105,120.4298,120.1217,120.2111,14624.0
2021-11-02 12:20:00,121.02,121.14,120.95,120.98,3927.0,120.2608,120.3801,120.1913,120.2211,3927.0
2021-11-02 12:30:00,120.98,121.28,120.98,121.21,7107.0,120.2211,120.5192,120.2211,120.4496,7107.0
2021-11-02 12:40:00,121.21,121.36,121.09,121.3,13053.0,120.4496,120.5987,120.3304,120.5391,13053.0
2021-11-02 12:50:00,121.29,121.35,121.1,121.1,8664.0,120.5291,120.5888,120.3403,120.3403,8664.0
2021-11-02 13:00:00,121.07,121.09,120.69,120.69,5225.0,120.3105,120.3304,119.9329,119.9329,5225.0
2021-11-02 13:10:00,120.7,120.81,120.49,120.63,8138.0,119.9428,120.0521,119.7342,119.8733,8138.0
2021-11-02 13:20:00,120.61,120.71,120.46,120.65,19030.0,119.8534,119.9528,119.7043,119.8932,19030.0
2021-11-02 13:30:00,120.63,120.66,120.5,120.61,16341.0,119.8733,119.9031,119.7441,119.8534,16341.0
2021-11-02 13:40:00,120.6,120.81,120.52,120.52,4948.0,119.8435,120.0521,119.764,119.764,4948.0
2021-11-02 13:50:00,120.56,120.77,120.53,120.77,8650.0,119.8037,120.0124,119.7739,120.0124,8650.0
2021-11-02 14:00:00,120.77,120.91,120.77,120.85,5451.0,120.0124,120.1515,120.0124,120.0919,5451.0
2021-11-02 14:10:00,120.88,120.91,120.7,120.86,7304.0,120.1217,120.1515,119.9428,120.1018,7304.0
2021-11-02 14:20:00,120.9,121.02,120.82,120.83,5353.0,120.1416,120.2608,120.0621,120.072,5353.0
2021-11-02 14:30:00,120.82,121.21,120.81,120.83,13562.0,120.0621,120.4496,120.0521,120.072,13562.0
2021-11-02 14:40:00,120.9,121.13,120.9,120.98,6958.0,120.1416,120.3701,120.1416,120.2211,6958.0
2021-11-02 14:50:00,120.97,121.02,120.75,120.77,17476.0,120.2111,120.2608,119.9925,120.0124,17476.0
2021-11-02 15:00:00,120.74,120.9,120.72,120.86,12462.0,119.9826,120.1416,119.9627,120.1018,12462.0
2021-11-02 15:10:00,120.84,120.91,120.73,120.87,11661.0,120.082,120.1515,119.9726,120.1118,11661.0
2021-11-02 15:20:00,120.85,120.96,120.65,120.96,17371.0,120.0919,120.2012,119.8932,120.2012,17371.0
2021-11-02 15:30:00,120.96,120.97,120.52,120.65,10887.0,120.2012,120.2111,119.764,119.8932,10887.0
2021-11-02 15:40:00,120.62,120.66,120.48,120.49,27030.0,119.8633,119.9031,119.7242,119.7342,27030.0
2021-11-02 15:50:00,120.54,120.71,120.45,120.7,77589.0,119.7838,119.9528,119.6944,119.9428,77589.0
2021-11-03 09:30:00,119.92,120.23,119.11,119.59,15815.0,119.1677,119.4758,118.3628,118.8398,15815.0
2021-11-03 09:40:00,119.24,119.25,118.37,118.72,20075.0,118.492,118.5019,117.6275,117.9753,20075.0
2021-11-03 09:50:00,118.8,118.96,118.07,118.12,17044.0,118.0548,118.2138,117.3293,117.379,17044.0
2021-11-03 10:00:00,118.17,118.59,117.44,117.67,27069.0,117.4287,117.8461,116.7033,116.9318,27069.0
2021-11-03 10:10:00,117.66,117.83,116.92,117.14,29834.0,116.9219,117.0908,116.1866,116.4052,29834.0
2021-11-03 10:20:00,117.04,117.05,116.48,116.81,19719.0,116.3058,116.3157,115.7493,116.0772,19719.0
2021-11-03 10:30:00,116.88,117.86,116.61,117.82,25104.0,116.1468,117.1207,115.8785,117.0809,25104.0
2021-11-03 10:40:00,117.81,118.1,117.58,117.99,13342.0,117.071,117.3591,116.8424,117.2498,13342.0
2021-11-03 10:50:00,118.05,118.63,118.04,118.48,11893.0,117.3095,117.8858,117.2995,117.7368,11893.0
2021-11-03 11:00:00,118.48,118.48,117.64,117.66,10105.0,117.7368,117.7368,116.902,116.9219,10105.0
2021-11-03 11:10:00,117.64,117.67,117.07,117.08,10990.0,116.902,116.9318,116.3356,116.3455,10990.0
2021-11-03 11:20:00,117.01,117.21,117.0,117.09,11349.0,116.276,116.4747,116.266,116.3555,11349.0
2021-11-03 11:30:00,117.06,117.23,116.99,117.02,7741.0,116.3257,116.4946,116.2561,116.2859,7741.0
2021-11-03 11:40:00,116.99,117.05,116.64,116.81,13155.0,116.2561,116.3157,115.9083,116.0772,13155.0
2021-11-03 11:50:00,116.82,116.83,115.67,115.67,33982.0,116.0872,116.0971,114.9444,114.9444,33982.0
2021-11-03 12:00:00,115.71,116.2,115.16,115.89,49659.0,114.9841,115.4711,114.4376,115.163,49659.0
2021-11-03 12:10:00,115.92,116.22,115.8,116.06,17231.0,115.1928,115.4909,115.0736,115.3319,17231.0
2021-11-03 12:20:00,116.03,116.15,115.65,115.77,13880.0,115.3021,115.4214,114.9245,115.0438,13880.0
2021-11-03 12:30:00,115.77,115.85,115.51,115.82,14869.0,115.0438,115.1233,114.7854,115.0935,14869.0
2021-11-03 12:40:00,115.83,115.97,115.75,115.75,15629.0,115.1034,115.2425,115.0239,115.0239,15629.0
2021-11-03 12:50:00,115.74,116.03,115.39,115.71,49309.0,115.014,115.3021,114.6661,114.9841,49309.0
2021-11-03 13:00:00,115.7,115.73,115.48,115.67,13317.0,114.9742,115.004,114.7556,114.9444,13317.0
2021-11-03 13:10:00,115.67,116.0,115.65,115.88,22814.0,114.9444,115.2723,114.9245,115.1531,22814.0
2021-11-03 13:20:00,115.91,116.26,115.87,116.2,11672.0,115.1829,115.5307,115.1431,115.4711,11672.0
2021-11-03 13:30:00,116.25,116.35,116.23,116.25,14896.0,115.5208,115.6201,115.5009,115.5208,14896.0
2021-11-03 13:40:00,116.23,116.23,115.76,116.03,28075.0,115.5009,115.5009,115.0338,115.3021,28075.0
2021-11-03 13:50:00,116.08,116.25,115.94,115.94,10344.0,115.3518,115.5208,115.2127,115.2127,10344.0
2021-11-03 14:00:00,115.94,116.43,115.94,116.02,20240.0,115.2127,115.6996,115.2127,115.2922,20240.0
2021-11-03 14:10:00,116.01,116.31,115.74,116.31,16495.0,115.2823,115.5804,115.014,115.5804,16495.0
2021-11-03 14:20:00,116.28,116.73,116.25,116.48,25868.0,115.5506,115.9977,115.5208,115.7493,25868.0
2021-11-03 14:30:00,116.52,116.89,116.36,116.44,41983.0,115.7891,116.1567,115.6301,115.7096,41983.0
2021-11-03 14:40:00,116.42,116.59,116.27,116.47,47107.0,115.6897,115.8586,115.5406,115.7394,47107.0
2021-11-03 14:50:00,116.5,117.01,116.49,116.58,22392.0,115.7692,116.276,115.7592,115.8487,22392.0
2021-11-03 15:00:00,116.6,117.08,116.57,116.84,25407.0,115.8686,116.3455,115.8387,116.1071,25407.0
2021-11-03 15:10:00,116.84,116.84,116.3,116.35,16390.0,116.1071,116.1071,115.5704,115.6201,16390.0
2021-11-03 15:20:00,116.39,116.47,116.09,116.46,23911.0,115.6599,115.7394,115.3618,115.7294,23911.0
2021-11-03 15:30:00,116.5,117.09,116.37,116.88,72369.0,115.7692,116.3555,115.64,116.1468,72369.0
2021-11-03 15:40:00,116.9,117.07,116.71,116.95,50247.0,116.1667,116.3356,115.9779,116.2164,50247.0
2021-11-03 15:50:00,116.96,116.98,116.57,116.82,110180.0,116.2263,116.2462,115.8387,116.0872,110180.0
2021-11-04 09:30:00,112.26,116.0,110.79,114.73,160878.0,111.5558,115.2723,110.095,114.0103,160878.0
2021-11-04 09:40:00,114.89,116.97,114.77,116.73,68729.0,114.1693,116.2362,114.05,115.9977,68729.0
2021-11-04 09:50:00,116.51,117.42,116.02,117.19,27957.0,115.7791,116.6834,115.2922,116.4549,27957.0
2021-11-04 10:00:00,116.85,116.98,116.02,116.08,23427.0,116.117,116.2462,115.2922,115.3518,23427.0
2021-11-04 10:10:00,116.01,116.28,115.68,115.93,13301.0,115.2823,115.5506,114.9543,115.2028,13301.0
2021-11-04 10:20:00,115.97,116.35,115.67,116.22,26425.0,115.2425,115.6201,114.9444,115.4909,26425.0
2021-11-04 10:30:00,116.22,116.28,115.38,115.72,36058.0,115.4909,115.5506,114.6562,114.9941,36058.0
2021-11-04 10:40:00,115.73,115.87,114.78,115.06,46308.0,115.004,115.1431,114.06,114.3382,46308.0
2021-11-04 10:50:00,115.08,115.71,114.75,115.14,15326.0,114.3581,114.9841,114.0302,114.4177,15326.0
2021-11-04 11:00:00,114.94,115.49,114.94,115.2,7764.0,114.219,114.7655,114.219,114.4773,7764.0
2021-11-04 11:10:00,115.22,115.3,114.96,115.08,9932.0,114.4972,114.5767,114.2388,114.3581,9932.0
2021-11-04 11:20:00,115.07,115.15,114.78,115.0,29546.0,114.3482,114.4277,114.06,114.2786,29546.0
2021-11-04 11:30:00,114.95,115.11,113.82,114.59,34914.0,114.2289,114.3879,113.106,113.8712,34914.0
2021-11-04 11:40:00,114.62,114.78,114.5,114.58,8212.0,113.901,114.06,113.7817,113.8612,8212.0
2021-11-04 11:50:00,114.43,114.97,114.29,114.73,16739.0,113.7122,114.2488,113.573,114.0103,16739.0
2021-11-04 12:00:00,114.82,114.99,114.52,114.57,12535.0,114.0997,114.2687,113.8016,113.8513,12535.0
2021-11-04 12:10:00,114.56,114.94,114.5,114.9,11486.0,113.8414,114.219,113.7817,114.1792,11486.0
2021-11-04 12:20:00,115.01,115.01,114.53,114.71,11437.0,114.2885,114.2885,113.8115,113.9904,11437.0
2021-11-04 12:30:00,114.74,114.82,114.1,114.14,14037.0,114.0202,114.0997,113.3842,113.424,14037.0
2021-11-04 12:40:00,114.1,114.56,114.1,114.56,21537.0,113.3842,113.8414,113.3842,113.8414,21537.0
2021-11-04 12:50:00,114.61,114.81,114.38,114.72,14713.0,113.891,114.0898,113.6625,114.0004,14713.0
2021-11-04 13:00:00,114.7,114.94,114.67,114.86,21569.0,113.9805,114.219,113.9507,114.1395,21569.0
2021-11-04 13:10:00,114.87,115.03,114.44,114.45,14670.0,114.1494,114.3084,113.7221,113.732,14670.0
2021-11-04 13:20:00,114.52,115.34,114.5,115.34,9967.0,113.8016,114.6165,113.7817,114.6165,9967.0
2021-11-04 13:30:00,115.26,115.94,115.26,115.82,22843.0,114.537,115.2127,114.537,115.0935,22843.0
2021-11-04 13:40:00,115.82,115.82,115.16,115.21,19150.0,115.0935,115.0935,114.4376,114.4873,19150.0
2021-11-04 13:50:00,115.25,115.5,114.99,114.99,13901.0,114.527,114.7755,114.2687,114.2687,13901.0
2021-11-04 14:00:00,115.0,115.0,114.2,114.23,21658.0,114.2786,114.2786,113.4836,113.5134,21658.0
2021-11-04 14:10:00,114.25,114.49,114.23,114.41,13905.0,113.5333,113.7718,113.5134,113.6923,13905.0
2021-11-04 14:20:00,114.4,114.45,113.65,113.65,27570.0,113.6824,113.732,112.9371,112.9371,27570.0
2021-11-04 14:30:00,113.65,113.89,113.44,113.49,25527.0,112.9371,113.1756,112.7284,112.7781,25527.0
2021-11-04 14:40:00,113.45,113.45,112.56,112.68,36153.0,112.7383,112.7383,111.8539,111.9731,36153.0
2021-11-04 14:50:00,112.7,113.09,112.58,112.97,54418.0,111.993,112.3806,111.8738,112.2613,54418.0
2021-11-04 15:00:00,112.9,113.18,112.69,112.92,49479.0,112.1918,112.47,111.9831,112.2116,49479.0
2021-11-04 15:10:00,112.93,113.02,112.78,112.86,36282.0,112.2216,112.311,112.0725,112.152,36282.0
2021-11-04 15:20:00,112.89,113.6,112.88,113.3,29548.0,112.1818,112.8874,112.1719,112.5893,29548.0
2021-11-04 15:30:00,113.37,113.76,113.32,113.59,31127.0,112.6588,113.0464,112.6091,112.8774,31127.0
2021-11-04 15:40:00,113.6,113.81,113.39,113.43,37733.0,112.8874,113.0961,112.6787,112.7184,37733.0
2021-11-04 15:50:00,113.43,113.8,113.24,113.27,174890.0,112.7184,113.0861,112.5296,112.5594,174890.0
2021-11-05 09:30:00,114.09,114.3,112.56,112.8,26154.0,113.3743,113.583,111.8539,112.0924,26154.0
2021-11-05 09:40:00,113.1,113.58,112.92,113.41,26745.0,112.3905,112.8675,112.2116,112.6986,26745.0
2021-11-05 09:50:00,113.3,114.25,113.15,114.25,17313.0,112.5893,113.5333,112.4402,113.5333,17313.0
2021-11-05 10:00:00,114.37,114.58,113.98,114.33,10989.0,113.6525,113.8612,113.265,113.6128,10989.0
2021-11-05 10:10:00,114.28,115.14,114.28,115.14,17034.0,113.5631,114.4177,113.5631,114.4177,17034.0
2021-11-05 10:20:00,115.19,115.31,114.48,114.55,13933.0,114.4674,114.5866,113.7619,113.8314,13933.0
2021-11-05 10:30:00,114.44,114.45,113.9,114.04,16516.0,113.7221,113.732,113.1855,113.3246,16516.0
2021-11-05 10:40:00,114.07,114.54,114.06,114.25,16201.0,113.3544,113.8215,113.3445,113.5333,16201.0
2021-11-05 10:50:00,114.2,114.89,114.2,114.57,16806.0,113.4836,114.1693,113.4836,113.8513,16806.0
2021-11-05 11:00:00,114.62,114.72,114.35,114.56,12004.0,113.901,114.0004,113.6327,113.8414,12004.0
2021-11-05 11:10:00,114.47,114.87,114.44,114.69,9472.0,113.7519,114.1494,113.7221,113.9705,9472.0
2021-11-05 11:20:00,114.7,114.72,114.02,114.12,10936.0,113.9805,114.0004,113.3047,113.4041,10936.0
2021-11-05 11:30:00,114.09,114.15,113.5,113.64,12016.0,113.3743,113.4339,112.788,112.9271,12016.0
2021-11-05 11:40:00,113.68,114.19,113.6,114.11,6271.0,112.9669,113.4737,112.8874,113.3942,6271.0
2021-11-05 11:50:00,114.05,114.06,113.65,113.79,9430.0,113.3346,113.3445,112.9371,113.0762,9430.0
2021-11-05 12:00:00,113.74,114.0,113.63,113.98,16012.0,113.0265,113.2849,112.9172,113.265,16012.0
2021-11-05 12:10:00,113.96,114.6,113.9,114.48,17483.0,113.2451,113.8811,113.1855,113.7619,17483.0
2021-11-05 12:20:00,114.52,115.19,114.51,115.03,22114.0,113.8016,114.4674,113.7917,114.3084,22114.0
2021-11-05 12:30:00,115.09,115.11,114.67,114.88,8418.0,114.368,114.3879,113.9507,114.1593,8418.0
2021-11-05 12:40:00,114.89,114.99,114.45,114.47,10503.0,114.1693,114.2687,113.732,113.7519,10503.0
2021-11-05 12:50:00,114.54,114.78,114.51,114.78,9310.0,113.8215,114.06,113.7917,114.06,9310.0
2021-11-05 13:00:00,114.71,115.0,114.66,114.84,7653.0,113.9904,114.2786,113.9407,114.1196,7653.0
2021-11-05 13:10:00,114.79,115.34,114.68,115.33,13685.0,114.0699,114.6165,113.9606,114.6065,13685.0
2021-11-05 13:20:00,115.38,115.54,115.08,115.19,16589.0,114.6562,114.8152,114.3581,114.4674,16589.0
2021-11-05 13:30:00,115.2,115.98,115.18,115.71,21253.0,114.4773,115.2524,114.4575,114.9841,21253.0
2021-11-05 13:40:00,115.72,115.86,115.36,115.53,16550.0,114.9941,115.1332,114.6363,114.8053,16550.0
2021-11-05 13:50:00,115.59,116.11,115.59,116.03,14739.0,114.8649,115.3816,114.8649,115.3021,14739.0
2021-11-05 14:00:00,115.98,116.39,115.95,116.36,8471.0,115.2524,115.6599,115.2226,115.6301,8471.0
2021-11-05 14:10:00,116.41,116.47,116.25,116.46,11791.0,115.6797,115.7394,115.5208,115.7294,11791.0
2021-11-05 14:20:00,116.45,117.23,116.43,117.09,33849.0,115.7195,116.4946,115.6996,116.3555,33849.0
2021-11-05 14:30:00,117.12,117.77,117.01,117.4,47256.0,116.3853,117.0312,116.276,116.6635,47256.0
2021-11-05 14:40:00,117.45,117.76,117.4,117.76,35756.0,116.7132,117.0213,116.6635,117.0213,35756.0
2021-11-05 14:50:00,117.78,118.19,117.77,117.98,33445.0,117.0412,117.4486,117.0312,117.2399,33445.0
2021-11-05 15:00:00,117.98,118.31,117.57,118.19,42746.0,117.2399,117.5678,116.8325,117.4486,42746.0
2021-11-05 15:10:00,118.15,118.83,118.15,118.69,38851.0,117.4088,118.0846,117.4088,117.9454,38851.0
2021-11-05 15:20:00,118.63,118.72,118.15,118.23,41711.0,117.8858,117.9753,117.4088,117.4883,41711.0
2021-11-05 15:30:00,118.26,118.33,117.8,117.83,48251.0,117.5181,117.5877,117.061,117.0908,48251.0
2021-11-05 15:40:00,117.84,117.92,117.56,117.84,38846.0,117.1008,117.1803,116.8225,117.1008,38846.0
2021-11-05 15:50:00,117.88,117.99,117.4,117.4,132605.0,117.1405,117.2498,116.6635,116.6635,132605.0
2021-11-08 09:30:00,121.43,124.69,121.3,124.19,139447.0,120.6683,123.9078,120.5391,123.4109,139447.0
2021-11-08 09:40:00,123.91,124.15,122.55,123.11,102536.0,123.1327,123.3712,121.7812,122.3377,102536.0
2021-11-08 09:50:00,123.11,123.48,122.21,122.34,60086.0,122.3377,122.7054,121.4434,121.5726,60086.0
2021-11-08 10:00:00,122.34,122.77,121.49,122.28,33535.0,121.5726,121.9999,120.7279,121.5129,33535.0
2021-11-08 10:10:00,122.21,123.04,122.21,122.75,45591.0,121.4434,122.2682,121.4434,121.98,45591.0
2021-11-08 10:20:00,122.74,123.24,122.22,123.09,23200.0,121.97,122.4669,121.4533,122.3178,23200.0
2021-11-08 10:30:00,123.01,123.02,122.04,122.13,16243.0,122.2383,122.2483,121.2744,121.3639,16243.0
2021-11-08 10:40:00,122.13,122.39,121.75,122.2,12320.0,121.3639,121.6222,120.9863,121.4334,12320.0
2021-11-08 10:50:00,122.24,122.38,121.86,122.05,10078.0,121.4732,121.6123,121.0956,121.2844,10078.0
2021-11-08 11:00:00,122.02,122.02,121.32,121.36,15414.0,121.2546,121.2546,120.5589,120.5987,15414.0
2021-11-08 11:10:00,121.47,122.08,121.47,121.97,12235.0,120.708,121.3142,120.708,121.2049,12235.0
2021-11-08 11:20:00,121.97,122.03,121.73,121.96,9360.0,121.2049,121.2645,120.9664,121.1949,9360.0
2021-11-08 11:30:00,122.05,122.07,121.79,121.98,11404.0,121.2844,121.3042,121.026,121.2148,11404.0
2021-11-08 11:40:00,121.98,122.07,121.69,121.98,7037.0,121.2148,121.3042,120.9266,121.2148,7037.0
2021-11-08 11:50:00,122.04,122.07,121.72,121.96,12495.0,121.2744,121.3042,120.9564,121.1949,12495.0
2021-11-08 12:00:00,121.91,122.09,121.83,122.06,15063.0,121.1452,121.3241,121.0657,121.2943,15063.0
2021-11-08 12:10:00,122.06,122.09,121.82,121.82,11708.0,121.2943,121.3241,121.0558,121.0558,11708.0
2021-11-08 12:20:00,121.72,121.85,121.56,121.6,10485.0,120.9564,121.0856,120.7974,120.8372,10485.0
2021-11-08 12:30:00,121.59,121.98,121.59,121.86,10947.0,120.8273,121.2148,120.8273,121.0956,10947.0
2021-11-08 12:40:00,121.8,121.84,121.24,121.24,11492.0,121.0359,121.0757,120.4795,120.4795,11492.0
2021-11-08 12:50:00,121.14,121.25,120.74,120.92,12565.0,120.3801,120.4894,119.9826,120.1615,12565.0
2021-11-08 13:00:00,120.88,121.17,120.86,120.87,6362.0,120.1217,120.4099,120.1018,120.1118,6362.0
2021-11-08 13:10:00,120.83,120.83,120.34,120.41,11908.0,120.072,120.072,119.5851,119.6547,11908.0
2021-11-08 13:20:00,120.47,120.96,120.42,120.81,11581.0,119.7143,120.2012,119.6646,120.0521,11581.0
2021-11-08 13:30:00,120.79,120.94,120.7,120.79,7950.0,120.0323,120.1813,119.9428,120.0323,7950.0
2021-11-08 13:40:00,120.73,120.8,120.31,120.43,11811.0,119.9726,120.0422,119.5553,119.6745,11811.0
2021-11-08 13:50:00,120.43,120.5,120.17,120.21,7770.0,119.6745,119.7441,119.4162,119.4559,7770.0
2021-11-08 14:00:00,120.17,120.45,120.17,120.41,9481.0,119.4162,119.6944,119.4162,119.6547,9481.0
2021-11-08 14:10:00,120.42,120.45,120.2,120.25,7126.0,119.6646,119.6944,119.446,119.4957,7126.0
2021-11-08 14:20:00,120.26,120.39,120.23,120.38,5138.0,119.5056,119.6348,119.4758,119.6248,5138.0
2021-11-08 14:30:00,120.38,120.5,120.31,120.41,7379.0,119.6248,119.7441,119.5553,119.6547,7379.0
2021-11-08 14:40:00,120.41,120.5,120.31,120.31,5726.0,119.6547,119.7441,119.5553,119.5553,5726.0
2021-11-08 14:50:00,120.29,120.5,120.29,120.37,7996.0,119.5354,119.7441,119.5354,119.6149,7996.0
2021-11-08 15:00:00,120.36,120.46,120.24,120.43,11735.0,119.605,119.7043,119.4857,119.6745,11735.0
2021-11-08 15:10:00,120.46,120.55,120.32,120.34,9168.0,119.7043,119.7938,119.5652,119.5851,9168.0
2021-11-08 15:20:00,120.36,120.38,119.72,119.78,12827.0,119.605,119.6248,118.969,119.0286,12827.0
2021-11-08 15:30:00,119.81,119.98,119.58,119.59,16180.0,119.0584,119.2274,118.8299,118.8398,16180.0
2021-11-08 15:40:00,119.62,119.78,119.59,119.66,24613.0,118.8696,119.0286,118.8398,118.9094,24613.0
2021-11-08 15:50:00,119.65,119.91,119.65,119.79,78285.0,118.8994,119.1578,118.8994,119.0385,78285.0
2021-11-09 09:30:00,120.0,121.2,119.76,120.48,36491.0,119.2472,120.4397,119.0087,119.7242,36491.0
2021-11-09 09:40:00,120.55,120.95,120.07,120.31,6674.0,119.7938,120.1913,119.3168,119.5553,6674.0
2021-11-09 09:50:00,120.46,120.63,119.01,119.42,12617.0,119.7043,119.8733,118.2634,118.6709,12617.0
2021-11-09 10:00:00,119.62,119.88,118.99,119.54,10041.0,118.8696,119.128,118.2436,118.7901,10041.0
2021-11-09 10:10:00,119.51,120.0,119.36,119.45,7815.0,118.7603,119.2472,118.6112,118.7007,7815.0
2021-11-09 10:20:00,119.52,119.92,119.4,119.72,7948.0,118.7702,119.1677,118.651,118.969,7948.0
2021-11-09 10:30:00,119.76,120.22,119.76,120.0,10196.0,119.0087,119.4658,119.0087,119.2472,10196.0
2021-11-09 10:40:00,120.02,120.27,119.85,120.17,23253.0,119.2671,119.5155,119.0982,119.4162,23253.0
2021-11-09 10:50:00,120.09,120.22,119.66,119.72,36020.0,119.3367,119.4658,118.9094,118.969,36020.0
2021-11-09 11:00:00,119.77,119.99,119.42,119.42,25821.0,119.0187,119.2373,118.6709,118.6709,25821.0
2021-11-09 11:10:00,119.52,119.55,119.13,119.36,26007.0,118.7702,118.8001,118.3827,118.6112,26007.0
2021-11-09 11:20:00,119.34,119.53,118.55,118.6,11619.0,118.5914,118.7802,117.8063,117.856,11619.0
2021-11-09 11:30:00,118.7,118.84,118.62,118.72,5011.0,117.9554,118.0945,117.8759,117.9753,5011.0
2021-11-09 11:40:00,118.7,118.82,118.42,118.46,7806.0,117.9554,118.0746,117.6771,117.7169,7806.0
2021-11-09 11:50:00,118.51,118.51,118.08,118.15,11444.0,117.7666,117.7666,117.3393,117.4088,11444.0
2021-11-09 12:00:00,118.08,118.39,118.08,118.39,6411.0,117.3393,117.6473,117.3393,117.6473,6411.0
2021-11-09 12:10:00,118.53,118.9,118.53,118.82,3400.0,117.7865,118.1541,117.7865,118.0746,3400.0
2021-11-09 12:20:00,118.79,118.82,118.6,118.65,7498.0,118.0448,118.0746,117.856,117.9057,7498.0
2021-11-09 12:30:00,118.68,119.06,118.58,118.59,7425.0,117.9355,118.3131,117.8361,117.8461,7425.0
2021-11-09 12:40:00,118.69,118.99,118.65,118.94,7050.0,117.9454,118.2436,117.9057,118.1939,7050.0
2021-11-09 12:50:00,118.94,119.18,118.9,118.92,9367.0,118.1939,118.4324,118.1541,118.174,9367.0
2021-11-09 13:00:00,118.95,119.12,118.89,119.11,5048.0,118.2038,118.3727,118.1442,118.3628,5048.0
2021-11-09 13:10:00,119.07,119.19,119.03,119.15,9549.0,118.3231,118.4423,118.2833,118.4026,9549.0
2021-11-09 13:20:00,119.07,119.34,119.07,119.24,10267.0,118.3231,118.5914,118.3231,118.492,10267.0
2021-11-09 13:30:00,119.24,119.49,119.07,119.23,7282.0,118.492,118.7404,118.3231,118.4821,7282.0
2021-11-09 13:40:00,119.22,119.23,118.9,118.9,11360.0,118.4721,118.4821,118.1541,118.1541,11360.0
2021-11-09 13:50:00,118.92,118.98,118.7,118.7,7154.0,118.174,118.2336,117.9554,117.9554,7154.0
2021-11-09 14:00:00,118.61,118.94,118.59,118.69,9437.0,117.8659,118.1939,117.8461,117.9454,9437.0
2021-11-09 14:10:00,118.69,118.97,118.61,118.95,5493.0,117.9454,118.2237,117.8659,118.2038,5493.0
2021-11-09 14:20:00,118.98,119.12,118.88,118.89,9982.0,118.2336,118.3727,118.1343,118.1442,9982.0
2021-11-09 14:30:00,118.93,118.95,118.73,118.95,8659.0,118.1839,118.2038,117.9852,118.2038,8659.0
2021-11-09 14:40:00,118.93,118.95,118.74,118.77,6958.0,118.1839,118.2038,117.9951,118.0249,6958.0
2021-11-09 14:50:00,118.71,118.74,118.36,118.38,12687.0,117.9653,117.9951,117.6175,117.6374,12687.0
2021-11-09 15:00:00,118.33,118.4,117.9,117.98,14320.0,117.5877,117.6573,117.1604,117.2399,14320.0
2021-11-09 15:10:00,118.0,118.29,117.98,118.02,11032.0,117.2598,117.548,117.2399,117.2796,11032.0
2021-11-09 15:20:00,118.06,118.19,117.95,117.98,11215.0,117.3194,117.4486,117.2101,117.2399,11215.0
2021-11-09 15:30:00,117.93,117.93,117.71,117.83,21971.0,117.1902,117.1902,116.9716,117.0908,21971.0
2021-11-09 15:40:00,117.89,118.22,117.87,117.9,25797.0,117.1505,117.4784,117.1306,117.1604,25797.0
2021-11-09 15:50:00,117.94,118.28,117.89,118.2,86981.0,117.2002,117.538,117.1505,117.4585,86981.0
2021-11-10 09:30:00,117.48,118.25,117.14,117.62,25002.0,116.743,117.5082,116.4052,116.8822,25002.0
2021-11-10 09:40:00,117.53,117.75,117.01,117.42,13562.0,116.7927,117.0113,116.276,116.6834,13562.0
2021-11-10 09:50:00,117.6,117.77,117.45,117.7,7037.0,116.8623,117.0312,116.7132,116.9617,7037.0
2021-11-10 10:00:00,117.72,117.98,117.33,117.39,10837.0,116.9815,117.2399,116.594,116.6536,10837.0
2021-11-10 10:10:00,117.3,117.72,117.16,117.66,7563.0,116.5642,116.9815,116.425,116.9219,7563.0
2021-11-10 10:20:00,117.68,117.84,117.47,117.84,6340.0,116.9418,117.1008,116.7331,117.1008,6340.0
2021-11-10 10:30:00,117.71,118.2,117.7,118.1,6470.0,116.9716,117.4585,116.9617,117.3591,6470.0
2021-11-10 10:40:00,118.17,118.27,117.81,118.2,10702.0,117.4287,117.5281,117.071,117.4585,10702.0
2021-11-10 10:50:00,118.24,118.44,118.07,118.07,8549.0,117.4983,117.697,117.3293,117.3293,8549.0
2021-11-10 11:00:00,118.19,118.47,118.14,118.36,5603.0,117.4486,117.7268,117.3989,117.6175,5603.0
2021-11-10 11:10:00,118.29,118.69,118.29,118.38,5604.0,117.548,117.9454,117.548,117.6374,5604.0
2021-11-10 11:20:00,118.4,118.5,118.21,118.27,4361.0,117.6573,117.7566,117.4685,117.5281,4361.0
2021-11-10 11:30:00,118.37,118.58,118.26,118.46,5981.0,117.6275,117.8361,117.5181,117.7169,5981.0
2021-11-10 11:40:00,118.45,118.63,118.22,118.29,5958.0,117.707,117.8858,117.4784,117.548,5958.0
2021-11-10 11:50:00,118.34,118.55,118.13,118.22,12081.0,117.5976,117.8063,117.389,117.4784,12081.0
2021-11-10 12:00:00,118.22,118.23,117.83,117.83,5602.0,117.4784,117.4883,117.0908,117.0908,5602.0
2021-11-10 12:10:00,117.84,117.92,117.57,117.66,4473.0,117.1008,117.1803,116.8325,116.9219,4473.0
2021-11-10 12:20:00,117.67,117.67,117.18,117.18,5367.0,116.9318,116.9318,116.4449,116.4449,5367.0
2021-11-10 12:30:00,117.25,117.28,117.04,117.13,4565.0,116.5145,116.5443,116.3058,116.3952,4565.0
2021-11-10 12:40:00,117.16,117.16,116.8,116.8,4215.0,116.425,116.425,116.0673,116.0673,4215.0
2021-11-10 12:50:00,116.85,116.9,116.74,116.9,3060.0,116.117,116.1667,116.0077,116.1667,3060.0
2021-11-10 13:00:00,116.74,116.95,116.59,116.77,4579.0,116.0077,116.2164,115.8586,116.0375,4579.0
2021-11-10 13:10:00,116.76,116.94,116.57,116.73,4566.0,116.0276,116.2064,115.8387,115.9977,4566.0
2021-11-10 13:20:00,116.81,116.83,116.69,116.78,7262.0,116.0772,116.0971,115.958,116.0474,7262.0
2021-11-10 13:30:00,116.83,116.91,116.74,116.85,3533.0,116.0971,116.1766,116.0077,116.117,3533.0
2021-11-10 13:40:00,116.78,116.86,116.59,116.59,2721.0,116.0474,116.1269,115.8586,115.8586,2721.0
2021-11-10 13:50:00,116.55,116.66,116.31,116.47,2991.0,115.8189,115.9282,115.5804,115.7394,2991.0
2021-11-10 14:00:00,116.19,116.19,115.92,116.06,7894.0,115.4611,115.4611,115.1928,115.3319,7894.0
2021-11-10 14:10:00,116.06,116.26,115.92,116.12,6169.0,115.3319,115.5307,115.1928,115.3916,6169.0
2021-11-10 14:20:00,116.08,116.23,115.76,115.82,5467.0,115.3518,115.5009,115.0338,115.0935,5467.0
2021-11-10 14:30:00,115.84,116.04,115.76,115.81,5348.0,115.1133,115.3121,115.0338,115.0835,5348.0
2021-11-10 14:40:00,115.76,115.85,115.57,115.85,4085.0,115.0338,115.1233,114.845,115.1233,4085.0
2021-11-10 14:50:00,116.01,116.16,115.9,115.92,6021.0,115.2823,115.4313,115.1729,115.1928,6021.0
2021-11-10 15:00:00,115.89,115.9,115.48,115.61,15821.0,115.163,115.1729,114.7556,114.8848,15821.0
2021-11-10 15:10:00,115.62,115.9,115.57,115.9,16365.0,114.8947,115.1729,114.845,115.1729,16365.0
2021-11-10 15:20:00,115.92,116.02,115.76,115.88,16557.0,115.1928,115.2922,115.0338,115.1531,16557.0
2021-11-10 15:30:00,115.85,116.16,115.85,116.16,11592.0,115.1233,115.4313,115.1233,115.4313,11592.0
2021-11-10 15:40:00,116.15,116.22,115.68,115.79,21014.0,115.4214,115.4909,114.9543,115.0636,21014.0
2021-11-10 15:50:00,115.79,116.07,115.75,116.03,60623.0,115.0636,115.3419,115.0239,115.3021,60623.0
2021-11-11 09:30:00,116.2,116.97,116.15,116.19,20189.0,115.4711,116.2362,115.4214,115.4611,20189.0
2021-11-11 09:40:00,116.43,117.1,116.43,117.06,14710.0,115.6996,116.3654,115.6996,116.3257,14710.0
2021-11-11 09:50:00,117.09,117.67,116.97,117.65,10198.0,116.3555,116.9318,116.2362,116.912,10198.0
2021-11-11 10:00:00,117.7,117.92,117.32,117.5,8989.0,116.9617,117.1803,116.584,116.7629,8989.0
2021-11-11 10:10:00,117.47,117.68,117.45,117.57,3802.0,116.7331,116.9418,116.7132,116.8325,3802.0
2021-11-11 10:20:00,117.6,117.68,117.45,117.68,3803.0,116.8623,116.9418,116.7132,116.9418,3803.0
2021-11-11 10:30:00,117.56,117.89,117.5,117.89,10463.0,116.8225,117.1505,116.7629,117.1505,10463.0
2021-11-11 10:40:00,117.87,117.96,117.79,117.96,6627.0,117.1306,117.22,117.0511,117.22,6627.0
2021-11-11 10:50:00,117.96,118.16,117.93,117.98,5260.0,117.22,117.4188,117.1902,117.2399,5260.0
2021-11-11 11:00:00,117.98,118.02,117.84,117.86,8072.0,117.2399,117.2796,117.1008,117.1207,8072.0
2021-11-11 11:10:00,117.78,117.84,117.64,117.84,3252.0,117.0412,117.1008,116.902,117.1008,3252.0
2021-11-11 11:20:00,117.83,117.92,117.37,117.37,2530.0,117.0908,117.1803,116.6337,116.6337,2530.0
2021-11-11 11:30:00,117.5,117.72,117.44,117.63,3554.0,116.7629,116.9815,116.7033,116.8921,3554.0
2021-11-11 11:40:00,117.5,117.57,117.41,117.56,3125.0,116.7629,116.8325,116.6735,116.8225,3125.0
2021-11-11 11:50:00,117.6,117.64,117.5,117.59,2324.0,116.8623,116.902,116.7629,116.8523,2324.0
2021-11-11 12:00:00,117.6,117.65,117.49,117.65,1718.0,116.8623,116.912,116.753,116.912,1718.0
2021-11-11 12:10:00,117.65,117.65,117.53,117.53,1328.0,116.912,116.912,116.7927,116.7927,1328.0
2021-11-11 12:20:00,117.5,117.61,117.43,117.56,1619.0,116.7629,116.8722,116.6934,116.8225,1619.0
2021-11-11 12:30:00,117.69,117.92,117.69,117.92,200.0,116.9517,117.1803,116.9517,117.1803,200.0
2021-11-11 12:40:00,117.84,117.84,117.68,117.78,1500.0,117.1008,117.1008,116.9418,117.0412,1500.0
2021-11-11 12:50:00,117.79,117.79,117.65,117.74,2020.0,117.0511,117.0511,116.912,117.0014,2020.0
2021-11-11 13:00:00,117.73,117.78,117.68,117.69,3843.0,116.9915,117.0412,116.9418,116.9517,3843.0
2021-11-11 13:10:00,117.69,117.79,117.66,117.76,3728.0,116.9517,117.0511,116.9219,117.0213,3728.0
2021-11-11 13:20:00,117.77,117.87,117.72,117.73,2744.0,117.0312,117.1306,116.9815,116.9915,2744.0
2021-11-11 13:30:00,117.77,117.8,117.59,117.64,4358.0,117.0312,117.061,116.8523,116.902,4358.0
2021-11-11 13:40:00,117.63,117.68,117.55,117.62,7236.0,116.8921,116.9418,116.8126,116.8822,7236.0
2021-11-11 13:50:00,117.6,117.64,117.34,117.41,5831.0,116.8623,116.902,116.6039,116.6735,5831.0
2021-11-11 14:00:00,117.39,117.61,117.37,117.51,5215.0,116.6536,116.8722,116.6337,116.7728,5215.0
2021-11-11 14:10:00,117.52,117.52,117.09,117.09,5766.0,116.7828,116.7828,116.3555,116.3555,5766.0
2021-11-11 14:20:00,117.1,117.11,116.83,116.91,8807.0,116.3654,116.3754,116.0971,116.1766,8807.0
2021-11-11 14:30:00,116.94,116.99,116.83,116.9,5231.0,116.2064,116.2561,116.0971,116.1667,5231.0
2021-11-11 14:40:00,116.93,117.22,116.82,117.09,12310.0,116.1965,116.4847,116.0872,116.3555,12310.0
2021-11-11 14:50:00,117.14,117.22,116.95,117.1,5165.0,116.4052,116.4847,116.2164,116.3654,5165.0
2021-11-11 15:00:00,117.15,117.16,116.95,116.95,6376.0,116.4151,116.425,116.2164,116.2164,6376.0
2021-11-11 15:10:00,116.97,116.97,116.76,116.78,6856.0,116.2362,116.2362,116.0276,116.0474,6856.0
2021-11-11 15:20:00,116.77,116.91,116.7,116.84,7448.0,116.0375,116.1766,115.9679,116.1071,7448.0
2021-11-11 15:30:00,116.84,116.97,116.72,116.88,18460.0,116.1071,116.2362,115.9878,116.1468,18460.0
2021-11-11 15:40:00,116.94,117.04,116.83,116.84,14762.0,116.2064,116.3058,116.0971,116.1071,14762.0
2021-11-11 15:50:00,116.87,116.94,116.45,116.55,96257.0,116.1369,116.2064,115.7195,115.8189,96257.0
2021-11-12 09:30:00,116.64,116.64,115.15,115.34,29037.0,115.9083,115.9083,114.4277,114.6165,29037.0
2021-11-12 09:40:00,115.5,115.57,114.62,114.64,23894.0,114.7755,114.845,113.901,113.9209,23894.0
2021-11-12 09:50:00,114.73,114.93,114.35,114.76,18408.0,114.0103,114.209,113.6327,114.0401,18408.0
2021-11-12 10:00:00,114.65,114.73,114.06,114.24,29043.0,113.9308,114.0103,113.3445,113.5234,29043.0
2021-11-12 10:10:00,114.2,114.28,113.81,114.13,23748.0,113.4836,113.5631,113.0961,113.4141,23748.0
2021-11-12 10:20:00,114.15,114.2,113.74,113.84,19964.0,113.4339,113.4836,113.0265,113.1259,19964.0
2021-11-12 10:30:00,113.87,113.88,113.66,113.69,18243.0,113.1557,113.1656,112.947,112.9768,18243.0
2021-11-12 10:40:00,113.69,113.94,113.56,113.67,20605.0,112.9768,113.2252,112.8476,112.9569,20605.0
2021-11-12 10:50:00,113.66,114.31,113.66,114.31,16901.0,112.947,113.5929,112.947,113.5929,16901.0
2021-11-12 11:00:00,114.31,114.69,114.25,114.47,15394.0,113.5929,113.9705,113.5333,113.7519,15394.0
2021-11-12 11:10:00,114.47,114.49,114.14,114.43,14377.0,113.7519,113.7718,113.424,113.7122,14377.0
2021-11-12 11:20:00,114.47,114.49,113.91,113.91,18613.0,113.7519,113.7718,113.1954,113.1954,18613.0
2021-11-12 11:30:00,113.93,114.25,113.91,114.03,12918.0,113.2153,113.5333,113.1954,113.3147,12918.0
2021-11-12 11:40:00,114.08,114.17,113.94,114.17,19913.0,113.3644,113.4538,113.2252,113.4538,19913.0
2021-11-12 11:50:00,114.12,114.53,114.12,114.43,11930.0,113.4041,113.8115,113.4041,113.7122,11930.0
2021-11-12 12:00:00,114.49,114.76,114.39,114.41,11714.0,113.7718,114.0401,113.6724,113.6923,11714.0
2021-11-12 12:10:00,114.42,114.82,114.37,114.51,10246.0,113.7022,114.0997,113.6525,113.7917,10246.0
2021-11-12 12:20:00,114.47,114.93,114.36,114.85,18371.0,113.7519,114.209,113.6426,114.1295,18371.0
2021-11-12 12:30:00,114.85,114.92,114.73,114.89,11668.0,114.1295,114.1991,114.0103,114.1693,11668.0
2021-11-12 12:40:00,114.9,114.9,114.73,114.73,6835.0,114.1792,114.1792,114.0103,114.0103,6835.0
2021-11-12 12:50:00,114.68,114.8,114.59,114.7,12203.0,113.9606,114.0798,113.8712,113.9805,12203.0
2021-11-12 13:00:00,114.66,114.86,114.66,114.8,5414.0,113.9407,114.1395,113.9407,114.0798,5414.0
2021-11-12 13:10:00,114.84,114.89,114.76,114.89,12946.0,114.1196,114.1693,114.0401,114.1693,12946.0
2021-11-12 13:20:00,114.89,115.01,114.86,115.0,13577.0,114.1693,114.2885,114.1395,114.2786,13577.0
2021-11-12 13:30:00,115.05,115.69,115.04,115.68,16141.0,114.3283,114.9643,114.3183,114.9543,16141.0
2021-11-12 13:40:00,115.64,115.68,115.46,115.56,11643.0,114.9146,114.9543,114.7357,114.8351,11643.0
2021-11-12 13:50:00,115.55,115.66,115.49,115.62,6270.0,114.8251,114.9345,114.7655,114.8947,6270.0
2021-11-12 14:00:00,115.62,117.07,115.4,116.99,97657.0,114.8947,116.3356,114.6761,116.2561,97657.0
2021-11-12 14:10:00,117.0,117.15,116.74,116.79,56860.0,116.266,116.4151,116.0077,116.0574,56860.0
2021-11-12 14:20:00,116.79,116.95,116.68,116.84,15417.0,116.0574,116.2164,115.9481,116.1071,15417.0
2021-11-12 14:30:00,116.82,116.84,116.61,116.71,8557.0,116.0872,116.1071,115.8785,115.9779,8557.0
2021-11-12 14:40:00,116.73,116.76,116.6,116.6,16720.0,115.9977,116.0276,115.8686,115.8686,16720.0
2021-11-12 14:50:00,116.6,116.65,116.41,116.56,11849.0,115.8686,115.9182,115.6797,115.8288,11849.0
2021-11-12 15:00:00,116.61,116.81,116.49,116.74,15359.0,115.8785,116.0772,115.7592,116.0077,15359.0
2021-11-12 15:10:00,116.75,117.01,116.75,117.01,8692.0,116.0176,116.276,116.0176,116.276,8692.0
2021-11-12 15:20:00,117.01,117.06,116.94,117.05,11682.0,116.276,116.3257,116.2064,116.3157,11682.0
2021-11-12 15:30:00,117.07,117.45,117.07,117.32,20323.0,116.3356,116.7132,116.3356,116.584,20323.0
2021-11-12 15:40:00,117.35,117.51,117.1,117.11,28169.0,116.6139,116.7728,116.3654,116.3754,28169.0
2021-11-12 15:50:00,117.16,117.22,116.87,117.0,91822.0,116.425,116.4847,116.1369,116.266,91822.0
2021-11-15 09:30:00,118.57,118.89,117.88,118.12,25056.0,117.8262,118.1442,117.1405,117.379,25056.0
2021-11-15 09:40:00,117.99,118.59,117.78,118.29,20302.0,117.2498,117.8461,117.0412,117.548,20302.0
2021-11-15 09:50:00,118.23,118.45,118.09,118.44,9707.0,117.4883,117.707,117.3492,117.697,9707.0
2021-11-15 10:00:00,118.45,118.48,118.06,118.34,11281.0,117.707,117.7368,117.3194,117.5976,11281.0
2021-11-15 10:10:00,118.33,118.73,118.26,118.73,11928.0,117.5877,117.9852,117.5181,117.9852,11928.0
2021-11-15 10:20:00,118.8,118.91,118.7,118.75,6704.0,118.0548,118.1641,117.9554,118.0051,6704.0
2021-11-15 10:30:00,118.59,118.62,118.37,118.55,8234.0,117.8461,117.8759,117.6275,117.8063,8234.0
2021-11-15 10:40:00,118.53,118.59,118.35,118.59,6250.0,117.7865,117.8461,117.6076,117.8461,6250.0
2021-11-15 10:50:00,118.57,118.6,118.35,118.41,8756.0,117.8262,117.856,117.6076,117.6672,8756.0
2021-11-15 11:00:00,118.44,118.68,118.36,118.52,11827.0,117.697,117.9355,117.6175,117.7765,11827.0
2021-11-15 11:10:00,118.59,118.61,118.43,118.43,4798.0,117.8461,117.8659,117.6871,117.6871,4798.0
2021-11-15 11:20:00,118.52,118.65,118.44,118.63,6858.0,117.7765,117.9057,117.697,117.8858,6858.0
2021-11-15 11:30:00,118.55,118.63,118.4,118.44,4219.0,117.8063,117.8858,117.6573,117.697,4219.0
2021-11-15 11:40:00,118.48,118.49,117.84,118.02,15259.0,117.7368,117.7467,117.1008,117.2796,15259.0
2021-11-15 11:50:00,118.02,118.19,117.92,117.98,21818.0,117.2796,117.4486,117.1803,117.2399,21818.0
2021-11-15 12:00:00,117.96,118.19,117.71,118.01,16943.0,117.22,117.4486,116.9716,117.2697,16943.0
2021-11-15 12:10:00,118.15,118.34,118.12,118.21,5033.0,117.4088,117.5976,117.379,117.4685,5033.0
2021-11-15 12:20:00,118.13,118.49,118.13,118.35,20619.0,117.389,117.7467,117.389,117.6076,20619.0
2021-11-15 12:30:00,118.38,118.77,118.35,118.71,10071.0,117.6374,118.0249,117.6076,117.9653,10071.0
2021-11-15 12:40:00,118.71,119.06,118.71,119.04,29225.0,117.9653,118.3131,117.9653,118.2933,29225.0
2021-11-15 12:50:00,118.97,119.19,118.96,119.0,10932.0,118.2237,118.4423,118.2138,118.2535,10932.0
2021-11-15 13:00:00,119.04,119.17,118.81,119.0,11272.0,118.2933,118.4224,118.0647,118.2535,11272.0
2021-11-15 13:10:00,118.95,119.0,118.83,118.93,25191.0,118.2038,118.2535,118.0846,118.1839,25191.0
2021-11-15 13:20:00,118.94,118.99,118.73,118.83,59580.0,118.1939,118.2436,117.9852,118.0846,59580.0
2021-11-15 13:30:00,118.82,119.08,118.8,119.02,17280.0,118.0746,118.333,118.0548,118.2734,17280.0
2021-11-15 13:40:00,119.08,119.13,119.0,119.04,3424.0,118.333,118.3827,118.2535,118.2933,3424.0
2021-11-15 13:50:00,119.03,119.03,118.89,118.98,6758.0,118.2833,118.2833,118.1442,118.2336,6758.0
2021-11-15 14:00:00,119.0,119.15,118.94,118.97,7969.0,118.2535,118.4026,118.1939,118.2237,7969.0
2021-11-15 14:10:00,118.95,119.02,118.88,118.96,32282.0,118.2038,118.2734,118.1343,118.2138,32282.0
2021-11-15 14:20:00,119.0,119.18,119.0,119.01,7797.0,118.2535,118.4324,118.2535,118.2634,7797.0
2021-11-15 14:30:00,119.0,119.28,119.0,119.19,4357.0,118.2535,118.5317,118.2535,118.4423,4357.0
2021-11-15 14:40:00,119.22,119.28,119.17,119.22,4384.0,118.4721,118.5317,118.4224,118.4721,4384.0
2021-11-15 14:50:00,119.23,119.27,119.09,119.12,4797.0,118.4821,118.5218,118.3429,118.3727,4797.0
2021-11-15 15:00:00,119.16,119.19,118.7,118.79,30063.0,118.4125,118.4423,117.9554,118.0448,30063.0
2021-11-15 15:10:00,118.79,119.01,118.76,118.93,11619.0,118.0448,118.2634,118.015,118.1839,11619.0
2021-11-15 15:20:00,118.96,118.99,118.47,118.54,133572.0,118.2138,118.2436,117.7268,117.7964,133572.0
2021-11-15 15:30:00,118.52,118.68,118.42,118.57,19872.0,117.7765,117.9355,117.6771,117.8262,19872.0
2021-11-15 15:40:00,118.57,118.65,118.5,118.51,80702.0,117.8262,117.9057,117.7566,117.7666,80702.0
2021-11-15 15:50:00,118.51,118.71,118.5,118.68,76199.0,117.7666,117.9653,117.7566,117.9355,76199.0
2021-11-16 09:30:00,118.82,119.43,118.72,119.14,14097.0,118.0746,118.6808,117.9753,118.3926,14097.0
2021-11-16 09:40:00,119.14,119.14,118.37,118.7,11415.0,118.3926,118.3926,117.6275,117.9554,11415.0
2021-11-16 09:50:00,118.83,119.01,118.22,118.35,9822.0,118.0846,118.2634,117.4784,117.6076,9822.0
2021-11-16 10:00:00,118.35,118.73,118.29,118.29,16666.0,117.6076,117.9852,117.548,117.548,16666.0
2021-11-16 10:10:00,118.23,118.4,117.94,118.34,29799.0,117.4883,117.6573,117.2002,117.5976,29799.0
2021-11-16 10:20:00,118.37,118.56,118.27,118.56,12631.0,117.6275,117.8163,117.5281,117.8163,12631.0
2021-11-16 10:30:00,118.45,118.66,118.45,118.54,27173.0,117.707,117.9156,117.707,117.7964,27173.0
2021-11-16 10:40:00,118.5,118.65,118.39,118.65,7406.0,117.7566,117.9057,117.6473,117.9057,7406.0
2021-11-16 10:50:00,118.68,118.78,118.36,118.75,49904.0,117.9355,118.0349,117.6175,118.0051,49904.0
2021-11-16 11:00:00,118.76,118.96,118.76,118.9,5403.0,118.015,118.2138,118.015,118.1541,5403.0
2021-11-16 11:10:00,118.95,119.05,118.9,118.93,10283.0,118.2038,118.3032,118.1541,118.1839,10283.0
2021-11-16 11:20:00,118.95,119.28,118.95,119.28,7451.0,118.2038,118.5317,118.2038,118.5317,7451.0
2021-11-16 11:30:00,119.39,119.43,119.07,119.23,17552.0,118.6411,118.6808,118.3231,118.4821,17552.0
2021-11-16 11:40:00,119.3,119.73,119.25,119.69,11843.0,118.5516,118.9789,118.5019,118.9392,11843.0
2021-11-16 11:50:00,119.75,120.0,119.69,119.99,10078.0,118.9988,119.2472,118.9392,119.2373,10078.0
2021-11-16 12:00:00,119.89,119.97,119.59,119.59,7673.0,119.1379,119.2174,118.8398,118.8398,7673.0
2021-11-16 12:10:00,119.59,119.81,119.39,119.76,6393.0,118.8398,119.0584,118.6411,119.0087,6393.0
2021-11-16 12:20:00,119.82,119.82,119.54,119.71,8301.0,119.0684,119.0684,118.7901,118.959,8301.0
2021-11-16 12:30:00,119.67,119.74,119.31,119.7,14572.0,118.9193,118.9889,118.5616,118.9491,14572.0
2021-11-16 12:40:00,119.7,119.78,119.53,119.69,10189.0,118.9491,119.0286,118.7802,118.9392,10189.0
2021-11-16 12:50:00,119.72,119.75,119.44,119.44,5436.0,118.969,118.9988,118.6907,118.6907,5436.0
2021-11-16 13:00:00,119.44,119.55,119.42,119.43,4157.0,118.6907,118.8001,118.6709,118.6808,4157.0
2021-11-16 13:10:00,119.45,119.55,119.41,119.42,5672.0,118.7007,118.8001,118.6609,118.6709,5672.0
2021-11-16 13:20:00,119.38,119.44,119.24,119.44,4603.0,118.6311,118.6907,118.492,118.6907,4603.0
2021-11-16 13:30:00,119.36,119.41,119.25,119.41,3701.0,118.6112,118.6609,118.5019,118.6609,3701.0
2021-11-16 13:40:00,119.51,119.51,119.27,119.33,4566.0,118.7603,118.7603,118.5218,118.5814,4566.0
2021-11-16 13:50:00,119.38,119.47,119.29,119.34,8525.0,118.6311,118.7206,118.5417,118.5914,8525.0
2021-11-16 14:00:00,119.28,119.54,119.28,119.47,11596.0,118.5317,118.7901,118.5317,118.7206,11596.0
2021-11-16 14:10:00,119.43,119.53,119.35,119.42,6293.0,118.6808,118.7802,118.6013,118.6709,6293.0
2021-11-16 14:20:00,119.35,119.47,119.35,119.38,10113.0,118.6013,118.7206,118.6013,118.6311,10113.0
2021-11-16 14:30:00,119.34,119.57,119.29,119.57,11578.0,118.5914,118.8199,118.5417,118.8199,11578.0
2021-11-16 14:40:00,119.48,119.64,119.38,119.54,13177.0,118.7305,118.8895,118.6311,118.7901,13177.0
2021-11-16 14:50:00,119.57,119.78,119.49,119.78,6512.0,118.8199,119.0286,118.7404,119.0286,6512.0
2021-11-16 15:00:00,119.78,119.87,119.72,119.79,6867.0,119.0286,119.118,118.969,119.0385,6867.0
2021-11-16 15:10:00,119.86,119.86,119.61,119.62,5638.0,119.1081,119.1081,118.8597,118.8696,5638.0
2021-11-16 15:20:00,119.62,119.69,119.55,119.55,10490.0,118.8696,118.9392,118.8001,118.8001,10490.0
2021-11-16 15:30:00,119.55,119.73,119.53,119.64,10384.0,118.8001,118.9789,118.7802,118.8895,10384.0
2021-11-16 15:40:00,119.63,119.67,119.46,119.58,16408.0,118.8796,118.9193,118.7106,118.8299,16408.0
2021-11-16 15:50:00,119.57,119.57,119.38,119.5,65878.0,118.8199,118.8199,118.6311,118.7504,65878.0
2021-11-17 09:30:00,119.43,119.92,119.26,119.4,17333.0,118.6808,119.1677,118.5119,118.651,17333.0
2021-11-17 09:40:00,119.41,119.78,119.18,119.5,7831.0,118.6609,119.0286,118.4324,118.7504,7831.0
2021-11-17 09:50:00,119.53,119.53,119.04,119.39,9156.0,118.7802,118.7802,118.2933,118.6411,9156.0
2021-11-17 10:00:00,119.38,119.59,119.25,119.45,19143.0,118.6311,118.8398,118.5019,118.7007,19143.0
2021-11-17 10:10:00,119.49,119.74,119.35,119.43,10659.0,118.7404,118.9889,118.6013,118.6808,10659.0
2021-11-17 10:20:00,119.48,119.74,119.45,119.74,11289.0,118.7305,118.9889,118.7007,118.9889,11289.0
2021-11-17 10:30:00,119.64,119.98,119.64,119.86,7443.0,118.8895,119.2274,118.8895,119.1081,7443.0
2021-11-17 10:40:00,119.86,119.86,119.66,119.74,8280.0,119.1081,119.1081,118.9094,118.9889,8280.0
2021-11-17 10:50:00,119.7,119.91,119.48,119.88,9433.0,118.9491,119.1578,118.7305,119.128,9433.0
2021-11-17 11:00:00,119.86,119.96,119.72,119.9,9153.0,119.1081,119.2075,118.969,119.1479,9153.0
2021-11-17 11:10:00,119.88,119.88,119.3,119.3,5613.0,119.128,119.128,118.5516,118.5516,5613.0
2021-11-17 11:20:00,119.4,119.49,119.28,119.4,22683.0,118.651,118.7404,118.5317,118.651,22683.0
2021-11-17 11:30:00,119.38,119.55,119.3,119.45,9552.0,118.6311,118.8001,118.5516,118.7007,9552.0
2021-11-17 11:40:00,119.42,119.54,119.42,119.54,4195.0,118.6709,118.7901,118.6709,118.7901,4195.0
2021-11-17 11:50:00,119.53,119.69,119.39,119.69,8526.0,118.7802,118.9392,118.6411,118.9392,8526.0
2021-11-17 12:00:00,119.67,119.67,119.35,119.5,10270.0,118.9193,118.9193,118.6013,118.7504,10270.0
2021-11-17 12:10:00,119.39,119.5,119.33,119.48,13901.0,118.6411,118.7504,118.5814,118.7305,13901.0
2021-11-17 12:20:00,119.45,119.49,119.23,119.23,21021.0,118.7007,118.7404,118.4821,118.4821,21021.0
2021-11-17 12:30:00,119.25,119.43,119.23,119.33,20950.0,118.5019,118.6808,118.4821,118.5814,20950.0
2021-11-17 12:40:00,119.38,119.38,119.06,119.06,3090.0,118.6311,118.6311,118.3131,118.3131,3090.0
2021-11-17 12:50:00,119.04,119.07,118.8,119.05,42077.0,118.2933,118.3231,118.0548,118.3032,42077.0
2021-11-17 13:00:00,119.05,119.14,118.92,119.09,5865.0,118.3032,118.3926,118.174,118.3429,5865.0
2021-11-17 13:10:00,119.05,119.14,118.94,119.0,8307.0,118.3032,118.3926,118.1939,118.2535,8307.0
2021-11-17 13:20:00,118.97,119.14,118.96,119.08,6783.0,118.2237,118.3926,118.2138,118.333,6783.0
2021-11-17 13:30:00,119.01,119.33,118.93,118.97,21454.0,118.2634,118.5814,118.1839,118.2237,21454.0
2021-11-17 13:40:00,118.98,119.02,118.64,118.64,17026.0,118.2336,118.2734,117.8958,117.8958,17026.0
2021-11-17 13:50:00,118.64,118.64,118.33,118.45,6705.0,117.8958,117.8958,117.5877,117.707,6705.0
2021-11-17 14:00:00,118.42,118.42,118.05,118.23,6628.0,117.6771,117.6771,117.3095,117.4883,6628.0
2021-11-17 14:10:00,118.24,118.24,117.51,117.65,27066.0,117.4983,117.4983,116.7728,116.912,27066.0
2021-11-17 14:20:00,117.64,118.04,117.56,118.04,18927.0,116.902,117.2995,116.8225,117.2995,18927.0
2021-11-17 14:30:00,118.03,118.23,117.9,118.23,17019.0,117.2896,117.4883,117.1604,117.4883,17019.0
2021-11-17 14:40:00,118.25,118.66,118.19,118.65,7662.0,117.5082,117.9156,117.4486,117.9057,7662.0
2021-11-17 14:50:00,118.64,118.65,118.38,118.53,36601.0,117.8958,117.9057,117.6374,117.7865,36601.0
2021-11-17 15:00:00,118.55,118.56,118.48,118.54,7541.0,117.8063,117.8163,117.7368,117.7964,7541.0
2021-11-17 15:10:00,118.56,118.69,118.45,118.55,8909.0,117.8163,117.9454,117.707,117.8063,8909.0
2021-11-17 15:20:00,118.56,118.6,118.45,118.57,12794.0,117.8163,117.856,117.707,117.8262,12794.0
2021-11-17 15:30:00,118.57,118.63,118.41,118.63,21480.0,117.8262,117.8858,117.6672,117.8858,21480.0
2021-11-17 15:40:00,118.62,118.67,118.4,118.57,22742.0,117.8759,117.9256,117.6573,117.8262,22742.0
2021-11-17 15:50:00,118.55,118.57,118.43,118.54,109143.0,117.8063,117.8262,117.6871,117.7964,109143.0
2021-11-18 09:30:00,118.91,119.49,118.2,119.48,29972.0,118.1641,118.7404,117.4585,118.7305,29972.0
2021-11-18 09:40:00,119.58,119.82,118.75,119.09,6747.0,118.8299,119.0684,118.0051,118.3429,6747.0
2021-11-18 09:50:00,119.12,119.19,118.73,118.76,26968.0,118.3727,118.4423,117.9852,118.015,26968.0
2021-11-18 10:00:00,118.81,118.81,118.53,118.77,11149.0,118.0647,118.0647,117.7865,118.0249,11149.0
2021-11-18 10:10:00,118.77,118.77,118.22,118.23,23246.0,118.0249,118.0249,117.4784,117.4883,23246.0
2021-11-18 10:20:00,118.15,118.38,117.9,118.09,20640.0,117.4088,117.6374,117.1604,117.3492,20640.0
2021-11-18 10:30:00,118.29,118.64,118.1,118.38,25605.0,117.548,117.8958,117.3591,117.6374,25605.0
2021-11-18 10:40:00,118.49,118.5,118.15,118.36,5990.0,117.7467,117.7566,117.4088,117.6175,5990.0
2021-11-18 10:50:00,118.44,118.6,118.38,118.49,8279.0,117.697,117.856,117.6374,117.7467,8279.0
2021-11-18 11:00:00,118.58,118.98,118.53,118.98,7738.0,117.8361,118.2336,117.7865,118.2336,7738.0
2021-11-18 11:10:00,118.89,119.0,118.85,118.93,2313.0,118.1442,118.2535,118.1044,118.1839,2313.0
2021-11-18 11:20:00,118.91,119.16,118.85,118.98,3235.0,118.1641,118.4125,118.1044,118.2336,3235.0
2021-11-18 11:30:00,118.85,119.03,118.82,118.95,1614.0,118.1044,118.2833,118.0746,118.2038,1614.0
2021-11-18 11:40:00,118.95,119.01,118.74,118.83,1724.0,118.2038,118.2634,117.9951,118.0846,1724.0
2021-11-18 11:50:00,118.78,118.87,118.73,118.77,2467.0,118.0349,118.1243,117.9852,118.0249,2467.0
2021-11-18 12:00:00,118.78,119.1,118.73,118.97,6069.0,118.0349,118.3529,117.9852,118.2237,6069.0
2021-11-18 12:10:00,119.03,119.03,118.79,118.8,2707.0,118.2833,118.2833,118.0448,118.0548,2707.0
2021-11-18 12:20:00,118.76,118.88,118.76,118.88,2682.0,118.015,118.1343,118.015,118.1343,2682.0
2021-11-18 12:30:00,118.85,118.91,118.68,118.68,1548.0,118.1044,118.1641,117.9355,117.9355,1548.0
2021-11-18 12:40:00,118.73,118.91,118.65,118.72,9397.0,117.9852,118.1641,117.9057,117.9753,9397.0
2021-11-18 12:50:00,118.65,118.81,118.48,118.72,3776.0,117.9057,118.0647,117.7368,117.9753,3776.0
2021-11-18 13:00:00,118.81,118.96,118.81,118.93,2066.0,118.0647,118.2138,118.0647,118.1839,2066.0
2021-11-18 13:10:00,118.92,119.13,118.92,119.13,9841.0,118.174,118.3827,118.174,118.3827,9841.0
2021-11-18 13:20:00,119.1,119.21,119.05,119.21,1551.0,118.3529,118.4622,118.3032,118.4622,1551.0
2021-11-18 13:30:00,119.22,119.28,119.16,119.18,3968.0,118.4721,118.5317,118.4125,118.4324,3968.0
2021-11-18 13:40:00,119.13,119.32,119.11,119.26,3602.0,118.3827,118.5715,118.3628,118.5119,3602.0
2021-11-18 13:50:00,119.14,119.14,118.83,118.88,1455.0,118.3926,118.3926,118.0846,118.1343,1455.0
2021-11-18 14:00:00,118.75,118.95,118.71,118.71,4286.0,118.0051,118.2038,117.9653,117.9653,4286.0
2021-11-18 14:10:00,118.68,118.71,118.55,118.64,7972.0,117.9355,117.9653,117.8063,117.8958,7972.0
2021-11-18 14:20:00,118.65,118.75,118.6,118.67,12362.0,117.9057,118.0051,117.856,117.9256,12362.0
2021-11-18 14:30:00,118.62,118.85,118.62,118.81,12168.0,117.8759,118.1044,117.8759,118.0647,12168.0
2021-11-18 14:40:00,118.84,118.99,118.83,118.98,5164.0,118.0945,118.2436,118.0846,118.2336,5164.0
2021-11-18 14:50:00,118.98,119.14,118.97,119.14,3130.0,118.2336,118.3926,118.2237,118.3926,3130.0
2021-11-18 15:00:00,119.11,119.18,119.07,119.15,4669.0,118.3628,118.4324,118.3231,118.4026,4669.0
2021-11-18 15:10:00,119.01,119.05,118.82,118.85,2820.0,118.2634,118.3032,118.0746,118.1044,2820.0
2021-11-18 15:20:00,118.84,119.05,118.76,119.05,2854.0,118.0945,118.3032,118.015,118.3032,2854.0
2021-11-18 15:30:00,119.03,119.07,118.86,119.02,4721.0,118.2833,118.3231,118.1144,118.2734,4721.0
2021-11-18 15:40:00,119.05,119.13,118.89,119.01,19742.0,118.3032,118.3827,118.1442,118.2634,19742.0
2021-11-18 15:50:00,118.97,119.2,118.97,119.09,35439.0,118.2237,118.4522,118.2237,118.3429,35439.0
2021-11-19 09:30:00,118.4,119.07,117.98,118.46,33696.0,117.6573,118.3231,117.2399,117.7169,33696.0
2021-11-19 09:40:00,118.61,119.0,118.34,118.71,7902.0,117.8659,118.2535,117.5976,117.9653,7902.0
2021-11-19 09:50:00,118.59,119.26,118.38,119.23,11834.0,117.8461,118.5119,117.6374,118.4821,11834.0
2021-11-19 10:00:00,119.12,119.12,118.7,119.0,16997.0,118.3727,118.3727,117.9554,118.2535,16997.0
2021-11-19 10:10:00,118.85,119.18,118.71,119.01,7830.0,118.1044,118.4324,117.9653,118.2634,7830.0
2021-11-19 10:20:00,119.12,119.21,118.81,118.91,7060.0,118.3727,118.4622,118.0647,118.1641,7060.0
2021-11-19 10:30:00,118.83,119.16,118.82,119.16,2898.0,118.0846,118.4125,118.0746,118.4125,2898.0
2021-11-19 10:40:00,119.24,119.31,118.95,118.95,7496.0,118.492,118.5616,118.2038,118.2038,7496.0
2021-11-19 10:50:00,118.95,119.19,118.91,119.01,13276.0,118.2038,118.4423,118.1641,118.2634,13276.0
2021-11-19 11:00:00,119.03,119.17,118.97,119.0,8550.0,118.2833,118.4224,118.2237,118.2535,8550.0
2021-11-19 11:10:00,119.19,119.23,118.97,118.97,4559.0,118.4423,118.4821,118.2237,118.2237,4559.0
2021-11-19 11:20:00,119.01,119.09,118.96,118.99,3909.0,118.2634,118.3429,118.2138,118.2436,3909.0
2021-11-19 11:30:00,118.99,119.12,118.99,119.11,1437.0,118.2436,118.3727,118.2436,118.3628,1437.0
2021-11-19 11:40:00,119.15,119.18,118.93,118.96,2542.0,118.4026,118.4324,118.1839,118.2138,2542.0
2021-11-19 11:50:00,118.95,119.11,118.92,118.98,2700.0,118.2038,118.3628,118.174,118.2336,2700.0
2021-11-19 12:00:00,118.97,119.09,118.97,119.09,1438.0,118.2237,118.3429,118.2237,118.3429,1438.0
2021-11-19 12:10:00,119.06,119.32,119.06,119.25,4334.0,118.3131,118.5715,118.3131,118.5019,4334.0
2021-11-19 12:20:00,119.27,119.49,119.22,119.4,1925.0,118.5218,118.7404,118.4721,118.651,1925.0
2021-11-19 12:30:00,119.45,119.55,119.42,119.51,4646.0,118.7007,118.8001,118.6709,118.7603,4646.0
2021-11-19 12:40:00,119.53,119.83,119.53,119.83,2099.0,118.7802,119.0783,118.7802,119.0783,2099.0
2021-11-19 12:50:00,119.8,120.28,119.7,120.15,40135.0,119.0485,119.5255,118.9491,119.3963,40135.0
2021-11-19 13:00:00,120.27,120.51,120.22,120.46,3601.0,119.5155,119.754,119.4658,119.7043,3601.0
2021-11-19 13:10:00,120.49,120.77,120.49,120.54,9916.0,119.7342,120.0124,119.7342,119.7838,9916.0
2021-11-19 13:20:00,120.52,120.54,120.31,120.37,5520.0,119.764,119.7838,119.5553,119.6149,5520.0
2021-11-19 13:30:00,120.34,120.58,120.29,120.54,7647.0,119.5851,119.8236,119.5354,119.7838,7647.0
2021-11-19 13:40:00,120.47,120.47,120.26,120.34,6075.0,119.7143,119.7143,119.5056,119.5851,6075.0
2021-11-19 13:50:00,120.35,120.72,120.34,120.68,2308.0,119.595,119.9627,119.5851,119.923,2308.0
2021-11-19 14:00:00,120.63,120.74,120.58,120.73,3620.0,119.8733,119.9826,119.8236,119.9726,3620.0
2021-11-19 14:10:00,120.69,120.9,120.69,120.78,4354.0,119.9329,120.1416,119.9329,120.0223,4354.0
2021-11-19 14:20:00,120.77,120.83,120.65,120.65,3428.0,120.0124,120.072,119.8932,119.8932,3428.0
2021-11-19 14:30:00,120.7,120.76,120.6,120.76,11394.0,119.9428,120.0025,119.8435,120.0025,11394.0
2021-11-19 14:40:00,120.76,120.83,120.69,120.71,6881.0,120.0025,120.072,119.9329,119.9528,6881.0
2021-11-19 14:50:00,120.73,120.8,120.66,120.71,5688.0,119.9726,120.0422,119.9031,119.9528,5688.0
2021-11-19 15:00:00,120.74,120.81,120.67,120.75,8059.0,119.9826,120.0521,119.913,119.9925,8059.0
2021-11-19 15:10:00,120.74,120.82,120.67,120.73,10082.0,119.9826,120.0621,119.913,119.9726,10082.0
2021-11-19 15:20:00,120.68,120.96,120.68,120.92,11779.0,119.923,120.2012,119.923,120.1615,11779.0
2021-11-19 15:30:00,120.94,120.98,120.82,120.92,14461.0,120.1813,120.2211,120.0621,120.1615,14461.0
2021-11-19 15:40:00,120.95,121.59,120.91,120.91,76555.0,120.1913,120.8273,120.1515,120.1515,76555.0
2021-11-19 15:50:00,120.98,121.34,120.94,121.12,139043.0,120.2211,120.5788,120.1813,120.3602,139043.0
2021-11-22 09:30:00,122.0,122.19,121.31,121.49,21447.0,121.2347,121.4235,120.549,120.7279,21447.0
2021-11-22 09:40:00,121.5,121.76,121.29,121.36,13312.0,120.7378,120.9962,120.5291,120.5987,13312.0
2021-11-22 09:50:00,121.49,122.14,121.46,121.97,9042.0,120.7279,121.3738,120.6981,121.2049,9042.0
2021-11-22 10:00:00,122.05,122.64,121.98,122.48,12862.0,121.2844,121.8707,121.2148,121.7117,12862.0
2021-11-22 10:10:00,122.39,122.48,122.04,122.09,12577.0,121.6222,121.7117,121.2744,121.3241,12577.0
2021-11-22 10:20:00,122.03,122.15,121.74,121.78,16205.0,121.2645,121.3837,120.9763,121.0161,16205.0
2021-11-22 10:30:00,121.92,122.41,121.91,122.22,12739.0,121.1552,121.6421,121.1452,121.4533,12739.0
2021-11-22 10:40:00,122.26,122.42,122.16,122.19,5250.0,121.4931,121.652,121.3937,121.4235,5250.0
2021-11-22 10:50:00,122.15,122.44,122.08,122.33,7032.0,121.3837,121.6719,121.3142,121.5626,7032.0
2021-11-22 11:00:00,122.29,122.34,121.75,121.91,4735.0,121.5229,121.5726,120.9863,121.1452,4735.0
2021-11-22 11:10:00,121.99,122.15,121.88,121.88,31571.0,121.2247,121.3837,121.1154,121.1154,31571.0
2021-11-22 11:20:00,121.86,122.15,121.69,122.06,8687.0,121.0956,121.3837,120.9266,121.2943,8687.0
2021-11-22 11:30:00,122.04,122.18,121.9,122.09,6624.0,121.2744,121.4136,121.1353,121.3241,6624.0
2021-11-22 11:40:00,122.14,122.14,121.0,121.04,11610.0,121.3738,121.3738,120.241,120.2807,11610.0
2021-11-22 11:50:00,120.97,121.12,119.97,120.03,11529.0,120.2111,120.3602,119.2174,119.277,11529.0
2021-11-22 12:00:00,120.0,120.33,119.86,119.86,11384.0,119.2472,119.5752,119.1081,119.1081,11384.0
2021-11-22 12:10:00,119.9,120.12,119.75,119.75,16084.0,119.1479,119.3665,118.9988,118.9988,16084.0
2021-11-22 12:20:00,119.74,119.81,119.34,119.37,10895.0,118.9889,119.0584,118.5914,118.6212,10895.0
2021-11-22 12:30:00,119.34,119.74,119.27,119.68,14927.0,118.5914,118.9889,118.5218,118.9292,14927.0
2021-11-22 12:40:00,119.86,120.03,119.84,119.84,3432.0,119.1081,119.277,119.0882,119.0882,3432.0
2021-11-22 12:50:00,119.9,119.9,119.75,119.78,6950.0,119.1479,119.1479,118.9988,119.0286,6950.0
2021-11-22 13:00:00,119.78,119.86,119.7,119.85,14226.0,119.0286,119.1081,118.9491,119.0982,14226.0
2021-11-22 13:10:00,119.91,120.33,119.91,120.31,5679.0,119.1578,119.5752,119.1578,119.5553,5679.0
2021-11-22 13:20:00,120.4,120.57,120.33,120.56,2602.0,119.6447,119.8137,119.5752,119.8037,2602.0
2021-11-22 13:30:00,120.59,120.73,120.52,120.53,4205.0,119.8335,119.9726,119.764,119.7739,4205.0
2021-11-22 13:40:00,120.49,120.77,120.41,120.69,5157.0,119.7342,120.0124,119.6547,119.9329,5157.0
2021-11-22 13:50:00,120.66,120.76,120.51,120.55,9262.0,119.9031,120.0025,119.754,119.7938,9262.0
2021-11-22 14:00:00,120.51,120.69,120.47,120.53,9290.0,119.754,119.9329,119.7143,119.7739,9290.0
2021-11-22 14:10:00,120.51,120.56,120.42,120.54,12415.0,119.754,119.8037,119.6646,119.7838,12415.0
2021-11-22 14:20:00,120.55,120.82,120.53,120.8,5247.0,119.7938,120.0621,119.7739,120.0422,5247.0
2021-11-22 14:30:00,120.78,120.89,120.69,120.86,4624.0,120.0223,120.1316,119.9329,120.1018,4624.0
2021-11-22 14:40:00,120.81,120.81,120.57,120.67,12921.0,120.0521,120.0521,119.8137,119.913,12921.0
2021-11-22 14:50:00,120.64,121.16,120.64,121.12,8971.0,119.8832,120.4,119.8832,120.3602,8971.0
2021-11-22 15:00:00,121.16,121.2,121.03,121.16,6986.0,120.4,120.4397,120.2708,120.4,6986.0
2021-11-22 15:10:00,121.19,121.3,121.06,121.09,5848.0,120.4298,120.5391,120.3006,120.3304,5848.0
2021-11-22 15:20:00,121.09,121.4,121.08,121.14,11496.0,120.3304,120.6384,120.3205,120.3801,11496.0
2021-11-22 15:30:00,121.13,121.43,121.04,121.27,16946.0,120.3701,120.6683,120.2807,120.5093,16946.0
2021-11-22 15:40:00,121.28,121.34,120.88,120.9,61246.0,120.5192,120.5788,120.1217,120.1416,61246.0
2021-11-22 15:50:00,120.88,120.95,120.53,120.56,74399.0,120.1217,120.1913,119.7739,119.8037,74399.0
2021-11-23 09:30:00,120.45,120.82,119.71,120.57,11085.0,119.6944,120.0621,118.959,119.8137,11085.0
2021-11-23 09:40:00,121.04,121.74,120.93,121.53,8458.0,120.2807,120.9763,120.1714,120.7676,8458.0
2021-11-23 09:50:00,121.43,121.83,121.33,121.36,16350.0,120.6683,121.0657,120.5689,120.5987,16350.0
2021-11-23 10:00:00,121.32,121.6,120.98,121.0,17574.0,120.5589,120.8372,120.2211,120.241,17574.0
2021-11-23 10:10:00,121.09,121.35,120.87,121.35,6649.0,120.3304,120.5888,120.1118,120.5888,6649.0
2021-11-23 10:20:00,121.35,121.39,120.84,120.85,20829.0,120.5888,120.6285,120.082,120.0919,20829.0
2021-11-23 10:30:00,120.84,121.1,120.73,120.96,32760.0,120.082,120.3403,119.9726,120.2012,32760.0
2021-11-23 10:40:00,120.97,121.24,120.92,121.08,11092.0,120.2111,120.4795,120.1615,120.3205,11092.0
2021-11-23 10:50:00,120.95,121.07,120.19,120.26,26088.0,120.1913,120.3105,119.436,119.5056,26088.0
2021-11-23 11:00:00,120.27,120.32,119.35,119.67,30465.0,119.5155,119.5652,118.6013,118.9193,30465.0
2021-11-23 11:10:00,119.72,120.19,119.72,120.14,9261.0,118.969,119.436,118.969,119.3864,9261.0
2021-11-23 11:20:00,120.22,120.7,120.19,120.56,6463.0,119.4658,119.9428,119.436,119.8037,6463.0
2021-11-23 11:30:00,120.52,120.9,120.41,120.64,23737.0,119.764,120.1416,119.6547,119.8832,23737.0
2021-11-23 11:40:00,120.69,120.91,120.6,120.73,32131.0,119.9329,120.1515,119.8435,119.9726,32131.0
2021-11-23 11:50:00,120.74,120.8,120.61,120.72,15746.0,119.9826,120.0422,119.8534,119.9627,15746.0
2021-11-23 12:00:00,120.65,120.69,120.32,120.39,27384.0,119.8932,119.9329,119.5652,119.6348,27384.0
2021-11-23 12:10:00,120.43,120.51,120.14,120.28,6287.0,119.6745,119.754,119.3864,119.5255,6287.0
2021-11-23 12:20:00,120.3,120.55,120.22,120.43,5732.0,119.5453,119.7938,119.4658,119.6745,5732.0
2021-11-23 12:30:00,120.43,120.58,120.3,120.53,6065.0,119.6745,119.8236,119.5453,119.7739,6065.0
2021-11-23 12:40:00,120.48,120.54,120.35,120.44,3760.0,119.7242,119.7838,119.595,119.6845,3760.0
2021-11-23 12:50:00,120.44,120.45,120.16,120.18,5185.0,119.6845,119.6944,119.4062,119.4261,5185.0
2021-11-23 13:00:00,120.16,120.61,120.16,120.35,8641.0,119.4062,119.8534,119.4062,119.595,8641.0
2021-11-23 13:10:00,120.15,120.46,120.15,120.19,7937.0,119.3963,119.7043,119.3963,119.436,7937.0
2021-11-23 13:20:00,120.19,120.5,120.15,120.39,16493.0,119.436,119.7441,119.3963,119.6348,16493.0
2021-11-23 13:30:00,120.35,120.35,120.02,120.18,5254.0,119.595,119.595,119.2671,119.4261,5254.0
2021-11-23 13:40:00,120.03,120.11,119.79,119.99,5467.0,119.277,119.3565,119.0385,119.2373,5467.0
2021-11-23 13:50:00,119.99,120.43,119.99,120.11,8793.0,119.2373,119.6745,119.2373,119.3565,8793.0
2021-11-23 14:00:00,119.98,120.17,119.89,120.17,6795.0,119.2274,119.4162,119.1379,119.4162,6795.0
2021-11-23 14:10:00,120.09,120.29,120.04,120.04,8933.0,119.3367,119.5354,119.287,119.287,8933.0
2021-11-23 14:20:00,120.11,120.24,120.11,120.15,3732.0,119.3565,119.4857,119.3565,119.3963,3732.0
2021-11-23 14:30:00,120.17,120.28,119.88,120.03,7837.0,119.4162,119.5255,119.128,119.277,7837.0
2021-11-23 14:40:00,119.98,120.3,119.88,120.3,14888.0,119.2274,119.5453,119.128,119.5453,14888.0
2021-11-23 14:50:00,120.27,120.71,120.15,120.63,12108.0,119.5155,119.9528,119.3963,119.8733,12108.0
2021-11-23 15:00:00,120.66,120.66,120.37,120.52,12657.0,119.9031,119.9031,119.6149,119.764,12657.0
2021-11-23 15:10:00,120.47,120.53,120.23,120.24,7640.0,119.7143,119.7739,119.4758,119.4857,7640.0
2021-11-23 15:20:00,120.24,120.49,120.2,120.4,8895.0,119.4857,119.7342,119.446,119.6447,8895.0
2021-11-23 15:30:00,120.45,120.62,120.32,120.48,24071.0,119.6944,119.8633,119.5652,119.7242,24071.0
2021-11-23 15:40:00,120.52,120.73,120.52,120.67,25979.0,119.764,119.9726,119.764,119.913,25979.0
2021-11-23 15:50:00,120.67,121.09,120.58,120.79,103367.0,119.913,120.3304,119.8236,120.0323,103367.0
2021-11-24 09:30:00,120.37,120.86,119.54,119.8,15204.0,119.6149,120.1018,118.7901,119.0485,15204.0
2021-11-24 09:40:00,119.86,120.08,119.08,119.08,19158.0,119.1081,119.3267,118.333,118.333,19158.0
2021-11-24 09:50:00,119.26,119.49,119.01,119.41,13570.0,118.5119,118.7404,118.2634,118.6609,13570.0
2021-11-24 10:00:00,119.42,120.01,119.32,119.85,16616.0,118.6709,119.2572,118.5715,119.0982,16616.0
2021-11-24 10:10:00,119.7,119.84,119.5,119.6,17384.0,118.9491,119.0882,118.7504,118.8497,17384.0
2021-11-24 10:20:00,119.7,119.95,119.5,119.83,15450.0,118.9491,119.1975,118.7504,119.0783,15450.0
2021-11-24 10:30:00,119.74,120.11,119.7,119.95,12609.0,118.9889,119.3565,118.9491,119.1975,12609.0
2021-11-24 10:40:00,119.95,120.0,119.62,119.75,15068.0,119.1975,119.2472,118.8696,118.9988,15068.0
2021-11-24 10:50:00,119.88,120.03,119.83,119.83,4717.0,119.128,119.277,119.0783,119.0783,4717.0
2021-11-24 11:00:00,119.95,120.04,119.77,119.85,8475.0,119.1975,119.287,119.0187,119.0982,8475.0
2021-11-24 11:10:00,119.85,120.09,119.8,120.09,11598.0,119.0982,119.3367,119.0485,119.3367,11598.0
2021-11-24 11:20:00,120.04,120.45,120.01,120.45,7057.0,119.287,119.6944,119.2572,119.6944,7057.0
2021-11-24 11:30:00,120.45,120.57,120.14,120.43,13385.0,119.6944,119.8137,119.3864,119.6745,13385.0
2021-11-24 11:40:00,120.51,120.8,120.43,120.8,7133.0,119.754,120.0422,119.6745,120.0422,7133.0
2021-11-24 11:50:00,120.72,121.46,120.72,121.39,14015.0,119.9627,120.6981,119.9627,120.6285,14015.0
2021-11-24 12:00:00,121.41,121.78,121.32,121.49,32963.0,120.6484,121.0161,120.5589,120.7279,32963.0
2021-11-24 12:10:00,121.48,121.78,121.39,121.56,10318.0,120.7179,121.0161,120.6285,120.7974,10318.0
2021-11-24 12:20:00,121.6,121.6,121.45,121.5,4533.0,120.8372,120.8372,120.6881,120.7378,4533.0
2021-11-24 12:30:00,121.42,121.73,121.42,121.7,11286.0,120.6583,120.9664,120.6583,120.9366,11286.0
2021-11-24 12:40:00,121.64,121.91,121.64,121.91,10082.0,120.8769,121.1452,120.8769,121.1452,10082.0
2021-11-24 12:50:00,121.84,121.91,121.58,121.7,9352.0,121.0757,121.1452,120.8173,120.9366,9352.0
2021-11-24 13:00:00,121.78,121.93,121.66,121.66,5898.0,121.0161,121.1651,120.8968,120.8968,5898.0
2021-11-24 13:10:00,121.7,121.87,121.6,121.75,11147.0,120.9366,121.1055,120.8372,120.9863,11147.0
2021-11-24 13:20:00,121.78,121.96,121.78,121.94,3177.0,121.0161,121.1949,121.0161,121.1751,3177.0
2021-11-24 13:30:00,121.99,122.03,121.86,121.9,5736.0,121.2247,121.2645,121.0956,121.1353,5736.0
2021-11-24 13:40:00,121.87,122.11,121.87,122.11,5285.0,121.1055,121.344,121.1055,121.344,5285.0
2021-11-24 13:50:00,122.05,122.05,121.66,121.66,9091.0,121.2844,121.2844,120.8968,120.8968,9091.0
2021-11-24 14:00:00,121.75,121.98,121.57,121.67,7977.0,120.9863,121.2148,120.8074,120.9068,7977.0
2021-11-24 14:10:00,121.66,121.85,121.63,121.83,26683.0,120.8968,121.0856,120.867,121.0657,26683.0
2021-11-24 14:20:00,121.83,122.0,121.68,121.71,7702.0,121.0657,121.2347,120.9167,120.9465,7702.0
2021-11-24 14:30:00,121.7,121.86,121.69,121.8,8436.0,120.9366,121.0956,120.9266,121.0359,8436.0
2021-11-24 14:40:00,121.76,121.98,121.69,121.9,7293.0,120.9962,121.2148,120.9266,121.1353,7293.0
2021-11-24 14:50:00,121.95,122.15,121.92,122.05,10161.0,121.185,121.3837,121.1552,121.2844,10161.0
2021-11-24 15:00:00,122.04,122.13,121.8,122.13,8011.0,121.2744,121.3639,121.0359,121.3639,8011.0
2021-11-24 15:10:00,122.14,122.33,122.09,122.13,9537.0,121.3738,121.5626,121.3241,121.3639,9537.0
2021-11-24 15:20:00,122.14,122.55,122.13,122.49,17352.0,121.3738,121.7812,121.3639,121.7216,17352.0
2021-11-24 15:30:00,122.52,122.52,122.13,122.3,22379.0,121.7514,121.7514,121.3639,121.5328,22379.0
2021-11-24 15:40:00,122.27,122.29,121.77,121.77,27985.0,121.503,121.5229,121.0061,121.0061,27985.0
2021-11-24 15:50:00,121.79,122.12,121.69,121.96,57595.0,121.026,121.3539,120.9266,121.1949,57595.0
2021-11-26 09:30:00,118.47,119.41,118.0,119.1,24575.0,117.7268,118.6609,117.2598,118.3529,24575.0
2021-11-26 09:40:00,119.02,119.21,117.0,117.02,15721.0,118.2734,118.4622,116.266,116.2859,15721.0
2021-11-26 09:50:00,117.15,118.04,117.01,117.92,9108.0,116.4151,117.2995,116.276,117.1803,9108.0
2021-11-26 10:00:00,117.78,118.01,117.12,117.19,10800.0,117.0412,117.2697,116.3853,116.4549,10800.0
2021-11-26 10:10:00,117.2,117.2,116.26,116.75,17065.0,116.4648,116.4648,115.5307,116.0176,17065.0
2021-11-26 10:20:00,116.78,117.63,116.62,117.62,17616.0,116.0474,116.8921,115.8884,116.8822,17616.0
2021-11-26 10:30:00,117.82,117.92,117.44,117.77,9325.0,117.0809,117.1803,116.7033,117.0312,9325.0
2021-11-26 10:40:00,117.89,117.93,116.85,117.21,11990.0,117.1505,117.1902,116.117,116.4747,11990.0
2021-11-26 10:50:00,117.18,117.4,116.9,117.04,7972.0,116.4449,116.6635,116.1667,116.3058,7972.0
2021-11-26 11:00:00,116.97,117.08,116.65,116.97,7173.0,116.2362,116.3455,115.9182,116.2362,7173.0
2021-11-26 11:10:00,116.86,117.0,116.11,116.11,8546.0,116.1269,116.266,115.3816,115.3816,8546.0
2021-11-26 11:20:00,116.13,116.65,116.0,116.61,12033.0,115.4015,115.9182,115.2723,115.8785,12033.0
2021-11-26 11:30:00,116.57,116.83,116.15,116.71,18967.0,115.8387,116.0971,115.4214,115.9779,18967.0
2021-11-26 11:40:00,116.63,116.66,116.0,116.22,17323.0,115.8984,115.9282,115.2723,115.4909,17323.0
2021-11-26 11:50:00,116.22,116.54,116.0,116.49,43498.0,115.4909,115.8089,115.2723,115.7592,43498.0
2021-11-26 12:00:00,116.52,117.4,116.33,117.29,15154.0,115.7891,116.6635,115.6003,116.5542,15154.0
2021-11-26 12:10:00,117.37,117.87,117.37,117.62,15517.0,116.6337,117.1306,116.6337,116.8822,15517.0
2021-11-26 12:20:00,117.66,117.98,117.48,117.96,22644.0,116.9219,117.2399,116.743,117.22,22644.0
2021-11-26 12:30:00,117.86,118.73,117.85,118.53,19173.0,117.1207,117.9852,117.1107,117.7865,19173.0
2021-11-26 12:40:00,118.55,118.67,117.95,117.96,16845.0,117.8063,117.9256,117.2101,117.22,16845.0
2021-11-26 12:50:00,117.95,117.99,117.31,117.55,49126.0,117.2101,117.2498,116.5741,116.8126,49126.0
2021-11-29 09:30:00,121.03,121.69,119.99,121.03,45376.0,120.2708,120.9266,119.2373,120.2708,45376.0
2021-11-29 09:40:00,120.83,121.54,120.8,121.48,31078.0,120.072,120.7776,120.0422,120.7179,31078.0
2021-11-29 09:50:00,121.48,122.0,121.2,121.91,17865.0,120.7179,121.2347,120.4397,121.1452,17865.0
2021-11-29 10:00:00,121.92,122.25,120.99,121.1,15670.0,121.1552,121.4831,120.231,120.3403,15670.0
2021-11-29 10:10:00,121.09,121.13,120.66,121.09,10465.0,120.3304,120.3701,119.9031,120.3304,10465.0
2021-11-29 10:20:00,121.14,121.27,120.88,120.9,14794.0,120.3801,120.5093,120.1217,120.1416,14794.0
2021-11-29 10:30:00,120.81,120.97,120.36,120.47,17134.0,120.0521,120.2111,119.605,119.7143,17134.0
2021-11-29 10:40:00,120.54,120.57,120.31,120.33,14624.0,119.7838,119.8137,119.5553,119.5752,14624.0
2021-11-29 10:50:00,120.3,120.54,120.02,120.34,9586.0,119.5453,119.7838,119.2671,119.5851,9586.0
2021-11-29 11:00:00,120.29,120.69,120.22,120.69,5934.0,119.5354,119.9329,119.4658,119.9329,5934.0
2021-11-29 11:10:00,120.6,120.69,120.11,120.11,5641.0,119.8435,119.9329,119.3565,119.3565,5641.0
2021-11-29 11:20:00,120.09,120.22,119.95,120.1,8985.0,119.3367,119.4658,119.1975,119.3466,8985.0
2021-11-29 11:30:00,120.24,120.26,119.98,120.21,6384.0,119.4857,119.5056,119.2274,119.4559,6384.0
2021-11-29 11:40:00,120.4,120.92,120.34,120.85,4524.0,119.6447,120.1615,119.5851,120.0919,4524.0
2021-11-29 11:50:00,120.82,121.28,120.82,121.28,6561.0,120.0621,120.5192,120.0621,120.5192,6561.0
2021-11-29 12:00:00,121.36,121.92,121.31,121.89,6810.0,120.5987,121.1552,120.549,121.1254,6810.0
2021-11-29 12:10:00,121.86,122.34,121.86,122.34,5592.0,121.0956,121.5726,121.0956,121.5726,5592.0
2021-11-29 12:20:00,122.31,123.09,122.28,123.0,36209.0,121.5427,122.3178,121.5129,122.2284,36209.0
2021-11-29 12:30:00,122.96,123.35,122.93,123.33,17863.0,122.1887,122.5762,122.1588,122.5563,17863.0
2021-11-29 12:40:00,123.29,123.72,123.24,123.63,27011.0,122.5166,122.9439,122.4669,122.8545,27011.0
2021-11-29 12:50:00,123.63,124.2,123.58,123.68,26979.0,122.8545,123.4209,122.8048,122.9041,26979.0
2021-11-29 13:00:00,123.73,124.17,123.39,123.93,20877.0,122.9538,123.3911,122.616,123.1526,20877.0
2021-11-29 13:10:00,123.93,124.03,123.62,123.75,18821.0,123.1526,123.2519,122.8445,122.9737,18821.0
2021-11-29 13:20:00,123.75,124.0,123.62,124.0,10792.0,122.9737,123.2221,122.8445,123.2221,10792.0
2021-11-29 13:30:00,123.97,124.0,123.56,123.59,13042.0,123.1923,123.2221,122.7849,122.8147,13042.0
2021-11-29 13:40:00,123.51,123.51,122.8,122.94,11224.0,122.7352,122.7352,122.0297,122.1688,11224.0
2021-11-29 13:50:00,122.9,122.94,122.5,122.92,13479.0,122.129,122.1688,121.7315,122.1489,13479.0
2021-11-29 14:00:00,122.96,123.2,122.64,122.64,19465.0,122.1887,122.4272,121.8707,121.8707,19465.0
2021-11-29 14:10:00,122.63,122.78,122.57,122.59,5797.0,121.8607,122.0098,121.8011,121.821,5797.0
2021-11-29 14:20:00,122.61,122.65,122.37,122.47,5673.0,121.8409,121.8806,121.6024,121.7017,5673.0
2021-11-29 14:30:00,122.44,122.5,121.92,122.08,25598.0,121.6719,121.7315,121.1552,121.3142,25598.0
2021-11-29 14:40:00,122.2,122.5,122.09,122.29,5663.0,121.4334,121.7315,121.3241,121.5229,5663.0
2021-11-29 14:50:00,122.34,122.49,122.14,122.16,4474.0,121.5726,121.7216,121.3738,121.3937,4474.0
2021-11-29 15:00:00,122.19,122.32,122.02,122.28,5805.0,121.4235,121.5527,121.2546,121.5129,5805.0
2021-11-29 15:10:00,122.28,122.52,122.23,122.4,6291.0,121.5129,121.7514,121.4632,121.6322,6291.0
2021-11-29 15:20:00,122.38,122.42,122.21,122.35,9114.0,121.6123,121.652,121.4434,121.5825,9114.0
2021-11-29 15:30:00,122.3,122.44,122.19,122.37,9560.0,121.5328,121.6719,121.4235,121.6024,9560.0
2021-11-29 15:40:00,122.38,122.49,121.96,122.23,29756.0,121.6123,121.7216,121.1949,121.4632,29756.0
2021-11-29 15:50:00,122.06,122.1,121.63,121.67,98300.0,121.2943,121.3341,120.867,120.9068,98300.0
2021-11-30 09:30:00,120.19,121.37,120.18,120.73,21327.0,119.436,120.6086,119.4261,119.9726,21327.0
2021-11-30 09:40:00,120.64,120.64,119.2,119.2,33855.0,119.8832,119.8832,118.4522,118.4522,33855.0
2021-11-30 09:50:00,119.31,119.48,118.92,119.21,8322.0,118.5616,118.7305,118.174,118.4622,8322.0
2021-11-30 10:00:00,119.13,119.7,119.0,119.39,10897.0,118.3827,118.9491,118.2535,118.6411,10897.0
2021-11-30 10:10:00,119.37,119.37,118.5,118.59,61802.0,118.6212,118.6212,117.7566,117.8461,61802.0
2021-11-30 10:20:00,118.65,119.08,118.33,118.72,31836.0,117.9057,118.333,117.5877,117.9753,31836.0
2021-11-30 10:30:00,118.71,119.08,118.58,118.72,18696.0,117.9653,118.333,117.8361,117.9753,18696.0
2021-11-30 10:40:00,118.78,119.1,118.45,118.57,8444.0,118.0349,118.3529,117.707,117.8262,8444.0
2021-11-30 10:50:00,118.61,118.81,117.16,117.27,9220.0,117.8659,118.0647,116.425,116.5344,9220.0
2021-11-30 11:00:00,117.01,117.2,116.37,116.56,31800.0,116.276,116.4648,115.64,115.8288,31800.0
2021-11-30 11:10:00,116.74,117.13,116.7,117.09,20024.0,116.0077,116.3952,115.9679,116.3555,20024.0
2021-11-30 11:20:00,117.03,117.18,116.33,116.6,23160.0,116.2959,116.4449,115.6003,115.8686,23160.0
2021-11-30 11:30:00,116.46,116.61,115.86,116.1,49090.0,115.7294,115.8785,115.1332,115.3717,49090.0
2021-11-30 11:40:00,116.17,116.17,114.97,115.04,20512.0,115.4413,115.4413,114.2488,114.3183,20512.0
2021-11-30 11:50:00,114.86,115.15,114.75,115.0,32078.0,114.1395,114.4277,114.0302,114.2786,32078.0
2021-11-30 12:00:00,114.91,115.14,114.54,114.77,31685.0,114.1892,114.4177,113.8215,114.05,31685.0
2021-11-30 12:10:00,114.84,114.92,114.01,114.15,37599.0,114.1196,114.1991,113.2948,113.4339,37599.0
2021-11-30 12:20:00,114.13,115.02,114.13,115.02,17799.0,113.4141,114.2985,113.4141,114.2985,17799.0
2021-11-30 12:30:00,115.03,115.12,114.68,114.91,10455.0,114.3084,114.3978,113.9606,114.1892,10455.0
2021-11-30 12:40:00,114.84,114.93,114.4,114.4,8554.0,114.1196,114.209,113.6824,113.6824,8554.0
2021-11-30 12:50:00,114.5,114.69,114.02,114.15,15641.0,113.7817,113.9705,113.3047,113.4339,15641.0
2021-11-30 13:00:00,114.18,114.24,113.69,113.83,40978.0,113.4637,113.5234,112.9768,113.1159,40978.0
2021-11-30 13:10:00,113.83,114.14,113.81,114.01,8795.0,113.1159,113.424,113.0961,113.2948,8795.0
2021-11-30 13:20:00,113.91,114.56,113.89,114.09,25713.0,113.1954,113.8414,113.1756,113.3743,25713.0
2021-11-30 13:30:00,114.09,114.96,114.06,114.83,23684.0,113.3743,114.2388,113.3445,114.1097,23684.0
2021-11-30 13:40:00,114.83,114.83,113.96,114.25,17204.0,114.1097,114.1097,113.2451,113.5333,17204.0
2021-11-30 13:50:00,114.37,114.91,114.32,114.91,6768.0,113.6525,114.1892,113.6029,114.1892,6768.0
2021-11-30 14:00:00,114.84,115.27,114.71,115.16,11974.0,114.1196,114.5469,113.9904,114.4376,11974.0
2021-11-30 14:10:00,115.2,115.56,115.12,115.2,11230.0,114.4773,114.8351,114.3978,114.4773,11230.0
2021-11-30 14:20:00,115.14,115.16,114.87,114.9,5106.0,114.4177,114.4376,114.1494,114.1792,5106.0
2021-11-30 14:30:00,114.92,115.11,114.86,115.0,6747.0,114.1991,114.3879,114.1395,114.2786,6747.0
2021-11-30 14:40:00,114.99,115.11,114.61,114.61,7482.0,114.2687,114.3879,113.891,113.891,7482.0
2021-11-30 14:50:00,114.56,114.56,114.18,114.31,34366.0,113.8414,113.8414,113.4637,113.5929,34366.0
2021-11-30 15:00:00,114.28,114.56,114.27,114.34,9027.0,113.5631,113.8414,113.5532,113.6227,9027.0
2021-11-30 15:10:00,114.37,114.7,114.27,114.61,16525.0,113.6525,113.9805,113.5532,113.891,16525.0
2021-11-30 15:20:00,114.56,114.68,114.27,114.49,16942.0,113.8414,113.9606,113.5532,113.7718,16942.0
2021-11-30 15:30:00,114.46,114.52,114.17,114.28,21204.0,113.742,113.8016,113.4538,113.5631,21204.0
2021-11-30 15:40:00,114.25,114.79,114.21,114.31,20755.0,113.5333,114.0699,113.4936,113.5929,20755.0
2021-11-30 15:50:00,114.24,114.24,113.61,113.76,108083.0,113.5234,113.5234,112.8973,113.0464,108083.0
2021-12-01 09:30:00,116.6,116.63,115.91,116.04,28133.0,115.8686,115.8984,115.1829,115.3121,28133.0
2021-12-01 09:40:00,115.95,116.65,115.91,116.31,16070.0,115.2226,115.9182,115.1829,115.5804,16070.0
2021-12-01 09:50:00,116.11,116.59,116.03,116.59,7320.0,115.3816,115.8586,115.3021,115.8586,7320.0
2021-12-01 10:00:00,116.48,116.72,116.31,116.61,8504.0,115.7493,115.9878,115.5804,115.8785,8504.0
2021-12-01 10:10:00,116.66,116.83,116.54,116.55,5882.0,115.9282,116.0971,115.8089,115.8189,5882.0
2021-12-01 10:20:00,116.67,116.84,116.01,116.11,8779.0,115.9381,116.1071,115.2823,115.3816,8779.0
2021-12-01 10:30:00,116.09,116.41,115.97,115.97,15835.0,115.3618,115.6797,115.2425,115.2425,15835.0
2021-12-01 10:40:00,115.91,116.92,115.64,116.92,15378.0,115.1829,116.1866,114.9146,116.1866,15378.0
2021-12-01 10:50:00,117.05,117.84,116.99,117.7,14386.0,116.3157,117.1008,116.2561,116.9617,14386.0
2021-12-01 11:00:00,117.75,117.75,116.97,117.09,11551.0,117.0113,117.0113,116.2362,116.3555,11551.0
2021-12-01 11:10:00,117.13,117.19,116.74,116.74,12986.0,116.3952,116.4549,116.0077,116.0077,12986.0
2021-12-01 11:20:00,116.67,116.82,116.23,116.33,12802.0,115.9381,116.0872,115.5009,115.6003,12802.0
2021-12-01 11:30:00,116.41,116.49,116.27,116.33,9377.0,115.6797,115.7592,115.5406,115.6003,9377.0
2021-12-01 11:40:00,116.33,116.39,115.66,115.77,8280.0,115.6003,115.6599,114.9345,115.0438,8280.0
2021-12-01 11:50:00,115.72,115.83,115.36,115.48,14111.0,114.9941,115.1034,114.6363,114.7556,14111.0
2021-12-01 12:00:00,115.5,115.9,115.41,115.8,17002.0,114.7755,115.1729,114.686,115.0736,17002.0
2021-12-01 12:10:00,115.85,116.25,115.8,116.19,5375.0,115.1233,115.5208,115.0736,115.4611,5375.0
2021-12-01 12:20:00,116.22,116.38,115.67,115.7,10405.0,115.4909,115.6499,114.9444,114.9742,10405.0
2021-12-01 12:30:00,115.62,115.91,115.57,115.62,8877.0,114.8947,115.1829,114.845,114.8947,8877.0
2021-12-01 12:40:00,115.68,115.69,115.41,115.5,7764.0,114.9543,114.9643,114.686,114.7755,7764.0
2021-12-01 12:50:00,115.44,115.44,114.52,114.52,8633.0,114.7158,114.7158,113.8016,113.8016,8633.0
2021-12-01 13:00:00,114.57,114.78,114.15,114.39,11941.0,113.8513,114.06,113.4339,113.6724,11941.0
2021-12-01 13:10:00,114.33,114.33,113.68,113.69,15639.0,113.6128,113.6128,112.9669,112.9768,15639.0
2021-12-01 13:20:00,113.59,113.76,113.26,113.46,18355.0,112.8774,113.0464,112.5495,112.7483,18355.0
2021-12-01 13:30:00,113.5,114.09,113.5,114.0,10413.0,112.788,113.3743,112.788,113.2849,10413.0
2021-12-01 13:40:00,113.93,113.94,112.61,112.67,14224.0,113.2153,113.2252,111.9036,111.9632,14224.0
2021-12-01 13:50:00,112.62,113.13,112.62,113.11,34698.0,111.9135,112.4203,111.9135,112.4005,34698.0
2021-12-01 14:00:00,112.98,113.14,112.75,112.82,13502.0,112.2713,112.4303,112.0427,112.1123,13502.0
2021-12-01 14:10:00,112.72,112.79,111.78,111.88,17160.0,112.0129,112.0825,111.0788,111.1782,17160.0
2021-12-01 14:20:00,112.0,112.89,111.94,112.8,13705.0,111.2974,112.1818,111.2378,112.0924,13705.0
2021-12-01 14:30:00,112.8,113.45,112.76,113.37,14033.0,112.0924,112.7383,112.0526,112.6588,14033.0
2021-12-01 14:40:00,113.35,113.36,112.99,113.17,7365.0,112.6389,112.6489,112.2812,112.4601,7365.0
2021-12-01 14:50:00,113.23,113.47,112.97,113.15,28677.0,112.5197,112.7582,112.2613,112.4402,28677.0
2021-12-01 15:00:00,113.15,113.23,112.23,112.37,6112.0,112.4402,112.5197,111.526,111.6651,6112.0
2021-12-01 15:10:00,112.49,112.59,112.17,112.26,7999.0,111.7843,111.8837,111.4663,111.5558,7999.0
2021-12-01 15:20:00,112.21,112.22,111.35,111.76,20909.0,111.5061,111.516,110.6515,111.0589,20909.0
2021-12-01 15:30:00,111.66,112.16,111.4,112.16,13552.0,110.9595,111.4564,110.7012,111.4564,13552.0
2021-12-01 15:40:00,112.09,112.55,111.64,111.64,17285.0,111.3868,111.844,110.9397,110.9397,17285.0
2021-12-01 15:50:00,111.58,111.63,110.49,110.51,123899.0,110.88,110.9297,109.7969,109.8168,123899.0
2021-12-02 09:30:00,111.15,112.68,110.6,112.68,25306.0,110.4527,111.9731,109.9062,111.9731,25306.0
2021-12-02 09:40:00,112.52,115.23,112.2,114.62,83960.0,111.8142,114.5072,111.4962,113.901,83960.0
2021-12-02 09:50:00,114.88,115.28,114.17,114.99,21247.0,114.1593,114.5568,113.4538,114.2687,21247.0
2021-12-02 10:00:00,114.96,115.43,114.0,114.0,22483.0,114.2388,114.7059,113.2849,113.2849,22483.0
2021-12-02 10:10:00,114.09,114.51,113.97,114.38,16090.0,113.3743,113.7917,113.2551,113.6625,16090.0
2021-12-02 10:20:00,114.27,115.69,114.15,115.54,37230.0,113.5532,114.9643,113.4339,114.8152,37230.0
2021-12-02 10:30:00,115.72,115.92,114.02,114.1,10532.0,114.9941,115.1928,113.3047,113.3842,10532.0
2021-12-02 10:40:00,114.15,114.49,114.1,114.38,9632.0,113.4339,113.7718,113.3842,113.6625,9632.0
2021-12-02 10:50:00,114.47,115.23,114.31,115.22,8704.0,113.7519,114.5072,113.5929,114.4972,8704.0
2021-12-02 11:00:00,115.28,115.35,115.02,115.02,11516.0,114.5568,114.6264,114.2985,114.2985,11516.0
2021-12-02 11:10:00,114.98,115.58,114.93,115.42,8685.0,114.2587,114.855,114.209,114.696,8685.0
2021-12-02 11:20:00,115.59,115.69,115.02,115.16,8554.0,114.8649,114.9643,114.2985,114.4376,8554.0
2021-12-02 11:30:00,115.22,115.22,114.05,114.39,25455.0,114.4972,114.4972,113.3346,113.6724,25455.0
2021-12-02 11:40:00,114.5,114.71,113.91,114.33,23396.0,113.7817,113.9904,113.1954,113.6128,23396.0
2021-12-02 11:50:00,114.23,114.44,114.19,114.43,14607.0,113.5134,113.7221,113.4737,113.7122,14607.0
2021-12-02 12:00:00,114.43,114.5,114.32,114.46,13315.0,113.7122,113.7817,113.6029,113.742,13315.0
2021-12-02 12:10:00,114.47,114.6,114.35,114.48,11906.0,113.7519,113.8811,113.6327,113.7619,11906.0
2021-12-02 12:20:00,114.48,114.48,114.08,114.18,11446.0,113.7619,113.7619,113.3644,113.4637,11446.0
2021-12-02 12:30:00,114.15,114.33,113.95,114.05,20803.0,113.4339,113.6128,113.2352,113.3346,20803.0
2021-12-02 12:40:00,114.11,114.12,113.66,113.91,4745.0,113.3942,113.4041,112.947,113.1954,4745.0
2021-12-02 12:50:00,113.78,113.8,113.45,113.54,5003.0,113.0662,113.0861,112.7383,112.8278,5003.0
2021-12-02 13:00:00,113.49,113.57,113.16,113.27,11743.0,112.7781,112.8576,112.4501,112.5594,11743.0
2021-12-02 13:10:00,113.19,113.62,113.19,113.41,8094.0,112.4799,112.9073,112.4799,112.6986,8094.0
2021-12-02 13:20:00,113.42,113.46,112.87,112.87,6388.0,112.7085,112.7483,112.162,112.162,6388.0
2021-12-02 13:30:00,112.86,113.28,112.75,113.22,10455.0,112.152,112.5694,112.0427,112.5098,10455.0
2021-12-02 13:40:00,113.25,113.39,113.0,113.24,6065.0,112.5396,112.6787,112.2911,112.5296,6065.0
2021-12-02 13:50:00,113.24,113.61,113.17,113.49,8304.0,112.5296,112.8973,112.4601,112.7781,8304.0
2021-12-02 14:00:00,113.48,113.64,113.38,113.51,17945.0,112.7681,112.9271,112.6688,112.7979,17945.0
2021-12-02 14:10:00,113.52,113.57,113.39,113.47,12568.0,112.8079,112.8576,112.6787,112.7582,12568.0
2021-12-02 14:20:00,113.5,114.08,113.48,114.08,8311.0,112.788,113.3644,112.7681,113.3644,8311.0
2021-12-02 14:30:00,114.01,114.08,113.81,114.08,8803.0,113.2948,113.3644,113.0961,113.3644,8803.0
2021-12-02 14:40:00,114.18,114.42,114.08,114.23,11131.0,113.4637,113.7022,113.3644,113.5134,11131.0
2021-12-02 14:50:00,114.25,114.3,113.97,114.25,5460.0,113.5333,113.583,113.2551,113.5333,5460.0
2021-12-02 15:00:00,114.19,114.39,114.14,114.14,15799.0,113.4737,113.6724,113.424,113.424,15799.0
2021-12-02 15:10:00,114.1,114.25,113.9,113.99,15293.0,113.3842,113.5333,113.1855,113.2749,15293.0
2021-12-02 15:20:00,113.96,114.05,113.81,113.98,20384.0,113.2451,113.3346,113.0961,113.265,20384.0
2021-12-02 15:30:00,113.99,114.11,113.86,113.96,25137.0,113.2749,113.3942,113.1457,113.2451,25137.0
2021-12-02 15:40:00,113.97,114.06,113.72,113.97,27814.0,113.2551,113.3445,113.0066,113.2551,27814.0
2021-12-02 15:50:00,113.94,114.05,113.39,113.65,82367.0,113.2252,113.3346,112.6787,112.9371,82367.0
2021-12-03 09:30:00,114.19,114.45,113.41,113.64,17354.0,113.4737,113.732,112.6986,112.9271,17354.0
2021-12-03 09:40:00,113.32,113.54,112.41,112.41,8657.0,112.6091,112.8278,111.7048,111.7048,8657.0
2021-12-03 09:50:00,112.11,112.25,111.73,111.8,13414.0,111.4067,111.5458,111.0291,111.0987,13414.0
2021-12-03 10:00:00,111.95,112.07,111.55,111.69,21354.0,111.2477,111.367,110.8502,110.9894,21354.0
2021-12-03 10:10:00,111.68,111.95,111.39,111.72,13630.0,110.9794,111.2477,110.6912,111.0192,13630.0
2021-12-03 10:20:00,111.72,112.14,111.47,112.08,10799.0,111.0192,111.4365,110.7707,111.3769,10799.0
2021-12-03 10:30:00,112.06,112.48,111.6,111.6,16067.0,111.357,111.7744,110.8999,110.8999,16067.0
2021-12-03 10:40:00,111.51,111.53,111.11,111.2,19277.0,110.8105,110.8304,110.413,110.5024,19277.0
2021-12-03 10:50:00,111.28,111.49,111.13,111.14,8460.0,110.5819,110.7906,110.4329,110.4428,8460.0
2021-12-03 11:00:00,111.11,111.51,110.75,111.02,7928.0,110.413,110.8105,110.0553,110.3236,7928.0
2021-12-03 11:10:00,111.06,111.19,110.64,110.66,9919.0,110.3633,110.4925,109.9459,109.9658,9919.0
2021-12-03 11:20:00,110.66,111.45,110.23,111.33,9646.0,109.9658,110.7509,109.5385,110.6316,9646.0
2021-12-03 11:30:00,111.29,111.98,111.05,111.89,24103.0,110.5919,111.2775,110.3534,111.1881,24103.0
2021-12-03 11:40:00,111.96,112.06,111.37,111.69,10468.0,111.2577,111.357,110.6714,110.9894,10468.0
2021-12-03 11:50:00,111.39,111.56,111.0,111.0,14120.0,110.6912,110.8602,110.3037,110.3037,14120.0
2021-12-03 12:00:00,111.09,111.38,111.05,111.31,10152.0,110.3931,110.6813,110.3534,110.6117,10152.0
2021-12-03 12:10:00,111.33,111.99,111.32,111.98,8014.0,110.6316,111.2875,110.6217,111.2775,8014.0
2021-12-03 12:20:00,111.99,112.32,111.82,112.3,10506.0,111.2875,111.6154,111.1185,111.5955,10506.0
2021-12-03 12:30:00,112.16,112.2,111.37,112.06,6624.0,111.4564,111.4962,110.6714,111.357,6624.0
2021-12-03 12:40:00,112.09,112.32,111.59,111.83,5711.0,111.3868,111.6154,110.89,111.1285,5711.0
2021-12-03 12:50:00,112.03,112.04,111.46,111.65,6485.0,111.3272,111.3372,110.7608,110.9496,6485.0
2021-12-03 13:00:00,111.47,111.86,111.38,111.86,4575.0,110.7707,111.1583,110.6813,111.1583,4575.0
2021-12-03 13:10:00,111.73,112.06,111.68,111.92,5241.0,111.0291,111.357,110.9794,111.2179,5241.0
2021-12-03 13:20:00,112.05,112.05,111.64,111.64,4901.0,111.3471,111.3471,110.9397,110.9397,4901.0
2021-12-03 13:30:00,111.56,111.59,111.16,111.22,4926.0,110.8602,110.89,110.4627,110.5223,4926.0
2021-12-03 13:40:00,111.27,111.44,111.17,111.31,5166.0,110.572,110.7409,110.4726,110.6117,5166.0
2021-12-03 13:50:00,111.3,111.6,110.85,110.86,16264.0,110.6018,110.8999,110.1546,110.1646,16264.0
2021-12-03 14:00:00,110.93,111.0,110.61,110.61,14340.0,110.2341,110.3037,109.9161,109.9161,14340.0
2021-12-03 14:10:00,110.65,110.78,110.33,110.61,13979.0,109.9559,110.0851,109.6379,109.9161,13979.0
2021-12-03 14:20:00,110.48,111.02,110.13,111.02,10428.0,109.7869,110.3236,109.4391,110.3236,10428.0
2021-12-03 14:30:00,111.06,111.19,110.71,110.77,16905.0,110.3633,110.4925,110.0155,110.0751,16905.0
2021-12-03 14:40:00,110.81,111.08,110.64,110.8,24221.0,110.1149,110.3832,109.9459,110.1049,24221.0
2021-12-03 14:50:00,110.85,110.96,110.52,110.84,21463.0,110.1546,110.2639,109.8267,110.1447,21463.0
2021-12-03 15:00:00,110.79,110.9,110.47,110.55,11707.0,110.095,110.2043,109.777,109.8565,11707.0
2021-12-03 15:10:00,110.66,111.13,110.61,110.99,12779.0,109.9658,110.4329,109.9161,110.2937,12779.0
2021-12-03 15:20:00,111.01,111.6,111.0,111.52,16904.0,110.3136,110.8999,110.3037,110.8204,16904.0
2021-12-03 15:30:00,111.5,111.95,111.49,111.65,25116.0,110.8006,111.2477,110.7906,110.9496,25116.0
2021-12-03 15:40:00,111.65,111.75,111.2,111.46,24473.0,110.9496,111.049,110.5024,110.7608,24473.0
2021-12-03 15:50:00,111.47,112.79,111.39,112.6,111248.0,110.7707,112.0825,110.6912,111.8936,111248.0
2021-12-06 09:30:00,114.15,114.84,112.68,112.88,30203.0,113.4339,114.1196,111.9731,112.1719,30203.0
2021-12-06 09:40:00,112.9,112.9,111.89,112.1,14538.0,112.1918,112.1918,111.1881,111.3968,14538.0
2021-12-06 09:50:00,112.07,112.22,111.57,112.08,22683.0,111.367,111.516,110.8701,111.3769,22683.0
2021-12-06 10:00:00,112.08,112.33,111.59,112.33,11835.0,111.3769,111.6253,110.89,111.6253,11835.0
2021-12-06 10:10:00,112.11,113.12,112.11,112.74,13200.0,111.4067,112.4104,111.4067,112.0328,13200.0
2021-12-06 10:20:00,112.8,113.12,112.59,112.98,10951.0,112.0924,112.4104,111.8837,112.2713,10951.0
2021-12-06 10:30:00,112.95,113.21,112.71,112.86,18809.0,112.2415,112.4998,112.003,112.152,18809.0
2021-12-06 10:40:00,112.84,113.15,112.55,112.96,25809.0,112.1321,112.4402,111.844,112.2514,25809.0
2021-12-06 10:50:00,112.9,113.22,112.65,113.07,16162.0,112.1918,112.5098,111.9433,112.3607,16162.0
2021-12-06 11:00:00,113.12,113.12,112.57,112.85,7811.0,112.4104,112.4104,111.8638,112.1421,7811.0
2021-12-06 11:10:00,112.93,113.13,112.57,113.01,10895.0,112.2216,112.4203,111.8638,112.3011,10895.0
2021-12-06 11:20:00,112.94,113.07,112.83,112.86,5577.0,112.2315,112.3607,112.1222,112.152,5577.0
2021-12-06 11:30:00,112.96,113.27,112.75,113.11,7319.0,112.2514,112.5594,112.0427,112.4005,7319.0
2021-12-06 11:40:00,113.1,113.49,113.1,113.47,7729.0,112.3905,112.7781,112.3905,112.7582,7729.0
2021-12-06 11:50:00,113.49,113.98,113.49,113.8,15457.0,112.7781,113.265,112.7781,113.0861,15457.0
2021-12-06 12:00:00,113.88,114.03,113.57,113.79,10884.0,113.1656,113.3147,112.8576,113.0762,10884.0
2021-12-06 12:10:00,113.87,114.27,113.75,114.18,5706.0,113.1557,113.5532,113.0364,113.4637,5706.0
2021-12-06 12:20:00,114.16,114.29,114.02,114.26,6638.0,113.4439,113.573,113.3047,113.5432,6638.0
2021-12-06 12:30:00,114.2,114.38,113.74,113.76,25210.0,113.4836,113.6625,113.0265,113.0464,25210.0
2021-12-06 12:40:00,113.74,113.93,113.6,113.88,7646.0,113.0265,113.2153,112.8874,113.1656,7646.0
2021-12-06 12:50:00,113.94,113.94,113.6,113.82,6331.0,113.2252,113.2252,112.8874,113.106,6331.0
2021-12-06 13:00:00,113.93,113.93,113.5,113.88,10626.0,113.2153,113.2153,112.788,113.1656,10626.0
2021-12-06 13:10:00,113.83,113.88,113.57,113.81,9444.0,113.1159,113.1656,112.8576,113.0961,9444.0
2021-12-06 13:20:00,113.73,114.21,113.61,114.11,13267.0,113.0166,113.4936,112.8973,113.3942,13267.0
2021-12-06 13:30:00,114.15,114.47,114.02,114.47,14948.0,113.4339,113.7519,113.3047,113.7519,14948.0
2021-12-06 13:40:00,114.42,114.65,114.4,114.64,7336.0,113.7022,113.9308,113.6824,113.9209,7336.0
2021-12-06 13:50:00,114.54,114.61,114.39,114.54,12105.0,113.8215,113.891,113.6724,113.8215,12105.0
2021-12-06 14:00:00,114.56,114.65,114.26,114.31,8615.0,113.8414,113.9308,113.5432,113.5929,8615.0
2021-12-06 14:10:00,114.33,114.58,114.33,114.51,6479.0,113.6128,113.8612,113.6128,113.7917,6479.0
2021-12-06 14:20:00,114.44,114.44,114.06,114.12,7321.0,113.7221,113.7221,113.3445,113.4041,7321.0
2021-12-06 14:30:00,114.2,114.26,114.09,114.26,8046.0,113.4836,113.5432,113.3743,113.5432,8046.0
2021-12-06 14:40:00,114.26,114.32,113.95,113.95,11191.0,113.5432,113.6029,113.2352,113.2352,11191.0
2021-12-06 14:50:00,113.94,114.04,113.44,113.44,10601.0,113.2252,113.3246,112.7284,112.7284,10601.0
2021-12-06 15:00:00,113.44,113.83,113.41,113.58,13397.0,112.7284,113.1159,112.6986,112.8675,13397.0
2021-12-06 15:10:00,113.58,113.88,113.53,113.76,13806.0,112.8675,113.1656,112.8178,113.0464,13806.0
2021-12-06 15:20:00,113.69,113.69,113.24,113.35,11377.0,112.9768,112.9768,112.5296,112.6389,11377.0
2021-12-06 15:30:00,113.35,113.4,113.14,113.3,14789.0,112.6389,112.6886,112.4303,112.5893,14789.0
2021-12-06 15:40:00,113.33,113.33,112.84,112.99,31853.0,112.6191,112.6191,112.1321,112.2812,31853.0
2021-12-06 15:50:00,112.92,113.32,112.79,112.98,128654.0,112.2116,112.6091,112.0825,112.2713,128654.0
2021-12-07 09:30:00,115.0,116.0,114.48,115.73,36811.0,114.2786,115.2723,113.7619,115.004,36811.0
2021-12-07 09:40:00,115.7,116.61,115.64,116.1,28444.0,114.9742,115.8785,114.9146,115.3717,28444.0
2021-12-07 09:50:00,116.14,116.5,115.95,116.29,10839.0,115.4114,115.7692,115.2226,115.5605,10839.0
2021-12-07 10:00:00,116.39,116.56,116.29,116.33,10227.0,115.6599,115.8288,115.5605,115.6003,10227.0
2021-12-07 10:10:00,116.31,117.0,116.3,116.38,16150.0,115.5804,116.266,115.5704,115.6499,16150.0
2021-12-07 10:20:00,116.38,116.74,116.2,116.65,8482.0,115.6499,116.0077,115.4711,115.9182,8482.0
2021-12-07 10:30:00,116.76,116.84,116.38,116.76,6893.0,116.0276,116.1071,115.6499,116.0276,6893.0
2021-12-07 10:40:00,116.94,117.35,116.94,117.24,7085.0,116.2064,116.6139,116.2064,116.5045,7085.0
2021-12-07 10:50:00,117.4,117.45,116.89,117.0,24357.0,116.6635,116.7132,116.1567,116.266,24357.0
2021-12-07 11:00:00,117.11,117.38,116.94,117.07,4140.0,116.3754,116.6437,116.2064,116.3356,4140.0
2021-12-07 11:10:00,117.09,117.14,116.89,117.03,5981.0,116.3555,116.4052,116.1567,116.2959,5981.0
2021-12-07 11:20:00,116.99,117.04,116.58,116.74,12267.0,116.2561,116.3058,115.8487,116.0077,12267.0
2021-12-07 11:30:00,116.73,116.83,116.55,116.55,5334.0,115.9977,116.0971,115.8189,115.8189,5334.0
2021-12-07 11:40:00,116.61,116.73,116.24,116.3,6146.0,115.8785,115.9977,115.5108,115.5704,6146.0
2021-12-07 11:50:00,116.3,116.8,116.27,116.72,4065.0,115.5704,116.0673,115.5406,115.9878,4065.0
2021-12-07 12:00:00,116.66,116.91,116.65,116.75,3479.0,115.9282,116.1766,115.9182,116.0176,3479.0
2021-12-07 12:10:00,116.78,117.04,116.78,116.84,2817.0,116.0474,116.3058,116.0474,116.1071,2817.0
2021-12-07 12:20:00,116.89,116.92,116.52,116.69,7350.0,116.1567,116.1866,115.7891,115.958,7350.0
2021-12-07 12:30:00,116.75,116.86,116.58,116.6,2666.0,116.0176,116.1269,115.8487,115.8686,2666.0
2021-12-07 12:40:00,116.64,116.72,116.39,116.4,10177.0,115.9083,115.9878,115.6599,115.6698,10177.0
2021-12-07 12:50:00,116.36,116.48,116.15,116.27,10939.0,115.6301,115.7493,115.4214,115.5406,10939.0
2021-12-07 13:00:00,116.29,116.31,116.23,116.3,9792.0,115.5605,115.5804,115.5009,115.5704,9792.0
2021-12-07 13:10:00,116.27,116.42,116.16,116.42,7822.0,115.5406,115.6897,115.4313,115.6897,7822.0
2021-12-07 13:20:00,116.43,116.46,116.32,116.37,1149.0,115.6996,115.7294,115.5903,115.64,1149.0
2021-12-07 13:30:00,116.55,116.58,116.34,116.38,3126.0,115.8189,115.8487,115.6102,115.6499,3126.0
2021-12-07 13:40:00,116.38,116.54,116.38,116.41,6360.0,115.6499,115.8089,115.6499,115.6797,6360.0
2021-12-07 13:50:00,116.53,116.79,116.15,116.15,7878.0,115.799,116.0574,115.4214,115.4214,7878.0
2021-12-07 14:00:00,116.18,116.73,116.18,116.73,4491.0,115.4512,115.9977,115.4512,115.9977,4491.0
2021-12-07 14:10:00,116.73,116.92,116.68,116.78,7732.0,115.9977,116.1866,115.9481,116.0474,7732.0
2021-12-07 14:20:00,116.71,116.91,116.67,116.9,14149.0,115.9779,116.1766,115.9381,116.1667,14149.0
2021-12-07 14:30:00,116.87,116.95,116.85,116.86,10838.0,116.1369,116.2164,116.117,116.1269,10838.0
2021-12-07 14:40:00,116.87,116.93,116.66,116.66,5492.0,116.1369,116.1965,115.9282,115.9282,5492.0
2021-12-07 14:50:00,116.6,116.79,116.6,116.79,2718.0,115.8686,116.0574,115.8686,116.0574,2718.0
2021-12-07 15:00:00,116.77,117.09,116.76,116.92,7281.0,116.0375,116.3555,116.0276,116.1866,7281.0
2021-12-07 15:10:00,116.97,117.29,116.91,117.2,9075.0,116.2362,116.5542,116.1766,116.4648,9075.0
2021-12-07 15:20:00,117.23,117.51,116.96,117.01,42387.0,116.4946,116.7728,116.2263,116.276,42387.0
2021-12-07 15:30:00,117.0,117.14,116.95,117.01,14560.0,116.266,116.4052,116.2164,116.276,14560.0
2021-12-07 15:40:00,117.07,117.15,116.78,116.92,42037.0,116.3356,116.4151,116.0474,116.1866,42037.0
2021-12-07 15:50:00,116.87,117.19,116.67,117.03,71880.0,116.1369,116.4549,115.9381,116.2959,71880.0
2021-12-08 09:30:00,116.94,117.39,116.3,116.39,42041.0,116.2064,116.6536,115.5704,115.6599,42041.0
2021-12-08 09:40:00,116.54,116.99,116.33,116.66,31276.0,115.8089,116.2561,115.6003,115.9282,31276.0
2021-12-08 09:50:00,116.66,117.17,116.21,116.21,13778.0,115.9282,116.435,115.481,115.481,13778.0
2021-12-08 10:00:00,116.29,116.35,115.75,115.93,24280.0,115.5605,115.6201,115.0239,115.2028,24280.0
2021-12-08 10:10:00,116.04,116.14,115.77,115.78,12435.0,115.3121,115.4114,115.0438,115.0537,12435.0
2021-12-08 10:20:00,115.84,116.28,115.72,115.76,11505.0,115.1133,115.5506,114.9941,115.0338,11505.0
2021-12-08 10:30:00,115.75,116.34,115.75,116.24,16528.0,115.0239,115.6102,115.0239,115.5108,16528.0
2021-12-08 10:40:00,116.21,116.31,115.82,115.9,12483.0,115.481,115.5804,115.0935,115.1729,12483.0
2021-12-08 10:50:00,115.85,116.08,115.72,115.79,12398.0,115.1233,115.3518,114.9941,115.0636,12398.0
2021-12-08 11:00:00,115.85,116.08,115.82,116.05,9042.0,115.1233,115.3518,115.0935,115.322,9042.0
2021-12-08 11:10:00,116.12,116.74,116.11,116.46,17050.0,115.3916,116.0077,115.3816,115.7294,17050.0
2021-12-08 11:20:00,116.46,116.93,116.46,116.58,8458.0,115.7294,116.1965,115.7294,115.8487,8458.0
2021-12-08 11:30:00,116.58,116.61,116.29,116.52,9990.0,115.8487,115.8785,115.5605,115.7891,9990.0
2021-12-08 11:40:00,116.47,116.53,116.09,116.32,14063.0,115.7394,115.799,115.3618,115.5903,14063.0
2021-12-08 11:50:00,116.47,116.58,116.35,116.44,6358.0,115.7394,115.8487,115.6201,115.7096,6358.0
2021-12-08 12:00:00,116.42,116.68,116.39,116.51,4603.0,115.6897,115.9481,115.6599,115.7791,4603.0
2021-12-08 12:10:00,116.55,116.55,116.27,116.28,5069.0,115.8189,115.8189,115.5406,115.5506,5069.0
2021-12-08 12:20:00,116.29,116.42,116.27,116.31,7682.0,115.5605,115.6897,115.5406,115.5804,7682.0
2021-12-08 12:30:00,116.37,116.39,116.12,116.22,7382.0,115.64,115.6599,115.3916,115.4909,7382.0
2021-12-08 12:40:00,116.23,116.3,116.17,116.3,8061.0,115.5009,115.5704,115.4413,115.5704,8061.0
2021-12-08 12:50:00,116.25,116.47,116.24,116.27,10821.0,115.5208,115.7394,115.5108,115.5406,10821.0
2021-12-08 13:00:00,116.37,116.38,116.23,116.24,4351.0,115.64,115.6499,115.5009,115.5108,4351.0
2021-12-08 13:10:00,116.2,116.22,115.85,116.07,10550.0,115.4711,115.4909,115.1233,115.3419,10550.0
2021-12-08 13:20:00,116.08,116.09,115.82,115.85,7906.0,115.3518,115.3618,115.0935,115.1233,7906.0
2021-12-08 13:30:00,115.84,116.18,115.76,116.09,4651.0,115.1133,115.4512,115.0338,115.3618,4651.0
2021-12-08 13:40:00,116.1,116.14,115.89,115.91,9909.0,115.3717,115.4114,115.163,115.1829,9909.0
2021-12-08 13:50:00,115.91,116.09,115.8,115.83,10501.0,115.1829,115.3618,115.0736,115.1034,10501.0
2021-12-08 14:00:00,115.86,116.01,115.83,115.85,5094.0,115.1332,115.2823,115.1034,115.1233,5094.0
2021-12-08 14:10:00,115.84,115.98,115.79,115.98,7055.0,115.1133,115.2524,115.0636,115.2524,7055.0
2021-12-08 14:20:00,115.96,116.03,115.86,115.89,8926.0,115.2326,115.3021,115.1332,115.163,8926.0
2021-12-08 14:30:00,115.95,116.15,115.85,116.12,8087.0,115.2226,115.4214,115.1233,115.3916,8087.0
2021-12-08 14:40:00,116.14,116.17,116.01,116.01,5994.0,115.4114,115.4413,115.2823,115.2823,5994.0
2021-12-08 14:50:00,116.05,116.32,116.04,116.29,8690.0,115.322,115.5903,115.3121,115.5605,8690.0
2021-12-08 15:00:00,116.26,116.26,116.06,116.14,15748.0,115.5307,115.5307,115.3319,115.4114,15748.0
2021-12-08 15:10:00,116.14,116.16,115.87,115.9,12273.0,115.4114,115.4313,115.1431,115.1729,12273.0
2021-12-08 15:20:00,115.9,116.26,115.88,116.26,13611.0,115.1729,115.5307,115.1531,115.5307,13611.0
2021-12-08 15:30:00,116.25,116.63,116.14,116.39,31499.0,115.5208,115.8984,115.4114,115.6599,31499.0
2021-12-08 15:40:00,116.41,116.6,116.07,116.28,64280.0,115.6797,115.8686,115.3419,115.5506,64280.0
2021-12-08 15:50:00,116.32,116.42,116.03,116.04,118353.0,115.5903,115.6897,115.3021,115.3121,118353.0
2021-12-09 09:30:00,115.25,117.03,115.25,116.41,18157.0,114.527,116.2959,114.527,115.6797,18157.0
2021-12-09 09:40:00,116.75,116.75,115.28,115.29,13079.0,116.0176,116.0176,114.5568,114.5668,13079.0
2021-12-09 09:50:00,115.09,115.39,114.83,115.14,17398.0,114.368,114.6661,114.1097,114.4177,17398.0
2021-12-09 10:00:00,115.32,115.68,115.0,115.0,9827.0,114.5966,114.9543,114.2786,114.2786,9827.0
2021-12-09 10:10:00,115.05,115.4,114.99,115.24,7168.0,114.3283,114.6761,114.2687,114.5171,7168.0
2021-12-09 10:20:00,115.24,115.39,114.95,114.96,3321.0,114.5171,114.6661,114.2289,114.2388,3321.0
2021-12-09 10:30:00,114.98,115.14,114.75,115.01,19250.0,114.2587,114.4177,114.0302,114.2885,19250.0
2021-12-09 10:40:00,114.96,115.62,114.96,115.57,7749.0,114.2388,114.8947,114.2388,114.845,7749.0
2021-12-09 10:50:00,115.56,115.65,115.14,115.39,7311.0,114.8351,114.9245,114.4177,114.6661,7311.0
2021-12-09 11:00:00,115.39,115.4,115.12,115.23,4467.0,114.6661,114.6761,114.3978,114.5072,4467.0
2021-12-09 11:10:00,115.1,115.11,114.89,115.06,4551.0,114.378,114.3879,114.1693,114.3382,4551.0
2021-12-09 11:20:00,115.04,115.23,114.9,115.14,8511.0,114.3183,114.5072,114.1792,114.4177,8511.0
2021-12-09 11:30:00,115.23,115.52,115.14,115.45,3873.0,114.5072,114.7953,114.4177,114.7258,3873.0
2021-12-09 11:40:00,115.45,115.45,114.71,114.77,10403.0,114.7258,114.7258,113.9904,114.05,10403.0
2021-12-09 11:50:00,114.71,114.91,114.71,114.81,4679.0,113.9904,114.1892,113.9904,114.0898,4679.0
2021-12-09 12:00:00,114.77,114.95,114.73,114.94,7786.0,114.05,114.2289,114.0103,114.219,7786.0
2021-12-09 12:10:00,114.94,115.34,114.87,115.16,8211.0,114.219,114.6165,114.1494,114.4376,8211.0
2021-12-09 12:20:00,115.16,115.48,115.14,115.14,3807.0,114.4376,114.7556,114.4177,114.4177,3807.0
2021-12-09 12:30:00,115.19,115.38,115.09,115.22,4999.0,114.4674,114.6562,114.368,114.4972,4999.0
2021-12-09 12:40:00,115.22,115.42,115.12,115.37,8191.0,114.4972,114.696,114.3978,114.6463,8191.0
2021-12-09 12:50:00,115.35,115.35,115.17,115.25,3404.0,114.6264,114.6264,114.4475,114.527,3404.0
2021-12-09 13:00:00,115.26,115.31,115.08,115.16,4013.0,114.537,114.5866,114.3581,114.4376,4013.0
2021-12-09 13:10:00,115.18,115.21,114.94,115.0,9880.0,114.4575,114.4873,114.219,114.2786,9880.0
2021-12-09 13:20:00,115.0,115.01,114.81,114.85,6135.0,114.2786,114.2885,114.0898,114.1295,6135.0
2021-12-09 13:30:00,114.83,115.01,114.81,114.9,5903.0,114.1097,114.2885,114.0898,114.1792,5903.0
2021-12-09 13:40:00,114.89,114.95,114.75,114.94,6825.0,114.1693,114.2289,114.0302,114.219,6825.0
2021-12-09 13:50:00,114.83,115.0,114.82,114.89,4169.0,114.1097,114.2786,114.0997,114.1693,4169.0
2021-12-09 14:00:00,114.89,114.95,114.78,114.8,25950.0,114.1693,114.2289,114.06,114.0798,25950.0
2021-12-09 14:10:00,114.84,114.85,114.57,114.61,4678.0,114.1196,114.1295,113.8513,113.891,4678.0
2021-12-09 14:20:00,114.57,114.68,114.23,114.26,5705.0,113.8513,113.9606,113.5134,113.5432,5705.0
2021-12-09 14:30:00,114.33,114.4,114.1,114.17,5067.0,113.6128,113.6824,113.3842,113.4538,5067.0
2021-12-09 14:40:00,114.23,114.44,114.15,114.44,13988.0,113.5134,113.7221,113.4339,113.7221,13988.0
2021-12-09 14:50:00,114.35,114.49,114.2,114.24,6780.0,113.6327,113.7718,113.4836,113.5234,6780.0
2021-12-09 15:00:00,114.21,114.38,114.18,114.18,8561.0,113.4936,113.6625,113.4637,113.4637,8561.0
2021-12-09 15:10:00,114.15,114.18,113.9,113.95,8157.0,113.4339,113.4637,113.1855,113.2352,8157.0
2021-12-09 15:20:00,113.95,113.99,113.78,113.93,8647.0,113.2352,113.2749,113.0662,113.2153,8647.0
2021-12-09 15:30:00,113.96,114.32,113.93,113.96,17548.0,113.2451,113.6029,113.2153,113.2451,17548.0
2021-12-09 15:40:00,113.92,114.16,113.89,113.93,28216.0,113.2054,113.4439,113.1756,113.2153,28216.0
2021-12-09 15:50:00,113.93,114.01,113.58,113.71,104509.0,113.2153,113.2948,112.8675,112.9967,104509.0
2021-12-10 09:30:00,114.5,115.0,114.5,114.7,10227.0,113.7817,114.2786,113.7817,113.9805,10227.0
2021-12-10 09:40:00,114.93,115.27,114.48,114.68,8780.0,114.209,114.5469,113.7619,113.9606,8780.0
2021-12-10 09:50:00,114.57,114.72,113.86,113.86,6430.0,113.8513,114.0004,113.1457,113.1457,6430.0
2021-12-10 10:00:00,113.99,114.36,113.85,114.14,8709.0,113.2749,113.6426,113.1358,113.424,8709.0
2021-12-10 10:10:00,114.05,114.63,114.03,114.48,10465.0,113.3346,113.9109,113.3147,113.7619,10465.0
2021-12-10 10:20:00,114.53,114.77,114.35,114.66,15541.0,113.8115,114.05,113.6327,113.9407,15541.0
2021-12-10 10:30:00,114.86,114.86,113.8,113.8,6518.0,114.1395,114.1395,113.0861,113.0861,6518.0
2021-12-10 10:40:00,113.71,113.96,113.68,113.76,7444.0,112.9967,113.2451,112.9669,113.0464,7444.0
2021-12-10 10:50:00,113.76,113.95,113.52,113.73,6465.0,113.0464,113.2352,112.8079,113.0166,6465.0
2021-12-10 11:00:00,113.8,113.87,113.37,113.38,11001.0,113.0861,113.1557,112.6588,112.6688,11001.0
2021-12-10 11:10:00,113.44,113.61,113.24,113.39,11271.0,112.7284,112.8973,112.5296,112.6787,11271.0
2021-12-10 11:20:00,113.46,113.63,113.41,113.63,3115.0,112.7483,112.9172,112.6986,112.9172,3115.0
2021-12-10 11:30:00,113.54,113.97,113.54,113.89,6597.0,112.8278,113.2551,112.8278,113.1756,6597.0
2021-12-10 11:40:00,113.96,114.09,113.76,114.09,4830.0,113.2451,113.3743,113.0464,113.3743,4830.0
2021-12-10 11:50:00,114.12,114.18,113.87,114.08,6024.0,113.4041,113.4637,113.1557,113.3644,6024.0
2021-12-10 12:00:00,114.08,114.23,114.04,114.13,4290.0,113.3644,113.5134,113.3246,113.4141,4290.0
2021-12-10 12:10:00,114.17,114.18,113.86,113.86,4603.0,113.4538,113.4637,113.1457,113.1457,4603.0
2021-12-10 12:20:00,113.92,114.24,113.92,114.2,6891.0,113.2054,113.5234,113.2054,113.4836,6891.0
2021-12-10 12:30:00,114.26,114.42,114.16,114.31,12037.0,113.5432,113.7022,113.4439,113.5929,12037.0
2021-12-10 12:40:00,114.32,114.32,114.11,114.21,3300.0,113.6029,113.6029,113.3942,113.4936,3300.0
2021-12-10 12:50:00,114.25,114.25,113.97,113.98,3682.0,113.5333,113.5333,113.2551,113.265,3682.0
2021-12-10 13:00:00,114.01,114.24,114.01,114.1,6885.0,113.2948,113.5234,113.2948,113.3842,6885.0
2021-12-10 13:10:00,114.1,114.1,113.76,113.94,9328.0,113.3842,113.3842,113.0464,113.2252,9328.0
2021-12-10 13:20:00,113.87,113.93,113.81,113.91,4392.0,113.1557,113.2153,113.0961,113.1954,4392.0
2021-12-10 13:30:00,113.91,113.91,113.71,113.81,4873.0,113.1954,113.1954,112.9967,113.0961,4873.0
2021-12-10 13:40:00,113.81,113.89,113.75,113.79,5102.0,113.0961,113.1756,113.0364,113.0762,5102.0
2021-12-10 13:50:00,113.81,114.08,113.81,114.04,4481.0,113.0961,113.3644,113.0961,113.3246,4481.0
2021-12-10 14:00:00,114.06,114.2,113.93,113.99,7349.0,113.3445,113.4836,113.2153,113.2749,7349.0
2021-12-10 14:10:00,114.01,114.09,113.96,114.09,4696.0,113.2948,113.3743,113.2451,113.3743,4696.0
2021-12-10 14:20:00,114.12,114.25,114.1,114.23,5352.0,113.4041,113.5333,113.3842,113.5134,5352.0
2021-12-10 14:30:00,114.27,114.31,114.07,114.19,6237.0,113.5532,113.5929,113.3544,113.4737,6237.0
2021-12-10 14:40:00,114.17,114.18,114.08,114.14,4396.0,113.4538,113.4637,113.3644,113.424,4396.0
2021-12-10 14:50:00,114.19,114.19,113.81,113.85,5597.0,113.4737,113.4737,113.0961,113.1358,5597.0
2021-12-10 15:00:00,113.9,113.97,113.81,113.95,4037.0,113.1855,113.2551,113.0961,113.2352,4037.0
2021-12-10 15:10:00,114.05,114.17,114.02,114.14,7171.0,113.3346,113.4538,113.3047,113.424,7171.0
2021-12-10 15:20:00,114.19,114.33,114.13,114.27,6788.0,113.4737,113.6128,113.4141,113.5532,6788.0
2021-12-10 15:30:00,114.26,114.41,114.24,114.33,11735.0,113.5432,113.6923,113.5234,113.6128,11735.0
2021-12-10 15:40:00,114.3,114.6,114.2,114.55,12849.0,113.583,113.8811,113.4836,113.8314,12849.0
2021-12-10 15:50:00,114.64,114.64,114.33,114.35,38589.0,113.9209,113.9209,113.6128,113.6327,38589.0
2021-12-13 09:30:00,114.76,114.89,113.64,113.64,20863.0,114.0401,114.1693,112.9271,112.9271,20863.0
2021-12-13 09:40:00,113.51,113.65,112.66,113.05,12265.0,112.7979,112.9371,111.9533,112.3408,12265.0
2021-12-13 09:50:00,112.87,112.95,112.37,112.82,6577.0,112.162,112.2415,111.6651,112.1123,6577.0
2021-12-13 10:00:00,112.85,113.24,112.78,113.24,27431.0,112.1421,112.5296,112.0725,112.5296,27431.0
2021-12-13 10:10:00,113.06,113.06,112.8,112.81,10105.0,112.3508,112.3508,112.0924,112.1023,10105.0
2021-12-13 10:20:00,112.79,112.93,112.56,112.75,10484.0,112.0825,112.2216,111.8539,112.0427,10484.0
2021-12-13 10:30:00,112.65,113.09,112.57,113.0,19704.0,111.9433,112.3806,111.8638,112.2911,19704.0
2021-12-13 10:40:00,112.92,113.11,112.41,112.97,54809.0,112.2116,112.4005,111.7048,112.2613,54809.0
2021-12-13 10:50:00,112.96,113.04,112.53,112.72,9668.0,112.2514,112.3309,111.8241,112.0129,9668.0
2021-12-13 11:00:00,112.65,112.85,112.38,112.54,8413.0,111.9433,112.1421,111.675,111.834,8413.0
2021-12-13 11:10:00,112.57,113.07,112.5,112.71,4898.0,111.8638,112.3607,111.7943,112.003,4898.0
2021-12-13 11:20:00,112.8,112.82,112.58,112.73,6367.0,112.0924,112.1123,111.8738,112.0228,6367.0
2021-12-13 11:30:00,112.65,112.92,112.61,112.83,8728.0,111.9433,112.2116,111.9036,112.1222,8728.0
2021-12-13 11:40:00,112.87,113.05,112.7,112.98,34082.0,112.162,112.3408,111.993,112.2713,34082.0
2021-12-13 11:50:00,113.03,113.27,113.01,113.01,10984.0,112.321,112.5594,112.3011,112.3011,10984.0
2021-12-13 12:00:00,113.0,113.06,112.71,112.98,9996.0,112.2911,112.3508,112.003,112.2713,9996.0
2021-12-13 12:10:00,112.94,113.09,112.85,112.9,12279.0,112.2315,112.3806,112.1421,112.1918,12279.0
2021-12-13 12:20:00,112.93,112.99,112.85,112.86,10599.0,112.2216,112.2812,112.1421,112.152,10599.0
2021-12-13 12:30:00,112.78,112.87,112.69,112.76,7007.0,112.0725,112.162,111.9831,112.0526,7007.0
2021-12-13 12:40:00,112.75,112.77,112.59,112.62,6931.0,112.0427,112.0626,111.8837,111.9135,6931.0
2021-12-13 12:50:00,112.59,112.59,112.28,112.31,7367.0,111.8837,111.8837,111.5757,111.6055,7367.0
2021-12-13 13:00:00,112.25,112.28,112.04,112.27,6064.0,111.5458,111.5757,111.3372,111.5657,6064.0
2021-12-13 13:10:00,112.3,112.31,112.11,112.27,5800.0,111.5955,111.6055,111.4067,111.5657,5800.0
2021-12-13 13:20:00,112.18,112.18,111.84,111.99,28230.0,111.4763,111.4763,111.1384,111.2875,28230.0
2021-12-13 13:30:00,111.98,111.98,111.39,111.39,18887.0,111.2775,111.2775,110.6912,110.6912,18887.0
2021-12-13 13:40:00,111.35,111.61,111.35,111.57,12430.0,110.6515,110.9099,110.6515,110.8701,12430.0
2021-12-13 13:50:00,111.59,111.77,111.5,111.77,19713.0,110.89,111.0689,110.8006,111.0689,19713.0
2021-12-13 14:00:00,111.78,111.83,111.57,111.68,8283.0,111.0788,111.1285,110.8701,110.9794,8283.0
2021-12-13 14:10:00,111.65,111.8,111.62,111.72,9129.0,110.9496,111.0987,110.9198,111.0192,9129.0
2021-12-13 14:20:00,111.73,111.89,111.64,111.86,10291.0,111.0291,111.1881,110.9397,111.1583,10291.0
2021-12-13 14:30:00,111.89,111.89,111.73,111.82,9295.0,111.1881,111.1881,111.0291,111.1185,9295.0
2021-12-13 14:40:00,111.82,111.83,111.71,111.77,9196.0,111.1185,111.1285,111.0092,111.0689,9196.0
2021-12-13 14:50:00,111.78,111.93,111.73,111.9,5913.0,111.0788,111.2279,111.0291,111.198,5913.0
2021-12-13 15:00:00,111.94,112.22,111.94,112.14,9986.0,111.2378,111.516,111.2378,111.4365,9986.0
2021-12-13 15:10:00,112.13,112.25,112.0,112.22,11021.0,111.4266,111.5458,111.2974,111.516,11021.0
2021-12-13 15:20:00,112.27,112.27,112.07,112.16,12090.0,111.5657,111.5657,111.367,111.4564,12090.0
2021-12-13 15:30:00,112.13,112.46,112.12,112.38,16917.0,111.4266,111.7545,111.4167,111.675,16917.0
2021-12-13 15:40:00,112.35,112.56,112.26,112.39,21191.0,111.6452,111.8539,111.5558,111.685,21191.0
2021-12-13 15:50:00,112.38,112.41,111.91,112.06,76666.0,111.675,111.7048,111.208,111.357,76666.0
2021-12-14 09:30:00,111.66,111.89,111.23,111.41,22219.0,110.9595,111.1881,110.5322,110.7111,22219.0
2021-12-14 09:40:00,111.21,112.25,111.21,111.8,24898.0,110.5124,111.5458,110.5124,111.0987,24898.0
2021-12-14 09:50:00,111.84,112.2,111.48,111.8,10880.0,111.1384,111.4962,110.7807,111.0987,10880.0
2021-12-14 10:00:00,111.88,112.16,111.77,111.87,23999.0,111.1782,111.4564,111.0689,111.1682,23999.0
2021-12-14 10:10:00,111.89,112.0,111.72,111.9,9390.0,111.1881,111.2974,111.0192,111.198,9390.0
2021-12-14 10:20:00,111.82,112.34,111.79,112.33,17560.0,111.1185,111.6353,111.0887,111.6253,17560.0
2021-12-14 10:30:00,112.39,112.78,112.39,112.43,4732.0,111.685,112.0725,111.685,111.7247,4732.0
2021-12-14 10:40:00,112.43,112.46,111.84,111.97,3719.0,111.7247,111.7545,111.1384,111.2676,3719.0
2021-12-14 10:50:00,111.76,111.9,111.24,111.41,8269.0,111.0589,111.198,110.5422,110.7111,8269.0
2021-12-14 11:00:00,111.47,111.56,111.18,111.43,7288.0,110.7707,110.8602,110.4826,110.731,7288.0
2021-12-14 11:10:00,111.39,111.57,111.16,111.16,10993.0,110.6912,110.8701,110.4627,110.4627,10993.0
2021-12-14 11:20:00,111.09,111.34,111.02,111.14,10893.0,110.3931,110.6416,110.3236,110.4428,10893.0
2021-12-14 11:30:00,111.08,111.25,110.94,111.17,8193.0,110.3832,110.5521,110.2441,110.4726,8193.0
2021-12-14 11:40:00,111.1,111.37,111.09,111.25,7325.0,110.4031,110.6714,110.3931,110.5521,7325.0
2021-12-14 11:50:00,111.36,111.6,111.07,111.07,4953.0,110.6614,110.8999,110.3732,110.3732,4953.0
2021-12-14 12:00:00,111.08,111.08,110.82,111.01,9143.0,110.3832,110.3832,110.1248,110.3136,9143.0
2021-12-14 12:10:00,111.09,111.09,110.92,111.09,3848.0,110.3931,110.3931,110.2242,110.3931,3848.0
2021-12-14 12:20:00,111.15,111.46,111.15,111.46,3993.0,110.4527,110.7608,110.4527,110.7608,3993.0
2021-12-14 12:30:00,111.35,111.45,111.14,111.14,3684.0,110.6515,110.7509,110.4428,110.4428,3684.0
2021-12-14 12:40:00,111.15,111.22,110.88,110.88,8675.0,110.4527,110.5223,110.1844,110.1844,8675.0
2021-12-14 12:50:00,110.9,110.99,110.59,110.59,10234.0,110.2043,110.2937,109.8963,109.8963,10234.0
2021-12-14 13:00:00,110.57,110.7,110.33,110.42,12223.0,109.8764,110.0056,109.6379,109.7273,12223.0
2021-12-14 13:10:00,110.4,110.45,110.2,110.24,13094.0,109.7075,109.7571,109.5087,109.5485,13094.0
2021-12-14 13:20:00,110.27,110.41,110.11,110.3,9097.0,109.5783,109.7174,109.4193,109.6081,9097.0
2021-12-14 13:30:00,110.29,110.32,110.12,110.24,6364.0,109.5981,109.628,109.4292,109.5485,6364.0
2021-12-14 13:40:00,110.13,110.21,109.93,109.93,9016.0,109.4391,109.5186,109.2404,109.2404,9016.0
2021-12-14 13:50:00,109.95,109.96,109.49,109.59,11003.0,109.2603,109.2702,108.8032,108.9025,11003.0
2021-12-14 14:00:00,109.64,110.01,109.61,109.98,15280.0,108.9522,109.3199,108.9224,109.2901,15280.0
2021-12-14 14:10:00,110.0,110.1,109.81,109.93,28004.0,109.31,109.4093,109.1212,109.2404,28004.0
2021-12-14 14:20:00,109.96,110.0,109.61,109.7,9608.0,109.2702,109.31,108.9224,109.0118,9608.0
2021-12-14 14:30:00,109.67,109.79,109.31,109.78,26146.0,108.982,109.1013,108.6243,109.0913,26146.0
2021-12-14 14:40:00,109.82,110.18,109.63,110.17,50980.0,109.1311,109.4888,108.9423,109.4789,50980.0
2021-12-14 14:50:00,110.23,110.52,110.19,110.44,12984.0,109.5385,109.8267,109.4988,109.7472,12984.0
2021-12-14 15:00:00,110.43,110.62,110.35,110.61,8271.0,109.7373,109.9261,109.6578,109.9161,8271.0
2021-12-14 15:10:00,110.63,110.81,110.53,110.66,16679.0,109.936,110.1149,109.8366,109.9658,16679.0
2021-12-14 15:20:00,110.62,110.72,110.57,110.69,13232.0,109.9261,110.0254,109.8764,109.9956,13232.0
2021-12-14 15:30:00,110.69,111.11,110.59,110.99,11592.0,109.9956,110.413,109.8963,110.2937,11592.0
2021-12-14 15:40:00,110.95,111.0,110.53,110.55,24897.0,110.254,110.3037,109.8366,109.8565,24897.0
2021-12-14 15:50:00,110.52,110.81,110.4,110.75,80223.0,109.8267,110.1149,109.7075,110.0553,80223.0
2021-12-15 09:30:00,111.42,111.97,111.37,111.37,12477.0,110.7211,111.2676,110.6714,110.6714,12477.0
2021-12-15 09:40:00,111.26,111.3,110.7,111.21,3750.0,110.5621,110.6018,110.0056,110.5124,3750.0
2021-12-15 09:50:00,111.09,111.22,110.81,110.88,7201.0,110.3931,110.5223,110.1149,110.1844,7201.0
2021-12-15 10:00:00,110.96,111.63,110.83,111.32,14796.0,110.2639,110.9297,110.1348,110.6217,14796.0
2021-12-15 10:10:00,111.39,111.53,110.57,110.57,13350.0,110.6912,110.8304,109.8764,109.8764,13350.0
2021-12-15 10:20:00,110.52,110.74,110.39,110.45,2875.0,109.8267,110.0453,109.6975,109.7571,2875.0
2021-12-15 10:30:00,110.57,110.62,110.28,110.49,6344.0,109.8764,109.9261,109.5882,109.7969,6344.0
2021-12-15 10:40:00,110.74,110.74,110.16,110.16,6727.0,110.0453,110.0453,109.469,109.469,6727.0
2021-12-15 10:50:00,110.09,110.09,109.73,109.88,5852.0,109.3994,109.3994,109.0417,109.1907,5852.0
2021-12-15 11:00:00,109.82,110.09,109.73,109.92,5550.0,109.1311,109.3994,109.0417,109.2305,5550.0
2021-12-15 11:10:00,109.95,109.97,109.3,109.3,7323.0,109.2603,109.2801,108.6144,108.6144,7323.0
2021-12-15 11:20:00,109.31,109.37,109.04,109.29,11020.0,108.6243,108.6839,108.356,108.6044,11020.0
2021-12-15 11:30:00,109.27,109.44,109.16,109.26,13059.0,108.5845,108.7535,108.4752,108.5746,13059.0
2021-12-15 11:40:00,109.2,109.21,108.89,109.18,17143.0,108.515,108.5249,108.2069,108.4951,17143.0
2021-12-15 11:50:00,109.26,109.31,109.03,109.06,8449.0,108.5746,108.6243,108.346,108.3759,8449.0
2021-12-15 12:00:00,108.89,109.14,108.89,109.04,14838.0,108.2069,108.4554,108.2069,108.356,14838.0
2021-12-15 12:10:00,109.06,109.1,108.84,108.84,11101.0,108.3759,108.4156,108.1572,108.1572,11101.0
2021-12-15 12:20:00,108.8,109.32,108.69,109.31,6210.0,108.1175,108.6342,108.0082,108.6243,6210.0
2021-12-15 12:30:00,109.28,109.58,109.15,109.57,5790.0,108.5945,108.8926,108.4653,108.8827,5790.0
2021-12-15 12:40:00,109.56,109.56,109.12,109.31,10208.0,108.8727,108.8727,108.4355,108.6243,10208.0
2021-12-15 12:50:00,109.29,109.3,109.17,109.28,4919.0,108.6044,108.6144,108.4852,108.5945,4919.0
2021-12-15 13:00:00,109.25,109.37,109.21,109.37,3145.0,108.5647,108.6839,108.5249,108.6839,3145.0
2021-12-15 13:10:00,109.42,109.79,109.32,109.66,3704.0,108.7336,109.1013,108.6342,108.9721,3704.0
2021-12-15 13:20:00,109.62,109.62,109.36,109.45,13321.0,108.9323,108.9323,108.674,108.7634,13321.0
2021-12-15 13:30:00,109.44,109.68,109.4,109.56,11589.0,108.7535,108.992,108.7137,108.8727,11589.0
2021-12-15 13:40:00,109.59,109.76,109.41,109.47,16933.0,108.9025,109.0715,108.7237,108.7833,16933.0
2021-12-15 13:50:00,109.56,109.96,109.53,109.95,7819.0,108.8727,109.2702,108.8429,109.2603,7819.0
2021-12-15 14:00:00,109.81,110.62,109.26,110.29,9777.0,109.1212,109.9261,108.5746,109.5981,9777.0
2021-12-15 14:10:00,110.35,110.88,110.31,110.51,10986.0,109.6578,110.1844,109.618,109.8168,10986.0
2021-12-15 14:20:00,110.47,110.6,109.75,110.06,12200.0,109.777,109.9062,109.0615,109.3696,12200.0
2021-12-15 14:30:00,109.97,110.44,109.81,110.35,8070.0,109.2801,109.7472,109.1212,109.6578,8070.0
2021-12-15 14:40:00,110.33,110.49,110.15,110.15,5792.0,109.6379,109.7969,109.459,109.459,5792.0
2021-12-15 14:50:00,110.08,110.49,110.02,110.17,7255.0,109.3895,109.7969,109.3298,109.4789,7255.0
2021-12-15 15:00:00,110.15,110.84,110.1,110.77,8683.0,109.459,110.1447,109.4093,110.0751,8683.0
2021-12-15 15:10:00,110.85,111.41,110.85,111.35,8301.0,110.1546,110.7111,110.1546,110.6515,8301.0
2021-12-15 15:20:00,111.4,111.68,111.39,111.63,15216.0,110.7012,110.9794,110.6912,110.9297,15216.0
2021-12-15 15:30:00,111.64,111.85,111.47,111.84,15253.0,110.9397,111.1484,110.7707,111.1384,15253.0
2021-12-15 15:40:00,111.83,112.05,111.28,111.44,30567.0,111.1285,111.3471,110.5819,110.7409,30567.0
2021-12-15 15:50:00,111.44,112.27,111.44,112.11,67080.0,110.7409,111.5657,110.7409,111.4067,67080.0
2021-12-16 09:30:00,113.14,113.61,112.82,112.95,12534.0,112.4303,112.8973,112.1123,112.2415,12534.0
2021-12-16 09:40:00,113.0,113.29,112.22,113.29,8450.0,112.2911,112.5793,111.516,112.5793,8450.0
2021-12-16 09:50:00,113.51,113.73,113.19,113.3,7256.0,112.7979,113.0166,112.4799,112.5893,7256.0
2021-12-16 10:00:00,113.21,113.76,113.21,113.68,29808.0,112.4998,113.0464,112.4998,112.9669,29808.0
2021-12-16 10:10:00,113.74,114.33,113.7,114.33,8847.0,113.0265,113.6128,112.9867,113.6128,8847.0
2021-12-16 10:20:00,114.21,115.09,114.2,115.08,19577.0,113.4936,114.368,113.4836,114.3581,19577.0
2021-12-16 10:30:00,115.01,115.21,114.38,114.4,10602.0,114.2885,114.4873,113.6625,113.6824,10602.0
2021-12-16 10:40:00,114.44,114.47,113.93,114.17,13352.0,113.7221,113.7519,113.2153,113.4538,13352.0
2021-12-16 10:50:00,114.09,114.14,113.59,113.82,5585.0,113.3743,113.424,112.8774,113.106,5585.0
2021-12-16 11:00:00,113.92,113.92,113.36,113.47,14485.0,113.2054,113.2054,112.6489,112.7582,14485.0
2021-12-16 11:10:00,113.56,113.79,113.35,113.56,7191.0,112.8476,113.0762,112.6389,112.8476,7191.0
2021-12-16 11:20:00,113.52,113.76,113.12,113.13,12710.0,112.8079,113.0464,112.4104,112.4203,12710.0
2021-12-16 11:30:00,113.15,113.23,112.56,112.61,7322.0,112.4402,112.5197,111.8539,111.9036,7322.0
2021-12-16 11:40:00,112.61,112.81,112.47,112.53,6549.0,111.9036,112.1023,111.7645,111.8241,6549.0
2021-12-16 11:50:00,112.6,112.63,112.11,112.19,5998.0,111.8936,111.9235,111.4067,111.4862,5998.0
2021-12-16 12:00:00,112.24,112.46,112.15,112.27,4283.0,111.5359,111.7545,111.4465,111.5657,4283.0
2021-12-16 12:10:00,112.3,112.37,112.2,112.25,5402.0,111.5955,111.6651,111.4962,111.5458,5402.0
2021-12-16 12:20:00,112.25,112.52,112.25,112.41,6541.0,111.5458,111.8142,111.5458,111.7048,6541.0
2021-12-16 12:30:00,112.39,112.5,112.19,112.24,4218.0,111.685,111.7943,111.4862,111.5359,4218.0
2021-12-16 12:40:00,112.25,112.32,111.81,111.9,5579.0,111.5458,111.6154,111.1086,111.198,5579.0
2021-12-16 12:50:00,111.96,112.03,111.79,111.85,2223.0,111.2577,111.3272,111.0887,111.1484,2223.0
2021-12-16 13:00:00,111.9,112.25,111.9,112.22,4206.0,111.198,111.5458,111.198,111.516,4206.0
2021-12-16 13:10:00,112.32,112.45,112.22,112.36,2725.0,111.6154,111.7446,111.516,111.6552,2725.0
2021-12-16 13:20:00,112.27,112.32,112.09,112.21,4648.0,111.5657,111.6154,111.3868,111.5061,4648.0
2021-12-16 13:30:00,112.08,112.16,111.79,111.85,3000.0,111.3769,111.4564,111.0887,111.1484,3000.0
2021-12-16 13:40:00,111.85,112.4,111.84,112.34,7044.0,111.1484,111.6949,111.1384,111.6353,7044.0
2021-12-16 13:50:00,112.4,112.44,112.07,112.12,3259.0,111.6949,111.7347,111.367,111.4167,3259.0
2021-12-16 14:00:00,112.15,112.22,111.88,111.91,6137.0,111.4465,111.516,111.1782,111.208,6137.0
2021-12-16 14:10:00,111.91,111.91,111.56,111.65,13502.0,111.208,111.208,110.8602,110.9496,13502.0
2021-12-16 14:20:00,111.7,111.7,111.5,111.5,4477.0,110.9993,110.9993,110.8006,110.8006,4477.0
2021-12-16 14:30:00,111.51,111.57,111.32,111.45,7047.0,110.8105,110.8701,110.6217,110.7509,7047.0
2021-12-16 14:40:00,111.51,111.56,110.61,110.61,4838.0,110.8105,110.8602,109.9161,109.9161,4838.0
2021-12-16 14:50:00,110.69,110.97,110.55,110.97,7097.0,109.9956,110.2739,109.8565,110.2739,7097.0
2021-12-16 15:00:00,110.91,111.22,110.64,111.09,16214.0,110.2143,110.5223,109.9459,110.3931,16214.0
2021-12-16 15:10:00,111.0,111.1,110.84,111.04,10054.0,110.3037,110.4031,110.1447,110.3434,10054.0
2021-12-16 15:20:00,111.0,111.4,111.0,111.39,12283.0,110.3037,110.7012,110.3037,110.6912,12283.0
2021-12-16 15:30:00,111.44,111.63,111.24,111.58,19780.0,110.7409,110.9297,110.5422,110.88,19780.0
2021-12-16 15:40:00,111.55,111.69,111.09,111.11,29511.0,110.8502,110.9894,110.3931,110.413,29511.0
2021-12-16 15:50:00,111.14,111.62,111.06,111.31,58524.0,110.4428,110.9198,110.3633,110.6117,58524.0
2021-12-17 09:30:00,110.66,110.68,109.09,109.25,105446.0,109.9658,109.9857,108.4057,108.5647,105446.0
2021-12-17 09:40:00,109.11,109.12,107.38,107.85,54414.0,108.4255,108.4355,106.7064,107.1734,54414.0
2021-12-17 09:50:00,108.24,109.46,108.23,109.46,18120.0,107.561,108.7733,107.5511,108.7733,18120.0
2021-12-17 10:00:00,109.28,109.33,108.68,108.95,15108.0,108.5945,108.6442,107.9982,108.2665,15108.0
2021-12-17 10:10:00,108.99,109.14,108.68,109.13,21379.0,108.3063,108.4554,107.9982,108.4454,21379.0
2021-12-17 10:20:00,109.02,109.41,108.95,109.35,6983.0,108.3361,108.7237,108.2665,108.664,6983.0
2021-12-17 10:30:00,109.29,109.85,109.11,109.68,12361.0,108.6044,109.1609,108.4255,108.992,12361.0
2021-12-17 10:40:00,109.74,110.94,109.69,110.94,29871.0,109.0516,110.2441,109.0019,110.2441,29871.0
2021-12-17 10:50:00,110.89,111.45,110.8,111.22,15661.0,110.1944,110.7509,110.1049,110.5223,15661.0
2021-12-17 11:00:00,111.21,111.52,111.01,111.15,31742.0,110.5124,110.8204,110.3136,110.4527,31742.0
2021-12-17 11:10:00,111.16,111.44,110.64,110.83,11848.0,110.4627,110.7409,109.9459,110.1348,11848.0
2021-12-17 11:20:00,110.83,111.02,110.68,110.79,8606.0,110.1348,110.3236,109.9857,110.095,8606.0
2021-12-17 11:30:00,110.56,110.62,109.68,109.92,16855.0,109.8664,109.9261,108.992,109.2305,16855.0
2021-12-17 11:40:00,110.02,110.1,109.51,109.62,8181.0,109.3298,109.4093,108.823,108.9323,8181.0
2021-12-17 11:50:00,109.61,110.05,109.6,109.97,7024.0,108.9224,109.3596,108.9125,109.2801,7024.0
2021-12-17 12:00:00,109.98,110.03,109.7,109.85,8103.0,109.2901,109.3398,109.0118,109.1609,8103.0
2021-12-17 12:10:00,109.91,110.21,109.83,109.83,8636.0,109.2205,109.5186,109.141,109.141,8636.0
2021-12-17 12:20:00,109.9,110.09,109.8,110.06,22440.0,109.2106,109.3994,109.1112,109.3696,22440.0
2021-12-17 12:30:00,109.96,110.1,109.81,109.98,16255.0,109.2702,109.4093,109.1212,109.2901,16255.0
2021-12-17 12:40:00,109.91,110.0,109.73,109.83,9356.0,109.2205,109.31,109.0417,109.141,9356.0
2021-12-17 12:50:00,109.82,110.04,109.7,110.02,7875.0,109.1311,109.3497,109.0118,109.3298,7875.0
2021-12-17 13:00:00,109.98,110.11,109.81,109.9,6797.0,109.2901,109.4193,109.1212,109.2106,6797.0
2021-12-17 13:10:00,109.93,110.03,109.84,110.03,7976.0,109.2404,109.3398,109.151,109.3398,7976.0
2021-12-17 13:20:00,110.07,110.14,109.97,110.11,10532.0,109.3795,109.4491,109.2801,109.4193,10532.0
2021-12-17 13:30:00,110.12,110.32,110.07,110.12,10174.0,109.4292,109.628,109.3795,109.4292,10174.0
2021-12-17 13:40:00,110.15,110.25,110.04,110.17,4733.0,109.459,109.5584,109.3497,109.4789,4733.0
2021-12-17 13:50:00,110.19,110.54,110.19,110.54,4985.0,109.4988,109.8466,109.4988,109.8466,4985.0
2021-12-17 14:00:00,110.54,110.54,110.19,110.3,4430.0,109.8466,109.8466,109.4988,109.6081,4430.0
2021-12-17 14:10:00,110.28,110.36,109.99,110.06,22754.0,109.5882,109.6677,109.3,109.3696,22754.0
2021-12-17 14:20:00,110.03,110.06,109.54,109.68,19061.0,109.3398,109.3696,108.8528,108.992,19061.0
2021-12-17 14:30:00,109.72,110.05,109.72,109.98,9227.0,109.0317,109.3596,109.0317,109.2901,9227.0
2021-12-17 14:40:00,110.03,110.19,109.89,110.12,17931.0,109.3398,109.4988,109.2007,109.4292,17931.0
2021-12-17 14:50:00,110.12,110.15,109.81,110.09,14990.0,109.4292,109.459,109.1212,109.3994,14990.0
2021-12-17 15:00:00,110.04,110.22,109.86,110.03,22542.0,109.3497,109.5286,109.1708,109.3398,22542.0
2021-12-17 15:10:00,109.98,110.04,109.6,109.69,21497.0,109.2901,109.3497,108.9125,109.0019,21497.0
2021-12-17 15:20:00,109.69,109.9,109.48,109.49,15336.0,109.0019,109.2106,108.7932,108.8032,15336.0
2021-12-17 15:30:00,109.49,109.63,109.09,109.37,39648.0,108.8032,108.9423,108.4057,108.6839,39648.0
2021-12-17 15:40:00,109.34,109.71,108.93,108.93,59778.0,108.6541,109.0218,108.2467,108.2467,59778.0
2021-12-17 15:50:00,108.88,109.0,108.5,108.8,167065.0,108.197,108.3162,107.8194,108.1175,167065.0
2021-12-20 09:30:00,105.71,106.83,105.27,106.03,89197.0,105.0469,106.1598,104.6096,105.3649,89197.0
2021-12-20 09:40:00,106.06,106.87,105.82,106.2,29040.0,105.3947,106.1996,105.1562,105.5338,29040.0
2021-12-20 09:50:00,105.98,107.0,105.85,106.8,32714.0,105.3152,106.3288,105.186,106.13,32714.0
2021-12-20 10:00:00,106.69,106.86,106.17,106.44,54414.0,106.0207,106.1897,105.504,105.7723,54414.0
2021-12-20 10:10:00,106.48,107.04,106.22,106.86,20135.0,105.812,106.3685,105.5537,106.1897,20135.0
2021-12-20 10:20:00,106.91,106.97,106.33,106.43,17035.0,106.2393,106.299,105.663,105.7624,17035.0
2021-12-20 10:30:00,106.39,106.95,106.23,106.75,19163.0,105.7226,106.2791,105.5636,106.0803,19163.0
2021-12-20 10:40:00,106.76,106.83,106.17,106.18,34615.0,106.0903,106.1598,105.504,105.5139,34615.0
2021-12-20 10:50:00,106.25,106.25,105.85,106.11,10293.0,105.5835,105.5835,105.186,105.4444,10293.0
2021-12-20 11:00:00,106.18,106.2,105.73,106.2,18629.0,105.5139,105.5338,105.0667,105.5338,18629.0
2021-12-20 11:10:00,106.2,106.36,106.04,106.36,12179.0,105.5338,105.6928,105.3748,105.6928,12179.0
2021-12-20 11:20:00,106.45,106.62,105.94,106.09,10767.0,105.7822,105.9512,105.2754,105.4245,10767.0
2021-12-20 11:30:00,106.05,106.26,105.75,105.88,12408.0,105.3847,105.5934,105.0866,105.2158,12408.0
2021-12-20 11:40:00,105.75,105.81,105.5,105.7,6442.0,105.0866,105.1462,104.8382,105.0369,6442.0
2021-12-20 11:50:00,105.78,106.72,105.75,106.6,12916.0,105.1164,106.0505,105.0866,105.9313,12916.0
2021-12-20 12:00:00,106.67,106.8,106.49,106.49,8544.0,106.0008,106.13,105.822,105.822,8544.0
2021-12-20 12:10:00,106.5,106.61,106.23,106.44,11500.0,105.8319,105.9412,105.5636,105.7723,11500.0
2021-12-20 12:20:00,106.45,106.54,106.24,106.29,23072.0,105.7822,105.8717,105.5735,105.6232,23072.0
2021-12-20 12:30:00,106.31,106.31,105.79,106.0,7434.0,105.6431,105.6431,105.1264,105.3351,7434.0
2021-12-20 12:40:00,106.05,106.23,105.94,106.04,6831.0,105.3847,105.5636,105.2754,105.3748,6831.0
2021-12-20 12:50:00,106.08,106.14,105.78,105.78,5782.0,105.4146,105.4742,105.1164,105.1164,5782.0
2021-12-20 13:00:00,105.77,105.92,105.56,105.92,8087.0,105.1065,105.2556,104.8978,105.2556,8087.0
2021-12-20 13:10:00,105.93,106.1,105.86,106.0,7262.0,105.2655,105.4344,105.1959,105.3351,7262.0
2021-12-20 13:20:00,105.98,106.11,105.94,106.07,8276.0,105.3152,105.4444,105.2754,105.4046,8276.0
2021-12-20 13:30:00,105.99,106.36,105.86,106.36,12577.0,105.3251,105.6928,105.1959,105.6928,12577.0
2021-12-20 13:40:00,106.53,106.57,106.05,106.07,9041.0,105.8617,105.9015,105.3847,105.4046,9041.0
2021-12-20 13:50:00,106.08,106.26,105.93,106.0,10522.0,105.4146,105.5934,105.2655,105.3351,10522.0
2021-12-20 14:00:00,106.03,106.22,105.78,106.15,20987.0,105.3649,105.5537,105.1164,105.4841,20987.0
2021-12-20 14:10:00,106.07,106.07,105.89,105.97,7074.0,105.4046,105.4046,105.2257,105.3052,7074.0
2021-12-20 14:20:00,105.89,106.08,105.73,105.73,11718.0,105.2257,105.4146,105.0667,105.0667,11718.0
2021-12-20 14:30:00,105.7,105.71,105.22,105.22,10991.0,105.0369,105.0469,104.5599,104.5599,10991.0
2021-12-20 14:40:00,105.31,105.43,105.24,105.42,12385.0,104.6494,104.7686,104.5798,104.7587,12385.0
2021-12-20 14:50:00,105.49,106.02,105.49,105.73,12148.0,104.8283,105.3549,104.8283,105.0667,12148.0
2021-12-20 15:00:00,105.78,106.27,105.75,106.21,22058.0,105.1164,105.6034,105.0866,105.5437,22058.0
2021-12-20 15:10:00,106.19,107.44,106.13,106.96,91912.0,105.5239,106.766,105.4642,106.289,91912.0
2021-12-20 15:20:00,106.96,107.41,106.96,107.4,16283.0,106.289,106.7362,106.289,106.7263,16283.0
2021-12-20 15:30:00,107.28,107.33,106.85,107.21,22107.0,106.607,106.6567,106.1797,106.5375,22107.0
2021-12-20 15:40:00,107.21,107.38,106.96,107.26,27232.0,106.5375,106.7064,106.289,106.5871,27232.0
2021-12-20 15:50:00,107.33,107.64,107.31,107.4,81226.0,106.6567,106.9648,106.6368,106.7263,81226.0
2021-12-21 09:30:00,108.37,109.48,108.37,109.22,25296.0,107.6902,108.7932,107.6902,108.5349,25296.0
2021-12-21 09:40:00,109.21,109.21,108.48,108.95,17555.0,108.5249,108.5249,107.7995,108.2665,17555.0
2021-12-21 09:50:00,108.71,108.9,108.41,108.6,22022.0,108.0281,108.2169,107.7299,107.9187,22022.0
2021-12-21 10:00:00,108.59,109.15,108.59,109.11,30691.0,107.9088,108.4653,107.9088,108.4255,30691.0
2021-12-21 10:10:00,109.12,109.5,108.95,109.31,12458.0,108.4355,108.8131,108.2665,108.6243,12458.0
2021-12-21 10:20:00,109.42,109.6,108.7,109.12,67681.0,108.7336,108.9125,108.0181,108.4355,67681.0
2021-12-21 10:30:00,109.03,109.27,108.68,108.99,36383.0,108.346,108.5845,107.9982,108.3063,36383.0
2021-12-21 10:40:00,108.92,109.26,108.92,108.94,41959.0,108.2367,108.5746,108.2367,108.2566,41959.0
2021-12-21 10:50:00,108.94,109.07,108.78,108.81,9084.0,108.2566,108.3858,108.0976,108.1274,9084.0
2021-12-21 11:00:00,108.9,109.03,108.9,108.95,2870.0,108.2169,108.346,108.2169,108.2665,2870.0
2021-12-21 11:10:00,108.98,109.12,108.69,108.69,43287.0,108.2964,108.4355,108.0082,108.0082,43287.0
2021-12-21 11:20:00,108.7,109.07,108.62,109.07,16938.0,108.0181,108.3858,107.9386,108.3858,16938.0
2021-12-21 11:30:00,109.06,109.73,109.05,109.64,10989.0,108.3759,109.0417,108.3659,108.9522,10989.0
2021-12-21 11:40:00,109.66,110.0,109.66,110.0,10890.0,108.9721,109.31,108.9721,109.31,10890.0
2021-12-21 11:50:00,110.0,110.0,109.65,109.77,9065.0,109.31,109.31,108.9622,109.0814,9065.0
2021-12-21 12:00:00,109.8,109.8,109.58,109.75,3624.0,109.1112,109.1112,108.8926,109.0615,3624.0
2021-12-21 12:10:00,109.84,110.0,109.74,109.76,6889.0,109.151,109.31,109.0516,109.0715,6889.0
2021-12-21 12:20:00,109.78,109.78,109.57,109.66,1585.0,109.0913,109.0913,108.8827,108.9721,1585.0
2021-12-21 12:30:00,109.69,109.7,109.31,109.32,11439.0,109.0019,109.0118,108.6243,108.6342,11439.0
2021-12-21 12:40:00,109.28,109.53,109.26,109.48,7644.0,108.5945,108.8429,108.5746,108.7932,7644.0
2021-12-21 12:50:00,109.5,109.73,109.44,109.64,7891.0,108.8131,109.0417,108.7535,108.9522,7891.0
2021-12-21 13:00:00,109.69,109.72,109.6,109.72,3350.0,109.0019,109.0317,108.9125,109.0317,3350.0
2021-12-21 13:10:00,109.71,109.81,109.69,109.81,6977.0,109.0218,109.1212,109.0019,109.1212,6977.0
2021-12-21 13:20:00,109.84,109.96,109.82,109.96,2962.0,109.151,109.2702,109.1311,109.2702,2962.0
2021-12-21 13:30:00,110.0,110.03,109.91,110.0,18053.0,109.31,109.3398,109.2205,109.31,18053.0
2021-12-21 13:40:00,109.92,109.98,109.85,109.9,5010.0,109.2305,109.2901,109.1609,109.2106,5010.0
2021-12-21 13:50:00,109.86,109.86,109.73,109.81,3305.0,109.1708,109.1708,109.0417,109.1212,3305.0
2021-12-21 14:00:00,109.8,109.8,109.56,109.57,2536.0,109.1112,109.1112,108.8727,108.8827,2536.0
2021-12-21 14:10:00,109.52,109.58,109.43,109.55,12158.0,108.833,108.8926,108.7435,108.8628,12158.0
2021-12-21 14:20:00,109.58,109.8,109.55,109.7,13894.0,108.8926,109.1112,108.8628,109.0118,13894.0
2021-12-21 14:30:00,109.7,109.94,109.69,109.8,4155.0,109.0118,109.2503,109.0019,109.1112,4155.0
2021-12-21 14:40:00,109.85,110.0,109.69,109.98,9143.0,109.1609,109.31,109.0019,109.2901,9143.0
2021-12-21 14:50:00,109.92,110.51,109.91,110.47,18456.0,109.2305,109.8168,109.2205,109.777,18456.0
2021-12-21 15:00:00,110.44,110.48,110.27,110.38,6326.0,109.7472,109.7869,109.5783,109.6876,6326.0
2021-12-21 15:10:00,110.26,110.6,110.26,110.51,8568.0,109.5683,109.9062,109.5683,109.8168,8568.0
2021-12-21 15:20:00,110.57,110.76,110.51,110.71,6725.0,109.8764,110.0652,109.8168,110.0155,6725.0
2021-12-21 15:30:00,110.7,110.8,110.45,110.5,16895.0,110.0056,110.1049,109.7571,109.8068,16895.0
2021-12-21 15:40:00,110.47,110.56,110.39,110.48,20910.0,109.777,109.8664,109.6975,109.7869,20910.0
2021-12-21 15:50:00,110.5,110.97,110.5,110.8,66382.0,109.8068,110.2739,109.8068,110.1049,66382.0
2021-12-22 09:30:00,111.17,111.26,110.59,110.78,18958.0,110.4726,110.5621,109.8963,110.0851,18958.0
2021-12-22 09:40:00,110.84,110.85,110.22,110.22,4537.0,110.1447,110.1546,109.5286,109.5286,4537.0
2021-12-22 09:50:00,110.15,110.64,110.12,110.63,10066.0,109.459,109.9459,109.4292,109.936,10066.0
2021-12-22 10:00:00,110.66,110.66,110.36,110.5,2372.0,109.9658,109.9658,109.6677,109.8068,2372.0
2021-12-22 10:10:00,110.51,110.82,110.45,110.82,5897.0,109.8168,110.1248,109.7571,110.1248,5897.0
2021-12-22 10:20:00,110.81,110.95,110.64,110.95,5935.0,110.1149,110.254,109.9459,110.254,5935.0
2021-12-22 10:30:00,110.93,111.48,110.89,111.44,10638.0,110.2341,110.7807,110.1944,110.7409,10638.0
2021-12-22 10:40:00,111.45,111.52,111.41,111.44,3540.0,110.7509,110.8204,110.7111,110.7409,3540.0
2021-12-22 10:50:00,111.6,111.71,111.48,111.52,9990.0,110.8999,111.0092,110.7807,110.8204,9990.0
2021-12-22 11:00:00,111.4,111.41,111.11,111.13,5863.0,110.7012,110.7111,110.413,110.4329,5863.0
2021-12-22 11:10:00,111.13,111.75,111.07,111.63,12193.0,110.4329,111.049,110.3732,110.9297,12193.0
2021-12-22 11:20:00,111.58,111.68,111.5,111.66,6869.0,110.88,110.9794,110.8006,110.9595,6869.0
2021-12-22 11:30:00,111.58,111.68,111.39,111.65,7384.0,110.88,110.9794,110.6912,110.9496,7384.0
2021-12-22 11:40:00,111.64,111.7,111.5,111.51,5610.0,110.9397,110.9993,110.8006,110.8105,5610.0
2021-12-22 11:50:00,111.56,111.67,111.49,111.65,3662.0,110.8602,110.9695,110.7906,110.9496,3662.0
2021-12-22 12:00:00,111.67,111.73,111.6,111.61,6115.0,110.9695,111.0291,110.8999,110.9099,6115.0
2021-12-22 12:10:00,111.65,111.67,111.25,111.35,39936.0,110.9496,110.9695,110.5521,110.6515,39936.0
2021-12-22 12:20:00,111.26,111.28,111.13,111.24,2863.0,110.5621,110.5819,110.4329,110.5422,2863.0
2021-12-22 12:30:00,111.23,111.33,110.99,110.99,3565.0,110.5322,110.6316,110.2937,110.2937,3565.0
2021-12-22 12:40:00,110.97,111.3,110.97,111.25,10746.0,110.2739,110.6018,110.2739,110.5521,10746.0
2021-12-22 12:50:00,111.3,111.39,111.15,111.19,7904.0,110.6018,110.6912,110.4527,110.4925,7904.0
2021-12-22 13:00:00,111.24,111.37,111.23,111.36,7291.0,110.5422,110.6714,110.5322,110.6614,7291.0
2021-12-22 13:10:00,111.37,111.39,111.21,111.27,1700.0,110.6714,110.6912,110.5124,110.572,1700.0
2021-12-22 13:20:00,111.21,111.32,111.21,111.32,2998.0,110.5124,110.6217,110.5124,110.6217,2998.0
2021-12-22 13:30:00,111.32,111.39,111.15,111.24,4372.0,110.6217,110.6912,110.4527,110.5422,4372.0
2021-12-22 13:40:00,111.17,111.32,111.11,111.26,12633.0,110.4726,110.6217,110.413,110.5621,12633.0
2021-12-22 13:50:00,111.29,111.38,111.26,111.26,2626.0,110.5919,110.6813,110.5621,110.5621,2626.0
2021-12-22 14:00:00,111.18,111.19,111.03,111.08,4995.0,110.4826,110.4925,110.3335,110.3832,4995.0
2021-12-22 14:10:00,111.05,111.23,111.04,111.23,4806.0,110.3534,110.5322,110.3434,110.5322,4806.0
2021-12-22 14:20:00,111.22,111.34,111.02,111.02,5021.0,110.5223,110.6416,110.3236,110.3236,5021.0
2021-12-22 14:30:00,111.0,111.13,110.9,111.04,5105.0,110.3037,110.4329,110.2043,110.3434,5105.0
2021-12-22 14:40:00,111.06,111.33,111.03,111.3,7768.0,110.3633,110.6316,110.3335,110.6018,7768.0
2021-12-22 14:50:00,111.32,111.39,111.27,111.34,5027.0,110.6217,110.6912,110.572,110.6416,5027.0
2021-12-22 15:00:00,111.29,111.4,111.29,111.38,5415.0,110.5919,110.7012,110.5919,110.6813,5415.0
2021-12-22 15:10:00,111.35,111.55,111.26,111.29,5494.0,110.6515,110.8502,110.5621,110.5919,5494.0
2021-12-22 15:20:00,111.3,111.39,111.27,111.34,7164.0,110.6018,110.6912,110.572,110.6416,7164.0
2021-12-22 15:30:00,111.37,111.5,111.29,111.4,12737.0,110.6714,110.8006,110.5919,110.7012,12737.0
2021-12-22 15:40:00,111.42,111.52,111.34,111.47,18558.0,110.7211,110.8204,110.6416,110.7707,18558.0
2021-12-22 15:50:00,111.5,111.62,111.44,111.55,54220.0,110.8006,110.9198,110.7409,110.8502,54220.0
2021-12-23 09:30:00,111.96,112.58,111.51,112.46,10715.0,111.2577,111.8738,110.8105,111.7545,10715.0
2021-12-23 09:40:00,112.04,112.25,111.93,112.1,4092.0,111.3372,111.5458,111.2279,111.3968,4092.0
2021-12-23 09:50:00,112.21,112.28,112.11,112.11,2277.0,111.5061,111.5757,111.4067,111.4067,2277.0
2021-12-23 10:00:00,111.99,112.28,111.88,112.09,2938.0,111.2875,111.5757,111.1782,111.3868,2938.0
2021-12-23 10:10:00,112.04,112.09,111.86,111.88,6385.0,111.3372,111.3868,111.1583,111.1782,6385.0
2021-12-23 10:20:00,111.85,111.92,111.66,111.72,4490.0,111.1484,111.2179,110.9595,111.0192,4490.0
2021-12-23 10:30:00,111.82,112.22,111.64,112.22,8647.0,111.1185,111.516,110.9397,111.516,8647.0
2021-12-23 10:40:00,112.28,112.37,112.04,112.25,3942.0,111.5757,111.6651,111.3372,111.5458,3942.0
2021-12-23 10:50:00,112.28,112.65,112.28,112.47,15515.0,111.5757,111.9433,111.5757,111.7645,15515.0
2021-12-23 11:00:00,112.47,112.74,112.47,112.7,5583.0,111.7645,112.0328,111.7645,111.993,5583.0
2021-12-23 11:10:00,112.7,112.91,112.67,112.84,5722.0,111.993,112.2017,111.9632,112.1321,5722.0
2021-12-23 11:20:00,112.9,112.97,112.79,112.84,12003.0,112.1918,112.2613,112.0825,112.1321,12003.0
2021-12-23 11:30:00,112.89,113.04,112.86,112.97,1294.0,112.1818,112.3309,112.152,112.2613,1294.0
2021-12-23 11:40:00,113.0,113.04,112.91,112.98,10446.0,112.2911,112.3309,112.2017,112.2713,10446.0
2021-12-23 11:50:00,112.93,112.99,112.85,112.99,923.0,112.2216,112.2812,112.1421,112.2812,923.0
2021-12-23 12:00:00,112.96,112.99,112.83,112.83,1458.0,112.2514,112.2812,112.1222,112.1222,1458.0
2021-12-23 12:10:00,112.78,112.9,112.78,112.89,1196.0,112.0725,112.1918,112.0725,112.1818,1196.0
2021-12-23 12:20:00,112.82,112.89,112.81,112.89,1892.0,112.1123,112.1818,112.1023,112.1818,1892.0
2021-12-23 12:30:00,112.93,112.95,112.82,112.83,1839.0,112.2216,112.2415,112.1123,112.1222,1839.0
2021-12-23 12:40:00,112.83,112.96,112.83,112.91,2901.0,112.1222,112.2514,112.1222,112.2017,2901.0
2021-12-23 12:50:00,112.94,112.98,112.85,112.86,3076.0,112.2315,112.2713,112.1421,112.152,3076.0
2021-12-23 13:00:00,112.87,112.87,112.7,112.7,3077.0,112.162,112.162,111.993,111.993,3077.0
2021-12-23 13:10:00,112.72,112.75,112.59,112.66,2892.0,112.0129,112.0427,111.8837,111.9533,2892.0
2021-12-23 13:20:00,112.68,112.8,112.61,112.73,4876.0,111.9731,112.0924,111.9036,112.0228,4876.0
2021-12-23 13:30:00,112.75,112.75,112.35,112.38,4646.0,112.0427,112.0427,111.6452,111.675,4646.0
2021-12-23 13:40:00,112.33,112.42,112.18,112.19,18774.0,111.6253,111.7148,111.4763,111.4862,18774.0
2021-12-23 13:50:00,112.17,112.3,112.17,112.17,16335.0,111.4663,111.5955,111.4663,111.4663,16335.0
2021-12-23 14:00:00,112.15,112.35,112.02,112.35,8329.0,111.4465,111.6452,111.3173,111.6452,8329.0
2021-12-23 14:10:00,112.42,112.42,112.3,112.33,2930.0,111.7148,111.7148,111.5955,111.6253,2930.0
2021-12-23 14:20:00,112.3,112.35,112.24,112.25,5955.0,111.5955,111.6452,111.5359,111.5458,5955.0
2021-12-23 14:30:00,112.19,112.2,111.77,111.86,22982.0,111.4862,111.4962,111.0689,111.1583,22982.0
2021-12-23 14:40:00,111.84,112.04,111.79,112.04,8121.0,111.1384,111.3372,111.0887,111.3372,8121.0
2021-12-23 14:50:00,112.02,112.05,111.94,112.05,3440.0,111.3173,111.3471,111.2378,111.3471,3440.0
2021-12-23 15:00:00,112.04,112.04,111.91,112.04,3327.0,111.3372,111.3372,111.208,111.3372,3327.0
2021-12-23 15:10:00,112.04,112.18,112.02,112.18,3897.0,111.3372,111.4763,111.3173,111.4763,3897.0
2021-12-23 15:20:00,112.18,112.23,112.1,112.1,4151.0,111.4763,111.526,111.3968,111.3968,4151.0
2021-12-23 15:30:00,112.01,112.08,111.87,112.03,5491.0,111.3074,111.3769,111.1682,111.3272,5491.0
2021-12-23 15:40:00,112.03,112.21,112.02,112.19,9213.0,111.3272,111.5061,111.3173,111.4862,9213.0
2021-12-23 15:50:00,112.21,112.36,111.81,111.89,48487.0,111.5061,111.6552,111.1086,111.1881,48487.0
2021-12-27 09:30:00,112.35,112.88,112.06,112.64,14262.0,111.6452,112.1719,111.357,111.9334,14262.0
2021-12-27 09:40:00,112.53,113.12,112.48,113.12,12661.0,111.8241,112.4104,111.7744,112.4104,12661.0
2021-12-27 09:50:00,113.0,113.0,112.44,112.8,8569.0,112.2911,112.2911,111.7347,112.0924,8569.0
2021-12-27 10:00:00,112.78,112.99,112.64,112.97,6361.0,112.0725,112.2812,111.9334,112.2613,6361.0
2021-12-27 10:10:00,113.08,113.26,112.94,113.13,3716.0,112.3706,112.5495,112.2315,112.4203,3716.0
2021-12-27 10:20:00,113.21,113.33,113.08,113.33,3550.0,112.4998,112.6191,112.3706,112.6191,3550.0
2021-12-27 10:30:00,113.4,113.4,113.04,113.09,3465.0,112.6886,112.6886,112.3309,112.3806,3465.0
2021-12-27 10:40:00,113.14,113.14,112.97,113.0,11815.0,112.4303,112.4303,112.2613,112.2911,11815.0
2021-12-27 10:50:00,113.09,113.09,112.87,112.96,6721.0,112.3806,112.3806,112.162,112.2514,6721.0
2021-12-27 11:00:00,113.1,113.4,113.02,113.36,23473.0,112.3905,112.6886,112.311,112.6489,23473.0
2021-12-27 11:10:00,113.36,113.37,113.1,113.11,4347.0,112.6489,112.6588,112.3905,112.4005,4347.0
2021-12-27 11:20:00,113.12,113.38,112.76,113.36,21284.0,112.4104,112.6688,112.0526,112.6489,21284.0
2021-12-27 11:30:00,113.31,113.34,113.02,113.15,5538.0,112.5992,112.629,112.311,112.4402,5538.0
2021-12-27 11:40:00,113.19,113.23,113.07,113.13,5127.0,112.4799,112.5197,112.3607,112.4203,5127.0
2021-12-27 11:50:00,113.19,113.37,113.19,113.37,4923.0,112.4799,112.6588,112.4799,112.6588,4923.0
2021-12-27 12:00:00,113.43,113.74,113.43,113.52,6756.0,112.7184,113.0265,112.7184,112.8079,6756.0
2021-12-27 12:10:00,113.48,113.53,113.43,113.48,2025.0,112.7681,112.8178,112.7184,112.7681,2025.0
2021-12-27 12:20:00,113.45,113.55,113.42,113.55,1824.0,112.7383,112.8377,112.7085,112.8377,1824.0
2021-12-27 12:30:00,113.55,113.64,113.42,113.5,4914.0,112.8377,112.9271,112.7085,112.788,4914.0
2021-12-27 12:40:00,113.56,113.67,113.48,113.66,8468.0,112.8476,112.9569,112.7681,112.947,8468.0
2021-12-27 12:50:00,113.63,113.67,113.6,113.67,3758.0,112.9172,112.9569,112.8874,112.9569,3758.0
2021-12-27 13:00:00,113.66,113.69,113.62,113.68,2122.0,112.947,112.9768,112.9073,112.9669,2122.0
2021-12-27 13:10:00,113.67,113.76,113.65,113.66,3465.0,112.9569,113.0464,112.9371,112.947,3465.0
2021-12-27 13:20:00,113.64,113.84,113.64,113.76,5529.0,112.9271,113.1259,112.9271,113.0464,5529.0
2021-12-27 13:30:00,113.8,113.93,113.74,113.91,11807.0,113.0861,113.2153,113.0265,113.1954,11807.0
2021-12-27 13:40:00,113.88,113.88,113.74,113.83,2285.0,113.1656,113.1656,113.0265,113.1159,2285.0
2021-12-27 13:50:00,113.81,113.86,113.75,113.8,2060.0,113.0961,113.1457,113.0364,113.0861,2060.0
2021-12-27 14:00:00,113.78,114.0,113.73,114.0,4732.0,113.0662,113.2849,113.0166,113.2849,4732.0
2021-12-27 14:10:00,114.0,114.0,113.89,113.91,6927.0,113.2849,113.2849,113.1756,113.1954,6927.0
2021-12-27 14:20:00,113.98,114.0,113.89,113.95,3701.0,113.265,113.2849,113.1756,113.2352,3701.0
2021-12-27 14:30:00,114.0,114.0,113.9,113.94,2423.0,113.2849,113.2849,113.1855,113.2252,2423.0
2021-12-27 14:40:00,113.94,113.94,113.8,113.86,3835.0,113.2252,113.2252,113.0861,113.1457,3835.0
2021-12-27 14:50:00,113.81,113.81,113.71,113.73,3776.0,113.0961,113.0961,112.9967,113.0166,3776.0
2021-12-27 15:00:00,113.7,113.93,113.63,113.9,4362.0,112.9867,113.2153,112.9172,113.1855,4362.0
2021-12-27 15:10:00,113.9,113.97,113.83,113.89,4628.0,113.1855,113.2551,113.1159,113.1756,4628.0
2021-12-27 15:20:00,113.9,114.0,113.83,114.0,3430.0,113.1855,113.2849,113.1159,113.2849,3430.0
2021-12-27 15:30:00,114.0,114.13,113.96,114.03,14844.0,113.2849,113.4141,113.2451,113.3147,14844.0
2021-12-27 15:40:00,114.07,114.31,114.01,114.31,13443.0,113.3544,113.5929,113.2948,113.5929,13443.0
2021-12-27 15:50:00,114.33,114.44,114.16,114.42,68423.0,113.6128,113.7221,113.4439,113.7022,68423.0
2021-12-28 09:30:00,114.4,114.88,114.36,114.48,12422.0,113.6824,114.1593,113.6426,113.7619,12422.0
2021-12-28 09:40:00,114.58,115.16,114.58,115.06,7107.0,113.8612,114.4376,113.8612,114.3382,7107.0
2021-12-28 09:50:00,115.08,115.46,114.8,115.46,3049.0,114.3581,114.7357,114.0798,114.7357,3049.0
2021-12-28 10:00:00,115.38,115.51,114.95,114.96,7538.0,114.6562,114.7854,114.2289,114.2388,7538.0
2021-12-28 10:10:00,114.81,115.12,114.79,114.79,6403.0,114.0898,114.3978,114.0699,114.0699,6403.0
2021-12-28 10:20:00,115.02,115.39,115.01,115.19,4402.0,114.2985,114.6661,114.2885,114.4674,4402.0
2021-12-28 10:30:00,115.19,115.51,115.16,115.21,20890.0,114.4674,114.7854,114.4376,114.4873,20890.0
2021-12-28 10:40:00,115.27,115.65,115.27,115.5,9447.0,114.5469,114.9245,114.5469,114.7755,9447.0
2021-12-28 10:50:00,115.57,115.67,115.47,115.52,3711.0,114.845,114.9444,114.7456,114.7953,3711.0
2021-12-28 11:00:00,115.51,115.58,115.24,115.31,6092.0,114.7854,114.855,114.5171,114.5866,6092.0
2021-12-28 11:10:00,115.29,115.29,114.67,114.67,7732.0,114.5668,114.5668,113.9507,113.9507,7732.0
2021-12-28 11:20:00,114.73,114.82,114.41,114.44,1675.0,114.0103,114.0997,113.6923,113.7221,1675.0
2021-12-28 11:30:00,114.54,114.67,114.23,114.67,4171.0,113.8215,113.9507,113.5134,113.9507,4171.0
2021-12-28 11:40:00,114.78,114.78,114.6,114.72,1925.0,114.06,114.06,113.8811,114.0004,1925.0
2021-12-28 11:50:00,114.78,114.93,114.77,114.82,2862.0,114.06,114.209,114.05,114.0997,2862.0
2021-12-28 12:00:00,114.87,114.87,114.74,114.77,1817.0,114.1494,114.1494,114.0202,114.05,1817.0
2021-12-28 12:10:00,114.76,114.84,114.58,114.62,2694.0,114.0401,114.1196,113.8612,113.901,2694.0
2021-12-28 12:20:00,114.62,114.62,114.34,114.34,3879.0,113.901,113.901,113.6227,113.6227,3879.0
2021-12-28 12:30:00,114.36,114.36,114.1,114.24,2710.0,113.6426,113.6426,113.3842,113.5234,2710.0
2021-12-28 12:40:00,114.24,114.28,114.16,114.19,1740.0,113.5234,113.5631,113.4439,113.4737,1740.0
2021-12-28 12:50:00,114.34,114.56,114.34,114.56,1840.0,113.6227,113.8414,113.6227,113.8414,1840.0
2021-12-28 13:00:00,114.55,114.75,114.55,114.72,2873.0,113.8314,114.0302,113.8314,114.0004,2873.0
2021-12-28 13:10:00,114.69,114.88,114.67,114.77,5412.0,113.9705,114.1593,113.9507,114.05,5412.0
2021-12-28 13:20:00,114.76,114.95,114.74,114.95,2097.0,114.0401,114.2289,114.0202,114.2289,2097.0
2021-12-28 13:30:00,115.0,115.08,114.98,114.99,3110.0,114.2786,114.3581,114.2587,114.2687,3110.0
2021-12-28 13:40:00,114.99,115.04,114.88,114.92,3933.0,114.2687,114.3183,114.1593,114.1991,3933.0
2021-12-28 13:50:00,114.95,115.12,114.94,115.09,2554.0,114.2289,114.3978,114.219,114.368,2554.0
2021-12-28 14:00:00,115.11,115.11,114.96,115.01,2805.0,114.3879,114.3879,114.2388,114.2885,2805.0
2021-12-28 14:10:00,114.97,115.17,114.91,115.14,2200.0,114.2488,114.4475,114.1892,114.4177,2200.0
2021-12-28 14:20:00,115.21,115.26,115.16,115.24,3529.0,114.4873,114.537,114.4376,114.5171,3529.0
2021-12-28 14:30:00,115.19,115.23,115.12,115.19,1701.0,114.4674,114.5072,114.3978,114.4674,1701.0
2021-12-28 14:40:00,115.23,115.35,115.23,115.23,2310.0,114.5072,114.6264,114.5072,114.5072,2310.0
2021-12-28 14:50:00,115.18,115.21,115.07,115.14,1375.0,114.4575,114.4873,114.3482,114.4177,1375.0
2021-12-28 15:00:00,115.09,115.13,114.8,114.94,4555.0,114.368,114.4078,114.0798,114.219,4555.0
2021-12-28 15:10:00,114.99,115.34,114.93,115.24,5144.0,114.2687,114.6165,114.209,114.5171,5144.0
2021-12-28 15:20:00,115.16,115.3,115.13,115.18,3969.0,114.4376,114.5767,114.4078,114.4575,3969.0
2021-12-28 15:30:00,115.23,115.24,114.64,114.81,8946.0,114.5072,114.5171,113.9209,114.0898,8946.0
2021-12-28 15:40:00,114.81,114.93,114.72,114.86,11229.0,114.0898,114.209,114.0004,114.1395,11229.0
2021-12-28 15:50:00,114.83,114.83,114.29,114.3,43309.0,114.1097,114.1097,113.573,113.583,43309.0
2021-12-29 09:30:00,114.42,115.05,114.24,114.83,6822.0,113.7022,114.3283,113.5234,114.1097,6822.0
2021-12-29 09:40:00,114.87,114.87,114.55,114.56,3197.0,114.1494,114.1494,113.8314,113.8414,3197.0
2021-12-29 09:50:00,114.52,114.61,114.34,114.61,3118.0,113.8016,113.891,113.6227,113.891,3118.0
2021-12-29 10:00:00,114.62,114.76,114.5,114.73,2383.0,113.901,114.0401,113.7817,114.0103,2383.0
2021-12-29 10:10:00,114.82,114.9,114.43,114.74,4300.0,114.0997,114.1792,113.7122,114.0202,4300.0
2021-12-29 10:20:00,114.73,115.01,114.67,114.94,4275.0,114.0103,114.2885,113.9507,114.219,4275.0
2021-12-29 10:30:00,115.01,115.1,114.87,115.09,3237.0,114.2885,114.378,114.1494,114.368,3237.0
2021-12-29 10:40:00,115.06,115.27,115.05,115.23,3111.0,114.3382,114.5469,114.3283,114.5072,3111.0
2021-12-29 10:50:00,115.23,115.3,115.13,115.25,6080.0,114.5072,114.5767,114.4078,114.527,6080.0
2021-12-29 11:00:00,115.28,115.28,115.02,115.14,4259.0,114.5568,114.5568,114.2985,114.4177,4259.0
2021-12-29 11:10:00,115.1,115.22,115.01,115.02,8588.0,114.378,114.4972,114.2885,114.2985,8588.0
2021-12-29 11:20:00,115.04,115.34,115.03,115.27,2802.0,114.3183,114.6165,114.3084,114.5469,2802.0
2021-12-29 11:30:00,115.33,115.33,115.08,115.13,2736.0,114.6065,114.6065,114.3581,114.4078,2736.0
2021-12-29 11:40:00,115.09,115.15,115.05,115.12,2455.0,114.368,114.4277,114.3283,114.3978,2455.0
2021-12-29 11:50:00,115.08,115.21,115.01,115.01,4501.0,114.3581,114.4873,114.2885,114.2885,4501.0
2021-12-29 12:00:00,115.07,115.07,114.77,114.77,5561.0,114.3482,114.3482,114.05,114.05,5561.0
2021-12-29 12:10:00,114.85,114.9,114.71,114.71,3557.0,114.1295,114.1792,113.9904,113.9904,3557.0
2021-12-29 12:20:00,114.73,114.75,114.46,114.56,7955.0,114.0103,114.0302,113.742,113.8414,7955.0
2021-12-29 12:30:00,114.5,114.61,114.5,114.6,7224.0,113.7817,113.891,113.7817,113.8811,7224.0
2021-12-29 12:40:00,114.58,114.65,114.3,114.3,5030.0,113.8612,113.9308,113.583,113.583,5030.0
2021-12-29 12:50:00,114.35,114.67,114.35,114.67,5277.0,113.6327,113.9507,113.6327,113.9507,5277.0
2021-12-29 13:00:00,114.76,114.82,114.66,114.82,9495.0,114.0401,114.0997,113.9407,114.0997,9495.0
2021-12-29 13:10:00,114.77,114.86,114.7,114.84,2383.0,114.05,114.1395,113.9805,114.1196,2383.0
2021-12-29 13:20:00,114.79,114.92,114.76,114.92,5920.0,114.0699,114.1991,114.0401,114.1991,5920.0
2021-12-29 13:30:00,114.93,114.98,114.77,114.77,3864.0,114.209,114.2587,114.05,114.05,3864.0
2021-12-29 13:40:00,114.74,114.82,114.72,114.72,4083.0,114.0202,114.0997,114.0004,114.0004,4083.0
2021-12-29 13:50:00,114.7,114.71,114.63,114.67,2163.0,113.9805,113.9904,113.9109,113.9507,2163.0
2021-12-29 14:00:00,114.63,114.73,114.6,114.64,6826.0,113.9109,114.0103,113.8811,113.9209,6826.0
2021-12-29 14:10:00,114.61,114.75,114.61,114.7,7582.0,113.891,114.0302,113.891,113.9805,7582.0
2021-12-29 14:20:00,114.73,114.74,114.51,114.62,4228.0,114.0103,114.0202,113.7917,113.901,4228.0
2021-12-29 14:30:00,114.65,114.65,114.57,114.62,2779.0,113.9308,113.9308,113.8513,113.901,2779.0
2021-12-29 14:40:00,114.63,114.63,114.54,114.54,1377.0,113.9109,113.9109,113.8215,113.8215,1377.0
2021-12-29 14:50:00,114.55,114.56,114.39,114.4,5066.0,113.8314,113.8414,113.6724,113.6824,5066.0
2021-12-29 15:00:00,114.39,114.62,114.1,114.1,9294.0,113.6724,113.901,113.3842,113.3842,9294.0
2021-12-29 15:10:00,114.15,114.39,114.07,114.32,4976.0,113.4339,113.6724,113.3544,113.6029,4976.0
2021-12-29 15:20:00,114.28,114.4,114.26,114.4,4173.0,113.5631,113.6824,113.5432,113.6824,4173.0
2021-12-29 15:30:00,114.38,114.44,114.24,114.32,10914.0,113.6625,113.7221,113.5234,113.6029,10914.0
2021-12-29 15:40:00,114.29,114.62,114.27,114.58,13540.0,113.573,113.901,113.5532,113.8612,13540.0
2021-12-29 15:50:00,114.61,114.65,114.25,114.35,37925.0,113.891,113.9308,113.5333,113.6327,37925.0
2021-12-30 09:30:00,114.39,115.37,114.32,115.23,9611.0,113.6724,114.6463,113.6029,114.5072,9611.0
2021-12-30 09:40:00,115.05,115.35,114.98,115.16,11496.0,114.3283,114.6264,114.2587,114.4376,11496.0
2021-12-30 09:50:00,115.16,115.18,114.31,114.4,16613.0,114.4376,114.4575,113.5929,113.6824,16613.0
2021-12-30 10:00:00,114.4,114.49,114.1,114.24,5816.0,113.6824,113.7718,113.3842,113.5234,5816.0
2021-12-30 10:10:00,114.16,114.28,113.99,114.0,7136.0,113.4439,113.5631,113.2749,113.2849,7136.0
2021-12-30 10:20:00,113.84,114.09,113.77,113.81,2588.0,113.1259,113.3743,113.0563,113.0961,2588.0
2021-12-30 10:30:00,113.82,113.86,113.64,113.7,1994.0,113.106,113.1457,112.9271,112.9867,1994.0
2021-12-30 10:40:00,113.72,113.76,113.4,113.4,6470.0,113.0066,113.0464,112.6886,112.6886,6470.0
2021-12-30 10:50:00,113.36,113.36,113.02,113.08,3761.0,112.6489,112.6489,112.311,112.3706,3761.0
2021-12-30 11:00:00,113.21,113.27,113.0,113.24,3609.0,112.4998,112.5594,112.2911,112.5296,3609.0
2021-12-30 11:10:00,113.31,113.49,113.0,113.4,20416.0,112.5992,112.7781,112.2911,112.6886,20416.0
2021-12-30 11:20:00,113.36,113.36,113.11,113.17,4914.0,112.6489,112.6489,112.4005,112.4601,4914.0
2021-12-30 11:30:00,113.13,113.19,112.86,112.95,13446.0,112.4203,112.4799,112.152,112.2415,13446.0
2021-12-30 11:40:00,113.0,113.0,112.76,112.79,4860.0,112.2911,112.2911,112.0526,112.0825,4860.0
2021-12-30 11:50:00,112.76,113.02,112.62,113.02,6214.0,112.0526,112.311,111.9135,112.311,6214.0
2021-12-30 12:00:00,113.02,113.27,112.93,113.23,18642.0,112.311,112.5594,112.2216,112.5197,18642.0
2021-12-30 12:10:00,113.23,113.28,113.01,113.17,5849.0,112.5197,112.5694,112.3011,112.4601,5849.0
2021-12-30 12:20:00,113.18,113.2,112.97,113.02,8590.0,112.47,112.4899,112.2613,112.311,8590.0
2021-12-30 12:30:00,112.97,113.16,112.89,113.14,6300.0,112.2613,112.4501,112.1818,112.4303,6300.0
2021-12-30 12:40:00,113.15,113.23,113.07,113.07,5761.0,112.4402,112.5197,112.3607,112.3607,5761.0
2021-12-30 12:50:00,113.06,113.19,113.05,113.16,6565.0,112.3508,112.4799,112.3408,112.4501,6565.0
2021-12-30 13:00:00,113.18,113.19,113.07,113.09,2980.0,112.47,112.4799,112.3607,112.3806,2980.0
2021-12-30 13:10:00,113.12,113.18,112.95,112.96,5499.0,112.4104,112.47,112.2415,112.2514,5499.0
2021-12-30 13:20:00,112.99,113.04,112.88,112.9,4574.0,112.2812,112.3309,112.1719,112.1918,4574.0
2021-12-30 13:30:00,112.94,112.97,112.9,112.93,8997.0,112.2315,112.2613,112.1918,112.2216,8997.0
2021-12-30 13:40:00,112.91,113.17,112.85,113.12,5232.0,112.2017,112.4601,112.1421,112.4104,5232.0
2021-12-30 13:50:00,113.12,113.29,113.12,113.2,8286.0,112.4104,112.5793,112.4104,112.4899,8286.0
2021-12-30 14:00:00,113.14,113.14,112.96,112.96,6793.0,112.4303,112.4303,112.2514,112.2514,6793.0
2021-12-30 14:10:00,112.92,113.0,112.85,112.96,6930.0,112.2116,112.2911,112.1421,112.2514,6930.0
2021-12-30 14:20:00,112.93,113.3,112.93,113.3,7016.0,112.2216,112.5893,112.2216,112.5893,7016.0
2021-12-30 14:30:00,113.34,113.56,113.3,113.56,4335.0,112.629,112.8476,112.5893,112.8476,4335.0
2021-12-30 14:40:00,113.5,113.61,113.42,113.47,7080.0,112.788,112.8973,112.7085,112.7582,7080.0
2021-12-30 14:50:00,113.49,113.54,113.25,113.47,8967.0,112.7781,112.8278,112.5396,112.7582,8967.0
2021-12-30 15:00:00,113.46,113.46,113.21,113.21,5888.0,112.7483,112.7483,112.4998,112.4998,5888.0
2021-12-30 15:10:00,113.14,113.16,112.84,112.86,11542.0,112.4303,112.4501,112.1321,112.152,11542.0
2021-12-30 15:20:00,112.84,113.02,112.71,113.0,24243.0,112.1321,112.311,112.003,112.2911,24243.0
2021-12-30 15:30:00,113.03,113.13,112.98,113.06,12691.0,112.321,112.4203,112.2713,112.3508,12691.0
2021-12-30 15:40:00,113.06,113.15,112.84,112.96,17088.0,112.3508,112.4402,112.1321,112.2514,17088.0
2021-12-30 15:50:00,112.87,113.03,112.6,112.88,55902.0,112.162,112.321,111.8936,112.1719,55902.0
2021-12-31 09:30:00,112.83,113.56,112.83,113.55,4515.0,112.1222,112.8476,112.1222,112.8377,4515.0
2021-12-31 09:40:00,113.5,113.56,113.05,113.05,7685.0,112.788,112.8476,112.3408,112.3408,7685.0
2021-12-31 09:50:00,113.03,113.52,113.03,113.41,8786.0,112.321,112.8079,112.321,112.6986,8786.0
2021-12-31 10:00:00,113.52,113.77,113.34,113.69,7605.0,112.8079,113.0563,112.629,112.9768,7605.0
2021-12-31 10:10:00,113.78,113.87,113.73,113.81,5744.0,113.0662,113.1557,113.0166,113.0961,5744.0
2021-12-31 10:20:00,113.8,113.8,113.5,113.56,5108.0,113.0861,113.0861,112.788,112.8476,5108.0
2021-12-31 10:30:00,113.52,113.71,113.25,113.71,10201.0,112.8079,112.9967,112.5396,112.9967,10201.0
2021-12-31 10:40:00,113.74,113.95,113.64,113.94,3405.0,113.0265,113.2352,112.9271,113.2252,3405.0
2021-12-31 10:50:00,113.93,114.21,113.88,114.21,5551.0,113.2153,113.4936,113.1656,113.4936,5551.0
2021-12-31 11:00:00,114.22,114.23,113.97,114.21,3816.0,113.5035,113.5134,113.2551,113.4936,3816.0
2021-12-31 11:10:00,114.13,114.22,113.98,113.98,2441.0,113.4141,113.5035,113.265,113.265,2441.0
2021-12-31 11:20:00,113.98,114.09,113.75,113.75,4252.0,113.265,113.3743,113.0364,113.0364,4252.0
2021-12-31 11:30:00,113.86,113.86,113.62,113.62,6470.0,113.1457,113.1457,112.9073,112.9073,6470.0
2021-12-31 11:40:00,113.62,113.83,113.43,113.46,6338.0,112.9073,113.1159,112.7184,112.7483,6338.0
2021-12-31 11:50:00,113.43,113.43,113.28,113.33,2421.0,112.7184,112.7184,112.5694,112.6191,2421.0
2021-12-31 12:00:00,113.27,113.51,113.17,113.51,6909.0,112.5594,112.7979,112.4601,112.7979,6909.0
2021-12-31 12:10:00,113.51,113.61,113.18,113.3,3458.0,112.7979,112.8973,112.47,112.5893,3458.0
2021-12-31 12:20:00,113.32,113.45,113.27,113.43,3730.0,112.6091,112.7383,112.5594,112.7184,3730.0
2021-12-31 12:30:00,113.35,113.62,113.3,113.62,2436.0,112.6389,112.9073,112.5893,112.9073,2436.0
2021-12-31 12:40:00,113.58,113.63,113.53,113.63,1217.0,112.8675,112.9172,112.8178,112.9172,1217.0
2021-12-31 12:50:00,113.68,113.94,113.68,113.94,2443.0,112.9669,113.2252,112.9669,113.2252,2443.0
2021-12-31 13:00:00,113.95,114.18,113.93,114.16,3840.0,113.2352,113.4637,113.2153,113.4439,3840.0
2021-12-31 13:10:00,114.15,114.35,114.15,114.29,5065.0,113.4339,113.6327,113.4339,113.573,5065.0
2021-12-31 13:20:00,114.26,114.73,114.24,114.73,9537.0,113.5432,114.0103,113.5234,114.0103,9537.0
2021-12-31 13:30:00,114.75,114.9,114.68,114.8,7324.0,114.0302,114.1792,113.9606,114.0798,7324.0
2021-12-31 13:40:00,114.84,114.93,114.7,114.8,2429.0,114.1196,114.209,113.9805,114.0798,2429.0
2021-12-31 13:50:00,114.83,114.89,114.72,114.85,8023.0,114.1097,114.1693,114.0004,114.1295,8023.0
2021-12-31 14:00:00,114.85,114.97,114.55,114.68,5627.0,114.1295,114.2488,113.8314,113.9606,5627.0
2021-12-31 14:10:00,114.69,114.85,114.44,114.51,2292.0,113.9705,114.1295,113.7221,113.7917,2292.0
2021-12-31 14:20:00,114.61,114.65,114.49,114.58,2558.0,113.891,113.9308,113.7718,113.8612,2558.0
2021-12-31 14:30:00,114.6,114.69,114.52,114.64,6853.0,113.8811,113.9705,113.8016,113.9209,6853.0
2021-12-31 14:40:00,114.64,114.69,114.44,114.48,3728.0,113.9209,113.9705,113.7221,113.7619,3728.0
2021-12-31 14:50:00,114.46,114.54,114.4,114.53,5432.0,113.742,113.8215,113.6824,113.8115,5432.0
2021-12-31 15:00:00,114.57,114.74,114.55,114.69,6005.0,113.8513,114.0202,113.8314,113.9705,6005.0
2021-12-31 15:10:00,114.71,114.92,114.69,114.92,5188.0,113.9904,114.1991,113.9705,114.1991,5188.0
2021-12-31 15:20:00,114.89,115.07,114.82,114.96,6876.0,114.1693,114.3482,114.0997,114.2388,6876.0
2021-12-31 15:30:00,114.97,114.97,114.74,114.9,7897.0,114.2488,114.2488,114.0202,114.1792,7897.0
2021-12-31 15:40:00,114.98,115.15,114.87,115.14,14655.0,114.2587,114.4277,114.1494,114.4177,14655.0
2021-12-31 15:50:00,115.15,115.26,114.63,114.69,56828.0,114.4277,114.537,113.9109,113.9705,56828.0
2022-01-03 09:30:00,114.75,115.41,114.75,115.31,15240.0,114.1013,114.7575,114.1013,114.6581,15240.0
2022-01-03 09:40:00,115.46,115.89,114.97,115.18,13750.0,114.8072,115.2348,114.32,114.5288,13750.0
2022-01-03 09:50:00,115.0,115.49,114.75,115.08,7364.0,114.3498,114.8371,114.1013,114.4294,7364.0
2022-01-03 10:00:00,115.09,115.67,115.05,115.23,10620.0,114.4393,115.0161,114.3996,114.5785,10620.0
2022-01-03 10:10:00,115.35,115.83,115.29,115.6,21201.0,114.6979,115.1752,114.6382,114.9465,21201.0
2022-01-03 10:20:00,115.64,115.67,115.07,115.6,13987.0,114.9862,115.0161,114.4195,114.9465,13987.0
2022-01-03 10:30:00,115.67,115.67,114.41,114.59,12721.0,115.0161,115.0161,113.7632,113.9422,12721.0
2022-01-03 10:40:00,114.67,115.26,114.43,114.76,33234.0,114.0217,114.6084,113.7831,114.1112,33234.0
2022-01-03 10:50:00,114.78,114.79,114.2,114.33,19260.0,114.1311,114.141,113.5544,113.6836,19260.0
2022-01-03 11:00:00,114.42,114.51,113.77,113.83,6217.0,113.7731,113.8626,113.1268,113.1865,6217.0
2022-01-03 11:10:00,113.8,113.87,112.94,113.47,15137.0,113.1566,113.2262,112.3015,112.8285,15137.0
2022-01-03 11:20:00,113.5,113.66,113.31,113.41,5126.0,112.8583,113.0174,112.6694,112.7688,5126.0
2022-01-03 11:30:00,113.45,113.45,112.77,112.77,12427.0,112.8086,112.8086,112.1325,112.1325,12427.0
2022-01-03 11:40:00,112.88,113.28,112.88,113.16,11417.0,112.2418,112.6396,112.2418,112.5202,11417.0
2022-01-03 11:50:00,113.1,113.2,112.95,113.1,5138.0,112.4606,112.56,112.3114,112.4606,5138.0
2022-01-03 12:00:00,113.08,113.12,112.8,112.85,9878.0,112.4407,112.4805,112.1623,112.212,9878.0
2022-01-03 12:10:00,112.87,112.89,112.62,112.71,11699.0,112.2319,112.2518,111.9833,112.0728,11699.0
2022-01-03 12:20:00,112.69,112.92,112.63,112.92,10105.0,112.0529,112.2816,111.9932,112.2816,10105.0
2022-01-03 12:30:00,112.92,112.92,112.42,112.43,10501.0,112.2816,112.2816,111.7844,111.7944,10501.0
2022-01-03 12:40:00,112.48,112.72,112.4,112.72,11502.0,111.8441,112.0827,111.7645,112.0827,11502.0
2022-01-03 12:50:00,112.73,113.09,112.68,113.03,7422.0,112.0927,112.4506,112.043,112.391,7422.0
2022-01-03 13:00:00,113.05,113.19,112.79,112.82,5439.0,112.4109,112.5501,112.1523,112.1822,5439.0
2022-01-03 13:10:00,112.81,112.85,112.21,112.55,5634.0,112.1722,112.212,111.5756,111.9137,5634.0
2022-01-03 13:20:00,112.56,112.6,112.46,112.57,7233.0,111.9236,111.9634,111.8242,111.9336,7233.0
2022-01-03 13:30:00,112.53,112.55,112.3,112.36,7050.0,111.8938,111.9137,111.6651,111.7248,7050.0
2022-01-03 13:40:00,112.37,112.58,112.35,112.53,6829.0,111.7347,111.9435,111.7148,111.8938,6829.0
2022-01-03 13:50:00,112.48,112.92,112.47,112.92,9326.0,111.8441,112.2816,111.8342,112.2816,9326.0
2022-01-03 14:00:00,112.98,113.16,112.87,113.08,7506.0,112.3413,112.5202,112.2319,112.4407,7506.0
2022-01-03 14:10:00,113.08,113.14,112.93,112.94,13620.0,112.4407,112.5004,112.2915,112.3015,13620.0
2022-01-03 14:20:00,113.01,113.07,112.8,113.07,8782.0,112.3711,112.4308,112.1623,112.4308,8782.0
2022-01-03 14:30:00,113.07,113.13,112.97,113.13,5147.0,112.4308,112.4904,112.3313,112.4904,5147.0
2022-01-03 14:40:00,113.18,113.36,113.12,113.25,6844.0,112.5401,112.7191,112.4805,112.6097,6844.0
2022-01-03 14:50:00,113.25,113.35,113.07,113.07,6671.0,112.6097,112.7092,112.4308,112.4308,6671.0
2022-01-03 15:00:00,113.08,113.11,112.91,113.02,6705.0,112.4407,112.4705,112.2717,112.381,6705.0
2022-01-03 15:10:00,113.04,113.08,112.81,112.91,8340.0,112.4009,112.4407,112.1722,112.2717,8340.0
2022-01-03 15:20:00,112.87,112.97,112.78,112.83,7623.0,112.2319,112.3313,112.1424,112.1921,7623.0
2022-01-03 15:30:00,112.85,112.85,112.3,112.35,44895.0,112.212,112.212,111.6651,111.7148,44895.0
2022-01-03 15:40:00,112.31,112.37,111.94,112.33,36506.0,111.6751,111.7347,111.3071,111.6949,36506.0
2022-01-03 15:50:00,112.36,112.85,112.16,112.29,78001.0,111.7248,112.212,111.5259,111.6552,78001.0
2022-01-04 09:30:00,113.14,113.73,112.99,113.47,23076.0,112.5004,113.087,112.3512,112.8285,23076.0
2022-01-04 09:40:00,113.57,113.8,113.39,113.8,8540.0,112.9279,113.1566,112.7489,113.1566,8540.0
2022-01-04 09:50:00,113.69,114.29,113.56,114.29,7677.0,113.0473,113.6439,112.918,113.6439,7677.0
2022-01-04 10:00:00,114.26,114.7,114.12,114.7,7891.0,113.614,114.0515,113.4748,114.0515,7891.0
2022-01-04 10:10:00,114.51,114.7,114.24,114.5,6369.0,113.8626,114.0515,113.5941,113.8527,6369.0
2022-01-04 10:20:00,114.49,114.72,114.42,114.7,9036.0,113.8427,114.0714,113.7731,114.0515,9036.0
2022-01-04 10:30:00,114.84,114.92,114.53,114.58,6072.0,114.1908,114.2703,113.8825,113.9322,6072.0
2022-01-04 10:40:00,114.69,114.72,114.32,114.45,8897.0,114.0416,114.0714,113.6737,113.803,8897.0
2022-01-04 10:50:00,114.52,114.56,114.05,114.05,7313.0,113.8726,113.9123,113.4052,113.4052,7313.0
2022-01-04 11:00:00,114.14,114.25,113.89,114.2,10320.0,113.4947,113.6041,113.2461,113.5544,10320.0
2022-01-04 11:10:00,114.18,114.63,114.08,114.63,6488.0,113.5345,113.9819,113.435,113.9819,6488.0
2022-01-04 11:20:00,114.62,114.62,114.13,114.32,15269.0,113.972,113.972,113.4848,113.6737,15269.0
2022-01-04 11:30:00,114.43,114.45,114.09,114.15,8789.0,113.7831,113.803,113.445,113.5047,8789.0
2022-01-04 11:40:00,114.18,114.61,114.11,114.52,3722.0,113.5345,113.9621,113.4649,113.8726,3722.0
2022-01-04 11:50:00,114.55,114.74,114.44,114.6,8109.0,113.9024,114.0913,113.793,113.9521,8109.0
2022-01-04 12:00:00,114.67,114.89,114.55,114.83,3070.0,114.0217,114.2405,113.9024,114.1808,3070.0
2022-01-04 12:10:00,114.81,115.0,114.69,114.94,5102.0,114.1609,114.3498,114.0416,114.2902,5102.0
2022-01-04 12:20:00,115.03,115.08,114.77,114.78,13316.0,114.3797,114.4294,114.1211,114.1311,13316.0
2022-01-04 12:30:00,114.78,115.21,114.72,115.02,14436.0,114.1311,114.5587,114.0714,114.3697,14436.0
2022-01-04 12:40:00,115.05,115.5,115.05,115.5,11533.0,114.3996,114.847,114.3996,114.847,11533.0
2022-01-04 12:50:00,115.45,115.75,115.41,115.51,10353.0,114.7973,115.0956,114.7575,114.857,10353.0
2022-01-04 13:00:00,115.44,115.66,115.41,115.62,5162.0,114.7874,115.0061,114.7575,114.9663,5162.0
2022-01-04 13:10:00,115.62,115.9,115.51,115.9,11611.0,114.9663,115.2448,114.857,115.2448,11611.0
2022-01-04 13:20:00,115.81,115.9,115.71,115.89,8585.0,115.1553,115.2448,115.0558,115.2348,8585.0
2022-01-04 13:30:00,115.88,115.89,115.29,115.47,6663.0,115.2249,115.2348,114.6382,114.8172,6663.0
2022-01-04 13:40:00,115.43,115.6,115.27,115.47,6871.0,114.7774,114.9465,114.6183,114.8172,6871.0
2022-01-04 13:50:00,115.44,115.49,115.24,115.43,9508.0,114.7874,114.8371,114.5885,114.7774,9508.0
2022-01-04 14:00:00,115.42,115.65,115.39,115.56,9085.0,114.7675,114.9962,114.7376,114.9067,9085.0
2022-01-04 14:10:00,115.55,115.89,115.5,115.87,7585.0,114.8967,115.2348,114.847,115.2149,7585.0
2022-01-04 14:20:00,115.83,116.0,115.81,115.92,8738.0,115.1752,115.3442,115.1553,115.2646,8738.0
2022-01-04 14:30:00,115.84,115.97,115.75,115.85,14224.0,115.1851,115.3144,115.0956,115.195,14224.0
2022-01-04 14:40:00,115.88,116.27,115.87,116.27,10817.0,115.2249,115.6127,115.2149,115.6127,10817.0
2022-01-04 14:50:00,116.27,116.38,116.1,116.28,7265.0,115.6127,115.722,115.4436,115.6226,7265.0
2022-01-04 15:00:00,116.33,116.43,116.15,116.17,9695.0,115.6723,115.7718,115.4933,115.5132,9695.0
2022-01-04 15:10:00,116.24,116.45,116.14,116.16,9629.0,115.5828,115.7916,115.4834,115.5033,9629.0
2022-01-04 15:20:00,116.14,116.39,116.14,116.36,6540.0,115.4834,115.732,115.4834,115.7022,6540.0
2022-01-04 15:30:00,116.36,116.42,116.1,116.24,14901.0,115.7022,115.7618,115.4436,115.5828,14901.0
2022-01-04 15:40:00,116.22,116.72,116.21,116.4,25732.0,115.5629,116.0601,115.553,115.7419,25732.0
2022-01-04 15:50:00,116.4,116.57,116.12,116.16,71077.0,115.7419,115.911,115.4635,115.5033,71077.0
2022-01-05 09:30:00,115.92,117.4,115.68,116.72,27071.0,115.2646,116.7363,115.026,116.0601,27071.0
2022-01-05 09:40:00,116.9,117.59,116.89,117.38,11977.0,116.2391,116.9252,116.2292,116.7164,11977.0
2022-01-05 09:50:00,117.23,117.39,116.48,116.68,5262.0,116.5672,116.7263,115.8215,116.0203,5262.0
2022-01-05 10:00:00,116.54,116.59,115.96,115.97,9869.0,115.8811,115.9309,115.3044,115.3144,9869.0
2022-01-05 10:10:00,115.85,116.09,115.73,115.89,7191.0,115.195,115.4337,115.0757,115.2348,7191.0
2022-01-05 10:20:00,115.89,116.69,115.88,116.33,4908.0,115.2348,116.0303,115.2249,115.6723,4908.0
2022-01-05 10:30:00,116.14,116.37,115.8,115.82,6565.0,115.4834,115.7121,115.1453,115.1652,6565.0
2022-01-05 10:40:00,115.78,115.85,115.05,115.15,10913.0,115.1254,115.195,114.3996,114.499,10913.0
2022-01-05 10:50:00,115.06,115.09,114.53,114.58,13290.0,114.4095,114.4393,113.8825,113.9322,13290.0
2022-01-05 11:00:00,114.53,114.58,113.83,113.83,17905.0,113.8825,113.9322,113.1865,113.1865,17905.0
2022-01-05 11:10:00,113.79,113.95,113.41,113.52,14945.0,113.1467,113.3058,112.7688,112.8782,14945.0
2022-01-05 11:20:00,113.51,113.72,113.38,113.42,9964.0,112.8683,113.0771,112.739,112.7788,9964.0
2022-01-05 11:30:00,113.4,113.4,112.77,112.86,10817.0,112.7589,112.7589,112.1325,112.2219,10817.0
2022-01-05 11:40:00,112.81,112.89,112.35,112.42,13834.0,112.1722,112.2518,111.7148,111.7844,13834.0
2022-01-05 11:50:00,112.4,112.52,112.19,112.34,11496.0,111.7645,111.8839,111.5557,111.7049,11496.0
2022-01-05 12:00:00,112.29,112.45,112.0,112.25,22806.0,111.6552,111.8143,111.3668,111.6154,22806.0
2022-01-05 12:10:00,112.25,113.13,112.24,112.84,8894.0,111.6154,112.4904,111.6055,112.2021,8894.0
2022-01-05 12:20:00,112.9,113.17,112.86,113.0,5029.0,112.2617,112.5302,112.2219,112.3612,5029.0
2022-01-05 12:30:00,113.02,113.04,112.72,112.89,6031.0,112.381,112.4009,112.0827,112.2518,6031.0
2022-01-05 12:40:00,112.81,112.97,112.76,112.85,5463.0,112.1722,112.3313,112.1225,112.212,5463.0
2022-01-05 12:50:00,112.92,113.31,112.92,113.27,9809.0,112.2816,112.6694,112.2816,112.6296,9809.0
2022-01-05 13:00:00,113.32,113.5,113.04,113.05,11430.0,112.6793,112.8583,112.4009,112.4109,11430.0
2022-01-05 13:10:00,113.09,113.2,112.94,113.06,10179.0,112.4506,112.56,112.3015,112.4208,10179.0
2022-01-05 13:20:00,113.1,113.15,112.95,113.02,9282.0,112.4606,112.5103,112.3114,112.381,9282.0
2022-01-05 13:30:00,112.95,113.07,112.81,112.9,14220.0,112.3114,112.4308,112.1722,112.2617,14220.0
2022-01-05 13:40:00,112.94,113.03,112.59,112.71,8645.0,112.3015,112.391,111.9535,112.0728,8645.0
2022-01-05 13:50:00,112.75,112.76,112.41,112.41,15331.0,112.1126,112.1225,111.7745,111.7745,15331.0
2022-01-05 14:00:00,112.41,113.02,112.4,112.82,11952.0,111.7745,112.381,111.7645,112.1822,11952.0
2022-01-05 14:10:00,112.84,112.93,112.0,112.0,10665.0,112.2021,112.2915,111.3668,111.3668,10665.0
2022-01-05 14:20:00,111.98,112.11,111.55,111.55,16257.0,111.3469,111.4762,110.9194,110.9194,16257.0
2022-01-05 14:30:00,111.59,111.79,110.9,110.9,26320.0,110.9591,111.158,110.273,110.273,26320.0
2022-01-05 14:40:00,110.81,110.95,110.52,110.86,24338.0,110.1835,110.3227,109.8952,110.2333,24338.0
2022-01-05 14:50:00,110.78,110.96,110.25,110.66,9995.0,110.1537,110.3327,109.6267,110.0344,9995.0
2022-01-05 15:00:00,110.5,110.57,109.63,109.69,36144.0,109.8753,109.9449,109.0102,109.0699,36144.0
2022-01-05 15:10:00,109.7,110.56,109.62,110.52,26858.0,109.0798,109.9349,109.0003,109.8952,26858.0
2022-01-05 15:20:00,110.54,110.54,110.06,110.09,19489.0,109.9151,109.9151,109.4378,109.4676,19489.0
2022-01-05 15:30:00,110.09,110.41,109.73,110.29,30037.0,109.4676,109.7858,109.1096,109.6665,30037.0
2022-01-05 15:40:00,110.29,110.47,109.71,109.71,45966.0,109.6665,109.8455,109.0898,109.0898,45966.0
2022-01-05 15:50:00,109.69,109.95,109.18,109.36,182252.0,109.0699,109.3284,108.5628,108.7417,182252.0
2022-01-06 09:30:00,109.78,110.2,108.53,109.65,14735.0,109.1594,109.577,107.9164,109.0301,14735.0
2022-01-06 09:40:00,110.0,110.25,108.84,109.07,7360.0,109.3781,109.6267,108.2247,108.4534,7360.0
2022-01-06 09:50:00,109.1,109.27,108.82,108.97,8956.0,108.4832,108.6522,108.2048,108.3539,8956.0
2022-01-06 10:00:00,109.2,109.47,108.58,108.72,29386.0,108.5826,108.8511,107.9661,108.1054,29386.0
2022-01-06 10:10:00,108.58,108.98,108.25,108.68,18495.0,107.9661,108.3639,107.638,108.0656,18495.0
2022-01-06 10:20:00,108.71,109.26,108.59,109.11,50636.0,108.0954,108.6423,107.9761,108.4931,50636.0
2022-01-06 10:30:00,109.12,109.87,109.04,109.69,14609.0,108.5031,109.2488,108.4235,109.0699,14609.0
2022-01-06 10:40:00,109.62,109.62,109.18,109.43,5380.0,109.0003,109.0003,108.5628,108.8113,5380.0
2022-01-06 10:50:00,109.37,109.37,108.76,108.77,13944.0,108.7517,108.7517,108.1451,108.1551,13944.0
2022-01-06 11:00:00,108.77,108.78,108.26,108.76,11852.0,108.1551,108.165,107.648,108.1451,11852.0
2022-01-06 11:10:00,108.79,108.99,108.54,108.59,15714.0,108.175,108.3738,107.9264,107.9761,15714.0
2022-01-06 11:20:00,108.61,108.62,108.06,108.33,48890.0,107.996,108.0059,107.4491,107.7176,48890.0
2022-01-06 11:30:00,108.31,108.61,108.03,108.35,14342.0,107.6977,107.996,107.4193,107.7374,14342.0
2022-01-06 11:40:00,108.28,108.7,108.26,108.63,11359.0,107.6678,108.0855,107.648,108.0159,11359.0
2022-01-06 11:50:00,108.66,109.22,108.6,109.15,9697.0,108.0457,108.6025,107.986,108.5329,9697.0
2022-01-06 12:00:00,109.18,109.24,108.8,109.07,17558.0,108.5628,108.6224,108.1849,108.4534,17558.0
2022-01-06 12:10:00,108.97,109.01,108.52,108.68,12448.0,108.3539,108.3937,107.9065,108.0656,12448.0
2022-01-06 12:20:00,108.68,109.24,108.63,109.24,12724.0,108.0656,108.6224,108.0159,108.6224,12724.0
2022-01-06 12:30:00,109.23,109.56,109.06,109.21,21005.0,108.6125,108.9406,108.4434,108.5926,21005.0
2022-01-06 12:40:00,109.25,110.0,109.25,109.96,41451.0,108.6324,109.3781,108.6324,109.3383,41451.0
2022-01-06 12:50:00,109.89,110.11,109.79,109.79,5538.0,109.2687,109.4875,109.1693,109.1693,5538.0
2022-01-06 13:00:00,109.66,109.98,109.65,109.88,4068.0,109.04,109.3582,109.0301,109.2588,4068.0
2022-01-06 13:10:00,109.98,110.07,109.73,110.02,4875.0,109.3582,109.4477,109.1096,109.398,4875.0
2022-01-06 13:20:00,109.96,109.96,109.44,109.51,3811.0,109.3383,109.3383,108.8213,108.8909,3811.0
2022-01-06 13:30:00,109.52,109.73,109.49,109.52,3765.0,108.9008,109.1096,108.871,108.9008,3765.0
2022-01-06 13:40:00,109.61,109.95,109.54,109.92,7031.0,108.9903,109.3284,108.9207,109.2986,7031.0
2022-01-06 13:50:00,109.86,110.11,109.86,110.0,5457.0,109.2389,109.4875,109.2389,109.3781,5457.0
2022-01-06 14:00:00,109.94,109.94,109.75,109.78,10580.0,109.3185,109.3185,109.1295,109.1594,10580.0
2022-01-06 14:10:00,109.9,110.08,109.62,109.75,10493.0,109.2787,109.4577,109.0003,109.1295,10493.0
2022-01-06 14:20:00,109.78,109.89,109.68,109.89,9041.0,109.1594,109.2687,109.0599,109.2687,9041.0
2022-01-06 14:30:00,109.93,109.98,109.66,109.8,6697.0,109.3085,109.3582,109.04,109.1792,6697.0
2022-01-06 14:40:00,109.75,110.15,109.71,110.15,7469.0,109.1295,109.5273,109.0898,109.5273,7469.0
2022-01-06 14:50:00,110.19,110.46,110.05,110.22,13706.0,109.567,109.8355,109.4278,109.5969,13706.0
2022-01-06 15:00:00,110.28,110.49,110.21,110.37,18644.0,109.6565,109.8653,109.5869,109.746,18644.0
2022-01-06 15:10:00,110.2,110.25,109.87,109.92,10504.0,109.577,109.6267,109.2488,109.2986,10504.0
2022-01-06 15:20:00,109.95,110.23,109.87,110.23,10333.0,109.3284,109.6068,109.2488,109.6068,10333.0
2022-01-06 15:30:00,110.17,110.21,109.85,109.89,19385.0,109.5472,109.5869,109.229,109.2687,19385.0
2022-01-06 15:40:00,109.93,110.21,109.9,110.06,22714.0,109.3085,109.5869,109.2787,109.4378,22714.0
2022-01-06 15:50:00,110.02,110.11,109.78,109.97,87099.0,109.398,109.4875,109.1594,109.3483,87099.0
2022-01-07 09:30:00,109.8,109.81,108.83,109.2,15284.0,109.1792,109.1892,108.2147,108.5826,15284.0
2022-01-07 09:40:00,109.47,110.12,109.41,109.51,10775.0,108.8511,109.4974,108.7914,108.8909,10775.0
2022-01-07 09:50:00,109.39,110.25,109.31,109.79,7786.0,108.7716,109.6267,108.692,109.1693,7786.0
2022-01-07 10:00:00,109.96,110.14,109.26,109.45,10641.0,109.3383,109.5173,108.6423,108.8312,10641.0
2022-01-07 10:10:00,109.26,109.45,108.85,108.85,19739.0,108.6423,108.8312,108.2346,108.2346,19739.0
2022-01-07 10:20:00,108.95,108.96,108.59,108.63,6937.0,108.3341,108.344,107.9761,108.0159,6937.0
2022-01-07 10:30:00,108.56,108.72,108.12,108.16,8379.0,107.9463,108.1054,107.5087,107.5485,8379.0
2022-01-07 10:40:00,108.15,108.4,107.63,107.63,5372.0,107.5386,107.7872,107.0215,107.0215,5372.0
2022-01-07 10:50:00,107.68,107.75,107.25,107.61,13122.0,107.0712,107.1408,106.6437,107.0016,13122.0
2022-01-07 11:00:00,107.67,108.0,107.62,107.74,9722.0,107.0613,107.3894,107.0116,107.1309,9722.0
2022-01-07 11:10:00,107.67,108.03,107.59,107.74,27172.0,107.0613,107.4193,106.9817,107.1309,27172.0
2022-01-07 11:20:00,107.76,108.17,107.76,108.02,16700.0,107.1508,107.5585,107.1508,107.4093,16700.0
2022-01-07 11:30:00,108.02,108.08,107.57,107.64,7287.0,107.4093,107.469,106.9619,107.0315,7287.0
2022-01-07 11:40:00,107.64,107.69,107.39,107.64,9045.0,107.0315,107.0812,106.7829,107.0315,9045.0
2022-01-07 11:50:00,107.74,107.97,107.74,107.76,5298.0,107.1309,107.3596,107.1309,107.1508,5298.0
2022-01-07 12:00:00,107.84,107.85,107.47,107.61,5415.0,107.2303,107.2403,106.8624,107.0016,5415.0
2022-01-07 12:10:00,107.69,107.7,107.49,107.56,5309.0,107.0812,107.0911,106.8823,106.9519,5309.0
2022-01-07 12:20:00,107.55,107.67,107.24,107.45,7552.0,106.942,107.0613,106.6337,106.8425,7552.0
2022-01-07 12:30:00,107.4,107.4,107.05,107.17,3600.0,106.7928,106.7928,106.4448,106.5641,3600.0
2022-01-07 12:40:00,107.21,107.21,106.69,106.69,7386.0,106.6039,106.6039,106.0868,106.0868,7386.0
2022-01-07 12:50:00,106.71,107.03,106.7,107.03,10230.0,106.1067,106.4249,106.0968,106.4249,10230.0
2022-01-07 13:00:00,106.95,107.07,106.86,107.05,2995.0,106.3454,106.4647,106.2559,106.4448,2995.0
2022-01-07 13:10:00,107.01,107.07,106.92,107.0,6828.0,106.405,106.4647,106.3155,106.3951,6828.0
2022-01-07 13:20:00,107.06,107.19,106.93,106.93,6466.0,106.4547,106.584,106.3255,106.3255,6466.0
2022-01-07 13:30:00,106.95,107.19,106.93,106.99,4649.0,106.3454,106.584,106.3255,106.3851,4649.0
2022-01-07 13:40:00,107.05,107.23,106.98,107.18,9334.0,106.4448,106.6238,106.3752,106.5741,9334.0
2022-01-07 13:50:00,107.17,107.62,107.16,107.44,4320.0,106.5641,107.0116,106.5542,106.8326,4320.0
2022-01-07 14:00:00,107.39,107.73,107.39,107.46,6112.0,106.7829,107.1209,106.7829,106.8525,6112.0
2022-01-07 14:10:00,107.46,107.47,107.35,107.45,3940.0,106.8525,106.8624,106.7431,106.8425,3940.0
2022-01-07 14:20:00,107.48,107.49,107.01,107.01,10948.0,106.8724,106.8823,106.405,106.405,10948.0
2022-01-07 14:30:00,107.0,107.05,106.81,106.92,12840.0,106.3951,106.4448,106.2061,106.3155,12840.0
2022-01-07 14:40:00,106.94,107.23,106.77,107.13,8368.0,106.3354,106.6238,106.1664,106.5243,8368.0
2022-01-07 14:50:00,107.13,107.31,107.0,107.03,6187.0,106.5243,106.7033,106.3951,106.4249,6187.0
2022-01-07 15:00:00,107.04,107.49,106.97,107.31,14509.0,106.4348,106.8823,106.3652,106.7033,14509.0
2022-01-07 15:10:00,107.28,107.28,107.0,107.04,11696.0,106.6735,106.6735,106.3951,106.4348,11696.0
2022-01-07 15:20:00,107.03,107.05,106.9,107.0,15453.0,106.4249,106.4448,106.2956,106.3951,15453.0
2022-01-07 15:30:00,106.97,107.15,106.94,107.08,22110.0,106.3652,106.5442,106.3354,106.4746,22110.0
2022-01-07 15:40:00,107.08,107.25,106.91,106.95,31091.0,106.4746,106.6437,106.3056,106.3454,31091.0
2022-01-07 15:50:00,106.96,106.99,106.62,106.69,86367.0,106.3553,106.3851,106.0172,106.0868,86367.0
2022-01-10 09:30:00,105.92,106.25,105.5,105.84,53434.0,105.3212,105.6493,104.9036,105.2416,53434.0
2022-01-10 09:40:00,105.93,106.66,105.54,105.76,14822.0,105.3311,106.057,104.9433,105.1621,14822.0
2022-01-10 09:50:00,105.8,105.8,105.15,105.57,16482.0,105.2019,105.2019,104.5555,104.9732,16482.0
2022-01-10 10:00:00,105.27,105.52,104.93,105.52,29372.0,104.6749,104.9234,104.3368,104.9234,29372.0
2022-01-10 10:10:00,105.45,105.45,104.06,104.15,105961.0,104.8538,104.8538,103.4717,103.5612,105961.0
2022-01-10 10:20:00,104.3,105.01,104.13,104.72,29612.0,103.7103,104.4163,103.5413,104.128,29612.0
2022-01-10 10:30:00,104.84,105.16,104.63,104.72,8404.0,104.2473,104.5655,104.0385,104.128,8404.0
2022-01-10 10:40:00,104.66,104.8,103.59,104.21,25906.0,104.0683,104.2075,103.0044,103.6208,25906.0
2022-01-10 10:50:00,104.22,104.44,103.89,104.16,12956.0,103.6308,103.8495,103.3027,103.5711,12956.0
2022-01-10 11:00:00,104.01,104.48,103.87,104.4,16012.0,103.422,103.8893,103.2828,103.8098,16012.0
2022-01-10 11:10:00,104.39,104.65,104.3,104.63,14239.0,103.7998,104.0584,103.7103,104.0385,14239.0
2022-01-10 11:20:00,104.63,104.95,104.39,104.68,26111.0,104.0385,104.3567,103.7998,104.0882,26111.0
2022-01-10 11:30:00,104.6,104.83,104.18,104.18,21943.0,104.0086,104.2373,103.591,103.591,21943.0
2022-01-10 11:40:00,104.18,104.75,104.07,104.33,12853.0,103.591,104.1578,103.4816,103.7402,12853.0
2022-01-10 11:50:00,104.25,104.28,104.0,104.26,5379.0,103.6606,103.6905,103.412,103.6706,5379.0
2022-01-10 12:00:00,104.25,104.3,103.89,104.1,12315.0,103.6606,103.7103,103.3027,103.5115,12315.0
2022-01-10 12:10:00,104.12,104.46,104.1,104.29,9137.0,103.5314,103.8694,103.5115,103.7004,9137.0
2022-01-10 12:20:00,104.37,104.38,104.03,104.13,16795.0,103.7799,103.7899,103.4419,103.5413,16795.0
2022-01-10 12:30:00,104.14,104.22,103.7,103.71,9116.0,103.5512,103.6308,103.1137,103.1237,9116.0
2022-01-10 12:40:00,103.7,104.28,103.7,104.07,18096.0,103.1137,103.6905,103.1137,103.4816,18096.0
2022-01-10 12:50:00,104.08,104.65,104.03,104.47,10883.0,103.4916,104.0584,103.4419,103.8794,10883.0
2022-01-10 13:00:00,104.6,104.9,104.53,104.89,9395.0,104.0086,104.3069,103.939,104.297,9395.0
2022-01-10 13:10:00,104.99,105.2,104.89,104.95,6328.0,104.3964,104.6053,104.297,104.3567,6328.0
2022-01-10 13:20:00,105.0,105.62,104.96,105.36,14258.0,104.4064,105.0229,104.3666,104.7643,14258.0
2022-01-10 13:30:00,105.33,105.43,105.17,105.17,2676.0,104.7345,104.834,104.5754,104.5754,2676.0
2022-01-10 13:40:00,105.17,105.81,105.17,105.78,7611.0,104.5754,105.2118,104.5754,105.182,7611.0
2022-01-10 13:50:00,105.81,106.32,105.81,106.21,12421.0,105.2118,105.7189,105.2118,105.6095,12421.0
2022-01-10 14:00:00,106.17,106.61,106.17,106.49,9822.0,105.5698,106.0073,105.5698,105.888,9822.0
2022-01-10 14:10:00,106.51,106.61,106.09,106.39,20251.0,105.9078,106.0073,105.4902,105.7885,20251.0
2022-01-10 14:20:00,106.3,106.88,106.3,106.86,7919.0,105.699,106.2758,105.699,106.2559,7919.0
2022-01-10 14:30:00,106.81,106.88,106.53,106.86,8674.0,106.2061,106.2758,105.9277,106.2559,8674.0
2022-01-10 14:40:00,106.88,107.0,106.53,106.54,11912.0,106.2758,106.3951,105.9277,105.9377,11912.0
2022-01-10 14:50:00,106.52,106.77,106.35,106.73,8709.0,105.9178,106.1664,105.7487,106.1266,8709.0
2022-01-10 15:00:00,106.76,106.91,106.46,106.52,11935.0,106.1564,106.3056,105.8581,105.9178,11935.0
2022-01-10 15:10:00,106.64,106.79,106.54,106.54,13051.0,106.0371,106.1863,105.9377,105.9377,13051.0
2022-01-10 15:20:00,106.59,106.88,106.51,106.68,7427.0,105.9874,106.2758,105.9078,106.0769,7427.0
2022-01-10 15:30:00,106.68,106.98,106.62,106.91,14545.0,106.0769,106.3752,106.0172,106.3056,14545.0
2022-01-10 15:40:00,106.92,107.07,106.72,107.06,22395.0,106.3155,106.4647,106.1167,106.4547,22395.0
2022-01-10 15:50:00,107.03,108.0,107.01,107.78,159592.0,106.4249,107.3894,106.405,107.1707,159592.0
2022-01-11 09:30:00,108.25,108.38,106.68,106.68,19691.0,107.638,107.7673,106.0769,106.0769,19691.0
2022-01-11 09:40:00,106.69,106.69,105.71,105.89,7262.0,106.0868,106.0868,105.1124,105.2914,7262.0
2022-01-11 09:50:00,106.2,106.73,106.1,106.57,7357.0,105.5996,106.1266,105.5002,105.9675,7357.0
2022-01-11 10:00:00,106.66,107.12,106.36,106.36,4178.0,106.057,106.5144,105.7587,105.7587,4178.0
2022-01-11 10:10:00,106.66,106.82,106.2,106.6,5686.0,106.057,106.2161,105.5996,105.9973,5686.0
2022-01-11 10:20:00,106.53,106.73,106.31,106.72,3102.0,105.9277,106.1266,105.709,106.1167,3102.0
2022-01-11 10:30:00,106.68,106.86,106.08,106.13,4749.0,106.0769,106.2559,105.4803,105.53,4749.0
2022-01-11 10:40:00,106.14,106.14,105.39,105.87,4365.0,105.5399,105.5399,104.7942,105.2715,4365.0
2022-01-11 10:50:00,105.77,106.19,105.77,105.89,4008.0,105.172,105.5897,105.172,105.2914,4008.0
2022-01-11 11:00:00,105.98,106.26,105.89,106.04,6094.0,105.3808,105.6593,105.2914,105.4405,6094.0
2022-01-11 11:10:00,106.15,106.68,106.08,106.68,6977.0,105.5499,106.0769,105.4803,106.0769,6977.0
2022-01-11 11:20:00,106.76,107.09,106.75,106.83,8555.0,106.1564,106.4846,106.1465,106.226,8555.0
2022-01-11 11:30:00,106.87,107.17,106.77,107.14,4354.0,106.2658,106.5641,106.1664,106.5343,4354.0
2022-01-11 11:40:00,107.25,107.48,106.93,106.95,6586.0,106.6437,106.8724,106.3255,106.3454,6586.0
2022-01-11 11:50:00,107.01,107.18,106.91,106.91,5660.0,106.405,106.5741,106.3056,106.3056,5660.0
2022-01-11 12:00:00,107.05,107.25,106.99,107.21,4646.0,106.4448,106.6437,106.3851,106.6039,4646.0
2022-01-11 12:10:00,107.12,107.12,106.87,107.04,23655.0,106.5144,106.5144,106.2658,106.4348,23655.0
2022-01-11 12:20:00,107.11,107.44,106.97,107.38,12013.0,106.5045,106.8326,106.3652,106.7729,12013.0
2022-01-11 12:30:00,107.37,107.69,107.1,107.69,9859.0,106.763,107.0812,106.4945,107.0812,9859.0
2022-01-11 12:40:00,107.65,108.36,107.65,108.36,16946.0,107.0414,107.7474,107.0414,107.7474,16946.0
2022-01-11 12:50:00,108.4,108.55,108.26,108.45,13540.0,107.7872,107.9363,107.648,107.8369,13540.0
2022-01-11 13:00:00,108.44,108.52,108.15,108.15,12502.0,107.8269,107.9065,107.5386,107.5386,12502.0
2022-01-11 13:10:00,108.26,108.63,108.25,108.63,7025.0,107.648,108.0159,107.638,108.0159,7025.0
2022-01-11 13:20:00,108.59,108.99,108.56,108.91,12913.0,107.9761,108.3738,107.9463,108.2943,12913.0
2022-01-11 13:30:00,108.91,109.01,108.65,108.81,8387.0,108.2943,108.3937,108.0357,108.1948,8387.0
2022-01-11 13:40:00,108.81,109.04,108.74,108.79,11380.0,108.1948,108.4235,108.1252,108.175,11380.0
2022-01-11 13:50:00,108.79,109.0,108.69,108.93,7426.0,108.175,108.3838,108.0755,108.3142,7426.0
2022-01-11 14:00:00,108.97,109.36,108.87,109.12,27137.0,108.3539,108.7417,108.2545,108.5031,27137.0
2022-01-11 14:10:00,109.05,109.07,108.86,108.98,8340.0,108.4335,108.4534,108.2446,108.3639,8340.0
2022-01-11 14:20:00,108.96,109.32,108.82,109.2,15187.0,108.344,108.702,108.2048,108.5826,15187.0
2022-01-11 14:30:00,109.21,109.49,109.11,109.45,17679.0,108.5926,108.871,108.4931,108.8312,17679.0
2022-01-11 14:40:00,109.4,109.75,109.4,109.54,20999.0,108.7815,109.1295,108.7815,108.9207,20999.0
2022-01-11 14:50:00,109.53,109.98,109.5,109.86,63259.0,108.9108,109.3582,108.8809,109.2389,63259.0
2022-01-11 15:00:00,109.86,110.04,109.79,109.87,24137.0,109.2389,109.4179,109.1693,109.2488,24137.0
2022-01-11 15:10:00,109.94,110.29,109.89,110.29,23733.0,109.3185,109.6665,109.2687,109.6665,23733.0
2022-01-11 15:20:00,110.29,110.57,110.24,110.31,38704.0,109.6665,109.9449,109.6168,109.6864,38704.0
2022-01-11 15:30:00,110.34,110.38,109.93,110.07,43697.0,109.7162,109.756,109.3085,109.4477,43697.0
2022-01-11 15:40:00,110.06,110.29,109.84,110.2,42584.0,109.4378,109.6665,109.219,109.577,42584.0
2022-01-11 15:50:00,110.15,110.27,109.8,109.98,134710.0,109.5273,109.6466,109.1792,109.3582,134710.0
2022-01-12 09:30:00,110.73,111.03,110.46,110.65,9335.0,110.104,110.4023,109.8355,110.0244,9335.0
2022-01-12 09:40:00,110.83,111.38,110.83,111.29,3530.0,110.2034,110.7503,110.2034,110.6608,3530.0
2022-01-12 09:50:00,111.18,111.18,110.84,110.9,30958.0,110.5514,110.5514,110.2134,110.273,30958.0
2022-01-12 10:00:00,111.02,111.02,110.65,110.94,8177.0,110.3923,110.3923,110.0244,110.3128,8177.0
2022-01-12 10:10:00,110.91,111.0,110.56,110.9,5988.0,110.283,110.3725,109.9349,110.273,5988.0
2022-01-12 10:20:00,110.87,110.89,110.39,110.45,5508.0,110.2432,110.2631,109.7659,109.8256,5508.0
2022-01-12 10:30:00,110.57,110.57,109.73,109.73,12277.0,109.9449,109.9449,109.1096,109.1096,12277.0
2022-01-12 10:40:00,109.66,109.87,109.37,109.51,14634.0,109.04,109.2488,108.7517,108.8909,14634.0
2022-01-12 10:50:00,109.5,109.61,109.04,109.07,8485.0,108.8809,108.9903,108.4235,108.4534,8485.0
2022-01-12 11:00:00,109.09,109.33,108.43,108.43,5569.0,108.4733,108.7119,107.817,107.817,5569.0
2022-01-12 11:10:00,108.47,108.6,108.28,108.35,2666.0,107.8568,107.986,107.6678,107.7374,2666.0
2022-01-12 11:20:00,108.45,108.95,108.45,108.92,2450.0,107.8369,108.3341,107.8369,108.3042,2450.0
2022-01-12 11:30:00,108.97,109.35,108.96,108.96,6520.0,108.3539,108.7318,108.344,108.344,6520.0
2022-01-12 11:40:00,109.07,109.27,109.02,109.23,3364.0,108.4534,108.6522,108.4037,108.6125,3364.0
2022-01-12 11:50:00,109.25,109.28,109.14,109.19,1666.0,108.6324,108.6622,108.523,108.5727,1666.0
2022-01-12 12:00:00,109.12,109.31,109.09,109.13,6349.0,108.5031,108.692,108.4733,108.513,6349.0
2022-01-12 12:10:00,109.17,109.24,108.97,109.19,1628.0,108.5528,108.6224,108.3539,108.5727,1628.0
2022-01-12 12:20:00,109.37,109.39,109.2,109.2,1507.0,108.7517,108.7716,108.5826,108.5826,1507.0
2022-01-12 12:30:00,109.19,109.35,109.18,109.33,3043.0,108.5727,108.7318,108.5628,108.7119,3043.0
2022-01-12 12:40:00,109.4,109.71,109.39,109.64,3516.0,108.7815,109.0898,108.7716,109.0201,3516.0
2022-01-12 12:50:00,109.59,109.71,109.56,109.71,1349.0,108.9704,109.0898,108.9406,109.0898,1349.0
2022-01-12 13:00:00,109.69,109.82,109.67,109.79,1454.0,109.0699,109.1991,109.05,109.1693,1454.0
2022-01-12 13:10:00,109.82,109.86,109.62,109.66,4703.0,109.1991,109.2389,109.0003,109.04,4703.0
2022-01-12 13:20:00,109.68,110.03,109.66,109.89,5550.0,109.0599,109.4079,109.04,109.2687,5550.0
2022-01-12 13:30:00,109.78,110.0,109.78,110.0,2966.0,109.1594,109.3781,109.1594,109.3781,2966.0
2022-01-12 13:40:00,109.93,110.32,109.86,110.32,7565.0,109.3085,109.6963,109.2389,109.6963,7565.0
2022-01-12 13:50:00,110.37,110.45,110.1,110.13,11023.0,109.746,109.8256,109.4775,109.5074,11023.0
2022-01-12 14:00:00,110.08,110.08,109.69,109.72,5403.0,109.4577,109.4577,109.0699,109.0997,5403.0
2022-01-12 14:10:00,109.71,109.99,109.58,109.95,5236.0,109.0898,109.3682,108.9605,109.3284,5236.0
2022-01-12 14:20:00,109.94,110.28,109.86,110.28,7863.0,109.3185,109.6565,109.2389,109.6565,7863.0
2022-01-12 14:30:00,110.18,110.19,110.03,110.18,4376.0,109.5571,109.567,109.4079,109.5571,4376.0
2022-01-12 14:40:00,110.18,110.21,110.03,110.16,7849.0,109.5571,109.5869,109.4079,109.5372,7849.0
2022-01-12 14:50:00,110.16,110.52,110.16,110.49,10532.0,109.5372,109.8952,109.5372,109.8653,10532.0
2022-01-12 15:00:00,110.46,110.46,110.14,110.3,20102.0,109.8355,109.8355,109.5173,109.6764,20102.0
2022-01-12 15:10:00,110.32,110.6,110.24,110.58,13646.0,109.6963,109.9747,109.6168,109.9548,13646.0
2022-01-12 15:20:00,110.59,110.59,110.29,110.52,15632.0,109.9648,109.9648,109.6665,109.8952,15632.0
2022-01-12 15:30:00,110.48,110.56,110.1,110.15,21974.0,109.8554,109.9349,109.4775,109.5273,21974.0
2022-01-12 15:40:00,110.19,110.51,110.11,110.47,24849.0,109.567,109.8852,109.4875,109.8455,24849.0
2022-01-12 15:50:00,110.41,110.56,110.01,110.16,108525.0,109.7858,109.9349,109.3881,109.5372,108525.0
2022-01-13 09:30:00,110.71,111.6,110.43,111.6,31487.0,110.0841,110.9691,109.8057,110.9691,31487.0
2022-01-13 09:40:00,111.42,111.84,111.12,111.78,10073.0,110.7901,111.2077,110.4918,111.1481,10073.0
2022-01-13 09:50:00,111.68,111.85,111.25,111.38,9791.0,111.0486,111.2177,110.621,110.7503,9791.0
2022-01-13 10:00:00,111.32,111.52,110.9,111.09,5859.0,110.6907,110.8895,110.273,110.462,5859.0
2022-01-13 10:10:00,111.06,111.16,110.68,110.9,9910.0,110.4321,110.5316,110.0543,110.273,9910.0
2022-01-13 10:20:00,110.86,110.9,110.25,110.34,9442.0,110.2333,110.273,109.6267,109.7162,9442.0
2022-01-13 10:30:00,110.35,110.43,109.48,109.48,9860.0,109.7261,109.8057,108.8611,108.8611,9860.0
2022-01-13 10:40:00,109.58,109.9,109.56,109.56,13050.0,108.9605,109.2787,108.9406,108.9406,13050.0
2022-01-13 10:50:00,109.56,109.56,108.73,108.91,16503.0,108.9406,108.9406,108.1153,108.2943,16503.0
2022-01-13 11:00:00,108.95,109.04,108.5,108.91,15389.0,108.3341,108.4235,107.8866,108.2943,15389.0
2022-01-13 11:10:00,108.8,109.21,108.59,108.94,10394.0,108.1849,108.5926,107.9761,108.3241,10394.0
2022-01-13 11:20:00,108.9,109.46,108.9,109.38,21889.0,108.2843,108.8412,108.2843,108.7616,21889.0
2022-01-13 11:30:00,109.4,109.9,109.37,109.76,6749.0,108.7815,109.2787,108.7517,109.1395,6749.0
2022-01-13 11:40:00,109.7,109.97,109.69,109.9,11614.0,109.0798,109.3483,109.0699,109.2787,11614.0
2022-01-13 11:50:00,109.96,110.06,109.78,109.78,23543.0,109.3383,109.4378,109.1594,109.1594,23543.0
2022-01-13 12:00:00,109.74,109.82,109.29,109.31,4298.0,109.1196,109.1991,108.6721,108.692,4298.0
2022-01-13 12:10:00,109.31,109.31,108.5,108.52,7340.0,108.692,108.692,107.8866,107.9065,7340.0
2022-01-13 12:20:00,108.52,108.52,107.96,108.34,6759.0,107.9065,107.9065,107.3496,107.7275,6759.0
2022-01-13 12:30:00,108.2,108.59,108.19,108.38,7698.0,107.5883,107.9761,107.5783,107.7673,7698.0
2022-01-13 12:40:00,108.46,108.51,108.02,108.02,6664.0,107.8468,107.8965,107.4093,107.4093,6664.0
2022-01-13 12:50:00,108.0,108.09,107.78,107.99,17629.0,107.3894,107.4789,107.1707,107.3795,17629.0
2022-01-13 13:00:00,108.12,108.27,107.8,108.21,27598.0,107.5087,107.6579,107.1906,107.5982,27598.0
2022-01-13 13:10:00,108.23,108.35,108.03,108.16,17547.0,107.6181,107.7374,107.4193,107.5485,17547.0
2022-01-13 13:20:00,108.11,108.39,108.03,108.39,7837.0,107.4988,107.7772,107.4193,107.7772,7837.0
2022-01-13 13:30:00,108.33,108.4,108.1,108.25,12395.0,107.7176,107.7872,107.4889,107.638,12395.0
2022-01-13 13:40:00,108.2,108.21,107.93,108.13,11908.0,107.5883,107.5982,107.3198,107.5187,11908.0
2022-01-13 13:50:00,108.14,108.58,108.13,108.51,3900.0,107.5286,107.9661,107.5187,107.8965,3900.0
2022-01-13 14:00:00,108.59,108.68,108.45,108.53,2389.0,107.9761,108.0656,107.8369,107.9164,2389.0
2022-01-13 14:10:00,108.53,108.53,108.3,108.36,2917.0,107.9164,107.9164,107.6877,107.7474,2917.0
2022-01-13 14:20:00,108.34,108.39,108.22,108.22,4696.0,107.7275,107.7772,107.6082,107.6082,4696.0
2022-01-13 14:30:00,108.21,108.24,107.91,107.92,6434.0,107.5982,107.6281,107.2999,107.3099,6434.0
2022-01-13 14:40:00,107.95,108.2,107.77,108.2,7171.0,107.3397,107.5883,107.1607,107.5883,7171.0
2022-01-13 14:50:00,108.15,108.4,108.13,108.35,3654.0,107.5386,107.7872,107.5187,107.7374,3654.0
2022-01-13 15:00:00,108.33,108.35,107.91,107.92,5074.0,107.7176,107.7374,107.2999,107.3099,5074.0
2022-01-13 15:10:00,107.86,108.02,107.68,108.0,7081.0,107.2502,107.4093,107.0712,107.3894,7081.0
2022-01-13 15:20:00,107.97,107.97,107.68,107.77,10667.0,107.3596,107.3596,107.0712,107.1607,10667.0
2022-01-13 15:30:00,107.85,107.96,107.34,107.34,21635.0,107.2403,107.3496,106.7332,106.7332,21635.0
2022-01-13 15:40:00,107.37,107.47,107.12,107.13,18000.0,106.763,106.8624,106.5144,106.5243,18000.0
2022-01-13 15:50:00,107.12,107.4,107.03,107.29,59460.0,106.5144,106.7928,106.4249,106.6834,59460.0
2022-01-14 09:30:00,105.65,106.57,105.49,106.26,15454.0,105.0527,105.9675,104.8936,105.6593,15454.0
2022-01-14 09:40:00,106.4,106.6,105.98,106.28,6007.0,105.7985,105.9973,105.3808,105.6791,6007.0
2022-01-14 09:50:00,106.31,106.86,106.29,106.72,2951.0,105.709,106.2559,105.6891,106.1167,2951.0
2022-01-14 10:00:00,106.55,106.97,106.52,106.97,2748.0,105.9476,106.3652,105.9178,106.3652,2748.0
2022-01-14 10:10:00,106.88,107.01,106.56,106.95,2957.0,106.2758,106.405,105.9576,106.3454,2957.0
2022-01-14 10:20:00,106.91,107.02,106.4,106.78,3959.0,106.3056,106.415,105.7985,106.1763,3959.0
2022-01-14 10:30:00,106.44,106.67,106.29,106.3,8222.0,105.8382,106.0669,105.6891,105.699,8222.0
2022-01-14 10:40:00,106.21,106.32,105.93,106.32,6206.0,105.6095,105.7189,105.3311,105.7189,6206.0
2022-01-14 10:50:00,106.24,106.24,105.77,105.97,4114.0,105.6394,105.6394,105.172,105.3709,4114.0
2022-01-14 11:00:00,106.07,106.17,105.68,105.68,3155.0,105.4703,105.5698,105.0825,105.0825,3155.0
2022-01-14 11:10:00,105.51,105.51,105.13,105.23,4237.0,104.9135,104.9135,104.5356,104.6351,4237.0
2022-01-14 11:20:00,105.26,105.75,105.21,105.58,5077.0,104.6649,105.1521,104.6152,104.9831,5077.0
2022-01-14 11:30:00,105.54,105.83,105.53,105.81,2682.0,104.9433,105.2317,104.9334,105.2118,2682.0
2022-01-14 11:40:00,105.8,106.2,105.71,105.91,5358.0,105.2019,105.5996,105.1124,105.3112,5358.0
2022-01-14 11:50:00,106.0,106.13,105.95,106.08,2411.0,105.4007,105.53,105.351,105.4803,2411.0
2022-01-14 12:00:00,106.0,106.22,105.89,105.99,8154.0,105.4007,105.6195,105.2914,105.3908,8154.0
2022-01-14 12:10:00,105.95,106.06,105.9,106.03,2800.0,105.351,105.4604,105.3013,105.4306,2800.0
2022-01-14 12:20:00,105.98,106.09,105.88,105.93,6222.0,105.3808,105.4902,105.2814,105.3311,6222.0
2022-01-14 12:30:00,105.97,106.26,105.95,106.04,6284.0,105.3709,105.6593,105.351,105.4405,6284.0
2022-01-14 12:40:00,105.92,105.93,105.43,105.48,6743.0,105.3212,105.3311,104.834,104.8837,6743.0
2022-01-14 12:50:00,105.55,105.55,105.13,105.13,2657.0,104.9533,104.9533,104.5356,104.5356,2657.0
2022-01-14 13:00:00,105.16,105.48,105.16,105.47,3426.0,104.5655,104.8837,104.5655,104.8737,3426.0
2022-01-14 13:10:00,105.44,105.99,105.44,105.99,6900.0,104.8439,105.3908,104.8439,105.3908,6900.0
2022-01-14 13:20:00,105.96,105.96,105.59,105.7,3882.0,105.361,105.361,104.993,105.1024,3882.0
2022-01-14 13:30:00,105.7,105.8,105.4,105.4,3530.0,105.1024,105.2019,104.8041,104.8041,3530.0
2022-01-14 13:40:00,105.31,105.86,105.3,105.79,6027.0,104.7146,105.2615,104.7047,105.1919,6027.0
2022-01-14 13:50:00,105.8,106.31,105.75,106.26,4392.0,105.2019,105.709,105.1521,105.6593,4392.0
2022-01-14 14:00:00,106.31,106.42,106.0,106.08,7451.0,105.709,105.8184,105.4007,105.4803,7451.0
2022-01-14 14:10:00,106.01,106.26,106.01,106.03,4096.0,105.4107,105.6593,105.4107,105.4306,4096.0
2022-01-14 14:20:00,106.05,106.39,105.92,105.98,17709.0,105.4504,105.7885,105.3212,105.3808,17709.0
2022-01-14 14:30:00,105.91,106.47,105.91,106.31,9035.0,105.3112,105.8681,105.3112,105.709,9035.0
2022-01-14 14:40:00,106.23,106.3,106.06,106.14,6569.0,105.6294,105.699,105.4604,105.5399,6569.0
2022-01-14 14:50:00,106.27,106.43,106.08,106.1,4698.0,105.6692,105.8283,105.4803,105.5002,4698.0
2022-01-14 15:00:00,106.07,106.26,106.02,106.06,8572.0,105.4703,105.6593,105.4206,105.4604,8572.0
2022-01-14 15:10:00,106.05,106.37,106.03,106.26,8307.0,105.4504,105.7686,105.4306,105.6593,8307.0
2022-01-14 15:20:00,106.25,106.5,106.19,106.21,12244.0,105.6493,105.8979,105.5897,105.6095,12244.0
2022-01-14 15:30:00,106.24,106.9,106.24,106.77,28442.0,105.6394,106.2956,105.6394,106.1664,28442.0
2022-01-14 15:40:00,106.67,106.92,106.47,106.68,30437.0,106.0669,106.3155,105.8681,106.0769,30437.0
2022-01-14 15:50:00,106.68,106.88,106.5,106.64,54927.0,106.0769,106.2758,105.8979,106.0371,54927.0
2022-01-18 09:30:00,105.05,105.38,104.07,104.95,52802.0,104.4561,104.7842,103.4816,104.3567,52802.0
2022-01-18 09:40:00,104.95,105.05,104.44,104.73,6697.0,104.3567,104.4561,103.8495,104.1379,6697.0
2022-01-18 09:50:00,104.83,105.3,104.64,105.2,7254.0,104.2373,104.7047,104.0484,104.6053,7254.0
2022-01-18 10:00:00,105.07,105.16,104.57,105.02,23904.0,104.476,104.5655,103.9788,104.4263,23904.0
2022-01-18 10:10:00,105.02,105.7,105.01,105.06,41595.0,104.4263,105.1024,104.4163,104.466,41595.0
2022-01-18 10:20:00,105.05,105.09,104.7,104.96,7679.0,104.4561,104.4959,104.1081,104.3666,7679.0
2022-01-18 10:30:00,104.94,105.03,104.75,104.85,10347.0,104.3467,104.4362,104.1578,104.2572,10347.0
2022-01-18 10:40:00,104.89,105.77,104.72,104.86,27328.0,104.297,105.172,104.128,104.2672,27328.0
2022-01-18 10:50:00,104.88,105.0,104.5,104.77,17242.0,104.2871,104.4064,103.9092,104.1777,17242.0
2022-01-18 11:00:00,104.74,104.98,104.7,104.95,16430.0,104.1479,104.3865,104.1081,104.3567,16430.0
2022-01-18 11:10:00,104.94,105.14,104.8,105.02,10106.0,104.3467,104.5456,104.2075,104.4263,10106.0
2022-01-18 11:20:00,104.95,105.3,104.81,104.86,4633.0,104.3567,104.7047,104.2175,104.2672,4633.0
2022-01-18 11:30:00,104.86,105.19,104.75,105.07,12081.0,104.2672,104.5953,104.1578,104.476,12081.0
2022-01-18 11:40:00,105.14,105.39,105.01,105.39,4330.0,104.5456,104.7942,104.4163,104.7942,4330.0
2022-01-18 11:50:00,105.38,105.5,104.97,105.09,6965.0,104.7842,104.9036,104.3766,104.4959,6965.0
2022-01-18 12:00:00,105.13,105.13,104.34,104.55,3382.0,104.5356,104.5356,103.7501,103.9589,3382.0
2022-01-18 12:10:00,104.56,104.97,104.43,104.96,18088.0,103.9689,104.3766,103.8396,104.3666,18088.0
2022-01-18 12:20:00,105.01,105.15,104.84,105.01,12026.0,104.4163,104.5555,104.2473,104.4163,12026.0
2022-01-18 12:30:00,105.0,105.05,104.86,104.98,5067.0,104.4064,104.4561,104.2672,104.3865,5067.0
2022-01-18 12:40:00,104.93,105.03,104.87,104.99,10554.0,104.3368,104.4362,104.2771,104.3964,10554.0
2022-01-18 12:50:00,104.96,105.03,104.77,104.82,10078.0,104.3666,104.4362,104.1777,104.2274,10078.0
2022-01-18 13:00:00,104.71,104.95,104.68,104.95,10329.0,104.118,104.3567,104.0882,104.3567,10329.0
2022-01-18 13:10:00,104.84,105.38,104.82,105.13,11179.0,104.2473,104.7842,104.2274,104.5356,11179.0
2022-01-18 13:20:00,105.13,105.13,104.85,105.04,5921.0,104.5356,104.5356,104.2572,104.4462,5921.0
2022-01-18 13:30:00,105.01,105.7,105.01,105.64,14812.0,104.4163,105.1024,104.4163,105.0428,14812.0
2022-01-18 13:40:00,105.64,105.95,105.63,105.89,9845.0,105.0428,105.351,105.0328,105.2914,9845.0
2022-01-18 13:50:00,105.93,106.13,105.64,105.85,10032.0,105.3311,105.53,105.0428,105.2516,10032.0
2022-01-18 14:00:00,105.86,105.99,105.72,105.83,11023.0,105.2615,105.3908,105.1223,105.2317,11023.0
2022-01-18 14:10:00,105.85,106.05,105.79,106.05,14064.0,105.2516,105.4504,105.1919,105.4504,14064.0
2022-01-18 14:20:00,105.99,106.0,105.69,105.81,5470.0,105.3908,105.4007,105.0925,105.2118,5470.0
2022-01-18 14:30:00,105.79,106.38,105.75,106.27,12821.0,105.1919,105.7786,105.1521,105.6692,12821.0
2022-01-18 14:40:00,106.3,106.36,106.15,106.31,7398.0,105.699,105.7587,105.5499,105.709,7398.0
2022-01-18 14:50:00,106.33,106.44,106.22,106.26,7246.0,105.7289,105.8382,105.6195,105.6593,7246.0
2022-01-18 15:00:00,106.23,106.38,105.89,105.96,7685.0,105.6294,105.7786,105.2914,105.361,7685.0
2022-01-18 15:10:00,105.96,106.06,105.71,105.77,14180.0,105.361,105.4604,105.1124,105.172,14180.0
2022-01-18 15:20:00,105.8,106.14,105.77,106.08,16278.0,105.2019,105.5399,105.172,105.4803,16278.0
2022-01-18 15:30:00,106.04,106.11,105.72,105.84,17901.0,105.4405,105.5101,105.1223,105.2416,17901.0
2022-01-18 15:40:00,105.84,105.84,105.57,105.79,83196.0,105.2416,105.2416,104.9732,105.1919,83196.0
2022-01-18 15:50:00,105.79,106.06,105.41,105.61,71190.0,105.1919,105.4604,104.8141,105.0129,71190.0
2022-01-19 09:30:00,106.27,107.35,105.77,107.2,24214.0,105.6692,106.7431,105.172,106.5939,24214.0
2022-01-19 09:40:00,107.2,107.29,106.13,106.13,8743.0,106.5939,106.6834,105.53,105.53,8743.0
2022-01-19 09:50:00,106.01,106.71,106.01,106.71,6065.0,105.4107,106.1067,105.4107,106.1067,6065.0
2022-01-19 10:00:00,106.63,107.1,105.96,105.96,25887.0,106.0272,106.4945,105.361,105.361,25887.0
2022-01-19 10:10:00,106.2,106.21,105.74,105.84,5111.0,105.5996,105.6095,105.1422,105.2416,5111.0
2022-01-19 10:20:00,105.84,105.91,105.31,105.4,8481.0,105.2416,105.3112,104.7146,104.8041,8481.0
2022-01-19 10:30:00,105.37,105.48,105.18,105.29,5444.0,104.7743,104.8837,104.5854,104.6947,5444.0
2022-01-19 10:40:00,105.27,105.31,105.07,105.22,12225.0,104.6749,104.7146,104.476,104.6251,12225.0
2022-01-19 10:50:00,105.16,105.59,105.13,105.59,9400.0,104.5655,104.993,104.5356,104.993,9400.0
2022-01-19 11:00:00,105.56,105.69,105.35,105.46,10213.0,104.9632,105.0925,104.7544,104.8638,10213.0
2022-01-19 11:10:00,105.44,105.5,104.43,104.52,9448.0,104.8439,104.9036,103.8396,103.9291,9448.0
2022-01-19 11:20:00,104.58,104.77,104.35,104.59,15863.0,103.9888,104.1777,103.7601,103.9987,15863.0
2022-01-19 11:30:00,104.61,104.81,104.11,104.62,11177.0,104.0186,104.2175,103.5214,104.0285,11177.0
2022-01-19 11:40:00,104.46,105.29,104.43,105.12,12922.0,103.8694,104.6947,103.8396,104.5257,12922.0
2022-01-19 11:50:00,105.05,105.27,104.79,104.99,8658.0,104.4561,104.6749,104.1976,104.3964,8658.0
2022-01-19 12:00:00,104.97,105.32,104.94,105.28,8383.0,104.3766,104.7246,104.3467,104.6848,8383.0
2022-01-19 12:10:00,105.3,105.46,105.14,105.15,10196.0,104.7047,104.8638,104.5456,104.5555,10196.0
2022-01-19 12:20:00,105.15,105.45,105.11,105.14,8563.0,104.5555,104.8538,104.5158,104.5456,8563.0
2022-01-19 12:30:00,105.06,105.09,104.63,104.63,13891.0,104.466,104.4959,104.0385,104.0385,13891.0
2022-01-19 12:40:00,104.73,104.78,104.46,104.56,10465.0,104.1379,104.1876,103.8694,103.9689,10465.0
2022-01-19 12:50:00,104.45,104.5,104.06,104.38,14337.0,103.8595,103.9092,103.4717,103.7899,14337.0
2022-01-19 13:00:00,104.37,104.54,104.18,104.54,12680.0,103.7799,103.949,103.591,103.949,12680.0
2022-01-19 13:10:00,104.57,104.57,104.29,104.29,11672.0,103.9788,103.9788,103.7004,103.7004,11672.0
2022-01-19 13:20:00,104.23,104.61,104.08,104.31,13425.0,103.6407,104.0186,103.4916,103.7203,13425.0
2022-01-19 13:30:00,104.23,104.47,104.14,104.19,9280.0,103.6407,103.8794,103.5512,103.601,9280.0
2022-01-19 13:40:00,104.19,104.35,104.07,104.23,26604.0,103.601,103.7601,103.4816,103.6407,26604.0
2022-01-19 13:50:00,104.28,104.45,103.95,104.31,17402.0,103.6905,103.8595,103.3623,103.7203,17402.0
2022-01-19 14:00:00,104.31,104.36,104.04,104.18,16579.0,103.7203,103.77,103.4518,103.591,16579.0
2022-01-19 14:10:00,104.15,104.24,103.23,103.36,20463.0,103.5612,103.6507,102.6464,102.7757,20463.0
2022-01-19 14:20:00,103.39,103.39,102.81,102.98,15324.0,102.8055,102.8055,102.2288,102.3978,15324.0
2022-01-19 14:30:00,102.95,103.23,102.87,103.03,14247.0,102.368,102.6464,102.2884,102.4475,14247.0
2022-01-19 14:40:00,103.03,103.49,103.0,103.13,17429.0,102.4475,102.9049,102.4177,102.547,17429.0
2022-01-19 14:50:00,103.15,103.43,102.94,103.27,12893.0,102.5668,102.8453,102.358,102.6862,12893.0
2022-01-19 15:00:00,103.14,103.32,103.08,103.23,19112.0,102.5569,102.7359,102.4972,102.6464,19112.0
2022-01-19 15:10:00,103.2,103.38,103.06,103.17,15537.0,102.6166,102.7955,102.4773,102.5867,15537.0
2022-01-19 15:20:00,103.14,103.18,102.68,102.68,20021.0,102.5569,102.5967,102.0995,102.0995,20021.0
2022-01-19 15:30:00,102.66,102.81,102.4,102.59,32534.0,102.0796,102.2288,101.8211,102.01,32534.0
2022-01-19 15:40:00,102.55,102.83,102.48,102.83,45054.0,101.9702,102.2487,101.9006,102.2487,45054.0
2022-01-19 15:50:00,102.81,102.81,102.1,102.22,121942.0,102.2288,102.2288,101.5228,101.6421,121942.0
2022-01-20 09:30:00,102.49,102.5,101.26,101.51,27024.0,101.9106,101.9205,100.6875,100.9361,27024.0
2022-01-20 09:40:00,101.46,102.66,101.43,102.61,26969.0,100.8864,102.0796,100.8566,102.0299,26969.0
2022-01-20 09:50:00,102.68,102.98,102.08,102.31,24592.0,102.0995,102.3978,101.5029,101.7316,24592.0
2022-01-20 10:00:00,102.23,102.98,102.03,102.74,24784.0,101.652,102.3978,101.4532,102.1592,24784.0
2022-01-20 10:10:00,102.69,103.18,102.44,102.94,9996.0,102.1094,102.5967,101.8609,102.358,9996.0
2022-01-20 10:20:00,102.83,103.21,102.71,103.19,17286.0,102.2487,102.6265,102.1293,102.6066,17286.0
2022-01-20 10:30:00,103.24,103.63,103.16,103.59,18278.0,102.6563,103.0441,102.5768,103.0044,18278.0
2022-01-20 10:40:00,103.69,104.01,103.59,103.67,12937.0,103.1038,103.422,103.0044,103.0839,12937.0
2022-01-20 10:50:00,103.86,104.04,103.51,103.75,16345.0,103.2728,103.4518,102.9248,103.1634,16345.0
2022-01-20 11:00:00,103.61,104.1,103.57,103.57,13438.0,103.0242,103.5115,102.9845,102.9845,13438.0
2022-01-20 11:10:00,103.57,103.57,103.2,103.53,14489.0,102.9845,102.9845,102.6166,102.9447,14489.0
2022-01-20 11:20:00,103.46,103.46,103.17,103.29,22267.0,102.8751,102.8751,102.5867,102.706,22267.0
2022-01-20 11:30:00,103.26,103.52,103.13,103.44,18126.0,102.6762,102.9347,102.547,102.8552,18126.0
2022-01-20 11:40:00,103.43,103.43,102.92,103.17,26724.0,102.8453,102.8453,102.3381,102.5867,26724.0
2022-01-20 11:50:00,103.26,103.61,103.25,103.59,11153.0,102.6762,103.0242,102.6663,103.0044,11153.0
2022-01-20 12:00:00,103.63,103.66,103.05,103.06,6123.0,103.0441,103.074,102.4674,102.4773,6123.0
2022-01-20 12:10:00,103.05,103.5,103.05,103.41,10041.0,102.4674,102.9149,102.4674,102.8254,10041.0
2022-01-20 12:20:00,103.29,103.37,103.05,103.27,8399.0,102.706,102.7856,102.4674,102.6862,8399.0
2022-01-20 12:30:00,103.52,103.52,103.25,103.25,8727.0,102.9347,102.9347,102.6663,102.6663,8727.0
2022-01-20 12:40:00,103.18,103.3,102.85,102.98,9074.0,102.5967,102.716,102.2685,102.3978,9074.0
2022-01-20 12:50:00,102.88,102.96,102.69,102.76,7138.0,102.2984,102.3779,102.1094,102.179,7138.0
2022-01-20 13:00:00,102.73,102.82,102.58,102.65,10740.0,102.1492,102.2387,102.0001,102.0697,10740.0
2022-01-20 13:10:00,102.6,102.82,102.44,102.59,7894.0,102.02,102.2387,101.8609,102.01,7894.0
2022-01-20 13:20:00,102.56,102.66,102.35,102.51,7490.0,101.9802,102.0796,101.7714,101.9305,7490.0
2022-01-20 13:30:00,102.52,102.53,102.18,102.3,11574.0,101.9404,101.9503,101.6023,101.7216,11574.0
2022-01-20 13:40:00,102.27,102.45,102.0,102.34,11898.0,101.6918,101.8708,101.4233,101.7614,11898.0
2022-01-20 13:50:00,102.39,102.46,102.3,102.37,7820.0,101.8111,101.8807,101.7216,101.7913,7820.0
2022-01-20 14:00:00,102.46,102.79,102.43,102.51,14173.0,101.8807,102.2089,101.8509,101.9305,14173.0
2022-01-20 14:10:00,102.56,102.87,102.22,102.38,19616.0,101.9802,102.2884,101.6421,101.8012,19616.0
2022-01-20 14:20:00,102.37,102.51,102.03,102.09,15937.0,101.7913,101.9305,101.4532,101.5128,15937.0
2022-01-20 14:30:00,101.99,102.01,101.65,101.78,16292.0,101.4134,101.4333,101.0753,101.2046,16292.0
2022-01-20 14:40:00,101.71,101.77,101.51,101.65,17444.0,101.135,101.1946,100.9361,101.0753,17444.0
2022-01-20 14:50:00,101.73,101.77,101.53,101.68,11869.0,101.1549,101.1946,100.956,101.1052,11869.0
2022-01-20 15:00:00,101.63,101.78,101.21,101.23,13331.0,101.0554,101.2046,100.6378,100.6577,13331.0
2022-01-20 15:10:00,101.2,101.36,101.12,101.27,9608.0,100.6279,100.787,100.5483,100.6975,9608.0
2022-01-20 15:20:00,101.28,101.3,100.75,100.9,16550.0,100.7074,100.7273,100.1804,100.3296,16550.0
2022-01-20 15:30:00,100.89,101.05,100.49,100.73,21150.0,100.3196,100.4787,99.9219,100.1605,21150.0
2022-01-20 15:40:00,100.73,100.81,100.11,100.11,51547.0,100.1605,100.2401,99.544,99.544,51547.0
2022-01-20 15:50:00,100.05,100.31,99.72,99.95,108200.0,99.4844,99.7429,99.1562,99.3849,108200.0
2022-01-21 09:30:00,99.98,100.1,98.32,98.32,239381.0,99.4148,99.5341,97.7641,97.7641,239381.0
2022-01-21 09:40:00,98.27,99.71,97.86,99.7,87294.0,97.7144,99.1463,97.3067,99.1363,87294.0
2022-01-21 09:50:00,99.72,99.82,99.15,99.68,128824.0,99.1562,99.2557,98.5895,99.1165,128824.0
2022-01-21 10:00:00,99.78,100.32,98.64,98.85,63971.0,99.2159,99.7528,98.0823,98.2912,63971.0
2022-01-21 10:10:00,98.72,98.9,98.22,98.89,52263.0,98.1619,98.3409,97.6647,98.3309,52263.0
2022-01-21 10:20:00,98.86,99.79,98.32,99.43,133550.0,98.3011,99.2258,97.7641,98.8679,133550.0
2022-01-21 10:30:00,99.27,99.66,99.16,99.41,134176.0,98.7088,99.0966,98.5994,98.848,134176.0
2022-01-21 10:40:00,99.39,99.79,99.0,99.73,33116.0,98.8281,99.2258,98.4403,99.1662,33116.0
2022-01-21 10:50:00,99.79,100.26,99.67,99.96,32819.0,99.2258,99.6932,99.1065,99.3949,32819.0
2022-01-21 11:00:00,99.96,100.26,99.47,100.26,39342.0,99.3949,99.6932,98.9076,99.6932,39342.0
2022-01-21 11:10:00,100.37,100.52,99.52,99.79,59163.0,99.8026,99.9517,98.9574,99.2258,59163.0
2022-01-21 11:20:00,99.79,100.56,99.71,100.28,23323.0,99.2258,99.9915,99.1463,99.7131,23323.0
2022-01-21 11:30:00,100.09,100.55,99.87,99.98,16966.0,99.5241,99.9815,99.3054,99.4148,16966.0
2022-01-21 11:40:00,99.97,100.01,99.41,99.59,15689.0,99.4048,99.4446,98.848,99.027,15689.0
2022-01-21 11:50:00,99.63,99.75,99.43,99.67,16600.0,99.0667,99.1861,98.8679,99.1065,16600.0
2022-01-21 12:00:00,99.62,100.2,99.52,100.0,16274.0,99.0568,99.6335,98.9574,99.4346,16274.0
2022-01-21 12:10:00,99.91,99.99,99.22,99.43,27782.0,99.3452,99.4247,98.6591,98.8679,27782.0
2022-01-21 12:20:00,99.31,99.89,99.28,99.63,14837.0,98.7486,99.3253,98.7187,99.0667,14837.0
2022-01-21 12:30:00,99.47,99.87,99.34,99.61,12960.0,98.9076,99.3054,98.7784,99.0469,12960.0
2022-01-21 12:40:00,99.6,99.6,98.97,98.97,9234.0,99.0369,99.0369,98.4105,98.4105,9234.0
2022-01-21 12:50:00,98.97,99.55,98.97,99.31,9530.0,98.4105,98.9872,98.4105,98.7486,9530.0
2022-01-21 13:00:00,99.38,99.54,99.24,99.4,8432.0,98.8182,98.9773,98.6789,98.838,8432.0
2022-01-21 13:10:00,99.47,99.73,99.28,99.35,11626.0,98.9076,99.1662,98.7187,98.7883,11626.0
2022-01-21 13:20:00,99.29,99.31,98.88,99.0,11174.0,98.7287,98.7486,98.321,98.4403,11174.0
2022-01-21 13:30:00,99.07,99.74,99.07,99.46,9825.0,98.5099,99.1761,98.5099,98.8977,9825.0
2022-01-21 13:40:00,99.5,99.72,99.35,99.54,8798.0,98.9375,99.1562,98.7883,98.9773,8798.0
2022-01-21 13:50:00,99.72,99.8,99.11,99.24,12061.0,99.1562,99.2358,98.5497,98.6789,12061.0
2022-01-21 14:00:00,99.31,99.7,99.25,99.45,25542.0,98.7486,99.1363,98.6889,98.8878,25542.0
2022-01-21 14:10:00,99.45,99.55,99.28,99.4,19482.0,98.8878,98.9872,98.7187,98.838,19482.0
2022-01-21 14:20:00,99.24,99.57,99.03,99.03,6650.0,98.6789,99.0071,98.4701,98.4701,6650.0
2022-01-21 14:30:00,98.83,99.28,98.77,99.13,10796.0,98.2713,98.7187,98.2116,98.5696,10796.0
2022-01-21 14:40:00,99.24,99.37,99.04,99.37,17358.0,98.6789,98.8082,98.4801,98.8082,17358.0
2022-01-21 14:50:00,99.25,99.26,98.49,98.5,11938.0,98.6889,98.6988,97.9332,97.9431,11938.0
2022-01-21 15:00:00,98.45,98.65,98.15,98.4,16295.0,97.8934,98.0923,97.5951,97.8437,16295.0
2022-01-21 15:10:00,98.33,98.84,98.14,98.29,39120.0,97.7741,98.2812,97.5852,97.7343,39120.0
2022-01-21 15:20:00,98.35,98.43,98.0,98.12,57489.0,97.794,97.8735,97.446,97.5653,57489.0
2022-01-21 15:30:00,98.12,98.81,98.12,98.81,62163.0,97.5653,98.2514,97.5653,98.2514,62163.0
2022-01-21 15:40:00,98.82,99.28,98.7,98.8,71915.0,98.2613,98.7187,98.142,98.2414,71915.0
2022-01-21 15:50:00,98.8,98.8,97.99,98.32,230821.0,98.2414,98.2414,97.436,97.7641,230821.0
2022-01-24 09:30:00,95.75,96.63,94.48,96.42,79801.0,95.2087,96.0837,93.9459,95.8749,79801.0
2022-01-24 09:40:00,96.36,97.36,95.93,96.01,31111.0,95.8152,96.8096,95.3877,95.4672,31111.0
2022-01-24 09:50:00,96.01,96.01,95.37,95.37,23775.0,95.4672,95.4672,94.8308,94.8308,23775.0
2022-01-24 10:00:00,95.4,95.77,94.92,95.1,21636.0,94.8607,95.2286,94.3834,94.5624,21636.0
2022-01-24 10:10:00,95.02,95.02,94.08,94.28,43619.0,94.4828,94.4828,93.5481,93.747,43619.0
2022-01-24 10:20:00,94.21,95.44,93.91,95.13,66697.0,93.6774,94.9004,93.3791,94.5922,66697.0
2022-01-24 10:30:00,95.12,96.26,94.83,96.17,46210.0,94.5822,95.7158,94.2939,95.6263,46210.0
2022-01-24 10:40:00,96.15,96.61,95.03,95.29,23157.0,95.6064,96.0638,94.4927,94.7513,23157.0
2022-01-24 10:50:00,95.29,96.75,95.28,96.24,39811.0,94.7513,96.203,94.7413,95.6959,39811.0
2022-01-24 11:00:00,96.24,96.27,95.51,95.68,15961.0,95.6959,95.7257,94.97,95.1391,15961.0
2022-01-24 11:10:00,95.75,95.81,95.4,95.62,9819.0,95.2087,95.2683,94.8607,95.0794,9819.0
2022-01-24 11:20:00,95.65,95.96,95.5,95.83,7982.0,95.1092,95.4175,94.9601,95.2882,7982.0
2022-01-24 11:30:00,95.78,96.25,95.53,95.63,15157.0,95.2385,95.7059,94.9899,95.0894,15157.0
2022-01-24 11:40:00,95.66,95.72,94.74,94.76,12505.0,95.1192,95.1788,94.2044,94.2243,12505.0
2022-01-24 11:50:00,94.79,95.22,94.75,95.18,57981.0,94.2541,94.6817,94.2143,94.6419,57981.0
2022-01-24 12:00:00,95.12,95.41,94.82,95.1,75089.0,94.5822,94.8706,94.2839,94.5624,75089.0
2022-01-24 12:10:00,95.16,95.39,94.64,94.64,19373.0,94.622,94.8507,94.105,94.105,19373.0
2022-01-24 12:20:00,94.64,95.0,94.22,94.54,10563.0,94.105,94.4629,93.6873,94.0055,10563.0
2022-01-24 12:30:00,94.57,94.74,94.24,94.39,9645.0,94.0353,94.2044,93.7072,93.8564,9645.0
2022-01-24 12:40:00,94.38,94.88,94.01,94.88,17091.0,93.8464,94.3436,93.4785,94.3436,17091.0
2022-01-24 12:50:00,94.81,95.59,94.77,95.53,33186.0,94.274,95.0496,94.2342,94.9899,33186.0
2022-01-24 13:00:00,95.49,95.68,95.1,95.56,21795.0,94.9501,95.1391,94.5624,95.0198,21795.0
2022-01-24 13:10:00,95.4,96.11,95.4,96.1,25227.0,94.8607,95.5666,94.8607,95.5567,25227.0
2022-01-24 13:20:00,95.83,96.04,95.35,95.47,23235.0,95.2882,95.497,94.8109,94.9303,23235.0
2022-01-24 13:30:00,95.53,96.3,95.47,96.25,10181.0,94.9899,95.7556,94.9303,95.7059,10181.0
2022-01-24 13:40:00,96.34,97.0,95.96,96.99,9759.0,95.7953,96.4516,95.4175,96.4417,9759.0
2022-01-24 13:50:00,97.1,97.62,96.98,97.61,11052.0,96.551,97.0681,96.4317,97.0582,11052.0
2022-01-24 14:00:00,97.53,98.2,97.51,98.03,20840.0,96.9786,97.6448,96.9587,97.4758,20840.0
2022-01-24 14:10:00,98.06,98.39,97.28,97.29,25675.0,97.5056,97.8338,96.73,96.74,25675.0
2022-01-24 14:20:00,97.25,97.49,96.69,97.09,22819.0,96.7002,96.9388,96.1434,96.5411,22819.0
2022-01-24 14:30:00,97.15,97.47,96.41,96.63,33478.0,96.6008,96.919,95.8649,96.0837,33478.0
2022-01-24 14:40:00,96.68,96.94,96.31,96.93,24908.0,96.1334,96.3919,95.7655,96.382,24908.0
2022-01-24 14:50:00,97.09,97.5,96.82,97.5,10628.0,96.5411,96.9488,96.2726,96.9488,10628.0
2022-01-24 15:00:00,97.44,97.69,96.92,97.4,29623.0,96.8891,97.1377,96.3721,96.8493,29623.0
2022-01-24 15:10:00,97.48,98.82,97.48,98.07,28497.0,96.9289,98.2613,96.9289,97.5156,28497.0
2022-01-24 15:20:00,98.15,98.47,97.83,98.07,34008.0,97.5951,97.9133,97.2769,97.5156,34008.0
2022-01-24 15:30:00,98.04,98.91,97.89,98.86,51813.0,97.4857,98.3508,97.3366,98.3011,51813.0
2022-01-24 15:40:00,98.8,99.3,98.36,99.17,33470.0,98.2414,98.7386,97.8039,98.6093,33470.0
2022-01-24 15:50:00,99.33,99.66,99.07,99.55,87790.0,98.7684,99.0966,98.5099,98.9872,87790.0
2022-01-25 09:30:00,97.87,98.07,96.97,97.77,26592.0,97.3167,97.5156,96.4218,97.2173,26592.0
2022-01-25 09:40:00,97.62,97.93,97.19,97.49,11254.0,97.0681,97.3764,96.6405,96.9388,11254.0
2022-01-25 09:50:00,97.05,97.19,95.49,96.2,58232.0,96.5013,96.6405,94.9501,95.6561,58232.0
2022-01-25 10:00:00,96.19,96.49,95.58,96.1,28355.0,95.6462,95.9445,95.0396,95.5567,28355.0
2022-01-25 10:10:00,95.86,97.1,95.73,96.75,10951.0,95.3181,96.551,95.1888,96.203,10951.0
2022-01-25 10:20:00,96.62,97.59,96.38,97.48,14583.0,96.0738,97.0383,95.8351,96.9289,14583.0
2022-01-25 10:30:00,97.56,97.8,97.13,97.42,36855.0,97.0084,97.2471,96.5809,96.8692,36855.0
2022-01-25 10:40:00,97.41,97.95,97.35,97.95,13763.0,96.8593,97.3962,96.7996,97.3962,13763.0
2022-01-25 10:50:00,97.81,97.91,96.79,96.93,10688.0,97.257,97.3565,96.2428,96.382,10688.0
2022-01-25 11:00:00,96.85,96.96,96.49,96.54,9903.0,96.3025,96.4118,95.9445,95.9942,9903.0
2022-01-25 11:10:00,96.57,97.19,96.56,97.19,22929.0,96.024,96.6405,96.0141,96.6405,22929.0
2022-01-25 11:20:00,97.3,97.54,97.0,97.14,16548.0,96.7499,96.9886,96.4516,96.5908,16548.0
2022-01-25 11:30:00,97.08,97.08,96.41,96.48,23679.0,96.5312,96.5312,95.8649,95.9345,23679.0
2022-01-25 11:40:00,96.47,96.81,96.41,96.68,38272.0,95.9246,96.2627,95.8649,96.1334,38272.0
2022-01-25 11:50:00,96.64,96.94,96.02,96.02,20620.0,96.0936,96.3919,95.4772,95.4772,20620.0
2022-01-25 12:00:00,96.02,96.56,95.81,96.39,27161.0,95.4772,96.0141,95.2683,95.8451,27161.0
2022-01-25 12:10:00,96.31,96.57,96.03,96.26,8783.0,95.7655,96.024,95.4871,95.7158,8783.0
2022-01-25 12:20:00,96.18,96.83,96.14,96.59,16188.0,95.6362,96.2826,95.5965,96.0439,16188.0
2022-01-25 12:30:00,96.57,96.57,95.77,95.81,19968.0,96.024,96.024,95.2286,95.2683,19968.0
2022-01-25 12:40:00,95.81,95.87,95.37,95.46,61825.0,95.2683,95.328,94.8308,94.9203,61825.0
2022-01-25 12:50:00,95.56,95.88,95.46,95.88,15699.0,95.0198,95.3379,94.9203,95.3379,15699.0
2022-01-25 13:00:00,95.93,95.93,95.63,95.8,15037.0,95.3877,95.3877,95.0894,95.2584,15037.0
2022-01-25 13:10:00,95.9,96.18,95.86,96.12,10468.0,95.3578,95.6362,95.3181,95.5766,10468.0
2022-01-25 13:20:00,96.05,96.27,95.75,96.23,39299.0,95.507,95.7257,95.2087,95.686,39299.0
2022-01-25 13:30:00,96.19,96.55,96.05,96.24,26869.0,95.6462,96.0042,95.507,95.6959,26869.0
2022-01-25 13:40:00,96.22,96.92,96.14,96.88,13119.0,95.676,96.3721,95.5965,96.3323,13119.0
2022-01-25 13:50:00,96.92,97.24,96.87,97.16,12028.0,96.3721,96.6903,96.3223,96.6107,12028.0
2022-01-25 14:00:00,97.13,97.25,96.75,96.75,18322.0,96.5809,96.7002,96.203,96.203,18322.0
2022-01-25 14:10:00,96.73,97.34,96.67,97.31,26707.0,96.1831,96.7897,96.1235,96.7599,26707.0
2022-01-25 14:20:00,97.25,97.71,97.13,97.46,14905.0,96.7002,97.1576,96.5809,96.909,14905.0
2022-01-25 14:30:00,97.53,97.57,97.14,97.41,16226.0,96.9786,97.0184,96.5908,96.8593,16226.0
2022-01-25 14:40:00,97.46,98.05,97.46,97.88,14530.0,96.909,97.4957,96.909,97.3266,14530.0
2022-01-25 14:50:00,97.81,98.17,97.79,98.06,13731.0,97.257,97.615,97.2371,97.5056,13731.0
2022-01-25 15:00:00,98.01,98.01,97.21,97.31,21917.0,97.4559,97.4559,96.6604,96.7599,21917.0
2022-01-25 15:10:00,97.31,98.08,97.23,98.02,38615.0,96.7599,97.5255,96.6803,97.4658,38615.0
2022-01-25 15:20:00,97.94,97.97,97.05,97.15,17563.0,97.3863,97.4161,96.5013,96.6008,17563.0
2022-01-25 15:30:00,97.16,97.4,96.88,97.37,28416.0,96.6107,96.8493,96.3323,96.8195,28416.0
2022-01-25 15:40:00,97.41,97.59,97.16,97.26,40387.0,96.8593,97.0383,96.6107,96.7101,40387.0
2022-01-25 15:50:00,97.22,97.32,96.85,97.09,79078.0,96.6704,96.7698,96.3025,96.5411,79078.0
2022-01-26 09:30:00,99.0,99.65,98.51,98.63,36578.0,98.4403,99.0866,97.9531,98.0724,36578.0
2022-01-26 09:40:00,98.51,99.44,98.43,99.44,5541.0,97.9531,98.8778,97.8735,98.8778,5541.0
2022-01-26 09:50:00,99.34,100.26,99.3,100.14,14228.0,98.7784,99.6932,98.7386,99.5739,14228.0
2022-01-26 10:00:00,100.2,100.6,100.19,100.44,13961.0,99.6335,100.0313,99.6236,99.8722,13961.0
2022-01-26 10:10:00,100.42,100.42,99.79,100.06,6215.0,99.8523,99.8523,99.2258,99.4943,6215.0
2022-01-26 10:20:00,100.07,100.11,99.59,99.64,15762.0,99.5043,99.544,99.027,99.0767,15762.0
2022-01-26 10:30:00,99.74,99.88,99.42,99.6,13097.0,99.1761,99.3153,98.8579,99.0369,13097.0
2022-01-26 10:40:00,99.66,99.81,99.43,99.6,18201.0,99.0966,99.2457,98.8679,99.0369,18201.0
2022-01-26 10:50:00,99.59,100.17,99.53,100.09,44484.0,99.027,99.6037,98.9673,99.5241,44484.0
2022-01-26 11:00:00,100.08,100.78,100.02,100.65,31288.0,99.5142,100.2102,99.4545,100.081,31288.0
2022-01-26 11:10:00,100.65,100.91,100.49,100.62,9515.0,100.081,100.3395,99.9219,100.0511,9515.0
2022-01-26 11:20:00,100.66,101.15,100.59,100.83,15996.0,100.0909,100.5781,100.0213,100.26,15996.0
2022-01-26 11:30:00,100.72,100.99,100.49,100.72,11694.0,100.1506,100.4191,99.9219,100.1506,11694.0
2022-01-26 11:40:00,100.73,101.18,100.73,100.84,10923.0,100.1605,100.608,100.1605,100.2699,10923.0
2022-01-26 11:50:00,100.69,101.24,100.69,101.06,20058.0,100.1207,100.6676,100.1207,100.4887,20058.0
2022-01-26 12:00:00,101.09,101.22,100.85,101.09,7141.0,100.5185,100.6478,100.2798,100.5185,7141.0
2022-01-26 12:10:00,101.13,101.22,100.99,101.15,7854.0,100.5583,100.6478,100.4191,100.5781,7854.0
2022-01-26 12:20:00,101.16,101.25,100.9,101.05,6385.0,100.5881,100.6776,100.3296,100.4787,6385.0
2022-01-26 12:30:00,101.12,101.22,100.67,100.68,7047.0,100.5483,100.6478,100.1009,100.1108,7047.0
2022-01-26 12:40:00,100.68,100.85,100.67,100.79,4349.0,100.1108,100.2798,100.1009,100.2202,4349.0
2022-01-26 12:50:00,100.89,100.89,100.73,100.77,7808.0,100.3196,100.3196,100.1605,100.2003,7808.0
2022-01-26 13:00:00,100.7,100.7,99.81,99.93,8598.0,100.1307,100.1307,99.2457,99.365,8598.0
2022-01-26 13:10:00,100.01,100.36,99.95,100.09,8873.0,99.4446,99.7926,99.3849,99.5241,8873.0
2022-01-26 13:20:00,100.07,100.13,99.78,99.97,11871.0,99.5043,99.5639,99.2159,99.4048,11871.0
2022-01-26 13:30:00,99.9,100.02,99.66,99.81,7994.0,99.3352,99.4545,99.0966,99.2457,7994.0
2022-01-26 13:40:00,99.81,99.86,99.65,99.75,4459.0,99.2457,99.2954,99.0866,99.1861,4459.0
2022-01-26 13:50:00,99.74,99.9,99.67,99.85,4512.0,99.1761,99.3352,99.1065,99.2855,4512.0
2022-01-26 14:00:00,99.85,100.74,99.75,100.17,13288.0,99.2855,100.1705,99.1861,99.6037,13288.0
2022-01-26 14:10:00,100.22,100.26,99.0,99.25,14847.0,99.6534,99.6932,98.4403,98.6889,14847.0
2022-01-26 14:20:00,99.36,100.17,99.25,100.17,11703.0,98.7983,99.6037,98.6889,99.6037,11703.0
2022-01-26 14:30:00,100.09,100.18,98.92,99.31,30005.0,99.5241,99.6136,98.3608,98.7486,30005.0
2022-01-26 14:40:00,99.24,99.29,97.07,97.32,35736.0,98.6789,98.7287,96.5212,96.7698,35736.0
2022-01-26 14:50:00,97.33,98.07,97.2,97.86,14998.0,96.7797,97.5156,96.6505,97.3067,14998.0
2022-01-26 15:00:00,97.83,97.83,96.68,96.68,15823.0,97.2769,97.2769,96.1334,96.1334,15823.0
2022-01-26 15:10:00,96.68,97.16,96.45,96.46,18741.0,96.1334,96.6107,95.9047,95.9147,18741.0
2022-01-26 15:20:00,96.54,97.1,95.93,97.07,16493.0,95.9942,96.551,95.3877,96.5212,16493.0
2022-01-26 15:30:00,97.01,97.21,96.18,96.84,29458.0,96.4616,96.6604,95.6362,96.2925,29458.0
2022-01-26 15:40:00,96.76,97.4,96.58,96.69,67492.0,96.213,96.8493,96.034,96.1434,67492.0
2022-01-26 15:50:00,96.86,97.24,96.44,96.99,71585.0,96.3124,96.6903,95.8948,96.4417,71585.0
2022-01-27 09:30:00,97.94,98.2,97.13,98.18,23485.0,97.3863,97.6448,96.5809,97.6249,23485.0
2022-01-27 09:40:00,98.16,99.09,98.16,98.98,13581.0,97.6051,98.5298,97.6051,98.4204,13581.0
2022-01-27 09:50:00,98.92,99.25,98.52,98.85,13728.0,98.3608,98.6889,97.963,98.2912,13728.0
2022-01-27 10:00:00,98.66,98.95,98.18,98.89,18323.0,98.1022,98.3906,97.6249,98.3309,18323.0
2022-01-27 10:10:00,98.85,99.07,98.39,98.45,25232.0,98.2912,98.5099,97.8338,97.8934,25232.0
2022-01-27 10:20:00,98.51,98.71,97.79,97.9,6389.0,97.9531,98.1519,97.2371,97.3465,6389.0
2022-01-27 10:30:00,97.84,98.61,97.84,98.24,45030.0,97.2869,98.0525,97.2869,97.6846,45030.0
2022-01-27 10:40:00,98.2,98.87,98.08,98.51,10187.0,97.6448,98.311,97.5255,97.9531,10187.0
2022-01-27 10:50:00,98.71,99.21,98.55,99.16,8382.0,98.1519,98.6491,97.9928,98.5994,8382.0
2022-01-27 11:00:00,99.17,99.7,98.95,98.96,15444.0,98.6093,99.1363,98.3906,98.4005,15444.0
2022-01-27 11:10:00,98.98,99.65,98.62,98.76,52339.0,98.4204,99.0866,98.0625,98.2017,52339.0
2022-01-27 11:20:00,98.85,99.11,98.67,98.94,20884.0,98.2912,98.5497,98.1122,98.3806,20884.0
2022-01-27 11:30:00,98.96,99.59,98.67,99.33,14112.0,98.4005,99.027,98.1122,98.7684,14112.0
2022-01-27 11:40:00,99.32,99.63,99.03,99.04,17360.0,98.7585,99.0667,98.4701,98.4801,17360.0
2022-01-27 11:50:00,98.96,99.32,98.87,99.16,11154.0,98.4005,98.7585,98.311,98.5994,11154.0
2022-01-27 12:00:00,99.24,99.34,98.63,98.65,13157.0,98.6789,98.7784,98.0724,98.0923,13157.0
2022-01-27 12:10:00,98.67,98.75,98.16,98.23,13180.0,98.1122,98.1917,97.6051,97.6747,13180.0
2022-01-27 12:20:00,98.28,98.42,98.09,98.37,9666.0,97.7244,97.8636,97.5354,97.8139,9666.0
2022-01-27 12:30:00,98.39,98.62,98.0,98.06,19739.0,97.8338,98.0625,97.446,97.5056,19739.0
2022-01-27 12:40:00,98.06,98.37,97.82,97.87,9876.0,97.5056,97.8139,97.267,97.3167,9876.0
2022-01-27 12:50:00,97.85,98.35,97.84,98.02,20973.0,97.2968,97.794,97.2869,97.4658,20973.0
2022-01-27 13:00:00,98.12,98.15,97.6,97.85,38374.0,97.5653,97.5951,97.0482,97.2968,38374.0
2022-01-27 13:10:00,97.81,97.99,97.49,97.65,18882.0,97.257,97.436,96.9388,97.0979,18882.0
2022-01-27 13:20:00,97.65,97.65,97.27,97.49,23191.0,97.0979,97.0979,96.7201,96.9388,23191.0
2022-01-27 13:30:00,97.48,98.02,97.0,97.01,37271.0,96.9289,97.4658,96.4516,96.4616,37271.0
2022-01-27 13:40:00,97.01,97.55,96.93,97.53,13702.0,96.4616,96.9985,96.382,96.9786,13702.0
2022-01-27 13:50:00,97.41,97.82,97.11,97.82,10420.0,96.8593,97.267,96.561,97.267,10420.0
2022-01-27 14:00:00,97.82,98.06,97.56,97.65,13819.0,97.267,97.5056,97.0084,97.0979,13819.0
2022-01-27 14:10:00,97.78,97.91,97.5,97.65,9093.0,97.2272,97.3565,96.9488,97.0979,9093.0
2022-01-27 14:20:00,97.55,97.69,97.12,97.21,8427.0,96.9985,97.1377,96.5709,96.6604,8427.0
2022-01-27 14:30:00,97.16,97.25,96.65,96.86,17367.0,96.6107,96.7002,96.1036,96.3124,17367.0
2022-01-27 14:40:00,96.81,97.75,96.81,97.56,8349.0,96.2627,97.1974,96.2627,97.0084,8349.0
2022-01-27 14:50:00,97.44,97.63,96.66,96.86,16060.0,96.8891,97.078,96.1135,96.3124,16060.0
2022-01-27 15:00:00,96.96,97.4,96.96,97.05,8391.0,96.4118,96.8493,96.4118,96.5013,8391.0
2022-01-27 15:10:00,97.09,97.1,96.44,96.83,11377.0,96.5411,96.551,95.8948,96.2826,11377.0
2022-01-27 15:20:00,96.86,97.18,96.52,97.09,12530.0,96.3124,96.6306,95.9743,96.5411,12530.0
2022-01-27 15:30:00,97.15,97.34,96.82,96.84,15601.0,96.6008,96.7897,96.2726,96.2925,15601.0
2022-01-27 15:40:00,96.85,97.67,96.76,97.42,24997.0,96.3025,97.1178,96.213,96.8692,24997.0
2022-01-27 15:50:00,97.09,97.28,96.84,96.86,64400.0,96.5411,96.73,96.2925,96.3124,64400.0
2022-01-28 09:30:00,96.88,96.9,95.64,95.99,16017.0,96.3323,96.3522,95.0993,95.4473,16017.0
2022-01-28 09:40:00,96.33,96.34,95.45,95.75,10625.0,95.7854,95.7953,94.9104,95.2087,10625.0
2022-01-28 09:50:00,95.73,96.38,95.45,95.48,6869.0,95.1888,95.8351,94.9104,94.9402,6869.0
2022-01-28 10:00:00,95.76,95.99,95.34,95.97,10477.0,95.2186,95.4473,94.801,95.4274,10477.0
2022-01-28 10:10:00,96.11,96.66,96.09,96.66,6388.0,95.5666,96.1135,95.5468,96.1135,6388.0
2022-01-28 10:20:00,96.58,96.64,95.84,95.94,20808.0,96.034,96.0936,95.2982,95.3976,20808.0
2022-01-28 10:30:00,96.0,96.04,95.36,95.61,11519.0,95.4573,95.497,94.8209,95.0695,11519.0
2022-01-28 10:40:00,95.67,96.12,94.91,96.12,14247.0,95.1291,95.5766,94.3734,95.5766,14247.0
2022-01-28 10:50:00,96.08,96.23,95.88,96.23,11231.0,95.5368,95.686,95.3379,95.686,11231.0
2022-01-28 11:00:00,96.14,96.14,95.83,96.04,11786.0,95.5965,95.5965,95.2882,95.497,11786.0
2022-01-28 11:10:00,96.08,96.59,95.96,96.53,28775.0,95.5368,96.0439,95.4175,95.9843,28775.0
2022-01-28 11:20:00,96.62,96.72,96.09,96.21,13234.0,96.0738,96.1732,95.5468,95.6661,13234.0
2022-01-28 11:30:00,96.28,96.49,96.03,96.28,7826.0,95.7357,95.9445,95.4871,95.7357,7826.0
2022-01-28 11:40:00,96.27,96.39,96.16,96.16,10089.0,95.7257,95.8451,95.6164,95.6164,10089.0
2022-01-28 11:50:00,96.25,96.73,96.14,96.73,10895.0,95.7059,96.1831,95.5965,96.1831,10895.0
2022-01-28 12:00:00,96.65,96.81,96.5,96.8,7094.0,96.1036,96.2627,95.9544,96.2527,7094.0
2022-01-28 12:10:00,96.81,96.81,96.43,96.61,12468.0,96.2627,96.2627,95.8848,96.0638,12468.0
2022-01-28 12:20:00,96.56,96.57,96.07,96.28,6693.0,96.0141,96.024,95.5269,95.7357,6693.0
2022-01-28 12:30:00,96.22,96.4,95.95,96.0,4093.0,95.676,95.855,95.4075,95.4573,4093.0
2022-01-28 12:40:00,96.03,96.12,95.71,95.74,3805.0,95.4871,95.5766,95.1689,95.1987,3805.0
2022-01-28 12:50:00,95.72,95.86,95.31,95.56,7392.0,95.1788,95.3181,94.7712,95.0198,7392.0
2022-01-28 13:00:00,95.7,95.83,95.55,95.82,6604.0,95.159,95.2882,95.0098,95.2783,6604.0
2022-01-28 13:10:00,95.76,95.83,95.6,95.8,4503.0,95.2186,95.2882,95.0595,95.2584,4503.0
2022-01-28 13:20:00,95.82,95.89,95.38,95.47,4942.0,95.2783,95.3479,94.8408,94.9303,4942.0
2022-01-28 13:30:00,95.57,95.99,95.57,95.8,6519.0,95.0297,95.4473,95.0297,95.2584,6519.0
2022-01-28 13:40:00,95.77,96.02,95.61,95.89,10046.0,95.2286,95.4772,95.0695,95.3479,10046.0
2022-01-28 13:50:00,95.95,96.39,95.95,96.2,8835.0,95.4075,95.8451,95.4075,95.6561,8835.0
2022-01-28 14:00:00,96.08,96.4,95.78,95.95,14382.0,95.5368,95.855,95.2385,95.4075,14382.0
2022-01-28 14:10:00,95.89,96.05,95.63,95.63,21010.0,95.3479,95.507,95.0894,95.0894,21010.0
2022-01-28 14:20:00,95.5,95.51,95.07,95.08,9615.0,94.9601,94.97,94.5325,94.5425,9615.0
2022-01-28 14:30:00,95.0,95.43,94.99,95.41,6798.0,94.4629,94.8905,94.453,94.8706,6798.0
2022-01-28 14:40:00,95.6,96.06,95.55,96.0,9389.0,95.0595,95.5169,95.0098,95.4573,9389.0
2022-01-28 14:50:00,96.05,96.37,95.89,96.37,18318.0,95.507,95.8252,95.3479,95.8252,18318.0
2022-01-28 15:00:00,96.37,96.61,96.24,96.6,7674.0,95.8252,96.0638,95.6959,96.0539,7674.0
2022-01-28 15:10:00,96.61,96.87,96.48,96.77,12645.0,96.0638,96.3223,95.9345,96.2229,12645.0
2022-01-28 15:20:00,96.85,97.22,96.85,97.22,13248.0,96.3025,96.6704,96.3025,96.6704,13248.0
2022-01-28 15:30:00,97.12,97.48,96.84,97.36,16749.0,96.5709,96.9289,96.2925,96.8096,16749.0
2022-01-28 15:40:00,97.4,98.15,97.39,98.14,37839.0,96.8493,97.5951,96.8394,97.5852,37839.0
2022-01-28 15:50:00,98.2,98.55,97.96,98.51,85819.0,97.6448,97.9928,97.4062,97.9531,85819.0
2022-01-31 09:30:00,97.55,98.72,97.55,98.62,15561.0,96.9985,98.1619,96.9985,98.0625,15561.0
2022-01-31 09:40:00,98.5,98.77,98.06,98.43,14967.0,97.9431,98.2116,97.5056,97.8735,14967.0
2022-01-31 09:50:00,98.62,99.44,98.57,99.28,17795.0,98.0625,98.8778,98.0127,98.7187,17795.0
2022-01-31 10:00:00,99.39,100.37,99.3,100.27,16546.0,98.8281,99.8026,98.7386,99.7031,16546.0
2022-01-31 10:10:00,100.43,101.0,100.08,100.67,31183.0,99.8622,100.429,99.5142,100.1009,31183.0
2022-01-31 10:20:00,100.63,100.83,100.38,100.63,22565.0,100.0611,100.26,99.8125,100.0611,22565.0
2022-01-31 10:30:00,100.65,100.9,100.41,100.56,17285.0,100.081,100.3296,99.8423,99.9915,17285.0
2022-01-31 10:40:00,100.54,100.59,100.0,100.27,8236.0,99.9716,100.0213,99.4346,99.7031,8236.0
2022-01-31 10:50:00,100.38,100.89,100.38,100.83,9750.0,99.8125,100.3196,99.8125,100.26,9750.0
2022-01-31 11:00:00,100.81,100.96,100.61,100.67,7182.0,100.2401,100.3892,100.0412,100.1009,7182.0
2022-01-31 11:10:00,100.55,100.8,100.31,100.59,9649.0,99.9815,100.2301,99.7429,100.0213,9649.0
2022-01-31 11:20:00,100.59,100.82,100.53,100.54,30636.0,100.0213,100.25,99.9617,99.9716,30636.0
2022-01-31 11:30:00,100.63,101.31,100.62,101.08,17990.0,100.0611,100.7372,100.0511,100.5085,17990.0
2022-01-31 11:40:00,101.1,101.24,100.89,101.17,13842.0,100.5284,100.6676,100.3196,100.598,13842.0
2022-01-31 11:50:00,101.17,102.09,101.16,101.62,24789.0,100.598,101.5128,100.5881,101.0455,24789.0
2022-01-31 12:00:00,101.62,101.8,101.3,101.44,18591.0,101.0455,101.2245,100.7273,100.8665,18591.0
2022-01-31 12:10:00,101.34,101.73,101.34,101.71,4255.0,100.7671,101.1549,100.7671,101.135,4255.0
2022-01-31 12:20:00,101.67,101.67,101.18,101.37,15668.0,101.0952,101.0952,100.608,100.7969,15668.0
2022-01-31 12:30:00,101.34,101.58,101.25,101.53,52157.0,100.7671,101.0057,100.6776,100.956,52157.0
2022-01-31 12:40:00,101.54,102.1,101.44,102.09,18242.0,100.9659,101.5228,100.8665,101.5128,18242.0
2022-01-31 12:50:00,102.04,102.19,102.01,102.08,37738.0,101.4631,101.6123,101.4333,101.5029,37738.0
2022-01-31 13:00:00,102.09,102.12,101.96,102.09,23046.0,101.5128,101.5427,101.3836,101.5128,23046.0
2022-01-31 13:10:00,102.1,102.27,102.0,102.27,13601.0,101.5228,101.6918,101.4233,101.6918,13601.0
2022-01-31 13:20:00,102.19,102.4,102.08,102.08,12707.0,101.6123,101.8211,101.5029,101.5029,12707.0
2022-01-31 13:30:00,102.11,102.4,101.95,102.24,17883.0,101.5327,101.8211,101.3736,101.662,17883.0
2022-01-31 13:40:00,102.2,102.42,102.11,102.28,11856.0,101.6222,101.841,101.5327,101.7018,11856.0
2022-01-31 13:50:00,102.27,102.33,102.03,102.04,16431.0,101.6918,101.7515,101.4532,101.4631,16431.0
2022-01-31 14:00:00,102.12,102.28,102.03,102.07,18203.0,101.5427,101.7018,101.4532,101.4929,18203.0
2022-01-31 14:10:00,102.03,102.17,101.98,102.1,19084.0,101.4532,101.5924,101.4035,101.5228,19084.0
2022-01-31 14:20:00,102.07,102.23,101.96,102.17,18459.0,101.4929,101.652,101.3836,101.5924,18459.0
2022-01-31 14:30:00,102.21,102.44,102.14,102.15,14465.0,101.6322,101.8609,101.5626,101.5725,14465.0
2022-01-31 14:40:00,102.17,102.35,102.12,102.33,9459.0,101.5924,101.7714,101.5427,101.7515,9459.0
2022-01-31 14:50:00,102.3,102.37,102.14,102.21,13898.0,101.7216,101.7913,101.5626,101.6322,13898.0
2022-01-31 15:00:00,102.25,102.33,102.01,102.01,13415.0,101.6719,101.7515,101.4333,101.4333,13415.0
2022-01-31 15:10:00,102.04,102.04,101.55,101.59,14568.0,101.4631,101.4631,100.9759,101.0157,14568.0
2022-01-31 15:20:00,101.65,102.25,101.64,102.0,17896.0,101.0753,101.6719,101.0654,101.4233,17896.0
2022-01-31 15:30:00,101.99,102.35,101.81,102.0,19371.0,101.4134,101.7714,101.2344,101.4233,19371.0
2022-01-31 15:40:00,101.97,102.13,101.92,102.09,55224.0,101.3935,101.5526,101.3438,101.5128,55224.0
2022-01-31 15:50:00,102.1,102.72,102.1,102.72,137761.0,101.5228,102.1393,101.5228,102.1393,137761.0
2022-02-01 09:30:00,103.09,103.86,102.43,103.41,38870.0,102.5072,103.2728,101.8509,102.8254,38870.0
2022-02-01 09:40:00,103.57,103.76,102.25,103.06,41648.0,102.9845,103.1734,101.6719,102.4773,41648.0
2022-02-01 09:50:00,103.1,103.15,102.57,102.64,22502.0,102.5171,102.5668,101.9901,102.0597,22502.0
2022-02-01 10:00:00,102.63,102.64,101.03,101.22,19134.0,102.0498,102.0597,100.4588,100.6478,19134.0
2022-02-01 10:10:00,101.31,101.92,101.15,101.86,17552.0,100.7372,101.3438,100.5781,101.2841,17552.0
2022-02-01 10:20:00,102.06,102.57,101.86,101.95,9427.0,101.483,101.9901,101.2841,101.3736,9427.0
2022-02-01 10:30:00,102.07,102.65,102.07,102.54,11597.0,101.4929,102.0697,101.4929,101.9603,11597.0
2022-02-01 10:40:00,102.45,102.57,101.77,101.87,14450.0,101.8708,101.9901,101.1946,101.2941,14450.0
2022-02-01 10:50:00,101.94,103.08,101.94,103.04,15448.0,101.3637,102.4972,101.3637,102.4575,15448.0
2022-02-01 11:00:00,103.33,103.34,102.99,103.25,9346.0,102.7458,102.7558,102.4077,102.6663,9346.0
2022-02-01 11:10:00,103.3,103.41,103.1,103.22,28605.0,102.716,102.8254,102.5171,102.6364,28605.0
2022-02-01 11:20:00,103.25,103.49,102.87,103.45,24839.0,102.6663,102.9049,102.2884,102.8651,24839.0
2022-02-01 11:30:00,103.4,103.82,103.25,103.63,11291.0,102.8154,103.2331,102.6663,103.0441,11291.0
2022-02-01 11:40:00,103.65,103.75,103.49,103.53,3371.0,103.064,103.1634,102.9049,102.9447,3371.0
2022-02-01 11:50:00,103.4,104.08,103.36,103.9,24627.0,102.8154,103.4916,102.7757,103.3126,24627.0
2022-02-01 12:00:00,103.79,104.11,103.34,103.45,7822.0,103.2032,103.5214,102.7558,102.8651,7822.0
2022-02-01 12:10:00,103.32,103.32,102.9,103.04,6021.0,102.7359,102.7359,102.3183,102.4575,6021.0
2022-02-01 12:20:00,103.04,103.11,102.42,102.58,9152.0,102.4575,102.5271,101.841,102.0001,9152.0
2022-02-01 12:30:00,102.59,102.65,102.27,102.51,10435.0,102.01,102.0697,101.6918,101.9305,10435.0
2022-02-01 12:40:00,102.65,102.76,102.53,102.58,5672.0,102.0697,102.179,101.9503,102.0001,5672.0
2022-02-01 12:50:00,102.65,102.92,102.55,102.84,4145.0,102.0697,102.3381,101.9702,102.2586,4145.0
2022-02-01 13:00:00,102.89,103.14,102.65,102.72,6153.0,102.3083,102.5569,102.0697,102.1393,6153.0
2022-02-01 13:10:00,102.78,102.78,102.57,102.69,7072.0,102.1989,102.1989,101.9901,102.1094,7072.0
2022-02-01 13:20:00,102.68,102.93,102.67,102.91,4661.0,102.0995,102.3481,102.0896,102.3282,4661.0
2022-02-01 13:30:00,102.89,102.89,102.69,102.78,3774.0,102.3083,102.3083,102.1094,102.1989,3774.0
2022-02-01 13:40:00,102.84,102.87,102.75,102.84,5359.0,102.2586,102.2884,102.1691,102.2586,5359.0
2022-02-01 13:50:00,102.83,102.86,102.65,102.77,4401.0,102.2487,102.2785,102.0697,102.189,4401.0
2022-02-01 14:00:00,102.74,102.97,102.74,102.87,5786.0,102.1592,102.3879,102.1592,102.2884,5786.0
2022-02-01 14:10:00,102.81,102.81,102.59,102.7,4836.0,102.2288,102.2288,102.01,102.1194,4836.0
2022-02-01 14:20:00,102.73,102.73,102.44,102.57,4002.0,102.1492,102.1492,101.8609,101.9901,4002.0
2022-02-01 14:30:00,102.6,102.74,102.56,102.58,8802.0,102.02,102.1592,101.9802,102.0001,8802.0
2022-02-01 14:40:00,102.53,102.77,102.51,102.76,3035.0,101.9503,102.189,101.9305,102.179,3035.0
2022-02-01 14:50:00,102.75,102.75,102.61,102.66,5238.0,102.1691,102.1691,102.0299,102.0796,5238.0
2022-02-01 15:00:00,102.65,103.04,102.65,102.86,10933.0,102.0697,102.4575,102.0697,102.2785,10933.0
2022-02-01 15:10:00,102.8,102.83,102.61,102.81,11449.0,102.2188,102.2487,102.0299,102.2288,11449.0
2022-02-01 15:20:00,102.81,102.9,102.7,102.74,28106.0,102.2288,102.3183,102.1194,102.1592,28106.0
2022-02-01 15:30:00,102.77,102.82,102.42,102.48,36643.0,102.189,102.2387,101.841,101.9006,36643.0
2022-02-01 15:40:00,102.49,103.27,102.45,103.26,39918.0,101.9106,102.6862,101.8708,102.6762,39918.0
2022-02-01 15:50:00,103.27,103.33,103.06,103.07,94117.0,102.6862,102.7458,102.4773,102.4873,94117.0
2022-02-02 09:30:00,103.3,103.8,103.0,103.48,12693.0,102.716,103.2132,102.4177,102.895,12693.0
2022-02-02 09:40:00,103.45,103.45,102.74,102.74,6774.0,102.8651,102.8651,102.1592,102.1592,6774.0
2022-02-02 09:50:00,102.56,103.18,102.37,103.18,9999.0,101.9802,102.5967,101.7913,102.5967,9999.0
2022-02-02 10:00:00,102.84,103.23,102.6,102.89,10982.0,102.2586,102.6464,102.02,102.3083,10982.0
2022-02-02 10:10:00,102.58,102.68,101.75,101.86,9825.0,102.0001,102.0995,101.1748,101.2841,9825.0
2022-02-02 10:20:00,101.87,102.09,101.66,101.86,9786.0,101.2941,101.5128,101.0853,101.2841,9786.0
2022-02-02 10:30:00,101.88,102.17,101.47,101.99,6680.0,101.304,101.5924,100.8963,101.4134,6680.0
2022-02-02 10:40:00,102.07,102.54,101.93,102.39,7025.0,101.4929,101.9603,101.3537,101.8111,7025.0
2022-02-02 10:50:00,102.29,102.45,101.89,102.39,12815.0,101.7117,101.8708,101.314,101.8111,12815.0
2022-02-02 11:00:00,102.38,102.61,102.3,102.39,10934.0,101.8012,102.0299,101.7216,101.8111,10934.0
2022-02-02 11:10:00,102.4,102.73,102.17,102.73,7418.0,101.8211,102.1492,101.5924,102.1492,7418.0
2022-02-02 11:20:00,102.7,103.09,102.66,103.08,9198.0,102.1194,102.5072,102.0796,102.4972,9198.0
2022-02-02 11:30:00,102.94,102.94,102.29,102.31,13470.0,102.358,102.358,101.7117,101.7316,13470.0
2022-02-02 11:40:00,102.38,102.91,102.37,102.75,3649.0,101.8012,102.3282,101.7913,102.1691,3649.0
2022-02-02 11:50:00,102.76,102.83,102.58,102.8,3708.0,102.179,102.2487,102.0001,102.2188,3708.0
2022-02-02 12:00:00,102.69,103.39,102.59,103.39,6709.0,102.1094,102.8055,102.01,102.8055,6709.0
2022-02-02 12:10:00,103.24,103.28,103.0,103.07,4616.0,102.6563,102.6961,102.4177,102.4873,4616.0
2022-02-02 12:20:00,103.07,103.24,103.04,103.04,3516.0,102.4873,102.6563,102.4575,102.4575,3516.0
2022-02-02 12:30:00,103.0,103.25,102.99,103.22,4000.0,102.4177,102.6663,102.4077,102.6364,4000.0
2022-02-02 12:40:00,103.18,103.32,103.05,103.25,5150.0,102.5967,102.7359,102.4674,102.6663,5150.0
2022-02-02 12:50:00,103.2,103.21,102.9,103.15,12583.0,102.6166,102.6265,102.3183,102.5668,12583.0
2022-02-02 13:00:00,103.16,103.31,103.0,103.0,3566.0,102.5768,102.7259,102.4177,102.4177,3566.0
2022-02-02 13:10:00,103.07,103.16,102.9,102.99,6879.0,102.4873,102.5768,102.3183,102.4077,6879.0
2022-02-02 13:20:00,103.03,103.1,102.9,103.07,22720.0,102.4475,102.5171,102.3183,102.4873,22720.0
2022-02-02 13:30:00,103.07,103.3,103.06,103.2,5637.0,102.4873,102.716,102.4773,102.6166,5637.0
2022-02-02 13:40:00,103.2,103.43,103.2,103.32,16706.0,102.6166,102.8453,102.6166,102.7359,16706.0
2022-02-02 13:50:00,103.33,103.52,103.26,103.52,7794.0,102.7458,102.9347,102.6762,102.9347,7794.0
2022-02-02 14:00:00,103.45,103.77,103.45,103.52,13631.0,102.8651,103.1833,102.8651,102.9347,13631.0
2022-02-02 14:10:00,103.54,103.63,102.9,103.03,85914.0,102.9546,103.0441,102.3183,102.4475,85914.0
2022-02-02 14:20:00,102.99,103.32,102.9,103.27,83289.0,102.4077,102.7359,102.3183,102.6862,83289.0
2022-02-02 14:30:00,103.27,103.78,103.27,103.72,19016.0,102.6862,103.1933,102.6862,103.1336,19016.0
2022-02-02 14:40:00,103.76,104.0,103.75,103.8,13391.0,103.1734,103.412,103.1634,103.2132,13391.0
2022-02-02 14:50:00,103.84,103.91,103.77,103.81,16090.0,103.2529,103.3225,103.1833,103.2231,16090.0
2022-02-02 15:00:00,103.77,103.94,103.59,103.6,14167.0,103.1833,103.3524,103.0044,103.0143,14167.0
2022-02-02 15:10:00,103.59,103.92,103.48,103.91,15299.0,103.0044,103.3325,102.895,103.3225,15299.0
2022-02-02 15:20:00,103.93,103.93,103.57,103.63,18446.0,103.3424,103.3424,102.9845,103.0441,18446.0
2022-02-02 15:30:00,103.65,103.91,103.58,103.65,19113.0,103.064,103.3225,102.9944,103.064,19113.0
2022-02-02 15:40:00,103.66,103.97,103.6,103.94,44182.0,103.074,103.3822,103.0143,103.3524,44182.0
2022-02-02 15:50:00,103.92,103.93,103.49,103.81,144021.0,103.3325,103.3424,102.9049,103.2231,144021.0
2022-02-03 09:30:00,102.48,103.49,102.27,103.48,21454.0,101.9006,102.9049,101.6918,102.895,21454.0
2022-02-03 09:40:00,103.66,103.81,102.81,103.14,24119.0,103.074,103.2231,102.2288,102.5569,24119.0
2022-02-03 09:50:00,102.9,102.9,102.21,102.4,12658.0,102.3183,102.3183,101.6322,101.8211,12658.0
2022-02-03 10:00:00,102.07,102.26,101.85,102.12,23015.0,101.4929,101.6819,101.2742,101.5427,23015.0
2022-02-03 10:10:00,102.16,102.65,102.03,102.55,13746.0,101.5824,102.0697,101.4532,101.9702,13746.0
2022-02-03 10:20:00,102.62,102.78,102.15,102.41,16013.0,102.0398,102.1989,101.5725,101.831,16013.0
2022-02-03 10:30:00,102.42,102.57,102.11,102.32,15536.0,101.841,101.9901,101.5327,101.7415,15536.0
2022-02-03 10:40:00,102.33,102.49,102.05,102.05,5815.0,101.7515,101.9106,101.4731,101.4731,5815.0
2022-02-03 10:50:00,102.1,102.82,102.1,102.7,23497.0,101.5228,102.2387,101.5228,102.1194,23497.0
2022-02-03 11:00:00,102.73,102.78,102.59,102.75,13246.0,102.1492,102.1989,102.01,102.1691,13246.0
2022-02-03 11:10:00,102.68,102.72,102.33,102.33,12641.0,102.0995,102.1393,101.7515,101.7515,12641.0
2022-02-03 11:20:00,102.29,102.29,102.0,102.19,11477.0,101.7117,101.7117,101.4233,101.6123,11477.0
2022-02-03 11:30:00,102.17,102.28,102.0,102.05,5047.0,101.5924,101.7018,101.4233,101.4731,5047.0
2022-02-03 11:40:00,102.04,102.19,101.9,102.02,6045.0,101.4631,101.6123,101.3239,101.4432,6045.0
2022-02-03 11:50:00,101.96,102.39,101.96,102.18,40831.0,101.3836,101.8111,101.3836,101.6023,40831.0
2022-02-03 12:00:00,102.14,102.37,101.82,101.82,22102.0,101.5626,101.7913,101.2444,101.2444,22102.0
2022-02-03 12:10:00,101.8,101.97,101.69,101.81,8325.0,101.2245,101.3935,101.1151,101.2344,8325.0
2022-02-03 12:20:00,101.78,102.05,101.69,101.83,6633.0,101.2046,101.4731,101.1151,101.2543,6633.0
2022-02-03 12:30:00,101.82,102.0,101.7,101.92,9647.0,101.2444,101.4233,101.125,101.3438,9647.0
2022-02-03 12:40:00,101.92,101.95,101.77,101.84,9324.0,101.3438,101.3736,101.1946,101.2642,9324.0
2022-02-03 12:50:00,101.82,102.02,101.8,101.99,7701.0,101.2444,101.4432,101.2245,101.4134,7701.0
2022-02-03 13:00:00,101.91,102.01,101.76,101.8,6639.0,101.3339,101.4333,101.1847,101.2245,6639.0
2022-02-03 13:10:00,101.63,102.01,101.62,101.98,6189.0,101.0554,101.4333,101.0455,101.4035,6189.0
2022-02-03 13:20:00,101.98,102.27,101.98,102.17,9813.0,101.4035,101.6918,101.4035,101.5924,9813.0
2022-02-03 13:30:00,102.05,102.28,102.04,102.06,5993.0,101.4731,101.7018,101.4631,101.483,5993.0
2022-02-03 13:40:00,102.08,102.2,102.0,102.16,7786.0,101.5029,101.6222,101.4233,101.5824,7786.0
2022-02-03 13:50:00,102.07,102.22,101.84,101.91,92321.0,101.4929,101.6421,101.2642,101.3339,92321.0
2022-02-03 14:00:00,101.93,102.17,101.87,101.97,15564.0,101.3537,101.5924,101.2941,101.3935,15564.0
2022-02-03 14:10:00,101.97,102.03,101.89,101.9,7960.0,101.3935,101.4532,101.314,101.3239,7960.0
2022-02-03 14:20:00,101.9,102.02,101.86,101.95,14016.0,101.3239,101.4432,101.2841,101.3736,14016.0
2022-02-03 14:30:00,101.9,101.91,101.57,101.6,19255.0,101.3239,101.3339,100.9958,101.0256,19255.0
2022-02-03 14:40:00,101.57,101.61,101.37,101.5,11939.0,100.9958,101.0355,100.7969,100.9262,11939.0
2022-02-03 14:50:00,101.49,101.63,101.41,101.62,11187.0,100.9162,101.0554,100.8367,101.0455,11187.0
2022-02-03 15:00:00,101.62,101.68,101.31,101.46,11272.0,101.0455,101.1052,100.7372,100.8864,11272.0
2022-02-03 15:10:00,101.52,102.05,101.47,102.02,13825.0,100.9461,101.4731,100.8963,101.4432,13825.0
2022-02-03 15:20:00,102.04,102.19,101.92,102.02,27889.0,101.4631,101.6123,101.3438,101.4432,27889.0
2022-02-03 15:30:00,102.02,102.02,101.41,101.59,12593.0,101.4432,101.4432,100.8367,101.0157,12593.0
2022-02-03 15:40:00,101.53,101.7,101.44,101.49,22538.0,100.956,101.125,100.8665,100.9162,22538.0
2022-02-03 15:50:00,101.49,101.91,101.35,101.5,100615.0,100.9162,101.3339,100.777,100.9262,100615.0
2022-02-04 09:30:00,101.19,101.52,100.99,101.14,11309.0,100.6179,100.9461,100.4191,100.5682,11309.0
2022-02-04 09:40:00,101.08,101.43,100.86,100.95,8323.0,100.5085,100.8566,100.2898,100.3793,8323.0
2022-02-04 09:50:00,100.98,101.2,100.81,101.12,10734.0,100.4091,100.6279,100.2401,100.5483,10734.0
2022-02-04 10:00:00,100.98,101.79,100.88,101.01,22070.0,100.4091,101.2145,100.3097,100.4389,22070.0
2022-02-04 10:10:00,100.91,101.57,100.7,101.51,2794.0,100.3395,100.9958,100.1307,100.9361,2794.0
2022-02-04 10:20:00,101.42,101.66,101.08,101.11,3928.0,100.8466,101.0853,100.5085,100.5384,3928.0
2022-02-04 10:30:00,101.13,101.21,100.64,100.86,7419.0,100.5583,100.6378,100.071,100.2898,7419.0
2022-02-04 10:40:00,100.87,100.92,100.56,100.74,6946.0,100.2997,100.3494,99.9915,100.1705,6946.0
2022-02-04 10:50:00,100.69,100.88,100.55,100.73,5283.0,100.1207,100.3097,99.9815,100.1605,5283.0
2022-02-04 11:00:00,100.73,101.12,100.59,101.06,11150.0,100.1605,100.5483,100.0213,100.4887,11150.0
2022-02-04 11:10:00,101.06,101.16,100.79,101.09,10822.0,100.4887,100.5881,100.2202,100.5185,10822.0
2022-02-04 11:20:00,101.07,101.45,100.98,101.39,6817.0,100.4986,100.8765,100.4091,100.8168,6817.0
2022-02-04 11:30:00,101.32,101.75,101.24,101.41,16269.0,100.7472,101.1748,100.6676,100.8367,16269.0
2022-02-04 11:40:00,101.42,101.71,101.33,101.46,26993.0,100.8466,101.135,100.7571,100.8864,26993.0
2022-02-04 11:50:00,101.45,101.56,101.26,101.32,2443.0,100.8765,100.9858,100.6875,100.7472,2443.0
2022-02-04 12:00:00,101.22,101.32,101.1,101.32,8960.0,100.6478,100.7472,100.5284,100.7472,8960.0
2022-02-04 12:10:00,101.38,101.62,101.33,101.55,2721.0,100.8068,101.0455,100.7571,100.9759,2721.0
2022-02-04 12:20:00,101.61,102.04,101.5,101.94,5278.0,101.0355,101.4631,100.9262,101.3637,5278.0
2022-02-04 12:30:00,102.02,102.04,101.62,101.79,2362.0,101.4432,101.4631,101.0455,101.2145,2362.0
2022-02-04 12:40:00,101.82,101.84,101.71,101.75,5518.0,101.2444,101.2642,101.135,101.1748,5518.0
2022-02-04 12:50:00,101.78,101.86,101.66,101.86,5511.0,101.2046,101.2841,101.0853,101.2841,5511.0
2022-02-04 13:00:00,101.9,102.26,101.9,102.26,4510.0,101.3239,101.6819,101.3239,101.6819,4510.0
2022-02-04 13:10:00,102.27,102.42,101.86,101.87,12621.0,101.6918,101.841,101.2841,101.2941,12621.0
2022-02-04 13:20:00,101.93,101.93,101.72,101.78,13112.0,101.3537,101.3537,101.1449,101.2046,13112.0
2022-02-04 13:30:00,101.75,101.76,101.37,101.53,12337.0,101.1748,101.1847,100.7969,100.956,12337.0
2022-02-04 13:40:00,101.53,101.71,101.12,101.12,11093.0,100.956,101.135,100.5483,100.5483,11093.0
2022-02-04 13:50:00,101.22,101.22,100.95,101.05,20098.0,100.6478,100.6478,100.3793,100.4787,20098.0
2022-02-04 14:00:00,101.1,101.13,100.69,100.85,12834.0,100.5284,100.5583,100.1207,100.2798,12834.0
2022-02-04 14:10:00,100.81,100.93,100.68,100.68,3625.0,100.2401,100.3594,100.1108,100.1108,3625.0
2022-02-04 14:20:00,100.67,100.87,100.63,100.69,5444.0,100.1009,100.2997,100.0611,100.1207,5444.0
2022-02-04 14:30:00,100.69,100.88,100.6,100.74,5124.0,100.1207,100.3097,100.0313,100.1705,5124.0
2022-02-04 14:40:00,100.88,100.96,100.47,100.47,15998.0,100.3097,100.3892,99.902,99.902,15998.0
2022-02-04 14:50:00,100.5,100.7,100.36,100.7,20589.0,99.9318,100.1307,99.7926,100.1307,20589.0
2022-02-04 15:00:00,100.69,100.85,100.58,100.79,15242.0,100.1207,100.2798,100.0114,100.2202,15242.0
2022-02-04 15:10:00,100.81,101.17,100.79,100.93,17728.0,100.2401,100.598,100.2202,100.3594,17728.0
2022-02-04 15:20:00,100.88,101.01,100.7,100.95,24586.0,100.3097,100.4389,100.1307,100.3793,24586.0
2022-02-04 15:30:00,100.96,101.15,100.63,100.64,24929.0,100.3892,100.5781,100.0611,100.071,24929.0
2022-02-04 15:40:00,100.61,100.61,100.07,100.15,39438.0,100.0412,100.0412,99.5043,99.5838,39438.0
2022-02-04 15:50:00,100.24,100.36,99.92,99.93,98869.0,99.6733,99.7926,99.3551,99.365,98869.0
2022-02-07 09:30:00,100.0,100.82,99.71,100.15,12225.0,99.4346,100.25,99.1463,99.5838,12225.0
2022-02-07 09:40:00,99.89,100.21,99.07,99.17,6788.0,99.3253,99.6435,98.5099,98.6093,6788.0
2022-02-07 09:50:00,99.16,99.89,99.11,99.53,7636.0,98.5994,99.3253,98.5497,98.9673,7636.0
2022-02-07 10:00:00,99.67,99.96,99.53,99.81,11868.0,99.1065,99.3949,98.9673,99.2457,11868.0
2022-02-07 10:10:00,99.76,99.82,99.28,99.56,87552.0,99.196,99.2557,98.7187,98.9971,87552.0
2022-02-07 10:20:00,99.5,100.14,99.33,100.08,13779.0,98.9375,99.5739,98.7684,99.5142,13779.0
2022-02-07 10:30:00,100.08,100.6,100.06,100.41,42231.0,99.5142,100.0313,99.4943,99.8423,42231.0
2022-02-07 10:40:00,100.27,100.34,99.99,100.17,5065.0,99.7031,99.7727,99.4247,99.6037,5065.0
2022-02-07 10:50:00,100.16,100.52,100.03,100.44,8311.0,99.5937,99.9517,99.4645,99.8722,8311.0
2022-02-07 11:00:00,100.44,100.45,99.83,100.09,9514.0,99.8722,99.8821,99.2656,99.5241,9514.0
2022-02-07 11:10:00,100.05,100.31,100.05,100.2,10589.0,99.4844,99.7429,99.4844,99.6335,10589.0
2022-02-07 11:20:00,100.31,100.4,100.2,100.31,10512.0,99.7429,99.8324,99.6335,99.7429,10512.0
2022-02-07 11:30:00,100.37,100.46,99.83,99.83,13273.0,99.8026,99.892,99.2656,99.2656,13273.0
2022-02-07 11:40:00,99.83,99.96,99.62,99.86,11164.0,99.2656,99.3949,99.0568,99.2954,11164.0
2022-02-07 11:50:00,99.81,99.83,99.56,99.81,29438.0,99.2457,99.2656,98.9971,99.2457,29438.0
2022-02-07 12:00:00,99.81,99.86,99.46,99.63,11234.0,99.2457,99.2954,98.8977,99.0667,11234.0
2022-02-07 12:10:00,99.59,99.62,99.38,99.45,4730.0,99.027,99.0568,98.8182,98.8878,4730.0
2022-02-07 12:20:00,99.37,99.5,99.2,99.25,21800.0,98.8082,98.9375,98.6392,98.6889,21800.0
2022-02-07 12:30:00,99.2,99.51,99.14,99.23,12901.0,98.6392,98.9474,98.5795,98.669,12901.0
2022-02-07 12:40:00,99.32,99.64,99.3,99.58,22042.0,98.7585,99.0767,98.7386,99.017,22042.0
2022-02-07 12:50:00,99.58,99.89,99.53,99.89,7208.0,99.017,99.3253,98.9673,99.3253,7208.0
2022-02-07 13:00:00,99.82,99.89,99.65,99.66,12405.0,99.2557,99.3253,99.0866,99.0966,12405.0
2022-02-07 13:10:00,99.74,99.87,99.61,99.8,13141.0,99.1761,99.3054,99.0469,99.2358,13141.0
2022-02-07 13:20:00,99.78,99.85,99.54,99.58,12178.0,99.2159,99.2855,98.9773,99.017,12178.0
2022-02-07 13:30:00,99.62,99.77,99.35,99.46,10972.0,99.0568,99.2059,98.7883,98.8977,10972.0
2022-02-07 13:40:00,99.52,99.63,99.36,99.36,11473.0,98.9574,99.0667,98.7983,98.7983,11473.0
2022-02-07 13:50:00,99.39,99.52,99.38,99.4,11477.0,98.8281,98.9574,98.8182,98.838,11477.0
2022-02-07 14:00:00,99.45,99.76,99.24,99.43,25688.0,98.8878,99.196,98.6789,98.8679,25688.0
2022-02-07 14:10:00,99.46,99.56,99.3,99.36,12929.0,98.8977,98.9971,98.7386,98.7983,12929.0
2022-02-07 14:20:00,99.35,99.62,99.31,99.58,26176.0,98.7883,99.0568,98.7486,99.017,26176.0
2022-02-07 14:30:00,99.59,99.66,99.38,99.44,37741.0,99.027,99.0966,98.8182,98.8778,37741.0
2022-02-07 14:40:00,99.45,99.64,99.39,99.56,32861.0,98.8878,99.0767,98.8281,98.9971,32861.0
2022-02-07 14:50:00,99.54,99.57,99.46,99.52,17092.0,98.9773,99.0071,98.8977,98.9574,17092.0
2022-02-07 15:00:00,99.48,99.61,99.34,99.48,29063.0,98.9176,99.0469,98.7784,98.9176,29063.0
2022-02-07 15:10:00,99.44,99.66,99.41,99.65,43633.0,98.8778,99.0966,98.848,99.0866,43633.0
2022-02-07 15:20:00,99.61,99.69,99.06,99.06,29269.0,99.0469,99.1264,98.5,98.5,29269.0
2022-02-07 15:30:00,99.09,99.29,98.91,98.95,35565.0,98.5298,98.7287,98.3508,98.3906,35565.0
2022-02-07 15:40:00,98.94,98.97,98.6,98.72,42648.0,98.3806,98.4105,98.0426,98.1619,42648.0
2022-02-07 15:50:00,98.72,99.13,98.43,98.87,97477.0,98.1619,98.5696,97.8735,98.311,97477.0
2022-02-08 09:30:00,99.25,100.35,98.9,99.63,19360.0,98.6889,99.7827,98.3409,99.0667,19360.0
2022-02-08 09:40:00,99.53,99.95,99.52,99.8,7730.0,98.9673,99.3849,98.9574,99.2358,7730.0
2022-02-08 09:50:00,99.78,100.46,99.68,100.36,14706.0,99.2159,99.892,99.1165,99.7926,14706.0
2022-02-08 10:00:00,100.32,100.32,99.78,100.14,12746.0,99.7528,99.7528,99.2159,99.5739,12746.0
2022-02-08 10:10:00,100.12,101.07,100.12,100.82,14003.0,99.554,100.4986,99.554,100.25,14003.0
2022-02-08 10:20:00,100.8,100.82,100.3,100.39,8419.0,100.2301,100.25,99.733,99.8224,8419.0
2022-02-08 10:30:00,100.44,100.82,100.4,100.82,4800.0,99.8722,100.25,99.8324,100.25,4800.0
2022-02-08 10:40:00,100.75,101.37,100.67,101.37,6082.0,100.1804,100.7969,100.1009,100.7969,6082.0
2022-02-08 10:50:00,101.19,101.53,101.04,101.47,7179.0,100.6179,100.956,100.4688,100.8963,7179.0
2022-02-08 11:00:00,101.49,101.63,101.42,101.56,6993.0,100.9162,101.0554,100.8466,100.9858,6993.0
2022-02-08 11:10:00,101.65,101.65,101.32,101.37,16342.0,101.0753,101.0753,100.7472,100.7969,16342.0
2022-02-08 11:20:00,101.42,101.56,101.18,101.49,25495.0,100.8466,100.9858,100.608,100.9162,25495.0
2022-02-08 11:30:00,101.51,101.79,101.48,101.74,12053.0,100.9361,101.2145,100.9063,101.1648,12053.0
2022-02-08 11:40:00,101.78,101.79,101.63,101.63,6994.0,101.2046,101.2145,101.0554,101.0554,6994.0
2022-02-08 11:50:00,101.62,101.83,101.54,101.62,20700.0,101.0455,101.2543,100.9659,101.0455,20700.0
2022-02-08 12:00:00,101.61,101.75,101.56,101.6,28453.0,101.0355,101.1748,100.9858,101.0256,28453.0
2022-02-08 12:10:00,101.57,101.57,101.29,101.38,16770.0,100.9958,100.9958,100.7174,100.8068,16770.0
2022-02-08 12:20:00,101.45,102.01,101.43,102.01,11209.0,100.8765,101.4333,100.8566,101.4333,11209.0
2022-02-08 12:30:00,102.02,102.39,102.02,102.33,8456.0,101.4432,101.8111,101.4432,101.7515,8456.0
2022-02-08 12:40:00,102.33,102.4,102.25,102.3,3876.0,101.7515,101.8211,101.6719,101.7216,3876.0
2022-02-08 12:50:00,102.26,102.36,102.26,102.31,6119.0,101.6819,101.7813,101.6819,101.7316,6119.0
2022-02-08 13:00:00,102.31,102.36,102.16,102.17,7595.0,101.7316,101.7813,101.5824,101.5924,7595.0
2022-02-08 13:10:00,102.19,102.25,102.07,102.16,6088.0,101.6123,101.6719,101.4929,101.5824,6088.0
2022-02-08 13:20:00,102.23,102.23,102.01,102.09,2778.0,101.652,101.652,101.4333,101.5128,2778.0
2022-02-08 13:30:00,102.12,102.64,102.11,102.46,7691.0,101.5427,102.0597,101.5327,101.8807,7691.0
2022-02-08 13:40:00,102.47,102.47,102.17,102.27,5639.0,101.8907,101.8907,101.5924,101.6918,5639.0
2022-02-08 13:50:00,102.3,102.3,102.18,102.27,4250.0,101.7216,101.7216,101.6023,101.6918,4250.0
2022-02-08 14:00:00,102.29,102.47,102.28,102.33,7808.0,101.7117,101.8907,101.7018,101.7515,7808.0
2022-02-08 14:10:00,102.25,102.28,102.06,102.07,3902.0,101.6719,101.7018,101.483,101.4929,3902.0
2022-02-08 14:20:00,102.01,102.01,101.68,101.68,6778.0,101.4333,101.4333,101.1052,101.1052,6778.0
2022-02-08 14:30:00,101.69,101.99,101.51,101.51,13087.0,101.1151,101.4134,100.9361,100.9361,13087.0
2022-02-08 14:40:00,101.55,101.78,101.47,101.56,7612.0,100.9759,101.2046,100.8963,100.9858,7612.0
2022-02-08 14:50:00,101.65,101.78,101.53,101.64,8996.0,101.0753,101.2046,100.956,101.0654,8996.0
2022-02-08 15:00:00,101.67,101.83,101.47,101.62,7447.0,101.0952,101.2543,100.8963,101.0455,7447.0
2022-02-08 15:10:00,101.59,102.03,101.59,101.99,5437.0,101.0157,101.4532,101.0157,101.4134,5437.0
2022-02-08 15:20:00,101.99,102.13,101.85,102.12,20128.0,101.4134,101.5526,101.2742,101.5427,20128.0
2022-02-08 15:30:00,102.13,102.3,102.04,102.26,69935.0,101.5526,101.7216,101.4631,101.6819,69935.0
2022-02-08 15:40:00,102.27,102.46,102.03,102.05,44568.0,101.6918,101.8807,101.4532,101.4731,44568.0
2022-02-08 15:50:00,102.04,102.48,102.0,102.25,69155.0,101.4631,101.9006,101.4233,101.6719,69155.0
2022-02-09 09:30:00,104.02,104.93,104.02,104.17,14133.0,103.4319,104.3368,103.4319,103.5811,14133.0
2022-02-09 09:40:00,104.45,104.87,104.38,104.72,2721.0,103.8595,104.2771,103.7899,104.128,2721.0
2022-02-09 09:50:00,104.7,105.24,104.48,105.09,31429.0,104.1081,104.645,103.8893,104.4959,31429.0
2022-02-09 10:00:00,105.32,105.65,105.07,105.59,11515.0,104.7246,105.0527,104.476,104.993,11515.0
2022-02-09 10:10:00,105.63,106.01,105.56,105.64,16720.0,105.0328,105.4107,104.9632,105.0428,16720.0
2022-02-09 10:20:00,105.63,106.06,105.63,106.06,15706.0,105.0328,105.4604,105.0328,105.4604,15706.0
2022-02-09 10:30:00,106.04,106.34,105.4,105.48,8997.0,105.4405,105.7388,104.8041,104.8837,8997.0
2022-02-09 10:40:00,105.49,105.72,105.41,105.46,7860.0,104.8936,105.1223,104.8141,104.8638,7860.0
2022-02-09 10:50:00,105.46,105.8,105.38,105.75,13265.0,104.8638,105.2019,104.7842,105.1521,13265.0
2022-02-09 11:00:00,105.8,106.06,105.66,105.68,4305.0,105.2019,105.4604,105.0627,105.0825,4305.0
2022-02-09 11:10:00,105.8,105.8,105.55,105.75,6201.0,105.2019,105.2019,104.9533,105.1521,6201.0
2022-02-09 11:20:00,105.79,105.98,105.78,105.94,4591.0,105.1919,105.3808,105.182,105.3411,4591.0
2022-02-09 11:30:00,105.94,105.94,105.71,105.8,3933.0,105.3411,105.3411,105.1124,105.2019,3933.0
2022-02-09 11:40:00,105.85,105.85,105.7,105.77,3163.0,105.2516,105.2516,105.1024,105.172,3163.0
2022-02-09 11:50:00,105.81,105.91,105.68,105.85,8148.0,105.2118,105.3112,105.0825,105.2516,8148.0
2022-02-09 12:00:00,105.87,105.98,105.79,105.94,5595.0,105.2715,105.3808,105.1919,105.3411,5595.0
2022-02-09 12:10:00,105.99,105.99,105.64,105.95,3365.0,105.3908,105.3908,105.0428,105.351,3365.0
2022-02-09 12:20:00,105.97,106.04,105.83,105.87,5126.0,105.3709,105.4405,105.2317,105.2715,5126.0
2022-02-09 12:30:00,105.93,105.93,105.73,105.88,2620.0,105.3311,105.3311,105.1323,105.2814,2620.0
2022-02-09 12:40:00,105.9,106.0,105.75,105.8,12293.0,105.3013,105.4007,105.1521,105.2019,12293.0
2022-02-09 12:50:00,105.76,105.76,105.61,105.7,8477.0,105.1621,105.1621,105.0129,105.1024,8477.0
2022-02-09 13:00:00,105.71,105.83,105.69,105.79,5390.0,105.1124,105.2317,105.0925,105.1919,5390.0
2022-02-09 13:10:00,105.8,105.97,105.74,105.97,3210.0,105.2019,105.3709,105.1422,105.3709,3210.0
2022-02-09 13:20:00,105.97,106.18,105.94,106.12,4073.0,105.3709,105.5797,105.3411,105.5201,4073.0
2022-02-09 13:30:00,106.12,106.17,105.91,105.91,4351.0,105.5201,105.5698,105.3112,105.3112,4351.0
2022-02-09 13:40:00,105.84,106.02,105.76,106.0,3847.0,105.2416,105.4206,105.1621,105.4007,3847.0
2022-02-09 13:50:00,105.97,105.97,105.82,105.94,5829.0,105.3709,105.3709,105.2217,105.3411,5829.0
2022-02-09 14:00:00,105.94,106.08,105.93,105.94,27212.0,105.3411,105.4803,105.3311,105.3411,27212.0
2022-02-09 14:10:00,105.93,106.13,105.82,106.13,4366.0,105.3311,105.53,105.2217,105.53,4366.0
2022-02-09 14:20:00,106.12,106.18,105.96,106.17,5082.0,105.5201,105.5797,105.361,105.5698,5082.0
2022-02-09 14:30:00,106.16,106.34,106.01,106.33,10360.0,105.5598,105.7388,105.4107,105.7289,10360.0
2022-02-09 14:40:00,106.32,106.36,106.05,106.1,18171.0,105.7189,105.7587,105.4504,105.5002,18171.0
2022-02-09 14:50:00,106.08,106.08,105.47,105.52,22147.0,105.4803,105.4803,104.8737,104.9234,22147.0
2022-02-09 15:00:00,105.56,105.77,105.39,105.7,13730.0,104.9632,105.172,104.7942,105.1024,13730.0
2022-02-09 15:10:00,105.71,105.9,105.49,105.79,66928.0,105.1124,105.3013,104.8936,105.1919,66928.0
2022-02-09 15:20:00,105.81,105.95,105.78,105.94,9933.0,105.2118,105.351,105.182,105.3411,9933.0
2022-02-09 15:30:00,105.91,106.25,105.86,106.12,24028.0,105.3112,105.6493,105.2615,105.5201,24028.0
2022-02-09 15:40:00,106.09,106.25,105.82,106.22,25925.0,105.4902,105.6493,105.2217,105.6195,25925.0
2022-02-09 15:50:00,106.29,106.42,106.14,106.28,76037.0,105.6891,105.8184,105.5399,105.6791,76037.0
2022-02-10 09:30:00,104.1,105.35,103.8,105.35,23453.0,103.5115,104.7544,103.2132,104.7544,23453.0
2022-02-10 09:40:00,105.64,106.12,105.25,105.42,10879.0,105.0428,105.5201,104.655,104.824,10879.0
2022-02-10 09:50:00,105.48,105.63,105.14,105.15,15665.0,104.8837,105.0328,104.5456,104.5555,15665.0
2022-02-10 10:00:00,105.09,105.45,104.98,105.22,16054.0,104.4959,104.8538,104.3865,104.6251,16054.0
2022-02-10 10:10:00,105.22,105.56,105.2,105.3,11620.0,104.6251,104.9632,104.6053,104.7047,11620.0
2022-02-10 10:20:00,105.3,105.79,105.15,105.76,14863.0,104.7047,105.1919,104.5555,105.1621,14863.0
2022-02-10 10:30:00,105.86,106.61,105.86,106.61,4263.0,105.2615,106.0073,105.2615,106.0073,4263.0
2022-02-10 10:40:00,106.61,106.85,106.48,106.66,6809.0,106.0073,106.2459,105.878,106.057,6809.0
2022-02-10 10:50:00,106.62,106.62,106.04,106.42,41980.0,106.0172,106.0172,105.4405,105.8184,41980.0
2022-02-10 11:00:00,106.32,106.78,106.1,106.77,10594.0,105.7189,106.1763,105.5002,106.1664,10594.0
2022-02-10 11:10:00,106.66,106.83,106.37,106.37,8081.0,106.057,106.226,105.7686,105.7686,8081.0
2022-02-10 11:20:00,106.4,106.5,106.19,106.4,24325.0,105.7985,105.8979,105.5897,105.7985,24325.0
2022-02-10 11:30:00,106.26,106.32,105.87,105.89,7405.0,105.6593,105.7189,105.2715,105.2914,7405.0
2022-02-10 11:40:00,105.96,106.62,105.88,106.62,6825.0,105.361,106.0172,105.2814,106.0172,6825.0
2022-02-10 11:50:00,106.66,106.66,106.32,106.45,4517.0,106.057,106.057,105.7189,105.8482,4517.0
2022-02-10 12:00:00,106.43,106.54,106.25,106.48,4774.0,105.8283,105.9377,105.6493,105.878,4774.0
2022-02-10 12:10:00,106.43,106.58,106.13,106.37,13773.0,105.8283,105.9774,105.53,105.7686,13773.0
2022-02-10 12:20:00,106.32,106.52,106.18,106.4,18702.0,105.7189,105.9178,105.5797,105.7985,18702.0
2022-02-10 12:30:00,106.4,106.55,106.25,106.4,3395.0,105.7985,105.9476,105.6493,105.7985,3395.0
2022-02-10 12:40:00,106.35,106.36,105.38,105.47,8405.0,105.7487,105.7587,104.7842,104.8737,8405.0
2022-02-10 12:50:00,105.48,105.8,105.22,105.55,19649.0,104.8837,105.2019,104.6251,104.9533,19649.0
2022-02-10 13:00:00,105.57,105.73,105.36,105.55,7070.0,104.9732,105.1323,104.7643,104.9533,7070.0
2022-02-10 13:10:00,105.6,105.61,104.7,104.83,18365.0,105.003,105.0129,104.1081,104.2373,18365.0
2022-02-10 13:20:00,104.84,105.22,104.83,104.97,15769.0,104.2473,104.6251,104.2373,104.3766,15769.0
2022-02-10 13:30:00,105.08,105.18,104.13,104.47,40205.0,104.4859,104.5854,103.5413,103.8794,40205.0
2022-02-10 13:40:00,104.49,104.65,104.28,104.28,6887.0,103.8993,104.0584,103.6905,103.6905,6887.0
2022-02-10 13:50:00,104.36,104.56,104.26,104.47,17650.0,103.77,103.9689,103.6706,103.8794,17650.0
2022-02-10 14:00:00,104.45,104.56,103.84,103.99,11530.0,103.8595,103.9689,103.2529,103.4021,11530.0
2022-02-10 14:10:00,104.01,104.01,103.34,103.34,9350.0,103.422,103.422,102.7558,102.7558,9350.0
2022-02-10 14:20:00,103.42,103.86,103.34,103.78,10348.0,102.8353,103.2728,102.7558,103.1933,10348.0
2022-02-10 14:30:00,103.87,103.91,103.52,103.82,21849.0,103.2828,103.3225,102.9347,103.2331,21849.0
2022-02-10 14:40:00,103.88,103.99,103.71,103.71,5384.0,103.2927,103.4021,103.1237,103.1237,5384.0
2022-02-10 14:50:00,103.55,103.58,103.16,103.22,7676.0,102.9646,102.9944,102.5768,102.6364,7676.0
2022-02-10 15:00:00,103.16,103.32,102.98,103.22,53620.0,102.5768,102.7359,102.3978,102.6364,53620.0
2022-02-10 15:10:00,103.22,103.52,102.84,102.84,64340.0,102.6364,102.9347,102.2586,102.2586,64340.0
2022-02-10 15:20:00,102.92,103.05,102.5,102.61,50642.0,102.3381,102.4674,101.9205,102.0299,50642.0
2022-02-10 15:30:00,102.53,102.61,102.05,102.34,59946.0,101.9503,102.0299,101.4731,101.7614,59946.0
2022-02-10 15:40:00,102.34,102.46,101.96,102.11,25218.0,101.7614,101.8807,101.3836,101.5327,25218.0
2022-02-10 15:50:00,102.09,102.96,102.02,102.86,75525.0,101.5128,102.3779,101.4432,102.2785,75525.0
2022-02-11 09:30:00,102.82,103.26,102.68,102.87,29284.0,102.2387,102.6762,102.0995,102.2884,29284.0
2022-02-11 09:40:00,102.93,103.83,102.74,103.5,32980.0,102.3481,103.243,102.1592,102.9149,32980.0
2022-02-11 09:50:00,103.54,103.63,102.55,102.85,11310.0,102.9546,103.0441,101.9702,102.2685,11310.0
2022-02-11 10:00:00,102.9,103.77,102.9,103.48,4000.0,102.3183,103.1833,102.3183,102.895,4000.0
2022-02-11 10:10:00,103.48,103.48,102.86,103.09,7177.0,102.895,102.895,102.2785,102.5072,7177.0
2022-02-11 10:20:00,103.29,103.59,103.19,103.53,6631.0,102.706,103.0044,102.6066,102.9447,6631.0
2022-02-11 10:30:00,103.58,103.7,103.29,103.53,5156.0,102.9944,103.1137,102.706,102.9447,5156.0
2022-02-11 10:40:00,103.44,103.54,103.03,103.03,37923.0,102.8552,102.9546,102.4475,102.4475,37923.0
2022-02-11 10:50:00,103.02,103.17,102.73,102.98,24941.0,102.4376,102.5867,102.1492,102.3978,24941.0
2022-02-11 11:00:00,102.98,103.23,102.83,102.83,12500.0,102.3978,102.6464,102.2487,102.2487,12500.0
2022-02-11 11:10:00,102.8,102.81,102.08,102.3,12910.0,102.2188,102.2288,101.5029,101.7216,12910.0
2022-02-11 11:20:00,102.28,102.9,102.26,102.67,28827.0,101.7018,102.3183,101.6819,102.0896,28827.0
2022-02-11 11:30:00,102.76,102.87,102.16,102.26,9977.0,102.179,102.2884,101.5824,101.6819,9977.0
2022-02-11 11:40:00,102.22,102.52,102.21,102.5,22070.0,101.6421,101.9404,101.6322,101.9205,22070.0
2022-02-11 11:50:00,102.49,102.71,102.32,102.66,7565.0,101.9106,102.1293,101.7415,102.0796,7565.0
2022-02-11 12:00:00,102.69,102.69,102.43,102.44,9699.0,102.1094,102.1094,101.8509,101.8609,9699.0
2022-02-11 12:10:00,102.43,102.67,102.32,102.35,7236.0,101.8509,102.0896,101.7415,101.7714,7236.0
2022-02-11 12:20:00,102.41,102.43,102.19,102.39,11082.0,101.831,101.8509,101.6123,101.8111,11082.0
2022-02-11 12:30:00,102.34,102.49,102.33,102.38,3505.0,101.7614,101.9106,101.7515,101.8012,3505.0
2022-02-11 12:40:00,102.35,102.49,102.27,102.31,15157.0,101.7714,101.9106,101.6918,101.7316,15157.0
2022-02-11 12:50:00,102.19,102.19,101.83,102.02,7948.0,101.6123,101.6123,101.2543,101.4432,7948.0
2022-02-11 13:00:00,101.97,102.29,101.76,102.27,8875.0,101.3935,101.7117,101.1847,101.6918,8875.0
2022-02-11 13:10:00,102.4,102.4,101.88,102.05,10568.0,101.8211,101.8211,101.304,101.4731,10568.0
2022-02-11 13:20:00,102.08,102.12,101.75,101.78,6680.0,101.5029,101.5427,101.1748,101.2046,6680.0
2022-02-11 13:30:00,101.66,101.7,100.79,100.83,11425.0,101.0853,101.125,100.2202,100.26,11425.0
2022-02-11 13:40:00,100.54,100.98,100.23,100.52,7188.0,99.9716,100.4091,99.6633,99.9517,7188.0
2022-02-11 13:50:00,100.5,101.08,100.28,100.28,33334.0,99.9318,100.5085,99.7131,99.7131,33334.0
2022-02-11 14:00:00,100.37,100.77,99.94,100.29,8556.0,99.8026,100.2003,99.375,99.723,8556.0
2022-02-11 14:10:00,100.44,101.18,100.44,101.17,8580.0,99.8722,100.608,99.8722,100.598,8580.0
2022-02-11 14:20:00,101.15,101.22,100.57,100.66,13212.0,100.5781,100.6478,100.0014,100.0909,13212.0
2022-02-11 14:30:00,100.67,101.1,100.42,100.69,7734.0,100.1009,100.5284,99.8523,100.1207,7734.0
2022-02-11 14:40:00,100.56,100.59,99.63,99.74,6050.0,99.9915,100.0213,99.0667,99.1761,6050.0
2022-02-11 14:50:00,99.71,100.14,99.47,100.05,7710.0,99.1463,99.5739,98.9076,99.4844,7710.0
2022-02-11 15:00:00,100.09,100.69,99.98,100.13,7029.0,99.5241,100.1207,99.4148,99.5639,7029.0
2022-02-11 15:10:00,100.15,100.32,99.75,99.81,6462.0,99.5838,99.7528,99.1861,99.2457,6462.0
2022-02-11 15:20:00,99.73,100.16,99.68,100.14,20897.0,99.1662,99.5937,99.1165,99.5739,20897.0
2022-02-11 15:30:00,100.06,100.06,99.56,99.62,25507.0,99.4943,99.4943,98.9971,99.0568,25507.0
2022-02-11 15:40:00,99.61,100.15,99.33,100.13,31654.0,99.0469,99.5838,98.7684,99.5639,31654.0
2022-02-11 15:50:00,100.26,100.39,99.86,99.97,69476.0,99.6932,99.8224,99.2954,99.4048,69476.0
2022-02-14 09:30:00,100.04,100.95,100.04,100.24,20633.0,99.4744,100.3793,99.4744,99.6733,20633.0
2022-02-14 09:40:00,100.55,101.31,100.55,100.78,14889.0,99.9815,100.7372,99.9815,100.2102,14889.0
2022-02-14 09:50:00,100.87,101.09,100.64,100.75,17082.0,100.2997,100.5185,100.071,100.1804,17082.0
2022-02-14 10:00:00,100.74,100.74,99.8,100.41,6945.0,100.1705,100.1705,99.2358,99.8423,6945.0
2022-02-14 10:10:00,100.44,101.1,100.0,100.31,7764.0,99.8722,100.5284,99.4346,99.7429,7764.0
2022-02-14 10:20:00,100.32,100.68,100.23,100.34,18393.0,99.7528,100.1108,99.6633,99.7727,18393.0
2022-02-14 10:30:00,100.23,100.39,99.67,99.78,41271.0,99.6633,99.8224,99.1065,99.2159,41271.0
2022-02-14 10:40:00,99.89,100.13,99.64,99.99,7772.0,99.3253,99.5639,99.0767,99.4247,7772.0
2022-02-14 10:50:00,99.97,100.07,99.64,99.7,5865.0,99.4048,99.5043,99.0767,99.1363,5865.0
2022-02-14 11:00:00,99.7,100.09,99.68,100.09,4684.0,99.1363,99.5241,99.1165,99.5241,4684.0
2022-02-14 11:10:00,100.09,100.18,99.85,100.18,10270.0,99.5241,99.6136,99.2855,99.6136,10270.0
2022-02-14 11:20:00,100.18,100.71,100.12,100.7,8512.0,99.6136,100.1406,99.554,100.1307,8512.0
2022-02-14 11:30:00,100.73,100.8,100.23,100.26,8778.0,100.1605,100.2301,99.6633,99.6932,8778.0
2022-02-14 11:40:00,100.31,100.53,100.31,100.46,4755.0,99.7429,99.9617,99.7429,99.892,4755.0
2022-02-14 11:50:00,100.54,100.55,99.95,100.13,7384.0,99.9716,99.9815,99.3849,99.5639,7384.0
2022-02-14 12:00:00,100.12,100.32,99.93,100.06,6312.0,99.554,99.7528,99.365,99.4943,6312.0
2022-02-14 12:10:00,100.04,100.2,99.88,100.05,5672.0,99.4744,99.6335,99.3153,99.4844,5672.0
2022-02-14 12:20:00,100.14,100.38,100.07,100.38,6674.0,99.5739,99.8125,99.5043,99.8125,6674.0
2022-02-14 12:30:00,100.39,100.51,100.35,100.41,2203.0,99.8224,99.9418,99.7827,99.8423,2203.0
2022-02-14 12:40:00,100.4,100.55,100.37,100.44,2081.0,99.8324,99.9815,99.8026,99.8722,2081.0
2022-02-14 12:50:00,100.49,100.54,100.3,100.36,3366.0,99.9219,99.9716,99.733,99.7926,3366.0
2022-02-14 13:00:00,100.39,100.43,100.24,100.32,4669.0,99.8224,99.8622,99.6733,99.7528,4669.0
2022-02-14 13:10:00,100.34,100.35,100.1,100.22,3336.0,99.7727,99.7827,99.5341,99.6534,3336.0
2022-02-14 13:20:00,100.18,100.18,99.82,99.84,3896.0,99.6136,99.6136,99.2557,99.2756,3896.0
2022-02-14 13:30:00,99.85,99.96,99.69,99.76,6539.0,99.2855,99.3949,99.1264,99.196,6539.0
2022-02-14 13:40:00,99.68,99.68,99.25,99.35,8829.0,99.1165,99.1165,98.6889,98.7883,8829.0
2022-02-14 13:50:00,99.22,99.23,98.69,98.76,12623.0,98.6591,98.669,98.1321,98.2017,12623.0
2022-02-14 14:00:00,98.7,98.89,98.52,98.72,10903.0,98.142,98.3309,97.963,98.1619,10903.0
2022-02-14 14:10:00,98.66,98.98,98.66,98.83,7838.0,98.1022,98.4204,98.1022,98.2713,7838.0
2022-02-14 14:20:00,98.85,99.51,98.77,99.42,8778.0,98.2912,98.9474,98.2116,98.8579,8778.0
2022-02-14 14:30:00,99.33,99.5,99.11,99.37,6693.0,98.7684,98.9375,98.5497,98.8082,6693.0
2022-02-14 14:40:00,99.41,99.49,99.18,99.37,5026.0,98.848,98.9275,98.6193,98.8082,5026.0
2022-02-14 14:50:00,99.3,99.77,99.3,99.7,9801.0,98.7386,99.2059,98.7386,99.1363,9801.0
2022-02-14 15:00:00,99.78,99.82,99.31,99.58,11567.0,99.2159,99.2557,98.7486,99.017,11567.0
2022-02-14 15:10:00,99.61,99.61,99.15,99.27,15061.0,99.0469,99.0469,98.5895,98.7088,15061.0
2022-02-14 15:20:00,99.03,99.58,99.03,99.52,22163.0,98.4701,99.017,98.4701,98.9574,22163.0
2022-02-14 15:30:00,99.47,100.07,99.42,99.81,16471.0,98.9076,99.5043,98.8579,99.2457,16471.0
2022-02-14 15:40:00,99.79,99.99,99.49,99.82,19693.0,99.2258,99.4247,98.9275,99.2557,19693.0
2022-02-14 15:50:00,99.75,99.75,99.3,99.5,59236.0,99.1861,99.1861,98.7386,98.9375,59236.0
2022-02-15 09:30:00,101.3,102.77,101.3,102.63,27847.0,100.7273,102.189,100.7273,102.0498,27847.0
2022-02-15 09:40:00,102.59,103.2,102.58,102.66,48083.0,102.01,102.6166,102.0001,102.0796,48083.0
2022-02-15 09:50:00,102.51,102.54,102.14,102.15,5284.0,101.9305,101.9603,101.5626,101.5725,5284.0
2022-02-15 10:00:00,102.19,102.43,102.02,102.21,5027.0,101.6123,101.8509,101.4432,101.6322,5027.0
2022-02-15 10:10:00,102.23,102.23,101.95,102.0,6535.0,101.652,101.652,101.3736,101.4233,6535.0
2022-02-15 10:20:00,101.95,102.47,101.89,102.37,12252.0,101.3736,101.8907,101.314,101.7913,12252.0
2022-02-15 10:30:00,102.57,103.04,102.57,103.04,4153.0,101.9901,102.4575,101.9901,102.4575,4153.0
2022-02-15 10:40:00,103.01,103.01,102.79,102.94,3855.0,102.4276,102.4276,102.2089,102.358,3855.0
2022-02-15 10:50:00,103.05,103.05,102.81,102.88,4147.0,102.4674,102.4674,102.2288,102.2984,4147.0
2022-02-15 11:00:00,102.82,102.97,102.71,102.95,8571.0,102.2387,102.3879,102.1293,102.368,8571.0
2022-02-15 11:10:00,102.88,103.28,102.74,103.28,20717.0,102.2984,102.6961,102.1592,102.6961,20717.0
2022-02-15 11:20:00,103.27,103.61,103.2,103.38,15272.0,102.6862,103.0242,102.6166,102.7955,15272.0
2022-02-15 11:30:00,103.31,103.69,103.31,103.57,17052.0,102.7259,103.1038,102.7259,102.9845,17052.0
2022-02-15 11:40:00,103.53,103.62,103.34,103.54,72117.0,102.9447,103.0342,102.7558,102.9546,72117.0
2022-02-15 11:50:00,103.57,103.88,103.44,103.87,10716.0,102.9845,103.2927,102.8552,103.2828,10716.0
2022-02-15 12:00:00,103.95,104.1,103.81,103.88,11397.0,103.3623,103.5115,103.2231,103.2927,11397.0
2022-02-15 12:10:00,103.89,103.97,103.65,103.65,9653.0,103.3027,103.3822,103.064,103.064,9653.0
2022-02-15 12:20:00,103.57,103.69,103.38,103.38,11217.0,102.9845,103.1038,102.7955,102.7955,11217.0
2022-02-15 12:30:00,103.38,103.38,103.04,103.32,25598.0,102.7955,102.7955,102.4575,102.7359,25598.0
2022-02-15 12:40:00,103.34,103.37,103.03,103.03,9370.0,102.7558,102.7856,102.4475,102.4475,9370.0
2022-02-15 12:50:00,103.15,103.58,103.15,103.48,6653.0,102.5668,102.9944,102.5668,102.895,6653.0
2022-02-15 13:00:00,103.44,103.6,103.37,103.54,6352.0,102.8552,103.0143,102.7856,102.9546,6352.0
2022-02-15 13:10:00,103.53,103.6,103.49,103.52,4613.0,102.9447,103.0143,102.9049,102.9347,4613.0
2022-02-15 13:20:00,103.59,103.84,103.59,103.79,6886.0,103.0044,103.2529,103.0044,103.2032,6886.0
2022-02-15 13:30:00,103.87,103.9,103.79,103.83,4004.0,103.2828,103.3126,103.2032,103.243,4004.0
2022-02-15 13:40:00,103.83,103.83,103.47,103.62,9132.0,103.243,103.243,102.885,103.0342,9132.0
2022-02-15 13:50:00,103.62,104.05,103.54,103.8,26166.0,103.0342,103.4618,102.9546,103.2132,26166.0
2022-02-15 14:00:00,103.89,104.11,103.79,103.84,10533.0,103.3027,103.5214,103.2032,103.2529,10533.0
2022-02-15 14:10:00,103.96,104.19,103.9,104.18,10786.0,103.3723,103.601,103.3126,103.591,10786.0
2022-02-15 14:20:00,104.23,104.32,104.07,104.14,8297.0,103.6407,103.7302,103.4816,103.5512,8297.0
2022-02-15 14:30:00,104.13,104.29,104.04,104.13,12032.0,103.5413,103.7004,103.4518,103.5413,12032.0
2022-02-15 14:40:00,104.11,104.36,103.95,104.19,9315.0,103.5214,103.77,103.3623,103.601,9315.0
2022-02-15 14:50:00,104.19,104.56,104.13,104.55,14773.0,103.601,103.9689,103.5413,103.9589,14773.0
2022-02-15 15:00:00,104.5,104.84,104.49,104.71,20267.0,103.9092,104.2473,103.8993,104.118,20267.0
2022-02-15 15:10:00,104.68,104.73,104.55,104.66,16576.0,104.0882,104.1379,103.9589,104.0683,16576.0
2022-02-15 15:20:00,104.69,104.79,104.55,104.62,20926.0,104.0981,104.1976,103.9589,104.0285,20926.0
2022-02-15 15:30:00,104.62,104.63,104.25,104.35,39276.0,104.0285,104.0385,103.6606,103.7601,39276.0
2022-02-15 15:40:00,104.35,104.7,104.25,104.61,39041.0,103.7601,104.1081,103.6606,104.0186,39041.0
2022-02-15 15:50:00,104.67,105.04,104.66,104.83,136166.0,104.0782,104.4462,104.0683,104.2373,136166.0
2022-02-16 09:30:00,103.72,105.47,103.21,105.33,27758.0,103.1336,104.8737,102.6265,104.7345,27758.0
2022-02-16 09:40:00,105.3,105.94,105.18,105.38,13887.0,104.7047,105.3411,104.5854,104.7842,13887.0
2022-02-16 09:50:00,105.3,105.51,105.02,105.25,15320.0,104.7047,104.9135,104.4263,104.655,15320.0
2022-02-16 10:00:00,105.09,106.17,105.03,106.02,35190.0,104.4959,105.5698,104.4362,105.4206,35190.0
2022-02-16 10:10:00,105.95,106.25,105.94,106.07,22885.0,105.351,105.6493,105.3411,105.4703,22885.0
2022-02-16 10:20:00,106.13,106.32,106.02,106.16,16845.0,105.53,105.7189,105.4206,105.5598,16845.0
2022-02-16 10:30:00,106.1,106.67,105.98,106.5,36764.0,105.5002,106.0669,105.3808,105.8979,36764.0
2022-02-16 10:40:00,106.56,106.57,106.35,106.36,16119.0,105.9576,105.9675,105.7487,105.7587,16119.0
2022-02-16 10:50:00,106.34,106.58,106.33,106.41,14050.0,105.7388,105.9774,105.7289,105.8084,14050.0
2022-02-16 11:00:00,106.42,106.69,106.31,106.46,14033.0,105.8184,106.0868,105.709,105.8581,14033.0
2022-02-16 11:10:00,106.5,106.5,106.1,106.11,6354.0,105.8979,105.8979,105.5002,105.5101,6354.0
2022-02-16 11:20:00,106.07,106.39,106.07,106.38,14760.0,105.4703,105.7885,105.4703,105.7786,14760.0
2022-02-16 11:30:00,106.32,106.33,105.94,106.0,6768.0,105.7189,105.7289,105.3411,105.4007,6768.0
2022-02-16 11:40:00,106.01,106.01,105.58,105.58,6346.0,105.4107,105.4107,104.9831,104.9831,6346.0
2022-02-16 11:50:00,105.57,105.71,105.46,105.59,12186.0,104.9732,105.1124,104.8638,104.993,12186.0
2022-02-16 12:00:00,105.55,105.69,105.52,105.56,6819.0,104.9533,105.0925,104.9234,104.9632,6819.0
2022-02-16 12:10:00,105.59,105.69,105.55,105.59,4665.0,104.993,105.0925,104.9533,104.993,4665.0
2022-02-16 12:20:00,105.62,105.65,105.34,105.34,5457.0,105.0229,105.0527,104.7445,104.7445,5457.0
2022-02-16 12:30:00,105.32,105.35,105.01,105.23,11288.0,104.7246,104.7544,104.4163,104.6351,11288.0
2022-02-16 12:40:00,105.29,105.46,105.26,105.45,8663.0,104.6947,104.8638,104.6649,104.8538,8663.0
2022-02-16 12:50:00,105.45,105.51,105.29,105.45,9512.0,104.8538,104.9135,104.6947,104.8538,9512.0
2022-02-16 13:00:00,105.46,105.55,105.35,105.46,15955.0,104.8638,104.9533,104.7544,104.8638,15955.0
2022-02-16 13:10:00,105.47,105.84,105.43,105.79,18353.0,104.8737,105.2416,104.834,105.1919,18353.0
2022-02-16 13:20:00,105.8,105.85,105.66,105.71,4678.0,105.2019,105.2516,105.0627,105.1124,4678.0
2022-02-16 13:30:00,105.66,105.86,105.54,105.8,9975.0,105.0627,105.2615,104.9433,105.2019,9975.0
2022-02-16 13:40:00,105.74,105.99,105.63,105.96,8134.0,105.1422,105.3908,105.0328,105.361,8134.0
2022-02-16 13:50:00,106.0,106.02,105.87,105.98,6048.0,105.4007,105.4206,105.2715,105.3808,6048.0
2022-02-16 14:00:00,106.01,106.61,105.72,106.59,15716.0,105.4107,106.0073,105.1223,105.9874,15716.0
2022-02-16 14:10:00,106.5,106.94,106.38,106.88,13213.0,105.8979,106.3354,105.7786,106.2758,13213.0
2022-02-16 14:20:00,106.83,107.45,106.76,107.45,12864.0,106.226,106.8425,106.1564,106.8425,12864.0
2022-02-16 14:30:00,107.5,107.72,107.29,107.4,26495.0,106.8922,107.111,106.6834,106.7928,26495.0
2022-02-16 14:40:00,107.4,107.4,106.73,106.77,7037.0,106.7928,106.7928,106.1266,106.1664,7037.0
2022-02-16 14:50:00,106.73,107.28,106.72,107.23,11371.0,106.1266,106.6735,106.1167,106.6238,11371.0
2022-02-16 15:00:00,107.3,107.65,107.29,107.48,11941.0,106.6934,107.0414,106.6834,106.8724,11941.0
2022-02-16 15:10:00,107.47,107.51,107.29,107.51,11907.0,106.8624,106.9022,106.6834,106.9022,11907.0
2022-02-16 15:20:00,107.47,107.47,107.2,107.38,10524.0,106.8624,106.8624,106.5939,106.7729,10524.0
2022-02-16 15:30:00,107.38,107.4,106.91,107.19,19993.0,106.7729,106.7928,106.3056,106.584,19993.0
2022-02-16 15:40:00,107.19,107.38,106.95,107.38,34512.0,106.584,106.7729,106.3454,106.7729,34512.0
2022-02-16 15:50:00,107.4,107.57,106.93,106.96,88176.0,106.7928,106.9619,106.3255,106.3553,88176.0
2022-02-17 09:30:00,105.81,106.44,105.7,106.21,10086.0,105.2118,105.8382,105.1024,105.6095,10086.0
2022-02-17 09:40:00,106.25,106.36,105.33,105.54,8655.0,105.6493,105.7587,104.7345,104.9433,8655.0
2022-02-17 09:50:00,105.58,105.58,104.69,104.76,9354.0,104.9831,104.9831,104.0981,104.1677,9354.0
2022-02-17 10:00:00,104.66,104.79,104.37,104.56,16933.0,104.0683,104.1976,103.7799,103.9689,16933.0
2022-02-17 10:10:00,104.54,104.93,104.42,104.68,7471.0,103.949,104.3368,103.8297,104.0882,7471.0
2022-02-17 10:20:00,104.67,104.67,104.08,104.09,4555.0,104.0782,104.0782,103.4916,103.5015,4555.0
2022-02-17 10:30:00,104.07,104.36,104.01,104.08,9845.0,103.4816,103.77,103.422,103.4916,9845.0
2022-02-17 10:40:00,104.03,104.25,103.84,103.96,12755.0,103.4419,103.6606,103.2529,103.3723,12755.0
2022-02-17 10:50:00,103.85,104.02,103.76,103.96,20053.0,103.2629,103.4319,103.1734,103.3723,20053.0
2022-02-17 11:00:00,103.96,103.99,103.75,103.78,20263.0,103.3723,103.4021,103.1634,103.1933,20263.0
2022-02-17 11:10:00,103.78,104.04,103.72,103.99,16593.0,103.1933,103.4518,103.1336,103.4021,16593.0
2022-02-17 11:20:00,103.88,104.0,103.71,103.76,8352.0,103.2927,103.412,103.1237,103.1734,8352.0
2022-02-17 11:30:00,103.72,103.77,103.38,103.38,10237.0,103.1336,103.1833,102.7955,102.7955,10237.0
2022-02-17 11:40:00,103.43,103.96,103.43,103.96,9445.0,102.8453,103.3723,102.8453,103.3723,9445.0
2022-02-17 11:50:00,103.99,103.99,103.66,103.72,18456.0,103.4021,103.4021,103.074,103.1336,18456.0
2022-02-17 12:00:00,103.75,104.25,103.69,103.99,24065.0,103.1634,103.6606,103.1038,103.4021,24065.0
2022-02-17 12:10:00,104.04,104.33,103.87,104.33,9076.0,103.4518,103.7402,103.2828,103.7402,9076.0
2022-02-17 12:20:00,104.32,104.5,104.32,104.38,7309.0,103.7302,103.9092,103.7302,103.7899,7309.0
2022-02-17 12:30:00,104.4,104.47,104.2,104.2,4413.0,103.8098,103.8794,103.6109,103.6109,4413.0
2022-02-17 12:40:00,104.2,104.29,103.91,104.05,7364.0,103.6109,103.7004,103.3225,103.4618,7364.0
2022-02-17 12:50:00,104.06,104.06,103.71,103.85,30774.0,103.4717,103.4717,103.1237,103.2629,30774.0
2022-02-17 13:00:00,103.89,103.97,103.65,103.72,7415.0,103.3027,103.3822,103.064,103.1336,7415.0
2022-02-17 13:10:00,103.75,103.81,103.56,103.75,14137.0,103.1634,103.2231,102.9745,103.1634,14137.0
2022-02-17 13:20:00,103.75,103.77,103.39,103.46,6799.0,103.1634,103.1833,102.8055,102.8751,6799.0
2022-02-17 13:30:00,103.48,103.61,103.4,103.48,11235.0,102.895,103.0242,102.8154,102.895,11235.0
2022-02-17 13:40:00,103.42,103.47,103.29,103.36,7709.0,102.8353,102.885,102.706,102.7757,7709.0
2022-02-17 13:50:00,103.37,103.68,103.37,103.65,9867.0,102.7856,103.0938,102.7856,103.064,9867.0
2022-02-17 14:00:00,103.65,103.65,103.39,103.39,17780.0,103.064,103.064,102.8055,102.8055,17780.0
2022-02-17 14:10:00,103.35,103.35,103.08,103.09,9617.0,102.7657,102.7657,102.4972,102.5072,9617.0
2022-02-17 14:20:00,103.19,103.32,103.13,103.31,12077.0,102.6066,102.7359,102.547,102.7259,12077.0
2022-02-17 14:30:00,103.31,103.32,103.11,103.27,7792.0,102.7259,102.7359,102.5271,102.6862,7792.0
2022-02-17 14:40:00,103.24,103.54,103.22,103.54,7479.0,102.6563,102.9546,102.6364,102.9546,7479.0
2022-02-17 14:50:00,103.5,103.52,103.17,103.25,19466.0,102.9149,102.9347,102.5867,102.6663,19466.0
2022-02-17 15:00:00,103.28,103.4,102.87,102.89,17452.0,102.6961,102.8154,102.2884,102.3083,17452.0
2022-02-17 15:10:00,102.84,103.22,102.8,103.22,23829.0,102.2586,102.6364,102.2188,102.6364,23829.0
2022-02-17 15:20:00,103.2,103.35,103.04,103.12,20604.0,102.6166,102.7657,102.4575,102.537,20604.0
2022-02-17 15:30:00,103.13,103.35,102.9,103.29,17339.0,102.547,102.7657,102.3183,102.706,17339.0
2022-02-17 15:40:00,103.18,103.28,103.01,103.03,32527.0,102.5967,102.6961,102.4276,102.4475,32527.0
2022-02-17 15:50:00,103.0,103.11,102.7,102.98,119507.0,102.4177,102.5271,102.1194,102.3978,119507.0
2022-02-18 09:30:00,102.76,103.42,102.76,103.21,30454.0,102.179,102.8353,102.179,102.6265,30454.0
2022-02-18 09:40:00,103.12,103.17,102.61,103.13,2763.0,102.537,102.5867,102.0299,102.547,2763.0
2022-02-18 09:50:00,103.21,103.93,103.21,103.9,4393.0,102.6265,103.3424,102.6265,103.3126,4393.0
2022-02-18 10:00:00,103.89,103.89,103.33,103.39,8261.0,103.3027,103.3027,102.7458,102.8055,8261.0
2022-02-18 10:10:00,103.43,103.67,103.2,103.2,6757.0,102.8453,103.0839,102.6166,102.6166,6757.0
2022-02-18 10:20:00,103.33,103.33,102.93,103.05,3743.0,102.7458,102.7458,102.3481,102.4674,3743.0
2022-02-18 10:30:00,102.94,103.44,102.92,103.38,17508.0,102.358,102.8552,102.3381,102.7955,17508.0
2022-02-18 10:40:00,103.24,103.62,103.21,103.45,8732.0,102.6563,103.0342,102.6265,102.8651,8732.0
2022-02-18 10:50:00,103.53,103.67,103.21,103.33,9557.0,102.9447,103.0839,102.6265,102.7458,9557.0
2022-02-18 11:00:00,103.14,103.26,102.63,102.67,9971.0,102.5569,102.6762,102.0498,102.0896,9971.0
2022-02-18 11:10:00,102.65,102.76,102.5,102.74,5919.0,102.0697,102.179,101.9205,102.1592,5919.0
2022-02-18 11:20:00,102.84,103.18,102.76,102.89,7394.0,102.2586,102.5967,102.179,102.3083,7394.0
2022-02-18 11:30:00,102.88,103.04,102.65,102.95,3169.0,102.2984,102.4575,102.0697,102.368,3169.0
2022-02-18 11:40:00,102.82,102.83,102.57,102.57,1781.0,102.2387,102.2487,101.9901,101.9901,1781.0
2022-02-18 11:50:00,102.33,102.42,102.18,102.22,5948.0,101.7515,101.841,101.6023,101.6421,5948.0
2022-02-18 12:00:00,102.28,102.72,102.17,102.72,10138.0,101.7018,102.1393,101.5924,102.1393,10138.0
2022-02-18 12:10:00,102.82,103.04,102.67,103.04,6335.0,102.2387,102.4575,102.0896,102.4575,6335.0
2022-02-18 12:20:00,103.0,103.03,102.7,102.83,4450.0,102.4177,102.4475,102.1194,102.2487,4450.0
2022-02-18 12:30:00,102.81,102.84,102.15,102.16,4112.0,102.2288,102.2586,101.5725,101.5824,4112.0
2022-02-18 12:40:00,102.18,102.45,102.12,102.34,8406.0,101.6023,101.8708,101.5427,101.7614,8406.0
2022-02-18 12:50:00,102.44,102.48,102.32,102.33,4409.0,101.8609,101.9006,101.7415,101.7515,4409.0
2022-02-18 13:00:00,102.19,102.32,102.14,102.24,7099.0,101.6123,101.7415,101.5626,101.662,7099.0
2022-02-18 13:10:00,102.25,102.3,101.93,102.08,8891.0,101.6719,101.7216,101.3537,101.5029,8891.0
2022-02-18 13:20:00,102.05,102.36,102.05,102.2,5894.0,101.4731,101.7813,101.4731,101.6222,5894.0
2022-02-18 13:30:00,102.22,102.44,102.13,102.44,7456.0,101.6421,101.8609,101.5526,101.8609,7456.0
2022-02-18 13:40:00,102.47,102.65,102.3,102.53,2978.0,101.8907,102.0697,101.7216,101.9503,2978.0
2022-02-18 13:50:00,102.45,102.6,102.35,102.48,4652.0,101.8708,102.02,101.7714,101.9006,4652.0
2022-02-18 14:00:00,102.41,102.48,102.18,102.27,8502.0,101.831,101.9006,101.6023,101.6918,8502.0
2022-02-18 14:10:00,102.22,102.58,102.22,102.54,3600.0,101.6421,102.0001,101.6421,101.9603,3600.0
2022-02-18 14:20:00,102.61,102.84,102.55,102.75,6792.0,102.0299,102.2586,101.9702,102.1691,6792.0
2022-02-18 14:30:00,102.74,102.92,102.59,102.66,13750.0,102.1592,102.3381,102.01,102.0796,13750.0
2022-02-18 14:40:00,102.67,102.76,102.4,102.41,16030.0,102.0896,102.179,101.8211,101.831,16030.0
2022-02-18 14:50:00,102.4,103.23,102.33,103.02,9032.0,101.8211,102.6464,101.7515,102.4376,9032.0
2022-02-18 15:00:00,103.04,103.2,102.6,102.67,5210.0,102.4575,102.6166,102.02,102.0896,5210.0
2022-02-18 15:10:00,102.7,102.81,102.3,102.32,7399.0,102.1194,102.2288,101.7216,101.7415,7399.0
2022-02-18 15:20:00,102.36,102.44,102.18,102.18,10279.0,101.7813,101.8609,101.6023,101.6023,10279.0
2022-02-18 15:30:00,102.14,102.26,101.95,102.05,15317.0,101.5626,101.6819,101.3736,101.4731,15317.0
2022-02-18 15:40:00,102.01,102.43,101.9,102.17,20825.0,101.4333,101.8509,101.3239,101.5924,20825.0
2022-02-18 15:50:00,102.11,102.23,101.84,102.21,72969.0,101.5327,101.652,101.2642,101.6322,72969.0
2022-02-22 09:30:00,101.39,101.66,100.21,101.09,17682.0,100.8168,101.0853,99.6435,100.5185,17682.0
2022-02-22 09:40:00,100.97,102.3,100.97,102.12,13611.0,100.3992,101.7216,100.3992,101.5427,13611.0
2022-02-22 09:50:00,102.06,103.0,102.06,102.38,16576.0,101.483,102.4177,101.483,101.8012,16576.0
2022-02-22 10:00:00,102.41,102.81,102.28,102.81,16073.0,101.831,102.2288,101.7018,102.2288,16073.0
2022-02-22 10:10:00,102.76,103.31,102.57,103.26,5992.0,102.179,102.7259,101.9901,102.6762,5992.0
2022-02-22 10:20:00,103.18,103.31,102.81,102.99,5733.0,102.5967,102.7259,102.2288,102.4077,5733.0
2022-02-22 10:30:00,102.9,102.98,102.58,102.58,4870.0,102.3183,102.3978,102.0001,102.0001,4870.0
2022-02-22 10:40:00,102.5,102.65,102.19,102.22,8489.0,101.9205,102.0697,101.6123,101.6421,8489.0
2022-02-22 10:50:00,102.19,102.4,101.58,101.58,8665.0,101.6123,101.8211,101.0057,101.0057,8665.0
2022-02-22 11:00:00,101.7,102.02,101.48,101.85,22087.0,101.125,101.4432,100.9063,101.2742,22087.0
2022-02-22 11:10:00,101.92,102.01,101.7,101.85,6768.0,101.3438,101.4333,101.125,101.2742,6768.0
2022-02-22 11:20:00,101.84,102.16,101.74,101.97,7781.0,101.2642,101.5824,101.1648,101.3935,7781.0
2022-02-22 11:30:00,102.06,102.24,101.98,102.08,3846.0,101.483,101.662,101.4035,101.5029,3846.0
2022-02-22 11:40:00,102.08,102.25,102.06,102.15,15205.0,101.5029,101.6719,101.483,101.5725,15205.0
2022-02-22 11:50:00,102.11,102.23,101.78,101.9,14199.0,101.5327,101.652,101.2046,101.3239,14199.0
2022-02-22 12:00:00,102.02,102.14,101.97,102.09,5102.0,101.4432,101.5626,101.3935,101.5128,5102.0
2022-02-22 12:10:00,102.09,102.12,101.76,101.76,15137.0,101.5128,101.5427,101.1847,101.1847,15137.0
2022-02-22 12:20:00,101.71,102.04,101.71,101.99,7087.0,101.135,101.4631,101.135,101.4134,7087.0
2022-02-22 12:30:00,101.93,102.08,101.87,102.03,7243.0,101.3537,101.5029,101.2941,101.4532,7243.0
2022-02-22 12:40:00,102.02,102.02,101.41,101.43,6278.0,101.4432,101.4432,100.8367,100.8566,6278.0
2022-02-22 12:50:00,101.59,101.61,101.43,101.59,4552.0,101.0157,101.0355,100.8566,101.0157,4552.0
2022-02-22 13:00:00,101.66,101.78,101.5,101.72,7996.0,101.0853,101.2046,100.9262,101.1449,7996.0
2022-02-22 13:10:00,101.7,101.94,101.36,101.47,12064.0,101.125,101.3637,100.787,100.8963,12064.0
2022-02-22 13:20:00,101.47,101.53,101.3,101.35,9007.0,100.8963,100.956,100.7273,100.777,9007.0
2022-02-22 13:30:00,101.41,101.69,101.26,101.38,17898.0,100.8367,101.1151,100.6875,100.8068,17898.0
2022-02-22 13:40:00,101.42,101.6,100.87,100.87,8339.0,100.8466,101.0256,100.2997,100.2997,8339.0
2022-02-22 13:50:00,100.84,100.84,100.46,100.68,4928.0,100.2699,100.2699,99.892,100.1108,4928.0
2022-02-22 14:00:00,100.63,100.65,100.24,100.24,4108.0,100.0611,100.081,99.6733,99.6733,4108.0
2022-02-22 14:10:00,100.26,100.64,100.12,100.48,8102.0,99.6932,100.071,99.554,99.9119,8102.0
2022-02-22 14:20:00,100.63,101.05,100.29,100.79,10284.0,100.0611,100.4787,99.723,100.2202,10284.0
2022-02-22 14:30:00,100.71,101.09,100.62,100.99,9731.0,100.1406,100.5185,100.0511,100.4191,9731.0
2022-02-22 14:40:00,101.09,101.37,100.77,101.37,10161.0,100.5185,100.7969,100.2003,100.7969,10161.0
2022-02-22 14:50:00,101.49,101.84,101.28,101.69,12524.0,100.9162,101.2642,100.7074,101.1151,12524.0
2022-02-22 15:00:00,101.8,102.26,101.8,101.88,9205.0,101.2245,101.6819,101.2245,101.304,9205.0
2022-02-22 15:10:00,101.88,102.1,101.59,101.59,16499.0,101.304,101.5228,101.0157,101.0157,16499.0
2022-02-22 15:20:00,101.61,101.82,101.54,101.58,16921.0,101.0355,101.2444,100.9659,101.0057,16921.0
2022-02-22 15:30:00,101.52,101.55,101.24,101.55,19992.0,100.9461,100.9759,100.6676,100.9759,19992.0
2022-02-22 15:40:00,101.55,101.55,100.86,100.9,43550.0,100.9759,100.9759,100.2898,100.3296,43550.0
2022-02-22 15:50:00,100.88,100.88,100.23,100.8,93658.0,100.3097,100.3097,99.6633,100.2301,93658.0
2022-02-23 09:30:00,101.26,101.32,100.7,101.07,15947.0,100.6875,100.7472,100.1307,100.4986,15947.0
2022-02-23 09:40:00,101.15,101.66,100.96,101.17,5000.0,100.5781,101.0853,100.3892,100.598,5000.0
2022-02-23 09:50:00,101.07,101.07,100.61,100.79,8316.0,100.4986,100.4986,100.0412,100.2202,8316.0
2022-02-23 10:00:00,100.68,100.68,99.9,100.02,12180.0,100.1108,100.1108,99.3352,99.4545,12180.0
2022-02-23 10:10:00,100.03,100.36,99.51,99.7,10971.0,99.4645,99.7926,98.9474,99.1363,10971.0
2022-02-23 10:20:00,99.7,99.81,99.4,99.58,8019.0,99.1363,99.2457,98.838,99.017,8019.0
2022-02-23 10:30:00,99.52,99.89,99.37,99.67,7334.0,98.9574,99.3253,98.8082,99.1065,7334.0
2022-02-23 10:40:00,99.5,99.88,99.42,99.67,15533.0,98.9375,99.3153,98.8579,99.1065,15533.0
2022-02-23 10:50:00,99.66,99.74,99.38,99.44,9553.0,99.0966,99.1761,98.8182,98.8778,9553.0
2022-02-23 11:00:00,99.43,99.56,99.11,99.39,10889.0,98.8679,98.9971,98.5497,98.8281,10889.0
2022-02-23 11:10:00,99.57,99.57,99.01,99.26,13291.0,99.0071,99.0071,98.4502,98.6988,13291.0
2022-02-23 11:20:00,99.25,99.51,99.25,99.28,6373.0,98.6889,98.9474,98.6889,98.7187,6373.0
2022-02-23 11:30:00,99.3,99.7,99.2,99.54,11163.0,98.7386,99.1363,98.6392,98.9773,11163.0
2022-02-23 11:40:00,99.59,99.68,99.35,99.62,4317.0,99.027,99.1165,98.7883,99.0568,4317.0
2022-02-23 11:50:00,99.68,100.18,99.51,100.15,10238.0,99.1165,99.6136,98.9474,99.5838,10238.0
2022-02-23 12:00:00,100.15,100.52,99.98,100.48,7294.0,99.5838,99.9517,99.4148,99.9119,7294.0
2022-02-23 12:10:00,100.49,100.87,100.45,100.83,12837.0,99.9219,100.2997,99.8821,100.26,12837.0
2022-02-23 12:20:00,100.82,101.0,100.76,100.94,8538.0,100.25,100.429,100.1904,100.3693,8538.0
2022-02-23 12:30:00,100.98,101.13,100.71,100.74,13871.0,100.4091,100.5583,100.1406,100.1705,13871.0
2022-02-23 12:40:00,100.82,100.96,100.73,100.83,8811.0,100.25,100.3892,100.1605,100.26,8811.0
2022-02-23 12:50:00,100.82,100.83,100.33,100.5,12285.0,100.25,100.26,99.7628,99.9318,12285.0
2022-02-23 13:00:00,100.5,100.57,100.31,100.45,15956.0,99.9318,100.0014,99.7429,99.8821,15956.0
2022-02-23 13:10:00,100.49,100.49,99.87,100.02,9582.0,99.9219,99.9219,99.3054,99.4545,9582.0
2022-02-23 13:20:00,100.01,100.08,99.72,99.72,11768.0,99.4446,99.5142,99.1562,99.1562,11768.0
2022-02-23 13:30:00,99.8,99.93,99.5,99.79,7321.0,99.2358,99.365,98.9375,99.2258,7321.0
2022-02-23 13:40:00,99.73,100.26,99.72,100.17,6462.0,99.1662,99.6932,99.1562,99.6037,6462.0
2022-02-23 13:50:00,100.2,100.2,99.63,99.93,11864.0,99.6335,99.6335,99.0667,99.365,11864.0
2022-02-23 14:00:00,99.88,99.97,99.41,99.66,8410.0,99.3153,99.4048,98.848,99.0966,8410.0
2022-02-23 14:10:00,99.68,99.78,99.34,99.75,10587.0,99.1165,99.2159,98.7784,99.1861,10587.0
2022-02-23 14:20:00,99.63,99.63,99.0,99.13,13896.0,99.0667,99.0667,98.4403,98.5696,13896.0
2022-02-23 14:30:00,99.17,99.25,98.93,99.05,11260.0,98.6093,98.6889,98.3707,98.49,11260.0
2022-02-23 14:40:00,98.99,99.08,98.63,98.9,12470.0,98.4304,98.5199,98.0724,98.3409,12470.0
2022-02-23 14:50:00,98.91,99.04,98.52,98.68,38748.0,98.3508,98.4801,97.963,98.1221,38748.0
2022-02-23 15:00:00,98.71,98.9,98.53,98.58,14956.0,98.1519,98.3409,97.973,98.0227,14956.0
2022-02-23 15:10:00,98.61,98.88,98.51,98.77,20674.0,98.0525,98.321,97.9531,98.2116,20674.0
2022-02-23 15:20:00,98.83,99.15,98.79,98.91,22539.0,98.2713,98.5895,98.2315,98.3508,22539.0
2022-02-23 15:30:00,98.85,98.93,98.28,98.33,36006.0,98.2912,98.3707,97.7244,97.7741,36006.0
2022-02-23 15:40:00,98.35,98.47,97.9,98.09,88618.0,97.794,97.9133,97.3465,97.5354,88618.0
2022-02-23 15:50:00,98.06,98.35,97.78,98.35,140964.0,97.5056,97.794,97.2272,97.794,140964.0
2022-02-24 09:30:00,98.0,106.85,97.0,104.5,134552.0,97.446,106.2459,96.4516,103.9092,134552.0
2022-02-24 09:40:00,104.37,104.64,100.46,104.06,45494.0,103.7799,104.0484,99.892,103.4717,45494.0
2022-02-24 09:50:00,104.07,104.91,102.85,104.41,43402.0,103.4816,104.3169,102.2685,103.8197,43402.0
2022-02-24 10:00:00,104.14,104.89,103.24,104.6,65321.0,103.5512,104.297,102.6563,104.0086,65321.0
2022-02-24 10:10:00,104.54,106.78,104.42,106.77,68761.0,103.949,106.1763,103.8297,106.1664,68761.0
2022-02-24 10:20:00,106.7,107.18,105.78,106.48,110359.0,106.0968,106.5741,105.182,105.878,110359.0
2022-02-24 10:30:00,106.41,107.08,105.77,106.86,143876.0,105.8084,106.4746,105.172,106.2559,143876.0
2022-02-24 10:40:00,106.86,108.09,105.91,106.99,61528.0,106.2559,107.4789,105.3112,106.3851,61528.0
2022-02-24 10:50:00,106.84,107.23,105.61,106.4,73961.0,106.236,106.6238,105.0129,105.7985,73961.0
2022-02-24 11:00:00,106.46,107.9,106.27,107.72,36977.0,105.8581,107.29,105.6692,107.111,36977.0
2022-02-24 11:10:00,107.51,107.9,106.01,107.07,37953.0,106.9022,107.29,105.4107,106.4647,37953.0
2022-02-24 11:20:00,107.08,107.22,106.37,106.62,24763.0,106.4746,106.6138,105.7686,106.0172,24763.0
2022-02-24 11:30:00,106.42,107.51,105.98,107.3,43917.0,105.8184,106.9022,105.3808,106.6934,43917.0
2022-02-24 11:40:00,107.29,107.38,106.28,107.23,30317.0,106.6834,106.7729,105.6791,106.6238,30317.0
2022-02-24 11:50:00,107.33,108.0,107.32,107.84,27042.0,106.7232,107.3894,106.7133,107.2303,27042.0
2022-02-24 12:00:00,107.77,108.0,107.37,107.65,19080.0,107.1607,107.3894,106.763,107.0414,19080.0
2022-02-24 12:10:00,107.68,108.0,107.24,107.68,29847.0,107.0712,107.3894,106.6337,107.0712,29847.0
2022-02-24 12:20:00,107.73,107.83,107.35,107.58,17570.0,107.1209,107.2204,106.7431,106.9718,17570.0
2022-02-24 12:30:00,107.59,108.0,107.11,107.99,33702.0,106.9817,107.3894,106.5045,107.3795,33702.0
2022-02-24 12:40:00,107.99,108.32,107.6,107.68,21321.0,107.3795,107.7076,106.9917,107.0712,21321.0
2022-02-24 12:50:00,107.63,107.91,107.05,107.05,9813.0,107.0215,107.2999,106.4448,106.4448,9813.0
2022-02-24 13:00:00,107.04,107.75,106.91,107.75,10843.0,106.4348,107.1408,106.3056,107.1408,10843.0
2022-02-24 13:10:00,107.62,107.8,107.38,107.67,12112.0,107.0116,107.1906,106.7729,107.0613,12112.0
2022-02-24 13:20:00,107.66,107.72,106.84,106.86,19906.0,107.0513,107.111,106.236,106.2559,19906.0
2022-02-24 13:30:00,106.86,107.29,106.66,107.23,17171.0,106.2559,106.6834,106.057,106.6238,17171.0
2022-02-24 13:40:00,107.23,107.23,106.17,106.95,23696.0,106.6238,106.6238,105.5698,106.3454,23696.0
2022-02-24 13:50:00,107.08,107.42,106.13,106.36,31796.0,106.4746,106.8127,105.53,105.7587,31796.0
2022-02-24 14:00:00,106.41,107.22,106.02,106.49,29734.0,105.8084,106.6138,105.4206,105.888,29734.0
2022-02-24 14:10:00,106.59,107.56,106.59,107.36,15262.0,105.9874,106.9519,105.9874,106.753,15262.0
2022-02-24 14:20:00,107.36,107.52,106.94,107.52,18456.0,106.753,106.9121,106.3354,106.9121,18456.0
2022-02-24 14:30:00,107.5,108.23,107.37,108.23,21746.0,106.8922,107.6181,106.763,107.6181,21746.0
2022-02-24 14:40:00,108.23,108.45,107.9,108.06,49237.0,107.6181,107.8369,107.29,107.4491,49237.0
2022-02-24 14:50:00,108.06,108.41,107.9,108.2,22014.0,107.4491,107.7971,107.29,107.5883,22014.0
2022-02-24 15:00:00,108.31,108.48,108.14,108.28,27083.0,107.6977,107.8667,107.5286,107.6678,27083.0
2022-02-24 15:10:00,108.27,108.64,108.03,108.29,29522.0,107.6579,108.0258,107.4193,107.6778,29522.0
2022-02-24 15:20:00,108.23,108.42,107.85,108.03,33052.0,107.6181,107.807,107.2403,107.4193,33052.0
2022-02-24 15:30:00,108.06,109.35,107.96,109.28,38926.0,107.4491,108.7318,107.3496,108.6622,38926.0
2022-02-24 15:40:00,109.23,109.5,108.99,109.02,71842.0,108.6125,108.8809,108.3738,108.4037,71842.0
2022-02-24 15:50:00,109.09,109.47,108.68,108.73,229458.0,108.4733,108.8511,108.0656,108.1153,229458.0
2022-02-25 09:30:00,107.43,108.87,106.85,107.32,130830.0,106.8226,108.2545,106.2459,106.7133,130830.0
2022-02-25 09:40:00,107.16,107.56,105.64,106.29,46036.0,106.5542,106.9519,105.0428,105.6891,46036.0
2022-02-25 09:50:00,106.21,106.62,104.8,105.06,50796.0,105.6095,106.0172,104.2075,104.466,50796.0
2022-02-25 10:00:00,105.1,105.61,104.09,105.47,44247.0,104.5058,105.0129,103.5015,104.8737,44247.0
2022-02-25 10:10:00,105.55,105.83,105.21,105.83,29436.0,104.9533,105.2317,104.6152,105.2317,29436.0
2022-02-25 10:20:00,105.83,106.83,105.66,106.83,26827.0,105.2317,106.226,105.0627,106.226,26827.0
2022-02-25 10:30:00,106.66,107.12,106.57,107.09,40897.0,106.057,106.5144,105.9675,106.4846,40897.0
2022-02-25 10:40:00,107.18,108.58,107.07,108.58,37264.0,106.5741,107.9661,106.4647,107.9661,37264.0
2022-02-25 10:50:00,108.58,108.9,107.72,107.77,48132.0,107.9661,108.2843,107.111,107.1607,48132.0
2022-02-25 11:00:00,107.86,108.26,107.41,108.12,17314.0,107.2502,107.648,106.8028,107.5087,17314.0
2022-02-25 11:10:00,107.99,108.19,107.72,108.03,14685.0,107.3795,107.5783,107.111,107.4193,14685.0
2022-02-25 11:20:00,108.11,108.26,107.69,107.85,17095.0,107.4988,107.648,107.0812,107.2403,17095.0
2022-02-25 11:30:00,107.83,107.96,107.39,107.65,26685.0,107.2204,107.3496,106.7829,107.0414,26685.0
2022-02-25 11:40:00,107.69,107.74,107.24,107.41,20049.0,107.0812,107.1309,106.6337,106.8028,20049.0
2022-02-25 11:50:00,107.41,107.55,107.13,107.47,23606.0,106.8028,106.942,106.5243,106.8624,23606.0
2022-02-25 12:00:00,107.47,108.12,107.47,108.07,23319.0,106.8624,107.5087,106.8624,107.459,23319.0
2022-02-25 12:10:00,108.03,108.38,107.67,107.88,22588.0,107.4193,107.7673,107.0613,107.2701,22588.0
2022-02-25 12:20:00,107.88,107.88,107.53,107.84,14161.0,107.2701,107.2701,106.9221,107.2303,14161.0
2022-02-25 12:30:00,107.88,108.26,107.86,108.23,38956.0,107.2701,107.648,107.2502,107.6181,38956.0
2022-02-25 12:40:00,108.24,108.41,108.19,108.21,13612.0,107.6281,107.7971,107.5783,107.5982,13612.0
2022-02-25 12:50:00,108.15,108.17,107.8,107.94,16277.0,107.5386,107.5585,107.1906,107.3298,16277.0
2022-02-25 13:00:00,108.01,108.24,107.63,107.7,21492.0,107.3994,107.6281,107.0215,107.0911,21492.0
2022-02-25 13:10:00,107.69,107.72,107.29,107.63,38792.0,107.0812,107.111,106.6834,107.0215,38792.0
2022-02-25 13:20:00,107.62,107.86,107.45,107.81,16698.0,107.0116,107.2502,106.8425,107.2005,16698.0
2022-02-25 13:30:00,107.81,108.06,107.7,108.05,15174.0,107.2005,107.4491,107.0911,107.4391,15174.0
2022-02-25 13:40:00,108.06,108.14,107.79,108.14,19968.0,107.4491,107.5286,107.1806,107.5286,19968.0
2022-02-25 13:50:00,108.13,108.3,107.78,107.97,17832.0,107.5187,107.6877,107.1707,107.3596,17832.0
2022-02-25 14:00:00,107.91,108.09,107.7,107.74,16331.0,107.2999,107.4789,107.0911,107.1309,16331.0
2022-02-25 14:10:00,107.74,108.02,107.68,107.94,18965.0,107.1309,107.4093,107.0712,107.3298,18965.0
2022-02-25 14:20:00,107.97,108.17,107.95,108.0,14429.0,107.3596,107.5585,107.3397,107.3894,14429.0
2022-02-25 14:30:00,108.0,108.14,107.83,107.99,19915.0,107.3894,107.5286,107.2204,107.3795,19915.0
2022-02-25 14:40:00,107.99,108.23,107.92,108.01,17650.0,107.3795,107.6181,107.3099,107.3994,17650.0
2022-02-25 14:50:00,107.95,108.22,107.77,108.0,20322.0,107.3397,107.6082,107.1607,107.3894,20322.0
2022-02-25 15:00:00,108.04,108.08,107.79,108.08,25366.0,107.4292,107.469,107.1806,107.469,25366.0
2022-02-25 15:10:00,108.08,108.22,107.88,108.2,20158.0,107.469,107.6082,107.2701,107.5883,20158.0
2022-02-25 15:20:00,108.23,108.36,107.95,108.07,24788.0,107.6181,107.7474,107.3397,107.459,24788.0
2022-02-25 15:30:00,108.05,108.18,107.9,108.15,48112.0,107.4391,107.5684,107.29,107.5386,48112.0
2022-02-25 15:40:00,108.19,108.23,107.94,108.11,65764.0,107.5783,107.6181,107.3298,107.4988,65764.0
2022-02-25 15:50:00,108.13,108.75,108.07,108.2,169834.0,107.5187,108.1352,107.459,107.5883,169834.0
2022-02-28 09:30:00,106.84,107.49,106.12,106.5,23740.0,106.236,106.8823,105.5201,105.8979,23740.0
2022-02-28 09:40:00,106.33,107.21,106.13,107.06,11800.0,105.7289,106.6039,105.53,106.4547,11800.0
2022-02-28 09:50:00,107.07,107.95,106.59,107.95,23062.0,106.4647,107.3397,105.9874,107.3397,23062.0
2022-02-28 10:00:00,107.99,108.47,107.76,108.24,29330.0,107.3795,107.8568,107.1508,107.6281,29330.0
2022-02-28 10:10:00,108.4,108.68,108.19,108.59,26962.0,107.7872,108.0656,107.5783,107.9761,26962.0
2022-02-28 10:20:00,108.64,109.02,108.57,108.83,11985.0,108.0258,108.4037,107.9562,108.2147,11985.0
2022-02-28 10:30:00,108.83,109.02,108.63,109.02,12379.0,108.2147,108.4037,108.0159,108.4037,12379.0
2022-02-28 10:40:00,109.02,109.18,108.79,108.82,20977.0,108.4037,108.5628,108.175,108.2048,20977.0
2022-02-28 10:50:00,108.81,109.45,108.73,109.3,14153.0,108.1948,108.8312,108.1153,108.6821,14153.0
2022-02-28 11:00:00,109.4,109.47,109.09,109.25,7640.0,108.7815,108.8511,108.4733,108.6324,7640.0
2022-02-28 11:10:00,109.37,109.76,109.2,109.54,16862.0,108.7517,109.1395,108.5826,108.9207,16862.0
2022-02-28 11:20:00,109.66,109.99,109.64,109.86,8401.0,109.04,109.3682,109.0201,109.2389,8401.0
2022-02-28 11:30:00,109.86,109.92,109.33,109.33,8613.0,109.2389,109.2986,108.7119,108.7119,8613.0
2022-02-28 11:40:00,109.46,109.9,109.03,109.03,15636.0,108.8412,109.2787,108.4136,108.4136,15636.0
2022-02-28 11:50:00,109.14,109.27,108.99,109.18,6223.0,108.523,108.6522,108.3738,108.5628,6223.0
2022-02-28 12:00:00,109.17,109.25,108.36,108.36,13938.0,108.5528,108.6324,107.7474,107.7474,13938.0
2022-02-28 12:10:00,108.17,108.26,107.94,108.26,6626.0,107.5585,107.648,107.3298,107.648,6626.0
2022-02-28 12:20:00,108.28,108.28,107.81,108.03,20400.0,107.6678,107.6678,107.2005,107.4193,20400.0
2022-02-28 12:30:00,108.03,108.14,107.71,107.71,5103.0,107.4193,107.5286,107.1011,107.1011,5103.0
2022-02-28 12:40:00,107.79,107.81,107.43,107.54,6901.0,107.1806,107.2005,106.8226,106.932,6901.0
2022-02-28 12:50:00,107.62,107.92,107.25,107.92,7348.0,107.0116,107.3099,106.6437,107.3099,7348.0
2022-02-28 13:00:00,107.86,108.95,107.8,108.8,28315.0,107.2502,108.3341,107.1906,108.1849,28315.0
2022-02-28 13:10:00,108.74,109.01,108.69,108.76,25002.0,108.1252,108.3937,108.0755,108.1451,25002.0
2022-02-28 13:20:00,108.78,109.09,108.58,108.75,30204.0,108.165,108.4733,107.9661,108.1352,30204.0
2022-02-28 13:30:00,108.71,108.78,108.43,108.73,6352.0,108.0954,108.165,107.817,108.1153,6352.0
2022-02-28 13:40:00,108.74,108.87,108.49,108.57,7332.0,108.1252,108.2545,107.8767,107.9562,7332.0
2022-02-28 13:50:00,108.8,109.01,108.53,108.6,9380.0,108.1849,108.3937,107.9164,107.986,9380.0
2022-02-28 14:00:00,108.49,108.49,107.47,107.47,8147.0,107.8767,107.8767,106.8624,106.8624,8147.0
2022-02-28 14:10:00,107.41,108.15,107.3,108.12,28388.0,106.8028,107.5386,106.6934,107.5087,28388.0
2022-02-28 14:20:00,108.12,108.12,107.46,107.68,11751.0,107.5087,107.5087,106.8525,107.0712,11751.0
2022-02-28 14:30:00,107.67,108.06,107.39,107.65,13880.0,107.0613,107.4491,106.7829,107.0414,13880.0
2022-02-28 14:40:00,107.75,108.28,107.59,108.07,13155.0,107.1408,107.6678,106.9817,107.459,13155.0
2022-02-28 14:50:00,108.14,108.23,107.77,108.08,12094.0,107.5286,107.6181,107.1607,107.469,12094.0
2022-02-28 15:00:00,108.0,108.4,107.78,108.2,28321.0,107.3894,107.7872,107.1707,107.5883,28321.0
2022-02-28 15:10:00,108.06,108.12,107.69,108.1,11541.0,107.4491,107.5087,107.0812,107.4889,11541.0
2022-02-28 15:20:00,108.12,108.44,108.11,108.2,8898.0,107.5087,107.8269,107.4988,107.5883,8898.0
2022-02-28 15:30:00,108.17,108.27,107.83,107.91,23940.0,107.5585,107.6579,107.2204,107.2999,23940.0
2022-02-28 15:40:00,107.94,108.71,107.93,108.62,34899.0,107.3298,108.0954,107.3198,108.0059,34899.0
2022-02-28 15:50:00,108.67,109.4,108.67,108.94,158893.0,108.0556,108.7815,108.0556,108.3241,158893.0
2022-03-01 09:30:00,109.52,110.11,108.98,109.13,34649.0,108.9008,109.4875,108.3639,108.513,34649.0
2022-03-01 09:40:00,109.23,109.29,108.28,109.29,8933.0,108.6125,108.6721,107.6678,108.6721,8933.0
2022-03-01 09:50:00,109.11,109.23,108.41,108.99,20706.0,108.4931,108.6125,107.7971,108.3738,20706.0
2022-03-01 10:00:00,109.09,109.39,108.41,108.77,10753.0,108.4733,108.7716,107.7971,108.1551,10753.0
2022-03-01 10:10:00,108.76,108.77,108.0,108.2,18179.0,108.1451,108.1551,107.3894,107.5883,18179.0
2022-03-01 10:20:00,108.21,108.56,108.21,108.5,7682.0,107.5982,107.9463,107.5982,107.8866,7682.0
2022-03-01 10:30:00,108.48,109.21,108.39,109.08,34032.0,107.8667,108.5926,107.7772,108.4633,34032.0
2022-03-01 10:40:00,109.09,109.2,108.74,109.13,61491.0,108.4733,108.5826,108.1252,108.513,61491.0
2022-03-01 10:50:00,109.08,109.64,109.07,109.43,15396.0,108.4633,109.0201,108.4534,108.8113,15396.0
2022-03-01 11:00:00,109.42,110.45,109.41,110.33,28432.0,108.8014,109.8256,108.7914,109.7062,28432.0
2022-03-01 11:10:00,110.41,110.9,110.28,110.84,18836.0,109.7858,110.273,109.6565,110.2134,18836.0
2022-03-01 11:20:00,110.84,111.03,110.78,110.97,28967.0,110.2134,110.4023,110.1537,110.3426,28967.0
2022-03-01 11:30:00,110.94,110.94,110.07,110.27,35209.0,110.3128,110.3128,109.4477,109.6466,35209.0
2022-03-01 11:40:00,110.31,110.35,109.13,109.26,21735.0,109.6864,109.7261,108.513,108.6423,21735.0
2022-03-01 11:50:00,109.08,109.44,108.76,108.86,25438.0,108.4633,108.8213,108.1451,108.2446,25438.0
2022-03-01 12:00:00,108.67,108.75,108.28,108.43,10040.0,108.0556,108.1352,107.6678,107.817,10040.0
2022-03-01 12:10:00,108.37,108.59,107.96,108.5,10439.0,107.7573,107.9761,107.3496,107.8866,10439.0
2022-03-01 12:20:00,108.54,108.67,108.36,108.5,14176.0,107.9264,108.0556,107.7474,107.8866,14176.0
2022-03-01 12:30:00,108.48,108.81,108.38,108.66,8237.0,107.8667,108.1948,107.7673,108.0457,8237.0
2022-03-01 12:40:00,108.72,109.63,108.72,109.62,14051.0,108.1054,109.0102,108.1054,109.0003,14051.0
2022-03-01 12:50:00,109.63,109.9,109.63,109.9,16578.0,109.0102,109.2787,109.0102,109.2787,16578.0
2022-03-01 13:00:00,109.9,110.0,109.5,109.71,17251.0,109.2787,109.3781,108.8809,109.0898,17251.0
2022-03-01 13:10:00,109.68,109.73,109.16,109.21,22612.0,109.0599,109.1096,108.5429,108.5926,22612.0
2022-03-01 13:20:00,109.2,109.33,108.93,108.96,18881.0,108.5826,108.7119,108.3142,108.344,18881.0
2022-03-01 13:30:00,108.93,109.22,108.76,109.0,11482.0,108.3142,108.6025,108.1451,108.3838,11482.0
2022-03-01 13:40:00,108.94,108.96,108.31,108.52,10169.0,108.3241,108.344,107.6977,107.9065,10169.0
2022-03-01 13:50:00,108.52,109.09,108.46,108.79,14925.0,107.9065,108.4733,107.8468,108.175,14925.0
2022-03-01 14:00:00,108.82,109.13,108.69,108.95,20309.0,108.2048,108.513,108.0755,108.3341,20309.0
2022-03-01 14:10:00,108.99,109.57,108.69,109.57,19873.0,108.3738,108.9505,108.0755,108.9505,19873.0
2022-03-01 14:20:00,109.57,110.03,109.49,109.87,17230.0,108.9505,109.4079,108.871,109.2488,17230.0
2022-03-01 14:30:00,109.87,110.01,109.71,109.96,13397.0,109.2488,109.3881,109.0898,109.3383,13397.0
2022-03-01 14:40:00,109.88,109.99,109.58,109.7,11581.0,109.2588,109.3682,108.9605,109.0798,11581.0
2022-03-01 14:50:00,109.68,109.68,109.1,109.1,8169.0,109.0599,109.0599,108.4832,108.4832,8169.0
2022-03-01 15:00:00,109.1,109.95,109.1,109.81,15081.0,108.4832,109.3284,108.4832,109.1892,15081.0
2022-03-01 15:10:00,109.84,109.9,109.24,109.32,11306.0,109.219,109.2787,108.6224,108.702,11306.0
2022-03-01 15:20:00,109.31,109.34,109.03,109.03,18143.0,108.692,108.7218,108.4136,108.4136,18143.0
2022-03-01 15:30:00,108.95,109.2,108.85,109.08,23814.0,108.3341,108.5826,108.2346,108.4633,23814.0
2022-03-01 15:40:00,109.08,109.18,108.22,108.22,38703.0,108.4633,108.5628,107.6082,107.6082,38703.0
2022-03-01 15:50:00,108.11,108.63,107.94,108.37,161048.0,107.4988,108.0159,107.3298,107.7573,161048.0
2022-03-02 09:30:00,109.33,110.07,109.0,109.81,22506.0,108.7119,109.4477,108.3838,109.1892,22506.0
2022-03-02 09:40:00,109.52,109.97,109.4,109.74,10031.0,108.9008,109.3483,108.7815,109.1196,10031.0
2022-03-02 09:50:00,109.5,109.51,108.99,109.48,12736.0,108.8809,108.8909,108.3738,108.8611,12736.0
2022-03-02 10:00:00,109.36,109.86,109.25,109.41,42509.0,108.7417,109.2389,108.6324,108.7914,42509.0
2022-03-02 10:10:00,109.4,109.58,109.13,109.48,9982.0,108.7815,108.9605,108.513,108.8611,9982.0
2022-03-02 10:20:00,109.63,110.62,109.63,110.57,27767.0,109.0102,109.9946,109.0102,109.9449,27767.0
2022-03-02 10:30:00,110.48,110.75,110.22,110.54,23129.0,109.8554,110.1239,109.5969,109.9151,23129.0
2022-03-02 10:40:00,110.55,110.63,109.89,110.42,14253.0,109.925,110.0046,109.2687,109.7957,14253.0
2022-03-02 10:50:00,110.37,110.44,109.93,110.24,7192.0,109.746,109.8156,109.3085,109.6168,7192.0
2022-03-02 11:00:00,110.13,110.63,109.89,110.63,8255.0,109.5074,110.0046,109.2687,110.0046,8255.0
2022-03-02 11:10:00,110.59,110.7,110.44,110.51,9306.0,109.9648,110.0742,109.8156,109.8852,9306.0
2022-03-02 11:20:00,110.6,110.65,110.26,110.36,10024.0,109.9747,110.0244,109.6366,109.7361,10024.0
2022-03-02 11:30:00,110.33,110.69,110.28,110.52,6674.0,109.7062,110.0642,109.6565,109.8952,6674.0
2022-03-02 11:40:00,110.53,110.53,109.98,110.08,9725.0,109.9051,109.9051,109.3582,109.4577,9725.0
2022-03-02 11:50:00,109.99,110.22,109.59,109.69,21892.0,109.3682,109.5969,108.9704,109.0699,21892.0
2022-03-02 12:00:00,109.6,109.86,109.28,109.44,10160.0,108.9804,109.2389,108.6622,108.8213,10160.0
2022-03-02 12:10:00,109.44,109.6,109.14,109.2,11688.0,108.8213,108.9804,108.523,108.5826,11688.0
2022-03-02 12:20:00,109.14,109.29,108.97,109.21,23425.0,108.523,108.6721,108.3539,108.5926,23425.0
2022-03-02 12:30:00,109.15,109.35,109.1,109.16,5822.0,108.5329,108.7318,108.4832,108.5429,5822.0
2022-03-02 12:40:00,109.2,109.25,108.91,109.19,11280.0,108.5826,108.6324,108.2943,108.5727,11280.0
2022-03-02 12:50:00,109.17,109.2,108.87,109.06,10295.0,108.5528,108.5826,108.2545,108.4434,10295.0
2022-03-02 13:00:00,109.03,109.27,109.02,109.15,15346.0,108.4136,108.6522,108.4037,108.5329,15346.0
2022-03-02 13:10:00,109.16,109.31,109.08,109.18,10458.0,108.5429,108.692,108.4633,108.5628,10458.0
2022-03-02 13:20:00,109.23,109.27,109.04,109.15,13351.0,108.6125,108.6522,108.4235,108.5329,13351.0
2022-03-02 13:30:00,109.23,109.78,109.22,109.74,7211.0,108.6125,109.1594,108.6025,109.1196,7211.0
2022-03-02 13:40:00,109.71,109.91,109.54,109.62,11504.0,109.0898,109.2886,108.9207,109.0003,11504.0
2022-03-02 13:50:00,109.71,109.79,109.44,109.46,11156.0,109.0898,109.1693,108.8213,108.8412,11156.0
2022-03-02 14:00:00,109.57,109.84,109.46,109.79,10079.0,108.9505,109.219,108.8412,109.1693,10079.0
2022-03-02 14:10:00,109.78,109.91,109.6,109.63,6948.0,109.1594,109.2886,108.9804,109.0102,6948.0
2022-03-02 14:20:00,109.69,109.74,109.43,109.54,11938.0,109.0699,109.1196,108.8113,108.9207,11938.0
2022-03-02 14:30:00,109.62,109.83,109.5,109.83,12798.0,109.0003,109.2091,108.8809,109.2091,12798.0
2022-03-02 14:40:00,109.83,110.42,109.83,110.36,13061.0,109.2091,109.7957,109.2091,109.7361,13061.0
2022-03-02 14:50:00,110.54,110.86,110.4,110.77,24060.0,109.9151,110.2333,109.7759,110.1438,24060.0
2022-03-02 15:00:00,110.84,110.88,110.52,110.61,19230.0,110.2134,110.2531,109.8952,109.9847,19230.0
2022-03-02 15:10:00,110.64,110.71,110.44,110.56,20665.0,110.0145,110.0841,109.8156,109.9349,20665.0
2022-03-02 15:20:00,110.56,110.68,110.48,110.66,20176.0,109.9349,110.0543,109.8554,110.0344,20176.0
2022-03-02 15:30:00,110.63,110.84,110.49,110.63,25984.0,110.0046,110.2134,109.8653,110.0046,25984.0
2022-03-02 15:40:00,110.58,110.71,110.13,110.64,59403.0,109.9548,110.0841,109.5074,110.0145,59403.0
2022-03-02 15:50:00,110.64,110.74,110.08,110.25,97183.0,110.0145,110.1139,109.4577,109.6267,97183.0
2022-03-03 09:30:00,110.89,112.41,110.89,111.82,41990.0,110.2631,111.7745,110.2631,111.1878,41990.0
2022-03-03 09:40:00,111.8,112.23,111.74,111.8,16202.0,111.1679,111.5955,111.1083,111.1679,16202.0
2022-03-03 09:50:00,111.89,112.25,111.73,112.09,9312.0,111.2574,111.6154,111.0983,111.4563,9312.0
2022-03-03 10:00:00,112.09,112.61,112.09,112.51,13001.0,111.4563,111.9734,111.4563,111.8739,13001.0
2022-03-03 10:10:00,112.86,112.91,112.49,112.64,17308.0,112.2219,112.2717,111.854,112.0032,17308.0
2022-03-03 10:20:00,112.69,112.87,112.42,112.82,14581.0,112.0529,112.2319,111.7844,112.1822,14581.0
2022-03-03 10:30:00,112.75,112.78,112.15,112.16,17654.0,112.1126,112.1424,111.516,111.5259,17654.0
2022-03-03 10:40:00,112.17,112.23,111.75,111.95,13247.0,111.5358,111.5955,111.1182,111.3171,13247.0
2022-03-03 10:50:00,111.94,112.26,111.66,111.66,18846.0,111.3071,111.6253,111.0287,111.0287,18846.0
2022-03-03 11:00:00,111.65,112.22,111.57,112.2,15308.0,111.0188,111.5856,110.9392,111.5657,15308.0
2022-03-03 11:10:00,112.15,112.18,111.95,112.11,15833.0,111.516,111.5458,111.3171,111.4762,15833.0
2022-03-03 11:20:00,112.15,112.76,112.11,112.76,17167.0,111.516,112.1225,111.4762,112.1225,17167.0
2022-03-03 11:30:00,112.88,112.94,112.51,112.61,19524.0,112.2418,112.3015,111.8739,111.9734,19524.0
2022-03-03 11:40:00,112.67,113.11,112.62,113.05,27833.0,112.033,112.4705,111.9833,112.4109,27833.0
2022-03-03 11:50:00,113.0,113.0,111.93,112.01,27414.0,112.3612,112.3612,111.2972,111.3768,27414.0
2022-03-03 12:00:00,112.0,112.13,111.37,112.01,31882.0,111.3668,111.4961,110.7404,111.3768,31882.0
2022-03-03 12:10:00,112.05,112.22,111.88,112.09,15363.0,111.4165,111.5856,111.2475,111.4563,15363.0
2022-03-03 12:20:00,112.03,112.07,111.75,111.86,21993.0,111.3966,111.4364,111.1182,111.2276,21993.0
2022-03-03 12:30:00,111.91,112.87,111.86,112.32,12568.0,111.2773,112.2319,111.2276,111.685,12568.0
2022-03-03 12:40:00,112.19,112.61,112.18,112.48,19019.0,111.5557,111.9734,111.5458,111.8441,19019.0
2022-03-03 12:50:00,112.46,112.68,112.34,112.61,8355.0,111.8242,112.043,111.7049,111.9734,8355.0
2022-03-03 13:00:00,112.53,112.69,112.36,112.42,6967.0,111.8938,112.0529,111.7248,111.7844,6967.0
2022-03-03 13:10:00,112.38,112.7,112.33,112.7,10033.0,111.7447,112.0628,111.6949,112.0628,10033.0
2022-03-03 13:20:00,112.64,112.81,112.56,112.75,17106.0,112.0032,112.1722,111.9236,112.1126,17106.0
2022-03-03 13:30:00,112.7,112.7,112.21,112.4,11277.0,112.0628,112.0628,111.5756,111.7645,11277.0
2022-03-03 13:40:00,112.46,112.51,112.26,112.44,10183.0,111.8242,111.8739,111.6253,111.8043,10183.0
2022-03-03 13:50:00,112.45,112.81,112.4,112.4,7787.0,111.8143,112.1722,111.7645,111.7645,7787.0
2022-03-03 14:00:00,112.4,112.67,112.29,112.48,7749.0,111.7645,112.033,111.6552,111.8441,7749.0
2022-03-03 14:10:00,112.52,112.82,112.44,112.73,10756.0,111.8839,112.1822,111.8043,112.0927,10756.0
2022-03-03 14:20:00,112.68,112.84,112.59,112.72,14971.0,112.043,112.2021,111.9535,112.0827,14971.0
2022-03-03 14:30:00,112.62,112.81,112.56,112.72,10647.0,111.9833,112.1722,111.9236,112.0827,10647.0
2022-03-03 14:40:00,112.76,112.84,112.26,112.26,10616.0,112.1225,112.2021,111.6253,111.6253,10616.0
2022-03-03 14:50:00,112.2,112.36,111.81,111.82,11416.0,111.5657,111.7248,111.1779,111.1878,11416.0
2022-03-03 15:00:00,111.82,111.89,111.62,111.72,27213.0,111.1878,111.2574,110.989,111.0884,27213.0
2022-03-03 15:10:00,111.66,112.3,111.65,112.3,10369.0,111.0287,111.6651,111.0188,111.6651,10369.0
2022-03-03 15:20:00,112.26,112.55,112.17,112.48,11468.0,111.6253,111.9137,111.5358,111.8441,11468.0
2022-03-03 15:30:00,112.48,112.5,112.0,112.23,21396.0,111.8441,111.864,111.3668,111.5955,21396.0
2022-03-03 15:40:00,112.23,112.45,111.96,112.39,54043.0,111.5955,111.8143,111.327,111.7546,54043.0
2022-03-03 15:50:00,112.36,112.66,112.14,112.41,195790.0,111.7248,112.0231,111.506,111.7745,195790.0
2022-03-04 09:30:00,110.65,111.33,110.03,110.16,23523.0,110.0244,110.7006,109.4079,109.5372,23523.0
2022-03-04 09:40:00,110.11,110.2,108.81,108.81,6499.0,109.4875,109.577,108.1948,108.1948,6499.0
2022-03-04 09:50:00,108.82,109.82,108.64,109.76,26259.0,108.2048,109.1991,108.0258,109.1395,26259.0
2022-03-04 10:00:00,109.91,110.09,109.06,109.12,9987.0,109.2886,109.4676,108.4434,108.5031,9987.0
2022-03-04 10:10:00,109.34,109.34,107.99,107.99,9107.0,108.7218,108.7218,107.3795,107.3795,9107.0
2022-03-04 10:20:00,108.01,108.31,107.9,108.28,9867.0,107.3994,107.6977,107.29,107.6678,9867.0
2022-03-04 10:30:00,108.28,109.3,108.2,108.82,12437.0,107.6678,108.6821,107.5883,108.2048,12437.0
2022-03-04 10:40:00,108.84,109.05,108.52,108.73,20665.0,108.2247,108.4335,107.9065,108.1153,20665.0
2022-03-04 10:50:00,108.65,108.75,108.08,108.11,4056.0,108.0357,108.1352,107.469,107.4988,4056.0
2022-03-04 11:00:00,108.05,108.08,107.67,107.92,9105.0,107.4391,107.469,107.0613,107.3099,9105.0
2022-03-04 11:10:00,107.92,108.42,107.62,108.41,11886.0,107.3099,107.807,107.0116,107.7971,11886.0
2022-03-04 11:20:00,108.4,108.71,108.06,108.7,11533.0,107.7872,108.0954,107.4491,108.0855,11533.0
2022-03-04 11:30:00,108.5,108.8,108.41,108.8,15123.0,107.8866,108.1849,107.7971,108.1849,15123.0
2022-03-04 11:40:00,108.94,109.32,108.86,109.19,5244.0,108.3241,108.702,108.2446,108.5727,5244.0
2022-03-04 11:50:00,108.93,108.96,108.33,108.51,9061.0,108.3142,108.344,107.7176,107.8965,9061.0
2022-03-04 12:00:00,108.43,108.48,107.81,108.38,9800.0,107.817,107.8667,107.2005,107.7673,9800.0
2022-03-04 12:10:00,108.29,109.06,108.03,108.59,28691.0,107.6778,108.4434,107.4193,107.9761,28691.0
2022-03-04 12:20:00,108.68,108.72,108.16,108.6,12354.0,108.0656,108.1054,107.5485,107.986,12354.0
2022-03-04 12:30:00,108.53,108.95,108.43,108.86,15010.0,107.9164,108.3341,107.817,108.2446,15010.0
2022-03-04 12:40:00,108.61,108.85,108.47,108.84,5529.0,107.996,108.2346,107.8568,108.2247,5529.0
2022-03-04 12:50:00,108.81,108.87,108.53,108.76,8165.0,108.1948,108.2545,107.9164,108.1451,8165.0
2022-03-04 13:00:00,108.7,109.28,108.68,109.12,11941.0,108.0855,108.6622,108.0656,108.5031,11941.0
2022-03-04 13:10:00,109.17,109.2,108.7,108.75,8828.0,108.5528,108.5826,108.0855,108.1352,8828.0
2022-03-04 13:20:00,108.7,108.98,108.7,108.79,6512.0,108.0855,108.3639,108.0855,108.175,6512.0
2022-03-04 13:30:00,108.84,109.27,108.75,109.15,15971.0,108.2247,108.6522,108.1352,108.5329,15971.0
2022-03-04 13:40:00,109.15,109.18,108.43,108.49,7995.0,108.5329,108.5628,107.817,107.8767,7995.0
2022-03-04 13:50:00,108.56,108.7,108.37,108.4,11413.0,107.9463,108.0855,107.7573,107.7872,11413.0
2022-03-04 14:00:00,108.49,108.68,108.24,108.61,9755.0,107.8767,108.0656,107.6281,107.996,9755.0
2022-03-04 14:10:00,108.55,108.55,108.19,108.48,11156.0,107.9363,107.9363,107.5783,107.8667,11156.0
2022-03-04 14:20:00,108.46,109.03,108.46,108.89,9931.0,107.8468,108.4136,107.8468,108.2744,9931.0
2022-03-04 14:30:00,108.85,109.02,108.7,108.75,11252.0,108.2346,108.4037,108.0855,108.1352,11252.0
2022-03-04 14:40:00,108.71,108.71,107.94,107.94,10867.0,108.0954,108.0954,107.3298,107.3298,10867.0
2022-03-04 14:50:00,108.02,108.2,107.84,107.85,13439.0,107.4093,107.5883,107.2303,107.2403,13439.0
2022-03-04 15:00:00,107.96,108.46,107.84,108.32,12180.0,107.3496,107.8468,107.2303,107.7076,12180.0
2022-03-04 15:10:00,108.29,108.47,108.09,108.44,15461.0,107.6778,107.8568,107.4789,107.8269,15461.0
2022-03-04 15:20:00,108.37,109.01,108.27,108.84,16095.0,107.7573,108.3937,107.6579,108.2247,16095.0
2022-03-04 15:30:00,108.87,108.94,108.59,108.72,20633.0,108.2545,108.3241,107.9761,108.1054,20633.0
2022-03-04 15:40:00,108.74,108.94,108.45,108.5,33441.0,108.1252,108.3241,107.8369,107.8866,33441.0
2022-03-04 15:50:00,108.5,109.26,108.45,109.16,119150.0,107.8866,108.6423,107.8369,108.5429,119150.0
2022-03-07 09:30:00,108.8,110.01,108.64,110.01,32145.0,108.1849,109.3881,108.0258,109.3881,32145.0
2022-03-07 09:40:00,110.28,110.37,109.67,110.32,27064.0,109.6565,109.746,109.05,109.6963,27064.0
2022-03-07 09:50:00,110.22,111.76,110.1,111.2,30790.0,109.5969,111.1282,109.4775,110.5713,30790.0
2022-03-07 10:00:00,111.11,111.87,111.01,111.48,13866.0,110.4818,111.2375,110.3824,110.8497,13866.0
2022-03-07 10:10:00,111.35,111.35,110.34,110.58,28226.0,110.7205,110.7205,109.7162,109.9548,28226.0
2022-03-07 10:20:00,110.62,110.83,110.41,110.5,26740.0,109.9946,110.2034,109.7858,109.8753,26740.0
2022-03-07 10:30:00,110.49,110.79,110.3,110.44,13910.0,109.8653,110.1636,109.6764,109.8156,13910.0
2022-03-07 10:40:00,110.44,110.82,110.06,110.24,24389.0,109.8156,110.1935,109.4378,109.6168,24389.0
2022-03-07 10:50:00,110.18,110.35,109.62,109.69,14763.0,109.5571,109.7261,109.0003,109.0699,14763.0
2022-03-07 11:00:00,109.65,110.23,109.51,110.18,9081.0,109.0301,109.6068,108.8909,109.5571,9081.0
2022-03-07 11:10:00,110.23,110.47,109.98,110.24,8127.0,109.6068,109.8455,109.3582,109.6168,8127.0
2022-03-07 11:20:00,110.16,110.34,110.07,110.14,8955.0,109.5372,109.7162,109.4477,109.5173,8955.0
2022-03-07 11:30:00,110.12,110.17,109.95,109.98,12709.0,109.4974,109.5472,109.3284,109.3582,12709.0
2022-03-07 11:40:00,109.94,110.1,109.92,110.0,21715.0,109.3185,109.4775,109.2986,109.3781,21715.0
2022-03-07 11:50:00,109.98,109.99,109.24,109.47,14834.0,109.3582,109.3682,108.6224,108.8511,14834.0
2022-03-07 12:00:00,109.37,109.85,109.29,109.61,20132.0,108.7517,109.229,108.6721,108.9903,20132.0
2022-03-07 12:10:00,109.66,110.24,109.64,109.65,15658.0,109.04,109.6168,109.0201,109.0301,15658.0
2022-03-07 12:20:00,109.79,109.79,108.72,108.83,11726.0,109.1693,109.1693,108.1054,108.2147,11726.0
2022-03-07 12:30:00,108.68,108.68,108.15,108.4,6914.0,108.0656,108.0656,107.5386,107.7872,6914.0
2022-03-07 12:40:00,108.3,109.17,108.3,109.0,9711.0,107.6877,108.5528,107.6877,108.3838,9711.0
2022-03-07 12:50:00,108.93,109.2,108.5,108.94,21193.0,108.3142,108.5826,107.8866,108.3241,21193.0
2022-03-07 13:00:00,109.08,109.25,108.98,109.02,7228.0,108.4633,108.6324,108.3639,108.4037,7228.0
2022-03-07 13:10:00,109.0,109.09,108.75,108.75,13258.0,108.3838,108.4733,108.1352,108.1352,13258.0
2022-03-07 13:20:00,108.79,109.11,108.68,108.93,5147.0,108.175,108.4931,108.0656,108.3142,5147.0
2022-03-07 13:30:00,108.99,109.12,108.8,108.95,7922.0,108.3738,108.5031,108.1849,108.3341,7922.0
2022-03-07 13:40:00,108.96,109.33,108.69,108.69,9157.0,108.344,108.7119,108.0755,108.0755,9157.0
2022-03-07 13:50:00,108.82,108.86,108.42,108.45,12240.0,108.2048,108.2446,107.807,107.8369,12240.0
2022-03-07 14:00:00,108.51,108.8,108.39,108.54,107322.0,107.8965,108.1849,107.7772,107.9264,107322.0
2022-03-07 14:10:00,108.48,109.01,108.47,108.97,11858.0,107.8667,108.3937,107.8568,108.3539,11858.0
2022-03-07 14:20:00,108.97,108.97,108.11,108.11,9328.0,108.3539,108.3539,107.4988,107.4988,9328.0
2022-03-07 14:30:00,107.99,108.1,107.87,107.99,7046.0,107.3795,107.4889,107.2602,107.3795,7046.0
2022-03-07 14:40:00,108.07,108.22,107.78,108.22,7639.0,107.459,107.6082,107.1707,107.6082,7639.0
2022-03-07 14:50:00,108.25,108.33,107.88,107.95,9171.0,107.638,107.7176,107.2701,107.3397,9171.0
2022-03-07 15:00:00,108.08,108.19,107.94,108.11,29030.0,107.469,107.5783,107.3298,107.4988,29030.0
2022-03-07 15:10:00,108.09,108.09,107.9,108.06,12950.0,107.4789,107.4789,107.29,107.4491,12950.0
2022-03-07 15:20:00,108.15,108.65,108.15,108.65,20303.0,107.5386,108.0357,107.5386,108.0357,20303.0
2022-03-07 15:30:00,108.54,108.54,108.14,108.23,12007.0,107.9264,107.9264,107.5286,107.6181,12007.0
2022-03-07 15:40:00,108.1,108.51,107.93,107.93,21362.0,107.4889,107.8965,107.3198,107.3198,21362.0
2022-03-07 15:50:00,107.91,108.4,107.81,107.97,128618.0,107.2999,107.7872,107.2005,107.3596,128618.0
2022-03-08 09:30:00,108.38,109.72,108.14,109.26,29752.0,107.7673,109.0997,107.5286,108.6423,29752.0
2022-03-08 09:40:00,109.24,110.47,108.7,110.2,17753.0,108.6224,109.8455,108.0855,109.577,17753.0
2022-03-08 09:50:00,110.1,110.94,109.37,110.93,39553.0,109.4775,110.3128,108.7517,110.3029,39553.0
2022-03-08 10:00:00,110.82,110.97,110.45,110.54,18215.0,110.1935,110.3426,109.8256,109.9151,18215.0
2022-03-08 10:10:00,110.49,111.56,110.33,111.55,23209.0,109.8653,110.9293,109.7062,110.9194,23209.0
2022-03-08 10:20:00,111.57,111.78,110.63,110.76,38284.0,110.9392,111.1481,110.0046,110.1338,38284.0
2022-03-08 10:30:00,110.69,111.02,110.28,111.02,28298.0,110.0642,110.3923,109.6565,110.3923,28298.0
2022-03-08 10:40:00,111.03,111.95,110.9,111.89,17309.0,110.4023,111.3171,110.273,111.2574,17309.0
2022-03-08 10:50:00,111.92,112.29,111.43,112.29,22739.0,111.2873,111.6552,110.8,111.6552,22739.0
2022-03-08 11:00:00,112.34,112.56,111.82,112.11,32607.0,111.7049,111.9236,111.1878,111.4762,32607.0
2022-03-08 11:10:00,112.19,112.57,111.89,112.49,25073.0,111.5557,111.9336,111.2574,111.854,25073.0
2022-03-08 11:20:00,112.53,112.98,112.37,112.66,36962.0,111.8938,112.3413,111.7347,112.0231,36962.0
2022-03-08 11:30:00,112.64,112.73,112.01,112.36,37501.0,112.0032,112.0927,111.3768,111.7248,37501.0
2022-03-08 11:40:00,112.41,113.78,112.4,113.77,30212.0,111.7745,113.1367,111.7645,113.1268,30212.0
2022-03-08 11:50:00,113.76,114.88,113.75,114.15,65644.0,113.1169,114.2305,113.1069,113.5047,65644.0
2022-03-08 12:00:00,114.23,114.9,113.98,114.67,41813.0,113.5842,114.2504,113.3356,114.0217,41813.0
2022-03-08 12:10:00,114.69,116.21,114.66,116.18,40456.0,114.0416,115.553,114.0118,115.5232,40456.0
2022-03-08 12:20:00,116.09,116.09,114.93,115.38,53156.0,115.4337,115.4337,114.2802,114.7277,53156.0
2022-03-08 12:30:00,115.38,116.21,114.81,116.07,46992.0,114.7277,115.553,114.1609,115.4138,46992.0
2022-03-08 12:40:00,115.9,115.99,115.23,115.23,27660.0,115.2448,115.3342,114.5785,114.5785,27660.0
2022-03-08 12:50:00,115.2,115.47,114.96,115.32,18551.0,114.5487,114.8172,114.3101,114.668,18551.0
2022-03-08 13:00:00,115.3,116.02,115.3,116.02,24303.0,114.6482,115.3641,114.6482,115.3641,24303.0
2022-03-08 13:10:00,115.95,116.23,115.68,115.88,42625.0,115.2945,115.5729,115.026,115.2249,42625.0
2022-03-08 13:20:00,115.88,115.89,114.95,114.96,33175.0,115.2249,115.2348,114.3001,114.3101,33175.0
2022-03-08 13:30:00,114.96,114.96,114.2,114.89,38753.0,114.3101,114.3101,113.5544,114.2405,38753.0
2022-03-08 13:40:00,114.8,115.28,114.56,115.22,52159.0,114.151,114.6283,113.9123,114.5686,52159.0
2022-03-08 13:50:00,115.16,115.39,114.94,115.04,92798.0,114.5089,114.7376,114.2902,114.3896,92798.0
2022-03-08 14:00:00,115.05,115.53,114.91,115.38,72037.0,114.3996,114.8769,114.2604,114.7277,72037.0
2022-03-08 14:10:00,115.28,115.45,114.97,115.29,42685.0,114.6283,114.7973,114.32,114.6382,42685.0
2022-03-08 14:20:00,115.23,116.44,114.95,116.21,44751.0,114.5785,115.7817,114.3001,115.553,44751.0
2022-03-08 14:30:00,116.17,116.4,115.9,116.13,33515.0,115.5132,115.7419,115.2448,115.4735,33515.0
2022-03-08 14:40:00,116.17,116.39,115.85,116.39,96402.0,115.5132,115.732,115.195,115.732,96402.0
2022-03-08 14:50:00,116.44,116.66,116.29,116.59,42997.0,115.7817,116.0005,115.6326,115.9309,42997.0
2022-03-08 15:00:00,116.62,117.53,116.56,117.32,58079.0,115.9607,116.8655,115.901,116.6567,58079.0
2022-03-08 15:10:00,117.35,117.38,116.6,116.69,57035.0,116.6866,116.7164,115.9408,116.0303,57035.0
2022-03-08 15:20:00,116.68,117.15,116.22,116.91,82290.0,116.0203,116.4877,115.5629,116.249,82290.0
2022-03-08 15:30:00,116.94,117.2,116.45,117.18,109830.0,116.2789,116.5374,115.7916,116.5175,109830.0
2022-03-08 15:40:00,117.19,117.69,116.49,116.54,164038.0,116.5275,117.0246,115.8314,115.8811,164038.0
2022-03-08 15:50:00,116.54,117.71,116.5,116.82,355065.0,115.8811,117.0445,115.8414,116.1596,355065.0
2022-03-09 09:30:00,117.82,120.0,117.82,119.02,126161.0,117.1539,119.3216,117.1539,118.3471,126161.0
2022-03-09 09:40:00,118.89,119.64,117.86,118.07,54663.0,118.2179,118.9636,117.1937,117.4025,54663.0
2022-03-09 09:50:00,117.94,118.26,117.61,117.94,54746.0,117.2732,117.5914,116.9451,117.2732,54746.0
2022-03-09 10:00:00,117.98,118.85,117.84,118.73,38530.0,117.313,118.1781,117.1738,118.0588,38530.0
2022-03-09 10:10:00,118.67,119.56,118.4,119.41,29745.0,117.9991,118.8841,117.7306,118.7349,29745.0
2022-03-09 10:20:00,119.38,119.9,119.27,119.73,38122.0,118.7051,119.2221,118.5957,119.0531,38122.0
2022-03-09 10:30:00,119.73,120.0,119.37,119.93,41852.0,119.0531,119.3216,118.6951,119.252,41852.0
2022-03-09 10:40:00,119.87,120.32,119.37,119.56,45112.0,119.1923,119.6398,118.6951,118.8841,45112.0
2022-03-09 10:50:00,119.72,121.11,119.72,121.06,53084.0,119.0432,120.4253,119.0432,120.3756,53084.0
2022-03-09 11:00:00,121.05,121.15,119.48,119.6,36063.0,120.3656,120.4651,118.8045,118.9238,36063.0
2022-03-09 11:10:00,119.44,119.47,117.94,118.16,78530.0,118.7647,118.7946,117.2732,117.492,78530.0
2022-03-09 11:20:00,118.16,118.47,117.9,118.3,55828.0,117.492,117.8002,117.2335,117.6312,55828.0
2022-03-09 11:30:00,118.36,118.43,117.9,118.25,40806.0,117.6909,117.7605,117.2335,117.5815,40806.0
2022-03-09 11:40:00,118.31,118.49,117.32,117.48,80071.0,117.6411,117.8201,116.6567,116.8158,80071.0
2022-03-09 11:50:00,117.44,118.15,117.16,118.02,14435.0,116.7761,117.482,116.4976,117.3528,14435.0
2022-03-09 12:00:00,118.08,119.06,118.07,118.79,24297.0,117.4124,118.3869,117.4025,118.1184,24297.0
2022-03-09 12:10:00,118.87,119.07,118.44,118.77,14677.0,118.198,118.3968,117.7704,118.0985,14677.0
2022-03-09 12:20:00,118.72,119.14,118.7,119.01,12264.0,118.0488,118.4664,118.0289,118.3372,12264.0
2022-03-09 12:30:00,119.05,119.05,118.07,118.08,19478.0,118.377,118.377,117.4025,117.4124,19478.0
2022-03-09 12:40:00,118.08,118.08,116.76,117.19,32160.0,117.4124,117.4124,116.0999,116.5275,32160.0
2022-03-09 12:50:00,117.2,118.12,117.15,118.08,19100.0,116.5374,117.4522,116.4877,117.4124,19100.0
2022-03-09 13:00:00,117.98,118.18,117.5,117.81,52765.0,117.313,117.5119,116.8357,117.144,52765.0
2022-03-09 13:10:00,117.81,118.37,117.76,118.36,11621.0,117.144,117.7008,117.0942,117.6909,11621.0
2022-03-09 13:20:00,118.35,118.46,118.01,118.03,9194.0,117.6809,117.7903,117.3428,117.3627,9194.0
2022-03-09 13:30:00,118.05,118.05,117.29,117.94,33099.0,117.3826,117.3826,116.6269,117.2732,33099.0
2022-03-09 13:40:00,118.05,118.37,117.86,118.0,24864.0,117.3826,117.7008,117.1937,117.3329,24864.0
2022-03-09 13:50:00,117.93,118.51,117.87,118.49,35486.0,117.2633,117.84,117.2036,117.8201,35486.0
2022-03-09 14:00:00,118.47,118.85,118.22,118.22,17266.0,117.8002,118.1781,117.5516,117.5516,17266.0
2022-03-09 14:10:00,118.29,118.53,117.7,117.79,19776.0,117.6212,117.8599,117.0346,117.1241,19776.0
2022-03-09 14:20:00,117.84,118.31,117.84,118.17,17712.0,117.1738,117.6411,117.1738,117.5019,17712.0
2022-03-09 14:30:00,118.21,118.33,118.04,118.04,10370.0,117.5417,117.661,117.3727,117.3727,10370.0
2022-03-09 14:40:00,118.0,118.12,117.81,118.05,25990.0,117.3329,117.4522,117.144,117.3826,25990.0
2022-03-09 14:50:00,118.1,118.35,117.92,117.93,22038.0,117.4323,117.6809,117.2533,117.2633,22038.0
2022-03-09 15:00:00,117.94,118.35,117.88,118.22,31093.0,117.2732,117.6809,117.2136,117.5516,31093.0
2022-03-09 15:10:00,118.26,118.75,118.25,118.59,32231.0,117.5914,118.0786,117.5815,117.9196,32231.0
2022-03-09 15:20:00,118.59,118.79,118.54,118.55,28817.0,117.9196,118.1184,117.8698,117.8798,28817.0
2022-03-09 15:30:00,118.6,119.26,118.56,119.18,43278.0,117.9295,118.5858,117.8897,118.5062,43278.0
2022-03-09 15:40:00,119.2,119.37,119.04,119.09,52134.0,118.5261,118.6951,118.367,118.4167,52134.0
2022-03-09 15:50:00,119.06,119.22,118.41,118.64,165842.0,118.3869,118.546,117.7406,117.9693,165842.0
2022-03-10 09:30:00,116.99,118.7,116.95,117.91,46497.0,116.3286,118.0289,116.2888,117.2434,46497.0
2022-03-10 09:40:00,118.06,118.21,117.2,117.72,23038.0,117.3925,117.5417,116.5374,117.0545,23038.0
2022-03-10 09:50:00,117.72,118.72,117.67,118.58,16256.0,117.0545,118.0488,117.0048,117.9096,16256.0
2022-03-10 10:00:00,118.58,118.72,117.91,118.05,24439.0,117.9096,118.0488,117.2434,117.3826,24439.0
2022-03-10 10:10:00,118.0,118.32,117.92,118.29,14505.0,117.3329,117.6511,117.2533,117.6212,14505.0
2022-03-10 10:20:00,118.18,118.29,117.24,117.24,17333.0,117.5119,117.6212,116.5772,116.5772,17333.0
2022-03-10 10:30:00,117.36,117.57,117.05,117.31,19260.0,116.6965,116.9053,116.3883,116.6468,19260.0
2022-03-10 10:40:00,117.3,117.76,117.3,117.61,8701.0,116.6368,117.0942,116.6368,116.9451,8701.0
2022-03-10 10:50:00,117.6,117.6,117.02,117.15,7899.0,116.9351,116.9351,116.3584,116.4877,7899.0
2022-03-10 11:00:00,117.08,117.28,116.64,116.81,27160.0,116.4181,116.617,115.9806,116.1496,27160.0
2022-03-10 11:10:00,116.82,117.2,116.69,116.96,41074.0,116.1596,116.5374,116.0303,116.2988,41074.0
2022-03-10 11:20:00,116.92,117.22,116.86,117.22,26038.0,116.259,116.5573,116.1993,116.5573,26038.0
2022-03-10 11:30:00,117.28,117.83,117.2,117.83,10504.0,116.617,117.1638,116.5374,117.1638,10504.0
2022-03-10 11:40:00,117.83,117.95,117.6,117.72,22742.0,117.1638,117.2832,116.9351,117.0545,22742.0
2022-03-10 11:50:00,117.76,118.08,117.73,117.97,69391.0,117.0942,117.4124,117.0644,117.3031,69391.0
2022-03-10 12:00:00,117.98,118.14,117.43,117.57,7160.0,117.313,117.4721,116.7661,116.9053,7160.0
2022-03-10 12:10:00,117.62,117.92,117.52,117.68,8681.0,116.955,117.2533,116.8556,117.0147,8681.0
2022-03-10 12:20:00,117.62,118.08,117.62,117.88,27336.0,116.955,117.4124,116.955,117.2136,27336.0
2022-03-10 12:30:00,117.88,118.07,117.37,117.38,26162.0,117.2136,117.4025,116.7064,116.7164,26162.0
2022-03-10 12:40:00,117.41,117.8,117.39,117.62,12583.0,116.7462,117.134,116.7263,116.955,12583.0
2022-03-10 12:50:00,117.68,118.0,117.6,117.87,12724.0,117.0147,117.3329,116.9351,117.2036,12724.0
2022-03-10 13:00:00,117.9,118.08,117.7,117.99,15641.0,117.2335,117.4124,117.0346,117.3229,15641.0
2022-03-10 13:10:00,117.98,118.27,117.96,118.23,8212.0,117.313,117.6014,117.2931,117.5616,8212.0
2022-03-10 13:20:00,118.22,118.37,118.16,118.34,10261.0,117.5516,117.7008,117.492,117.671,10261.0
2022-03-10 13:30:00,118.31,118.31,118.04,118.05,8542.0,117.6411,117.6411,117.3727,117.3826,8542.0
2022-03-10 13:40:00,118.11,118.52,118.07,118.52,9642.0,117.4423,117.8499,117.4025,117.8499,9642.0
2022-03-10 13:50:00,118.45,118.5,118.13,118.35,12092.0,117.7803,117.8301,117.4622,117.6809,12092.0
2022-03-10 14:00:00,118.27,118.72,118.26,118.48,9907.0,117.6014,118.0488,117.5914,117.8102,9907.0
2022-03-10 14:10:00,118.55,118.81,118.27,118.78,16719.0,117.8798,118.1383,117.6014,118.1085,16719.0
2022-03-10 14:20:00,118.8,119.0,118.57,119.0,13789.0,118.1284,118.3272,117.8997,118.3272,13789.0
2022-03-10 14:30:00,119.02,119.15,118.87,118.99,16374.0,118.3471,118.4764,118.198,118.3173,16374.0
2022-03-10 14:40:00,119.0,119.56,118.88,119.51,16854.0,118.3272,118.8841,118.2079,118.8343,16854.0
2022-03-10 14:50:00,119.56,120.0,119.55,119.87,34425.0,118.8841,119.3216,118.8741,119.1923,34425.0
2022-03-10 15:00:00,119.8,120.07,119.5,120.07,37556.0,119.1227,119.3912,118.8244,119.3912,37556.0
2022-03-10 15:10:00,120.07,120.38,119.95,120.33,36826.0,119.3912,119.6994,119.2719,119.6497,36826.0
2022-03-10 15:20:00,120.32,120.88,120.3,120.88,44499.0,119.6398,120.1966,119.6199,120.1966,44499.0
2022-03-10 15:30:00,120.89,121.19,120.68,120.87,47809.0,120.2065,120.5049,119.9977,120.1867,47809.0
2022-03-10 15:40:00,120.87,121.23,120.83,121.05,52252.0,120.1867,120.5446,120.1469,120.3656,52252.0
2022-03-10 15:50:00,121.09,121.48,121.0,121.02,187288.0,120.4054,120.7932,120.3159,120.3358,187288.0
2022-03-11 09:30:00,121.5,123.54,121.5,123.06,70673.0,120.8131,122.8416,120.8131,122.3643,70673.0
2022-03-11 09:40:00,123.05,123.48,122.91,123.18,40470.0,122.3543,122.7819,122.2151,122.4836,40470.0
2022-03-11 09:50:00,123.3,123.61,122.63,122.72,20528.0,122.6029,122.9112,121.9367,122.0262,20528.0
2022-03-11 10:00:00,122.74,122.82,122.23,122.37,19633.0,122.0461,122.1256,121.539,121.6782,19633.0
2022-03-11 10:10:00,122.57,122.91,122.24,122.5,14736.0,121.877,122.2151,121.5489,121.8074,14736.0
2022-03-11 10:20:00,122.45,123.03,122.3,122.96,29620.0,121.7577,122.3344,121.6086,122.2648,29620.0
2022-03-11 10:30:00,122.97,123.22,122.78,123.14,39541.0,122.2748,122.5234,122.0859,122.4438,39541.0
2022-03-11 10:40:00,123.21,123.98,123.16,123.36,38887.0,122.5134,123.2791,122.4637,122.6626,38887.0
2022-03-11 10:50:00,123.46,124.05,123.45,124.05,22560.0,122.762,123.3487,122.7521,123.3487,22560.0
2022-03-11 11:00:00,124.06,124.16,123.06,123.39,24616.0,123.3586,123.4581,122.3643,122.6924,24616.0
2022-03-11 11:10:00,123.31,124.17,123.02,123.98,45194.0,122.6129,123.468,122.3245,123.2791,45194.0
2022-03-11 11:20:00,124.1,124.49,123.63,124.31,24919.0,123.3984,123.7862,122.9311,123.6072,24919.0
2022-03-11 11:30:00,124.3,124.48,123.84,124.46,26711.0,123.5973,123.7763,123.1399,123.7564,26711.0
2022-03-11 11:40:00,124.45,124.95,124.14,124.67,59680.0,123.7464,124.2436,123.4382,123.9652,59680.0
2022-03-11 11:50:00,124.67,124.84,124.45,124.55,27250.0,123.9652,124.1342,123.7464,123.8459,27250.0
2022-03-11 12:00:00,124.54,124.6,124.03,124.03,22025.0,123.8359,123.8956,123.3288,123.3288,22025.0
2022-03-11 12:10:00,124.09,124.17,123.89,124.12,34358.0,123.3885,123.468,123.1896,123.4183,34358.0
2022-03-11 12:20:00,124.12,124.24,123.31,123.47,19605.0,123.4183,123.5376,122.6129,122.772,19605.0
2022-03-11 12:30:00,123.56,123.97,123.55,123.87,20063.0,122.8615,123.2691,122.8515,123.1697,20063.0
2022-03-11 12:40:00,123.86,124.05,123.69,123.86,14272.0,123.1598,123.3487,122.9907,123.1598,14272.0
2022-03-11 12:50:00,123.82,123.91,123.42,123.53,36960.0,123.12,123.2095,122.7222,122.8316,36960.0
2022-03-11 13:00:00,123.47,123.5,123.11,123.11,16852.0,122.772,122.8018,122.414,122.414,16852.0
2022-03-11 13:10:00,123.16,123.57,123.11,123.5,46022.0,122.4637,122.8714,122.414,122.8018,46022.0
2022-03-11 13:20:00,123.55,123.8,123.4,123.73,44315.0,122.8515,123.1001,122.7024,123.0305,44315.0
2022-03-11 13:30:00,123.59,123.66,123.25,123.56,40965.0,122.8913,122.9609,122.5532,122.8615,40965.0
2022-03-11 13:40:00,123.56,123.69,123.4,123.54,23776.0,122.8615,122.9907,122.7024,122.8416,23776.0
2022-03-11 13:50:00,123.56,123.64,123.11,123.13,37570.0,122.8615,122.941,122.414,122.4339,37570.0
2022-03-11 14:00:00,123.0,123.16,122.89,123.07,16671.0,122.3046,122.4637,122.1952,122.3742,16671.0
2022-03-11 14:10:00,123.03,123.35,122.97,123.08,19549.0,122.3344,122.6526,122.2748,122.3842,19549.0
2022-03-11 14:20:00,123.06,123.92,122.97,123.91,25640.0,122.3643,123.2194,122.2748,123.2095,25640.0
2022-03-11 14:30:00,123.74,123.74,123.3,123.35,15564.0,123.0404,123.0404,122.6029,122.6526,15564.0
2022-03-11 14:40:00,123.34,123.43,123.02,123.18,13831.0,122.6427,122.7322,122.3245,122.4836,13831.0
2022-03-11 14:50:00,123.14,123.6,122.94,123.6,19796.0,122.4438,122.9012,122.245,122.9012,19796.0
2022-03-11 15:00:00,123.52,123.65,123.4,123.47,18321.0,122.8217,122.9509,122.7024,122.772,18321.0
2022-03-11 15:10:00,123.48,123.72,123.26,123.64,18759.0,122.7819,123.0205,122.5631,122.941,18759.0
2022-03-11 15:20:00,123.67,124.03,123.64,123.86,28998.0,122.9708,123.3288,122.941,123.1598,28998.0
2022-03-11 15:30:00,123.78,123.97,123.68,123.75,38230.0,123.0802,123.2691,122.9808,123.0504,38230.0
2022-03-11 15:40:00,123.72,123.85,123.37,123.4,41505.0,123.0205,123.1498,122.6725,122.7024,41505.0
2022-03-11 15:50:00,123.37,123.83,123.23,123.23,135416.0,122.6725,123.1299,122.5333,122.5333,135416.0
2022-03-14 09:30:00,123.18,124.23,122.34,122.9,36815.0,122.4836,123.5277,121.6484,122.2052,36815.0
2022-03-14 09:40:00,122.95,123.82,122.72,123.72,21791.0,122.2549,123.12,122.0262,123.0205,21791.0
2022-03-14 09:50:00,123.72,123.99,123.02,123.53,15699.0,123.0205,123.289,122.3245,122.8316,15699.0
2022-03-14 10:00:00,123.63,123.63,122.62,123.05,16500.0,122.9311,122.9311,121.9268,122.3543,16500.0
2022-03-14 10:10:00,123.15,123.78,123.04,123.54,11606.0,122.4538,123.0802,122.3444,122.8416,11606.0
2022-03-14 10:20:00,123.66,124.41,123.59,124.37,22886.0,122.9609,123.7066,122.8913,123.6669,22886.0
2022-03-14 10:30:00,124.36,124.4,123.59,123.88,11239.0,123.6569,123.6967,122.8913,123.1796,11239.0
2022-03-14 10:40:00,123.95,124.12,123.7,123.82,15713.0,123.2492,123.4183,123.0007,123.12,15713.0
2022-03-14 10:50:00,123.88,124.66,123.74,124.1,19827.0,123.1796,123.9552,123.0404,123.3984,19827.0
2022-03-14 11:00:00,124.25,124.31,123.77,123.84,14975.0,123.5476,123.6072,123.0703,123.1399,14975.0
2022-03-14 11:10:00,123.78,124.3,123.64,124.01,8944.0,123.0802,123.5973,122.941,123.3089,8944.0
2022-03-14 11:20:00,123.98,123.98,123.24,123.37,24836.0,123.2791,123.2791,122.5433,122.6725,24836.0
2022-03-14 11:30:00,123.36,123.61,122.89,122.98,20602.0,122.6626,122.9112,122.1952,122.2847,20602.0
2022-03-14 11:40:00,122.93,123.35,121.87,122.72,195401.0,122.235,122.6526,121.181,122.0262,195401.0
2022-03-14 11:50:00,122.68,122.72,121.89,122.22,30914.0,121.9864,122.0262,121.2009,121.529,30914.0
2022-03-14 12:00:00,122.14,122.19,121.6,121.63,14058.0,121.4495,121.4992,120.9125,120.9424,14058.0
2022-03-14 12:10:00,121.67,122.37,121.28,122.16,31972.0,120.9821,121.6782,120.5943,121.4694,31972.0
2022-03-14 12:20:00,122.06,122.17,121.86,122.15,13580.0,121.3699,121.4793,121.1711,121.4594,13580.0
2022-03-14 12:30:00,122.16,122.39,121.95,122.23,15672.0,121.4694,121.6981,121.2606,121.539,15672.0
2022-03-14 12:40:00,122.23,123.31,122.16,123.06,11935.0,121.539,122.6129,121.4694,122.3643,11935.0
2022-03-14 12:50:00,123.07,123.37,122.96,123.15,14168.0,122.3742,122.6725,122.2648,122.4538,14168.0
2022-03-14 13:00:00,123.1,123.13,122.03,122.03,12950.0,122.4041,122.4339,121.3401,121.3401,12950.0
2022-03-14 13:10:00,122.11,122.67,122.03,122.62,16977.0,121.4197,121.9765,121.3401,121.9268,16977.0
2022-03-14 13:20:00,122.61,123.24,122.6,123.2,20700.0,121.9168,122.5433,121.9069,122.5035,20700.0
2022-03-14 13:30:00,123.24,123.5,122.06,122.35,17379.0,122.5433,122.8018,121.3699,121.6583,17379.0
2022-03-14 13:40:00,122.5,122.57,121.95,122.21,15983.0,121.8074,121.877,121.2606,121.5191,15983.0
2022-03-14 13:50:00,122.27,122.57,122.16,122.25,16768.0,121.5787,121.877,121.4694,121.5589,16768.0
2022-03-14 14:00:00,122.17,122.3,122.12,122.16,13659.0,121.4793,121.6086,121.4296,121.4694,13659.0
2022-03-14 14:10:00,122.14,122.26,121.74,121.99,16178.0,121.4495,121.5688,121.0517,121.3003,16178.0
2022-03-14 14:20:00,122.0,122.32,121.89,122.05,32106.0,121.3103,121.6285,121.2009,121.36,32106.0
2022-03-14 14:30:00,122.03,122.27,121.96,122.23,16693.0,121.3401,121.5787,121.2705,121.539,16693.0
2022-03-14 14:40:00,122.27,122.27,121.94,121.98,15882.0,121.5787,121.5787,121.2506,121.2904,15882.0
2022-03-14 14:50:00,122.05,122.57,121.94,122.57,21384.0,121.36,121.877,121.2506,121.877,21384.0
2022-03-14 15:00:00,122.56,122.9,122.49,122.59,16557.0,121.8671,122.2052,121.7975,121.8969,16557.0
2022-03-14 15:10:00,122.6,123.37,122.59,123.21,21564.0,121.9069,122.6725,121.8969,122.5134,21564.0
2022-03-14 15:20:00,123.15,123.28,123.0,123.17,23928.0,122.4538,122.583,122.3046,122.4737,23928.0
2022-03-14 15:30:00,123.15,123.18,122.77,122.97,36371.0,122.4538,122.4836,122.0759,122.2748,36371.0
2022-03-14 15:40:00,122.96,123.28,122.81,123.06,41979.0,122.2648,122.583,122.1157,122.3643,41979.0
2022-03-14 15:50:00,122.92,123.11,122.52,122.6,134745.0,122.2251,122.414,121.8273,121.9069,134745.0
2022-03-15 09:30:00,121.84,122.94,121.84,122.24,17983.0,121.1512,122.245,121.1512,121.5489,17983.0
2022-03-15 09:40:00,122.28,122.61,121.11,121.31,10068.0,121.5887,121.9168,120.4253,120.6242,10068.0
2022-03-15 09:50:00,121.46,121.46,119.48,120.71,43754.0,120.7733,120.7733,118.8045,120.0276,43754.0
2022-03-15 10:00:00,120.7,122.04,120.5,121.49,13846.0,120.0176,121.35,119.8188,120.8032,13846.0
2022-03-15 10:10:00,121.43,122.04,121.27,121.91,15266.0,120.7435,121.35,120.5844,121.2208,15266.0
2022-03-15 10:20:00,122.1,123.0,122.1,122.82,7225.0,121.4097,122.3046,121.4097,122.1256,7225.0
2022-03-15 10:30:00,122.88,122.95,122.18,122.34,12338.0,122.1853,122.2549,121.4893,121.6484,12338.0
2022-03-15 10:40:00,122.34,122.59,122.3,122.42,9474.0,121.6484,121.8969,121.6086,121.7279,9474.0
2022-03-15 10:50:00,122.44,122.87,122.33,122.57,8275.0,121.7478,122.1754,121.6384,121.877,8275.0
2022-03-15 11:00:00,122.52,122.59,121.87,121.87,4638.0,121.8273,121.8969,121.181,121.181,4638.0
2022-03-15 11:10:00,121.97,121.97,121.22,121.33,9545.0,121.2804,121.2804,120.5347,120.6441,9545.0
2022-03-15 11:20:00,121.37,121.37,120.61,121.01,13519.0,120.6838,120.6838,119.9281,120.3259,13519.0
2022-03-15 11:30:00,120.97,121.28,120.77,120.77,9635.0,120.2861,120.5943,120.0872,120.0872,9635.0
2022-03-15 11:40:00,120.79,121.42,120.54,121.19,28903.0,120.1071,120.7336,119.8585,120.5049,28903.0
2022-03-15 11:50:00,121.19,121.63,120.62,121.02,11599.0,120.5049,120.9424,119.9381,120.3358,11599.0
2022-03-15 12:00:00,120.93,121.19,120.83,120.96,9985.0,120.2463,120.5049,120.1469,120.2762,9985.0
2022-03-15 12:10:00,120.95,121.45,120.91,121.44,9256.0,120.2662,120.7634,120.2264,120.7534,9256.0
2022-03-15 12:20:00,121.34,121.72,121.14,121.72,6461.0,120.654,121.0319,120.4551,121.0319,6461.0
2022-03-15 12:30:00,121.61,121.62,121.26,121.26,18160.0,120.9225,120.9324,120.5745,120.5745,18160.0
2022-03-15 12:40:00,121.26,121.26,121.04,121.09,5751.0,120.5745,120.5745,120.3557,120.4054,5751.0
2022-03-15 12:50:00,121.09,121.21,120.95,121.17,5132.0,120.4054,120.5247,120.2662,120.485,5132.0
2022-03-15 13:00:00,121.4,121.78,121.32,121.32,5102.0,120.7137,121.0915,120.6341,120.6341,5102.0
2022-03-15 13:10:00,121.29,121.29,120.91,120.91,7672.0,120.6043,120.6043,120.2264,120.2264,7672.0
2022-03-15 13:20:00,120.98,121.6,120.97,121.37,9250.0,120.296,120.9125,120.2861,120.6838,9250.0
2022-03-15 13:30:00,121.38,121.65,121.25,121.33,7856.0,120.6938,120.9623,120.5645,120.6441,7856.0
2022-03-15 13:40:00,121.33,121.38,121.01,121.04,7630.0,120.6441,120.6938,120.3259,120.3557,7630.0
2022-03-15 13:50:00,121.11,121.32,121.01,121.01,8376.0,120.4253,120.6341,120.3259,120.3259,8376.0
2022-03-15 14:00:00,121.05,121.14,120.88,121.07,6930.0,120.3656,120.4551,120.1966,120.3855,6930.0
2022-03-15 14:10:00,121.11,121.18,120.24,120.38,17651.0,120.4253,120.4949,119.5602,119.6994,17651.0
2022-03-15 14:20:00,120.32,120.56,120.28,120.33,11232.0,119.6398,119.8784,119.6,119.6497,11232.0
2022-03-15 14:30:00,120.3,120.69,120.08,120.58,10851.0,119.6199,120.0077,119.4011,119.8983,10851.0
2022-03-15 14:40:00,120.61,121.05,120.58,120.93,18939.0,119.9281,120.3656,119.8983,120.2463,18939.0
2022-03-15 14:50:00,120.93,121.09,120.67,121.09,10545.0,120.2463,120.4054,119.9878,120.4054,10545.0
2022-03-15 15:00:00,121.11,121.37,121.07,121.24,16617.0,120.4253,120.6838,120.3855,120.5546,16617.0
2022-03-15 15:10:00,121.3,121.38,121.17,121.38,14312.0,120.6142,120.6938,120.485,120.6938,14312.0
2022-03-15 15:20:00,121.38,121.56,121.25,121.5,12959.0,120.6938,120.8728,120.5645,120.8131,12959.0
2022-03-15 15:30:00,121.56,121.75,121.47,121.64,18682.0,120.8728,121.0617,120.7833,120.9523,18682.0
2022-03-15 15:40:00,121.64,121.73,121.41,121.58,32487.0,120.9523,121.0418,120.7236,120.8926,32487.0
2022-03-15 15:50:00,121.58,122.03,121.56,121.65,100327.0,120.8926,121.3401,120.8728,120.9623,100327.0
2022-03-16 09:30:00,122.85,124.44,122.46,124.21,25831.0,122.1555,123.7365,121.7677,123.5078,25831.0
2022-03-16 09:40:00,124.26,124.44,123.23,123.77,19037.0,123.5575,123.7365,122.5333,123.0703,19037.0
2022-03-16 09:50:00,123.7,123.7,122.66,122.69,15848.0,123.0007,123.0007,121.9665,121.9964,15848.0
2022-03-16 10:00:00,122.58,122.78,122.04,122.12,30023.0,121.887,122.0859,121.35,121.4296,30023.0
2022-03-16 10:10:00,122.05,122.98,122.0,122.81,19169.0,121.36,122.2847,121.3103,122.1157,19169.0
2022-03-16 10:20:00,122.98,123.1,122.66,123.06,7569.0,122.2847,122.4041,121.9665,122.3643,7569.0
2022-03-16 10:30:00,122.99,123.29,122.15,122.24,13227.0,122.2947,122.593,121.4594,121.5489,13227.0
2022-03-16 10:40:00,122.27,122.44,121.83,122.06,27346.0,121.5787,121.7478,121.1412,121.3699,27346.0
2022-03-16 10:50:00,121.98,122.04,121.64,121.65,22582.0,121.2904,121.35,120.9523,120.9623,22582.0
2022-03-16 11:00:00,121.83,121.92,121.32,121.69,9778.0,121.1412,121.2307,120.6341,121.002,9778.0
2022-03-16 11:10:00,121.82,122.03,121.66,121.72,12889.0,121.1313,121.3401,120.9722,121.0319,12889.0
2022-03-16 11:20:00,121.72,122.15,121.54,122.0,52130.0,121.0319,121.4594,120.8529,121.3103,52130.0
2022-03-16 11:30:00,122.07,122.13,121.8,121.96,13665.0,121.3799,121.4395,121.1114,121.2705,13665.0
2022-03-16 11:40:00,121.8,121.98,121.53,121.6,20987.0,121.1114,121.2904,120.8429,120.9125,20987.0
2022-03-16 11:50:00,121.61,122.32,121.55,122.27,35114.0,120.9225,121.6285,120.8628,121.5787,35114.0
2022-03-16 12:00:00,122.29,122.29,121.82,121.87,11784.0,121.5986,121.5986,121.1313,121.181,11784.0
2022-03-16 12:10:00,121.81,122.05,121.4,122.05,46720.0,121.1213,121.36,120.7137,121.36,46720.0
2022-03-16 12:20:00,121.98,122.1,121.74,121.9,8536.0,121.2904,121.4097,121.0517,121.2108,8536.0
2022-03-16 12:30:00,122.05,122.35,121.95,122.26,7410.0,121.36,121.6583,121.2606,121.5688,7410.0
2022-03-16 12:40:00,122.22,122.27,121.8,121.84,11542.0,121.529,121.5787,121.1114,121.1512,11542.0
2022-03-16 12:50:00,121.84,122.59,121.84,122.59,8151.0,121.1512,121.8969,121.1512,121.8969,8151.0
2022-03-16 13:00:00,122.58,122.8,122.45,122.45,6775.0,121.887,122.1057,121.7577,121.7577,6775.0
2022-03-16 13:10:00,122.38,122.4,121.96,121.96,3835.0,121.6881,121.708,121.2705,121.2705,3835.0
2022-03-16 13:20:00,122.08,122.59,122.0,122.59,7449.0,121.3898,121.8969,121.3103,121.8969,7449.0
2022-03-16 13:30:00,122.6,122.99,122.51,122.63,6565.0,121.9069,122.2947,121.8174,121.9367,6565.0
2022-03-16 13:40:00,122.56,122.73,122.44,122.63,5583.0,121.8671,122.0361,121.7478,121.9367,5583.0
2022-03-16 13:50:00,122.51,122.62,122.15,122.49,4153.0,121.8174,121.9268,121.4594,121.7975,4153.0
2022-03-16 14:00:00,122.29,122.5,121.23,121.31,11396.0,121.5986,121.8074,120.5446,120.6242,11396.0
2022-03-16 14:10:00,121.23,121.56,120.63,121.06,18505.0,120.5446,120.8728,119.948,120.3756,18505.0
2022-03-16 14:20:00,121.06,121.17,120.46,120.5,17900.0,120.3756,120.485,119.779,119.8188,17900.0
2022-03-16 14:30:00,120.56,121.02,119.8,120.93,13895.0,119.8784,120.3358,119.1227,120.2463,13895.0
2022-03-16 14:40:00,120.96,122.22,120.85,121.72,13610.0,120.2762,121.529,120.1668,121.0319,13610.0
2022-03-16 14:50:00,121.66,122.04,121.43,121.61,9154.0,120.9722,121.35,120.7435,120.9225,9154.0
2022-03-16 15:00:00,121.7,122.04,121.48,121.78,9181.0,121.012,121.35,120.7932,121.0915,9181.0
2022-03-16 15:10:00,121.8,122.04,121.56,121.97,8611.0,121.1114,121.35,120.8728,121.2804,8611.0
2022-03-16 15:20:00,121.98,122.13,121.58,121.77,13910.0,121.2904,121.4395,120.8926,121.0816,13910.0
2022-03-16 15:30:00,121.83,121.85,121.59,121.84,18288.0,121.1412,121.1611,120.9026,121.1512,18288.0
2022-03-16 15:40:00,121.8,122.22,121.53,122.18,31771.0,121.1114,121.529,120.8429,121.4893,31771.0
2022-03-16 15:50:00,122.28,122.94,122.15,122.85,80726.0,121.5887,122.245,121.4594,122.1555,80726.0
2022-03-17 09:30:00,121.77,123.45,121.75,123.0,21293.0,121.0816,122.7521,121.0617,122.3046,21293.0
2022-03-17 09:40:00,122.93,123.22,122.39,122.9,9338.0,122.235,122.5234,121.6981,122.2052,9338.0
2022-03-17 09:50:00,122.8,123.16,122.56,123.04,11865.0,122.1057,122.4637,121.8671,122.3444,11865.0
2022-03-17 10:00:00,123.09,123.47,122.79,123.47,3314.0,122.3941,122.772,122.0958,122.772,3314.0
2022-03-17 10:10:00,123.14,123.14,122.74,122.77,4942.0,122.4438,122.4438,122.0461,122.0759,4942.0
2022-03-17 10:20:00,122.86,123.11,122.78,123.07,7242.0,122.1654,122.414,122.0859,122.3742,7242.0
2022-03-17 10:30:00,123.04,123.04,122.71,122.89,4569.0,122.3444,122.3444,122.0163,122.1952,4569.0
2022-03-17 10:40:00,122.86,123.07,122.68,122.86,12533.0,122.1654,122.3742,121.9864,122.1654,12533.0
2022-03-17 10:50:00,122.88,122.95,122.58,122.95,4859.0,122.1853,122.2549,121.887,122.2549,4859.0
2022-03-17 11:00:00,123.04,123.08,122.82,123.02,5636.0,122.3444,122.3842,122.1256,122.3245,5636.0
2022-03-17 11:10:00,122.91,122.97,122.52,122.61,2200.0,122.2151,122.2748,121.8273,121.9168,2200.0
2022-03-17 11:20:00,122.52,122.66,122.38,122.49,5139.0,121.8273,121.9665,121.6881,121.7975,5139.0
2022-03-17 11:30:00,122.55,122.77,122.48,122.72,7499.0,121.8572,122.0759,121.7876,122.0262,7499.0
2022-03-17 11:40:00,122.75,122.8,122.34,122.37,4699.0,122.056,122.1057,121.6484,121.6782,4699.0
2022-03-17 11:50:00,122.37,123.11,122.37,123.02,15051.0,121.6782,122.414,121.6782,122.3245,15051.0
2022-03-17 12:00:00,123.19,123.36,123.03,123.32,3160.0,122.4935,122.6626,122.3344,122.6228,3160.0
2022-03-17 12:10:00,123.36,123.45,123.17,123.35,3338.0,122.6626,122.7521,122.4737,122.6526,3338.0
2022-03-17 12:20:00,123.29,123.41,122.93,123.09,22051.0,122.593,122.7123,122.235,122.3941,22051.0
2022-03-17 12:30:00,123.0,123.1,122.97,123.09,10694.0,122.3046,122.4041,122.2748,122.3941,10694.0
2022-03-17 12:40:00,123.09,123.31,122.97,123.31,8472.0,122.3941,122.6129,122.2748,122.6129,8472.0
2022-03-17 12:50:00,123.42,123.84,123.37,123.84,5840.0,122.7222,123.1399,122.6725,123.1399,5840.0
2022-03-17 13:00:00,123.8,123.8,123.5,123.61,2246.0,123.1001,123.1001,122.8018,122.9112,2246.0
2022-03-17 13:10:00,123.64,123.69,123.46,123.68,1767.0,122.941,122.9907,122.762,122.9808,1767.0
2022-03-17 13:20:00,123.7,124.01,123.7,124.01,2022.0,123.0007,123.3089,123.0007,123.3089,2022.0
2022-03-17 13:30:00,124.03,124.14,123.93,124.09,3322.0,123.3288,123.4382,123.2294,123.3885,3322.0
2022-03-17 13:40:00,124.13,124.18,123.96,124.09,4456.0,123.4282,123.4779,123.2592,123.3885,4456.0
2022-03-17 13:50:00,124.17,124.33,124.05,124.08,3415.0,123.468,123.6271,123.3487,123.3785,3415.0
2022-03-17 14:00:00,124.11,124.53,124.05,124.53,6452.0,123.4083,123.826,123.3487,123.826,6452.0
2022-03-17 14:10:00,124.56,124.79,124.5,124.76,12289.0,123.8558,124.0845,123.7961,124.0547,12289.0
2022-03-17 14:20:00,124.7,124.87,124.6,124.65,8230.0,123.995,124.164,123.8956,123.9453,8230.0
2022-03-17 14:30:00,124.67,125.28,124.65,125.27,27116.0,123.9652,124.5717,123.9453,124.5618,27116.0
2022-03-17 14:40:00,125.28,125.46,125.15,125.45,12692.0,124.5717,124.7507,124.4425,124.7408,12692.0
2022-03-17 14:50:00,125.47,125.61,125.33,125.49,11770.0,124.7607,124.8999,124.6214,124.7805,11770.0
2022-03-17 15:00:00,125.49,125.57,125.32,125.32,20180.0,124.7805,124.8601,124.6115,124.6115,20180.0
2022-03-17 15:10:00,125.2,125.24,124.75,125.01,4578.0,124.4922,124.532,124.0447,124.3033,4578.0
2022-03-17 15:20:00,125.09,125.12,124.86,125.05,4982.0,124.3828,124.4126,124.1541,124.343,4982.0
2022-03-17 15:30:00,124.99,125.29,124.92,125.15,9900.0,124.2834,124.5817,124.2138,124.4425,9900.0
2022-03-17 15:40:00,125.21,125.42,125.13,125.21,16549.0,124.5021,124.7109,124.4226,124.5021,16549.0
2022-03-17 15:50:00,125.15,125.69,125.13,125.68,71803.0,124.4425,124.9794,124.4226,124.9695,71803.0
2022-03-18 09:30:00,124.86,125.16,124.01,124.27,98282.0,124.1541,124.4524,123.3089,123.5674,98282.0
2022-03-18 09:40:00,124.27,124.84,124.27,124.7,8732.0,123.5674,124.1342,123.5674,123.995,8732.0
2022-03-18 09:50:00,124.52,124.78,124.13,124.57,5738.0,123.816,124.0746,123.4282,123.8657,5738.0
2022-03-18 10:00:00,124.55,125.01,124.52,124.85,16446.0,123.8459,124.3033,123.816,124.1442,16446.0
2022-03-18 10:10:00,124.96,125.19,124.46,124.73,6288.0,124.2535,124.4822,123.7564,124.0248,6288.0
2022-03-18 10:20:00,124.83,125.95,124.82,125.91,12748.0,124.1243,125.2379,124.1143,125.1982,12748.0
2022-03-18 10:30:00,125.82,125.9,125.1,125.13,5773.0,125.1087,125.1882,124.3927,124.4226,5773.0
2022-03-18 10:40:00,125.14,125.62,125.07,125.33,5273.0,124.4325,124.9098,124.3629,124.6214,5273.0
2022-03-18 10:50:00,125.19,125.33,124.67,124.68,5145.0,124.4822,124.6214,123.9652,123.9751,5145.0
2022-03-18 11:00:00,124.69,124.96,124.54,124.69,7490.0,123.9851,124.2535,123.8359,123.9851,7490.0
2022-03-18 11:10:00,124.59,124.6,124.22,124.3,4468.0,123.8856,123.8956,123.5177,123.5973,4468.0
2022-03-18 11:20:00,124.29,124.69,124.0,124.69,9595.0,123.5873,123.9851,123.299,123.9851,9595.0
2022-03-18 11:30:00,124.53,125.0,124.44,124.83,6502.0,123.826,124.2933,123.7365,124.1243,6502.0
2022-03-18 11:40:00,124.78,124.82,124.55,124.62,5569.0,124.0746,124.1143,123.8459,123.9155,5569.0
2022-03-18 11:50:00,124.65,124.86,124.48,124.84,5448.0,123.9453,124.1541,123.7763,124.1342,5448.0
2022-03-18 12:00:00,124.76,125.12,124.69,125.05,8898.0,124.0547,124.4126,123.9851,124.343,8898.0
2022-03-18 12:10:00,125.04,125.5,125.04,125.36,3906.0,124.3331,124.7905,124.3331,124.6513,3906.0
2022-03-18 12:20:00,125.25,125.3,124.69,124.99,11655.0,124.5419,124.5916,123.9851,124.2834,11655.0
2022-03-18 12:30:00,125.08,125.08,124.63,124.64,10190.0,124.3729,124.3729,123.9254,123.9353,10190.0
2022-03-18 12:40:00,124.63,124.89,124.53,124.61,12951.0,123.9254,124.1839,123.826,123.9055,12951.0
2022-03-18 12:50:00,124.62,124.76,124.58,124.76,14028.0,123.9155,124.0547,123.8757,124.0547,14028.0
2022-03-18 13:00:00,124.72,124.88,124.69,124.71,15913.0,124.0149,124.174,123.9851,124.005,15913.0
2022-03-18 13:10:00,124.7,125.09,124.69,125.01,8685.0,123.995,124.3828,123.9851,124.3033,8685.0
2022-03-18 13:20:00,125.01,125.23,124.98,125.21,10159.0,124.3033,124.522,124.2734,124.5021,10159.0
2022-03-18 13:30:00,125.19,125.23,125.08,125.18,11257.0,124.4822,124.522,124.3729,124.4723,11257.0
2022-03-18 13:40:00,125.14,125.2,124.98,125.16,10597.0,124.4325,124.4922,124.2734,124.4524,10597.0
2022-03-18 13:50:00,125.16,125.63,125.1,125.63,7436.0,124.4524,124.9198,124.3927,124.9198,7436.0
2022-03-18 14:00:00,125.67,125.73,125.49,125.58,7320.0,124.9595,125.0192,124.7805,124.87,7320.0
2022-03-18 14:10:00,125.55,126.06,125.54,125.85,7972.0,124.8402,125.3473,124.8303,125.1385,7972.0
2022-03-18 14:20:00,125.76,125.76,125.33,125.49,9392.0,125.049,125.049,124.6214,124.7805,9392.0
2022-03-18 14:30:00,125.42,125.74,125.39,125.63,5744.0,124.7109,125.0291,124.6811,124.9198,5744.0
2022-03-18 14:40:00,125.66,126.03,125.45,125.98,23408.0,124.9496,125.3175,124.7408,125.2678,23408.0
2022-03-18 14:50:00,125.9,126.17,125.73,125.73,9552.0,125.1882,125.4567,125.0192,125.0192,9552.0
2022-03-18 15:00:00,125.73,125.96,125.7,125.76,12512.0,125.0192,125.2479,124.9894,125.049,12512.0
2022-03-18 15:10:00,125.77,126.22,125.77,126.19,11542.0,125.059,125.5064,125.059,125.4766,11542.0
2022-03-18 15:20:00,126.24,126.5,126.12,126.5,11332.0,125.5263,125.7848,125.407,125.7848,11332.0
2022-03-18 15:30:00,126.5,126.92,126.5,126.69,15808.0,125.7848,126.2025,125.7848,125.9738,15808.0
2022-03-18 15:40:00,126.68,127.15,126.68,127.02,25121.0,125.9638,126.4312,125.9638,126.3019,25121.0
2022-03-18 15:50:00,126.95,126.96,126.54,126.55,68765.0,126.2323,126.2422,125.8246,125.8345,68765.0
2022-03-21 09:30:00,126.77,128.45,126.67,128.09,25448.0,126.0533,127.7238,125.9539,127.3658,25448.0
2022-03-21 09:40:00,127.85,128.0,127.06,127.2,7936.0,127.1272,127.2764,126.3417,126.4809,7936.0
2022-03-21 09:50:00,127.28,127.74,126.91,127.34,8014.0,126.5604,127.0178,126.1925,126.6201,8014.0
2022-03-21 10:00:00,127.52,127.93,127.33,127.47,21081.0,126.7991,127.2067,126.6101,126.7493,21081.0
2022-03-21 10:10:00,127.67,127.87,127.45,127.85,10043.0,126.9482,127.1471,126.7295,127.1272,10043.0
2022-03-21 10:20:00,127.73,127.84,127.09,127.31,7585.0,127.0079,127.1173,126.3715,126.5903,7585.0
2022-03-21 10:30:00,127.35,127.76,127.27,127.76,16176.0,126.63,127.0377,126.5505,127.0377,16176.0
2022-03-21 10:40:00,127.74,128.41,127.7,128.27,6918.0,127.0178,127.684,126.978,127.5448,6918.0
2022-03-21 10:50:00,128.35,128.62,128.18,128.32,13009.0,127.6244,127.8928,127.4553,127.5945,13009.0
2022-03-21 11:00:00,128.32,128.36,127.78,127.85,21388.0,127.5945,127.6343,127.0576,127.1272,21388.0
2022-03-21 11:10:00,127.93,127.93,127.12,127.12,23348.0,127.2067,127.2067,126.4013,126.4013,23348.0
2022-03-21 11:20:00,127.25,127.45,127.05,127.27,17010.0,126.5306,126.7295,126.3317,126.5505,17010.0
2022-03-21 11:30:00,127.25,127.48,127.14,127.31,23016.0,126.5306,126.7593,126.4212,126.5903,23016.0
2022-03-21 11:40:00,127.28,128.15,127.24,127.94,24137.0,126.5604,127.4255,126.5206,127.2167,24137.0
2022-03-21 11:50:00,127.93,128.5,127.92,128.5,8928.0,127.2067,127.7735,127.1968,127.7735,8928.0
2022-03-21 12:00:00,128.49,128.64,128.04,128.49,19850.0,127.7636,127.9127,127.3161,127.7636,19850.0
2022-03-21 12:10:00,128.41,128.62,128.0,128.11,22332.0,127.684,127.8928,127.2764,127.3857,22332.0
2022-03-21 12:20:00,128.08,128.75,128.03,128.75,16593.0,127.3559,128.0221,127.3062,128.0221,16593.0
2022-03-21 12:30:00,128.73,128.73,128.0,128.19,16437.0,128.0022,128.0022,127.2764,127.4653,16437.0
2022-03-21 12:40:00,128.3,128.94,128.29,128.71,21104.0,127.5747,128.211,127.5647,127.9823,21104.0
2022-03-21 12:50:00,128.64,128.66,127.96,128.09,22298.0,127.9127,127.9326,127.2366,127.3658,22298.0
2022-03-21 13:00:00,128.05,128.13,127.82,128.06,16054.0,127.3261,127.4056,127.0974,127.336,16054.0
2022-03-21 13:10:00,128.13,128.2,127.93,127.97,16955.0,127.4056,127.4752,127.2067,127.2465,16955.0
2022-03-21 13:20:00,128.01,128.05,127.75,128.02,46029.0,127.2863,127.3261,127.0278,127.2962,46029.0
2022-03-21 13:30:00,128.09,128.33,128.07,128.33,7943.0,127.3658,127.6045,127.346,127.6045,7943.0
2022-03-21 13:40:00,128.27,128.41,128.07,128.22,8308.0,127.5448,127.684,127.346,127.4951,8308.0
2022-03-21 13:50:00,128.27,128.3,128.07,128.14,9003.0,127.5448,127.5747,127.346,127.4156,9003.0
2022-03-21 14:00:00,128.18,128.27,127.98,128.14,10583.0,127.4553,127.5448,127.2565,127.4156,10583.0
2022-03-21 14:10:00,128.07,128.07,127.73,127.91,8929.0,127.346,127.346,127.0079,127.1869,8929.0
2022-03-21 14:20:00,127.93,128.23,127.93,128.22,10603.0,127.2067,127.5051,127.2067,127.4951,10603.0
2022-03-21 14:30:00,128.18,128.2,127.99,128.04,4097.0,127.4553,127.4752,127.2664,127.3161,4097.0
2022-03-21 14:40:00,128.06,128.29,127.92,128.12,8923.0,127.336,127.5647,127.1968,127.3957,8923.0
2022-03-21 14:50:00,128.05,128.17,127.73,127.73,8259.0,127.3261,127.4454,127.0079,127.0079,8259.0
2022-03-21 15:00:00,127.69,127.89,127.58,127.74,11267.0,126.9681,127.167,126.8587,127.0178,11267.0
2022-03-21 15:10:00,127.78,128.05,127.78,127.94,14710.0,127.0576,127.3261,127.0576,127.2167,14710.0
2022-03-21 15:20:00,127.95,128.13,127.89,127.97,9065.0,127.2266,127.4056,127.167,127.2465,9065.0
2022-03-21 15:30:00,127.99,128.15,127.81,127.86,20113.0,127.2664,127.4255,127.0874,127.1371,20113.0
2022-03-21 15:40:00,127.82,128.26,127.82,127.99,27780.0,127.0974,127.5349,127.0974,127.2664,27780.0
2022-03-21 15:50:00,127.99,128.65,127.99,128.23,83688.0,127.2664,127.9227,127.2664,127.5051,83688.0
2022-03-22 09:30:00,128.59,129.79,128.59,129.72,58595.0,127.863,129.0562,127.863,128.9866,58595.0
2022-03-22 09:40:00,129.49,130.28,129.48,130.28,34781.0,128.7579,129.5435,128.748,129.5435,34781.0
2022-03-22 09:50:00,130.44,131.34,130.23,130.75,43473.0,129.7026,130.5975,129.4937,130.0108,43473.0
2022-03-22 10:00:00,130.58,130.58,129.68,129.84,21919.0,129.8418,129.8418,128.9469,129.1059,21919.0
2022-03-22 10:10:00,129.84,129.92,129.07,129.66,12362.0,129.1059,129.1855,128.3403,128.927,12362.0
2022-03-22 10:20:00,129.85,130.0,129.36,129.57,9218.0,129.1159,129.265,128.6287,128.8375,9218.0
2022-03-22 10:30:00,129.57,129.94,129.49,129.77,9979.0,128.8375,129.2054,128.7579,129.0363,9979.0
2022-03-22 10:40:00,129.75,130.13,129.69,130.02,13594.0,129.0165,129.3943,128.9568,129.2849,13594.0
2022-03-22 10:50:00,129.97,129.97,129.36,129.46,7847.0,129.2352,129.2352,128.6287,128.7281,7847.0
2022-03-22 11:00:00,129.47,129.75,129.1,129.42,6357.0,128.738,129.0165,128.3701,128.6883,6357.0
2022-03-22 11:10:00,129.39,129.57,129.26,129.53,8502.0,128.6585,128.8375,128.5292,128.7977,8502.0
2022-03-22 11:20:00,129.52,129.62,129.36,129.49,8000.0,128.7878,128.8872,128.6287,128.7579,8000.0
2022-03-22 11:30:00,129.55,130.03,129.31,130.03,6518.0,128.8176,129.2949,128.5789,129.2949,6518.0
2022-03-22 11:40:00,129.95,129.99,129.78,129.93,14491.0,129.2153,129.2551,129.0463,129.1954,14491.0
2022-03-22 11:50:00,129.94,130.44,129.94,130.23,11531.0,129.2054,129.7026,129.2054,129.4937,11531.0
2022-03-22 12:00:00,130.22,130.22,129.48,129.67,9209.0,129.4838,129.4838,128.748,128.9369,9209.0
2022-03-22 12:10:00,129.74,129.74,128.85,129.09,14643.0,129.0065,129.0065,128.1215,128.3602,14643.0
2022-03-22 12:20:00,129.04,129.09,128.6,128.91,14188.0,128.3105,128.3602,127.873,128.1812,14188.0
2022-03-22 12:30:00,128.88,129.03,128.56,129.03,14561.0,128.1514,128.3005,127.8332,128.3005,14561.0
2022-03-22 12:40:00,129.04,129.31,128.97,129.24,6825.0,128.3105,128.5789,128.2409,128.5093,6825.0
2022-03-22 12:50:00,129.44,129.73,129.37,129.67,5697.0,128.7082,128.9966,128.6386,128.9369,5697.0
2022-03-22 13:00:00,129.63,129.87,129.49,129.53,10986.0,128.8971,129.1358,128.7579,128.7977,10986.0
2022-03-22 13:10:00,129.45,129.68,129.35,129.44,5939.0,128.7182,128.9469,128.6187,128.7082,5939.0
2022-03-22 13:20:00,129.38,129.53,129.23,129.4,22633.0,128.6485,128.7977,128.4994,128.6684,22633.0
2022-03-22 13:30:00,129.36,129.55,129.22,129.34,12463.0,128.6287,128.8176,128.4895,128.6088,12463.0
2022-03-22 13:40:00,129.31,129.49,129.13,129.49,4974.0,128.5789,128.7579,128.4,128.7579,4974.0
2022-03-22 13:50:00,129.5,129.63,129.38,129.39,16932.0,128.7679,128.8971,128.6485,128.6585,16932.0
2022-03-22 14:00:00,129.45,129.74,129.22,129.74,13187.0,128.7182,129.0065,128.4895,129.0065,13187.0
2022-03-22 14:10:00,129.83,129.94,129.42,129.42,15299.0,129.096,129.2054,128.6883,128.6883,15299.0
2022-03-22 14:20:00,129.48,129.57,129.25,129.4,6856.0,128.748,128.8375,128.5193,128.6684,6856.0
2022-03-22 14:30:00,129.38,129.73,129.28,129.73,6602.0,128.6485,128.9966,128.5491,128.9966,6602.0
2022-03-22 14:40:00,129.69,129.71,129.3,129.38,10004.0,128.9568,128.9767,128.569,128.6485,10004.0
2022-03-22 14:50:00,129.38,129.73,129.35,129.45,9936.0,128.6485,128.9966,128.6187,128.7182,9936.0
2022-03-22 15:00:00,129.52,129.58,129.32,129.51,12445.0,128.7878,128.8474,128.5889,128.7778,12445.0
2022-03-22 15:10:00,129.49,129.66,129.35,129.35,17331.0,128.7579,128.927,128.6187,128.6187,17331.0
2022-03-22 15:20:00,129.4,129.7,129.33,129.57,20431.0,128.6684,128.9667,128.5988,128.8375,20431.0
2022-03-22 15:30:00,129.54,130.06,129.47,130.03,26906.0,128.8076,129.3247,128.738,129.2949,26906.0
2022-03-22 15:40:00,130.0,130.3,129.93,130.18,23145.0,129.265,129.5633,129.1954,129.444,23145.0
2022-03-22 15:50:00,130.23,130.24,129.68,129.73,108891.0,129.4937,129.5037,128.9469,128.9966,108891.0
2022-03-23 09:30:00,129.22,129.67,128.53,128.78,39525.0,128.4895,128.9369,127.8034,128.0519,39525.0
2022-03-23 09:40:00,128.79,128.93,127.77,128.05,9440.0,128.0619,128.2011,127.0477,127.3261,9440.0
2022-03-23 09:50:00,128.08,128.36,127.91,128.04,14128.0,127.3559,127.6343,127.1869,127.3161,14128.0
2022-03-23 10:00:00,128.0,128.41,127.72,128.28,12844.0,127.2764,127.684,126.9979,127.5548,12844.0
2022-03-23 10:10:00,128.36,128.61,128.06,128.56,10472.0,127.6343,127.8829,127.336,127.8332,10472.0
2022-03-23 10:20:00,128.56,128.61,128.1,128.1,9007.0,127.8332,127.8829,127.3758,127.3758,9007.0
2022-03-23 10:30:00,128.17,128.55,128.16,128.29,8181.0,127.4454,127.8232,127.4354,127.5647,8181.0
2022-03-23 10:40:00,128.3,128.41,128.11,128.27,8901.0,127.5747,127.684,127.3857,127.5448,8901.0
2022-03-23 10:50:00,128.67,128.89,128.13,128.24,9746.0,127.9426,128.1613,127.4056,127.515,9746.0
2022-03-23 11:00:00,128.27,128.89,128.22,128.43,11735.0,127.5448,128.1613,127.4951,127.7039,11735.0
2022-03-23 11:10:00,128.46,129.31,128.33,129.01,8035.0,127.7338,128.5789,127.6045,128.2806,8035.0
2022-03-23 11:20:00,128.93,129.36,128.93,129.18,18101.0,128.2011,128.6287,128.2011,128.4497,18101.0
2022-03-23 11:30:00,129.14,129.35,129.14,129.33,19755.0,128.4099,128.6187,128.4099,128.5988,19755.0
2022-03-23 11:40:00,129.31,129.56,129.2,129.56,7340.0,128.5789,128.8275,128.4696,128.8275,7340.0
2022-03-23 11:50:00,129.56,129.8,129.36,129.46,4116.0,128.8275,129.0662,128.6287,128.7281,4116.0
2022-03-23 12:00:00,129.46,129.74,129.23,129.36,4201.0,128.7281,129.0065,128.4994,128.6287,4201.0
2022-03-23 12:10:00,129.25,129.86,129.22,129.86,8827.0,128.5193,129.1258,128.4895,129.1258,8827.0
2022-03-23 12:20:00,129.78,129.88,129.4,129.56,4435.0,129.0463,129.1457,128.6684,128.8275,4435.0
2022-03-23 12:30:00,129.63,129.73,129.23,129.54,12527.0,128.8971,128.9966,128.4994,128.8076,12527.0
2022-03-23 12:40:00,129.47,129.5,129.16,129.34,16337.0,128.738,128.7679,128.4298,128.6088,16337.0
2022-03-23 12:50:00,129.25,129.4,129.15,129.25,13285.0,128.5193,128.6684,128.4198,128.5193,13285.0
2022-03-23 13:00:00,129.25,129.32,129.01,129.17,18544.0,128.5193,128.5889,128.2806,128.4397,18544.0
2022-03-23 13:10:00,129.16,129.28,129.12,129.27,7368.0,128.4298,128.5491,128.39,128.5392,7368.0
2022-03-23 13:20:00,129.41,129.41,128.81,128.81,17759.0,128.6784,128.6784,128.0818,128.0818,17759.0
2022-03-23 13:30:00,128.8,129.5,128.75,129.43,11580.0,128.0718,128.7679,128.0221,128.6983,11580.0
2022-03-23 13:40:00,129.38,129.47,129.2,129.44,8096.0,128.6485,128.738,128.4696,128.7082,8096.0
2022-03-23 13:50:00,129.42,129.7,129.28,129.69,5656.0,128.6883,128.9667,128.5491,128.9568,5656.0
2022-03-23 14:00:00,129.63,129.92,129.57,129.73,5247.0,128.8971,129.1855,128.8375,128.9966,5247.0
2022-03-23 14:10:00,129.68,129.7,129.25,129.7,22900.0,128.9469,128.9667,128.5193,128.9667,22900.0
2022-03-23 14:20:00,129.75,129.89,129.41,129.89,2822.0,129.0165,129.1557,128.6784,129.1557,2822.0
2022-03-23 14:30:00,129.82,129.82,129.51,129.7,4488.0,129.0861,129.0861,128.7778,128.9667,4488.0
2022-03-23 14:40:00,129.75,129.75,129.5,129.63,4640.0,129.0165,129.0165,128.7679,128.8971,4640.0
2022-03-23 14:50:00,129.64,129.75,129.37,129.44,35723.0,128.9071,129.0165,128.6386,128.7082,35723.0
2022-03-23 15:00:00,129.44,129.95,129.44,129.67,3959.0,128.7082,129.2153,128.7082,128.9369,3959.0
2022-03-23 15:10:00,129.7,129.82,129.57,129.58,5480.0,128.9667,129.0861,128.8375,128.8474,5480.0
2022-03-23 15:20:00,129.62,129.84,129.56,129.75,11739.0,128.8872,129.1059,128.8275,129.0165,11739.0
2022-03-23 15:30:00,129.72,129.79,129.38,129.43,15395.0,128.9866,129.0562,128.6485,128.6983,15395.0
2022-03-23 15:40:00,129.45,129.95,129.24,129.83,28079.0,128.7182,129.2153,128.5093,129.096,28079.0
2022-03-23 15:50:00,129.8,129.83,129.09,129.21,62377.0,129.0662,129.096,128.3602,128.4795,62377.0
2022-03-24 09:30:00,129.29,130.97,129.29,130.8,25844.0,128.5591,130.2296,128.5591,130.0605,25844.0
2022-03-24 09:40:00,130.56,131.31,130.5,130.8,15798.0,129.8219,130.5676,129.7622,130.0605,15798.0
2022-03-24 09:50:00,130.6,130.91,130.46,130.46,8526.0,129.8617,130.1699,129.7224,129.7224,8526.0
2022-03-24 10:00:00,130.5,131.31,130.5,130.59,8446.0,129.7622,130.5676,129.7622,129.8517,8446.0
2022-03-24 10:10:00,130.66,131.12,130.41,130.41,6583.0,129.9213,130.3787,129.6727,129.6727,6583.0
2022-03-24 10:20:00,130.67,130.93,130.49,130.93,2767.0,129.9313,130.1898,129.7523,130.1898,2767.0
2022-03-24 10:30:00,130.8,131.42,130.67,131.11,7639.0,130.0605,130.677,129.9313,130.3688,7639.0
2022-03-24 10:40:00,131.14,131.4,130.87,131.14,9852.0,130.3986,130.6571,130.1301,130.3986,9852.0
2022-03-24 10:50:00,131.08,131.15,130.95,131.15,5795.0,130.3389,130.4085,130.2097,130.4085,5795.0
2022-03-24 11:00:00,131.21,131.57,131.1,131.36,8675.0,130.4682,130.8262,130.3588,130.6174,8675.0
2022-03-24 11:10:00,131.3,131.64,131.3,131.53,11229.0,130.5577,130.8958,130.5577,130.7864,11229.0
2022-03-24 11:20:00,131.51,131.79,131.5,131.75,5075.0,130.7665,131.0449,130.7566,131.0052,5075.0
2022-03-24 11:30:00,131.75,131.92,131.64,131.68,12968.0,131.0052,131.1742,130.8958,130.9355,12968.0
2022-03-24 11:40:00,131.66,131.72,131.41,131.42,14036.0,130.9157,130.9753,130.6671,130.677,14036.0
2022-03-24 11:50:00,131.31,131.49,130.95,131.04,18677.0,130.5676,130.7466,130.2097,130.2992,18677.0
2022-03-24 12:00:00,131.02,131.09,130.82,130.86,4059.0,130.2793,130.3489,130.0804,130.1202,4059.0
2022-03-24 12:10:00,130.9,131.03,130.79,130.92,8485.0,130.16,130.2892,130.0506,130.1798,8485.0
2022-03-24 12:20:00,131.07,131.1,130.48,130.64,15293.0,130.329,130.3588,129.7423,129.9014,15293.0
2022-03-24 12:30:00,130.61,130.98,130.6,130.97,8417.0,129.8716,130.2395,129.8617,130.2296,8417.0
2022-03-24 12:40:00,130.97,131.38,130.97,131.23,26791.0,130.2296,130.6372,130.2296,130.4881,26791.0
2022-03-24 12:50:00,131.25,131.42,131.15,131.35,9583.0,130.508,130.677,130.4085,130.6074,9583.0
2022-03-24 13:00:00,131.33,131.58,131.26,131.27,7651.0,130.5875,130.8361,130.5179,130.5279,7651.0
2022-03-24 13:10:00,131.25,131.63,131.25,131.61,8590.0,130.508,130.8858,130.508,130.8659,8590.0
2022-03-24 13:20:00,131.59,131.59,131.27,131.4,16268.0,130.8461,130.8461,130.5279,130.6571,16268.0
2022-03-24 13:30:00,131.44,131.5,131.31,131.42,7591.0,130.6969,130.7566,130.5676,130.677,7591.0
2022-03-24 13:40:00,131.43,131.91,131.37,131.8,13103.0,130.687,131.1642,130.6273,131.0549,13103.0
2022-03-24 13:50:00,131.71,131.91,131.71,131.81,8239.0,130.9654,131.1642,130.9654,131.0648,8239.0
2022-03-24 14:00:00,131.8,132.01,131.59,131.6,11054.0,131.0549,131.2637,130.8461,130.856,11054.0
2022-03-24 14:10:00,131.63,131.91,131.49,131.81,14039.0,130.8858,131.1642,130.7466,131.0648,14039.0
2022-03-24 14:20:00,131.92,132.04,131.8,131.85,7794.0,131.1742,131.2935,131.0549,131.1046,7794.0
2022-03-24 14:30:00,131.84,131.95,131.71,131.94,14547.0,131.0946,131.204,130.9654,131.1941,14547.0
2022-03-24 14:40:00,131.98,132.05,131.85,131.96,15883.0,131.2339,131.3035,131.1046,131.214,15883.0
2022-03-24 14:50:00,131.96,132.33,131.96,132.25,11723.0,131.214,131.5819,131.214,131.5023,11723.0
2022-03-24 15:00:00,132.26,132.43,132.22,132.4,19969.0,131.5123,131.6813,131.4725,131.6515,19969.0
2022-03-24 15:10:00,132.39,132.55,132.36,132.55,7234.0,131.6415,131.8006,131.6117,131.8006,7234.0
2022-03-24 15:20:00,132.52,132.77,132.51,132.64,7939.0,131.7708,132.0194,131.7609,131.8901,7939.0
2022-03-24 15:30:00,132.68,132.86,132.6,132.86,32273.0,131.9299,132.1089,131.8503,132.1089,32273.0
2022-03-24 15:40:00,132.86,132.86,132.27,132.27,51969.0,132.1089,132.1089,131.5222,131.5222,51969.0
2022-03-24 15:50:00,132.31,132.75,132.2,132.57,95803.0,131.562,131.9995,131.4526,131.8205,95803.0
2022-03-25 09:30:00,132.57,133.95,132.53,132.78,37296.0,131.8205,133.1927,131.7807,132.0293,37296.0
2022-03-25 09:40:00,132.76,133.23,132.68,132.68,8390.0,132.0094,132.4768,131.9299,131.9299,8390.0
2022-03-25 09:50:00,132.62,132.62,132.03,132.34,17610.0,131.8702,131.8702,131.2836,131.5918,17610.0
2022-03-25 10:00:00,132.39,132.84,132.39,132.64,4431.0,131.6415,132.089,131.6415,131.8901,4431.0
2022-03-25 10:10:00,132.67,133.17,132.48,133.17,8990.0,131.9199,132.4171,131.731,132.4171,8990.0
2022-03-25 10:20:00,133.11,133.16,132.65,133.02,12899.0,132.3575,132.4072,131.9001,132.268,12899.0
2022-03-25 10:30:00,133.0,133.33,132.98,133.04,11347.0,132.2481,132.5762,132.2282,132.2879,11347.0
2022-03-25 10:40:00,132.99,133.29,132.77,133.29,7886.0,132.2381,132.5364,132.0194,132.5364,7886.0
2022-03-25 10:50:00,133.28,133.29,132.71,133.07,5740.0,132.5265,132.5364,131.9597,132.3177,5740.0
2022-03-25 11:00:00,133.18,133.19,132.66,132.66,11897.0,132.4271,132.437,131.91,131.91,11897.0
2022-03-25 11:10:00,132.5,132.72,132.36,132.54,13778.0,131.7509,131.9697,131.6117,131.7907,13778.0
2022-03-25 11:20:00,132.47,132.47,131.86,132.23,11751.0,131.7211,131.7211,131.1145,131.4824,11751.0
2022-03-25 11:30:00,132.3,132.65,132.19,132.26,10471.0,131.552,131.9001,131.4427,131.5123,10471.0
2022-03-25 11:40:00,132.24,132.69,132.24,132.58,5729.0,131.4924,131.9398,131.4924,131.8305,5729.0
2022-03-25 11:50:00,132.54,132.82,132.22,132.31,6902.0,131.7907,132.0691,131.4725,131.562,6902.0
2022-03-25 12:00:00,132.31,132.57,132.27,132.55,9932.0,131.562,131.8205,131.5222,131.8006,9932.0
2022-03-25 12:10:00,132.51,132.82,132.3,132.82,17278.0,131.7609,132.0691,131.552,132.0691,17278.0
2022-03-25 12:20:00,132.85,133.11,132.69,133.01,9327.0,132.0989,132.3575,131.9398,132.258,9327.0
2022-03-25 12:30:00,133.02,133.21,132.89,133.12,16050.0,132.268,132.4569,132.1387,132.3674,16050.0
2022-03-25 12:40:00,133.13,133.16,132.91,133.13,8693.0,132.3773,132.4072,132.1586,132.3773,8693.0
2022-03-25 12:50:00,133.18,133.35,132.59,133.22,14190.0,132.4271,132.5961,131.8404,132.4668,14190.0
2022-03-25 13:00:00,133.25,133.25,132.79,133.03,7449.0,132.4967,132.4967,132.0393,132.2779,7449.0
2022-03-25 13:10:00,133.0,133.39,132.88,133.26,9098.0,132.2481,132.6359,132.1288,132.5066,9098.0
2022-03-25 13:20:00,133.15,133.24,132.68,133.18,12037.0,132.3972,132.4867,131.9299,132.4271,12037.0
2022-03-25 13:30:00,133.24,133.26,132.99,133.03,8350.0,132.4867,132.5066,132.2381,132.2779,8350.0
2022-03-25 13:40:00,133.08,133.09,132.81,132.88,6398.0,132.3276,132.3376,132.0592,132.1288,6398.0
2022-03-25 13:50:00,132.88,133.55,132.87,133.44,12210.0,132.1288,132.795,132.1188,132.6856,12210.0
2022-03-25 14:00:00,133.4,133.5,133.33,133.42,9842.0,132.6458,132.7453,132.5762,132.6657,9842.0
2022-03-25 14:10:00,133.49,133.49,133.17,133.34,12849.0,132.7353,132.7353,132.4171,132.5862,12849.0
2022-03-25 14:20:00,133.32,133.67,133.31,133.6,13451.0,132.5663,132.9143,132.5563,132.8447,13451.0
2022-03-25 14:30:00,133.63,134.1,133.57,133.86,31807.0,132.8745,133.3419,132.8149,133.1032,31807.0
2022-03-25 14:40:00,133.78,133.85,133.61,133.69,21884.0,133.0237,133.0933,132.8546,132.9342,21884.0
2022-03-25 14:50:00,133.7,133.75,133.52,133.67,30330.0,132.9441,132.9938,132.7651,132.9143,30330.0
2022-03-25 15:00:00,133.68,134.03,133.52,133.54,28623.0,132.9242,133.2723,132.7651,132.785,28623.0
2022-03-25 15:10:00,133.55,133.7,133.5,133.66,17584.0,132.795,132.9441,132.7453,132.9044,17584.0
2022-03-25 15:20:00,133.64,133.72,133.44,133.72,37918.0,132.8845,132.964,132.6856,132.964,37918.0
2022-03-25 15:30:00,133.69,133.89,133.58,133.82,32386.0,132.9342,133.1331,132.8248,133.0634,32386.0
2022-03-25 15:40:00,133.83,134.27,133.83,134.04,54677.0,133.0734,133.5109,133.0734,133.2822,54677.0
2022-03-25 15:50:00,134.08,134.5,133.96,134.3,105037.0,133.322,133.7396,133.2027,133.5407,105037.0
2022-03-28 09:30:00,134.17,134.6,133.47,134.59,28379.0,133.4115,133.839,132.7154,133.8291,28379.0
2022-03-28 09:40:00,134.6,134.77,134.28,134.56,12783.0,133.839,134.0081,133.5208,133.7993,12783.0
2022-03-28 09:50:00,134.46,134.86,134.27,134.27,7780.0,133.6998,134.0976,133.5109,133.5109,7780.0
2022-03-28 10:00:00,134.41,134.41,133.87,134.14,7335.0,133.6501,133.6501,133.1132,133.3816,7335.0
2022-03-28 10:10:00,134.14,134.67,134.14,134.53,10261.0,133.3816,133.9086,133.3816,133.7694,10261.0
2022-03-28 10:20:00,134.48,134.63,134.36,134.49,7151.0,133.7197,133.8689,133.6004,133.7297,7151.0
2022-03-28 10:30:00,134.47,134.55,134.26,134.26,14018.0,133.7098,133.7893,133.501,133.501,14018.0
2022-03-28 10:40:00,134.21,134.58,134.21,134.56,10359.0,133.4512,133.8192,133.4512,133.7993,10359.0
2022-03-28 10:50:00,134.55,134.56,134.19,134.38,13024.0,133.7893,133.7993,133.4314,133.6203,13024.0
2022-03-28 11:00:00,134.33,134.68,134.05,134.64,12893.0,133.5706,133.9186,133.2921,133.8788,12893.0
2022-03-28 11:10:00,134.6,134.86,134.6,134.77,9044.0,133.839,134.0976,133.839,134.0081,9044.0
2022-03-28 11:20:00,134.75,134.76,134.39,134.52,15443.0,133.9882,133.9981,133.6302,133.7595,15443.0
2022-03-28 11:30:00,134.5,134.51,134.16,134.31,6026.0,133.7396,133.7495,133.4015,133.5507,6026.0
2022-03-28 11:40:00,134.27,134.52,133.86,133.86,8470.0,133.5109,133.7595,133.1032,133.1032,8470.0
2022-03-28 11:50:00,133.78,133.88,133.71,133.78,5386.0,133.0237,133.1231,132.9541,133.0237,5386.0
2022-03-28 12:00:00,133.9,134.24,133.9,134.13,7527.0,133.143,133.4811,133.143,133.3717,7527.0
2022-03-28 12:10:00,134.11,134.11,133.79,134.08,9646.0,133.3518,133.3518,133.0336,133.322,9646.0
2022-03-28 12:20:00,134.08,134.97,134.08,134.71,39110.0,133.322,134.2069,133.322,133.9484,39110.0
2022-03-28 12:30:00,134.6,134.71,134.4,134.6,15162.0,133.839,133.9484,133.6402,133.839,15162.0
2022-03-28 12:40:00,134.62,134.77,134.56,134.77,10230.0,133.8589,134.0081,133.7993,134.0081,10230.0
2022-03-28 12:50:00,134.77,134.93,134.75,134.87,5182.0,134.0081,134.1672,133.9882,134.1075,5182.0
2022-03-28 13:00:00,134.95,135.23,134.91,134.91,40082.0,134.1871,134.4655,134.1473,134.1473,40082.0
2022-03-28 13:10:00,134.95,135.12,134.91,135.02,13785.0,134.1871,134.3561,134.1473,134.2567,13785.0
2022-03-28 13:20:00,135.05,135.05,134.45,134.45,14485.0,134.2865,134.2865,133.6899,133.6899,14485.0
2022-03-28 13:30:00,134.42,134.54,134.29,134.42,17683.0,133.6601,133.7794,133.5308,133.6601,17683.0
2022-03-28 13:40:00,134.47,134.52,134.35,134.38,9920.0,133.7098,133.7595,133.5905,133.6203,9920.0
2022-03-28 13:50:00,134.39,134.43,134.36,134.41,9284.0,133.6302,133.67,133.6004,133.6501,9284.0
2022-03-28 14:00:00,134.44,134.44,133.86,134.15,16393.0,133.6799,133.6799,133.1032,133.3916,16393.0
2022-03-28 14:10:00,134.24,134.24,133.88,133.88,14467.0,133.4811,133.4811,133.1231,133.1231,14467.0
2022-03-28 14:20:00,133.85,133.88,133.65,133.77,13162.0,133.0933,133.1231,132.8944,133.0137,13162.0
2022-03-28 14:30:00,133.77,133.92,133.76,133.85,8948.0,133.0137,133.1629,133.0038,133.0933,8948.0
2022-03-28 14:40:00,133.84,134.05,133.76,133.77,17740.0,133.0833,133.2921,133.0038,133.0137,17740.0
2022-03-28 14:50:00,133.78,134.25,133.76,134.24,32166.0,133.0237,133.491,133.0038,133.4811,32166.0
2022-03-28 15:00:00,134.22,134.38,134.19,134.36,25536.0,133.4612,133.6203,133.4314,133.6004,25536.0
2022-03-28 15:10:00,134.38,134.42,134.31,134.33,34003.0,133.6203,133.6601,133.5507,133.5706,34003.0
2022-03-28 15:20:00,134.32,134.57,134.32,134.55,22964.0,133.5606,133.8092,133.5606,133.7893,22964.0
2022-03-28 15:30:00,134.54,135.0,134.51,134.99,32639.0,133.7794,134.2368,133.7495,134.2268,32639.0
2022-03-28 15:40:00,134.97,135.48,134.95,135.3,61610.0,134.2069,134.7141,134.1871,134.5351,61610.0
2022-03-28 15:50:00,135.29,135.61,135.04,135.44,163069.0,134.5251,134.8433,134.2766,134.6743,163069.0
2022-03-29 09:30:00,136.68,137.72,133.92,135.11,65883.0,135.9073,136.9414,133.1629,134.3462,65883.0
2022-03-29 09:40:00,135.15,135.6,133.11,133.86,45924.0,134.3859,134.8334,132.3575,133.1032,45924.0
2022-03-29 09:50:00,134.36,134.55,132.55,132.69,44752.0,133.6004,133.7893,131.8006,131.9398,44752.0
2022-03-29 10:00:00,132.5,132.74,131.88,132.02,36677.0,131.7509,131.9896,131.1344,131.2736,36677.0
2022-03-29 10:10:00,131.98,133.3,131.98,133.22,20479.0,131.2339,132.5464,131.2339,132.4668,20479.0
2022-03-29 10:20:00,133.27,134.17,133.27,134.07,20713.0,132.5166,133.4115,132.5166,133.312,20713.0
2022-03-29 10:30:00,134.06,134.06,133.03,133.11,18304.0,133.3021,133.3021,132.2779,132.3575,18304.0
2022-03-29 10:40:00,133.22,133.46,132.9,133.27,25382.0,132.4668,132.7055,132.1486,132.5166,25382.0
2022-03-29 10:50:00,133.37,133.9,133.36,133.61,17098.0,132.616,133.143,132.606,132.8546,17098.0
2022-03-29 11:00:00,133.63,133.76,133.44,133.58,33438.0,132.8745,133.0038,132.6856,132.8248,33438.0
2022-03-29 11:10:00,133.58,134.5,133.58,133.84,21869.0,132.8248,133.7396,132.8248,133.0833,21869.0
2022-03-29 11:20:00,133.84,134.27,133.33,134.27,18353.0,133.0833,133.5109,132.5762,133.5109,18353.0
2022-03-29 11:30:00,134.3,134.85,134.3,134.78,15119.0,133.5407,134.0876,133.5407,134.018,15119.0
2022-03-29 11:40:00,134.75,135.21,134.67,135.11,14846.0,133.9882,134.4456,133.9086,134.3462,14846.0
2022-03-29 11:50:00,135.09,135.09,134.27,134.42,22565.0,134.3263,134.3263,133.5109,133.6601,22565.0
2022-03-29 12:00:00,134.42,134.49,134.15,134.25,12400.0,133.6601,133.7297,133.3916,133.491,12400.0
2022-03-29 12:10:00,134.29,134.39,134.22,134.23,14331.0,133.5308,133.6302,133.4612,133.4711,14331.0
2022-03-29 12:20:00,134.25,134.28,133.9,133.94,30806.0,133.491,133.5208,133.143,133.1828,30806.0
2022-03-29 12:30:00,134.0,134.0,133.45,133.47,19088.0,133.2424,133.2424,132.6955,132.7154,19088.0
2022-03-29 12:40:00,133.51,133.96,133.43,133.84,40450.0,132.7552,133.2027,132.6757,133.0833,40450.0
2022-03-29 12:50:00,133.8,133.82,133.39,133.62,7823.0,133.0436,133.0634,132.6359,132.8646,7823.0
2022-03-29 13:00:00,133.69,133.73,133.25,133.33,5018.0,132.9342,132.974,132.4967,132.5762,5018.0
2022-03-29 13:10:00,133.39,133.74,133.38,133.6,5560.0,132.6359,132.9839,132.6259,132.8447,5560.0
2022-03-29 13:20:00,133.61,133.62,133.34,133.51,10285.0,132.8546,132.8646,132.5862,132.7552,10285.0
2022-03-29 13:30:00,133.63,134.1,133.52,133.94,6986.0,132.8745,133.3419,132.7651,133.1828,6986.0
2022-03-29 13:40:00,133.93,134.09,133.8,134.05,11913.0,133.1728,133.3319,133.0436,133.2921,11913.0
2022-03-29 13:50:00,134.05,134.87,133.79,134.87,17114.0,133.2921,134.1075,133.0336,134.1075,17114.0
2022-03-29 14:00:00,134.81,134.91,134.7,134.78,5496.0,134.0479,134.1473,133.9385,134.018,5496.0
2022-03-29 14:10:00,134.76,134.8,134.63,134.7,5335.0,133.9981,134.0379,133.8689,133.9385,5335.0
2022-03-29 14:20:00,134.76,134.85,134.41,134.56,19967.0,133.9981,134.0876,133.6501,133.7993,19967.0
2022-03-29 14:30:00,134.6,134.73,134.47,134.5,8351.0,133.839,133.9683,133.7098,133.7396,8351.0
2022-03-29 14:40:00,134.5,134.57,134.24,134.28,9415.0,133.7396,133.8092,133.4811,133.5208,9415.0
2022-03-29 14:50:00,134.27,134.78,134.2,134.62,29699.0,133.5109,134.018,133.4413,133.8589,29699.0
2022-03-29 15:00:00,134.63,134.96,134.47,134.91,19354.0,133.8689,134.197,133.7098,134.1473,19354.0
2022-03-29 15:10:00,134.84,135.22,134.77,135.09,25237.0,134.0777,134.4555,134.0081,134.3263,25237.0
2022-03-29 15:20:00,135.08,135.08,134.79,134.88,11123.0,134.3163,134.3163,134.028,134.1175,11123.0
2022-03-29 15:30:00,134.89,135.1,134.85,134.86,16616.0,134.1274,134.3362,134.0876,134.0976,16616.0
2022-03-29 15:40:00,134.86,134.98,134.64,134.81,25345.0,134.0976,134.2169,133.8788,134.0479,25345.0
2022-03-29 15:50:00,134.71,134.71,134.22,134.48,97992.0,133.9484,133.9484,133.4612,133.7197,97992.0
2022-03-30 09:30:00,136.26,136.49,134.4,135.27,47478.0,135.4897,135.7184,133.6402,134.5053,47478.0
2022-03-30 09:40:00,135.27,135.8,135.07,135.5,9892.0,134.5053,135.0323,134.3064,134.734,9892.0
2022-03-30 09:50:00,135.68,136.13,135.42,135.61,12567.0,134.9129,135.3604,134.6544,134.8433,12567.0
2022-03-30 10:00:00,135.61,135.75,135.27,135.75,11749.0,134.8433,134.9825,134.5053,134.9825,11749.0
2022-03-30 10:10:00,135.62,136.03,135.59,135.82,29557.0,134.8533,135.261,134.8234,135.0521,29557.0
2022-03-30 10:20:00,135.84,135.93,134.78,134.87,25475.0,135.072,135.1615,134.018,134.1075,25475.0
2022-03-30 10:30:00,134.86,134.87,134.24,134.66,25067.0,134.0976,134.1075,133.4811,133.8987,25067.0
2022-03-30 10:40:00,134.78,135.1,134.57,134.96,7785.0,134.018,134.3362,133.8092,134.197,7785.0
2022-03-30 10:50:00,135.07,135.15,134.77,134.91,15057.0,134.3064,134.3859,134.0081,134.1473,15057.0
2022-03-30 11:00:00,134.93,134.93,134.3,134.3,18100.0,134.1672,134.1672,133.5407,133.5407,18100.0
2022-03-30 11:10:00,134.13,134.24,133.98,134.01,10786.0,133.3717,133.4811,133.2225,133.2524,10786.0
2022-03-30 11:20:00,134.04,134.19,133.96,134.06,9062.0,133.2822,133.4314,133.2027,133.3021,9062.0
2022-03-30 11:30:00,134.06,134.06,133.6,133.64,12859.0,133.3021,133.3021,132.8447,132.8845,12859.0
2022-03-30 11:40:00,133.64,133.9,133.64,133.75,16852.0,132.8845,133.143,132.8845,132.9938,16852.0
2022-03-30 11:50:00,133.66,133.7,133.46,133.7,14076.0,132.9044,132.9441,132.7055,132.9441,14076.0
2022-03-30 12:00:00,133.64,133.64,133.23,133.31,12339.0,132.8845,132.8845,132.4768,132.5563,12339.0
2022-03-30 12:10:00,133.3,133.34,132.86,133.13,31207.0,132.5464,132.5862,132.1089,132.3773,31207.0
2022-03-30 12:20:00,133.11,133.11,132.5,132.5,31037.0,132.3575,132.3575,131.7509,131.7509,31037.0
2022-03-30 12:30:00,132.53,133.0,132.51,132.93,21667.0,131.7807,132.2481,131.7609,132.1785,21667.0
2022-03-30 12:40:00,132.99,133.31,132.97,133.08,13449.0,132.2381,132.5563,132.2183,132.3276,13449.0
2022-03-30 12:50:00,133.03,133.28,132.99,133.21,12475.0,132.2779,132.5265,132.2381,132.4569,12475.0
2022-03-30 13:00:00,133.21,133.26,132.93,132.93,14875.0,132.4569,132.5066,132.1785,132.1785,14875.0
2022-03-30 13:10:00,132.83,133.27,132.82,133.19,9140.0,132.079,132.5166,132.0691,132.437,9140.0
2022-03-30 13:20:00,133.1,133.14,132.96,132.99,9193.0,132.3475,132.3873,132.2083,132.2381,9193.0
2022-03-30 13:30:00,133.04,133.07,132.5,132.66,10752.0,132.2879,132.3177,131.7509,131.91,10752.0
2022-03-30 13:40:00,132.61,132.99,132.59,132.99,7343.0,131.8603,132.2381,131.8404,132.2381,7343.0
2022-03-30 13:50:00,132.99,133.02,132.74,132.79,14619.0,132.2381,132.268,131.9896,132.0393,14619.0
2022-03-30 14:00:00,132.74,132.74,132.35,132.49,14491.0,131.9896,131.9896,131.6018,131.741,14491.0
2022-03-30 14:10:00,132.43,132.69,132.33,132.51,15910.0,131.6813,131.9398,131.5819,131.7609,15910.0
2022-03-30 14:20:00,132.42,132.68,132.39,132.64,15841.0,131.6714,131.9299,131.6415,131.8901,15841.0
2022-03-30 14:30:00,132.64,132.97,132.64,132.9,11454.0,131.8901,132.2183,131.8901,132.1486,11454.0
2022-03-30 14:40:00,132.85,132.87,132.37,132.42,27707.0,132.0989,132.1188,131.6216,131.6714,27707.0
2022-03-30 14:50:00,132.44,132.49,132.2,132.22,16583.0,131.6912,131.741,131.4526,131.4725,16583.0
2022-03-30 15:00:00,132.25,132.31,131.83,131.83,13471.0,131.5023,131.562,131.0847,131.0847,13471.0
2022-03-30 15:10:00,131.91,132.01,131.73,131.74,21603.0,131.1642,131.2637,130.9853,130.9952,21603.0
2022-03-30 15:20:00,131.72,131.72,131.36,131.5,33813.0,130.9753,130.9753,130.6174,130.7566,33813.0
2022-03-30 15:30:00,131.51,131.56,131.25,131.28,61204.0,130.7665,130.8162,130.508,130.5378,61204.0
2022-03-30 15:40:00,131.31,131.56,131.12,131.22,85798.0,130.5676,130.8162,130.3787,130.4781,85798.0
2022-03-30 15:50:00,131.17,132.16,130.91,132.16,214638.0,130.4284,131.4128,130.1699,131.4128,214638.0
2022-03-31 09:30:00,132.13,133.19,131.37,133.15,47471.0,131.383,132.437,130.6273,132.3972,47471.0
2022-03-31 09:40:00,133.03,133.73,132.85,133.63,13289.0,132.2779,132.974,132.0989,132.8745,13289.0
2022-03-31 09:50:00,133.78,135.47,133.75,135.47,32180.0,133.0237,134.7041,132.9938,134.7041,32180.0
2022-03-31 10:00:00,135.32,135.32,134.12,134.47,14762.0,134.555,134.555,133.3618,133.7098,14762.0
2022-03-31 10:10:00,134.46,134.6,133.19,133.19,23841.0,133.6998,133.839,132.437,132.437,23841.0
2022-03-31 10:20:00,133.19,134.0,133.17,134.0,9911.0,132.437,133.2424,132.4171,133.2424,9911.0
2022-03-31 10:30:00,134.0,134.32,133.91,134.14,13114.0,133.2424,133.5606,133.1529,133.3816,13114.0
2022-03-31 10:40:00,134.09,134.2,133.79,134.0,8462.0,133.3319,133.4413,133.0336,133.2424,8462.0
2022-03-31 10:50:00,134.02,134.15,133.76,134.0,8744.0,133.2623,133.3916,133.0038,133.2424,8744.0
2022-03-31 11:00:00,133.95,134.03,133.77,133.87,6567.0,133.1927,133.2723,133.0137,133.1132,6567.0
2022-03-31 11:10:00,133.82,133.94,133.3,133.3,10669.0,133.0634,133.1828,132.5464,132.5464,10669.0
2022-03-31 11:20:00,133.26,133.62,133.14,133.6,13669.0,132.5066,132.8646,132.3873,132.8447,13669.0
2022-03-31 11:30:00,133.61,133.78,133.41,133.62,7039.0,132.8546,133.0237,132.6558,132.8646,7039.0
2022-03-31 11:40:00,133.59,133.86,133.54,133.58,9642.0,132.8347,133.1032,132.785,132.8248,9642.0
2022-03-31 11:50:00,133.52,133.89,133.4,133.89,7081.0,132.7651,133.1331,132.6458,133.1331,7081.0
2022-03-31 12:00:00,134.0,134.0,133.65,133.67,4439.0,133.2424,133.2424,132.8944,132.9143,4439.0
2022-03-31 12:10:00,133.7,134.03,133.7,133.84,7100.0,132.9441,133.2723,132.9441,133.0833,7100.0
2022-03-31 12:20:00,133.81,133.88,133.66,133.88,4080.0,133.0535,133.1231,132.9044,133.1231,4080.0
2022-03-31 12:30:00,133.97,134.27,133.71,134.24,8659.0,133.2126,133.5109,132.9541,133.4811,8659.0
2022-03-31 12:40:00,134.19,134.31,133.96,134.09,9360.0,133.4314,133.5507,133.2027,133.3319,9360.0
2022-03-31 12:50:00,134.07,134.07,133.87,133.95,3217.0,133.312,133.312,133.1132,133.1927,3217.0
2022-03-31 13:00:00,134.0,134.12,133.88,133.95,3794.0,133.2424,133.3618,133.1231,133.1927,3794.0
2022-03-31 13:10:00,133.91,134.03,133.77,133.98,4942.0,133.1529,133.2723,133.0137,133.2225,4942.0
2022-03-31 13:20:00,133.96,133.96,133.59,133.67,8956.0,133.2027,133.2027,132.8347,132.9143,8956.0
2022-03-31 13:30:00,133.63,133.66,133.16,133.33,8076.0,132.8745,132.9044,132.4072,132.5762,8076.0
2022-03-31 13:40:00,133.34,133.55,133.33,133.46,5298.0,132.5862,132.795,132.5762,132.7055,5298.0
2022-03-31 13:50:00,133.49,133.57,133.22,133.56,18885.0,132.7353,132.8149,132.4668,132.8049,18885.0
2022-03-31 14:00:00,133.49,133.49,133.18,133.25,7351.0,132.7353,132.7353,132.4271,132.4967,7351.0
2022-03-31 14:10:00,133.29,133.44,133.29,133.41,4679.0,132.5364,132.6856,132.5364,132.6558,4679.0
2022-03-31 14:20:00,133.37,133.85,133.37,133.72,7236.0,132.616,133.0933,132.616,132.964,7236.0
2022-03-31 14:30:00,133.69,133.73,133.19,133.29,14767.0,132.9342,132.974,132.437,132.5364,14767.0
2022-03-31 14:40:00,133.28,133.29,132.15,132.24,34475.0,132.5265,132.5364,131.4029,131.4924,34475.0
2022-03-31 14:50:00,132.26,132.32,132.0,132.25,21708.0,131.5123,131.5719,131.2537,131.5023,21708.0
2022-03-31 15:00:00,132.28,132.93,132.25,132.93,12292.0,131.5322,132.1785,131.5023,132.1785,12292.0
2022-03-31 15:10:00,132.92,133.12,132.81,132.95,12550.0,132.1685,132.3674,132.0592,132.1984,12550.0
2022-03-31 15:20:00,132.92,133.03,132.78,132.86,12361.0,132.1685,132.2779,132.0293,132.1089,12361.0
2022-03-31 15:30:00,132.88,133.0,132.63,132.86,18839.0,132.1288,132.2481,131.8802,132.1089,18839.0
2022-03-31 15:40:00,132.82,132.85,132.02,132.15,50949.0,132.0691,132.0989,131.2736,131.4029,50949.0
2022-03-31 15:50:00,132.15,132.4,131.59,131.61,115649.0,131.4029,131.6515,130.8461,130.8659,115649.0
2022-04-01 09:30:00,132.0,133.49,132.0,132.95,17905.0,131.2537,132.7353,131.2537,132.1984,17905.0
2022-04-01 09:40:00,133.04,133.39,132.57,133.28,4865.0,132.2879,132.6359,131.8205,132.5265,4865.0
2022-04-01 09:50:00,133.27,133.52,133.04,133.52,13424.0,132.5166,132.7651,132.2879,132.7651,13424.0
2022-04-01 10:00:00,133.4,133.45,132.78,133.02,7744.0,132.6458,132.6955,132.0293,132.268,7744.0
2022-04-01 10:10:00,133.09,133.22,132.81,133.05,9774.0,132.3376,132.4668,132.0592,132.2978,9774.0
2022-04-01 10:20:00,132.99,132.99,132.38,132.5,8562.0,132.2381,132.2381,131.6316,131.7509,8562.0
2022-04-01 10:30:00,132.63,132.91,132.59,132.89,4375.0,131.8802,132.1586,131.8404,132.1387,4375.0
2022-04-01 10:40:00,132.95,133.65,132.94,133.55,17114.0,132.1984,132.8944,132.1884,132.795,17114.0
2022-04-01 10:50:00,133.54,133.61,133.22,133.23,9519.0,132.785,132.8546,132.4668,132.4768,9519.0
2022-04-01 11:00:00,133.2,133.53,133.12,133.53,7744.0,132.447,132.7751,132.3674,132.7751,7744.0
2022-04-01 11:10:00,133.47,133.77,133.36,133.73,12027.0,132.7154,133.0137,132.606,132.974,12027.0
2022-04-01 11:20:00,133.75,133.75,133.03,133.08,10302.0,132.9938,132.9938,132.2779,132.3276,10302.0
2022-04-01 11:30:00,133.15,133.39,132.98,133.37,17475.0,132.3972,132.6359,132.2282,132.616,17475.0
2022-04-01 11:40:00,133.38,133.38,132.85,133.04,13048.0,132.6259,132.6259,132.0989,132.2879,13048.0
2022-04-01 11:50:00,133.07,133.26,132.91,132.92,19385.0,132.3177,132.5066,132.1586,132.1685,19385.0
2022-04-01 12:00:00,133.09,133.1,132.68,132.94,8432.0,132.3376,132.3475,131.9299,132.1884,8432.0
2022-04-01 12:10:00,132.98,133.21,132.81,132.86,8926.0,132.2282,132.4569,132.0592,132.1089,8926.0
2022-04-01 12:20:00,132.93,132.98,132.04,132.09,15448.0,132.1785,132.2282,131.2935,131.3432,15448.0
2022-04-01 12:30:00,132.05,132.06,131.61,131.75,5619.0,131.3035,131.3134,130.8659,131.0052,5619.0
2022-04-01 12:40:00,131.64,131.92,131.47,131.91,14554.0,130.8958,131.1742,130.7267,131.1642,14554.0
2022-04-01 12:50:00,131.92,131.96,131.59,131.71,10985.0,131.1742,131.214,130.8461,130.9654,10985.0
2022-04-01 13:00:00,131.66,131.7,131.51,131.57,4456.0,130.9157,130.9554,130.7665,130.8262,4456.0
2022-04-01 13:10:00,131.51,131.52,131.16,131.35,7242.0,130.7665,130.7765,130.4185,130.6074,7242.0
2022-04-01 13:20:00,131.34,131.5,131.26,131.42,6954.0,130.5975,130.7566,130.5179,130.677,6954.0
2022-04-01 13:30:00,131.4,132.02,131.37,131.86,6324.0,130.6571,131.2736,130.6273,131.1145,6324.0
2022-04-01 13:40:00,131.92,132.04,131.64,131.75,12739.0,131.1742,131.2935,130.8958,131.0052,12739.0
2022-04-01 13:50:00,131.66,131.73,131.52,131.57,17516.0,130.9157,130.9853,130.7765,130.8262,17516.0
2022-04-01 14:00:00,131.6,132.1,131.59,131.99,10221.0,130.856,131.3532,130.8461,131.2438,10221.0
2022-04-01 14:10:00,131.96,132.05,131.82,131.97,4018.0,131.214,131.3035,131.0748,131.2239,4018.0
2022-04-01 14:20:00,132.0,132.05,131.83,132.0,7144.0,131.2537,131.3035,131.0847,131.2537,7144.0
2022-04-01 14:30:00,132.18,132.57,132.05,132.57,8472.0,131.4327,131.8205,131.3035,131.8205,8472.0
2022-04-01 14:40:00,132.62,132.7,132.17,132.17,9822.0,131.8702,131.9498,131.4228,131.4228,9822.0
2022-04-01 14:50:00,132.15,132.31,132.03,132.2,10820.0,131.4029,131.562,131.2836,131.4526,10820.0
2022-04-01 15:00:00,132.19,132.4,132.14,132.14,8853.0,131.4427,131.6515,131.3929,131.3929,8853.0
2022-04-01 15:10:00,132.18,132.18,131.58,131.6,9634.0,131.4327,131.4327,130.8361,130.856,9634.0
2022-04-01 15:20:00,131.56,131.67,131.43,131.43,18194.0,130.8162,130.9256,130.687,130.687,18194.0
2022-04-01 15:30:00,131.4,131.43,131.18,131.33,24657.0,130.6571,130.687,130.4384,130.5875,24657.0
2022-04-01 15:40:00,131.3,131.51,131.2,131.43,35860.0,130.5577,130.7665,130.4583,130.687,35860.0
2022-04-01 15:50:00,131.45,131.7,131.35,131.62,132036.0,130.7068,130.9554,130.6074,130.8759,132036.0
2022-04-04 09:30:00,131.62,132.1,131.0,131.36,25413.0,130.8759,131.3532,130.2594,130.6174,25413.0
2022-04-04 09:40:00,131.4,131.46,130.62,130.81,17079.0,130.6571,130.7168,129.8815,130.0705,17079.0
2022-04-04 09:50:00,130.81,131.26,130.34,131.03,15640.0,130.0705,130.5179,129.6031,130.2892,15640.0
2022-04-04 10:00:00,131.05,131.12,130.33,130.34,18437.0,130.3091,130.3787,129.5932,129.6031,18437.0
2022-04-04 10:10:00,130.49,130.82,130.0,130.2,20342.0,129.7523,130.0804,129.265,129.4639,20342.0
2022-04-04 10:20:00,130.26,130.55,130.17,130.47,11586.0,129.5236,129.8119,129.4341,129.7324,11586.0
2022-04-04 10:30:00,130.38,130.87,130.33,130.5,15395.0,129.6429,130.1301,129.5932,129.7622,15395.0
2022-04-04 10:40:00,130.52,130.61,130.3,130.49,8984.0,129.7821,129.8716,129.5633,129.7523,8984.0
2022-04-04 10:50:00,130.66,130.98,130.46,130.98,13185.0,129.9213,130.2395,129.7224,130.2395,13185.0
2022-04-04 11:00:00,130.92,131.3,130.73,131.28,9244.0,130.1798,130.5577,129.9909,130.5378,9244.0
2022-04-04 11:10:00,131.23,131.26,130.55,130.76,12401.0,130.4881,130.5179,129.8119,130.0207,12401.0
2022-04-04 11:20:00,130.7,130.88,130.58,130.86,11205.0,129.9611,130.1401,129.8418,130.1202,11205.0
2022-04-04 11:30:00,130.88,131.25,130.87,131.0,22176.0,130.1401,130.508,130.1301,130.2594,22176.0
2022-04-04 11:40:00,130.99,131.05,130.71,130.92,15223.0,130.2494,130.3091,129.971,130.1798,15223.0
2022-04-04 11:50:00,130.96,131.15,130.93,131.1,7430.0,130.2196,130.4085,130.1898,130.3588,7430.0
2022-04-04 12:00:00,131.07,131.11,130.47,130.67,15778.0,130.329,130.3688,129.7324,129.9313,15778.0
2022-04-04 12:10:00,130.64,130.92,130.57,130.79,13595.0,129.9014,130.1798,129.8318,130.0506,13595.0
2022-04-04 12:20:00,130.83,131.19,130.64,130.69,18882.0,130.0904,130.4483,129.9014,129.9511,18882.0
2022-04-04 12:30:00,130.63,130.7,130.01,130.08,15712.0,129.8915,129.9611,129.275,129.3446,15712.0
2022-04-04 12:40:00,130.07,130.25,129.92,130.25,14142.0,129.3346,129.5136,129.1855,129.5136,14142.0
2022-04-04 12:50:00,130.31,130.39,130.05,130.18,7682.0,129.5733,129.6528,129.3148,129.444,7682.0
2022-04-04 13:00:00,130.07,130.22,129.81,130.14,14508.0,129.3346,129.4838,129.0761,129.4043,14508.0
2022-04-04 13:10:00,130.16,130.64,129.97,130.64,19209.0,129.4241,129.9014,129.2352,129.9014,19209.0
2022-04-04 13:20:00,130.6,130.99,130.6,130.9,12746.0,129.8617,130.2494,129.8617,130.16,12746.0
2022-04-04 13:30:00,130.9,131.23,130.83,131.08,14101.0,130.16,130.4881,130.0904,130.3389,14101.0
2022-04-04 13:40:00,131.08,131.47,131.06,131.44,9161.0,130.3389,130.7267,130.3191,130.6969,9161.0
2022-04-04 13:50:00,131.4,131.77,131.39,131.73,8591.0,130.6571,131.025,130.6472,130.9853,8591.0
2022-04-04 14:00:00,131.68,131.75,131.33,131.45,9517.0,130.9355,131.0052,130.5875,130.7068,9517.0
2022-04-04 14:10:00,131.46,131.81,131.35,131.74,8234.0,130.7168,131.0648,130.6074,130.9952,8234.0
2022-04-04 14:20:00,131.67,131.81,131.59,131.77,6531.0,130.9256,131.0648,130.8461,131.025,6531.0
2022-04-04 14:30:00,131.73,132.09,131.69,132.09,10278.0,130.9853,131.3432,130.9455,131.3432,10278.0
2022-04-04 14:40:00,132.03,132.1,131.89,131.91,8184.0,131.2836,131.3532,131.1444,131.1642,8184.0
2022-04-04 14:50:00,131.93,132.2,131.87,132.1,8396.0,131.1841,131.4526,131.1245,131.3532,8396.0
2022-04-04 15:00:00,132.05,132.1,131.83,131.9,12165.0,131.3035,131.3532,131.0847,131.1543,12165.0
2022-04-04 15:10:00,131.87,131.92,131.73,131.74,9987.0,131.1245,131.1742,130.9853,130.9952,9987.0
2022-04-04 15:20:00,131.76,131.92,131.75,131.85,13914.0,131.0151,131.1742,131.0052,131.1046,13914.0
2022-04-04 15:30:00,131.87,131.87,131.55,131.74,23000.0,131.1245,131.1245,130.8063,130.9952,23000.0
2022-04-04 15:40:00,131.73,131.96,131.68,131.8,35886.0,130.9853,131.214,130.9355,131.0549,35886.0
2022-04-04 15:50:00,131.79,132.06,131.35,131.44,115273.0,131.0449,131.3134,130.6074,130.6969,115273.0
2022-04-05 09:30:00,131.22,131.98,130.65,130.97,21012.0,130.4781,131.2339,129.9114,130.2296,21012.0
2022-04-05 09:40:00,131.03,131.15,130.69,130.83,15794.0,130.2892,130.4085,129.9511,130.0904,15794.0
2022-04-05 09:50:00,131.02,131.22,130.56,131.09,22182.0,130.2793,130.4781,129.8219,130.3489,22182.0
2022-04-05 10:00:00,131.08,131.72,130.08,130.22,61901.0,130.3389,130.9753,129.3446,129.4838,61901.0
2022-04-05 10:10:00,130.21,130.37,129.86,130.3,16853.0,129.4739,129.633,129.1258,129.5633,16853.0
2022-04-05 10:20:00,130.48,130.87,129.87,130.68,21961.0,129.7423,130.1301,129.1358,129.9412,21961.0
2022-04-05 10:30:00,130.76,130.94,130.58,130.66,15733.0,130.0207,130.1997,129.8418,129.9213,15733.0
2022-04-05 10:40:00,130.7,130.7,130.46,130.55,11205.0,129.9611,129.9611,129.7224,129.8119,11205.0
2022-04-05 10:50:00,130.61,131.08,130.33,130.94,10492.0,129.8716,130.3389,129.5932,130.1997,10492.0
2022-04-05 11:00:00,130.97,132.25,130.97,132.12,36937.0,130.2296,131.5023,130.2296,131.3731,36937.0
2022-04-05 11:10:00,132.11,132.26,131.27,131.46,8834.0,131.3631,131.5123,130.5279,130.7168,8834.0
2022-04-05 11:20:00,131.48,132.08,131.48,131.92,11600.0,130.7367,131.3333,130.7367,131.1742,11600.0
2022-04-05 11:30:00,131.81,132.34,131.81,132.18,22181.0,131.0648,131.5918,131.0648,131.4327,22181.0
2022-04-05 11:40:00,132.22,132.8,132.11,132.73,36873.0,131.4725,132.0492,131.3631,131.9796,36873.0
2022-04-05 11:50:00,132.75,132.88,132.28,132.28,14057.0,131.9995,132.1288,131.5322,131.5322,14057.0
2022-04-05 12:00:00,132.31,132.77,132.1,132.72,21475.0,131.562,132.0194,131.3532,131.9697,21475.0
2022-04-05 12:10:00,132.69,132.7,131.58,131.61,14823.0,131.9398,131.9498,130.8361,130.8659,14823.0
2022-04-05 12:20:00,131.54,131.61,131.07,131.38,26932.0,130.7963,130.8659,130.329,130.6372,26932.0
2022-04-05 12:30:00,131.37,131.88,131.28,131.65,26459.0,130.6273,131.1344,130.5378,130.9057,26459.0
2022-04-05 12:40:00,131.63,131.72,131.33,131.5,15950.0,130.8858,130.9753,130.5875,130.7566,15950.0
2022-04-05 12:50:00,131.53,131.54,131.22,131.38,21298.0,130.7864,130.7963,130.4781,130.6372,21298.0
2022-04-05 13:00:00,131.52,132.09,131.52,132.02,22341.0,130.7765,131.3432,130.7765,131.2736,22341.0
2022-04-05 13:10:00,132.09,133.1,132.09,132.88,29200.0,131.3432,132.3475,131.3432,132.1288,29200.0
2022-04-05 13:20:00,132.88,133.03,132.33,132.36,20369.0,132.1288,132.2779,131.5819,131.6117,20369.0
2022-04-05 13:30:00,132.34,132.34,131.87,132.02,9432.0,131.5918,131.5918,131.1245,131.2736,9432.0
2022-04-05 13:40:00,131.95,131.96,131.45,131.55,10048.0,131.204,131.214,130.7068,130.8063,10048.0
2022-04-05 13:50:00,131.54,131.55,131.07,131.11,13988.0,130.7963,130.8063,130.329,130.3688,13988.0
2022-04-05 14:00:00,131.11,131.54,130.96,130.97,18574.0,130.3688,130.7963,130.2196,130.2296,18574.0
2022-04-05 14:10:00,130.99,131.32,130.9,131.2,15793.0,130.2494,130.5776,130.16,130.4583,15793.0
2022-04-05 14:20:00,131.22,131.24,130.83,130.87,13785.0,130.4781,130.498,130.0904,130.1301,13785.0
2022-04-05 14:30:00,130.84,131.06,130.74,130.81,15656.0,130.1003,130.3191,130.0009,130.0705,15656.0
2022-04-05 14:40:00,130.81,131.02,130.77,130.77,14823.0,130.0705,130.2793,130.0307,130.0307,14823.0
2022-04-05 14:50:00,130.82,130.98,130.56,130.64,14783.0,130.0804,130.2395,129.8219,129.9014,14783.0
2022-04-05 15:00:00,130.67,130.8,130.59,130.68,14585.0,129.9313,130.0605,129.8517,129.9412,14585.0
2022-04-05 15:10:00,130.65,131.04,130.63,130.74,22056.0,129.9114,130.2992,129.8915,130.0009,22056.0
2022-04-05 15:20:00,130.72,130.89,130.46,130.71,20599.0,129.981,130.15,129.7224,129.971,20599.0
2022-04-05 15:30:00,130.69,130.7,130.27,130.32,27222.0,129.9511,129.9611,129.5335,129.5832,27222.0
2022-04-05 15:40:00,130.33,130.43,130.02,130.04,34276.0,129.5932,129.6926,129.2849,129.3048,34276.0
2022-04-05 15:50:00,130.02,130.57,129.96,130.1,101480.0,129.2849,129.8318,129.2253,129.3645,101480.0
2022-04-06 09:30:00,128.0,128.59,126.74,127.0,155673.0,127.2764,127.863,126.0235,126.282,155673.0
2022-04-06 09:40:00,127.12,127.61,126.56,126.82,60848.0,126.4013,126.8886,125.8445,126.103,60848.0
2022-04-06 09:50:00,126.71,127.63,126.43,127.42,81478.0,125.9936,126.9084,125.7152,126.6996,81478.0
2022-04-06 10:00:00,127.45,127.71,126.49,126.49,28928.0,126.7295,126.988,125.7749,125.7749,28928.0
2022-04-06 10:10:00,126.38,127.91,126.26,127.75,38021.0,125.6655,127.1869,125.5462,127.0278,38021.0
2022-04-06 10:20:00,127.66,127.71,127.13,127.47,24121.0,126.9383,126.988,126.4113,126.7493,24121.0
2022-04-06 10:30:00,127.46,128.2,127.46,127.9,32364.0,126.7394,127.4752,126.7394,127.1769,32364.0
2022-04-06 10:40:00,127.86,128.31,127.64,127.86,24048.0,127.1371,127.5846,126.9184,127.1371,24048.0
2022-04-06 10:50:00,127.86,127.86,127.21,127.5,17529.0,127.1371,127.1371,126.4908,126.7792,17529.0
2022-04-06 11:00:00,127.53,127.58,127.25,127.27,19464.0,126.809,126.8587,126.5306,126.5505,19464.0
2022-04-06 11:10:00,127.26,127.46,126.9,127.37,16786.0,126.5405,126.7394,126.1826,126.6499,16786.0
2022-04-06 11:20:00,127.35,128.04,127.31,128.03,8999.0,126.63,127.3161,126.5903,127.3062,8999.0
2022-04-06 11:30:00,128.02,128.03,127.77,127.92,13869.0,127.2962,127.3062,127.0477,127.1968,13869.0
2022-04-06 11:40:00,127.92,128.14,127.85,127.89,11486.0,127.1968,127.4156,127.1272,127.167,11486.0
2022-04-06 11:50:00,127.91,128.32,127.9,128.27,12427.0,127.1869,127.5945,127.1769,127.5448,12427.0
2022-04-06 12:00:00,128.26,128.47,127.93,127.93,14218.0,127.5349,127.7437,127.2067,127.2067,14218.0
2022-04-06 12:10:00,128.0,128.25,127.83,128.16,8094.0,127.2764,127.5249,127.1073,127.4354,8094.0
2022-04-06 12:20:00,128.11,128.25,127.82,128.14,12982.0,127.3857,127.5249,127.0974,127.4156,12982.0
2022-04-06 12:30:00,128.12,128.37,128.05,128.05,6379.0,127.3957,127.6443,127.3261,127.3261,6379.0
2022-04-06 12:40:00,128.05,128.45,127.98,128.06,14449.0,127.3261,127.7238,127.2565,127.336,14449.0
2022-04-06 12:50:00,128.0,128.04,127.66,127.79,21456.0,127.2764,127.3161,126.9383,127.0675,21456.0
2022-04-06 13:00:00,127.81,127.81,127.36,127.57,8791.0,127.0874,127.0874,126.64,126.8488,8791.0
2022-04-06 13:10:00,127.62,127.84,127.59,127.73,8803.0,126.8985,127.1173,126.8687,127.0079,8803.0
2022-04-06 13:20:00,127.76,128.06,127.75,127.94,9768.0,127.0377,127.336,127.0278,127.2167,9768.0
2022-04-06 13:30:00,127.92,128.16,127.9,128.11,10536.0,127.1968,127.4354,127.1769,127.3857,10536.0
2022-04-06 13:40:00,128.03,128.68,128.02,128.63,13514.0,127.3062,127.9525,127.2962,127.9028,13514.0
2022-04-06 13:50:00,128.62,128.75,128.5,128.62,9606.0,127.8928,128.0221,127.7735,127.8928,9606.0
2022-04-06 14:00:00,128.5,129.38,128.04,128.15,15813.0,127.7735,128.6485,127.3161,127.4255,15813.0
2022-04-06 14:10:00,128.14,128.57,128.06,128.57,16750.0,127.4156,127.8431,127.336,127.8431,16750.0
2022-04-06 14:20:00,128.58,129.26,128.57,128.96,19435.0,127.8531,128.5292,127.8431,128.2309,19435.0
2022-04-06 14:30:00,128.94,129.8,128.89,129.58,20444.0,128.211,129.0662,128.1613,128.8474,20444.0
2022-04-06 14:40:00,129.48,129.91,129.46,129.83,18348.0,128.748,129.1756,128.7281,129.096,18348.0
2022-04-06 14:50:00,129.9,130.43,129.78,130.3,16706.0,129.1656,129.6926,129.0463,129.5633,16706.0
2022-04-06 15:00:00,130.38,130.61,129.93,130.11,14549.0,129.6429,129.8716,129.1954,129.3744,14549.0
2022-04-06 15:10:00,130.14,130.27,129.24,129.29,70571.0,129.4043,129.5335,128.5093,128.5591,70571.0
2022-04-06 15:20:00,129.3,129.54,129.18,129.29,35262.0,128.569,128.8076,128.4497,128.5591,35262.0
2022-04-06 15:30:00,129.28,129.58,128.99,129.58,24923.0,128.5491,128.8474,128.2608,128.8474,24923.0
2022-04-06 15:40:00,129.58,130.09,129.57,130.02,30010.0,128.8474,129.3545,128.8375,129.2849,30010.0
2022-04-06 15:50:00,130.03,130.2,129.26,129.41,173008.0,129.2949,129.4639,128.5292,128.6784,173008.0
2022-04-07 09:30:00,129.58,131.18,129.52,131.18,34535.0,128.8474,130.4384,128.7878,130.4384,34535.0
2022-04-07 09:40:00,131.33,131.33,130.0,130.0,9900.0,130.5875,130.5875,129.265,129.265,9900.0
2022-04-07 09:50:00,129.92,130.21,129.42,129.78,11995.0,129.1855,129.4739,128.6883,129.0463,11995.0
2022-04-07 10:00:00,129.79,129.93,129.28,129.88,12172.0,129.0562,129.1954,128.5491,129.1457,12172.0
2022-04-07 10:10:00,129.86,130.14,129.66,129.76,10819.0,129.1258,129.4043,128.927,129.0264,10819.0
2022-04-07 10:20:00,129.8,130.3,129.41,130.23,16253.0,129.0662,129.5633,128.6784,129.4937,16253.0
2022-04-07 10:30:00,130.34,130.36,129.39,129.56,17278.0,129.6031,129.623,128.6585,128.8275,17278.0
2022-04-07 10:40:00,129.61,129.97,129.59,129.62,16453.0,128.8772,129.2352,128.8574,128.8872,16453.0
2022-04-07 10:50:00,129.56,130.12,129.53,130.12,14411.0,128.8275,129.3844,128.7977,129.3844,14411.0
2022-04-07 11:00:00,130.18,130.73,129.78,129.82,16674.0,129.444,129.9909,129.0463,129.0861,16674.0
2022-04-07 11:10:00,129.78,130.0,129.61,129.76,7206.0,129.0463,129.265,128.8772,129.0264,7206.0
2022-04-07 11:20:00,129.78,129.82,129.42,129.43,8456.0,129.0463,129.0861,128.6883,128.6983,8456.0
2022-04-07 11:30:00,129.34,129.67,129.2,129.29,7517.0,128.6088,128.9369,128.4696,128.5591,7517.0
2022-04-07 11:40:00,129.21,129.63,129.2,129.47,18100.0,128.4795,128.8971,128.4696,128.738,18100.0
2022-04-07 11:50:00,129.44,129.62,129.25,129.27,13255.0,128.7082,128.8872,128.5193,128.5392,13255.0
2022-04-07 12:00:00,129.15,129.21,128.84,129.17,14180.0,128.4198,128.4795,128.1116,128.4397,14180.0
2022-04-07 12:10:00,129.14,129.34,128.86,128.87,16605.0,128.4099,128.6088,128.1315,128.1414,16605.0
2022-04-07 12:20:00,128.82,129.41,128.73,129.41,17251.0,128.0917,128.6784,128.0022,128.6784,17251.0
2022-04-07 12:30:00,129.4,129.71,129.3,129.31,20714.0,128.6684,128.9767,128.569,128.5789,20714.0
2022-04-07 12:40:00,129.29,129.62,129.28,129.3,19103.0,128.5591,128.8872,128.5491,128.569,19103.0
2022-04-07 12:50:00,129.31,129.74,129.3,129.67,19596.0,128.5789,129.0065,128.569,128.9369,19596.0
2022-04-07 13:00:00,129.66,130.21,129.55,130.11,54616.0,128.927,129.4739,128.8176,129.3744,54616.0
2022-04-07 13:10:00,130.11,130.57,130.11,130.44,29223.0,129.3744,129.8318,129.3744,129.7026,29223.0
2022-04-07 13:20:00,130.47,131.16,130.47,130.78,90754.0,129.7324,130.4185,129.7324,130.0406,90754.0
2022-04-07 13:30:00,130.67,130.7,130.22,130.22,9430.0,129.9313,129.9611,129.4838,129.4838,9430.0
2022-04-07 13:40:00,130.27,130.86,130.26,130.67,15459.0,129.5335,130.1202,129.5236,129.9313,15459.0
2022-04-07 13:50:00,130.66,131.12,130.54,131.01,17174.0,129.9213,130.3787,129.802,130.2693,17174.0
2022-04-07 14:00:00,130.97,131.32,130.81,131.11,18095.0,130.2296,130.5776,130.0705,130.3688,18095.0
2022-04-07 14:10:00,131.09,131.38,131.07,131.27,26014.0,130.3489,130.6372,130.329,130.5279,26014.0
2022-04-07 14:20:00,131.34,132.07,131.34,131.85,59076.0,130.5975,131.3233,130.5975,131.1046,59076.0
2022-04-07 14:30:00,131.81,132.15,131.74,131.91,28016.0,131.0648,131.4029,130.9952,131.1642,28016.0
2022-04-07 14:40:00,131.91,131.91,131.46,131.65,19866.0,131.1642,131.1642,130.7168,130.9057,19866.0
2022-04-07 14:50:00,131.6,132.52,131.6,132.41,49818.0,130.856,131.7708,130.856,131.6614,49818.0
2022-04-07 15:00:00,132.34,132.73,132.34,132.73,29183.0,131.5918,131.9796,131.5918,131.9796,29183.0
2022-04-07 15:10:00,132.69,133.47,132.66,132.96,57310.0,131.9398,132.7154,131.91,132.2083,57310.0
2022-04-07 15:20:00,132.87,133.47,132.68,133.37,53578.0,132.1188,132.7154,131.9299,132.616,53578.0
2022-04-07 15:30:00,133.37,133.73,133.01,133.09,86669.0,132.616,132.974,132.258,132.3376,86669.0
2022-04-07 15:40:00,133.08,133.4,133.01,133.24,61912.0,132.3276,132.6458,132.258,132.4867,61912.0
2022-04-07 15:50:00,133.18,133.19,132.25,132.32,156227.0,132.4271,132.437,131.5023,131.5719,156227.0
2022-04-08 09:30:00,133.0,133.19,132.36,132.68,53968.0,132.3172,132.5062,131.6805,131.9988,53968.0
2022-04-08 09:40:00,132.56,135.13,132.55,134.06,70138.0,131.8794,134.4362,131.8695,133.3717,70138.0
2022-04-08 09:50:00,134.02,134.73,133.03,133.37,78853.0,133.3319,134.0383,132.347,132.6853,78853.0
2022-04-08 10:00:00,133.28,133.4,132.32,132.63,23565.0,132.5957,132.7151,131.6407,131.9491,23565.0
2022-04-08 10:10:00,132.17,132.51,131.67,132.19,24377.0,131.4914,131.8297,130.994,131.5113,24377.0
2022-04-08 10:20:00,132.31,132.5,132.15,132.31,15364.0,131.6307,131.8197,131.4715,131.6307,15364.0
2022-04-08 10:30:00,132.42,133.03,132.42,132.94,17063.0,131.7402,132.347,131.7402,132.2575,17063.0
2022-04-08 10:40:00,133.03,133.13,132.71,132.85,24979.0,132.347,132.4465,132.0287,132.1679,24979.0
2022-04-08 10:50:00,132.85,133.56,132.78,133.55,75392.0,132.1679,132.8743,132.0983,132.8644,75392.0
2022-04-08 11:00:00,133.51,134.12,133.45,134.12,16872.0,132.8246,133.4314,132.7649,133.4314,16872.0
2022-04-08 11:10:00,134.11,134.41,133.97,134.04,16209.0,133.4215,133.7199,133.2822,133.3518,16209.0
2022-04-08 11:20:00,134.0,134.03,133.58,133.88,15482.0,133.312,133.3419,132.8942,133.1927,15482.0
2022-04-08 11:30:00,133.89,134.11,133.8,134.03,12459.0,133.2026,133.4215,133.1131,133.3419,12459.0
2022-04-08 11:40:00,133.99,134.26,133.66,133.69,42263.0,133.3021,133.5707,132.9738,133.0036,42263.0
2022-04-08 11:50:00,133.7,133.94,133.69,133.84,13079.0,133.0136,133.2523,133.0036,133.1529,13079.0
2022-04-08 12:00:00,133.84,133.95,133.33,133.46,24144.0,133.1529,133.2623,132.6455,132.7748,24144.0
2022-04-08 12:10:00,133.35,133.9,133.26,133.74,12146.0,132.6654,133.2126,132.5758,133.0534,12146.0
2022-04-08 12:20:00,133.7,133.99,133.67,133.95,7804.0,133.0136,133.3021,132.9837,133.2623,7804.0
2022-04-08 12:30:00,133.95,133.96,133.63,133.85,9871.0,133.2623,133.2722,132.9439,133.1628,9871.0
2022-04-08 12:40:00,133.82,133.86,133.43,133.5,11739.0,133.133,133.1728,132.745,132.8146,11739.0
2022-04-08 12:50:00,133.53,133.73,133.51,133.66,7420.0,132.8445,133.0434,132.8246,132.9738,7420.0
2022-04-08 13:00:00,133.6,133.69,133.36,133.47,8014.0,132.9141,133.0036,132.6753,132.7848,8014.0
2022-04-08 13:10:00,133.43,133.47,133.14,133.19,8558.0,132.745,132.7848,132.4565,132.5062,8558.0
2022-04-08 13:20:00,133.21,133.52,133.09,133.46,12526.0,132.5261,132.8345,132.4067,132.7748,12526.0
2022-04-08 13:30:00,133.45,133.5,133.21,133.36,9834.0,132.7649,132.8146,132.5261,132.6753,9834.0
2022-04-08 13:40:00,133.39,133.72,133.31,133.63,17218.0,132.7052,133.0335,132.6256,132.9439,17218.0
2022-04-08 13:50:00,133.6,133.73,133.38,133.53,6636.0,132.9141,133.0434,132.6952,132.8445,6636.0
2022-04-08 14:00:00,133.55,133.67,133.43,133.67,7668.0,132.8644,132.9837,132.745,132.9837,7668.0
2022-04-08 14:10:00,133.67,133.9,133.66,133.79,11298.0,132.9837,133.2126,132.9738,133.1031,11298.0
2022-04-08 14:20:00,133.75,133.92,133.6,133.73,21705.0,133.0633,133.2325,132.9141,133.0434,21705.0
2022-04-08 14:30:00,133.7,133.73,133.26,133.31,12813.0,133.0136,133.0434,132.5758,132.6256,12813.0
2022-04-08 14:40:00,133.28,133.53,133.12,133.33,14799.0,132.5957,132.8445,132.4366,132.6455,14799.0
2022-04-08 14:50:00,133.34,133.68,133.34,133.58,10960.0,132.6554,132.9937,132.6554,132.8942,10960.0
2022-04-08 15:00:00,133.59,133.59,133.25,133.45,12434.0,132.9041,132.9041,132.5659,132.7649,12434.0
2022-04-08 15:10:00,133.5,133.64,133.42,133.46,20223.0,132.8146,132.9539,132.735,132.7748,20223.0
2022-04-08 15:20:00,133.48,133.8,133.46,133.77,25888.0,132.7947,133.1131,132.7748,133.0832,25888.0
2022-04-08 15:30:00,133.77,133.83,133.61,133.8,32759.0,133.0832,133.1429,132.924,133.1131,32759.0
2022-04-08 15:40:00,133.81,134.14,133.78,133.84,51760.0,133.123,133.4513,133.0932,133.1529,51760.0
2022-04-08 15:50:00,133.82,134.03,133.46,134.01,208898.0,133.133,133.3419,132.7748,133.322,208898.0
2022-04-11 09:30:00,132.65,134.19,132.58,133.13,21020.0,131.969,133.5011,131.8993,132.4465,21020.0
2022-04-11 09:40:00,133.07,133.9,133.02,133.9,11353.0,132.3868,133.2126,132.3371,133.2126,11353.0
2022-04-11 09:50:00,133.8,135.13,133.8,135.02,21065.0,133.1131,134.4362,133.1131,134.3268,21065.0
2022-04-11 10:00:00,135.0,135.08,134.0,134.42,18207.0,134.3069,134.3865,133.312,133.7299,18207.0
2022-04-11 10:10:00,134.39,134.48,133.79,133.81,17423.0,133.7,133.7896,133.1031,133.123,17423.0
2022-04-11 10:20:00,133.94,134.37,133.44,133.79,15055.0,133.2523,133.6801,132.7549,133.1031,15055.0
2022-04-11 10:30:00,133.71,133.79,133.17,133.31,16790.0,133.0235,133.1031,132.4863,132.6256,16790.0
2022-04-11 10:40:00,133.21,133.7,133.19,133.41,15010.0,132.5261,133.0136,132.5062,132.7251,15010.0
2022-04-11 10:50:00,133.2,133.8,133.2,133.43,19483.0,132.5161,133.1131,132.5161,132.745,19483.0
2022-04-11 11:00:00,133.24,133.53,132.9,133.04,25323.0,132.5559,132.8445,132.2177,132.357,25323.0
2022-04-11 11:10:00,133.07,133.33,132.92,133.06,8728.0,132.3868,132.6455,132.2376,132.3769,8728.0
2022-04-11 11:20:00,133.0,133.17,132.74,132.84,35902.0,132.3172,132.4863,132.0585,132.158,35902.0
2022-04-11 11:30:00,132.82,132.91,132.34,132.36,27960.0,132.1381,132.2276,131.6606,131.6805,27960.0
2022-04-11 11:40:00,132.32,132.93,132.32,132.87,26159.0,131.6407,132.2475,131.6407,132.1878,26159.0
2022-04-11 11:50:00,132.85,132.85,132.56,132.72,17150.0,132.1679,132.1679,131.8794,132.0386,17150.0
2022-04-11 12:00:00,132.75,132.92,132.49,132.89,13816.0,132.0685,132.2376,131.8098,132.2077,13816.0
2022-04-11 12:10:00,132.93,133.09,132.93,133.06,11087.0,132.2475,132.4067,132.2475,132.3769,11087.0
2022-04-11 12:20:00,133.11,133.18,132.6,132.83,23047.0,132.4266,132.4962,131.9192,132.148,23047.0
2022-04-11 12:30:00,132.8,133.01,132.64,133.01,14461.0,132.1182,132.3271,131.959,132.3271,14461.0
2022-04-11 12:40:00,132.99,133.03,132.66,132.89,14688.0,132.3072,132.347,131.9789,132.2077,14688.0
2022-04-11 12:50:00,132.84,132.87,132.57,132.73,9742.0,132.158,132.1878,131.8894,132.0486,9742.0
2022-04-11 13:00:00,132.69,132.86,132.5,132.78,96710.0,132.0088,132.1779,131.8197,132.0983,96710.0
2022-04-11 13:10:00,132.75,132.9,132.7,132.81,36501.0,132.0685,132.2177,132.0187,132.1281,36501.0
2022-04-11 13:20:00,132.84,133.01,132.74,132.91,39465.0,132.158,132.3271,132.0585,132.2276,39465.0
2022-04-11 13:30:00,132.93,133.08,132.83,132.9,19388.0,132.2475,132.3968,132.148,132.2177,19388.0
2022-04-11 13:40:00,132.89,133.08,132.88,133.04,24890.0,132.2077,132.3968,132.1978,132.357,24890.0
2022-04-11 13:50:00,133.05,133.13,132.97,133.03,14187.0,132.3669,132.4465,132.2873,132.347,14187.0
2022-04-11 14:00:00,133.03,133.24,132.9,133.1,24256.0,132.347,132.5559,132.2177,132.4167,24256.0
2022-04-11 14:10:00,133.05,133.11,132.96,133.03,44890.0,132.3669,132.4266,132.2774,132.347,44890.0
2022-04-11 14:20:00,133.03,133.44,132.97,133.41,12246.0,132.347,132.7549,132.2873,132.7251,12246.0
2022-04-11 14:30:00,133.37,133.4,132.84,133.29,17425.0,132.6853,132.7151,132.158,132.6057,17425.0
2022-04-11 14:40:00,133.31,133.38,133.05,133.31,11839.0,132.6256,132.6952,132.3669,132.6256,11839.0
2022-04-11 14:50:00,133.31,133.46,133.17,133.18,18510.0,132.6256,132.7748,132.4863,132.4962,18510.0
2022-04-11 15:00:00,133.25,133.38,132.88,133.36,60648.0,132.5659,132.6952,132.1978,132.6753,60648.0
2022-04-11 15:10:00,133.37,133.42,133.16,133.26,15749.0,132.6853,132.735,132.4764,132.5758,15749.0
2022-04-11 15:20:00,133.29,133.31,133.01,133.1,21188.0,132.6057,132.6256,132.3271,132.4167,21188.0
2022-04-11 15:30:00,133.13,133.23,132.96,133.19,50961.0,132.4465,132.546,132.2774,132.5062,50961.0
2022-04-11 15:40:00,133.19,133.2,132.87,132.92,79604.0,132.5062,132.5161,132.1878,132.2376,79604.0
2022-04-11 15:50:00,132.88,133.12,132.71,133.12,166520.0,132.1978,132.4366,132.0287,132.4366,166520.0
2022-04-12 09:30:00,133.7,135.3,133.66,134.9,29492.0,133.0136,134.6054,132.9738,134.2074,29492.0
2022-04-12 09:40:00,135.15,135.32,134.46,134.46,23394.0,134.4561,134.6253,133.7697,133.7697,23394.0
2022-04-12 09:50:00,134.5,134.86,134.29,134.59,30314.0,133.8095,134.1676,133.6006,133.899,30314.0
2022-04-12 10:00:00,134.47,134.57,133.98,134.3,35992.0,133.7796,133.8791,133.2921,133.6105,35992.0
2022-04-12 10:10:00,134.23,134.24,133.62,134.1,16027.0,133.5409,133.5508,132.934,133.4115,16027.0
2022-04-12 10:20:00,134.02,134.11,133.19,133.43,14719.0,133.3319,133.4215,132.5062,132.745,14719.0
2022-04-12 10:30:00,133.42,133.93,133.41,133.9,21399.0,132.735,133.2424,132.7251,133.2126,21399.0
2022-04-12 10:40:00,133.9,133.9,133.39,133.59,9357.0,133.2126,133.2126,132.7052,132.9041,9357.0
2022-04-12 10:50:00,133.68,133.93,133.56,133.63,26897.0,132.9937,133.2424,132.8743,132.9439,26897.0
2022-04-12 11:00:00,133.6,133.66,133.24,133.27,35301.0,132.9141,132.9738,132.5559,132.5858,35301.0
2022-04-12 11:10:00,133.32,133.5,132.95,133.36,31256.0,132.6355,132.8146,132.2674,132.6753,31256.0
2022-04-12 11:20:00,133.35,133.42,133.0,133.38,20957.0,132.6654,132.735,132.3172,132.6952,20957.0
2022-04-12 11:30:00,133.41,134.22,133.41,134.12,21187.0,132.7251,133.5309,132.7251,133.4314,21187.0
2022-04-12 11:40:00,134.18,134.19,133.85,134.01,25176.0,133.4911,133.5011,133.1628,133.322,25176.0
2022-04-12 11:50:00,133.96,134.08,133.88,134.06,10480.0,133.2722,133.3916,133.1927,133.3717,10480.0
2022-04-12 12:00:00,134.16,134.23,133.96,134.2,25558.0,133.4712,133.5409,133.2722,133.511,25558.0
2022-04-12 12:10:00,134.17,134.17,133.83,133.9,23644.0,133.4812,133.4812,133.1429,133.2126,23644.0
2022-04-12 12:20:00,133.87,134.05,133.77,133.91,25026.0,133.1827,133.3618,133.0832,133.2225,25026.0
2022-04-12 12:30:00,133.86,134.04,133.76,134.03,53628.0,133.1728,133.3518,133.0733,133.3419,53628.0
2022-04-12 12:40:00,134.0,134.18,133.84,133.99,13960.0,133.312,133.4911,133.1529,133.3021,13960.0
2022-04-12 12:50:00,133.96,134.07,133.92,134.0,16066.0,133.2722,133.3817,133.2325,133.312,16066.0
2022-04-12 13:00:00,134.02,134.04,133.72,133.97,20758.0,133.3319,133.3518,133.0335,133.2822,20758.0
2022-04-12 13:10:00,133.94,134.16,133.86,133.98,10364.0,133.2523,133.4712,133.1728,133.2921,10364.0
2022-04-12 13:20:00,134.02,134.12,133.86,133.92,11046.0,133.3319,133.4314,133.1728,133.2325,11046.0
2022-04-12 13:30:00,133.89,134.06,133.85,133.92,15445.0,133.2026,133.3717,133.1628,133.2325,15445.0
2022-04-12 13:40:00,133.89,133.95,133.37,133.62,29891.0,133.2026,133.2623,132.6853,132.934,29891.0
2022-04-12 13:50:00,133.56,133.57,132.78,133.3,24593.0,132.8743,132.8842,132.0983,132.6156,24593.0
2022-04-12 14:00:00,133.3,133.55,133.24,133.47,26682.0,132.6156,132.8644,132.5559,132.7848,26682.0
2022-04-12 14:10:00,133.36,133.41,133.2,133.33,24439.0,132.6753,132.7251,132.5161,132.6455,24439.0
2022-04-12 14:20:00,133.33,133.38,133.26,133.33,18056.0,132.6455,132.6952,132.5758,132.6455,18056.0
2022-04-12 14:30:00,133.34,133.54,133.25,133.34,19114.0,132.6554,132.8544,132.5659,132.6554,19114.0
2022-04-12 14:40:00,133.31,133.42,132.94,133.42,79274.0,132.6256,132.735,132.2575,132.735,79274.0
2022-04-12 14:50:00,133.44,133.53,133.23,133.32,9226.0,132.7549,132.8445,132.546,132.6355,9226.0
2022-04-12 15:00:00,133.31,133.31,132.87,132.9,21875.0,132.6256,132.6256,132.1878,132.2177,21875.0
2022-04-12 15:10:00,132.89,133.1,132.88,133.08,11627.0,132.2077,132.4167,132.1978,132.3968,11627.0
2022-04-12 15:20:00,133.15,133.28,133.06,133.28,29411.0,132.4664,132.5957,132.3769,132.5957,29411.0
2022-04-12 15:30:00,133.29,133.33,132.89,133.31,53026.0,132.6057,132.6455,132.2077,132.6256,53026.0
2022-04-12 15:40:00,133.26,133.69,133.16,133.65,56880.0,132.5758,133.0036,132.4764,132.9638,56880.0
2022-04-12 15:50:00,133.59,134.06,133.53,134.0,149977.0,132.9041,133.3717,132.8445,133.312,149977.0
2022-04-13 09:30:00,133.97,134.52,133.83,134.44,23162.0,133.2822,133.8294,133.1429,133.7498,23162.0
2022-04-13 09:40:00,134.53,135.37,134.22,134.7,19715.0,133.8393,134.675,133.5309,134.0084,19715.0
2022-04-13 09:50:00,134.9,135.14,134.52,134.59,12782.0,134.2074,134.4462,133.8294,133.899,12782.0
2022-04-13 10:00:00,134.69,134.75,134.06,134.4,20819.0,133.9985,134.0582,133.3717,133.71,20819.0
2022-04-13 10:10:00,134.46,134.65,134.28,134.38,16709.0,133.7697,133.9587,133.5906,133.6901,16709.0
2022-04-13 10:20:00,134.4,134.55,133.66,133.76,21899.0,133.71,133.8592,132.9738,133.0733,21899.0
2022-04-13 10:30:00,133.66,134.26,133.65,134.18,20460.0,132.9738,133.5707,132.9638,133.4911,20460.0
2022-04-13 10:40:00,134.21,134.77,134.18,134.41,10616.0,133.521,134.0781,133.4911,133.7199,10616.0
2022-04-13 10:50:00,134.4,134.63,134.16,134.63,10158.0,133.71,133.9388,133.4712,133.9388,10158.0
2022-04-13 11:00:00,134.69,134.93,134.64,134.69,8129.0,133.9985,134.2373,133.9488,133.9985,8129.0
2022-04-13 11:10:00,134.61,134.76,134.26,134.26,8734.0,133.9189,134.0681,133.5707,133.5707,8734.0
2022-04-13 11:20:00,134.25,134.5,134.23,134.37,9317.0,133.5608,133.8095,133.5409,133.6801,9317.0
2022-04-13 11:30:00,134.41,134.63,134.37,134.51,10824.0,133.7199,133.9388,133.6801,133.8194,10824.0
2022-04-13 11:40:00,134.47,134.52,134.22,134.52,16962.0,133.7796,133.8294,133.5309,133.8294,16962.0
2022-04-13 11:50:00,134.54,135.0,134.41,134.92,23449.0,133.8493,134.3069,133.7199,134.2273,23449.0
2022-04-13 12:00:00,134.93,134.95,134.49,134.54,7753.0,134.2373,134.2572,133.7995,133.8493,7753.0
2022-04-13 12:10:00,134.48,134.77,134.41,134.72,14341.0,133.7896,134.0781,133.7199,134.0283,14341.0
2022-04-13 12:20:00,134.73,134.84,134.53,134.53,9719.0,134.0383,134.1477,133.8393,133.8393,9719.0
2022-04-13 12:30:00,134.51,135.0,134.5,134.94,10526.0,133.8194,134.3069,133.8095,134.2472,10526.0
2022-04-13 12:40:00,134.94,135.17,134.88,134.95,6957.0,134.2472,134.476,134.1875,134.2572,6957.0
2022-04-13 12:50:00,134.92,134.95,134.55,134.55,13766.0,134.2273,134.2572,133.8592,133.8592,13766.0
2022-04-13 13:00:00,134.74,134.87,134.68,134.72,6964.0,134.0482,134.1776,133.9885,134.0283,6964.0
2022-04-13 13:10:00,134.71,134.85,134.42,134.49,6944.0,134.0184,134.1577,133.7299,133.7995,6944.0
2022-04-13 13:20:00,134.48,134.63,134.48,134.5,6290.0,133.7896,133.9388,133.7896,133.8095,6290.0
2022-04-13 13:30:00,134.53,134.56,134.25,134.33,12439.0,133.8393,133.8692,133.5608,133.6403,12439.0
2022-04-13 13:40:00,134.33,134.5,134.27,134.5,8403.0,133.6403,133.8095,133.5807,133.8095,8403.0
2022-04-13 13:50:00,134.45,134.56,134.27,134.56,11002.0,133.7597,133.8692,133.5807,133.8692,11002.0
2022-04-13 14:00:00,134.48,134.69,134.36,134.64,7993.0,133.7896,133.9985,133.6702,133.9488,7993.0
2022-04-13 14:10:00,134.61,134.87,134.51,134.87,12636.0,133.9189,134.1776,133.8194,134.1776,12636.0
2022-04-13 14:20:00,134.92,135.0,134.77,134.82,11125.0,134.2273,134.3069,134.0781,134.1278,11125.0
2022-04-13 14:30:00,134.75,134.79,134.55,134.61,7598.0,134.0582,134.098,133.8592,133.9189,7598.0
2022-04-13 14:40:00,134.64,134.93,134.61,134.82,11327.0,133.9488,134.2373,133.9189,134.1278,11327.0
2022-04-13 14:50:00,134.86,135.06,134.75,134.96,8129.0,134.1676,134.3666,134.0582,134.2671,8129.0
2022-04-13 15:00:00,134.89,135.06,134.76,135.03,15413.0,134.1975,134.3666,134.0681,134.3368,15413.0
2022-04-13 15:10:00,135.03,135.05,134.87,134.91,7233.0,134.3368,134.3566,134.1776,134.2174,7233.0
2022-04-13 15:20:00,134.89,134.9,134.72,134.77,16969.0,134.1975,134.2074,134.0283,134.0781,16969.0
2022-04-13 15:30:00,134.78,135.02,134.78,134.82,22762.0,134.088,134.3268,134.088,134.1278,22762.0
2022-04-13 15:40:00,134.8,134.93,134.68,134.83,33141.0,134.1079,134.2373,133.9885,134.1378,33141.0
2022-04-13 15:50:00,134.81,134.83,134.51,134.75,140448.0,134.1179,134.1378,133.8194,134.0582,140448.0
2022-04-14 09:30:00,134.87,135.6,134.87,134.91,37817.0,134.1776,134.9038,134.1776,134.2174,37817.0
2022-04-14 09:40:00,134.75,135.29,134.59,135.08,24744.0,134.0582,134.5954,133.899,134.3865,24744.0
2022-04-14 09:50:00,135.16,136.12,135.01,136.06,20235.0,134.4661,135.4212,134.3169,135.3615,20235.0
2022-04-14 10:00:00,136.18,136.74,136.08,136.29,12880.0,135.4808,136.038,135.3814,135.5903,12880.0
2022-04-14 10:10:00,136.3,136.3,135.73,136.16,21644.0,135.6002,135.6002,135.0332,135.461,21644.0
2022-04-14 10:20:00,136.23,136.54,136.12,136.14,11016.0,135.5306,135.839,135.4212,135.4411,11016.0
2022-04-14 10:30:00,136.23,136.42,135.76,135.89,25466.0,135.5306,135.7196,135.063,135.1923,25466.0
2022-04-14 10:40:00,135.93,136.48,135.91,136.34,16413.0,135.2321,135.7793,135.2122,135.64,16413.0
2022-04-14 10:50:00,136.27,136.46,136.04,136.25,11083.0,135.5704,135.7594,135.3416,135.5505,11083.0
2022-04-14 11:00:00,136.18,136.44,136.15,136.42,22631.0,135.4808,135.7395,135.451,135.7196,22631.0
2022-04-14 11:10:00,136.37,136.62,136.13,136.53,9896.0,135.6699,135.9186,135.4311,135.8291,9896.0
2022-04-14 11:20:00,136.53,136.69,136.45,136.57,8034.0,135.8291,135.9882,135.7495,135.8688,8034.0
2022-04-14 11:30:00,136.6,136.67,136.48,136.5,12641.0,135.8987,135.9683,135.7793,135.7992,12641.0
2022-04-14 11:40:00,136.56,136.56,135.97,136.11,11128.0,135.8589,135.8589,135.2719,135.4112,11128.0
2022-04-14 11:50:00,136.06,136.15,135.83,135.98,8342.0,135.3615,135.451,135.1326,135.2819,8342.0
2022-04-14 12:00:00,136.0,136.06,135.71,135.84,17411.0,135.3018,135.3615,135.0133,135.1426,17411.0
2022-04-14 12:10:00,135.83,136.11,135.83,135.86,12171.0,135.1326,135.4112,135.1326,135.1625,12171.0
2022-04-14 12:20:00,135.81,135.89,135.71,135.88,7283.0,135.1127,135.1923,135.0133,135.1824,7283.0
2022-04-14 12:30:00,135.87,136.05,135.72,135.73,8535.0,135.1724,135.3515,135.0232,135.0332,8535.0
2022-04-14 12:40:00,135.72,135.8,135.6,135.65,10537.0,135.0232,135.1028,134.9038,134.9536,10537.0
2022-04-14 12:50:00,135.63,135.63,135.3,135.56,8965.0,134.9337,134.9337,134.6054,134.864,8965.0
2022-04-14 13:00:00,135.58,135.71,135.4,135.71,16894.0,134.8839,135.0133,134.7049,135.0133,16894.0
2022-04-14 13:10:00,135.74,136.06,135.74,135.92,15164.0,135.0431,135.3615,135.0431,135.2222,15164.0
2022-04-14 13:20:00,135.92,135.96,135.76,135.89,18559.0,135.2222,135.262,135.063,135.1923,18559.0
2022-04-14 13:30:00,135.95,136.21,135.93,136.04,12189.0,135.252,135.5107,135.2321,135.3416,12189.0
2022-04-14 13:40:00,136.08,136.13,135.96,135.96,15324.0,135.3814,135.4311,135.262,135.262,15324.0
2022-04-14 13:50:00,135.99,136.12,135.96,136.09,13268.0,135.2918,135.4212,135.262,135.3913,13268.0
2022-04-14 14:00:00,136.1,136.53,136.03,136.53,14782.0,135.4013,135.8291,135.3316,135.8291,14782.0
2022-04-14 14:10:00,136.5,136.59,136.22,136.24,11839.0,135.7992,135.8887,135.5206,135.5405,11839.0
2022-04-14 14:20:00,136.21,136.29,136.07,136.13,8861.0,135.5107,135.5903,135.3714,135.4311,8861.0
2022-04-14 14:30:00,136.15,136.15,135.92,136.09,13425.0,135.451,135.451,135.2222,135.3913,13425.0
2022-04-14 14:40:00,136.11,136.34,136.09,136.28,19861.0,135.4112,135.64,135.3913,135.5803,19861.0
2022-04-14 14:50:00,136.32,136.33,135.77,136.03,48223.0,135.6201,135.6301,135.073,135.3316,48223.0
2022-04-14 15:00:00,136.0,136.01,135.75,135.75,18984.0,135.3018,135.3117,135.0531,135.0531,18984.0
2022-04-14 15:10:00,135.78,136.08,135.65,136.03,29606.0,135.0829,135.3814,134.9536,135.3316,29606.0
2022-04-14 15:20:00,136.05,136.08,135.96,136.0,16554.0,135.3515,135.3814,135.262,135.3018,16554.0
2022-04-14 15:30:00,135.99,136.06,135.77,135.8,32513.0,135.2918,135.3615,135.073,135.1028,32513.0
2022-04-14 15:40:00,135.78,135.96,135.64,135.66,41732.0,135.0829,135.262,134.9436,134.9635,41732.0
2022-04-14 15:50:00,135.66,135.73,135.11,135.14,190938.0,134.9635,135.0332,134.4163,134.4462,190938.0
2022-04-18 09:30:00,134.87,136.36,134.81,136.13,25918.0,134.1776,135.6599,134.1179,135.4311,25918.0
2022-04-18 09:40:00,135.98,136.73,135.73,136.62,16283.0,135.2819,136.028,135.0332,135.9186,16283.0
2022-04-18 09:50:00,136.49,136.49,135.9,136.47,5719.0,135.7893,135.7893,135.2023,135.7694,5719.0
2022-04-18 10:00:00,136.37,136.67,135.98,135.98,14548.0,135.6699,135.9683,135.2819,135.2819,14548.0
2022-04-18 10:10:00,136.05,136.38,136.02,136.36,17553.0,135.3515,135.6798,135.3217,135.6599,17553.0
2022-04-18 10:20:00,136.29,136.47,135.55,135.83,18101.0,135.5903,135.7694,134.8541,135.1326,18101.0
2022-04-18 10:30:00,135.89,136.36,135.86,136.36,10217.0,135.1923,135.6599,135.1625,135.6599,10217.0
2022-04-18 10:40:00,136.34,136.68,136.3,136.64,4369.0,135.64,135.9783,135.6002,135.9385,4369.0
2022-04-18 10:50:00,136.56,136.69,136.15,136.28,11452.0,135.8589,135.9882,135.451,135.5803,11452.0
2022-04-18 11:00:00,136.24,136.37,136.15,136.24,10194.0,135.5405,135.6699,135.451,135.5405,10194.0
2022-04-18 11:10:00,136.31,136.4,135.98,136.1,11778.0,135.6102,135.6997,135.2819,135.4013,11778.0
2022-04-18 11:20:00,136.17,136.23,135.87,135.94,8817.0,135.4709,135.5306,135.1724,135.2421,8817.0
2022-04-18 11:30:00,135.94,136.19,135.78,136.02,12418.0,135.2421,135.4908,135.0829,135.3217,12418.0
2022-04-18 11:40:00,135.92,135.99,135.79,135.99,19998.0,135.2222,135.2918,135.0928,135.2918,19998.0
2022-04-18 11:50:00,135.99,136.07,135.91,136.02,14075.0,135.2918,135.3714,135.2122,135.3217,14075.0
2022-04-18 12:00:00,136.06,136.07,135.81,136.0,12692.0,135.3615,135.3714,135.1127,135.3018,12692.0
2022-04-18 12:10:00,136.04,136.14,135.92,136.01,24578.0,135.3416,135.4411,135.2222,135.3117,24578.0
2022-04-18 12:20:00,136.07,136.13,135.94,136.06,14603.0,135.3714,135.4311,135.2421,135.3615,14603.0
2022-04-18 12:30:00,136.04,136.14,135.9,136.11,43257.0,135.3416,135.4411,135.2023,135.4112,43257.0
2022-04-18 12:40:00,136.1,136.27,135.97,136.25,21965.0,135.4013,135.5704,135.2719,135.5505,21965.0
2022-04-18 12:50:00,136.26,136.73,136.26,136.69,14190.0,135.5604,136.028,135.5604,135.9882,14190.0
2022-04-18 13:00:00,136.78,136.95,136.53,136.95,16664.0,136.0778,136.2469,135.8291,136.2469,16664.0
2022-04-18 13:10:00,136.91,137.14,136.86,136.89,23636.0,136.2071,136.4359,136.1574,136.1872,23636.0
2022-04-18 13:20:00,136.87,136.92,136.66,136.77,5145.0,136.1673,136.217,135.9584,136.0678,5145.0
2022-04-18 13:30:00,136.81,137.04,136.76,137.03,17282.0,136.1076,136.3364,136.0579,136.3265,17282.0
2022-04-18 13:40:00,137.0,137.15,136.83,137.05,7272.0,136.2966,136.4459,136.1275,136.3464,7272.0
2022-04-18 13:50:00,137.02,137.29,136.94,137.12,9958.0,136.3165,136.5851,136.2369,136.416,9958.0
2022-04-18 14:00:00,137.19,137.21,136.7,136.7,5765.0,136.4857,136.5056,135.9982,135.9982,5765.0
2022-04-18 14:10:00,136.67,136.97,136.58,136.77,7481.0,135.9683,136.2668,135.8788,136.0678,7481.0
2022-04-18 14:20:00,136.71,136.86,136.53,136.63,10310.0,136.0081,136.1574,135.8291,135.9285,10310.0
2022-04-18 14:30:00,136.63,136.86,136.63,136.86,16436.0,135.9285,136.1574,135.9285,136.1574,16436.0
2022-04-18 14:40:00,136.87,136.88,136.51,136.66,9456.0,136.1673,136.1773,135.8092,135.9584,9456.0
2022-04-18 14:50:00,136.6,136.76,136.49,136.53,11047.0,135.8987,136.0579,135.7893,135.8291,11047.0
2022-04-18 15:00:00,136.63,136.7,136.34,136.48,10048.0,135.9285,135.9982,135.64,135.7793,10048.0
2022-04-18 15:10:00,136.49,136.63,136.27,136.32,8509.0,135.7893,135.9285,135.5704,135.6201,8509.0
2022-04-18 15:20:00,136.34,136.41,136.18,136.21,12706.0,135.64,135.7097,135.4808,135.5107,12706.0
2022-04-18 15:30:00,136.2,136.26,135.99,136.09,30218.0,135.5007,135.5604,135.2918,135.3913,30218.0
2022-04-18 15:40:00,136.04,136.2,135.95,136.02,38383.0,135.3416,135.5007,135.252,135.3217,38383.0
2022-04-18 15:50:00,135.99,136.43,135.87,136.43,65507.0,135.2918,135.7296,135.1724,135.7296,65507.0
2022-04-19 09:30:00,136.52,136.91,135.84,136.68,14344.0,135.8191,136.2071,135.1426,135.9783,14344.0
2022-04-19 09:40:00,136.92,137.74,136.89,137.66,5153.0,136.217,137.0328,136.1872,136.9532,5153.0
2022-04-19 09:50:00,137.61,137.96,137.51,137.82,14883.0,136.9035,137.2517,136.804,137.1124,14883.0
2022-04-19 10:00:00,137.89,138.39,137.88,138.2,18564.0,137.1821,137.6795,137.1721,137.4905,18564.0
2022-04-19 10:10:00,138.26,138.43,137.87,137.88,8484.0,137.5502,137.7193,137.1622,137.1721,8484.0
2022-04-19 10:20:00,137.92,138.24,137.92,138.19,4121.0,137.2119,137.5303,137.2119,137.4805,4121.0
2022-04-19 10:30:00,138.16,138.91,138.13,138.86,13834.0,137.4507,138.1968,137.4208,138.1471,13834.0
2022-04-19 10:40:00,138.87,139.01,138.5,138.5,19120.0,138.157,138.2963,137.7889,137.7889,19120.0
2022-04-19 10:50:00,138.47,138.81,138.39,138.72,10526.0,137.7591,138.0973,137.6795,138.0078,10526.0
2022-04-19 11:00:00,138.69,138.81,138.34,138.39,25483.0,137.978,138.0973,137.6298,137.6795,25483.0
2022-04-19 11:10:00,138.41,138.67,137.99,138.2,11925.0,137.6994,137.9581,137.2816,137.4905,11925.0
2022-04-19 11:20:00,138.21,138.25,137.99,138.0,15074.0,137.5004,137.5402,137.2816,137.2915,15074.0
2022-04-19 11:30:00,137.99,138.17,137.94,138.17,7358.0,137.2816,137.4606,137.2318,137.4606,7358.0
2022-04-19 11:40:00,138.16,138.28,138.0,138.16,12294.0,137.4507,137.5701,137.2915,137.4507,12294.0
2022-04-19 11:50:00,138.2,138.53,138.2,138.47,8255.0,137.4905,137.8188,137.4905,137.7591,8255.0
2022-04-19 12:00:00,138.41,138.51,138.24,138.51,17191.0,137.6994,137.7989,137.5303,137.7989,17191.0
2022-04-19 12:10:00,138.49,138.51,138.33,138.48,9986.0,137.779,137.7989,137.6198,137.769,9986.0
2022-04-19 12:20:00,138.5,138.62,138.46,138.57,3051.0,137.7889,137.9083,137.7491,137.8586,3051.0
2022-04-19 12:30:00,138.53,138.59,138.39,138.39,8691.0,137.8188,137.8785,137.6795,137.6795,8691.0
2022-04-19 12:40:00,138.39,138.65,138.35,138.52,9043.0,137.6795,137.9382,137.6397,137.8088,9043.0
2022-04-19 12:50:00,138.49,138.74,138.49,138.64,8677.0,137.779,138.0277,137.779,137.9282,8677.0
2022-04-19 13:00:00,138.63,139.0,138.6,138.91,14872.0,137.9183,138.2864,137.8884,138.1968,14872.0
2022-04-19 13:10:00,138.93,139.14,138.91,139.08,11115.0,138.2167,138.4257,138.1968,138.366,11115.0
2022-04-19 13:20:00,139.12,139.2,138.83,138.83,17047.0,138.4058,138.4853,138.1172,138.1172,17047.0
2022-04-19 13:30:00,138.78,138.95,138.68,138.9,21451.0,138.0675,138.2366,137.968,138.1869,21451.0
2022-04-19 13:40:00,138.91,138.97,138.79,138.97,12314.0,138.1968,138.2565,138.0774,138.2565,12314.0
2022-04-19 13:50:00,139.0,139.22,138.77,138.77,10681.0,138.2864,138.5052,138.0576,138.0576,10681.0
2022-04-19 14:00:00,138.77,138.95,138.77,138.94,8523.0,138.0576,138.2366,138.0576,138.2267,8523.0
2022-04-19 14:10:00,139.0,139.04,138.56,138.6,9756.0,138.2864,138.3262,137.8486,137.8884,9756.0
2022-04-19 14:20:00,138.59,138.73,138.41,138.5,13439.0,137.8785,138.0178,137.6994,137.7889,13439.0
2022-04-19 14:30:00,138.5,138.53,138.26,138.47,9351.0,137.7889,137.8188,137.5502,137.7591,9351.0
2022-04-19 14:40:00,138.5,138.51,138.36,138.44,10464.0,137.7889,137.7989,137.6497,137.7292,10464.0
2022-04-19 14:50:00,138.47,138.51,137.98,138.17,14714.0,137.7591,137.7989,137.2716,137.4606,14714.0
2022-04-19 15:00:00,138.14,138.27,137.99,138.15,10812.0,137.4308,137.5601,137.2816,137.4407,10812.0
2022-04-19 15:10:00,138.14,138.51,138.13,138.45,15238.0,137.4308,137.7989,137.4208,137.7392,15238.0
2022-04-19 15:20:00,138.45,138.52,138.34,138.44,15963.0,137.7392,137.8088,137.6298,137.7292,15963.0
2022-04-19 15:30:00,138.43,138.61,138.35,138.61,17764.0,137.7193,137.8984,137.6397,137.8984,17764.0
2022-04-19 15:40:00,138.61,138.73,138.51,138.69,34592.0,137.8984,138.0178,137.7989,137.978,34592.0
2022-04-19 15:50:00,138.67,138.97,138.67,138.92,92011.0,137.9581,138.2565,137.9581,138.2068,92011.0
2022-04-20 09:30:00,137.56,140.04,137.38,138.66,79745.0,136.8538,139.321,136.6747,137.9481,79745.0
2022-04-20 09:40:00,138.93,138.93,137.42,137.68,8980.0,138.2167,138.2167,136.7145,136.9731,8980.0
2022-04-20 09:50:00,137.55,138.58,137.46,138.55,20320.0,136.8438,137.8685,136.7543,137.8387,20320.0
2022-04-20 10:00:00,138.41,138.96,137.94,138.9,14988.0,137.6994,138.2466,137.2318,138.1869,14988.0
2022-04-20 10:10:00,139.0,139.3,138.57,139.09,28463.0,138.2864,138.5848,137.8586,138.3759,28463.0
2022-04-20 10:20:00,138.95,139.46,138.77,139.41,16005.0,138.2366,138.744,138.0576,138.6943,16005.0
2022-04-20 10:30:00,139.4,139.82,139.26,139.54,16190.0,138.6843,139.1022,138.545,138.8236,16190.0
2022-04-20 10:40:00,139.59,139.59,139.09,139.37,9999.0,138.8733,138.8733,138.3759,138.6545,9999.0
2022-04-20 10:50:00,139.31,139.55,138.85,138.85,15869.0,138.5948,138.8335,138.1371,138.1371,15869.0
2022-04-20 11:00:00,138.85,138.86,138.15,138.15,17938.0,138.1371,138.1471,137.4407,137.4407,17938.0
2022-04-20 11:10:00,138.16,138.21,137.31,137.39,26658.0,137.4507,137.5004,136.605,136.6846,26658.0
2022-04-20 11:20:00,137.34,137.34,136.58,136.89,43459.0,136.6349,136.6349,135.8788,136.1872,43459.0
2022-04-20 11:30:00,136.91,137.65,136.72,137.22,65117.0,136.2071,136.9433,136.0181,136.5155,65117.0
2022-04-20 11:40:00,137.24,137.6,137.02,137.22,28203.0,136.5354,136.8936,136.3165,136.5155,28203.0
2022-04-20 11:50:00,137.26,137.26,136.57,137.14,23589.0,136.5553,136.5553,135.8688,136.4359,23589.0
2022-04-20 12:00:00,137.11,137.13,136.75,137.04,24194.0,136.4061,136.426,136.0479,136.3364,24194.0
2022-04-20 12:10:00,137.27,137.27,136.87,137.01,14603.0,136.5653,136.5653,136.1673,136.3066,14603.0
2022-04-20 12:20:00,137.02,137.37,137.0,137.28,10410.0,136.3165,136.6647,136.2966,136.5752,10410.0
2022-04-20 12:30:00,137.25,138.0,137.25,138.0,13908.0,136.5454,137.2915,136.5454,137.2915,13908.0
2022-04-20 12:40:00,138.05,138.14,137.78,137.87,10613.0,137.3412,137.4308,137.0726,137.1622,10613.0
2022-04-20 12:50:00,137.94,138.35,137.89,138.09,27451.0,137.2318,137.6397,137.1821,137.381,27451.0
2022-04-20 13:00:00,138.07,138.33,137.94,138.16,9579.0,137.3611,137.6198,137.2318,137.4507,9579.0
2022-04-20 13:10:00,138.09,138.36,137.9,137.9,14762.0,137.381,137.6497,137.192,137.192,14762.0
2022-04-20 13:20:00,137.88,138.23,137.7,138.11,7293.0,137.1721,137.5203,136.993,137.4009,7293.0
2022-04-20 13:30:00,138.11,138.32,137.95,138.0,15279.0,137.4009,137.6099,137.2418,137.2915,15279.0
2022-04-20 13:40:00,137.98,138.08,137.94,138.0,10578.0,137.2716,137.3711,137.2318,137.2915,10578.0
2022-04-20 13:50:00,138.05,138.12,137.79,138.06,13425.0,137.3412,137.4109,137.0826,137.3512,13425.0
2022-04-20 14:00:00,138.09,138.3,137.91,138.24,25623.0,137.381,137.59,137.202,137.5303,25623.0
2022-04-20 14:10:00,138.23,138.29,137.82,137.85,12182.0,137.5203,137.58,137.1124,137.1423,12182.0
2022-04-20 14:20:00,137.8,138.11,137.75,137.84,19246.0,137.0925,137.4009,137.0428,137.1323,19246.0
2022-04-20 14:30:00,137.84,138.03,137.68,137.86,23754.0,137.1323,137.3213,136.9731,137.1522,23754.0
2022-04-20 14:40:00,137.86,138.03,137.78,137.97,21407.0,137.1522,137.3213,137.0726,137.2617,21407.0
2022-04-20 14:50:00,137.98,138.01,137.63,137.68,22583.0,137.2716,137.3015,136.9234,136.9731,22583.0
2022-04-20 15:00:00,137.75,137.85,137.6,137.68,11959.0,137.0428,137.1423,136.8936,136.9731,11959.0
2022-04-20 15:10:00,137.72,138.07,137.7,138.03,9454.0,137.0129,137.3611,136.993,137.3213,9454.0
2022-04-20 15:20:00,138.05,138.17,137.98,138.03,12284.0,137.3412,137.4606,137.2716,137.3213,12284.0
2022-04-20 15:30:00,138.05,138.12,137.86,138.0,23561.0,137.3412,137.4109,137.1522,137.2915,23561.0
2022-04-20 15:40:00,137.97,138.24,137.85,138.05,32580.0,137.2617,137.5303,137.1423,137.3412,32580.0
2022-04-20 15:50:00,138.05,138.1,137.73,137.85,114142.0,137.3412,137.391,137.0229,137.1423,114142.0
2022-04-21 09:30:00,139.17,139.17,137.33,138.1,65068.0,138.4555,138.4555,136.6249,137.391,65068.0
2022-04-21 09:40:00,137.88,138.12,137.56,137.96,14993.0,137.1721,137.4109,136.8538,137.2517,14993.0
2022-04-21 09:50:00,137.96,138.01,137.53,137.57,16999.0,137.2517,137.3015,136.8239,136.8637,16999.0
2022-04-21 10:00:00,137.52,137.53,136.86,137.24,53215.0,136.814,136.8239,136.1574,136.5354,53215.0
2022-04-21 10:10:00,137.25,137.25,136.33,136.63,37376.0,136.5454,136.5454,135.6301,135.9285,37376.0
2022-04-21 10:20:00,136.64,136.87,136.46,136.59,29948.0,135.9385,136.1673,135.7594,135.8887,29948.0
2022-04-21 10:30:00,136.59,136.81,136.43,136.72,26914.0,135.8887,136.1076,135.7296,136.0181,26914.0
2022-04-21 10:40:00,136.73,136.81,135.35,135.78,165388.0,136.028,136.1076,134.6551,135.0829,165388.0
2022-04-21 10:50:00,135.7,136.02,135.42,135.62,45647.0,135.0033,135.3217,134.7247,134.9237,45647.0
2022-04-21 11:00:00,135.62,135.91,135.41,135.66,35856.0,134.9237,135.2122,134.7148,134.9635,35856.0
2022-04-21 11:10:00,135.6,135.84,134.49,134.92,62889.0,134.9038,135.1426,133.7995,134.2273,62889.0
2022-04-21 11:20:00,134.99,134.99,134.17,134.34,84094.0,134.297,134.297,133.4812,133.6503,84094.0
2022-04-21 11:30:00,134.34,134.34,133.63,133.86,71097.0,133.6503,133.6503,132.9439,133.1728,71097.0
2022-04-21 11:40:00,133.84,134.31,133.75,133.96,34251.0,133.1529,133.6204,133.0633,133.2722,34251.0
2022-04-21 11:50:00,133.89,133.89,133.2,133.2,60152.0,133.2026,133.2026,132.5161,132.5161,60152.0
2022-04-21 12:00:00,133.23,133.26,132.01,132.1,48033.0,132.546,132.5758,131.3323,131.4218,48033.0
2022-04-21 12:10:00,132.12,132.32,131.7,131.94,162478.0,131.4417,131.6407,131.0238,131.2626,162478.0
2022-04-21 12:20:00,131.95,132.0,130.88,131.12,42495.0,131.2726,131.3223,130.2081,130.4468,42495.0
2022-04-21 12:30:00,131.12,131.68,130.92,131.0,48311.0,130.4468,131.004,130.2479,130.3274,48311.0
2022-04-21 12:40:00,131.0,131.81,130.99,131.23,28439.0,130.3274,131.1333,130.3175,130.5563,28439.0
2022-04-21 12:50:00,131.18,131.24,130.77,130.78,27868.0,130.5065,130.5662,130.0986,130.1086,27868.0
2022-04-21 13:00:00,130.78,130.92,129.82,130.21,31551.0,130.1086,130.2479,129.1535,129.5415,31551.0
2022-04-21 13:10:00,130.17,130.46,129.87,129.89,41478.0,129.5017,129.7902,129.2032,129.2231,41478.0
2022-04-21 13:20:00,129.89,130.48,129.8,130.34,34714.0,129.2231,129.8101,129.1336,129.6708,34714.0
2022-04-21 13:30:00,130.34,130.62,129.72,129.72,18863.0,129.6708,129.9494,129.054,129.054,18863.0
2022-04-21 13:40:00,129.72,129.92,129.38,129.59,31377.0,129.054,129.253,128.7158,128.9247,31377.0
2022-04-21 13:50:00,129.58,129.63,128.79,128.84,30823.0,128.9147,128.9645,128.1288,128.1785,30823.0
2022-04-21 14:00:00,128.83,129.41,128.75,129.37,56732.0,128.1686,128.7456,128.089,128.7058,56732.0
2022-04-21 14:10:00,129.39,129.72,128.85,129.08,35143.0,128.7257,129.054,128.1885,128.4173,35143.0
2022-04-21 14:20:00,129.07,129.11,128.67,128.91,26390.0,128.4074,128.4471,128.0094,128.2482,26390.0
2022-04-21 14:30:00,128.91,129.21,128.1,128.35,46677.0,128.2482,128.5466,127.4423,127.691,46677.0
2022-04-21 14:40:00,128.36,128.47,127.84,127.92,49734.0,127.701,127.8104,127.1837,127.2633,49734.0
2022-04-21 14:50:00,127.94,128.07,127.78,128.05,43702.0,127.2832,127.4125,127.124,127.3926,43702.0
2022-04-21 15:00:00,128.05,128.05,126.78,126.96,64871.0,127.3926,127.3926,126.1291,126.3082,64871.0
2022-04-21 15:10:00,126.92,127.49,126.9,127.14,29883.0,126.2684,126.8355,126.2485,126.4873,29883.0
2022-04-21 15:20:00,127.14,127.24,126.73,127.01,58254.0,126.4873,126.5867,126.0794,126.3579,58254.0
2022-04-21 15:30:00,127.01,127.05,125.36,125.5,74240.0,126.3579,126.3977,124.7164,124.8557,74240.0
2022-04-21 15:40:00,125.6,125.71,124.66,124.67,203680.0,124.9552,125.0646,124.02,124.0299,203680.0
2022-04-21 15:50:00,124.6,125.33,124.38,125.2,339374.0,123.9603,124.6866,123.7414,124.5572,339374.0
2022-04-22 09:30:00,124.24,124.88,122.06,122.23,89933.0,123.6021,124.2389,121.4333,121.6025,89933.0
2022-04-22 09:40:00,122.33,123.0,121.53,121.92,76366.0,121.702,122.3685,120.9061,121.2941,76366.0
2022-04-22 09:50:00,122.0,122.09,121.05,121.47,107609.0,121.3736,121.4632,120.4285,120.8464,107609.0
2022-04-22 10:00:00,121.45,122.83,121.42,121.95,67316.0,120.8265,122.1994,120.7966,121.3239,67316.0
2022-04-22 10:10:00,122.0,123.02,121.82,122.29,113335.0,121.3736,122.3884,121.1946,121.6622,113335.0
2022-04-22 10:20:00,122.24,122.45,121.75,122.05,43924.0,121.6124,121.8213,121.1249,121.4234,43924.0
2022-04-22 10:30:00,122.06,122.17,121.55,121.96,25731.0,121.4333,121.5428,120.926,121.3339,25731.0
2022-04-22 10:40:00,121.9,122.69,121.9,122.61,25771.0,121.2742,122.0601,121.2742,121.9805,25771.0
2022-04-22 10:50:00,122.56,123.23,122.56,122.96,29320.0,121.9308,122.5973,121.9308,122.3287,29320.0
2022-04-22 11:00:00,122.96,123.03,122.33,122.34,61366.0,122.3287,122.3984,121.702,121.7119,61366.0
2022-04-22 11:10:00,122.28,122.84,122.26,122.29,33856.0,121.6522,122.2093,121.6323,121.6622,33856.0
2022-04-22 11:20:00,122.32,122.53,122.19,122.43,27552.0,121.692,121.9009,121.5627,121.8014,27552.0
2022-04-22 11:30:00,122.45,122.96,122.41,122.61,23491.0,121.8213,122.3287,121.7815,121.9805,23491.0
2022-04-22 11:40:00,122.68,122.72,122.34,122.41,18097.0,122.0502,122.09,121.7119,121.7815,18097.0
2022-04-22 11:50:00,122.44,122.63,121.84,121.99,28154.0,121.8114,122.0004,121.2145,121.3637,28154.0
2022-04-22 12:00:00,122.0,122.09,121.77,122.0,22148.0,121.3736,121.4632,121.1448,121.3736,22148.0
2022-04-22 12:10:00,121.96,122.43,121.88,122.41,27299.0,121.3339,121.8014,121.2543,121.7815,27299.0
2022-04-22 12:20:00,122.46,122.54,122.25,122.4,15630.0,121.8313,121.9109,121.6224,121.7716,15630.0
2022-04-22 12:30:00,122.45,122.65,122.32,122.32,19249.0,121.8213,122.0203,121.692,121.692,19249.0
2022-04-22 12:40:00,122.32,122.77,122.32,122.73,24802.0,121.692,122.1397,121.692,122.0999,24802.0
2022-04-22 12:50:00,122.73,122.82,122.55,122.64,24522.0,122.0999,122.1894,121.9208,122.0104,24522.0
2022-04-22 13:00:00,122.65,122.65,122.01,122.18,13712.0,122.0203,122.0203,121.3836,121.5527,13712.0
2022-04-22 13:10:00,122.15,122.32,122.01,122.08,18972.0,121.5229,121.692,121.3836,121.4532,18972.0
2022-04-22 13:20:00,122.07,122.1,121.58,121.84,30293.0,121.4433,121.4731,120.9558,121.2145,30293.0
2022-04-22 13:30:00,121.81,121.94,121.74,121.89,20781.0,121.1846,121.314,121.115,121.2642,20781.0
2022-04-22 13:40:00,121.91,122.02,121.72,121.9,16092.0,121.2841,121.3935,121.0951,121.2742,16092.0
2022-04-22 13:50:00,121.87,121.87,121.54,121.64,14025.0,121.2443,121.2443,120.916,121.0155,14025.0
2022-04-22 14:00:00,121.61,121.64,121.01,121.09,27092.0,120.9857,121.0155,120.3887,120.4683,27092.0
2022-04-22 14:10:00,121.11,121.19,120.7,121.14,34440.0,120.4882,120.5678,120.0803,120.5181,34440.0
2022-04-22 14:20:00,121.2,121.28,120.98,121.03,17697.0,120.5778,120.6573,120.3589,120.4086,17697.0
2022-04-22 14:30:00,121.0,121.04,120.34,120.43,29931.0,120.3788,120.4186,119.7222,119.8117,29931.0
2022-04-22 14:40:00,120.45,120.6,120.31,120.32,34709.0,119.8316,119.9808,119.6923,119.7023,34709.0
2022-04-22 14:50:00,120.35,120.38,119.69,119.8,46251.0,119.7321,119.762,119.0755,119.1849,46251.0
2022-04-22 15:00:00,119.84,120.15,119.84,120.05,13638.0,119.2247,119.5331,119.2247,119.4337,13638.0
2022-04-22 15:10:00,120.04,121.15,119.95,121.11,26549.0,119.4237,120.528,119.3342,120.4882,26549.0
2022-04-22 15:20:00,121.16,121.27,120.79,120.82,21255.0,120.538,120.6474,120.1699,120.1997,21255.0
2022-04-22 15:30:00,120.84,121.06,120.82,121.0,37388.0,120.2196,120.4385,120.1997,120.3788,37388.0
2022-04-22 15:40:00,120.97,121.12,120.35,120.66,47365.0,120.3489,120.4982,119.7321,120.0405,47365.0
2022-04-22 15:50:00,120.68,120.89,120.37,120.54,241218.0,120.0604,120.2693,119.752,119.9211,241218.0
2022-04-25 09:30:00,119.18,119.4,118.51,118.51,77865.0,118.5681,118.787,117.9016,117.9016,77865.0
2022-04-25 09:40:00,118.7,118.97,117.97,118.13,36223.0,118.0906,118.3592,117.3643,117.5235,36223.0
2022-04-25 09:50:00,118.23,118.69,117.41,117.5,49384.0,117.623,118.0806,116.8072,116.8968,49384.0
2022-04-25 10:00:00,117.59,118.2,117.29,118.1,47886.0,116.9863,117.5932,116.6878,117.4937,47886.0
2022-04-25 10:10:00,118.2,118.7,118.03,118.52,24497.0,117.5932,118.0906,117.424,117.9115,24497.0
2022-04-25 10:20:00,118.56,119.89,118.43,118.89,78007.0,117.9513,119.2745,117.822,118.2796,78007.0
2022-04-25 10:30:00,118.96,119.28,118.84,118.84,28502.0,118.3493,118.6676,118.2299,118.2299,28502.0
2022-04-25 10:40:00,118.59,118.9,118.45,118.8,32886.0,117.9812,118.2896,117.8419,118.1901,32886.0
2022-04-25 10:50:00,118.78,118.81,118.27,118.29,22246.0,118.1702,118.2,117.6628,117.6827,22246.0
2022-04-25 11:00:00,118.3,118.62,117.98,118.43,32337.0,117.6926,118.011,117.3743,117.822,32337.0
2022-04-25 11:10:00,118.45,118.73,118.22,118.53,29457.0,117.8419,118.1204,117.6131,117.9215,29457.0
2022-04-25 11:20:00,118.44,118.67,117.88,117.88,19520.0,117.8319,118.0607,117.2748,117.2748,19520.0
2022-04-25 11:30:00,117.93,118.48,117.72,117.95,30047.0,117.3245,117.8717,117.1156,117.3444,30047.0
2022-04-25 11:40:00,117.96,118.04,117.25,117.36,10449.0,117.3544,117.434,116.648,116.7575,10449.0
2022-04-25 11:50:00,117.52,118.0,117.33,117.97,25548.0,116.9166,117.3942,116.7276,117.3643,25548.0
2022-04-25 12:00:00,117.84,118.24,117.41,118.09,17491.0,117.235,117.633,116.8072,117.4837,17491.0
2022-04-25 12:10:00,118.09,118.33,117.74,117.98,26421.0,117.4837,117.7225,117.1355,117.3743,26421.0
2022-04-25 12:20:00,118.0,118.48,117.96,118.16,11199.0,117.3942,117.8717,117.3544,117.5534,11199.0
2022-04-25 12:30:00,118.17,118.5,118.06,118.24,13558.0,117.5633,117.8916,117.4539,117.633,13558.0
2022-04-25 12:40:00,118.28,119.18,118.18,119.14,25610.0,117.6727,118.5681,117.5733,118.5283,25610.0
2022-04-25 12:50:00,119.17,119.17,118.42,118.66,23370.0,118.5582,118.5582,117.812,118.0508,23370.0
2022-04-25 13:00:00,118.63,118.8,118.04,118.77,25266.0,118.0209,118.1901,117.434,118.1602,25266.0
2022-04-25 13:10:00,118.88,119.0,118.47,118.86,45719.0,118.2697,118.3891,117.8618,118.2498,45719.0
2022-04-25 13:20:00,118.86,118.9,118.22,118.45,9131.0,118.2498,118.2896,117.6131,117.8419,9131.0
2022-04-25 13:30:00,118.5,118.7,118.2,118.4,9468.0,117.8916,118.0906,117.5932,117.7921,9468.0
2022-04-25 13:40:00,118.47,118.78,118.32,118.71,11243.0,117.8618,118.1702,117.7125,118.1005,11243.0
2022-04-25 13:50:00,118.77,118.77,118.32,118.43,19262.0,118.1602,118.1602,117.7125,117.822,19262.0
2022-04-25 14:00:00,118.41,119.19,118.16,119.07,12330.0,117.8021,118.5781,117.5534,118.4587,12330.0
2022-04-25 14:10:00,119.15,119.48,118.92,119.33,11832.0,118.5383,118.8666,118.3095,118.7174,11832.0
2022-04-25 14:20:00,119.38,119.71,119.26,119.59,14103.0,118.7671,119.0954,118.6477,118.976,14103.0
2022-04-25 14:30:00,119.7,119.85,119.6,119.71,24599.0,119.0855,119.2347,118.986,119.0954,24599.0
2022-04-25 14:40:00,119.66,120.0,119.55,119.98,14078.0,119.0457,119.3839,118.9362,119.364,14078.0
2022-04-25 14:50:00,119.95,120.09,119.73,119.73,22759.0,119.3342,119.4735,119.1153,119.1153,22759.0
2022-04-25 15:00:00,119.7,119.73,119.21,119.53,12096.0,119.0855,119.1153,118.598,118.9163,12096.0
2022-04-25 15:10:00,119.55,120.08,119.53,119.93,18992.0,118.9362,119.4635,118.9163,119.3143,18992.0
2022-04-25 15:20:00,119.93,120.57,119.92,120.43,17445.0,119.3143,119.951,119.3043,119.8117,17445.0
2022-04-25 15:30:00,120.48,120.88,120.39,120.77,25518.0,119.8615,120.2594,119.7719,120.15,25518.0
2022-04-25 15:40:00,120.77,120.95,120.51,120.63,43158.0,120.15,120.329,119.8913,120.0107,43158.0
2022-04-25 15:50:00,120.68,121.01,120.47,120.66,144153.0,120.0604,120.3887,119.8515,120.0405,144153.0
2022-04-26 09:30:00,119.6,120.06,119.13,119.61,33670.0,118.986,119.4436,118.5184,118.9959,33670.0
2022-04-26 09:40:00,119.49,119.69,118.9,119.5,10542.0,118.8765,119.0755,118.2896,118.8865,10542.0
2022-04-26 09:50:00,119.38,119.74,118.88,118.88,15569.0,118.7671,119.1253,118.2697,118.2697,15569.0
2022-04-26 10:00:00,118.86,119.37,118.61,119.37,18323.0,118.2498,118.7572,118.0011,118.7572,18323.0
2022-04-26 10:10:00,119.4,119.63,118.42,118.53,18187.0,118.787,119.0158,117.812,117.9215,18187.0
2022-04-26 10:20:00,118.46,118.52,117.99,118.15,10910.0,117.8518,117.9115,117.3842,117.5434,10910.0
2022-04-26 10:30:00,118.13,118.33,117.55,117.68,11667.0,117.5235,117.7225,116.9465,117.0758,11667.0
2022-04-26 10:40:00,117.73,117.75,117.35,117.48,14121.0,117.1256,117.1455,116.7475,116.8769,14121.0
2022-04-26 10:50:00,117.5,117.75,117.35,117.64,18387.0,116.8968,117.1455,116.7475,117.036,18387.0
2022-04-26 11:00:00,117.65,117.92,117.5,117.85,12100.0,117.046,117.3146,116.8968,117.245,12100.0
2022-04-26 11:10:00,117.89,118.19,117.67,117.81,28914.0,117.2847,117.5832,117.0659,117.2052,28914.0
2022-04-26 11:20:00,117.83,118.43,117.61,118.39,29401.0,117.2251,117.822,117.0062,117.7822,29401.0
2022-04-26 11:30:00,118.41,118.66,118.21,118.39,13126.0,117.8021,118.0508,117.6031,117.7822,13126.0
2022-04-26 11:40:00,118.36,118.64,118.02,118.61,13151.0,117.7523,118.0309,117.4141,118.0011,13151.0
2022-04-26 11:50:00,118.62,118.62,118.11,118.11,13430.0,118.011,118.011,117.5036,117.5036,13430.0
2022-04-26 12:00:00,118.08,118.39,117.95,118.39,11946.0,117.4738,117.7822,117.3444,117.7822,11946.0
2022-04-26 12:10:00,118.39,118.42,118.2,118.28,10686.0,117.7822,117.812,117.5932,117.6727,10686.0
2022-04-26 12:20:00,118.24,118.67,118.24,118.57,10841.0,117.633,118.0607,117.633,117.9613,10841.0
2022-04-26 12:30:00,118.53,118.63,118.27,118.33,7331.0,117.9215,118.0209,117.6628,117.7225,7331.0
2022-04-26 12:40:00,118.33,118.33,118.01,118.01,10736.0,117.7225,117.7225,117.4041,117.4041,10736.0
2022-04-26 12:50:00,118.03,118.18,117.63,117.84,22515.0,117.424,117.5733,117.0261,117.235,22515.0
2022-04-26 13:00:00,117.84,117.89,117.49,117.66,12640.0,117.235,117.2847,116.8868,117.0559,12640.0
2022-04-26 13:10:00,117.62,118.09,117.61,117.73,20049.0,117.0161,117.4837,117.0062,117.1256,20049.0
2022-04-26 13:20:00,117.81,117.86,117.46,117.48,10329.0,117.2052,117.2549,116.857,116.8769,10329.0
2022-04-26 13:30:00,117.49,117.49,116.79,116.88,19368.0,116.8868,116.8868,116.1904,116.2799,19368.0
2022-04-26 13:40:00,116.84,117.79,116.57,117.78,69341.0,116.2401,117.1853,115.9715,117.1753,69341.0
2022-04-26 13:50:00,117.79,118.11,117.73,118.02,24408.0,117.1853,117.5036,117.1256,117.4141,24408.0
2022-04-26 14:00:00,117.97,118.14,117.8,117.86,14329.0,117.3643,117.5335,117.1952,117.2549,14329.0
2022-04-26 14:10:00,117.89,118.04,117.65,117.83,13743.0,117.2847,117.434,117.046,117.2251,13743.0
2022-04-26 14:20:00,117.78,118.3,117.77,118.15,11440.0,117.1753,117.6926,117.1654,117.5434,11440.0
2022-04-26 14:30:00,118.15,118.23,117.86,118.04,14298.0,117.5434,117.623,117.2549,117.434,14298.0
2022-04-26 14:40:00,118.03,118.03,117.52,117.63,11436.0,117.424,117.424,116.9166,117.0261,11436.0
2022-04-26 14:50:00,117.63,118.26,117.63,118.22,13769.0,117.0261,117.6528,117.0261,117.6131,13769.0
2022-04-26 15:00:00,118.27,118.37,117.73,117.78,11541.0,117.6628,117.7623,117.1256,117.1753,11541.0
2022-04-26 15:10:00,117.82,117.91,117.2,117.21,30748.0,117.2151,117.3046,116.5983,116.6082,30748.0
2022-04-26 15:20:00,117.25,117.35,117.06,117.16,17491.0,116.648,116.7475,116.459,116.5585,17491.0
2022-04-26 15:30:00,117.12,117.21,116.78,117.15,27388.0,116.5187,116.6082,116.1804,116.5485,27388.0
2022-04-26 15:40:00,117.17,117.37,116.93,117.12,40623.0,116.5684,116.7674,116.3297,116.5187,40623.0
2022-04-26 15:50:00,117.05,117.47,116.91,116.99,163886.0,116.4491,116.8669,116.3098,116.3894,163886.0
2022-04-27 09:30:00,117.58,119.08,117.58,117.86,29726.0,116.9763,118.4686,116.9763,117.2549,29726.0
2022-04-27 09:40:00,118.06,119.46,117.91,119.45,21551.0,117.4539,118.8467,117.3046,118.8367,21551.0
2022-04-27 09:50:00,119.59,119.91,119.26,119.84,19365.0,118.976,119.2944,118.6477,119.2247,19365.0
2022-04-27 10:00:00,119.74,119.97,118.86,119.76,22738.0,119.1253,119.3541,118.2498,119.1451,22738.0
2022-04-27 10:10:00,119.65,119.73,118.21,118.43,31986.0,119.0357,119.1153,117.6031,117.822,31986.0
2022-04-27 10:20:00,118.32,118.83,118.16,118.29,19203.0,117.7125,118.2199,117.5534,117.6827,19203.0
2022-04-27 10:30:00,118.12,118.56,117.8,118.5,22359.0,117.5136,117.9513,117.1952,117.8916,22359.0
2022-04-27 10:40:00,118.48,118.67,118.25,118.49,25304.0,117.8717,118.0607,117.6429,117.8817,25304.0
2022-04-27 10:50:00,118.55,118.66,118.16,118.23,32372.0,117.9414,118.0508,117.5534,117.623,32372.0
2022-04-27 11:00:00,118.25,118.62,118.07,118.07,37689.0,117.6429,118.011,117.4638,117.4638,37689.0
2022-04-27 11:10:00,117.89,118.95,117.85,118.84,19267.0,117.2847,118.3393,117.245,118.2299,19267.0
2022-04-27 11:20:00,118.92,118.92,118.45,118.84,17007.0,118.3095,118.3095,117.8419,118.2299,17007.0
2022-04-27 11:30:00,118.85,118.95,118.7,118.92,11860.0,118.2398,118.3393,118.0906,118.3095,11860.0
2022-04-27 11:40:00,118.86,119.05,118.77,118.93,23186.0,118.2498,118.4388,118.1602,118.3194,23186.0
2022-04-27 11:50:00,118.89,119.0,118.58,118.94,10038.0,118.2796,118.3891,117.9712,118.3294,10038.0
2022-04-27 12:00:00,118.97,119.0,118.7,118.93,14283.0,118.3592,118.3891,118.0906,118.3194,14283.0
2022-04-27 12:10:00,118.96,118.96,118.12,118.15,9224.0,118.3493,118.3493,117.5136,117.5434,9224.0
2022-04-27 12:20:00,118.19,118.88,118.17,118.82,9139.0,117.5832,118.2697,117.5633,118.21,9139.0
2022-04-27 12:30:00,118.81,119.01,118.67,118.78,37225.0,118.2,118.399,118.0607,118.1702,37225.0
2022-04-27 12:40:00,118.89,119.06,118.78,118.8,35385.0,118.2796,118.4487,118.1702,118.1901,35385.0
2022-04-27 12:50:00,118.76,118.8,118.55,118.76,6673.0,118.1503,118.1901,117.9414,118.1503,6673.0
2022-04-27 13:00:00,118.8,119.01,118.29,118.29,22221.0,118.1901,118.399,117.6827,117.6827,22221.0
2022-04-27 13:10:00,118.34,118.34,117.93,118.14,11063.0,117.7324,117.7324,117.3245,117.5335,11063.0
2022-04-27 13:20:00,118.09,118.67,118.05,118.64,8845.0,117.4837,118.0607,117.4439,118.0309,8845.0
2022-04-27 13:30:00,118.65,118.97,118.56,118.56,9384.0,118.0408,118.3592,117.9513,117.9513,9384.0
2022-04-27 13:40:00,118.53,118.85,118.36,118.74,12088.0,117.9215,118.2398,117.7523,118.1304,12088.0
2022-04-27 13:50:00,118.75,119.0,118.75,118.9,13735.0,118.1403,118.3891,118.1403,118.2896,13735.0
2022-04-27 14:00:00,118.89,118.89,118.63,118.67,8330.0,118.2796,118.2796,118.0209,118.0607,8330.0
2022-04-27 14:10:00,118.64,118.8,118.54,118.65,11845.0,118.0309,118.1901,117.9314,118.0408,11845.0
2022-04-27 14:20:00,118.66,118.92,118.53,118.62,11656.0,118.0508,118.3095,117.9215,118.011,11656.0
2022-04-27 14:30:00,118.62,118.89,118.34,118.45,11534.0,118.011,118.2796,117.7324,117.8419,11534.0
2022-04-27 14:40:00,118.61,119.0,118.61,118.72,19151.0,118.0011,118.3891,118.0011,118.1105,19151.0
2022-04-27 14:50:00,118.76,118.76,117.92,118.07,27581.0,118.1503,118.1503,117.3146,117.4638,27581.0
2022-04-27 15:00:00,118.05,118.23,117.77,117.95,18584.0,117.4439,117.623,117.1654,117.3444,18584.0
2022-04-27 15:10:00,117.9,118.16,117.83,117.86,36991.0,117.2947,117.5534,117.2251,117.2549,36991.0
2022-04-27 15:20:00,117.89,117.99,117.63,117.84,22369.0,117.2847,117.3842,117.0261,117.235,22369.0
2022-04-27 15:30:00,117.83,118.22,117.7,117.83,37515.0,117.2251,117.6131,117.0957,117.2251,37515.0
2022-04-27 15:40:00,117.9,118.08,117.61,117.79,82005.0,117.2947,117.4738,117.0062,117.1853,82005.0
2022-04-27 15:50:00,117.73,118.05,117.43,117.75,139291.0,117.1256,117.4439,116.8271,117.1455,139291.0
2022-04-28 09:30:00,118.56,119.77,117.75,117.75,23499.0,117.9513,119.1551,117.1455,117.1455,23499.0
2022-04-28 09:40:00,117.75,117.87,116.93,117.09,15679.0,117.1455,117.2649,116.3297,116.4889,15679.0
2022-04-28 09:50:00,117.0,117.37,116.7,116.82,16341.0,116.3993,116.7674,116.1009,116.2202,16341.0
2022-04-28 10:00:00,116.75,116.79,115.46,115.67,27451.0,116.1506,116.1904,114.8672,115.0761,27451.0
2022-04-28 10:10:00,115.83,116.04,115.49,115.82,14942.0,115.2353,115.4442,114.8971,115.2254,14942.0
2022-04-28 10:20:00,115.76,115.76,115.12,115.34,13057.0,115.1657,115.1657,114.529,114.7478,13057.0
2022-04-28 10:30:00,115.41,116.1,115.38,116.03,35119.0,114.8175,115.5039,114.7876,115.4343,35119.0
2022-04-28 10:40:00,116.07,116.67,115.99,116.42,26365.0,115.4741,116.071,115.3945,115.8223,26365.0
2022-04-28 10:50:00,116.48,116.61,116.26,116.39,28042.0,115.882,116.0113,115.6631,115.7925,28042.0
2022-04-28 11:00:00,116.38,117.37,116.37,117.08,15846.0,115.7825,116.7674,115.7726,116.4789,15846.0
2022-04-28 11:10:00,117.16,117.19,116.75,116.93,12237.0,116.5585,116.5883,116.1506,116.3297,12237.0
2022-04-28 11:20:00,116.89,117.14,116.78,116.91,9375.0,116.2899,116.5386,116.1804,116.3098,9375.0
2022-04-28 11:30:00,116.97,117.27,116.92,116.92,8419.0,116.3695,116.6679,116.3197,116.3197,8419.0
2022-04-28 11:40:00,116.95,117.03,116.77,116.98,10358.0,116.3496,116.4292,116.1705,116.3794,10358.0
2022-04-28 11:50:00,116.93,117.3,116.87,116.89,29735.0,116.3297,116.6978,116.27,116.2899,29735.0
2022-04-28 12:00:00,116.89,116.92,116.55,116.6,13091.0,116.2899,116.3197,115.9516,116.0014,13091.0
2022-04-28 12:10:00,116.57,117.07,116.44,116.98,7319.0,115.9715,116.469,115.8422,116.3794,7319.0
2022-04-28 12:20:00,117.05,117.26,116.94,117.26,6107.0,116.4491,116.658,116.3396,116.658,6107.0
2022-04-28 12:30:00,117.42,117.93,117.41,117.88,8696.0,116.8172,117.3245,116.8072,117.2748,8696.0
2022-04-28 12:40:00,117.91,118.55,117.85,118.43,10062.0,117.3046,117.9414,117.245,117.822,10062.0
2022-04-28 12:50:00,118.37,118.41,118.18,118.33,9712.0,117.7623,117.8021,117.5733,117.7225,9712.0
2022-04-28 13:00:00,118.34,118.62,118.27,118.55,9212.0,117.7324,118.011,117.6628,117.9414,9212.0
2022-04-28 13:10:00,118.53,119.24,118.53,119.22,13214.0,117.9215,118.6278,117.9215,118.6079,13214.0
2022-04-28 13:20:00,119.21,119.23,118.49,118.5,14395.0,118.598,118.6179,117.8817,117.8916,14395.0
2022-04-28 13:30:00,118.5,118.61,118.24,118.61,27182.0,117.8916,118.0011,117.633,118.0011,27182.0
2022-04-28 13:40:00,118.61,118.78,118.52,118.73,21394.0,118.0011,118.1702,117.9115,118.1204,21394.0
2022-04-28 13:50:00,118.71,118.81,118.5,118.71,10679.0,118.1005,118.2,117.8916,118.1005,10679.0
2022-04-28 14:00:00,118.73,118.93,118.57,118.6,10862.0,118.1204,118.3194,117.9613,117.9911,10862.0
2022-04-28 14:10:00,118.65,118.82,118.28,118.52,11690.0,118.0408,118.21,117.6727,117.9115,11690.0
2022-04-28 14:20:00,118.61,118.61,118.32,118.48,6746.0,118.0011,118.0011,117.7125,117.8717,6746.0
2022-04-28 14:30:00,118.5,118.55,118.31,118.36,12828.0,117.8916,117.9414,117.7026,117.7523,12828.0
2022-04-28 14:40:00,118.4,118.88,118.4,118.82,14157.0,117.7921,118.2697,117.7921,118.21,14157.0
2022-04-28 14:50:00,118.82,118.93,118.56,118.85,13926.0,118.21,118.3194,117.9513,118.2398,13926.0
2022-04-28 15:00:00,118.85,119.14,118.75,119.05,10579.0,118.2398,118.5283,118.1403,118.4388,10579.0
2022-04-28 15:10:00,118.97,119.35,118.96,119.35,13551.0,118.3592,118.7373,118.3493,118.7373,13551.0
2022-04-28 15:20:00,119.35,119.61,119.27,119.35,23511.0,118.7373,118.9959,118.6577,118.7373,23511.0
2022-04-28 15:30:00,119.37,119.37,118.98,119.14,22865.0,118.7572,118.7572,118.3692,118.5283,22865.0
2022-04-28 15:40:00,119.13,119.27,118.83,119.01,30742.0,118.5184,118.6577,118.2199,118.399,30742.0
2022-04-28 15:50:00,118.95,118.95,118.53,118.87,77624.0,118.3393,118.3393,117.9215,118.2597,77624.0
2022-04-29 09:30:00,118.0,120.06,118.0,119.32,31803.0,117.3942,119.4436,117.3942,118.7074,31803.0
2022-04-29 09:40:00,119.41,119.97,118.93,119.09,46841.0,118.7969,119.3541,118.3194,118.4786,46841.0
2022-04-29 09:50:00,119.17,120.85,119.01,120.61,13554.0,118.5582,120.2296,118.399,119.9908,13554.0
2022-04-29 10:00:00,120.51,120.57,120.11,120.14,11111.0,119.8913,119.951,119.4934,119.5232,11111.0
2022-04-29 10:10:00,120.29,120.42,119.2,119.37,24152.0,119.6724,119.8018,118.588,118.7572,24152.0
2022-04-29 10:20:00,119.43,119.81,119.33,119.59,20565.0,118.8168,119.1949,118.7174,118.976,20565.0
2022-04-29 10:30:00,119.51,119.63,119.02,119.22,11531.0,118.8964,119.0158,118.4089,118.6079,11531.0
2022-04-29 10:40:00,119.14,119.55,118.77,119.4,18770.0,118.5283,118.9362,118.1602,118.787,18770.0
2022-04-29 10:50:00,119.46,120.0,119.46,120.0,11248.0,118.8467,119.3839,118.8467,119.3839,11248.0
2022-04-29 11:00:00,119.9,119.91,119.47,119.51,5184.0,119.2844,119.2944,118.8566,118.8964,5184.0
2022-04-29 11:10:00,119.61,119.61,119.33,119.48,5062.0,118.9959,118.9959,118.7174,118.8666,5062.0
2022-04-29 11:20:00,119.58,120.09,119.53,120.05,13688.0,118.9661,119.4735,118.9163,119.4337,13688.0
2022-04-29 11:30:00,120.16,120.44,119.93,119.96,9754.0,119.5431,119.8217,119.3143,119.3441,9754.0
2022-04-29 11:40:00,120.05,120.34,120.03,120.11,5946.0,119.4337,119.7222,119.4138,119.4934,5946.0
2022-04-29 11:50:00,120.08,120.16,119.73,119.79,4286.0,119.4635,119.5431,119.1153,119.175,4286.0
2022-04-29 12:00:00,119.73,119.76,118.95,118.96,4630.0,119.1153,119.1451,118.3393,118.3493,4630.0
2022-04-29 12:10:00,119.05,119.26,118.94,119.13,5215.0,118.4388,118.6477,118.3294,118.5184,5215.0
2022-04-29 12:20:00,119.15,119.23,118.92,118.98,4174.0,118.5383,118.6179,118.3095,118.3692,4174.0
2022-04-29 12:30:00,118.75,118.9,118.23,118.36,30947.0,118.1403,118.2896,117.623,117.7523,30947.0
2022-04-29 12:40:00,118.36,118.48,118.05,118.1,10209.0,117.7523,117.8717,117.4439,117.4937,10209.0
2022-04-29 12:50:00,118.05,118.21,117.89,118.02,6830.0,117.4439,117.6031,117.2847,117.4141,6830.0
2022-04-29 13:00:00,118.1,118.16,117.89,117.89,10719.0,117.4937,117.5534,117.2847,117.2847,10719.0
2022-04-29 13:10:00,117.94,117.95,117.53,117.85,13602.0,117.3345,117.3444,116.9266,117.245,13602.0
2022-04-29 13:20:00,117.8,118.18,117.71,117.99,8167.0,117.1952,117.5733,117.1057,117.3842,8167.0
2022-04-29 13:30:00,118.05,118.4,118.0,118.17,7365.0,117.4439,117.7921,117.3942,117.5633,7365.0
2022-04-29 13:40:00,118.11,118.12,117.58,117.6,6722.0,117.5036,117.5136,116.9763,116.9962,6722.0
2022-04-29 13:50:00,117.61,117.67,117.38,117.54,6308.0,117.0062,117.0659,116.7774,116.9365,6308.0
2022-04-29 14:00:00,117.61,117.61,117.25,117.34,7003.0,117.0062,117.0062,116.648,116.7376,7003.0
2022-04-29 14:10:00,117.33,117.76,117.23,117.59,11915.0,116.7276,117.1554,116.6281,116.9863,11915.0
2022-04-29 14:20:00,117.57,117.61,117.32,117.56,11707.0,116.9664,117.0062,116.7177,116.9564,11707.0
2022-04-29 14:30:00,117.56,117.56,117.08,117.09,7376.0,116.9564,116.9564,116.4789,116.4889,7376.0
2022-04-29 14:40:00,117.05,117.15,116.72,116.73,16243.0,116.4491,116.5485,116.1208,116.1307,16243.0
2022-04-29 14:50:00,116.7,116.8,116.51,116.79,13435.0,116.1009,116.2003,115.9118,116.1904,13435.0
2022-04-29 15:00:00,116.75,116.75,116.4,116.45,9577.0,116.1506,116.1506,115.8024,115.8521,9577.0
2022-04-29 15:10:00,116.48,116.6,116.3,116.6,15266.0,115.882,116.0014,115.7029,116.0014,15266.0
2022-04-29 15:20:00,116.58,116.67,116.38,116.45,13719.0,115.9815,116.071,115.7825,115.8521,13719.0
2022-04-29 15:30:00,116.42,116.72,116.38,116.62,27165.0,115.8223,116.1208,115.7825,116.0213,27165.0
2022-04-29 15:40:00,116.64,116.89,115.98,116.01,35163.0,116.0412,116.2899,115.3846,115.4144,35163.0
2022-04-29 15:50:00,115.96,116.1,115.48,115.91,136413.0,115.3647,115.5039,114.8871,115.3149,136413.0
2022-05-02 09:30:00,115.72,116.04,115.13,115.43,35925.0,115.1259,115.4442,114.5389,114.8374,35925.0
2022-05-02 09:40:00,115.43,115.77,114.45,114.69,71596.0,114.8374,115.1756,113.8624,114.1012,71596.0
2022-05-02 09:50:00,114.63,115.73,114.63,114.76,34316.0,114.0415,115.1358,114.0415,114.1708,34316.0
2022-05-02 10:00:00,114.72,115.17,114.37,114.59,28616.0,114.131,114.5787,113.7828,114.0017,28616.0
2022-05-02 10:10:00,114.56,114.85,114.23,114.81,24965.0,113.9718,114.2604,113.6435,114.2206,24965.0
2022-05-02 10:20:00,114.83,115.47,114.49,115.08,12859.0,114.2405,114.8772,113.9022,114.4892,12859.0
2022-05-02 10:30:00,115.22,116.29,115.2,116.29,37546.0,114.6285,115.693,114.6086,115.693,37546.0
2022-05-02 10:40:00,116.29,116.75,116.0,116.1,22237.0,115.693,116.1506,115.4045,115.5039,22237.0
2022-05-02 10:50:00,116.14,116.23,115.6,115.81,42512.0,115.5437,115.6333,115.0065,115.2154,42512.0
2022-05-02 11:00:00,115.87,115.91,115.35,115.63,15757.0,115.2751,115.3149,114.7578,115.0364,15757.0
2022-05-02 11:10:00,115.69,116.03,115.41,115.56,8040.0,115.096,115.4343,114.8175,114.9667,8040.0
2022-05-02 11:20:00,115.6,115.69,115.19,115.33,11609.0,115.0065,115.096,114.5986,114.7379,11609.0
2022-05-02 11:30:00,115.3,116.09,115.22,115.9,12004.0,114.708,115.494,114.6285,115.305,12004.0
2022-05-02 11:40:00,115.86,116.24,115.68,116.05,4776.0,115.2652,115.6432,115.0861,115.4542,4776.0
2022-05-02 11:50:00,116.01,116.17,115.52,115.76,24748.0,115.4144,115.5736,114.9269,115.1657,24748.0
2022-05-02 12:00:00,115.8,115.8,115.16,115.38,14126.0,115.2055,115.2055,114.5688,114.7876,14126.0
2022-05-02 12:10:00,115.42,115.99,115.26,115.99,9252.0,114.8274,115.3945,114.6683,115.3945,9252.0
2022-05-02 12:20:00,116.12,116.25,115.84,115.95,10500.0,115.5238,115.6532,115.2453,115.3547,10500.0
2022-05-02 12:30:00,115.95,116.35,115.83,116.24,9629.0,115.3547,115.7527,115.2353,115.6432,9629.0
2022-05-02 12:40:00,116.26,116.33,115.98,116.21,16466.0,115.6631,115.7328,115.3846,115.6134,16466.0
2022-05-02 12:50:00,116.16,116.18,115.78,115.9,14598.0,115.5636,115.5835,115.1856,115.305,14598.0
2022-05-02 13:00:00,115.94,116.06,115.51,115.86,21598.0,115.3448,115.4641,114.917,115.2652,21598.0
2022-05-02 13:10:00,115.84,116.05,115.58,115.66,11502.0,115.2453,115.4542,114.9866,115.0662,11502.0
2022-05-02 13:20:00,115.57,115.61,115.0,115.05,9512.0,114.9767,115.0165,114.4096,114.4593,9512.0
2022-05-02 13:30:00,115.02,115.15,114.7,114.73,18670.0,114.4295,114.5588,114.1111,114.141,18670.0
2022-05-02 13:40:00,114.7,114.85,114.16,114.19,10010.0,114.1111,114.2604,113.5739,113.6037,10010.0
2022-05-02 13:50:00,114.22,114.35,114.12,114.32,10205.0,113.6336,113.7629,113.5341,113.7331,10205.0
2022-05-02 14:00:00,114.27,114.48,113.99,114.08,17840.0,113.6833,113.8923,113.4048,113.4943,17840.0
2022-05-02 14:10:00,113.93,113.96,113.32,113.32,7386.0,113.3451,113.3749,112.7382,112.7382,7386.0
2022-05-02 14:20:00,113.39,113.92,113.36,113.75,15476.0,112.8079,113.3351,112.778,113.166,15476.0
2022-05-02 14:30:00,113.77,114.02,113.65,113.8,17178.0,113.1859,113.4346,113.0665,113.2157,17178.0
2022-05-02 14:40:00,113.76,113.79,112.88,113.66,28059.0,113.176,113.2058,112.3005,113.0765,28059.0
2022-05-02 14:50:00,113.65,114.04,113.45,113.71,16969.0,113.0665,113.4545,112.8675,113.1262,16969.0
2022-05-02 15:00:00,113.78,114.75,113.78,114.71,14480.0,113.1958,114.1609,113.1958,114.1211,14480.0
2022-05-02 15:10:00,114.8,115.21,114.68,115.12,14040.0,114.2106,114.6185,114.0912,114.529,14040.0
2022-05-02 15:20:00,115.15,115.61,115.15,115.45,17696.0,114.5588,115.0165,114.5588,114.8573,17696.0
2022-05-02 15:30:00,115.57,116.31,115.57,115.98,24432.0,114.9767,115.7129,114.9767,115.3846,24432.0
2022-05-02 15:40:00,115.99,116.5,115.78,116.21,102388.0,115.3945,115.9019,115.1856,115.6134,102388.0
2022-05-02 15:50:00,116.25,116.48,116.11,116.26,117276.0,115.6532,115.882,115.5139,115.6631,117276.0
2022-05-03 09:30:00,116.1,117.47,116.1,116.84,23596.0,115.5039,116.8669,115.5039,116.2401,23596.0
2022-05-03 09:40:00,116.84,117.45,116.5,117.14,7900.0,116.2401,116.847,115.9019,116.5386,7900.0
2022-05-03 09:50:00,117.34,117.9,117.01,117.65,8835.0,116.7376,117.2947,116.4093,117.046,8835.0
2022-05-03 10:00:00,117.49,117.53,116.55,116.86,19932.0,116.8868,116.9266,115.9516,116.26,19932.0
2022-05-03 10:10:00,116.87,117.16,116.64,116.81,12982.0,116.27,116.5585,116.0412,116.2103,12982.0
2022-05-03 10:20:00,116.9,117.45,116.74,117.32,48196.0,116.2998,116.847,116.1407,116.7177,48196.0
2022-05-03 10:30:00,117.25,117.58,117.12,117.24,18510.0,116.648,116.9763,116.5187,116.6381,18510.0
2022-05-03 10:40:00,117.24,117.31,116.54,116.63,12360.0,116.6381,116.7077,115.9417,116.0312,12360.0
2022-05-03 10:50:00,116.68,117.24,116.59,117.09,12848.0,116.081,116.6381,115.9914,116.4889,12848.0
2022-05-03 11:00:00,117.12,117.53,116.88,117.39,8192.0,116.5187,116.9266,116.2799,116.7873,8192.0
2022-05-03 11:10:00,117.34,117.62,117.22,117.56,11216.0,116.7376,117.0161,116.6182,116.9564,11216.0
2022-05-03 11:20:00,117.65,117.95,117.63,117.63,9667.0,117.046,117.3444,117.0261,117.0261,9667.0
2022-05-03 11:30:00,117.66,117.99,117.66,117.85,17798.0,117.0559,117.3842,117.0559,117.245,17798.0
2022-05-03 11:40:00,117.78,118.14,117.63,118.14,7794.0,117.1753,117.5335,117.0261,117.5335,7794.0
2022-05-03 11:50:00,118.22,118.54,118.07,118.35,8773.0,117.6131,117.9314,117.4638,117.7424,8773.0
2022-05-03 12:00:00,118.35,118.35,117.75,117.76,15191.0,117.7424,117.7424,117.1455,117.1554,15191.0
2022-05-03 12:10:00,117.71,118.26,117.71,118.14,5863.0,117.1057,117.6528,117.1057,117.5335,5863.0
2022-05-03 12:20:00,118.18,118.39,118.04,118.04,10443.0,117.5733,117.7822,117.434,117.434,10443.0
2022-05-03 12:30:00,117.94,118.21,117.79,118.01,9018.0,117.3345,117.6031,117.1853,117.4041,9018.0
2022-05-03 12:40:00,117.96,118.2,117.9,118.03,5678.0,117.3544,117.5932,117.2947,117.424,5678.0
2022-05-03 12:50:00,118.06,118.17,117.85,118.02,4676.0,117.4539,117.5633,117.245,117.4141,4676.0
2022-05-03 13:00:00,118.06,118.39,118.02,118.35,4500.0,117.4539,117.7822,117.4141,117.7424,4500.0
2022-05-03 13:10:00,118.35,118.56,118.34,118.54,10294.0,117.7424,117.9513,117.7324,117.9314,10294.0
2022-05-03 13:20:00,118.56,119.07,118.56,118.75,26480.0,117.9513,118.4587,117.9513,118.1403,26480.0
2022-05-03 13:30:00,118.8,119.66,118.77,119.61,23059.0,118.1901,119.0457,118.1602,118.9959,23059.0
2022-05-03 13:40:00,119.62,119.89,119.58,119.76,14909.0,119.0059,119.2745,118.9661,119.1451,14909.0
2022-05-03 13:50:00,119.76,119.88,119.58,119.79,14525.0,119.1451,119.2645,118.9661,119.175,14525.0
2022-05-03 14:00:00,119.75,119.82,118.47,118.52,14331.0,119.1352,119.2048,117.8618,117.9115,14331.0
2022-05-03 14:10:00,118.49,118.84,118.1,118.17,15253.0,117.8817,118.2299,117.4937,117.5633,15253.0
2022-05-03 14:20:00,118.1,118.39,118.1,118.3,15546.0,117.4937,117.7822,117.4937,117.6926,15546.0
2022-05-03 14:30:00,118.38,119.39,118.37,118.69,20869.0,117.7722,118.777,117.7623,118.0806,20869.0
2022-05-03 14:40:00,118.63,118.94,117.97,118.81,14694.0,118.0209,118.3294,117.3643,118.2,14694.0
2022-05-03 14:50:00,118.81,119.43,118.59,119.43,18298.0,118.2,118.8168,117.9812,118.8168,18298.0
2022-05-03 15:00:00,119.42,119.57,119.08,119.43,12856.0,118.8069,118.9561,118.4686,118.8168,12856.0
2022-05-03 15:10:00,119.48,119.71,119.32,119.39,15524.0,118.8666,119.0954,118.7074,118.777,15524.0
2022-05-03 15:20:00,119.43,119.62,119.05,119.53,17844.0,118.8168,119.0059,118.4388,118.9163,17844.0
2022-05-03 15:30:00,119.53,119.68,119.13,119.29,22424.0,118.9163,119.0656,118.5184,118.6776,22424.0
2022-05-03 15:40:00,119.23,119.25,118.53,119.03,28448.0,118.6179,118.6378,117.9215,118.4189,28448.0
2022-05-03 15:50:00,119.05,119.42,118.85,118.94,101241.0,118.4388,118.8069,118.2398,118.3294,101241.0
2022-05-04 09:30:00,119.5,119.76,118.59,119.07,27701.0,118.8865,119.1451,117.9812,118.4587,27701.0
2022-05-04 09:40:00,119.07,119.26,118.41,118.97,33475.0,118.4587,118.6477,117.8021,118.3592,33475.0
2022-05-04 09:50:00,118.97,118.99,118.17,118.46,30883.0,118.3592,118.3791,117.5633,117.8518,30883.0
2022-05-04 10:00:00,118.4,118.4,117.71,117.89,31578.0,117.7921,117.7921,117.1057,117.2847,31578.0
2022-05-04 10:10:00,117.88,118.06,117.13,117.74,47181.0,117.2748,117.4539,116.5287,117.1355,47181.0
2022-05-04 10:20:00,117.73,117.85,117.56,117.72,23561.0,117.1256,117.245,116.9564,117.1156,23561.0
2022-05-04 10:30:00,117.7,117.82,117.33,117.78,26630.0,117.0957,117.2151,116.7276,117.1753,26630.0
2022-05-04 10:40:00,117.83,118.25,117.82,117.9,24522.0,117.2251,117.6429,117.2151,117.2947,24522.0
2022-05-04 10:50:00,117.93,118.25,117.72,118.09,13357.0,117.3245,117.6429,117.1156,117.4837,13357.0
2022-05-04 11:00:00,118.14,118.25,117.84,118.11,11721.0,117.5335,117.6429,117.235,117.5036,11721.0
2022-05-04 11:10:00,118.16,118.16,117.44,117.67,11496.0,117.5534,117.5534,116.8371,117.0659,11496.0
2022-05-04 11:20:00,117.66,118.13,117.6,118.07,10986.0,117.0559,117.5235,116.9962,117.4638,10986.0
2022-05-04 11:30:00,117.96,117.98,117.68,117.92,8060.0,117.3544,117.3743,117.0758,117.3146,8060.0
2022-05-04 11:40:00,117.89,118.0,117.63,117.72,14750.0,117.2847,117.3942,117.0261,117.1156,14750.0
2022-05-04 11:50:00,117.72,118.26,117.64,117.79,34507.0,117.1156,117.6528,117.036,117.1853,34507.0
2022-05-04 12:00:00,117.79,117.89,117.6,117.84,13916.0,117.1853,117.2847,116.9962,117.235,13916.0
2022-05-04 12:10:00,117.84,117.91,117.61,117.8,29902.0,117.235,117.3046,117.0062,117.1952,29902.0
2022-05-04 12:20:00,117.84,118.09,117.72,117.99,52120.0,117.235,117.4837,117.1156,117.3842,52120.0
2022-05-04 12:30:00,118.0,118.34,117.94,118.17,18166.0,117.3942,117.7324,117.3345,117.5633,18166.0
2022-05-04 12:40:00,118.11,118.11,117.62,117.66,19097.0,117.5036,117.5036,117.0161,117.0559,19097.0
2022-05-04 12:50:00,117.64,118.01,117.57,117.72,13163.0,117.036,117.4041,116.9664,117.1156,13163.0
2022-05-04 13:00:00,117.72,117.93,117.34,117.4,13458.0,117.1156,117.3245,116.7376,116.7973,13458.0
2022-05-04 13:10:00,117.35,117.61,117.2,117.5,46908.0,116.7475,117.0062,116.5983,116.8968,46908.0
2022-05-04 13:20:00,117.6,117.8,117.31,117.36,10287.0,116.9962,117.1952,116.7077,116.7575,10287.0
2022-05-04 13:30:00,117.34,117.5,117.04,117.28,16369.0,116.7376,116.8968,116.4391,116.6779,16369.0
2022-05-04 13:40:00,117.22,117.48,117.1,117.39,15483.0,116.6182,116.8769,116.4988,116.7873,15483.0
2022-05-04 13:50:00,117.38,117.81,117.3,117.6,9785.0,116.7774,117.2052,116.6978,116.9962,9785.0
2022-05-04 14:00:00,117.62,118.21,117.12,117.24,20903.0,117.0161,117.6031,116.5187,116.6381,20903.0
2022-05-04 14:10:00,117.25,117.65,117.09,117.38,18442.0,116.648,117.046,116.4889,116.7774,18442.0
2022-05-04 14:20:00,117.3,118.63,116.95,118.53,21793.0,116.6978,118.0209,116.3496,117.9215,21793.0
2022-05-04 14:30:00,118.61,118.69,116.85,117.28,50686.0,118.0011,118.0806,116.2501,116.6779,50686.0
2022-05-04 14:40:00,117.22,119.32,117.15,118.91,48935.0,116.6182,118.7074,116.5485,118.2995,48935.0
2022-05-04 14:50:00,118.99,119.71,118.95,119.43,35423.0,118.3791,119.0954,118.3393,118.8168,35423.0
2022-05-04 15:00:00,119.43,119.73,119.21,119.7,41862.0,118.8168,119.1153,118.598,119.0855,41862.0
2022-05-04 15:10:00,119.74,120.47,119.72,119.82,31934.0,119.1253,119.8515,119.1054,119.2048,31934.0
2022-05-04 15:20:00,119.88,120.4,119.82,120.36,46919.0,119.2645,119.7819,119.2048,119.7421,46919.0
2022-05-04 15:30:00,120.41,121.38,120.34,121.3,53524.0,119.7918,120.7568,119.7222,120.6772,53524.0
2022-05-04 15:40:00,121.28,121.55,121.07,121.36,82533.0,120.6573,120.926,120.4484,120.7369,82533.0
2022-05-04 15:50:00,121.33,121.47,120.8,121.29,168904.0,120.7071,120.8464,120.1798,120.6673,168904.0
2022-05-05 09:30:00,123.19,125.63,122.53,124.07,65571.0,122.5575,124.985,121.9009,123.433,65571.0
2022-05-05 09:40:00,124.0,125.33,123.28,123.71,132809.0,123.3634,124.6866,122.6471,123.0749,132809.0
2022-05-05 09:50:00,123.69,124.91,123.13,124.62,46797.0,123.055,124.2687,122.4978,123.9802,46797.0
2022-05-05 10:00:00,124.55,125.72,123.54,123.54,69899.0,123.9106,125.0745,122.9057,122.9057,69899.0
2022-05-05 10:10:00,123.34,123.9,122.94,123.78,39225.0,122.7068,123.2639,122.3088,123.1445,39225.0
2022-05-05 10:20:00,123.84,124.47,122.05,122.34,43273.0,123.2042,123.831,121.4234,121.7119,43273.0
2022-05-05 10:30:00,122.34,122.34,121.01,121.27,52903.0,121.7119,121.7119,120.3887,120.6474,52903.0
2022-05-05 10:40:00,121.27,121.28,120.01,120.58,26250.0,120.6474,120.6573,119.3939,119.9609,26250.0
2022-05-05 10:50:00,120.47,120.79,118.62,118.91,45356.0,119.8515,120.1699,118.011,118.2995,45356.0
2022-05-05 11:00:00,119.01,121.19,118.86,121.06,21524.0,118.399,120.5678,118.2498,120.4385,21524.0
2022-05-05 11:10:00,121.06,121.06,119.46,120.21,33710.0,120.4385,120.4385,118.8467,119.5928,33710.0
2022-05-05 11:20:00,120.2,121.25,119.75,120.98,27656.0,119.5829,120.6275,119.1352,120.3589,27656.0
2022-05-05 11:30:00,120.97,121.84,120.54,121.54,25966.0,120.3489,121.2145,119.9211,120.916,25966.0
2022-05-05 11:40:00,121.62,121.73,120.74,120.91,12977.0,120.9956,121.105,120.1201,120.2892,12977.0
2022-05-05 11:50:00,121.02,121.05,120.0,120.39,16447.0,120.3987,120.4285,119.3839,119.7719,16447.0
2022-05-05 12:00:00,120.22,120.66,119.8,120.65,16093.0,119.6028,120.0405,119.1849,120.0306,16093.0
2022-05-05 12:10:00,120.68,121.31,120.3,120.62,19534.0,120.0604,120.6872,119.6824,120.0007,19534.0
2022-05-05 12:20:00,120.56,120.97,119.85,120.48,13418.0,119.941,120.3489,119.2347,119.8615,13418.0
2022-05-05 12:30:00,120.38,120.58,119.72,119.98,13988.0,119.762,119.9609,119.1054,119.364,13988.0
2022-05-05 12:40:00,120.06,120.06,119.46,119.48,22411.0,119.4436,119.4436,118.8467,118.8666,22411.0
2022-05-05 12:50:00,119.47,120.67,119.46,120.48,38184.0,118.8566,120.0505,118.8467,119.8615,38184.0
2022-05-05 13:00:00,120.61,122.08,120.53,121.65,14789.0,119.9908,121.4532,119.9112,121.0254,14789.0
2022-05-05 13:10:00,121.64,121.82,121.22,121.53,19302.0,121.0155,121.1946,120.5977,120.9061,19302.0
2022-05-05 13:20:00,121.55,122.01,121.38,121.68,28702.0,120.926,121.3836,120.7568,121.0553,28702.0
2022-05-05 13:30:00,121.68,122.12,121.3,121.31,17786.0,121.0553,121.493,120.6772,120.6872,17786.0
2022-05-05 13:40:00,121.26,121.8,120.73,120.73,11045.0,120.6374,121.1747,120.1102,120.1102,11045.0
2022-05-05 13:50:00,120.67,121.09,120.37,121.04,15182.0,120.0505,120.4683,119.752,120.4186,15182.0
2022-05-05 14:00:00,120.98,121.36,120.5,121.12,15661.0,120.3589,120.7369,119.8813,120.4982,15661.0
2022-05-05 14:10:00,121.13,121.9,121.02,121.78,17427.0,120.5081,121.2742,120.3987,121.1548,17427.0
2022-05-05 14:20:00,121.84,121.91,120.61,120.61,18494.0,121.2145,121.2841,119.9908,119.9908,18494.0
2022-05-05 14:30:00,120.59,120.95,120.46,120.86,11180.0,119.9709,120.329,119.8416,120.2395,11180.0
2022-05-05 14:40:00,121.04,121.15,120.45,120.47,15476.0,120.4186,120.528,119.8316,119.8515,15476.0
2022-05-05 14:50:00,120.51,121.24,120.51,120.76,15228.0,119.8913,120.6175,119.8913,120.14,15228.0
2022-05-05 15:00:00,120.82,120.92,120.42,120.62,19793.0,120.1997,120.2992,119.8018,120.0007,19793.0
2022-05-05 15:10:00,120.7,120.71,120.1,120.2,15139.0,120.0803,120.0903,119.4834,119.5829,15139.0
2022-05-05 15:20:00,120.08,120.42,119.71,119.72,17116.0,119.4635,119.8018,119.0954,119.1054,17116.0
2022-05-05 15:30:00,119.67,120.71,119.49,120.68,56236.0,119.0556,120.0903,118.8765,120.0604,56236.0
2022-05-05 15:40:00,120.77,121.25,120.21,120.32,81332.0,120.15,120.6275,119.5928,119.7023,81332.0
2022-05-05 15:50:00,120.38,121.38,120.38,121.05,146744.0,119.762,120.7568,119.762,120.4285,146744.0
2022-05-06 09:30:00,119.76,120.7,117.92,117.93,52846.0,119.1451,120.0803,117.3146,117.3245,52846.0
2022-05-06 09:40:00,118.08,118.39,117.01,117.38,14305.0,117.4738,117.7822,116.4093,116.7774,14305.0
2022-05-06 09:50:00,117.3,117.51,116.27,116.42,15613.0,116.6978,116.9067,115.6731,115.8223,15613.0
2022-05-06 10:00:00,116.27,116.45,115.57,115.66,21912.0,115.6731,115.8521,114.9767,115.0662,21912.0
2022-05-06 10:10:00,115.56,116.38,115.27,116.02,17622.0,114.9667,115.7825,114.6782,115.4243,17622.0
2022-05-06 10:20:00,115.95,116.93,115.66,116.68,22321.0,115.3547,116.3297,115.0662,116.081,22321.0
2022-05-06 10:30:00,116.63,116.83,115.57,115.75,41445.0,116.0312,116.2302,114.9767,115.1557,41445.0
2022-05-06 10:40:00,115.76,118.15,115.56,118.12,36821.0,115.1657,117.5434,114.9667,117.5136,36821.0
2022-05-06 10:50:00,118.19,118.83,117.49,118.83,23081.0,117.5832,118.2199,116.8868,118.2199,23081.0
2022-05-06 11:00:00,118.7,118.94,118.34,118.38,31902.0,118.0906,118.3294,117.7324,117.7722,31902.0
2022-05-06 11:10:00,118.43,119.25,117.43,119.0,27822.0,117.822,118.6378,116.8271,118.3891,27822.0
2022-05-06 11:20:00,119.0,119.3,118.62,118.62,21360.0,118.3891,118.6875,118.011,118.011,21360.0
2022-05-06 11:30:00,118.7,118.92,117.92,117.92,31315.0,118.0906,118.3095,117.3146,117.3146,31315.0
2022-05-06 11:40:00,117.81,117.94,117.26,117.84,12509.0,117.2052,117.3345,116.658,117.235,12509.0
2022-05-06 11:50:00,117.84,118.1,117.53,117.53,14887.0,117.235,117.4937,116.9266,116.9266,14887.0
2022-05-06 12:00:00,117.63,119.47,117.48,119.14,17983.0,117.0261,118.8566,116.8769,118.5283,17983.0
2022-05-06 12:10:00,119.02,119.02,117.75,117.75,16379.0,118.4089,118.4089,117.1455,117.1455,16379.0
2022-05-06 12:20:00,117.69,118.31,117.6,118.07,25440.0,117.0858,117.7026,116.9962,117.4638,25440.0
2022-05-06 12:30:00,118.13,118.4,117.73,118.06,9913.0,117.5235,117.7921,117.1256,117.4539,9913.0
2022-05-06 12:40:00,117.97,118.42,117.91,118.07,9714.0,117.3643,117.812,117.3046,117.4638,9714.0
2022-05-06 12:50:00,118.04,118.87,117.86,118.87,12399.0,117.434,118.2597,117.2549,118.2597,12399.0
2022-05-06 13:00:00,118.73,118.87,117.91,118.06,16157.0,118.1204,118.2597,117.3046,117.4539,16157.0
2022-05-06 13:10:00,118.05,118.16,117.02,117.1,14496.0,117.4439,117.5534,116.4192,116.4988,14496.0
2022-05-06 13:20:00,116.99,117.94,116.64,117.58,33610.0,116.3894,117.3345,116.0412,116.9763,33610.0
2022-05-06 13:30:00,117.56,118.08,117.23,117.23,8148.0,116.9564,117.4738,116.6281,116.6281,8148.0
2022-05-06 13:40:00,117.46,117.69,117.17,117.62,11296.0,116.857,117.0858,116.5684,117.0161,11296.0
2022-05-06 13:50:00,117.74,117.74,117.21,117.33,5181.0,117.1355,117.1355,116.6082,116.7276,5181.0
2022-05-06 14:00:00,117.27,117.51,116.75,116.75,6640.0,116.6679,116.9067,116.1506,116.1506,6640.0
2022-05-06 14:10:00,116.71,117.48,116.7,117.14,7961.0,116.1108,116.8769,116.1009,116.5386,7961.0
2022-05-06 14:20:00,117.06,117.15,116.61,116.81,17446.0,116.459,116.5485,116.0113,116.2103,17446.0
2022-05-06 14:30:00,116.92,117.36,116.67,117.1,33878.0,116.3197,116.7575,116.071,116.4988,33878.0
2022-05-06 14:40:00,117.17,117.78,117.15,117.73,8445.0,116.5684,117.1753,116.5485,117.1256,8445.0
2022-05-06 14:50:00,117.65,118.15,117.48,117.48,15153.0,117.046,117.5434,116.8769,116.8769,15153.0
2022-05-06 15:00:00,117.43,117.43,116.9,117.04,15595.0,116.8271,116.8271,116.2998,116.4391,15595.0
2022-05-06 15:10:00,117.04,117.24,116.59,116.88,19974.0,116.4391,116.6381,115.9914,116.2799,19974.0
2022-05-06 15:20:00,116.87,116.87,116.39,116.62,17249.0,116.27,116.27,115.7925,116.0213,17249.0
2022-05-06 15:30:00,116.62,117.41,116.6,117.34,23140.0,116.0213,116.8072,116.0014,116.7376,23140.0
2022-05-06 15:40:00,117.39,117.68,117.06,117.6,35578.0,116.7873,117.0758,116.459,116.9962,35578.0
2022-05-06 15:50:00,117.6,117.89,117.3,117.63,109208.0,116.9962,117.2847,116.6978,117.0261,109208.0
2022-05-09 09:30:00,115.5,116.4,114.7,115.81,30050.0,114.907,115.8024,114.1111,115.2154,30050.0
2022-05-09 09:40:00,115.85,116.09,115.2,115.63,42933.0,115.2552,115.494,114.6086,115.0364,42933.0
2022-05-09 09:50:00,115.63,116.67,115.37,116.27,26979.0,115.0364,116.071,114.7777,115.6731,26979.0
2022-05-09 10:00:00,116.04,116.04,114.27,114.48,38341.0,115.4442,115.4442,113.6833,113.8923,38341.0
2022-05-09 10:10:00,114.54,115.14,114.2,114.36,17351.0,113.9519,114.5489,113.6137,113.7729,17351.0
2022-05-09 10:20:00,114.11,114.22,113.49,113.63,51333.0,113.5242,113.6336,112.9073,113.0466,51333.0
2022-05-09 10:30:00,113.64,113.78,113.05,113.05,30695.0,113.0566,113.1958,112.4696,112.4696,30695.0
2022-05-09 10:40:00,113.01,113.47,112.66,113.18,25247.0,112.4298,112.8874,112.0816,112.5989,25247.0
2022-05-09 10:50:00,113.18,113.18,112.48,112.78,13022.0,112.5989,112.5989,111.9025,112.201,13022.0
2022-05-09 11:00:00,112.72,113.21,112.72,113.08,47807.0,112.1413,112.6288,112.1413,112.4994,47807.0
2022-05-09 11:10:00,113.11,113.23,112.16,112.23,18948.0,112.5293,112.6487,111.5842,111.6538,18948.0
2022-05-09 11:20:00,112.27,112.27,111.35,111.72,21297.0,111.6936,111.6936,110.7783,111.1464,21297.0
2022-05-09 11:30:00,111.72,112.79,111.33,112.68,33371.0,111.1464,112.2109,110.7584,112.1015,33371.0
2022-05-09 11:40:00,112.76,112.85,112.34,112.35,20713.0,112.1811,112.2706,111.7632,111.7732,20713.0
2022-05-09 11:50:00,112.51,112.84,112.28,112.79,15042.0,111.9324,112.2607,111.7036,112.2109,15042.0
2022-05-09 12:00:00,112.8,113.66,112.21,112.93,29138.0,112.2209,113.0765,111.6339,112.3502,29138.0
2022-05-09 12:10:00,113.05,113.59,113.02,113.48,13140.0,112.4696,113.0068,112.4398,112.8974,13140.0
2022-05-09 12:20:00,113.48,113.52,113.02,113.4,13863.0,112.8974,112.9372,112.4398,112.8178,13863.0
2022-05-09 12:30:00,113.31,113.46,112.81,112.81,11913.0,112.7283,112.8775,112.2308,112.2308,11913.0
2022-05-09 12:40:00,112.82,112.82,112.43,112.55,11268.0,112.2408,112.2408,111.8528,111.9722,11268.0
2022-05-09 12:50:00,112.55,112.55,112.2,112.3,21841.0,111.9722,111.9722,111.624,111.7234,21841.0
2022-05-09 13:00:00,112.29,112.29,111.68,111.73,15729.0,111.7135,111.7135,111.1066,111.1564,15729.0
2022-05-09 13:10:00,111.63,111.98,111.16,111.72,21353.0,111.0569,111.4051,110.5893,111.1464,21353.0
2022-05-09 13:20:00,111.59,112.01,111.45,111.92,20401.0,111.0171,111.4349,110.8778,111.3454,20401.0
2022-05-09 13:30:00,111.91,112.12,110.94,111.11,18525.0,111.3355,111.5444,110.3704,110.5396,18525.0
2022-05-09 13:40:00,111.1,111.87,110.94,111.03,19322.0,110.5296,111.2957,110.3704,110.46,19322.0
2022-05-09 13:50:00,111.05,111.2,110.56,111.04,21428.0,110.4799,110.6291,109.9924,110.4699,21428.0
2022-05-09 14:00:00,110.96,111.3,110.72,110.79,21700.0,110.3903,110.7286,110.1516,110.2212,21700.0
2022-05-09 14:10:00,110.74,110.92,110.48,110.59,23069.0,110.1715,110.3505,109.9128,110.0222,23069.0
2022-05-09 14:20:00,110.61,110.68,110.12,110.28,77674.0,110.0421,110.1118,109.5546,109.7138,77674.0
2022-05-09 14:30:00,110.3,110.51,110.13,110.35,44905.0,109.7337,109.9426,109.5646,109.7835,44905.0
2022-05-09 14:40:00,110.35,111.38,110.32,110.83,28900.0,109.7835,110.8082,109.7536,110.261,28900.0
2022-05-09 14:50:00,110.82,111.24,110.53,110.99,31167.0,110.251,110.6689,109.9625,110.4202,31167.0
2022-05-09 15:00:00,111.01,111.51,110.81,111.07,30390.0,110.4401,110.9375,110.2411,110.4998,30390.0
2022-05-09 15:10:00,111.07,111.59,110.87,110.98,32483.0,110.4998,111.0171,110.3008,110.4102,32483.0
2022-05-09 15:20:00,110.9,110.91,110.29,110.47,35903.0,110.3306,110.3406,109.7238,109.9028,35903.0
2022-05-09 15:30:00,110.51,110.64,109.96,110.0,80871.0,109.9426,110.072,109.3955,109.4353,80871.0
2022-05-09 15:40:00,110.02,110.19,109.43,109.53,132860.0,109.4552,109.6243,108.8682,108.9677,132860.0
2022-05-09 15:50:00,109.56,109.95,109.17,109.92,186358.0,108.9975,109.3855,108.6095,109.3557,186358.0
2022-05-10 09:30:00,110.73,111.55,110.0,111.0,42995.0,110.1615,110.9773,109.4353,110.4301,42995.0
2022-05-10 09:40:00,110.92,110.98,109.52,109.63,15090.0,110.3505,110.4102,108.9577,109.0672,15090.0
2022-05-10 09:50:00,109.73,111.01,109.52,110.86,26458.0,109.1666,110.4401,108.9577,110.2908,26458.0
2022-05-10 10:00:00,110.87,112.37,110.73,112.02,20312.0,110.3008,111.7931,110.1615,111.4449,20312.0
2022-05-10 10:10:00,111.96,112.3,111.58,111.62,31930.0,111.3852,111.7234,111.0071,111.0469,31930.0
2022-05-10 10:20:00,111.59,112.0,111.18,112.0,16015.0,111.0171,111.425,110.6092,111.425,16015.0
2022-05-10 10:30:00,111.95,112.19,111.41,111.57,18695.0,111.3752,111.614,110.838,110.9972,18695.0
2022-05-10 10:40:00,111.56,111.63,110.51,110.54,13267.0,110.9872,111.0569,109.9426,109.9725,13267.0
2022-05-10 10:50:00,110.5,111.24,110.36,111.03,13528.0,109.9327,110.6689,109.7934,110.46,13528.0
2022-05-10 11:00:00,110.95,111.09,110.11,110.14,17014.0,110.3804,110.5197,109.5447,109.5745,17014.0
2022-05-10 11:10:00,110.1,110.43,109.54,110.41,18291.0,109.5347,109.863,108.9776,109.8432,18291.0
2022-05-10 11:20:00,110.42,110.53,109.67,110.19,47749.0,109.8531,109.9625,109.107,109.6243,47749.0
2022-05-10 11:30:00,110.21,110.55,109.86,110.52,23917.0,109.6442,109.9824,109.296,109.9526,23917.0
2022-05-10 11:40:00,110.52,110.52,109.28,109.47,26252.0,109.9526,109.9526,108.719,108.908,26252.0
2022-05-10 11:50:00,109.53,109.9,109.05,109.7,16321.0,108.9677,109.3358,108.4901,109.1368,16321.0
2022-05-10 12:00:00,109.78,110.38,109.35,109.35,17686.0,109.2164,109.8133,108.7886,108.7886,17686.0
2022-05-10 12:10:00,109.43,109.91,109.21,109.6,20761.0,108.8682,109.3457,108.6493,109.0373,20761.0
2022-05-10 12:20:00,109.55,109.59,109.11,109.35,28186.0,108.9876,109.0274,108.5498,108.7886,28186.0
2022-05-10 12:30:00,109.31,109.56,108.71,109.07,19604.0,108.7488,108.9975,108.1519,108.51,19604.0
2022-05-10 12:40:00,109.0,109.99,108.97,109.73,23573.0,108.4404,109.4253,108.4105,109.1666,23573.0
2022-05-10 12:50:00,109.61,109.63,109.08,109.08,11854.0,109.0473,109.0672,108.52,108.52,11854.0
2022-05-10 13:00:00,109.13,110.0,108.99,109.77,13595.0,108.5697,109.4353,108.4304,109.2064,13595.0
2022-05-10 13:10:00,109.74,109.77,109.21,109.37,17142.0,109.1766,109.2064,108.6493,108.8085,17142.0
2022-05-10 13:20:00,109.42,109.96,109.16,109.94,14600.0,108.8582,109.3955,108.5996,109.3756,14600.0
2022-05-10 13:30:00,109.94,110.9,109.93,110.85,64842.0,109.3756,110.3306,109.3656,110.2809,64842.0
2022-05-10 13:40:00,110.89,111.57,110.68,111.43,50329.0,110.3207,110.9972,110.1118,110.8579,50329.0
2022-05-10 13:50:00,111.45,112.07,111.12,112.07,34981.0,110.8778,111.4946,110.5495,111.4946,34981.0
2022-05-10 14:00:00,112.07,112.07,111.5,111.6,34509.0,111.4946,111.4946,110.9276,111.027,34509.0
2022-05-10 14:10:00,111.72,112.21,111.16,111.67,21751.0,111.1464,111.6339,110.5893,111.0967,21751.0
2022-05-10 14:20:00,111.61,111.97,111.36,111.66,47351.0,111.037,111.3951,110.7883,111.0867,47351.0
2022-05-10 14:30:00,111.65,112.28,111.62,112.09,17345.0,111.0768,111.7036,111.0469,111.5145,17345.0
2022-05-10 14:40:00,112.08,112.72,111.92,112.19,25353.0,111.5046,112.1413,111.3454,111.614,25353.0
2022-05-10 14:50:00,112.27,112.68,112.07,112.62,24498.0,111.6936,112.1015,111.4946,112.0418,24498.0
2022-05-10 15:00:00,112.71,113.16,112.49,112.78,21163.0,112.1313,112.579,111.9125,112.201,21163.0
2022-05-10 15:10:00,112.7,113.19,112.7,113.09,21682.0,112.1214,112.6089,112.1214,112.5094,21682.0
2022-05-10 15:20:00,113.1,113.1,112.3,112.45,28750.0,112.5193,112.5193,111.7234,111.8727,28750.0
2022-05-10 15:30:00,112.46,112.46,111.86,111.95,39336.0,111.8826,111.8826,111.2857,111.3752,39336.0
2022-05-10 15:40:00,111.96,111.97,111.57,111.81,47183.0,111.3852,111.3951,110.9972,111.236,47183.0
2022-05-10 15:50:00,111.78,111.98,111.48,111.83,106283.0,111.2061,111.4051,110.9077,111.2559,106283.0
2022-05-11 09:30:00,111.09,112.1,110.53,110.69,30542.0,110.5197,111.5245,109.9625,110.1217,30542.0
2022-05-11 09:40:00,110.59,111.85,110.54,111.75,39294.0,110.0222,111.2758,109.9725,111.1763,39294.0
2022-05-11 09:50:00,111.77,112.21,111.52,112.14,24731.0,111.1962,111.6339,110.9475,111.5643,24731.0
2022-05-11 10:00:00,111.95,112.51,111.5,112.13,47530.0,111.3752,111.9324,110.9276,111.5543,47530.0
2022-05-11 10:10:00,112.04,113.36,111.88,113.05,28332.0,111.4648,112.778,111.3056,112.4696,28332.0
2022-05-11 10:20:00,113.02,113.98,112.81,113.82,62699.0,112.4398,113.3948,112.2308,113.2356,62699.0
2022-05-11 10:30:00,113.77,113.91,113.35,113.8,26186.0,113.1859,113.3252,112.7681,113.2157,26186.0
2022-05-11 10:40:00,113.75,114.09,113.26,113.57,20644.0,113.166,113.5043,112.6785,112.9869,20644.0
2022-05-11 10:50:00,113.49,113.64,112.76,113.64,52489.0,112.9073,113.0566,112.1811,113.0566,52489.0
2022-05-11 11:00:00,113.54,113.54,112.93,113.02,22423.0,112.9571,112.9571,112.3502,112.4398,22423.0
2022-05-11 11:10:00,113.14,113.44,112.26,112.41,15876.0,112.5591,112.8576,111.6837,111.8329,15876.0
2022-05-11 11:20:00,112.41,112.98,112.4,112.98,16049.0,111.8329,112.4,111.8229,112.4,16049.0
2022-05-11 11:30:00,113.14,113.56,112.88,113.41,54753.0,112.5591,112.977,112.3005,112.8277,54753.0
2022-05-11 11:40:00,113.47,113.58,113.14,113.27,17407.0,112.8874,112.9969,112.5591,112.6885,17407.0
2022-05-11 11:50:00,113.32,113.38,112.8,113.06,72743.0,112.7382,112.7979,112.2209,112.4795,72743.0
2022-05-11 12:00:00,113.0,113.19,112.63,112.75,37489.0,112.4199,112.6089,112.0518,112.1711,37489.0
2022-05-11 12:10:00,112.55,112.88,112.14,112.15,27123.0,111.9722,112.3005,111.5643,111.5742,27123.0
2022-05-11 12:20:00,112.12,112.95,111.89,111.89,15918.0,111.5444,112.3701,111.3156,111.3156,15918.0
2022-05-11 12:30:00,111.85,111.93,111.62,111.65,18090.0,111.2758,111.3553,111.0469,111.0768,18090.0
2022-05-11 12:40:00,111.76,111.92,111.05,111.49,14880.0,111.1862,111.3454,110.4799,110.9176,14880.0
2022-05-11 12:50:00,111.36,111.41,110.82,110.92,10805.0,110.7883,110.838,110.251,110.3505,10805.0
2022-05-11 13:00:00,110.91,110.91,110.23,110.28,10875.0,110.3406,110.3406,109.6641,109.7138,10875.0
2022-05-11 13:10:00,110.23,110.37,109.69,109.74,34727.0,109.6641,109.8034,109.1268,109.1766,34727.0
2022-05-11 13:20:00,109.7,109.83,109.09,109.16,36305.0,109.1368,109.2661,108.5299,108.5996,36305.0
2022-05-11 13:30:00,109.23,109.7,109.03,109.16,27417.0,108.6692,109.1368,108.4702,108.5996,27417.0
2022-05-11 13:40:00,109.07,109.51,108.95,109.28,31002.0,108.51,108.9478,108.3906,108.719,31002.0
2022-05-11 13:50:00,109.23,109.46,108.85,109.17,35969.0,108.6692,108.898,108.2912,108.6095,35969.0
2022-05-11 14:00:00,109.09,109.9,109.08,109.41,24112.0,108.5299,109.3358,108.52,108.8483,24112.0
2022-05-11 14:10:00,109.41,110.04,109.21,109.83,23369.0,108.8483,109.4751,108.6493,109.2661,23369.0
2022-05-11 14:20:00,109.76,110.48,109.47,110.01,20788.0,109.1965,109.9128,108.908,109.4452,20788.0
2022-05-11 14:30:00,109.95,110.42,109.58,110.24,18834.0,109.3855,109.8531,109.0174,109.674,18834.0
2022-05-11 14:40:00,110.21,110.52,110.05,110.21,14909.0,109.6442,109.9526,109.485,109.6442,14909.0
2022-05-11 14:50:00,110.27,110.27,109.73,110.14,50458.0,109.7039,109.7039,109.1666,109.5745,50458.0
2022-05-11 15:00:00,110.12,110.29,109.8,110.13,13359.0,109.5546,109.7238,109.2363,109.5646,13359.0
2022-05-11 15:10:00,110.12,110.33,109.6,110.14,16297.0,109.5546,109.7636,109.0373,109.5745,16297.0
2022-05-11 15:20:00,110.07,110.13,109.71,109.84,23771.0,109.5049,109.5646,109.1467,109.2761,23771.0
2022-05-11 15:30:00,109.88,110.03,109.27,109.3,42091.0,109.3159,109.4651,108.709,108.7389,42091.0
2022-05-11 15:40:00,109.3,109.48,108.59,108.59,71573.0,108.7389,108.9179,108.0325,108.0325,71573.0
2022-05-11 15:50:00,108.73,108.94,108.53,108.76,158040.0,108.1718,108.3807,107.9728,108.2016,158040.0
2022-05-12 09:30:00,107.55,108.08,107.07,107.63,45696.0,106.9978,107.5251,106.5203,107.0774,45696.0
2022-05-12 09:40:00,107.77,107.98,107.15,107.73,25085.0,107.2167,107.4256,106.5999,107.1769,25085.0
2022-05-12 09:50:00,107.68,107.68,106.51,106.9,29410.0,107.1272,107.1272,105.9632,106.3512,29410.0
2022-05-12 10:00:00,106.76,107.66,106.33,107.55,26255.0,106.2119,107.1073,105.7841,106.9978,26255.0
2022-05-12 10:10:00,107.52,108.48,107.46,107.91,30647.0,106.968,107.9231,106.9083,107.356,30647.0
2022-05-12 10:20:00,107.92,108.65,107.77,108.16,32446.0,107.3659,108.0922,107.2167,107.6047,32446.0
2022-05-12 10:30:00,108.24,108.5,107.58,108.07,30852.0,107.6843,107.943,107.0277,107.5152,30852.0
2022-05-12 10:40:00,108.17,108.91,107.79,108.91,17991.0,107.6147,108.3509,107.2366,108.3509,17991.0
2022-05-12 10:50:00,108.85,109.73,108.85,109.45,17109.0,108.2912,109.1666,108.2912,108.8881,17109.0
2022-05-12 11:00:00,109.5,109.86,109.24,109.86,18857.0,108.9378,109.296,108.6792,109.296,18857.0
2022-05-12 11:10:00,109.94,110.06,109.57,109.68,9740.0,109.3756,109.4949,109.0075,109.1169,9740.0
2022-05-12 11:20:00,109.72,109.76,109.34,109.4,16824.0,109.1567,109.1965,108.7786,108.8383,16824.0
2022-05-12 11:30:00,109.5,109.55,109.08,109.55,10612.0,108.9378,108.9876,108.52,108.9876,10612.0
2022-05-12 11:40:00,109.44,109.44,108.64,108.77,8398.0,108.8781,108.8781,108.0822,108.2116,8398.0
2022-05-12 11:50:00,108.68,108.7,108.21,108.26,13082.0,108.122,108.1419,107.6544,107.7042,13082.0
2022-05-12 12:00:00,108.31,108.54,108.11,108.53,12234.0,107.7539,107.9828,107.555,107.9728,12234.0
2022-05-12 12:10:00,108.36,108.55,108.09,108.24,13049.0,107.8037,107.9927,107.5351,107.6843,13049.0
2022-05-12 12:20:00,108.26,108.85,108.1,108.83,11712.0,107.7042,108.2912,107.545,108.2713,11712.0
2022-05-12 12:30:00,108.8,109.22,108.68,109.21,15986.0,108.2414,108.6593,108.122,108.6493,15986.0
2022-05-12 12:40:00,109.26,109.86,108.84,109.35,17281.0,108.6991,109.296,108.2812,108.7886,17281.0
2022-05-12 12:50:00,109.51,109.67,109.14,109.21,13804.0,108.9478,109.107,108.5797,108.6493,13804.0
2022-05-12 13:00:00,109.11,109.47,108.88,108.89,9091.0,108.5498,108.908,108.321,108.331,9091.0
2022-05-12 13:10:00,108.94,109.23,108.73,108.86,13375.0,108.3807,108.6692,108.1718,108.3011,13375.0
2022-05-12 13:20:00,108.89,108.95,108.56,108.73,6993.0,108.331,108.3906,108.0026,108.1718,6993.0
2022-05-12 13:30:00,108.66,108.85,107.95,107.95,10385.0,108.1021,108.2912,107.3958,107.3958,10385.0
2022-05-12 13:40:00,107.95,108.03,107.64,107.7,11604.0,107.3958,107.4754,107.0874,107.1471,11604.0
2022-05-12 13:50:00,107.65,107.99,107.27,107.58,10827.0,107.0973,107.4356,106.7193,107.0277,10827.0
2022-05-12 14:00:00,107.5,107.8,107.29,107.29,8926.0,106.9481,107.2466,106.7392,106.7392,8926.0
2022-05-12 14:10:00,107.29,107.63,107.2,107.63,10056.0,106.7392,107.0774,106.6496,107.0774,10056.0
2022-05-12 14:20:00,107.58,107.83,107.28,107.48,10257.0,107.0277,107.2764,106.7292,106.9282,10257.0
2022-05-12 14:30:00,107.45,107.51,106.94,106.94,12227.0,106.8983,106.958,106.391,106.391,12227.0
2022-05-12 14:40:00,106.98,107.26,106.76,107.02,11759.0,106.4308,106.7093,106.2119,106.4706,11759.0
2022-05-12 14:50:00,106.99,107.34,106.88,107.08,22870.0,106.4407,106.7889,106.3313,106.5302,22870.0
2022-05-12 15:00:00,107.09,107.61,107.09,107.39,13547.0,106.5402,107.0575,106.5402,106.8387,13547.0
2022-05-12 15:10:00,107.39,107.99,107.1,107.97,18811.0,106.8387,107.4356,106.5501,107.4157,18811.0
2022-05-12 15:20:00,107.9,108.74,107.85,108.19,26603.0,107.346,108.1817,107.2963,107.6345,26603.0
2022-05-12 15:30:00,108.24,108.78,108.21,108.69,21074.0,107.6843,108.2215,107.6544,108.132,21074.0
2022-05-12 15:40:00,108.72,108.82,108.18,108.28,49776.0,108.1618,108.2613,107.6246,107.7241,49776.0
2022-05-12 15:50:00,108.39,109.06,108.32,109.06,84401.0,107.8335,108.5001,107.7639,108.5001,84401.0
2022-05-13 09:30:00,110.9,112.33,110.78,111.7,50949.0,110.3306,111.7533,110.2113,111.1265,50949.0
2022-05-13 09:40:00,111.7,112.77,111.7,112.27,35131.0,111.1265,112.191,111.1265,111.6936,35131.0
2022-05-13 09:50:00,112.39,112.87,112.29,112.62,52453.0,111.813,112.2905,111.7135,112.0418,52453.0
2022-05-13 10:00:00,112.69,113.49,112.65,113.0,46367.0,112.1114,112.9073,112.0717,112.4199,46367.0
2022-05-13 10:10:00,113.1,113.1,112.36,112.66,17101.0,112.5193,112.5193,111.7831,112.0816,17101.0
2022-05-13 10:20:00,112.69,113.5,112.66,113.38,43409.0,112.1114,112.9173,112.0816,112.7979,43409.0
2022-05-13 10:30:00,113.34,113.86,113.32,113.66,54445.0,112.7581,113.2754,112.7382,113.0765,54445.0
2022-05-13 10:40:00,113.73,113.82,113.14,113.69,36283.0,113.1461,113.2356,112.5591,113.1063,36283.0
2022-05-13 10:50:00,113.66,114.32,113.61,114.15,31085.0,113.0765,113.7331,113.0267,113.564,31085.0
2022-05-13 11:00:00,114.1,114.63,113.97,114.48,27204.0,113.5142,114.0415,113.3849,113.8923,27204.0
2022-05-13 11:10:00,114.5,114.64,113.81,113.93,20078.0,113.9122,114.0514,113.2257,113.3451,20078.0
2022-05-13 11:20:00,113.93,114.52,113.93,114.28,15497.0,113.3451,113.9321,113.3451,113.6933,15497.0
2022-05-13 11:30:00,114.31,114.58,114.06,114.11,18780.0,113.7231,113.9917,113.4744,113.5242,18780.0
2022-05-13 11:40:00,114.07,114.24,113.95,114.17,9507.0,113.4844,113.6535,113.365,113.5838,9507.0
2022-05-13 11:50:00,114.12,114.6,114.12,114.46,13500.0,113.5341,114.0116,113.5341,113.8724,13500.0
2022-05-13 12:00:00,114.4,114.71,114.39,114.52,9331.0,113.8127,114.1211,113.8027,113.9321,9331.0
2022-05-13 12:10:00,114.56,114.65,114.41,114.57,8671.0,113.9718,114.0614,113.8226,113.9818,8671.0
2022-05-13 12:20:00,114.57,114.59,113.86,114.13,8289.0,113.9818,114.0017,113.2754,113.5441,8289.0
2022-05-13 12:30:00,114.18,114.18,113.85,114.01,9960.0,113.5938,113.5938,113.2655,113.4247,9960.0
2022-05-13 12:40:00,113.95,114.01,113.38,113.46,8698.0,113.365,113.4247,112.7979,112.8775,8698.0
2022-05-13 12:50:00,113.48,113.8,113.24,113.8,9927.0,112.8974,113.2157,112.6586,113.2157,9927.0
2022-05-13 13:00:00,113.84,113.99,113.51,113.6,5760.0,113.2555,113.4048,112.9272,113.0168,5760.0
2022-05-13 13:10:00,113.67,113.76,113.43,113.44,10417.0,113.0864,113.176,112.8476,112.8576,10417.0
2022-05-13 13:20:00,113.4,113.79,113.39,113.72,8681.0,112.8178,113.2058,112.8079,113.1362,8681.0
2022-05-13 13:30:00,113.72,113.72,113.39,113.39,7643.0,113.1362,113.1362,112.8079,112.8079,7643.0
2022-05-13 13:40:00,113.32,113.36,113.02,113.29,12265.0,112.7382,112.778,112.4398,112.7084,12265.0
2022-05-13 13:50:00,113.34,113.48,112.89,112.96,13077.0,112.7581,112.8974,112.3104,112.3801,13077.0
2022-05-13 14:00:00,112.81,112.81,112.13,112.46,8125.0,112.2308,112.2308,111.5543,111.8826,8125.0
2022-05-13 14:10:00,112.42,112.61,112.02,112.44,8895.0,111.8428,112.0319,111.4449,111.8627,8895.0
2022-05-13 14:20:00,112.41,112.41,112.05,112.16,13089.0,111.8329,111.8329,111.4747,111.5842,13089.0
2022-05-13 14:30:00,112.24,112.56,111.98,112.11,5757.0,111.6638,111.9821,111.4051,111.5344,5757.0
2022-05-13 14:40:00,112.01,112.4,112.01,112.21,5102.0,111.4349,111.8229,111.4349,111.6339,5102.0
2022-05-13 14:50:00,112.13,112.79,112.05,112.78,9014.0,111.5543,112.2109,111.4747,112.201,9014.0
2022-05-13 15:00:00,112.77,112.9,112.66,112.86,15026.0,112.191,112.3204,112.0816,112.2806,15026.0
2022-05-13 15:10:00,112.86,113.05,112.82,112.97,11742.0,112.2806,112.4696,112.2408,112.39,11742.0
2022-05-13 15:20:00,112.96,113.01,112.75,112.99,10909.0,112.3801,112.4298,112.1711,112.4099,10909.0
2022-05-13 15:30:00,113.02,113.23,112.51,112.69,24042.0,112.4398,112.6487,111.9324,112.1114,24042.0
2022-05-13 15:40:00,112.66,113.1,112.52,112.73,34269.0,112.0816,112.5193,111.9423,112.1512,34269.0
2022-05-13 15:50:00,112.81,112.86,112.21,112.56,96726.0,112.2308,112.2806,111.6339,111.9821,96726.0
2022-05-16 09:30:00,112.63,112.88,111.88,112.88,10483.0,112.0518,112.3005,111.3056,112.3005,10483.0
2022-05-16 09:40:00,113.11,113.23,111.31,111.31,5997.0,112.5293,112.6487,110.7385,110.7385,5997.0
2022-05-16 09:50:00,111.39,112.11,111.06,111.48,20749.0,110.8181,111.5344,110.4898,110.9077,20749.0
2022-05-16 10:00:00,111.37,111.91,111.14,111.89,17430.0,110.7982,111.3355,110.5694,111.3156,17430.0
2022-05-16 10:10:00,111.87,112.27,111.71,111.75,14408.0,111.2957,111.6936,111.1365,111.1763,14408.0
2022-05-16 10:20:00,111.83,112.8,111.71,112.69,27320.0,111.2559,112.2209,111.1365,112.1114,27320.0
2022-05-16 10:30:00,112.66,112.74,112.01,112.01,15270.0,112.0816,112.1612,111.4349,111.4349,15270.0
2022-05-16 10:40:00,112.06,112.06,111.04,111.23,34873.0,111.4847,111.4847,110.4699,110.6589,34873.0
2022-05-16 10:50:00,111.3,111.52,110.96,110.96,12831.0,110.7286,110.9475,110.3903,110.3903,12831.0
2022-05-16 11:00:00,110.96,111.11,110.81,110.98,22042.0,110.3903,110.5396,110.2411,110.4102,22042.0
2022-05-16 11:10:00,110.95,111.3,110.82,111.16,21565.0,110.3804,110.7286,110.251,110.5893,21565.0
2022-05-16 11:20:00,111.18,111.18,110.89,110.97,19219.0,110.6092,110.6092,110.3207,110.4003,19219.0
2022-05-16 11:30:00,110.98,111.15,110.62,111.15,19947.0,110.4102,110.5794,110.0521,110.5794,19947.0
2022-05-16 11:40:00,111.09,111.86,110.97,111.86,6395.0,110.5197,111.2857,110.4003,111.2857,6395.0
2022-05-16 11:50:00,111.75,112.03,111.63,111.8,6818.0,111.1763,111.4548,111.0569,111.226,6818.0
2022-05-16 12:00:00,111.78,112.02,111.67,111.77,6703.0,111.2061,111.4449,111.0967,111.1962,6703.0
2022-05-16 12:10:00,111.71,111.81,111.38,111.38,5250.0,111.1365,111.236,110.8082,110.8082,5250.0
2022-05-16 12:20:00,111.36,111.54,111.31,111.42,5243.0,110.7883,110.9674,110.7385,110.848,5243.0
2022-05-16 12:30:00,111.41,111.65,111.2,111.3,6200.0,110.838,111.0768,110.6291,110.7286,6200.0
2022-05-16 12:40:00,111.23,111.62,111.22,111.62,5446.0,110.6589,111.0469,110.649,111.0469,5446.0
2022-05-16 12:50:00,111.73,111.77,111.25,111.46,4682.0,111.1564,111.1962,110.6788,110.8878,4682.0
2022-05-16 13:00:00,111.4,112.02,111.34,112.02,5113.0,110.8281,111.4449,110.7684,111.4449,5113.0
2022-05-16 13:10:00,111.98,112.49,111.93,111.94,15807.0,111.4051,111.9125,111.3553,111.3653,15807.0
2022-05-16 13:20:00,111.97,112.8,111.97,112.79,3225.0,111.3951,112.2209,111.3951,112.2109,3225.0
2022-05-16 13:30:00,112.84,113.08,112.74,112.76,14041.0,112.2607,112.4994,112.1612,112.1811,14041.0
2022-05-16 13:40:00,112.82,113.0,112.54,112.65,11380.0,112.2408,112.4199,111.9622,112.0717,11380.0
2022-05-16 13:50:00,112.69,112.8,112.56,112.8,8031.0,112.1114,112.2209,111.9821,112.2209,8031.0
2022-05-16 14:00:00,112.75,112.92,112.48,112.82,8760.0,112.1711,112.3403,111.9025,112.2408,8760.0
2022-05-16 14:10:00,112.76,112.84,112.54,112.78,7141.0,112.1811,112.2607,111.9622,112.201,7141.0
2022-05-16 14:20:00,112.79,113.51,112.77,113.51,10781.0,112.2109,112.9272,112.191,112.9272,10781.0
2022-05-16 14:30:00,113.51,113.58,113.05,113.22,13129.0,112.9272,112.9969,112.4696,112.6387,13129.0
2022-05-16 14:40:00,113.26,113.35,113.0,113.02,9459.0,112.6785,112.7681,112.4199,112.4398,9459.0
2022-05-16 14:50:00,113.07,113.11,112.79,112.93,9134.0,112.4895,112.5293,112.2109,112.3502,9134.0
2022-05-16 15:00:00,112.9,113.01,112.69,112.69,9838.0,112.3204,112.4298,112.1114,112.1114,9838.0
2022-05-16 15:10:00,112.55,112.61,112.24,112.39,15660.0,111.9722,112.0319,111.6638,111.813,15660.0
2022-05-16 15:20:00,112.37,112.39,112.16,112.24,15069.0,111.7931,111.813,111.5842,111.6638,15069.0
2022-05-16 15:30:00,112.26,112.3,111.85,112.02,19450.0,111.6837,111.7234,111.2758,111.4449,19450.0
2022-05-16 15:40:00,112.05,112.15,111.81,111.93,24674.0,111.4747,111.5742,111.236,111.3553,24674.0
2022-05-16 15:50:00,111.98,112.45,111.91,112.27,72425.0,111.4051,111.8727,111.3355,111.6936,72425.0
2022-05-17 09:30:00,113.86,114.67,113.2,113.31,27815.0,113.2754,114.0813,112.6188,112.7283,27815.0
2022-05-17 09:40:00,113.25,113.8,113.23,113.52,15803.0,112.6686,113.2157,112.6487,112.9372,15803.0
2022-05-17 09:50:00,113.35,113.72,112.91,113.64,20452.0,112.7681,113.1362,112.3303,113.0566,20452.0
2022-05-17 10:00:00,113.66,113.71,113.03,113.18,13336.0,113.0765,113.1262,112.4497,112.5989,13336.0
2022-05-17 10:10:00,113.17,113.17,112.72,113.12,11368.0,112.589,112.589,112.1413,112.5392,11368.0
2022-05-17 10:20:00,113.14,113.18,112.29,112.33,9948.0,112.5591,112.5989,111.7135,111.7533,9948.0
2022-05-17 10:30:00,112.25,112.51,112.02,112.18,14053.0,111.6737,111.9324,111.4449,111.6041,14053.0
2022-05-17 10:40:00,112.1,112.1,111.06,111.69,49642.0,111.5245,111.5245,110.4898,111.1166,49642.0
2022-05-17 10:50:00,111.67,112.36,111.63,112.35,16111.0,111.0967,111.7831,111.0569,111.7732,16111.0
2022-05-17 11:00:00,112.39,112.54,112.3,112.54,8799.0,111.813,111.9622,111.7234,111.9622,8799.0
2022-05-17 11:10:00,112.52,112.84,112.49,112.81,9359.0,111.9423,112.2607,111.9125,112.2308,9359.0
2022-05-17 11:20:00,112.83,113.13,112.8,113.01,9214.0,112.2507,112.5492,112.2209,112.4298,9214.0
2022-05-17 11:30:00,113.0,113.45,112.91,113.21,8634.0,112.4199,112.8675,112.3303,112.6288,8634.0
2022-05-17 11:40:00,113.23,113.3,112.97,113.09,8883.0,112.6487,112.7183,112.39,112.5094,8883.0
2022-05-17 11:50:00,113.13,113.55,113.11,113.24,6789.0,112.5492,112.967,112.5293,112.6586,6789.0
2022-05-17 12:00:00,113.27,113.43,112.99,113.13,9857.0,112.6885,112.8476,112.4099,112.5492,9857.0
2022-05-17 12:10:00,113.07,113.14,112.75,112.98,11550.0,112.4895,112.5591,112.1711,112.4,11550.0
2022-05-17 12:20:00,113.0,113.0,112.86,112.91,6477.0,112.4199,112.4199,112.2806,112.3303,6477.0
2022-05-17 12:30:00,112.91,113.24,112.8,112.89,12185.0,112.3303,112.6586,112.2209,112.3104,12185.0
2022-05-17 12:40:00,112.9,113.24,112.82,113.24,9073.0,112.3204,112.6586,112.2408,112.6586,9073.0
2022-05-17 12:50:00,113.12,113.12,112.92,113.0,6798.0,112.5392,112.5392,112.3403,112.4199,6798.0
2022-05-17 13:00:00,113.01,113.26,112.83,113.14,7033.0,112.4298,112.6785,112.2507,112.5591,7033.0
2022-05-17 13:10:00,113.13,113.34,113.12,113.24,9205.0,112.5492,112.7581,112.5392,112.6586,9205.0
2022-05-17 13:20:00,113.2,113.43,112.98,113.07,17869.0,112.6188,112.8476,112.4,112.4895,17869.0
2022-05-17 13:30:00,112.99,113.15,112.94,113.01,9348.0,112.4099,112.5691,112.3602,112.4298,9348.0
2022-05-17 13:40:00,113.0,113.07,112.72,112.97,9609.0,112.4199,112.4895,112.1413,112.39,9609.0
2022-05-17 13:50:00,112.97,113.07,112.83,112.89,16191.0,112.39,112.4895,112.2507,112.3104,16191.0
2022-05-17 14:00:00,112.89,113.33,112.75,113.3,15835.0,112.3104,112.7482,112.1711,112.7183,15835.0
2022-05-17 14:10:00,113.32,113.32,112.25,112.43,13632.0,112.7382,112.7382,111.6737,111.8528,13632.0
2022-05-17 14:20:00,112.35,112.56,111.93,112.45,14083.0,111.7732,111.9821,111.3553,111.8727,14083.0
2022-05-17 14:30:00,112.37,112.63,112.15,112.59,13416.0,111.7931,112.0518,111.5742,112.012,13416.0
2022-05-17 14:40:00,112.58,113.07,112.58,113.07,10703.0,112.002,112.4895,112.002,112.4895,10703.0
2022-05-17 14:50:00,113.08,113.08,112.6,112.64,12867.0,112.4994,112.4994,112.0219,112.0617,12867.0
2022-05-17 15:00:00,112.65,113.08,112.63,112.87,16472.0,112.0717,112.4994,112.0518,112.2905,16472.0
2022-05-17 15:10:00,112.94,113.12,112.84,113.04,11898.0,112.3602,112.5392,112.2607,112.4596,11898.0
2022-05-17 15:20:00,113.06,113.16,112.94,112.95,13599.0,112.4795,112.579,112.3602,112.3701,13599.0
2022-05-17 15:30:00,112.98,112.98,112.55,112.55,23789.0,112.4,112.4,111.9722,111.9722,23789.0
2022-05-17 15:40:00,112.58,113.12,112.49,113.12,74316.0,112.002,112.5392,111.9125,112.5392,74316.0
2022-05-17 15:50:00,113.07,113.67,113.05,113.64,131667.0,112.4895,113.0864,112.4696,113.0566,131667.0
2022-05-18 09:30:00,112.93,113.59,112.18,112.78,26992.0,112.3502,113.0068,111.6041,112.201,26992.0
2022-05-18 09:40:00,112.75,113.92,112.49,113.91,14429.0,112.1711,113.3351,111.9125,113.3252,14429.0
2022-05-18 09:50:00,113.87,115.13,113.68,114.58,22898.0,113.2854,114.5389,113.0964,113.9917,22898.0
2022-05-18 10:00:00,114.71,115.26,114.7,115.04,16493.0,114.1211,114.6683,114.1111,114.4494,16493.0
2022-05-18 10:10:00,114.99,115.58,114.88,115.54,11117.0,114.3996,114.9866,114.2902,114.9468,11117.0
2022-05-18 10:20:00,115.48,116.26,115.36,115.37,24926.0,114.8871,115.6631,114.7677,114.7777,24926.0
2022-05-18 10:30:00,115.4,115.71,114.96,115.23,14487.0,114.8075,115.1159,114.3698,114.6384,14487.0
2022-05-18 10:40:00,115.19,115.27,114.59,114.85,23987.0,114.5986,114.6782,114.0017,114.2604,23987.0
2022-05-18 10:50:00,114.79,114.79,114.21,114.62,7567.0,114.2007,114.2007,113.6236,114.0315,7567.0
2022-05-18 11:00:00,114.51,114.56,113.61,113.67,6123.0,113.9221,113.9718,113.0267,113.0864,6123.0
2022-05-18 11:10:00,113.63,113.63,113.16,113.24,8646.0,113.0466,113.0466,112.579,112.6586,8646.0
2022-05-18 11:20:00,113.25,113.25,112.21,112.21,6681.0,112.6686,112.6686,111.6339,111.6339,6681.0
2022-05-18 11:30:00,112.31,113.13,112.2,112.81,7262.0,111.7334,112.5492,111.624,112.2308,7262.0
2022-05-18 11:40:00,112.77,112.98,112.47,112.57,4945.0,112.191,112.4,111.8926,111.9921,4945.0
2022-05-18 11:50:00,112.56,112.63,112.27,112.3,4866.0,111.9821,112.0518,111.6936,111.7234,4866.0
2022-05-18 12:00:00,112.37,112.37,111.5,111.69,15592.0,111.7931,111.7931,110.9276,111.1166,15592.0
2022-05-18 12:10:00,111.66,112.31,111.62,112.24,4521.0,111.0867,111.7334,111.0469,111.6638,4521.0
2022-05-18 12:20:00,112.11,112.12,111.61,111.78,7452.0,111.5344,111.5444,111.037,111.2061,7452.0
2022-05-18 12:30:00,111.81,112.21,111.79,111.85,8371.0,111.236,111.6339,111.2161,111.2758,8371.0
2022-05-18 12:40:00,111.95,112.02,111.56,112.02,8280.0,111.3752,111.4449,110.9872,111.4449,8280.0
2022-05-18 12:50:00,111.97,112.21,111.86,112.02,6985.0,111.3951,111.6339,111.2857,111.4449,6985.0
2022-05-18 13:00:00,111.98,111.98,111.1,111.1,7431.0,111.4051,111.4051,110.5296,110.5296,7431.0
2022-05-18 13:10:00,111.03,111.11,110.91,111.03,10052.0,110.46,110.5396,110.3406,110.46,10052.0
2022-05-18 13:20:00,111.08,111.35,111.08,111.23,9701.0,110.5097,110.7783,110.5097,110.6589,9701.0
2022-05-18 13:30:00,111.19,111.41,111.12,111.26,4963.0,110.6191,110.838,110.5495,110.6888,4963.0
2022-05-18 13:40:00,111.25,111.25,110.46,110.59,8354.0,110.6788,110.6788,109.8929,110.0222,8354.0
2022-05-18 13:50:00,110.55,110.67,110.42,110.61,10588.0,109.9824,110.1018,109.8531,110.0421,10588.0
2022-05-18 14:00:00,110.66,110.81,110.41,110.63,8635.0,110.0919,110.2411,109.8432,110.062,8635.0
2022-05-18 14:10:00,110.81,111.0,110.4,110.88,9635.0,110.2411,110.4301,109.8332,110.3107,9635.0
2022-05-18 14:20:00,110.81,110.9,110.64,110.76,7301.0,110.2411,110.3306,110.072,110.1914,7301.0
2022-05-18 14:30:00,110.74,110.82,110.05,110.34,12742.0,110.1715,110.251,109.485,109.7735,12742.0
2022-05-18 14:40:00,110.41,110.5,110.02,110.48,13000.0,109.8432,109.9327,109.4552,109.9128,13000.0
2022-05-18 14:50:00,110.44,110.59,110.07,110.17,10715.0,109.873,110.0222,109.5049,109.6044,10715.0
2022-05-18 15:00:00,110.17,110.52,110.14,110.32,21362.0,109.6044,109.9526,109.5745,109.7536,21362.0
2022-05-18 15:10:00,110.38,110.55,110.33,110.47,15650.0,109.8133,109.9824,109.7636,109.9028,15650.0
2022-05-18 15:20:00,110.47,110.62,110.12,110.3,20579.0,109.9028,110.0521,109.5546,109.7337,20579.0
2022-05-18 15:30:00,110.31,111.07,110.12,110.98,29276.0,109.7437,110.4998,109.5546,110.4102,29276.0
2022-05-18 15:40:00,110.97,110.98,110.26,110.49,40386.0,110.4003,110.4102,109.6939,109.9227,40386.0
2022-05-18 15:50:00,110.49,110.84,110.3,110.75,97741.0,109.9227,110.2709,109.7337,110.1814,97741.0
2022-05-19 09:30:00,109.55,111.96,109.25,111.33,24517.0,108.9876,111.3852,108.6891,110.7584,24517.0
2022-05-19 09:40:00,111.36,111.92,110.46,110.46,12595.0,110.7883,111.3454,109.8929,109.8929,12595.0
2022-05-19 09:50:00,110.48,111.61,110.33,110.66,12051.0,109.9128,111.037,109.7636,110.0919,12051.0
2022-05-19 10:00:00,110.78,112.24,110.67,110.83,41205.0,110.2113,111.6638,110.1018,110.261,41205.0
2022-05-19 10:10:00,110.71,111.28,110.59,111.05,10005.0,110.1416,110.7087,110.0222,110.4799,10005.0
2022-05-19 10:20:00,111.04,111.59,110.76,110.8,19302.0,110.4699,111.0171,110.1914,110.2311,19302.0
2022-05-19 10:30:00,110.8,111.6,110.26,110.45,43007.0,110.2311,111.027,109.6939,109.8829,43007.0
2022-05-19 10:40:00,110.45,110.65,110.09,110.33,20947.0,109.8829,110.0819,109.5248,109.7636,20947.0
2022-05-19 10:50:00,110.37,111.15,110.3,110.77,16938.0,109.8034,110.5794,109.7337,110.2013,16938.0
2022-05-19 11:00:00,110.84,111.05,110.55,110.89,10729.0,110.2709,110.4799,109.9824,110.3207,10729.0
2022-05-19 11:10:00,111.05,111.65,111.01,111.27,69601.0,110.4799,111.0768,110.4401,110.6987,69601.0
2022-05-19 11:20:00,111.27,111.75,111.19,111.54,80870.0,110.6987,111.1763,110.6191,110.9674,80870.0
2022-05-19 11:30:00,111.63,112.95,111.63,112.89,31702.0,111.0569,112.3701,111.0569,112.3104,31702.0
2022-05-19 11:40:00,112.9,113.92,112.9,113.8,20853.0,112.3204,113.3351,112.3204,113.2157,20853.0
2022-05-19 11:50:00,113.84,113.95,113.55,113.9,28480.0,113.2555,113.365,112.967,113.3152,28480.0
2022-05-19 12:00:00,113.91,113.98,113.46,113.87,17622.0,113.3252,113.3948,112.8775,113.2854,17622.0
2022-05-19 12:10:00,113.96,114.19,113.73,113.73,10813.0,113.3749,113.6037,113.1461,113.1461,10813.0
2022-05-19 12:20:00,113.72,114.06,113.08,114.06,9103.0,113.1362,113.4744,112.4994,113.4744,9103.0
2022-05-19 12:30:00,114.01,114.15,113.6,113.6,11359.0,113.4247,113.564,113.0168,113.0168,11359.0
2022-05-19 12:40:00,113.61,113.61,113.32,113.41,6904.0,113.0267,113.0267,112.7382,112.8277,6904.0
2022-05-19 12:50:00,113.55,113.89,113.44,113.83,7730.0,112.967,113.3053,112.8576,113.2456,7730.0
2022-05-19 13:00:00,113.9,114.07,113.52,113.62,6634.0,113.3152,113.4844,112.9372,113.0367,6634.0
2022-05-19 13:10:00,113.55,113.56,113.09,113.54,5297.0,112.967,112.977,112.5094,112.9571,5297.0
2022-05-19 13:20:00,113.66,113.95,113.5,113.63,18271.0,113.0765,113.365,112.9173,113.0466,18271.0
2022-05-19 13:30:00,113.51,114.07,113.46,113.91,6995.0,112.9272,113.4844,112.8775,113.3252,6995.0
2022-05-19 13:40:00,113.88,114.19,113.19,113.19,7114.0,113.2953,113.6037,112.6089,112.6089,7114.0
2022-05-19 13:50:00,113.23,114.67,113.23,114.57,5802.0,112.6487,114.0813,112.6487,113.9818,5802.0
2022-05-19 14:00:00,114.63,114.63,113.61,113.9,11908.0,114.0415,114.0415,113.0267,113.3152,11908.0
2022-05-19 14:10:00,113.93,114.21,113.91,113.98,13602.0,113.3451,113.6236,113.3252,113.3948,13602.0
2022-05-19 14:20:00,113.84,114.42,113.81,114.25,10942.0,113.2555,113.8326,113.2257,113.6634,10942.0
2022-05-19 14:30:00,114.23,114.64,114.09,114.33,9496.0,113.6435,114.0514,113.5043,113.743,9496.0
2022-05-19 14:40:00,114.15,114.57,113.63,114.57,10988.0,113.564,113.9818,113.0466,113.9818,10988.0
2022-05-19 14:50:00,114.73,114.97,114.55,114.93,23640.0,114.141,114.3797,113.9619,114.3399,23640.0
2022-05-19 15:00:00,114.91,115.29,114.83,114.83,11047.0,114.32,114.6981,114.2405,114.2405,11047.0
2022-05-19 15:10:00,114.77,114.78,114.32,114.41,18152.0,114.1808,114.1907,113.7331,113.8226,18152.0
2022-05-19 15:20:00,114.37,114.45,113.92,113.99,14383.0,113.7828,113.8624,113.3351,113.4048,14383.0
2022-05-19 15:30:00,113.92,114.15,113.74,113.82,17220.0,113.3351,113.564,113.1561,113.2356,17220.0
2022-05-19 15:40:00,113.84,114.35,113.73,114.04,32025.0,113.2555,113.7629,113.1461,113.4545,32025.0
2022-05-19 15:50:00,113.99,114.07,113.36,113.52,91170.0,113.4048,113.4844,112.778,112.9372,91170.0
2022-05-20 09:30:00,114.84,115.33,113.84,114.32,34007.0,114.2504,114.7379,113.2555,113.7331,34007.0
2022-05-20 09:40:00,114.16,114.67,113.81,114.01,18707.0,113.5739,114.0813,113.2257,113.4247,18707.0
2022-05-20 09:50:00,113.97,114.88,113.93,114.86,12204.0,113.3849,114.2902,113.3451,114.2703,12204.0
2022-05-20 10:00:00,114.83,114.86,113.65,113.69,16541.0,114.2405,114.2703,113.0665,113.1063,16541.0
2022-05-20 10:10:00,113.64,114.19,113.47,114.11,9778.0,113.0566,113.6037,112.8874,113.5242,9778.0
2022-05-20 10:20:00,114.1,114.44,113.86,114.2,15744.0,113.5142,113.8525,113.2754,113.6137,15744.0
2022-05-20 10:30:00,114.26,114.26,113.61,113.93,12045.0,113.6734,113.6734,113.0267,113.3451,12045.0
2022-05-20 10:40:00,113.91,114.1,113.61,113.65,18042.0,113.3252,113.5142,113.0267,113.0665,18042.0
2022-05-20 10:50:00,113.69,113.85,113.17,113.25,16851.0,113.1063,113.2655,112.589,112.6686,16851.0
2022-05-20 11:00:00,113.24,113.39,113.0,113.22,16895.0,112.6586,112.8079,112.4199,112.6387,16895.0
2022-05-20 11:10:00,113.2,113.2,112.79,112.9,20997.0,112.6188,112.6188,112.2109,112.3204,20997.0
2022-05-20 11:20:00,112.96,113.58,112.77,113.5,18063.0,112.3801,112.9969,112.191,112.9173,18063.0
2022-05-20 11:30:00,113.63,114.12,113.57,114.04,35980.0,113.0466,113.5341,112.9869,113.4545,35980.0
2022-05-20 11:40:00,113.99,114.3,113.88,113.97,18210.0,113.4048,113.7132,113.2953,113.3849,18210.0
2022-05-20 11:50:00,113.97,114.49,113.89,114.15,18070.0,113.3849,113.9022,113.3053,113.564,18070.0
2022-05-20 12:00:00,114.15,114.2,113.4,113.45,17976.0,113.564,113.6137,112.8178,112.8675,17976.0
2022-05-20 12:10:00,113.44,113.89,113.24,113.59,18723.0,112.8576,113.3053,112.6586,113.0068,18723.0
2022-05-20 12:20:00,113.63,114.08,113.56,113.73,14899.0,113.0466,113.4943,112.977,113.1461,14899.0
2022-05-20 12:30:00,113.73,114.06,113.31,113.38,10028.0,113.1461,113.4744,112.7283,112.7979,10028.0
2022-05-20 12:40:00,113.38,113.53,112.87,113.53,14054.0,112.7979,112.9471,112.2905,112.9471,14054.0
2022-05-20 12:50:00,113.48,113.5,112.85,113.09,15862.0,112.8974,112.9173,112.2706,112.5094,15862.0
2022-05-20 13:00:00,113.09,113.09,112.5,112.53,13272.0,112.5094,112.5094,111.9224,111.9523,13272.0
2022-05-20 13:10:00,112.55,112.65,111.94,112.02,13128.0,111.9722,112.0717,111.3653,111.4449,13128.0
2022-05-20 13:20:00,112.01,112.1,111.31,111.31,16513.0,111.4349,111.5245,110.7385,110.7385,16513.0
2022-05-20 13:30:00,111.34,112.42,111.34,112.29,12517.0,110.7684,111.8428,110.7684,111.7135,12517.0
2022-05-20 13:40:00,112.25,112.59,111.96,112.5,21298.0,111.6737,112.012,111.3852,111.9224,21298.0
2022-05-20 13:50:00,112.5,113.12,112.36,112.93,19164.0,111.9224,112.5392,111.7831,112.3502,19164.0
2022-05-20 14:00:00,112.87,112.98,111.98,112.17,17146.0,112.2905,112.4,111.4051,111.5941,17146.0
2022-05-20 14:10:00,112.32,112.32,111.44,111.61,10751.0,111.7433,111.7433,110.8679,111.037,10751.0
2022-05-20 14:20:00,111.54,111.8,111.37,111.75,13099.0,110.9674,111.226,110.7982,111.1763,13099.0
2022-05-20 14:30:00,111.78,111.79,111.24,111.55,14513.0,111.2061,111.2161,110.6689,110.9773,14513.0
2022-05-20 14:40:00,111.5,112.02,111.5,111.97,16509.0,110.9276,111.4449,110.9276,111.3951,16509.0
2022-05-20 14:50:00,111.97,112.4,111.89,111.92,10235.0,111.3951,111.8229,111.3156,111.3454,10235.0
2022-05-20 15:00:00,111.82,111.94,111.38,111.38,11980.0,111.2459,111.3653,110.8082,110.8082,11980.0
2022-05-20 15:10:00,111.41,111.66,111.14,111.53,39551.0,110.838,111.0867,110.5694,110.9574,39551.0
2022-05-20 15:20:00,111.61,112.01,111.37,112.01,13543.0,111.037,111.4349,110.7982,111.4349,13543.0
2022-05-20 15:30:00,112.01,112.62,111.79,112.32,28709.0,111.4349,112.0418,111.2161,111.7433,28709.0
2022-05-20 15:40:00,112.37,112.99,112.36,112.71,39069.0,111.7931,112.4099,111.7831,112.1313,39069.0
2022-05-20 15:50:00,112.78,113.08,112.47,113.02,125111.0,112.201,112.4994,111.8926,112.4398,125111.0
2022-05-23 09:30:00,114.49,115.09,114.44,114.69,24568.0,113.9022,114.4991,113.8525,114.1012,24568.0
2022-05-23 09:40:00,114.69,116.32,114.67,115.65,24718.0,114.1012,115.7228,114.0813,115.0562,24718.0
2022-05-23 09:50:00,115.67,116.09,114.74,114.96,12633.0,115.0761,115.494,114.1509,114.3698,12633.0
2022-05-23 10:00:00,114.96,115.03,114.12,114.95,13306.0,114.3698,114.4394,113.5341,114.3598,13306.0
2022-05-23 10:10:00,115.1,116.7,115.0,116.59,29787.0,114.5091,116.1009,114.4096,115.9914,29787.0
2022-05-23 10:20:00,116.6,116.6,115.58,116.13,12811.0,116.0014,116.0014,114.9866,115.5338,12811.0
2022-05-23 10:30:00,116.24,116.55,116.13,116.38,14813.0,115.6432,115.9516,115.5338,115.7825,14813.0
2022-05-23 10:40:00,116.34,116.67,115.86,116.06,15120.0,115.7427,116.071,115.2652,115.4641,15120.0
2022-05-23 10:50:00,116.04,116.32,115.65,116.21,9961.0,115.4442,115.7228,115.0562,115.6134,9961.0
2022-05-23 11:00:00,116.22,116.75,116.21,116.42,14555.0,115.6233,116.1506,115.6134,115.8223,14555.0
2022-05-23 11:10:00,116.35,116.49,116.14,116.29,8867.0,115.7527,115.8919,115.5437,115.693,8867.0
2022-05-23 11:20:00,116.34,116.73,116.23,116.35,8983.0,115.7427,116.1307,115.6333,115.7527,8983.0
2022-05-23 11:30:00,116.23,116.89,116.23,116.79,7974.0,115.6333,116.2899,115.6333,116.1904,7974.0
2022-05-23 11:40:00,116.81,117.26,116.49,116.77,13901.0,116.2103,116.658,115.8919,116.1705,13901.0
2022-05-23 11:50:00,116.88,117.28,116.81,117.07,6746.0,116.2799,116.6779,116.2103,116.469,6746.0
2022-05-23 12:00:00,117.05,117.84,116.99,117.59,12998.0,116.4491,117.235,116.3894,116.9863,12998.0
2022-05-23 12:10:00,117.61,117.61,117.14,117.31,11270.0,117.0062,117.0062,116.5386,116.7077,11270.0
2022-05-23 12:20:00,117.34,117.94,117.24,117.31,20108.0,116.7376,117.3345,116.6381,116.7077,20108.0
2022-05-23 12:30:00,117.31,117.52,117.13,117.44,6918.0,116.7077,116.9166,116.5287,116.8371,6918.0
2022-05-23 12:40:00,117.55,117.55,116.98,117.04,6655.0,116.9465,116.9465,116.3794,116.4391,6655.0
2022-05-23 12:50:00,117.05,117.11,116.83,117.08,10295.0,116.4491,116.5088,116.2302,116.4789,10295.0
2022-05-23 13:00:00,117.15,117.21,116.8,116.96,7175.0,116.5485,116.6082,116.2003,116.3595,7175.0
2022-05-23 13:10:00,116.98,117.05,116.24,116.26,6809.0,116.3794,116.4491,115.6432,115.6631,6809.0
2022-05-23 13:20:00,116.25,116.9,116.14,116.9,4994.0,115.6532,116.2998,115.5437,116.2998,4994.0
2022-05-23 13:30:00,116.82,117.15,116.73,117.09,11232.0,116.2202,116.5485,116.1307,116.4889,11232.0
2022-05-23 13:40:00,117.0,117.24,116.91,117.2,16055.0,116.3993,116.6381,116.3098,116.5983,16055.0
2022-05-23 13:50:00,117.22,117.41,117.07,117.34,5675.0,116.6182,116.8072,116.469,116.7376,5675.0
2022-05-23 14:00:00,117.32,117.34,117.01,117.09,14952.0,116.7177,116.7376,116.4093,116.4889,14952.0
2022-05-23 14:10:00,117.09,117.35,116.94,117.09,24771.0,116.4889,116.7475,116.3396,116.4889,24771.0
2022-05-23 14:20:00,117.02,117.07,116.77,116.88,24602.0,116.4192,116.469,116.1705,116.2799,24602.0
2022-05-23 14:30:00,116.88,117.03,116.6,116.64,27784.0,116.2799,116.4292,116.0014,116.0412,27784.0
2022-05-23 14:40:00,116.68,116.82,116.28,116.29,14557.0,116.081,116.2202,115.683,115.693,14557.0
2022-05-23 14:50:00,116.24,116.47,116.17,116.23,8866.0,115.6432,115.872,115.5736,115.6333,8866.0
2022-05-23 15:00:00,116.25,116.54,116.16,116.22,7649.0,115.6532,115.9417,115.5636,115.6233,7649.0
2022-05-23 15:10:00,116.15,116.22,115.8,116.2,12986.0,115.5537,115.6233,115.2055,115.6034,12986.0
2022-05-23 15:20:00,116.14,116.29,115.98,116.15,16280.0,115.5437,115.693,115.3846,115.5537,16280.0
2022-05-23 15:30:00,116.13,116.46,115.99,115.99,33652.0,115.5338,115.8621,115.3945,115.3945,33652.0
2022-05-23 15:40:00,116.0,116.12,115.85,116.01,48464.0,115.4045,115.5238,115.2552,115.4144,48464.0
2022-05-23 15:50:00,116.02,116.5,115.9,116.49,82210.0,115.4243,115.9019,115.305,115.8919,82210.0
2022-05-24 09:30:00,115.48,115.8,114.83,115.16,20156.0,114.8871,115.2055,114.2405,114.5688,20156.0
2022-05-24 09:40:00,115.11,116.1,115.08,115.68,58135.0,114.519,115.5039,114.4892,115.0861,58135.0
2022-05-24 09:50:00,115.58,115.71,114.8,114.85,12430.0,114.9866,115.1159,114.2106,114.2604,12430.0
2022-05-24 10:00:00,114.75,115.1,113.77,114.67,19316.0,114.1609,114.5091,113.1859,114.0813,19316.0
2022-05-24 10:10:00,114.68,114.96,113.93,113.96,16484.0,114.0912,114.3698,113.3451,113.3749,16484.0
2022-05-24 10:20:00,114.2,114.81,114.19,114.61,12700.0,113.6137,114.2206,113.6037,114.0216,12700.0
2022-05-24 10:30:00,114.57,114.98,114.3,114.88,18120.0,113.9818,114.3897,113.7132,114.2902,18120.0
2022-05-24 10:40:00,114.84,115.08,114.12,114.13,20612.0,114.2504,114.4892,113.5341,113.5441,20612.0
2022-05-24 10:50:00,114.11,114.53,114.11,114.46,16344.0,113.5242,113.942,113.5242,113.8724,16344.0
2022-05-24 11:00:00,114.42,114.66,114.06,114.37,18865.0,113.8326,114.0713,113.4744,113.7828,18865.0
2022-05-24 11:10:00,114.31,114.44,114.1,114.15,12097.0,113.7231,113.8525,113.5142,113.564,12097.0
2022-05-24 11:20:00,114.1,114.46,113.95,114.46,12406.0,113.5142,113.8724,113.365,113.8724,12406.0
2022-05-24 11:30:00,114.54,114.61,114.03,114.21,12057.0,113.9519,114.0216,113.4446,113.6236,12057.0
2022-05-24 11:40:00,114.24,115.14,114.19,114.98,12521.0,113.6535,114.5489,113.6037,114.3897,12521.0
2022-05-24 11:50:00,115.25,115.46,115.09,115.18,17425.0,114.6583,114.8672,114.4991,114.5887,17425.0
2022-05-24 12:00:00,115.13,115.46,115.04,115.32,21871.0,114.5389,114.8672,114.4494,114.7279,21871.0
2022-05-24 12:10:00,115.31,115.77,115.1,115.23,13850.0,114.718,115.1756,114.5091,114.6384,13850.0
2022-05-24 12:20:00,115.15,115.36,115.0,115.26,14684.0,114.5588,114.7677,114.4096,114.6683,14684.0
2022-05-24 12:30:00,115.28,115.35,114.9,114.91,11170.0,114.6881,114.7578,114.3101,114.32,11170.0
2022-05-24 12:40:00,114.96,115.27,114.96,115.14,15323.0,114.3698,114.6782,114.3698,114.5489,15323.0
2022-05-24 12:50:00,115.16,115.64,115.07,115.3,13856.0,114.5688,115.0463,114.4792,114.708,13856.0
2022-05-24 13:00:00,115.16,115.16,114.42,114.5,6127.0,114.5688,114.5688,113.8326,113.9122,6127.0
2022-05-24 13:10:00,114.49,114.8,114.43,114.55,9763.0,113.9022,114.2106,113.8425,113.9619,9763.0
2022-05-24 13:20:00,114.53,114.72,114.31,114.72,14737.0,113.942,114.131,113.7231,114.131,14737.0
2022-05-24 13:30:00,114.69,114.87,114.45,114.83,13485.0,114.1012,114.2803,113.8624,114.2405,13485.0
2022-05-24 13:40:00,114.95,115.28,114.95,115.18,7529.0,114.3598,114.6881,114.3598,114.5887,7529.0
2022-05-24 13:50:00,115.2,115.21,114.82,114.95,10436.0,114.6086,114.6185,114.2305,114.3598,10436.0
2022-05-24 14:00:00,114.98,115.45,114.8,115.37,9722.0,114.3897,114.8573,114.2106,114.7777,9722.0
2022-05-24 14:10:00,115.36,115.92,115.16,115.29,22590.0,114.7677,115.3249,114.5688,114.6981,22590.0
2022-05-24 14:20:00,115.23,115.61,115.06,115.48,8194.0,114.6384,115.0165,114.4693,114.8871,8194.0
2022-05-24 14:30:00,115.47,115.74,115.28,115.73,7610.0,114.8772,115.1458,114.6881,115.1358,7610.0
2022-05-24 14:40:00,115.73,115.74,114.89,114.98,9110.0,115.1358,115.1458,114.3002,114.3897,9110.0
2022-05-24 14:50:00,114.96,115.15,114.76,115.1,14785.0,114.3698,114.5588,114.1708,114.5091,14785.0
2022-05-24 15:00:00,115.11,115.59,115.08,115.44,9809.0,114.519,114.9966,114.4892,114.8473,9809.0
2022-05-24 15:10:00,115.47,115.64,115.4,115.44,12613.0,114.8772,115.0463,114.8075,114.8473,12613.0
2022-05-24 15:20:00,115.39,115.49,115.09,115.42,28828.0,114.7976,114.8971,114.4991,114.8274,28828.0
2022-05-24 15:30:00,115.44,116.36,115.33,116.18,60203.0,114.8473,115.7626,114.7379,115.5835,60203.0
2022-05-24 15:40:00,116.18,116.37,116.01,116.16,46360.0,115.5835,115.7726,115.4144,115.5636,46360.0
2022-05-24 15:50:00,116.14,116.27,115.73,115.99,84016.0,115.5437,115.6731,115.1358,115.3945,84016.0
2022-05-25 09:30:00,116.38,117.05,115.75,116.66,18761.0,115.7825,116.4491,115.1557,116.0611,18761.0
2022-05-25 09:40:00,116.8,117.76,116.65,117.03,21545.0,116.2003,117.1554,116.0511,116.4292,21545.0
2022-05-25 09:50:00,117.1,118.11,117.01,117.76,16579.0,116.4988,117.5036,116.4093,117.1554,16579.0
2022-05-25 10:00:00,117.58,117.7,116.65,117.13,14241.0,116.9763,117.0957,116.0511,116.5287,14241.0
2022-05-25 10:10:00,117.12,117.84,116.98,117.69,24058.0,116.5187,117.235,116.3794,117.0858,24058.0
2022-05-25 10:20:00,117.59,118.5,117.58,118.5,10541.0,116.9863,117.8916,116.9763,117.8916,10541.0
2022-05-25 10:30:00,118.35,118.93,118.31,118.87,14920.0,117.7424,118.3194,117.7026,118.2597,14920.0
2022-05-25 10:40:00,118.86,118.9,118.43,118.57,16912.0,118.2498,118.2896,117.822,117.9613,16912.0
2022-05-25 10:50:00,118.68,118.9,118.61,118.77,8770.0,118.0707,118.2896,118.0011,118.1602,8770.0
2022-05-25 11:00:00,118.61,118.85,118.47,118.84,15400.0,118.0011,118.2398,117.8618,118.2299,15400.0
2022-05-25 11:10:00,118.78,119.09,118.72,119.05,6679.0,118.1702,118.4786,118.1105,118.4388,6679.0
2022-05-25 11:20:00,119.04,119.08,118.7,118.8,12995.0,118.4288,118.4686,118.0906,118.1901,12995.0
2022-05-25 11:30:00,118.73,119.09,118.33,118.46,18071.0,118.1204,118.4786,117.7225,117.8518,18071.0
2022-05-25 11:40:00,118.39,118.84,118.37,118.74,8521.0,117.7822,118.2299,117.7623,118.1304,8521.0
2022-05-25 11:50:00,118.67,118.67,118.44,118.5,9147.0,118.0607,118.0607,117.8319,117.8916,9147.0
2022-05-25 12:00:00,118.51,118.69,118.19,118.2,8220.0,117.9016,118.0806,117.5832,117.5932,8220.0
2022-05-25 12:10:00,118.2,118.48,118.2,118.37,12040.0,117.5932,117.8717,117.5932,117.7623,12040.0
2022-05-25 12:20:00,118.3,118.38,118.02,118.27,13612.0,117.6926,117.7722,117.4141,117.6628,13612.0
2022-05-25 12:30:00,118.25,118.35,117.78,117.82,10174.0,117.6429,117.7424,117.1753,117.2151,10174.0
2022-05-25 12:40:00,117.82,117.87,117.68,117.83,9104.0,117.2151,117.2649,117.0758,117.2251,9104.0
2022-05-25 12:50:00,117.74,118.08,117.73,117.99,6569.0,117.1355,117.4738,117.1256,117.3842,6569.0
2022-05-25 13:00:00,117.93,118.1,117.79,118.08,11662.0,117.3245,117.4937,117.1853,117.4738,11662.0
2022-05-25 13:10:00,118.05,118.12,117.78,117.96,6349.0,117.4439,117.5136,117.1753,117.3544,6349.0
2022-05-25 13:20:00,118.0,118.17,117.92,118.15,6501.0,117.3942,117.5633,117.3146,117.5434,6501.0
2022-05-25 13:30:00,118.15,118.15,117.75,117.85,11711.0,117.5434,117.5434,117.1455,117.245,11711.0
2022-05-25 13:40:00,117.81,118.14,117.76,118.14,10868.0,117.2052,117.5335,117.1554,117.5335,10868.0
2022-05-25 13:50:00,118.06,118.1,117.67,117.94,8123.0,117.4539,117.4937,117.0659,117.3345,8123.0
2022-05-25 14:00:00,117.92,118.48,117.11,117.43,25355.0,117.3146,117.8717,116.5088,116.8271,25355.0
2022-05-25 14:10:00,117.64,118.15,117.26,117.86,16973.0,117.036,117.5434,116.658,117.2549,16973.0
2022-05-25 14:20:00,117.69,118.34,117.69,118.19,22830.0,117.0858,117.7324,117.0858,117.5832,22830.0
2022-05-25 14:30:00,118.38,118.43,117.91,118.0,15334.0,117.7722,117.822,117.3046,117.3942,15334.0
2022-05-25 14:40:00,117.95,118.38,117.9,118.08,16542.0,117.3444,117.7722,117.2947,117.4738,16542.0
2022-05-25 14:50:00,118.2,118.36,117.79,118.14,23340.0,117.5932,117.7523,117.1853,117.5335,23340.0
2022-05-25 15:00:00,118.14,119.26,118.1,119.21,19281.0,117.5335,118.6477,117.4937,118.598,19281.0
2022-05-25 15:10:00,119.11,119.25,119.04,119.13,10449.0,118.4985,118.6378,118.4288,118.5184,10449.0
2022-05-25 15:20:00,119.18,119.21,118.9,119.03,13511.0,118.5681,118.598,118.2896,118.4189,13511.0
2022-05-25 15:30:00,119.02,119.14,118.55,118.58,28229.0,118.4089,118.5283,117.9414,117.9712,28229.0
2022-05-25 15:40:00,118.56,118.91,118.41,118.74,32761.0,117.9513,118.2995,117.8021,118.1304,32761.0
2022-05-25 15:50:00,118.72,118.72,118.24,118.36,82155.0,118.1105,118.1105,117.633,117.7523,82155.0
2022-05-26 09:30:00,120.0,120.87,119.28,120.34,30692.0,119.3839,120.2494,118.6676,119.7222,30692.0
2022-05-26 09:40:00,120.52,121.41,120.34,121.09,24187.0,119.9012,120.7867,119.7222,120.4683,24187.0
2022-05-26 09:50:00,121.09,121.89,121.09,121.89,15503.0,120.4683,121.2642,120.4683,121.2642,15503.0
2022-05-26 10:00:00,121.89,122.35,121.53,122.12,22715.0,121.2642,121.7219,120.9061,121.493,22715.0
2022-05-26 10:10:00,122.13,122.45,122.02,122.38,15213.0,121.503,121.8213,121.3935,121.7517,15213.0
2022-05-26 10:20:00,122.45,122.62,121.79,121.82,29869.0,121.8213,121.9905,121.1647,121.1946,29869.0
2022-05-26 10:30:00,121.84,122.34,121.83,121.84,12690.0,121.2145,121.7119,121.2045,121.2145,12690.0
2022-05-26 10:40:00,121.77,122.23,121.69,122.02,12395.0,121.1448,121.6025,121.0652,121.3935,12395.0
2022-05-26 10:50:00,122.05,122.1,121.59,121.98,20010.0,121.4234,121.4731,120.9658,121.3538,20010.0
2022-05-26 11:00:00,121.98,122.22,121.54,122.04,12018.0,121.3538,121.5925,120.916,121.4134,12018.0
2022-05-26 11:10:00,122.08,122.23,121.99,122.08,16413.0,121.4532,121.6025,121.3637,121.4532,16413.0
2022-05-26 11:20:00,122.07,122.61,122.01,122.5,22361.0,121.4433,121.9805,121.3836,121.8711,22361.0
2022-05-26 11:30:00,122.48,122.6,121.7,121.88,19439.0,121.8512,121.9706,121.0752,121.2543,19439.0
2022-05-26 11:40:00,121.86,122.05,121.63,121.68,40765.0,121.2344,121.4234,121.0055,121.0553,40765.0
2022-05-26 11:50:00,121.69,121.69,121.11,121.27,10653.0,121.0652,121.0652,120.4882,120.6474,10653.0
2022-05-26 12:00:00,121.32,121.42,121.02,121.32,16347.0,120.6971,120.7966,120.3987,120.6971,16347.0
2022-05-26 12:10:00,121.35,121.76,121.06,121.3,17471.0,120.727,121.1349,120.4385,120.6772,17471.0
2022-05-26 12:20:00,121.34,121.67,121.34,121.67,6609.0,120.717,121.0453,120.717,121.0453,6609.0
2022-05-26 12:30:00,121.7,121.7,121.48,121.49,8937.0,121.0752,121.0752,120.8563,120.8663,8937.0
2022-05-26 12:40:00,121.46,121.47,121.12,121.45,11724.0,120.8364,120.8464,120.4982,120.8265,11724.0
2022-05-26 12:50:00,121.45,121.73,121.45,121.61,9498.0,120.8265,121.105,120.8265,120.9857,9498.0
2022-05-26 13:00:00,121.59,121.87,121.58,121.87,9052.0,120.9658,121.2443,120.9558,121.2443,9052.0
2022-05-26 13:10:00,121.84,121.84,121.37,121.39,6367.0,121.2145,121.2145,120.7469,120.7668,6367.0
2022-05-26 13:20:00,121.45,121.47,121.23,121.25,20036.0,120.8265,120.8464,120.6076,120.6275,20036.0
2022-05-26 13:30:00,121.25,121.5,121.18,121.18,8461.0,120.6275,120.8762,120.5579,120.5579,8461.0
2022-05-26 13:40:00,121.17,121.21,120.9,121.17,7713.0,120.5479,120.5877,120.2793,120.5479,7713.0
2022-05-26 13:50:00,121.13,121.19,121.0,121.02,18844.0,120.5081,120.5678,120.3788,120.3987,18844.0
2022-05-26 14:00:00,120.99,121.32,120.97,121.27,19034.0,120.3688,120.6971,120.3489,120.6474,19034.0
2022-05-26 14:10:00,121.27,121.27,120.77,120.93,15211.0,120.6474,120.6474,120.15,120.3091,15211.0
2022-05-26 14:20:00,121.0,121.13,120.82,121.03,14074.0,120.3788,120.5081,120.1997,120.4086,14074.0
2022-05-26 14:30:00,121.02,121.05,120.7,120.79,10729.0,120.3987,120.4285,120.0803,120.1699,10729.0
2022-05-26 14:40:00,120.74,120.9,120.67,120.87,10655.0,120.1201,120.2793,120.0505,120.2494,10655.0
2022-05-26 14:50:00,120.89,120.97,120.75,120.93,13583.0,120.2693,120.3489,120.1301,120.3091,13583.0
2022-05-26 15:00:00,120.91,120.91,120.5,120.77,21640.0,120.2892,120.2892,119.8813,120.15,21640.0
2022-05-26 15:10:00,120.73,120.9,120.56,120.71,16500.0,120.1102,120.2793,119.941,120.0903,16500.0
2022-05-26 15:20:00,120.69,120.85,120.56,120.8,23353.0,120.0704,120.2296,119.941,120.1798,23353.0
2022-05-26 15:30:00,120.78,120.92,120.7,120.89,33657.0,120.1599,120.2992,120.0803,120.2693,33657.0
2022-05-26 15:40:00,120.91,121.21,120.76,121.04,67029.0,120.2892,120.5877,120.14,120.4186,67029.0
2022-05-26 15:50:00,121.05,121.14,120.5,120.61,122525.0,120.4285,120.5181,119.8813,119.9908,122525.0
2022-05-27 09:30:00,121.92,123.66,121.61,123.41,27866.0,121.2941,123.0251,120.9857,122.7764,27866.0
2022-05-27 09:40:00,123.55,123.67,122.88,123.16,18466.0,122.9157,123.0351,122.2491,122.5277,18466.0
2022-05-27 09:50:00,123.17,124.42,123.16,123.78,21376.0,122.5376,123.7812,122.5277,123.1445,21376.0
2022-05-27 10:00:00,123.77,124.21,123.49,123.68,21091.0,123.1346,123.5723,122.856,123.045,21091.0
2022-05-27 10:10:00,123.67,123.93,123.22,123.64,24675.0,123.0351,123.2937,122.5874,123.0052,24675.0
2022-05-27 10:20:00,123.69,123.95,123.48,123.76,27014.0,123.055,123.3136,122.846,123.1246,27014.0
2022-05-27 10:30:00,123.79,124.21,123.62,123.95,39630.0,123.1545,123.5723,122.9853,123.3136,39630.0
2022-05-27 10:40:00,123.93,124.0,123.63,123.79,32452.0,123.2937,123.3634,122.9953,123.1545,32452.0
2022-05-27 10:50:00,123.81,123.88,123.24,123.32,19389.0,123.1744,123.244,122.6073,122.6869,19389.0
2022-05-27 11:00:00,123.33,123.42,122.75,123.34,15905.0,122.6968,122.7864,122.1198,122.7068,15905.0
2022-05-27 11:10:00,123.27,123.58,123.24,123.53,14256.0,122.6371,122.9455,122.6073,122.8958,14256.0
2022-05-27 11:20:00,123.49,123.57,123.18,123.2,31383.0,122.856,122.9356,122.5476,122.5675,31383.0
2022-05-27 11:30:00,123.22,123.47,123.06,123.07,12430.0,122.5874,122.8361,122.4282,122.4382,12430.0
2022-05-27 11:40:00,123.07,123.2,123.01,123.06,9162.0,122.4382,122.5675,122.3785,122.4282,9162.0
2022-05-27 11:50:00,123.06,123.11,122.58,122.77,23517.0,122.4282,122.4779,121.9507,122.1397,23517.0
2022-05-27 12:00:00,122.8,123.06,122.72,122.72,8543.0,122.1695,122.4282,122.09,122.09,8543.0
2022-05-27 12:10:00,122.75,123.1,122.75,123.03,8361.0,122.1198,122.468,122.1198,122.3984,8361.0
2022-05-27 12:20:00,123.05,123.05,122.85,122.98,7539.0,122.4183,122.4183,122.2193,122.3486,7539.0
2022-05-27 12:30:00,122.97,123.51,122.96,123.5,39886.0,122.3387,122.8759,122.3287,122.8659,39886.0
2022-05-27 12:40:00,123.5,123.5,123.15,123.25,14034.0,122.8659,122.8659,122.5177,122.6172,14034.0
2022-05-27 12:50:00,123.16,123.41,123.08,123.34,8998.0,122.5277,122.7764,122.4481,122.7068,8998.0
2022-05-27 13:00:00,123.31,123.39,123.28,123.34,4888.0,122.6769,122.7565,122.6471,122.7068,4888.0
2022-05-27 13:10:00,123.31,123.32,122.95,122.98,9329.0,122.6769,122.6869,122.3188,122.3486,9329.0
2022-05-27 13:20:00,122.98,123.0,122.65,122.69,15707.0,122.3486,122.3685,122.0203,122.0601,15707.0
2022-05-27 13:30:00,122.69,122.75,122.48,122.53,15827.0,122.0601,122.1198,121.8512,121.9009,15827.0
2022-05-27 13:40:00,122.51,122.55,122.36,122.39,5500.0,121.881,121.9208,121.7318,121.7616,5500.0
2022-05-27 13:50:00,122.36,122.48,122.07,122.27,13637.0,121.7318,121.8512,121.4433,121.6423,13637.0
2022-05-27 14:00:00,122.29,122.64,122.25,122.64,12095.0,121.6622,122.0104,121.6224,122.0104,12095.0
2022-05-27 14:10:00,122.67,122.75,122.63,122.67,4752.0,122.0402,122.1198,122.0004,122.0402,4752.0
2022-05-27 14:20:00,122.65,122.87,122.47,122.64,34431.0,122.0203,122.2392,121.8412,122.0104,34431.0
2022-05-27 14:30:00,122.64,122.76,122.48,122.48,10890.0,122.0104,122.1297,121.8512,121.8512,10890.0
2022-05-27 14:40:00,122.48,122.48,122.27,122.4,11745.0,121.8512,121.8512,121.6423,121.7716,11745.0
2022-05-27 14:50:00,122.37,122.57,122.33,122.42,11756.0,121.7417,121.9407,121.702,121.7915,11756.0
2022-05-27 15:00:00,122.4,122.77,122.38,122.72,13857.0,121.7716,122.1397,121.7517,122.09,13857.0
2022-05-27 15:10:00,122.7,122.77,122.66,122.73,12503.0,122.0701,122.1397,122.0303,122.0999,12503.0
2022-05-27 15:20:00,122.73,122.87,122.59,122.75,16693.0,122.0999,122.2392,121.9606,122.1198,16693.0
2022-05-27 15:30:00,122.73,122.9,122.73,122.87,33454.0,122.0999,122.269,122.0999,122.2392,33454.0
2022-05-27 15:40:00,122.86,123.25,122.84,122.87,54958.0,122.2292,122.6172,122.2093,122.2392,54958.0
2022-05-27 15:50:00,122.9,123.51,122.75,123.5,135946.0,122.269,122.8759,122.1198,122.8659,135946.0
2022-05-31 09:30:00,123.87,123.98,121.53,122.18,108289.0,123.234,123.3435,120.9061,121.5527,108289.0
2022-05-31 09:40:00,122.1,122.36,121.69,121.76,47246.0,121.4731,121.7318,121.0652,121.1349,47246.0
2022-05-31 09:50:00,121.73,122.02,121.33,121.39,49910.0,121.105,121.3935,120.7071,120.7668,49910.0
2022-05-31 10:00:00,121.42,121.46,120.32,120.32,45591.0,120.7966,120.8364,119.7023,119.7023,45591.0
2022-05-31 10:10:00,120.33,120.61,119.84,120.46,54751.0,119.7122,119.9908,119.2247,119.8416,54751.0
2022-05-31 10:20:00,120.47,121.23,120.13,120.3,35017.0,119.8515,120.6076,119.5132,119.6824,35017.0
2022-05-31 10:30:00,120.34,121.04,120.31,120.45,27872.0,119.7222,120.4186,119.6923,119.8316,27872.0
2022-05-31 10:40:00,120.45,120.96,120.31,120.31,24336.0,119.8316,120.339,119.6923,119.6923,24336.0
2022-05-31 10:50:00,120.28,120.43,120.15,120.34,31698.0,119.6625,119.8117,119.5331,119.7222,31698.0
2022-05-31 11:00:00,120.33,120.5,119.57,119.63,30461.0,119.7122,119.8813,118.9561,119.0158,30461.0
2022-05-31 11:10:00,119.61,119.86,119.31,119.49,33248.0,118.9959,119.2446,118.6975,118.8765,33248.0
2022-05-31 11:20:00,119.5,119.83,119.45,119.58,26375.0,118.8865,119.2148,118.8367,118.9661,26375.0
2022-05-31 11:30:00,119.59,119.8,119.3,119.59,20815.0,118.976,119.1849,118.6875,118.976,20815.0
2022-05-31 11:40:00,119.63,120.36,119.54,120.35,23240.0,119.0158,119.7421,118.9263,119.7321,23240.0
2022-05-31 11:50:00,120.33,120.9,120.32,120.61,19081.0,119.7122,120.2793,119.7023,119.9908,19081.0
2022-05-31 12:00:00,120.61,121.06,120.56,120.85,24476.0,119.9908,120.4385,119.941,120.2296,24476.0
2022-05-31 12:10:00,120.91,121.04,120.72,120.98,27413.0,120.2892,120.4186,120.1002,120.3589,27413.0
2022-05-31 12:20:00,120.96,120.98,120.5,120.6,34708.0,120.339,120.3589,119.8813,119.9808,34708.0
2022-05-31 12:30:00,120.67,121.49,120.66,121.38,19429.0,120.0505,120.8663,120.0405,120.7568,19429.0
2022-05-31 12:40:00,121.38,121.43,120.99,121.01,20744.0,120.7568,120.8066,120.3688,120.3887,20744.0
2022-05-31 12:50:00,121.06,121.38,120.76,120.77,18842.0,120.4385,120.7568,120.14,120.15,18842.0
2022-05-31 13:00:00,120.82,121.02,120.62,121.02,21835.0,120.1997,120.3987,120.0007,120.3987,21835.0
2022-05-31 13:10:00,120.97,121.0,120.2,120.21,23450.0,120.3489,120.3788,119.5829,119.5928,23450.0
2022-05-31 13:20:00,120.24,120.49,120.16,120.31,18699.0,119.6227,119.8714,119.5431,119.6923,18699.0
2022-05-31 13:30:00,120.32,120.73,120.29,120.42,16004.0,119.7023,120.1102,119.6724,119.8018,16004.0
2022-05-31 13:40:00,120.45,120.89,120.45,120.56,15766.0,119.8316,120.2693,119.8316,119.941,15766.0
2022-05-31 13:50:00,120.51,120.85,120.26,120.66,25639.0,119.8913,120.2296,119.6426,120.0405,25639.0
2022-05-31 14:00:00,120.64,120.81,120.45,120.81,32165.0,120.0206,120.1898,119.8316,120.1898,32165.0
2022-05-31 14:10:00,120.83,121.1,120.43,120.73,31190.0,120.2097,120.4783,119.8117,120.1102,31190.0
2022-05-31 14:20:00,120.77,121.01,120.37,120.54,26858.0,120.15,120.3887,119.752,119.9211,26858.0
2022-05-31 14:30:00,120.62,120.73,120.32,120.41,37166.0,120.0007,120.1102,119.7023,119.7918,37166.0
2022-05-31 14:40:00,120.39,120.39,119.48,119.54,37021.0,119.7719,119.7719,118.8666,118.9263,37021.0
2022-05-31 14:50:00,119.53,119.71,119.14,119.47,34466.0,118.9163,119.0954,118.5283,118.8566,34466.0
2022-05-31 15:00:00,119.43,119.45,118.84,119.18,39683.0,118.8168,118.8367,118.2299,118.5681,39683.0
2022-05-31 15:10:00,119.13,119.3,118.9,118.9,57136.0,118.5184,118.6875,118.2896,118.2896,57136.0
2022-05-31 15:20:00,118.94,119.45,118.92,119.35,59287.0,118.3294,118.8367,118.3095,118.7373,59287.0
2022-05-31 15:30:00,119.34,119.7,119.29,119.33,68132.0,118.7273,119.0855,118.6776,118.7174,68132.0
2022-05-31 15:40:00,119.33,119.43,118.32,118.59,144733.0,118.7174,118.8168,117.7125,117.9812,144733.0
2022-05-31 15:50:00,118.59,119.45,118.54,118.94,403463.0,117.9812,118.8367,117.9314,118.3294,403463.0
2022-06-01 09:30:00,120.53,121.75,119.63,121.05,54487.0,119.9112,121.1249,119.0158,120.4285,54487.0
2022-06-01 09:40:00,121.1,121.16,120.26,120.39,15459.0,120.4783,120.538,119.6426,119.7719,15459.0
2022-06-01 09:50:00,120.41,120.56,119.59,119.95,15345.0,119.7918,119.941,118.976,119.3342,15345.0
2022-06-01 10:00:00,120.2,120.6,119.9,120.06,10269.0,119.5829,119.9808,119.2844,119.4436,10269.0
2022-06-01 10:10:00,120.17,120.25,119.33,119.42,12611.0,119.553,119.6326,118.7174,118.8069,12611.0
2022-06-01 10:20:00,119.34,119.34,119.05,119.24,7783.0,118.7273,118.7273,118.4388,118.6278,7783.0
2022-06-01 10:30:00,119.21,119.38,118.91,119.03,16497.0,118.598,118.7671,118.2995,118.4189,16497.0
2022-06-01 10:40:00,119.02,119.06,118.57,118.73,25635.0,118.4089,118.4487,117.9613,118.1204,25635.0
2022-06-01 10:50:00,118.62,119.19,118.54,119.15,10837.0,118.011,118.5781,117.9314,118.5383,10837.0
2022-06-01 11:00:00,119.16,119.16,118.58,118.79,11568.0,118.5482,118.5482,117.9712,118.1801,11568.0
2022-06-01 11:10:00,118.82,119.12,118.74,118.83,9508.0,118.21,118.5084,118.1304,118.2199,9508.0
2022-06-01 11:20:00,118.78,118.78,118.07,118.4,16890.0,118.1702,118.1702,117.4638,117.7921,16890.0
2022-06-01 11:30:00,118.36,118.43,117.96,118.02,11011.0,117.7523,117.822,117.3544,117.4141,11011.0
2022-06-01 11:40:00,117.93,118.04,117.69,117.89,15952.0,117.3245,117.434,117.0858,117.2847,15952.0
2022-06-01 11:50:00,117.84,118.05,117.79,117.8,11941.0,117.235,117.4439,117.1853,117.1952,11941.0
2022-06-01 12:00:00,117.85,118.55,117.75,118.5,19351.0,117.245,117.9414,117.1455,117.8916,19351.0
2022-06-01 12:10:00,118.5,118.97,118.43,118.97,30923.0,117.8916,118.3592,117.822,118.3592,30923.0
2022-06-01 12:20:00,118.94,119.14,118.86,118.97,11402.0,118.3294,118.5283,118.2498,118.3592,11402.0
2022-06-01 12:30:00,118.93,119.37,118.93,119.07,7344.0,118.3194,118.7572,118.3194,118.4587,7344.0
2022-06-01 12:40:00,119.12,119.22,118.91,118.98,10075.0,118.5084,118.6079,118.2995,118.3692,10075.0
2022-06-01 12:50:00,118.98,119.53,118.85,119.52,8540.0,118.3692,118.9163,118.2398,118.9064,8540.0
2022-06-01 13:00:00,119.52,119.82,119.44,119.77,6578.0,118.9064,119.2048,118.8268,119.1551,6578.0
2022-06-01 13:10:00,119.78,119.87,119.62,119.87,6149.0,119.165,119.2546,119.0059,119.2546,6149.0
2022-06-01 13:20:00,119.88,120.26,119.88,120.08,10132.0,119.2645,119.6426,119.2645,119.4635,10132.0
2022-06-01 13:30:00,120.08,120.3,119.98,120.3,9410.0,119.4635,119.6824,119.364,119.6824,9410.0
2022-06-01 13:40:00,120.37,120.41,120.21,120.33,7619.0,119.752,119.7918,119.5928,119.7122,7619.0
2022-06-01 13:50:00,120.27,120.37,120.03,120.25,5481.0,119.6525,119.752,119.4138,119.6326,5481.0
2022-06-01 14:00:00,120.26,120.43,120.22,120.29,6998.0,119.6426,119.8117,119.6028,119.6724,6998.0
2022-06-01 14:10:00,120.33,120.33,119.97,120.07,6481.0,119.7122,119.7122,119.3541,119.4536,6481.0
2022-06-01 14:20:00,119.98,120.77,119.98,120.52,10618.0,119.364,120.15,119.364,119.9012,10618.0
2022-06-01 14:30:00,120.54,120.67,120.41,120.42,6452.0,119.9211,120.0505,119.7918,119.8018,6452.0
2022-06-01 14:40:00,120.5,120.67,120.37,120.55,7344.0,119.8813,120.0505,119.752,119.9311,7344.0
2022-06-01 14:50:00,120.6,120.63,120.31,120.37,8212.0,119.9808,120.0107,119.6923,119.752,8212.0
2022-06-01 15:00:00,120.4,120.4,120.04,120.1,12795.0,119.7819,119.7819,119.4237,119.4834,12795.0
2022-06-01 15:10:00,120.16,120.57,120.12,120.36,19832.0,119.5431,119.951,119.5033,119.7421,19832.0
2022-06-01 15:20:00,120.37,120.39,120.21,120.31,21128.0,119.752,119.7719,119.5928,119.6923,21128.0
2022-06-01 15:30:00,120.3,120.48,120.02,120.48,28658.0,119.6824,119.8615,119.4038,119.8615,28658.0
2022-06-01 15:40:00,120.46,120.59,120.21,120.33,54765.0,119.8416,119.9709,119.5928,119.7122,54765.0
2022-06-01 15:50:00,120.43,120.74,119.77,119.77,104190.0,119.8117,120.1201,119.1551,119.1551,104190.0
2022-06-02 09:30:00,119.82,120.31,119.01,119.42,25972.0,119.2048,119.6923,118.399,118.8069,25972.0
2022-06-02 09:40:00,119.42,120.63,119.15,120.59,15748.0,118.8069,120.0107,118.5383,119.9709,15748.0
2022-06-02 09:50:00,120.58,120.58,119.2,119.61,21361.0,119.9609,119.9609,118.588,118.9959,21361.0
2022-06-02 10:00:00,119.59,120.05,119.58,119.84,27587.0,118.976,119.4337,118.9661,119.2247,27587.0
2022-06-02 10:10:00,119.84,120.55,119.83,120.34,21077.0,119.2247,119.9311,119.2148,119.7222,21077.0
2022-06-02 10:20:00,120.35,120.44,119.76,120.02,17205.0,119.7321,119.8217,119.1451,119.4038,17205.0
2022-06-02 10:30:00,120.08,120.29,119.84,120.04,21431.0,119.4635,119.6724,119.2247,119.4237,21431.0
2022-06-02 10:40:00,120.09,120.14,119.72,119.96,16154.0,119.4735,119.5232,119.1054,119.3441,16154.0
2022-06-02 10:50:00,120.0,121.13,119.9,121.13,12039.0,119.3839,120.5081,119.2844,120.5081,12039.0
2022-06-02 11:00:00,121.17,121.79,121.17,121.79,21808.0,120.5479,121.1647,120.5479,121.1647,21808.0
2022-06-02 11:10:00,121.78,122.14,121.72,121.87,17805.0,121.1548,121.5129,121.0951,121.2443,17805.0
2022-06-02 11:20:00,121.82,122.06,121.6,121.94,11547.0,121.1946,121.4333,120.9757,121.314,11547.0
2022-06-02 11:30:00,121.85,122.21,121.7,122.08,18690.0,121.2244,121.5826,121.0752,121.4532,18690.0
2022-06-02 11:40:00,122.1,123.0,122.1,122.95,16619.0,121.4731,122.3685,121.4731,122.3188,16619.0
2022-06-02 11:50:00,122.96,123.02,122.42,122.71,22343.0,122.3287,122.3884,121.7915,122.08,22343.0
2022-06-02 12:00:00,122.77,123.13,122.73,122.89,23364.0,122.1397,122.4978,122.0999,122.2591,23364.0
2022-06-02 12:10:00,122.96,123.19,122.73,123.19,12550.0,122.3287,122.5575,122.0999,122.5575,12550.0
2022-06-02 12:20:00,123.28,123.55,123.18,123.53,15032.0,122.6471,122.9157,122.5476,122.8958,15032.0
2022-06-02 12:30:00,123.56,123.69,123.1,123.34,6725.0,122.9256,123.055,122.468,122.7068,6725.0
2022-06-02 12:40:00,123.39,123.48,123.1,123.25,8472.0,122.7565,122.846,122.468,122.6172,8472.0
2022-06-02 12:50:00,123.25,123.49,123.24,123.46,5046.0,122.6172,122.856,122.6073,122.8262,5046.0
2022-06-02 13:00:00,123.45,123.52,123.05,123.11,12066.0,122.8162,122.8858,122.4183,122.4779,12066.0
2022-06-02 13:10:00,123.09,123.24,122.93,123.24,8876.0,122.4581,122.6073,122.2989,122.6073,8876.0
2022-06-02 13:20:00,123.23,123.51,123.15,123.32,11676.0,122.5973,122.8759,122.5177,122.6869,11676.0
2022-06-02 13:30:00,123.46,123.46,122.99,123.05,15484.0,122.8262,122.8262,122.3586,122.4183,15484.0
2022-06-02 13:40:00,123.11,123.55,123.05,123.54,15877.0,122.4779,122.9157,122.4183,122.9057,15877.0
2022-06-02 13:50:00,123.54,123.6,122.89,122.94,9405.0,122.9057,122.9654,122.2591,122.3088,9405.0
2022-06-02 14:00:00,122.98,123.69,122.98,123.69,16292.0,122.3486,123.055,122.3486,123.055,16292.0
2022-06-02 14:10:00,123.69,123.86,123.57,123.71,9350.0,123.055,123.2241,122.9356,123.0749,9350.0
2022-06-02 14:20:00,123.84,123.93,123.64,123.75,8392.0,123.2042,123.2937,123.0052,123.1147,8392.0
2022-06-02 14:30:00,123.76,124.32,123.75,124.19,16043.0,123.1246,123.6817,123.1147,123.5524,16043.0
2022-06-02 14:40:00,124.11,124.11,123.74,123.79,7660.0,123.4728,123.4728,123.1047,123.1545,7660.0
2022-06-02 14:50:00,123.82,123.96,123.65,123.65,13037.0,123.1843,123.3236,123.0152,123.0152,13037.0
2022-06-02 15:00:00,123.64,124.14,123.64,124.05,11575.0,123.0052,123.5027,123.0052,123.4131,11575.0
2022-06-02 15:10:00,124.05,124.05,123.9,124.0,9717.0,123.4131,123.4131,123.2639,123.3634,9717.0
2022-06-02 15:20:00,124.0,124.2,123.66,123.72,20058.0,123.3634,123.5624,123.0251,123.0848,20058.0
2022-06-02 15:30:00,123.65,124.08,123.63,124.0,19185.0,123.0152,123.443,122.9953,123.3634,19185.0
2022-06-02 15:40:00,124.07,124.56,124.07,124.43,32958.0,123.433,123.9205,123.433,123.7912,32958.0
2022-06-02 15:50:00,124.44,124.71,124.36,124.56,82717.0,123.8011,124.0697,123.7215,123.9205,82717.0
2022-06-03 09:30:00,123.72,124.3,123.18,124.26,25900.0,123.0848,123.6618,122.5476,123.622,25900.0
2022-06-03 09:40:00,124.31,124.58,123.89,124.48,16825.0,123.6718,123.9404,123.2539,123.8409,16825.0
2022-06-03 09:50:00,124.48,125.19,124.24,125.19,24431.0,123.8409,124.5473,123.6021,124.5473,24431.0
2022-06-03 10:00:00,125.37,126.17,125.35,126.0,26459.0,124.7263,125.5222,124.7064,125.3531,26459.0
2022-06-03 10:10:00,125.95,126.5,125.65,125.93,24111.0,125.3034,125.8505,125.0049,125.2835,24111.0
2022-06-03 10:20:00,125.94,126.12,125.32,125.97,18918.0,125.2934,125.4725,124.6766,125.3233,18918.0
2022-06-03 10:30:00,125.94,125.99,125.73,125.75,21774.0,125.2934,125.3432,125.0845,125.1044,21774.0
2022-06-03 10:40:00,125.76,126.38,125.72,126.38,26968.0,125.1143,125.7312,125.0745,125.7312,26968.0
2022-06-03 10:50:00,126.43,126.72,126.23,126.37,28816.0,125.7809,126.0694,125.5819,125.7212,28816.0
2022-06-03 11:00:00,126.41,126.58,126.09,126.12,22057.0,125.761,125.9301,125.4426,125.4725,22057.0
2022-06-03 11:10:00,125.95,126.37,125.59,126.33,11062.0,125.3034,125.7212,124.9452,125.6814,11062.0
2022-06-03 11:20:00,126.3,126.4,126.14,126.27,17574.0,125.6516,125.7511,125.4924,125.6217,17574.0
2022-06-03 11:30:00,126.21,126.54,126.05,126.43,13834.0,125.562,125.8903,125.4029,125.7809,13834.0
2022-06-03 11:40:00,126.48,126.68,126.03,126.05,16106.0,125.8306,126.0296,125.383,125.4029,16106.0
2022-06-03 11:50:00,125.95,126.07,125.78,126.07,15119.0,125.3034,125.4228,125.1342,125.4228,15119.0
2022-06-03 12:00:00,126.07,126.52,126.03,126.25,12636.0,125.4228,125.8704,125.383,125.6018,12636.0
2022-06-03 12:10:00,126.28,126.62,126.22,126.27,14895.0,125.6317,125.9699,125.572,125.6217,14895.0
2022-06-03 12:20:00,126.25,126.83,126.15,126.71,28601.0,125.6018,126.1789,125.5023,126.0595,28601.0
2022-06-03 12:30:00,126.76,127.11,126.75,126.95,22499.0,126.1092,126.4574,126.0993,126.2982,22499.0
2022-06-03 12:40:00,126.95,127.13,126.77,127.11,10860.0,126.2982,126.4773,126.1192,126.4574,10860.0
2022-06-03 12:50:00,127.04,127.23,126.91,127.23,8519.0,126.3878,126.5768,126.2584,126.5768,8519.0
2022-06-03 13:00:00,127.23,127.54,127.14,127.34,12468.0,126.5768,126.8852,126.4873,126.6862,12468.0
2022-06-03 13:10:00,127.36,127.57,127.13,127.24,13408.0,126.7061,126.9151,126.4773,126.5867,13408.0
2022-06-03 13:20:00,127.23,127.89,127.09,127.78,18254.0,126.5768,127.2334,126.4375,127.124,18254.0
2022-06-03 13:30:00,127.8,127.93,127.57,127.75,15860.0,127.1439,127.2732,126.9151,127.0941,15860.0
2022-06-03 13:40:00,127.72,127.81,127.37,127.79,12862.0,127.0643,127.1538,126.7161,127.1339,12862.0
2022-06-03 13:50:00,127.73,127.92,127.62,127.73,9018.0,127.0742,127.2633,126.9648,127.0742,9018.0
2022-06-03 14:00:00,127.73,128.3,127.5,128.12,13975.0,127.0742,127.6413,126.8454,127.4622,13975.0
2022-06-03 14:10:00,128.16,128.28,128.06,128.19,8445.0,127.502,127.6214,127.4025,127.5319,8445.0
2022-06-03 14:20:00,128.22,128.62,128.07,128.62,19554.0,127.5617,127.9597,127.4125,127.9597,19554.0
2022-06-03 14:30:00,128.57,128.57,128.26,128.27,11538.0,127.9099,127.9099,127.6015,127.6115,11538.0
2022-06-03 14:40:00,128.26,128.66,128.23,128.63,9986.0,127.6015,127.9995,127.5717,127.9696,9986.0
2022-06-03 14:50:00,128.64,129.14,128.54,128.88,30454.0,127.9796,128.477,127.8801,128.2183,30454.0
2022-06-03 15:00:00,128.9,128.91,128.47,128.51,15024.0,128.2382,128.2482,127.8104,127.8502,15024.0
2022-06-03 15:10:00,128.5,128.61,128.35,128.56,10562.0,127.8403,127.9497,127.691,127.9,10562.0
2022-06-03 15:20:00,128.55,128.86,128.54,128.76,12063.0,127.89,128.1984,127.8801,128.0989,12063.0
2022-06-03 15:30:00,128.86,129.18,128.73,129.12,54358.0,128.1984,128.5168,128.0691,128.4571,54358.0
2022-06-03 15:40:00,129.09,129.3,128.8,129.1,68363.0,128.4272,128.6362,128.1387,128.4372,68363.0
2022-06-03 15:50:00,129.08,129.44,128.87,129.12,153814.0,128.4173,128.7755,128.2084,128.4571,153814.0
2022-06-06 09:30:00,133.86,138.46,133.28,134.54,201808.0,133.1728,137.7491,132.5957,133.8493,201808.0
2022-06-06 09:40:00,134.54,135.38,132.01,133.45,111479.0,133.8493,134.685,131.3323,132.7649,111479.0
2022-06-06 09:50:00,133.55,133.68,132.26,132.92,60910.0,132.8644,132.9937,131.581,132.2376,60910.0
2022-06-06 10:00:00,133.05,133.29,132.52,132.53,39199.0,132.3669,132.6057,131.8396,131.8496,39199.0
2022-06-06 10:10:00,132.46,132.51,130.93,131.29,53665.0,131.7799,131.8297,130.2578,130.616,53665.0
2022-06-06 10:20:00,131.28,131.97,131.26,131.97,26498.0,130.606,131.2925,130.5861,131.2925,26498.0
2022-06-06 10:30:00,131.97,132.5,131.73,132.5,22961.0,131.2925,131.8197,131.0537,131.8197,22961.0
2022-06-06 10:40:00,132.56,132.61,131.73,131.76,19535.0,131.8794,131.9292,131.0537,131.0835,19535.0
2022-06-06 10:50:00,131.81,131.9,131.32,131.89,19273.0,131.1333,131.2228,130.6458,131.2129,19273.0
2022-06-06 11:00:00,131.84,132.41,131.78,132.28,36379.0,131.1631,131.7302,131.1034,131.6009,36379.0
2022-06-06 11:10:00,132.2,132.45,131.79,131.79,28586.0,131.5213,131.77,131.1134,131.1134,28586.0
2022-06-06 11:20:00,131.71,132.05,131.71,131.84,15611.0,131.0338,131.3721,131.0338,131.1631,15611.0
2022-06-06 11:30:00,131.92,132.25,131.74,132.13,15721.0,131.2427,131.571,131.0636,131.4516,15721.0
2022-06-06 11:40:00,132.2,132.5,132.16,132.46,17437.0,131.5213,131.8197,131.4815,131.7799,17437.0
2022-06-06 11:50:00,132.46,132.81,132.43,132.64,18508.0,131.7799,132.1281,131.7501,131.959,18508.0
2022-06-06 12:00:00,132.56,132.67,132.36,132.46,28492.0,131.8794,131.9889,131.6805,131.7799,28492.0
2022-06-06 12:10:00,132.42,132.42,131.65,131.65,19816.0,131.7402,131.7402,130.9741,130.9741,19816.0
2022-06-06 12:20:00,131.64,131.64,131.19,131.53,40398.0,130.9642,130.9642,130.5165,130.8547,40398.0
2022-06-06 12:30:00,131.53,131.59,130.88,131.06,28347.0,130.8547,130.9144,130.2081,130.3871,28347.0
2022-06-06 12:40:00,131.06,131.62,131.06,131.44,25304.0,130.3871,130.9443,130.3871,130.7652,25304.0
2022-06-06 12:50:00,131.35,131.5,131.13,131.48,6500.0,130.6756,130.8249,130.4568,130.805,6500.0
2022-06-06 13:00:00,131.48,131.64,131.38,131.58,21933.0,130.805,130.9642,130.7055,130.9045,21933.0
2022-06-06 13:10:00,131.53,131.8,131.42,131.8,17686.0,130.8547,131.1233,130.7453,131.1233,17686.0
2022-06-06 13:20:00,131.79,132.21,131.68,132.15,20373.0,131.1134,131.5312,131.004,131.4715,20373.0
2022-06-06 13:30:00,132.08,132.45,132.08,132.15,14969.0,131.4019,131.77,131.4019,131.4715,14969.0
2022-06-06 13:40:00,132.14,132.46,132.12,132.37,11671.0,131.4616,131.7799,131.4417,131.6904,11671.0
2022-06-06 13:50:00,132.37,132.51,132.27,132.51,8806.0,131.6904,131.8297,131.5909,131.8297,8806.0
2022-06-06 14:00:00,132.5,132.56,132.26,132.4,16834.0,131.8197,131.8794,131.581,131.7203,16834.0
2022-06-06 14:10:00,132.38,132.62,132.15,132.53,11729.0,131.7004,131.9391,131.4715,131.8496,11729.0
2022-06-06 14:20:00,132.55,132.59,132.17,132.21,11658.0,131.8695,131.9093,131.4914,131.5312,11658.0
2022-06-06 14:30:00,132.18,132.51,132.14,132.36,12991.0,131.5014,131.8297,131.4616,131.6805,12991.0
2022-06-06 14:40:00,132.4,132.66,132.37,132.46,14228.0,131.7203,131.9789,131.6904,131.7799,14228.0
2022-06-06 14:50:00,132.44,132.56,132.09,132.52,12983.0,131.76,131.8794,131.4118,131.8396,12983.0
2022-06-06 15:00:00,132.49,132.57,132.26,132.3,16958.0,131.8098,131.8894,131.581,131.6208,16958.0
2022-06-06 15:10:00,132.3,132.51,132.18,132.23,19318.0,131.6208,131.8297,131.5014,131.5511,19318.0
2022-06-06 15:20:00,132.19,132.26,131.79,132.06,21725.0,131.5113,131.581,131.1134,131.382,21725.0
2022-06-06 15:30:00,131.99,132.23,131.71,131.75,37427.0,131.3124,131.5511,131.0338,131.0736,37427.0
2022-06-06 15:40:00,131.73,132.17,131.23,131.4,74605.0,131.0537,131.4914,130.5563,130.7254,74605.0
2022-06-06 15:50:00,131.4,131.95,131.35,131.42,158004.0,130.7254,131.2726,130.6756,130.7453,158004.0
2022-06-07 09:30:00,130.27,130.6,128.9,129.94,25281.0,129.6012,129.9295,128.2382,129.2729,25281.0
2022-06-07 09:40:00,130.33,131.26,130.33,130.67,17502.0,129.6609,130.5861,129.6609,129.9991,17502.0
2022-06-07 09:50:00,130.84,130.99,130.38,130.65,15868.0,130.1683,130.3175,129.7106,129.9792,15868.0
2022-06-07 10:00:00,130.77,131.27,130.6,130.97,30060.0,130.0986,130.5961,129.9295,130.2976,30060.0
2022-06-07 10:10:00,130.89,132.44,130.43,132.34,47667.0,130.218,131.76,129.7604,131.6606,47667.0
2022-06-07 10:20:00,132.38,132.88,132.02,132.11,18815.0,131.7004,132.1978,131.3422,131.4317,18815.0
2022-06-07 10:30:00,132.13,132.56,132.05,132.43,19537.0,131.4516,131.8794,131.3721,131.7501,19537.0
2022-06-07 10:40:00,132.5,132.74,132.31,132.68,26777.0,131.8197,132.0585,131.6307,131.9988,26777.0
2022-06-07 10:50:00,132.68,133.4,132.68,132.97,13792.0,131.9988,132.7151,131.9988,132.2873,13792.0
2022-06-07 11:00:00,132.88,133.26,132.87,132.99,19908.0,132.1978,132.5758,132.1878,132.3072,19908.0
2022-06-07 11:10:00,132.99,132.99,132.55,132.55,11903.0,132.3072,132.3072,131.8695,131.8695,11903.0
2022-06-07 11:20:00,132.62,132.69,132.23,132.34,11656.0,131.9391,132.0088,131.5511,131.6606,11656.0
2022-06-07 11:30:00,132.26,132.63,132.13,132.37,10976.0,131.581,131.9491,131.4516,131.6904,10976.0
2022-06-07 11:40:00,132.32,132.55,132.22,132.22,6372.0,131.6407,131.8695,131.5412,131.5412,6372.0
2022-06-07 11:50:00,132.32,132.76,132.19,132.76,10648.0,131.6407,132.0784,131.5113,132.0784,10648.0
2022-06-07 12:00:00,132.74,132.78,132.17,132.31,11767.0,132.0585,132.0983,131.4914,131.6307,11767.0
2022-06-07 12:10:00,132.32,132.49,132.29,132.48,6871.0,131.6407,131.8098,131.6108,131.7998,6871.0
2022-06-07 12:20:00,132.45,132.52,132.3,132.42,7799.0,131.77,131.8396,131.6208,131.7402,7799.0
2022-06-07 12:30:00,132.42,132.91,132.31,132.83,7994.0,131.7402,132.2276,131.6307,132.148,7994.0
2022-06-07 12:40:00,132.89,133.21,132.84,133.21,8182.0,132.2077,132.5261,132.158,132.5261,8182.0
2022-06-07 12:50:00,133.18,133.26,133.0,133.25,8106.0,132.4962,132.5758,132.3172,132.5659,8106.0
2022-06-07 13:00:00,133.2,133.3,133.09,133.09,5711.0,132.5161,132.6156,132.4067,132.4067,5711.0
2022-06-07 13:10:00,133.11,133.12,132.96,133.07,4558.0,132.4266,132.4366,132.2774,132.3868,4558.0
2022-06-07 13:20:00,133.11,133.54,133.09,133.4,18594.0,132.4266,132.8544,132.4067,132.7151,18594.0
2022-06-07 13:30:00,133.4,133.45,133.14,133.18,9278.0,132.7151,132.7649,132.4565,132.4962,9278.0
2022-06-07 13:40:00,133.23,133.27,133.13,133.2,11344.0,132.546,132.5858,132.4465,132.5161,11344.0
2022-06-07 13:50:00,133.21,133.31,133.17,133.21,8739.0,132.5261,132.6256,132.4863,132.5261,8739.0
2022-06-07 14:00:00,133.18,133.57,133.13,133.57,14960.0,132.4962,132.8842,132.4465,132.8842,14960.0
2022-06-07 14:10:00,133.55,133.86,133.53,133.53,19201.0,132.8644,133.1728,132.8445,132.8445,19201.0
2022-06-07 14:20:00,133.48,133.52,133.31,133.45,9613.0,132.7947,132.8345,132.6256,132.7649,9613.0
2022-06-07 14:30:00,133.42,133.55,133.29,133.29,12952.0,132.735,132.8644,132.6057,132.6057,12952.0
2022-06-07 14:40:00,133.33,133.35,132.76,132.76,21571.0,132.6455,132.6654,132.0784,132.0784,21571.0
2022-06-07 14:50:00,132.79,133.03,132.66,132.99,29475.0,132.1083,132.347,131.9789,132.3072,29475.0
2022-06-07 15:00:00,133.09,133.43,133.05,133.26,10827.0,132.4067,132.745,132.3669,132.5758,10827.0
2022-06-07 15:10:00,133.24,133.53,133.12,133.34,29790.0,132.5559,132.8445,132.4366,132.6554,29790.0
2022-06-07 15:20:00,133.34,133.67,133.25,133.59,24066.0,132.6554,132.9837,132.5659,132.9041,24066.0
2022-06-07 15:30:00,133.6,133.77,133.42,133.77,42895.0,132.9141,133.0832,132.735,133.0832,42895.0
2022-06-07 15:40:00,133.74,134.16,133.69,134.1,68470.0,133.0534,133.4712,133.0036,133.4115,68470.0
2022-06-07 15:50:00,134.07,134.16,133.69,133.69,148545.0,133.3817,133.4712,133.0036,133.0036,148545.0
2022-06-08 09:30:00,133.18,133.18,132.05,132.79,20328.0,132.4962,132.4962,131.3721,132.1083,20328.0
2022-06-08 09:40:00,132.62,132.97,132.19,132.97,8958.0,131.9391,132.2873,131.5113,132.2873,8958.0
2022-06-08 09:50:00,132.85,132.91,131.94,132.75,26425.0,132.1679,132.2276,131.2626,132.0685,26425.0
2022-06-08 10:00:00,132.82,132.96,132.07,132.16,39176.0,132.1381,132.2774,131.3919,131.4815,39176.0
2022-06-08 10:10:00,132.08,132.08,130.78,131.1,18041.0,131.4019,131.4019,130.1086,130.4269,18041.0
2022-06-08 10:20:00,131.11,131.43,130.97,131.19,22368.0,130.4369,130.7552,130.2976,130.5165,22368.0
2022-06-08 10:30:00,131.11,131.58,131.11,131.18,22027.0,130.4369,130.9045,130.4369,130.5065,22027.0
2022-06-08 10:40:00,131.18,131.36,130.85,131.34,16039.0,130.5065,130.6856,130.1782,130.6657,16039.0
2022-06-08 10:50:00,131.38,131.51,130.97,131.31,23125.0,130.7055,130.8348,130.2976,130.6359,23125.0
2022-06-08 11:00:00,131.32,131.35,131.05,131.3,19185.0,130.6458,130.6756,130.3772,130.6259,19185.0
2022-06-08 11:10:00,131.33,131.78,131.29,131.46,17836.0,130.6557,131.1034,130.616,130.7851,17836.0
2022-06-08 11:20:00,131.48,131.59,131.22,131.47,17739.0,130.805,130.9144,130.5463,130.795,17739.0
2022-06-08 11:30:00,131.51,132.15,131.51,131.89,16179.0,130.8348,131.4715,130.8348,131.2129,16179.0
2022-06-08 11:40:00,131.89,131.92,131.17,131.24,17418.0,131.2129,131.2427,130.4966,130.5662,17418.0
2022-06-08 11:50:00,131.24,131.59,131.24,131.45,17696.0,130.5662,130.9144,130.5662,130.7751,17696.0
2022-06-08 12:00:00,131.4,131.65,131.34,131.5,16002.0,130.7254,130.9741,130.6657,130.8249,16002.0
2022-06-08 12:10:00,131.5,131.57,131.3,131.5,15304.0,130.8249,130.8945,130.6259,130.8249,15304.0
2022-06-08 12:20:00,131.5,131.51,131.25,131.28,12139.0,130.8249,130.8348,130.5762,130.606,12139.0
2022-06-08 12:30:00,131.32,131.38,130.65,130.79,16363.0,130.6458,130.7055,129.9792,130.1185,16363.0
2022-06-08 12:40:00,130.79,130.79,130.44,130.64,15504.0,130.1185,130.1185,129.7703,129.9693,15504.0
2022-06-08 12:50:00,130.6,130.96,130.6,130.96,13012.0,129.9295,130.2876,129.9295,130.2876,13012.0
2022-06-08 13:00:00,130.96,131.16,130.74,131.04,19054.0,130.2876,130.4866,130.0688,130.3672,19054.0
2022-06-08 13:10:00,131.06,131.59,130.84,131.4,25228.0,130.3871,130.9144,130.1683,130.7254,25228.0
2022-06-08 13:20:00,131.33,131.38,130.9,131.11,13047.0,130.6557,130.7055,130.228,130.4369,13047.0
2022-06-08 13:30:00,131.08,131.08,130.46,130.57,11923.0,130.407,130.407,129.7902,129.8996,11923.0
2022-06-08 13:40:00,130.51,130.58,130.34,130.45,40948.0,129.84,129.9096,129.6708,129.7803,40948.0
2022-06-08 13:50:00,130.47,130.47,129.89,129.89,14012.0,129.8002,129.8002,129.2231,129.2231,14012.0
2022-06-08 14:00:00,129.97,130.06,129.85,129.87,21320.0,129.3027,129.3923,129.1833,129.2032,21320.0
2022-06-08 14:10:00,129.88,129.94,129.68,129.77,17548.0,129.2132,129.2729,129.0142,129.1038,17548.0
2022-06-08 14:20:00,129.82,129.82,129.34,129.59,10938.0,129.1535,129.1535,128.676,128.9247,10938.0
2022-06-08 14:30:00,129.55,129.56,129.25,129.35,17613.0,128.8849,128.8948,128.5864,128.6859,17613.0
2022-06-08 14:40:00,129.34,129.72,129.34,129.48,18298.0,128.676,129.054,128.676,128.8152,18298.0
2022-06-08 14:50:00,129.47,129.5,129.21,129.37,14676.0,128.8053,128.8351,128.5466,128.7058,14676.0
2022-06-08 15:00:00,129.35,129.41,129.15,129.31,15072.0,128.6859,128.7456,128.4869,128.6461,15072.0
2022-06-08 15:10:00,129.34,130.09,129.34,129.94,36038.0,128.676,129.4221,128.676,129.2729,36038.0
2022-06-08 15:20:00,129.91,130.12,129.67,129.99,22711.0,129.243,129.452,129.0043,129.3226,22711.0
2022-06-08 15:30:00,130.0,130.47,129.99,130.43,54126.0,129.3326,129.8002,129.3226,129.7604,54126.0
2022-06-08 15:40:00,130.4,130.81,130.34,130.46,77828.0,129.7305,130.1384,129.6708,129.7902,77828.0
2022-06-08 15:50:00,130.48,130.71,130.3,130.44,102875.0,129.8101,130.0389,129.631,129.7703,102875.0
2022-06-09 09:30:00,129.74,130.17,129.12,129.2,13515.0,129.0739,129.5017,128.4571,128.5367,13515.0
2022-06-09 09:40:00,129.15,129.19,128.42,128.94,8824.0,128.4869,128.5267,127.7607,128.278,8824.0
2022-06-09 09:50:00,128.91,129.42,128.78,129.42,13729.0,128.2482,128.7556,128.1188,128.7556,13729.0
2022-06-09 10:00:00,129.47,129.94,129.04,129.19,10702.0,128.8053,129.2729,128.3775,128.5267,10702.0
2022-06-09 10:10:00,129.06,130.07,128.98,130.07,10094.0,128.3974,129.4022,128.3178,129.4022,10094.0
2022-06-09 10:20:00,130.07,130.86,130.0,130.67,23780.0,129.4022,130.1882,129.3326,129.9991,23780.0
2022-06-09 10:30:00,130.79,131.34,130.79,131.34,17212.0,130.1185,130.6657,130.1185,130.6657,17212.0
2022-06-09 10:40:00,131.22,131.27,130.94,131.11,12922.0,130.5463,130.5961,130.2677,130.4369,12922.0
2022-06-09 10:50:00,131.08,131.37,130.92,131.18,14283.0,130.407,130.6955,130.2479,130.5065,14283.0
2022-06-09 11:00:00,131.24,131.24,130.35,130.52,5822.0,130.5662,130.5662,129.6808,129.8499,5822.0
2022-06-09 11:10:00,130.54,130.98,130.54,130.91,3920.0,129.8698,130.3075,129.8698,130.2379,3920.0
2022-06-09 11:20:00,130.96,131.04,130.67,130.67,5016.0,130.2876,130.3672,129.9991,129.9991,5016.0
2022-06-09 11:30:00,130.59,131.17,130.59,131.03,9365.0,129.9195,130.4966,129.9195,130.3573,9365.0
2022-06-09 11:40:00,131.18,131.67,131.18,131.52,12031.0,130.5065,130.994,130.5065,130.8448,12031.0
2022-06-09 11:50:00,131.52,132.07,131.46,132.05,7176.0,130.8448,131.3919,130.7851,131.3721,7176.0
2022-06-09 12:00:00,132.05,132.12,131.57,131.59,5930.0,131.3721,131.4417,130.8945,130.9144,5930.0
2022-06-09 12:10:00,131.52,131.64,131.48,131.56,5757.0,130.8448,130.9642,130.805,130.8846,5757.0
2022-06-09 12:20:00,131.52,131.79,131.42,131.64,12059.0,130.8448,131.1134,130.7453,130.9642,12059.0
2022-06-09 12:30:00,131.65,132.09,131.5,132.04,11154.0,130.9741,131.4118,130.8249,131.3621,11154.0
2022-06-09 12:40:00,132.1,132.55,131.92,131.92,13842.0,131.4218,131.8695,131.2427,131.2427,13842.0
2022-06-09 12:50:00,131.89,132.2,131.75,132.19,3803.0,131.2129,131.5213,131.0736,131.5113,3803.0
2022-06-09 13:00:00,132.0,132.26,132.0,132.19,3402.0,131.3223,131.581,131.3223,131.5113,3402.0
2022-06-09 13:10:00,132.16,132.46,132.16,132.28,4054.0,131.4815,131.7799,131.4815,131.6009,4054.0
2022-06-09 13:20:00,132.25,132.38,131.8,131.86,5643.0,131.571,131.7004,131.1233,131.183,5643.0
2022-06-09 13:30:00,131.77,131.86,131.61,131.8,4720.0,131.0935,131.183,130.9343,131.1233,4720.0
2022-06-09 13:40:00,131.78,132.04,131.74,132.03,4950.0,131.1034,131.3621,131.0636,131.3522,4950.0
2022-06-09 13:50:00,132.15,132.71,132.01,132.71,12492.0,131.4715,132.0287,131.3323,132.0287,12492.0
2022-06-09 14:00:00,132.63,132.68,132.27,132.27,6247.0,131.9491,131.9988,131.5909,131.5909,6247.0
2022-06-09 14:10:00,132.32,132.46,132.13,132.46,5811.0,131.6407,131.7799,131.4516,131.7799,5811.0
2022-06-09 14:20:00,132.44,132.54,132.32,132.53,10005.0,131.76,131.8595,131.6407,131.8496,10005.0
2022-06-09 14:30:00,132.5,132.5,132.24,132.45,11108.0,131.8197,131.8197,131.5611,131.77,11108.0
2022-06-09 14:40:00,132.53,132.57,132.31,132.33,8015.0,131.8496,131.8894,131.6307,131.6506,8015.0
2022-06-09 14:50:00,132.4,132.54,132.28,132.32,8370.0,131.7203,131.8595,131.6009,131.6407,8370.0
2022-06-09 15:00:00,132.21,132.21,131.9,131.91,8342.0,131.5312,131.5312,131.2228,131.2328,8342.0
2022-06-09 15:10:00,131.95,132.06,131.7,131.97,16259.0,131.2726,131.382,131.0238,131.2925,16259.0
2022-06-09 15:20:00,132.05,132.12,131.73,131.73,8978.0,131.3721,131.4417,131.0537,131.0537,8978.0
2022-06-09 15:30:00,131.72,131.77,131.51,131.64,17171.0,131.0437,131.0935,130.8348,130.9642,17171.0
2022-06-09 15:40:00,131.57,131.57,130.93,131.01,33940.0,130.8945,130.8945,130.2578,130.3374,33940.0
2022-06-09 15:50:00,131.01,131.25,130.61,130.75,97789.0,130.3374,130.5762,129.9394,130.0787,97789.0
2022-06-10 09:30:00,128.47,128.87,127.37,128.18,22344.0,127.8104,128.2084,126.7161,127.5219,22344.0
2022-06-10 09:40:00,128.22,129.07,128.22,128.44,15083.0,127.5617,128.4074,127.5617,127.7806,15083.0
2022-06-10 09:50:00,128.51,128.72,127.82,128.05,10035.0,127.8502,128.0591,127.1638,127.3926,10035.0
2022-06-10 10:00:00,127.52,127.52,126.22,126.23,10322.0,126.8653,126.8653,125.572,125.5819,10322.0
2022-06-10 10:10:00,126.3,126.3,125.52,125.63,14794.0,125.6516,125.6516,124.8756,124.985,14794.0
2022-06-10 10:20:00,125.57,125.71,125.26,125.42,11316.0,124.9253,125.0646,124.6169,124.7761,11316.0
2022-06-10 10:30:00,125.26,125.92,125.19,125.92,11379.0,124.6169,125.2735,124.5473,125.2735,11379.0
2022-06-10 10:40:00,125.88,126.12,125.56,126.12,28344.0,125.2337,125.4725,124.9154,125.4725,28344.0
2022-06-10 10:50:00,126.19,126.49,125.92,125.92,16704.0,125.5421,125.8406,125.2735,125.2735,16704.0
2022-06-10 11:00:00,125.87,126.04,125.44,125.48,17350.0,125.2238,125.3929,124.796,124.8358,17350.0
2022-06-10 11:10:00,125.45,125.53,124.81,125.53,29847.0,124.8059,124.8855,124.1692,124.8855,29847.0
2022-06-10 11:20:00,125.51,125.64,124.97,125.01,26523.0,124.8656,124.995,124.3284,124.3682,26523.0
2022-06-10 11:30:00,124.97,125.18,124.65,125.0,10960.0,124.3284,124.5373,124.01,124.3582,10960.0
2022-06-10 11:40:00,124.98,125.74,124.97,125.48,10601.0,124.3383,125.0944,124.3284,124.8358,10601.0
2022-06-10 11:50:00,125.41,125.73,125.28,125.64,19935.0,124.7661,125.0845,124.6368,124.995,19935.0
2022-06-10 12:00:00,125.63,125.9,125.5,125.8,12486.0,124.985,125.2536,124.8557,125.1541,12486.0
2022-06-10 12:10:00,125.79,125.79,125.37,125.76,8846.0,125.1442,125.1442,124.7263,125.1143,8846.0
2022-06-10 12:20:00,125.79,126.15,125.78,126.11,13660.0,125.1442,125.5023,125.1342,125.4625,13660.0
2022-06-10 12:30:00,126.13,126.28,125.91,126.08,10483.0,125.4824,125.6317,125.2636,125.4327,10483.0
2022-06-10 12:40:00,126.02,126.3,125.94,126.09,11243.0,125.373,125.6516,125.2934,125.4426,11243.0
2022-06-10 12:50:00,126.07,126.07,125.35,125.8,40073.0,125.4228,125.4228,124.7064,125.1541,40073.0
2022-06-10 13:00:00,125.84,126.18,125.52,126.17,9997.0,125.1939,125.5322,124.8756,125.5222,9997.0
2022-06-10 13:10:00,126.22,126.31,125.96,126.28,20267.0,125.572,125.6615,125.3133,125.6317,20267.0
2022-06-10 13:20:00,126.29,126.29,126.01,126.27,9046.0,125.6416,125.6416,125.3631,125.6217,9046.0
2022-06-10 13:30:00,126.24,126.41,126.14,126.37,10900.0,125.5919,125.761,125.4924,125.7212,10900.0
2022-06-10 13:40:00,126.32,126.5,126.16,126.43,6765.0,125.6715,125.8505,125.5123,125.7809,6765.0
2022-06-10 13:50:00,126.44,126.45,125.81,126.05,11914.0,125.7909,125.8008,125.1641,125.4029,11914.0
2022-06-10 14:00:00,126.06,126.15,125.92,126.11,11347.0,125.4128,125.5023,125.2735,125.4625,11347.0
2022-06-10 14:10:00,126.18,126.38,126.16,126.35,11847.0,125.5322,125.7312,125.5123,125.7013,11847.0
2022-06-10 14:20:00,126.37,126.43,125.97,126.01,9433.0,125.7212,125.7809,125.3233,125.3631,9433.0
2022-06-10 14:30:00,126.04,126.55,126.01,126.36,18491.0,125.3929,125.9003,125.3631,125.7113,18491.0
2022-06-10 14:40:00,126.37,126.67,126.19,126.67,11038.0,125.7212,126.0197,125.5421,126.0197,11038.0
2022-06-10 14:50:00,126.7,127.31,126.65,127.17,16821.0,126.0495,126.6564,125.9998,126.5171,16821.0
2022-06-10 15:00:00,127.16,127.3,126.68,126.82,14920.0,126.5072,126.6464,126.0296,126.1689,14920.0
2022-06-10 15:10:00,126.78,127.65,126.77,127.65,27188.0,126.1291,126.9946,126.1192,126.9946,27188.0
2022-06-10 15:20:00,127.66,127.91,127.33,127.67,24447.0,127.0046,127.2533,126.6763,127.0145,24447.0
2022-06-10 15:30:00,127.68,127.7,127.14,127.63,33898.0,127.0245,127.0444,126.4873,126.9747,33898.0
2022-06-10 15:40:00,127.63,127.88,127.08,127.08,80268.0,126.9747,127.2235,126.4276,126.4276,80268.0
2022-06-10 15:50:00,127.04,127.46,126.55,126.61,149962.0,126.3878,126.8056,125.9003,125.96,149962.0
2022-06-13 09:30:00,125.36,126.93,124.51,125.38,92409.0,124.7164,126.2783,123.8708,124.7363,92409.0
2022-06-13 09:40:00,125.18,126.98,125.05,125.69,25964.0,124.5373,126.3281,124.408,125.0447,25964.0
2022-06-13 09:50:00,125.76,126.7,125.32,126.38,40903.0,125.1143,126.0495,124.6766,125.7312,40903.0
2022-06-13 10:00:00,126.61,127.01,125.52,126.27,25205.0,125.96,126.3579,124.8756,125.6217,25205.0
2022-06-13 10:10:00,126.08,126.32,124.8,124.87,44238.0,125.4327,125.6715,124.1593,124.2289,44238.0
2022-06-13 10:20:00,124.93,125.21,124.65,124.92,22364.0,124.2886,124.5672,124.01,124.2787,22364.0
2022-06-13 10:30:00,124.9,124.99,124.11,124.17,42377.0,124.2588,124.3483,123.4728,123.5325,42377.0
2022-06-13 10:40:00,124.21,124.29,123.09,123.15,33780.0,123.5723,123.6519,122.4581,122.5177,33780.0
2022-06-13 10:50:00,123.09,124.33,123.09,124.18,44193.0,122.4581,123.6917,122.4581,123.5425,44193.0
2022-06-13 11:00:00,124.12,124.47,123.92,124.02,27459.0,123.4828,123.831,123.2838,123.3833,27459.0
2022-06-13 11:10:00,124.01,125.94,123.97,125.86,56644.0,123.3733,125.2934,123.3335,125.2138,56644.0
2022-06-13 11:20:00,125.68,126.05,125.29,126.04,23911.0,125.0348,125.4029,124.6468,125.3929,23911.0
2022-06-13 11:30:00,126.04,126.43,125.85,126.43,23661.0,125.3929,125.7809,125.2039,125.7809,23661.0
2022-06-13 11:40:00,126.43,126.7,126.15,126.53,47362.0,125.7809,126.0495,125.5023,125.8804,47362.0
2022-06-13 11:50:00,126.6,126.65,126.01,126.48,54377.0,125.95,125.9998,125.3631,125.8306,54377.0
2022-06-13 12:00:00,126.48,126.9,126.05,126.73,26497.0,125.8306,126.2485,125.4029,126.0794,26497.0
2022-06-13 12:10:00,126.67,127.07,126.53,126.97,14070.0,126.0197,126.4176,125.8804,126.3181,14070.0
2022-06-13 12:20:00,127.09,127.75,126.98,127.42,29466.0,126.4375,127.0941,126.3281,126.7658,29466.0
2022-06-13 12:30:00,127.34,128.73,127.2,128.47,37368.0,126.6862,128.0691,126.547,127.8104,37368.0
2022-06-13 12:40:00,128.41,128.55,127.23,127.34,19015.0,127.7507,127.89,126.5768,126.6862,19015.0
2022-06-13 12:50:00,127.37,127.82,126.82,126.86,18969.0,126.7161,127.1638,126.1689,126.2087,18969.0
2022-06-13 13:00:00,126.95,127.14,126.71,127.14,20613.0,126.2982,126.4873,126.0595,126.4873,20613.0
2022-06-13 13:10:00,127.09,127.17,126.85,127.07,11323.0,126.4375,126.5171,126.1987,126.4176,11323.0
2022-06-13 13:20:00,127.02,127.38,126.97,127.38,10078.0,126.3679,126.726,126.3181,126.726,10078.0
2022-06-13 13:30:00,127.58,127.66,127.17,127.52,12471.0,126.925,127.0046,126.5171,126.8653,12471.0
2022-06-13 13:40:00,127.56,128.38,127.45,128.33,13099.0,126.9051,127.7209,126.7957,127.6711,13099.0
2022-06-13 13:50:00,128.31,128.41,127.86,128.09,20381.0,127.6513,127.7507,127.2036,127.4324,20381.0
2022-06-13 14:00:00,127.94,127.94,126.84,127.18,20169.0,127.2832,127.2832,126.1888,126.5271,20169.0
2022-06-13 14:10:00,127.14,127.41,127.07,127.29,8139.0,126.4873,126.7559,126.4176,126.6365,8139.0
2022-06-13 14:20:00,127.3,127.92,127.3,127.76,43317.0,126.6464,127.2633,126.6464,127.1041,43317.0
2022-06-13 14:30:00,127.72,127.88,127.07,127.61,9918.0,127.0643,127.2235,126.4176,126.9548,9918.0
2022-06-13 14:40:00,127.67,127.93,127.56,127.66,9640.0,127.0145,127.2732,126.9051,127.0046,9640.0
2022-06-13 14:50:00,127.53,127.62,127.16,127.19,8435.0,126.8753,126.9648,126.5072,126.537,8435.0
2022-06-13 15:00:00,127.15,127.37,126.9,126.9,10748.0,126.4972,126.7161,126.2485,126.2485,10748.0
2022-06-13 15:10:00,126.94,127.52,126.59,127.07,17973.0,126.2883,126.8653,125.9401,126.4176,17973.0
2022-06-13 15:20:00,126.95,127.19,126.54,126.54,34267.0,126.2982,126.537,125.8903,125.8903,34267.0
2022-06-13 15:30:00,126.54,126.54,124.92,124.95,57459.0,125.8903,125.8903,124.2787,124.3085,57459.0
2022-06-13 15:40:00,124.91,125.28,124.72,125.07,61639.0,124.2687,124.6368,124.0797,124.4279,61639.0
2022-06-13 15:50:00,125.1,125.89,124.95,125.81,193025.0,124.4577,125.2437,124.3085,125.1641,193025.0
2022-06-14 09:30:00,125.86,126.46,124.54,124.83,28418.0,125.2138,125.8108,123.9006,124.1891,28418.0
2022-06-14 09:40:00,124.93,126.17,124.3,125.53,23844.0,124.2886,125.5222,123.6618,124.8855,23844.0
2022-06-14 09:50:00,125.55,126.21,124.81,126.03,13440.0,124.9054,125.562,124.1692,125.383,13440.0
2022-06-14 10:00:00,126.12,126.49,125.66,125.81,14190.0,125.4725,125.8406,125.0149,125.1641,14190.0
2022-06-14 10:10:00,125.79,126.12,124.93,125.02,11921.0,125.1442,125.4725,124.2886,124.3781,11921.0
2022-06-14 10:20:00,124.99,125.32,124.61,124.97,16124.0,124.3483,124.6766,123.9702,124.3284,16124.0
2022-06-14 10:30:00,124.93,125.2,124.7,125.17,8458.0,124.2886,124.5572,124.0598,124.5274,8458.0
2022-06-14 10:40:00,125.21,126.07,125.13,126.03,8882.0,124.5672,125.4228,124.4876,125.383,8882.0
2022-06-14 10:50:00,126.08,126.09,125.29,125.29,17455.0,125.4327,125.4426,124.6468,124.6468,17455.0
2022-06-14 11:00:00,125.29,125.49,124.96,125.06,10311.0,124.6468,124.8457,124.3185,124.4179,10311.0
2022-06-14 11:10:00,125.03,125.66,124.96,125.58,15326.0,124.3881,125.0149,124.3185,124.9353,15326.0
2022-06-14 11:20:00,125.51,125.74,125.06,125.31,11491.0,124.8656,125.0944,124.4179,124.6667,11491.0
2022-06-14 11:30:00,125.2,125.55,125.0,125.16,14648.0,124.5572,124.9054,124.3582,124.5174,14648.0
2022-06-14 11:40:00,125.2,125.74,125.02,125.2,17069.0,124.5572,125.0944,124.3781,124.5572,17069.0
2022-06-14 11:50:00,125.24,125.66,125.09,125.64,7221.0,124.597,125.0149,124.4478,124.995,7221.0
2022-06-14 12:00:00,125.53,125.63,125.04,125.24,22236.0,124.8855,124.985,124.398,124.597,22236.0
2022-06-14 12:10:00,125.17,125.4,124.89,125.31,11098.0,124.5274,124.7562,124.2488,124.6667,11098.0
2022-06-14 12:20:00,125.4,125.46,124.9,125.01,9524.0,124.7562,124.8159,124.2588,124.3682,9524.0
2022-06-14 12:30:00,124.96,125.18,124.86,125.07,13965.0,124.3185,124.5373,124.219,124.4279,13965.0
2022-06-14 12:40:00,125.04,125.18,124.96,125.0,10564.0,124.398,124.5373,124.3185,124.3582,10564.0
2022-06-14 12:50:00,125.0,125.44,124.97,125.41,11246.0,124.3582,124.796,124.3284,124.7661,11246.0
2022-06-14 13:00:00,125.38,125.56,125.0,125.56,12945.0,124.7363,124.9154,124.3582,124.9154,12945.0
2022-06-14 13:10:00,125.51,126.15,125.36,126.04,24179.0,124.8656,125.5023,124.7164,125.3929,24179.0
2022-06-14 13:20:00,126.1,126.21,125.49,125.49,17905.0,125.4526,125.562,124.8457,124.8457,17905.0
2022-06-14 13:30:00,125.5,125.73,125.02,125.1,14450.0,124.8557,125.0845,124.3781,124.4577,14450.0
2022-06-14 13:40:00,125.15,125.29,124.94,125.11,16583.0,124.5075,124.6468,124.2986,124.4677,16583.0
2022-06-14 13:50:00,124.98,125.44,124.97,125.23,13557.0,124.3383,124.796,124.3284,124.5871,13557.0
2022-06-14 14:00:00,125.21,125.68,125.11,125.62,10941.0,124.5672,125.0348,124.4677,124.9751,10941.0
2022-06-14 14:10:00,125.52,125.52,124.98,125.04,12601.0,124.8756,124.8756,124.3383,124.398,12601.0
2022-06-14 14:20:00,125.06,125.23,124.96,125.07,10264.0,124.4179,124.5871,124.3185,124.4279,10264.0
2022-06-14 14:30:00,125.03,125.12,124.92,125.0,17715.0,124.3881,124.4776,124.2787,124.3582,17715.0
2022-06-14 14:40:00,125.0,125.05,124.43,124.43,44266.0,124.3582,124.408,123.7912,123.7912,44266.0
2022-06-14 14:50:00,124.25,124.25,123.44,123.54,22142.0,123.6121,123.6121,122.8063,122.9057,22142.0
2022-06-14 15:00:00,123.53,123.71,123.04,123.07,14242.0,122.8958,123.0749,122.4083,122.4382,14242.0
2022-06-14 15:10:00,123.08,123.21,122.47,122.6,20554.0,122.4481,122.5774,121.8412,121.9706,20554.0
2022-06-14 15:20:00,122.59,123.32,122.59,123.32,21656.0,121.9606,122.6869,121.9606,122.6869,21656.0
2022-06-14 15:30:00,123.28,123.9,123.25,123.73,26153.0,122.6471,123.2639,122.6172,123.0948,26153.0
2022-06-14 15:40:00,123.77,124.07,123.5,123.87,42157.0,123.1346,123.433,122.8659,123.234,42157.0
2022-06-14 15:50:00,123.94,123.94,123.41,123.56,99842.0,123.3037,123.3037,122.7764,122.9256,99842.0
2022-06-15 09:30:00,123.8,124.6,123.8,123.98,28756.0,123.1644,123.9603,123.1644,123.3435,28756.0
2022-06-15 09:40:00,124.13,124.73,124.13,124.65,15569.0,123.4927,124.0896,123.4927,124.01,15569.0
2022-06-15 09:50:00,124.54,124.77,123.94,124.02,25779.0,123.9006,124.1294,123.3037,123.3833,25779.0
2022-06-15 10:00:00,124.09,124.63,123.67,124.47,44352.0,123.4529,123.9901,123.0351,123.831,44352.0
2022-06-15 10:10:00,124.58,125.28,124.57,124.94,13239.0,123.9404,124.6368,123.9305,124.2986,13239.0
2022-06-15 10:20:00,124.9,125.26,124.67,125.11,15126.0,124.2588,124.6169,124.0299,124.4677,15126.0
2022-06-15 10:30:00,125.17,125.46,124.97,125.43,14496.0,124.5274,124.8159,124.3284,124.786,14496.0
2022-06-15 10:40:00,125.4,125.65,125.24,125.24,11204.0,124.7562,125.0049,124.597,124.597,11204.0
2022-06-15 10:50:00,125.3,125.3,124.6,125.06,17817.0,124.6567,124.6567,123.9603,124.4179,17817.0
2022-06-15 11:00:00,124.98,124.98,124.48,124.65,12716.0,124.3383,124.3383,123.8409,124.01,12716.0
2022-06-15 11:10:00,124.76,124.91,124.47,124.67,11912.0,124.1195,124.2687,123.831,124.0299,11912.0
2022-06-15 11:20:00,124.56,124.78,124.21,124.68,10797.0,123.9205,124.1394,123.5723,124.0399,10797.0
2022-06-15 11:30:00,124.67,124.86,124.52,124.72,6927.0,124.0299,124.219,123.8807,124.0797,6927.0
2022-06-15 11:40:00,124.74,125.0,124.71,124.86,16144.0,124.0996,124.3582,124.0697,124.219,16144.0
2022-06-15 11:50:00,124.86,125.07,124.73,125.03,6815.0,124.219,124.4279,124.0896,124.3881,6815.0
2022-06-15 12:00:00,125.04,125.11,124.5,124.62,5797.0,124.398,124.4677,123.8608,123.9802,5797.0
2022-06-15 12:10:00,124.56,124.66,124.38,124.4,7672.0,123.9205,124.02,123.7414,123.7613,7672.0
2022-06-15 12:20:00,124.4,124.57,124.4,124.48,4675.0,123.7613,123.9305,123.7613,123.8409,4675.0
2022-06-15 12:30:00,124.45,124.7,124.39,124.51,6374.0,123.8111,124.0598,123.7514,123.8708,6374.0
2022-06-15 12:40:00,124.54,124.54,123.9,123.98,19306.0,123.9006,123.9006,123.2639,123.3435,19306.0
2022-06-15 12:50:00,124.01,124.01,122.78,122.91,19021.0,123.3733,123.3733,122.1496,122.279,19021.0
2022-06-15 13:00:00,122.81,123.25,122.77,122.97,7427.0,122.1795,122.6172,122.1397,122.3387,7427.0
2022-06-15 13:10:00,123.07,123.28,122.99,123.09,10215.0,122.4382,122.6471,122.3586,122.4581,10215.0
2022-06-15 13:20:00,123.06,123.27,122.99,123.16,6678.0,122.4282,122.6371,122.3586,122.5277,6678.0
2022-06-15 13:30:00,123.23,123.31,123.07,123.16,3777.0,122.5973,122.6769,122.4382,122.5277,3777.0
2022-06-15 13:40:00,123.17,123.41,123.05,123.05,11452.0,122.5376,122.7764,122.4183,122.4183,11452.0
2022-06-15 13:50:00,123.01,124.05,122.97,124.05,6931.0,122.3785,123.4131,122.3387,123.4131,6931.0
2022-06-15 14:00:00,123.61,123.95,121.91,122.56,11486.0,122.9754,123.3136,121.2841,121.9308,11486.0
2022-06-15 14:10:00,122.43,123.02,121.85,122.7,31659.0,121.8014,122.3884,121.2244,122.0701,31659.0
2022-06-15 14:20:00,122.75,122.94,121.82,122.22,15638.0,122.1198,122.3088,121.1946,121.5925,15638.0
2022-06-15 14:30:00,122.09,123.0,120.93,122.98,34068.0,121.4632,122.3685,120.3091,122.3486,34068.0
2022-06-15 14:40:00,122.81,124.69,122.81,123.62,56524.0,122.1795,124.0498,122.1795,122.9853,56524.0
2022-06-15 14:50:00,123.63,123.95,121.88,122.37,72955.0,122.9953,123.3136,121.2543,121.7417,72955.0
2022-06-15 15:00:00,122.5,123.85,122.47,123.75,29171.0,121.8711,123.2142,121.8412,123.1147,29171.0
2022-06-15 15:10:00,123.75,123.92,123.01,123.57,42264.0,123.1147,123.2838,122.3785,122.9356,42264.0
2022-06-15 15:20:00,123.62,125.0,123.61,124.99,14182.0,122.9853,124.3582,122.9754,124.3483,14182.0
2022-06-15 15:30:00,125.01,125.6,124.8,125.09,26457.0,124.3682,124.9552,124.1593,124.4478,26457.0
2022-06-15 15:40:00,125.09,125.09,123.91,124.51,63605.0,124.4478,124.4478,123.2738,123.8708,63605.0
2022-06-15 15:50:00,124.37,124.51,123.72,124.08,81328.0,123.7315,123.8708,123.0848,123.443,81328.0
2022-06-16 09:30:00,121.19,122.33,120.33,120.33,32850.0,120.5678,121.702,119.7122,119.7122,32850.0
2022-06-16 09:40:00,120.49,120.74,119.79,120.05,27894.0,119.8714,120.1201,119.175,119.4337,27894.0
2022-06-16 09:50:00,119.99,119.99,118.37,118.47,64733.0,119.374,119.374,117.7623,117.8618,64733.0
2022-06-16 10:00:00,118.35,118.41,117.23,117.9,32826.0,117.7424,117.8021,116.6281,117.2947,32826.0
2022-06-16 10:10:00,117.88,118.1,117.26,117.4,28935.0,117.2748,117.4937,116.658,116.7973,28935.0
2022-06-16 10:20:00,117.4,118.42,117.29,118.23,25087.0,116.7973,117.812,116.6878,117.623,25087.0
2022-06-16 10:30:00,118.16,118.28,117.72,117.91,33018.0,117.5534,117.6727,117.1156,117.3046,33018.0
2022-06-16 10:40:00,117.87,117.91,117.27,117.36,36335.0,117.2649,117.3046,116.6679,116.7575,36335.0
2022-06-16 10:50:00,117.31,117.42,115.91,115.91,53689.0,116.7077,116.8172,115.3149,115.3149,53689.0
2022-06-16 11:00:00,115.9,116.82,115.66,116.0,27770.0,115.305,116.2202,115.0662,115.4045,27770.0
2022-06-16 11:10:00,116.07,116.89,115.94,116.7,26130.0,115.4741,116.2899,115.3448,116.1009,26130.0
2022-06-16 11:20:00,116.55,117.76,116.47,117.5,26206.0,115.9516,117.1554,115.872,116.8968,26206.0
2022-06-16 11:30:00,117.54,117.58,116.81,117.41,23579.0,116.9365,116.9763,116.2103,116.8072,23579.0
2022-06-16 11:40:00,117.42,117.44,116.59,116.91,9546.0,116.8172,116.8371,115.9914,116.3098,9546.0
2022-06-16 11:50:00,116.92,116.97,116.45,116.97,16237.0,116.3197,116.3695,115.8521,116.3695,16237.0
2022-06-16 12:00:00,116.98,116.98,116.22,116.4,14778.0,116.3794,116.3794,115.6233,115.8024,14778.0
2022-06-16 12:10:00,116.26,116.77,116.23,116.58,10182.0,115.6631,116.1705,115.6333,115.9815,10182.0
2022-06-16 12:20:00,116.5,116.51,116.19,116.49,14607.0,115.9019,115.9118,115.5935,115.8919,14607.0
2022-06-16 12:30:00,116.54,116.54,115.65,115.82,12159.0,115.9417,115.9417,115.0562,115.2254,12159.0
2022-06-16 12:40:00,115.76,116.27,115.7,116.19,14437.0,115.1657,115.6731,115.106,115.5935,14437.0
2022-06-16 12:50:00,116.16,116.27,115.75,116.03,9520.0,115.5636,115.6731,115.1557,115.4343,9520.0
2022-06-16 13:00:00,116.05,116.4,115.8,116.32,11249.0,115.4542,115.8024,115.2055,115.7228,11249.0
2022-06-16 13:10:00,116.2,116.33,115.89,115.89,11049.0,115.6034,115.7328,115.295,115.295,11049.0
2022-06-16 13:20:00,115.75,116.37,115.46,116.32,28945.0,115.1557,115.7726,114.8672,115.7228,28945.0
2022-06-16 13:30:00,116.22,116.47,115.66,115.79,16091.0,115.6233,115.872,115.0662,115.1955,16091.0
2022-06-16 13:40:00,115.86,115.96,115.44,115.61,7661.0,115.2652,115.3647,114.8473,115.0165,7661.0
2022-06-16 13:50:00,115.57,115.68,115.4,115.47,18621.0,114.9767,115.0861,114.8075,114.8772,18621.0
2022-06-16 14:00:00,115.49,115.63,115.24,115.31,14573.0,114.8971,115.0364,114.6484,114.718,14573.0
2022-06-16 14:10:00,115.33,115.42,115.1,115.1,18512.0,114.7379,114.8274,114.5091,114.5091,18512.0
2022-06-16 14:20:00,115.09,115.1,114.7,114.79,30310.0,114.4991,114.5091,114.1111,114.2007,30310.0
2022-06-16 14:30:00,114.77,115.0,114.73,114.85,20592.0,114.1808,114.4096,114.141,114.2604,20592.0
2022-06-16 14:40:00,114.91,115.21,114.38,114.48,12231.0,114.32,114.6185,113.7928,113.8923,12231.0
2022-06-16 14:50:00,114.48,114.63,114.08,114.54,18162.0,113.8923,114.0415,113.4943,113.9519,18162.0
2022-06-16 15:00:00,114.6,115.08,114.49,115.01,16263.0,114.0116,114.4892,113.9022,114.4195,16263.0
2022-06-16 15:10:00,115.03,115.33,114.52,114.75,25568.0,114.4394,114.7379,113.9321,114.1609,25568.0
2022-06-16 15:20:00,114.86,115.16,114.72,115.02,26698.0,114.2703,114.5688,114.131,114.4295,26698.0
2022-06-16 15:30:00,114.98,115.17,114.15,114.59,52574.0,114.3897,114.5787,113.564,114.0017,52574.0
2022-06-16 15:40:00,114.63,115.04,113.89,113.9,74078.0,114.0415,114.4494,113.3053,113.3152,74078.0
2022-06-16 15:50:00,113.93,114.89,113.87,114.74,244894.0,113.3451,114.3002,113.2854,114.1509,244894.0
2022-06-17 09:30:00,113.87,114.94,113.87,114.32,184665.0,113.2854,114.3499,113.2854,113.7331,184665.0
2022-06-17 09:40:00,114.83,115.59,114.47,115.0,27563.0,114.2405,114.9966,113.8823,114.4096,27563.0
2022-06-17 09:50:00,115.25,116.83,115.25,116.74,10769.0,114.6583,116.2302,114.6583,116.1407,10769.0
2022-06-17 10:00:00,116.64,116.73,115.45,115.63,13339.0,116.0412,116.1307,114.8573,115.0364,13339.0
2022-06-17 10:10:00,115.56,115.85,114.69,114.74,13881.0,114.9667,115.2552,114.1012,114.1509,13881.0
2022-06-17 10:20:00,114.7,114.7,114.09,114.44,12364.0,114.1111,114.1111,113.5043,113.8525,12364.0
2022-06-17 10:30:00,114.33,114.39,113.37,113.58,9203.0,113.743,113.8027,112.788,112.9969,9203.0
2022-06-17 10:40:00,113.6,113.84,112.86,113.07,10118.0,113.0168,113.2555,112.2806,112.4895,10118.0
2022-06-17 10:50:00,113.02,113.92,112.97,113.8,17808.0,112.4398,113.3351,112.39,113.2157,17808.0
2022-06-17 11:00:00,113.76,114.69,113.39,114.48,17598.0,113.176,114.1012,112.8079,113.8923,17598.0
2022-06-17 11:10:00,114.55,115.07,114.23,115.06,19790.0,113.9619,114.4792,113.6435,114.4693,19790.0
2022-06-17 11:20:00,115.08,115.43,114.69,115.1,23983.0,114.4892,114.8374,114.1012,114.5091,23983.0
2022-06-17 11:30:00,115.19,115.44,114.79,114.99,30053.0,114.5986,114.8473,114.2007,114.3996,30053.0
2022-06-17 11:40:00,115.16,115.43,114.85,115.01,15217.0,114.5688,114.8374,114.2604,114.4195,15217.0
2022-06-17 11:50:00,114.94,115.09,114.56,114.74,16166.0,114.3499,114.4991,113.9718,114.1509,16166.0
2022-06-17 12:00:00,114.5,114.77,114.25,114.53,12964.0,113.9122,114.1808,113.6634,113.942,12964.0
2022-06-17 12:10:00,114.64,114.97,114.43,114.59,9412.0,114.0514,114.3797,113.8425,114.0017,9412.0
2022-06-17 12:20:00,114.63,115.05,114.59,114.83,13608.0,114.0415,114.4593,114.0017,114.2405,13608.0
2022-06-17 12:30:00,114.82,115.18,114.68,115.18,13035.0,114.2305,114.5887,114.0912,114.5887,13035.0
2022-06-17 12:40:00,115.11,115.16,114.82,115.08,11852.0,114.519,114.5688,114.2305,114.4892,11852.0
2022-06-17 12:50:00,115.06,115.07,114.32,114.76,11453.0,114.4693,114.4792,113.7331,114.1708,11453.0
2022-06-17 13:00:00,114.69,115.28,114.55,115.22,10798.0,114.1012,114.6881,113.9619,114.6285,10798.0
2022-06-17 13:10:00,115.18,115.49,115.04,115.17,10336.0,114.5887,114.8971,114.4494,114.5787,10336.0
2022-06-17 13:20:00,115.14,115.27,114.78,114.94,9010.0,114.5489,114.6782,114.1907,114.3499,9010.0
2022-06-17 13:30:00,114.98,114.99,114.67,114.86,7163.0,114.3897,114.3996,114.0813,114.2703,7163.0
2022-06-17 13:40:00,115.04,115.13,114.53,114.75,7607.0,114.4494,114.5389,113.942,114.1609,7607.0
2022-06-17 13:50:00,114.86,115.15,114.77,114.9,7866.0,114.2703,114.5588,114.1808,114.3101,7866.0
2022-06-17 14:00:00,114.97,115.22,114.76,114.88,7190.0,114.3797,114.6285,114.1708,114.2902,7190.0
2022-06-17 14:10:00,114.93,115.05,114.72,114.96,7636.0,114.3399,114.4593,114.131,114.3698,7636.0
2022-06-17 14:20:00,114.98,115.18,114.74,114.75,10414.0,114.3897,114.5887,114.1509,114.1609,10414.0
2022-06-17 14:30:00,114.73,114.91,114.54,114.91,10931.0,114.141,114.32,113.9519,114.32,10931.0
2022-06-17 14:40:00,114.98,115.14,114.71,114.79,18016.0,114.3897,114.5489,114.1211,114.2007,18016.0
2022-06-17 14:50:00,114.7,114.7,114.39,114.53,7107.0,114.1111,114.1111,113.8027,113.942,7107.0
2022-06-17 15:00:00,114.65,114.8,114.49,114.62,9973.0,114.0614,114.2106,113.9022,114.0315,9973.0
2022-06-17 15:10:00,114.59,114.59,114.05,114.46,14292.0,114.0017,114.0017,113.4645,113.8724,14292.0
2022-06-17 15:20:00,114.46,115.06,114.46,114.92,29772.0,113.8724,114.4693,113.8724,114.33,29772.0
2022-06-17 15:30:00,114.92,114.93,114.46,114.69,25714.0,114.33,114.3399,113.8724,114.1012,25714.0
2022-06-17 15:40:00,114.68,114.73,114.14,114.24,30637.0,114.0912,114.141,113.554,113.6535,30637.0
2022-06-17 15:50:00,114.21,114.26,113.5,113.88,176416.0,113.6236,113.6734,112.9173,113.2953,176416.0
2022-06-21 09:30:00,116.19,117.18,115.48,116.89,35099.0,115.5935,116.5784,114.8871,116.2899,35099.0
2022-06-21 09:40:00,116.88,117.7,116.88,117.63,22599.0,116.2799,117.0957,116.2799,117.0261,22599.0
2022-06-21 09:50:00,117.46,119.52,117.46,119.33,36447.0,116.857,118.9064,116.857,118.7174,36447.0
2022-06-21 10:00:00,119.33,119.62,118.86,118.91,41468.0,118.7174,119.0059,118.2498,118.2995,41468.0
2022-06-21 10:10:00,118.99,119.35,118.53,119.35,18027.0,118.3791,118.7373,117.9215,118.7373,18027.0
2022-06-21 10:20:00,119.37,119.61,119.02,119.27,16532.0,118.7572,118.9959,118.4089,118.6577,16532.0
2022-06-21 10:30:00,119.27,119.44,118.91,119.26,8054.0,118.6577,118.8268,118.2995,118.6477,8054.0
2022-06-21 10:40:00,119.15,119.41,119.12,119.41,5306.0,118.5383,118.7969,118.5084,118.7969,5306.0
2022-06-21 10:50:00,119.39,119.48,119.27,119.38,7387.0,118.777,118.8666,118.6577,118.7671,7387.0
2022-06-21 11:00:00,119.35,119.4,118.92,118.94,5015.0,118.7373,118.787,118.3095,118.3294,5015.0
2022-06-21 11:10:00,118.98,119.23,118.56,118.9,9632.0,118.3692,118.6179,117.9513,118.2896,9632.0
2022-06-21 11:20:00,118.98,119.0,118.47,118.48,4610.0,118.3692,118.3891,117.8618,117.8717,4610.0
2022-06-21 11:30:00,118.45,118.51,118.09,118.43,8906.0,117.8419,117.9016,117.4837,117.822,8906.0
2022-06-21 11:40:00,118.38,118.67,118.27,118.61,9010.0,117.7722,118.0607,117.6628,118.0011,9010.0
2022-06-21 11:50:00,118.64,118.78,118.27,118.35,10839.0,118.0309,118.1702,117.6628,117.7424,10839.0
2022-06-21 12:00:00,118.39,118.69,118.38,118.4,6288.0,117.7822,118.0806,117.7722,117.7921,6288.0
2022-06-21 12:10:00,118.38,118.54,118.37,118.54,5155.0,117.7722,117.9314,117.7623,117.9314,5155.0
2022-06-21 12:20:00,118.55,118.74,118.53,118.68,7638.0,117.9414,118.1304,117.9215,118.0707,7638.0
2022-06-21 12:30:00,118.72,119.14,118.68,119.13,7222.0,118.1105,118.5283,118.0707,118.5184,7222.0
2022-06-21 12:40:00,119.11,119.13,118.84,119.13,7190.0,118.4985,118.5184,118.2299,118.5184,7190.0
2022-06-21 12:50:00,119.17,119.43,119.17,119.35,4953.0,118.5582,118.8168,118.5582,118.7373,4953.0
2022-06-21 13:00:00,119.38,119.38,119.12,119.35,5621.0,118.7671,118.7671,118.5084,118.7373,5621.0
2022-06-21 13:10:00,119.29,119.42,119.16,119.31,8205.0,118.6776,118.8069,118.5482,118.6975,8205.0
2022-06-21 13:20:00,119.3,119.4,119.23,119.23,4439.0,118.6875,118.787,118.6179,118.6179,4439.0
2022-06-21 13:30:00,119.27,119.6,119.27,119.48,6170.0,118.6577,118.986,118.6577,118.8666,6170.0
2022-06-21 13:40:00,119.45,119.58,119.31,119.53,6678.0,118.8367,118.9661,118.6975,118.9163,6678.0
2022-06-21 13:50:00,119.55,119.77,119.45,119.66,12715.0,118.9362,119.1551,118.8367,119.0457,12715.0
2022-06-21 14:00:00,119.59,119.92,119.59,119.82,16605.0,118.976,119.3043,118.976,119.2048,16605.0
2022-06-21 14:10:00,119.91,120.02,119.7,119.83,22036.0,119.2944,119.4038,119.0855,119.2148,22036.0
2022-06-21 14:20:00,119.88,120.43,119.82,120.4,22151.0,119.2645,119.8117,119.2048,119.7819,22151.0
2022-06-21 14:30:00,120.45,120.65,120.34,120.41,34764.0,119.8316,120.0306,119.7222,119.7918,34764.0
2022-06-21 14:40:00,120.39,120.67,120.34,120.42,22287.0,119.7719,120.0505,119.7222,119.8018,22287.0
2022-06-21 14:50:00,120.42,120.7,120.16,120.16,27433.0,119.8018,120.0803,119.5431,119.5431,27433.0
2022-06-21 15:00:00,120.11,120.24,119.8,119.88,14612.0,119.4934,119.6227,119.1849,119.2645,14612.0
2022-06-21 15:10:00,119.85,119.95,119.74,119.79,8493.0,119.2347,119.3342,119.1253,119.175,8493.0
2022-06-21 15:20:00,119.79,119.81,119.3,119.48,20667.0,119.175,119.1949,118.6875,118.8666,20667.0
2022-06-21 15:30:00,119.48,119.78,119.34,119.5,57577.0,118.8666,119.165,118.7273,118.8865,57577.0
2022-06-21 15:40:00,119.5,119.51,119.34,119.51,35978.0,118.8865,118.8964,118.7273,118.8964,35978.0
2022-06-21 15:50:00,119.55,119.56,119.08,119.17,110827.0,118.9362,118.9462,118.4686,118.5582,110827.0
2022-06-22 09:30:00,116.91,119.56,116.7,118.95,24346.0,116.3098,118.9462,116.1009,118.3393,24346.0
2022-06-22 09:40:00,118.77,119.62,118.34,119.05,38637.0,118.1602,119.0059,117.7324,118.4388,38637.0
2022-06-22 09:50:00,118.86,119.9,118.62,119.15,43108.0,118.2498,119.2844,118.011,118.5383,43108.0
2022-06-22 10:00:00,119.15,119.36,118.46,118.94,42872.0,118.5383,118.7472,117.8518,118.3294,42872.0
2022-06-22 10:10:00,118.99,119.09,118.52,118.82,10501.0,118.3791,118.4786,117.9115,118.21,10501.0
2022-06-22 10:20:00,118.9,119.55,118.77,119.55,27007.0,118.2896,118.9362,118.1602,118.9362,27007.0
2022-06-22 10:30:00,119.61,120.16,119.49,120.16,7636.0,118.9959,119.5431,118.8765,119.5431,7636.0
2022-06-22 10:40:00,120.17,120.17,119.4,119.62,18499.0,119.553,119.553,118.787,119.0059,18499.0
2022-06-22 10:50:00,119.66,119.7,119.26,119.62,8437.0,119.0457,119.0855,118.6477,119.0059,8437.0
2022-06-22 11:00:00,119.54,119.65,119.08,119.11,19263.0,118.9263,119.0357,118.4686,118.4985,19263.0
2022-06-22 11:10:00,119.09,119.96,119.09,119.83,30377.0,118.4786,119.3441,118.4786,119.2148,30377.0
2022-06-22 11:20:00,119.83,119.84,119.52,119.8,16921.0,119.2148,119.2247,118.9064,119.1849,16921.0
2022-06-22 11:30:00,119.78,120.16,119.75,119.98,16147.0,119.165,119.5431,119.1352,119.364,16147.0
2022-06-22 11:40:00,120.02,120.02,119.47,119.55,12026.0,119.4038,119.4038,118.8566,118.9362,12026.0
2022-06-22 11:50:00,119.55,119.55,119.07,119.08,7387.0,118.9362,118.9362,118.4587,118.4686,7387.0
2022-06-22 12:00:00,119.12,119.31,118.81,118.89,11683.0,118.5084,118.6975,118.2,118.2796,11683.0
2022-06-22 12:10:00,118.94,119.13,118.74,119.08,8991.0,118.3294,118.5184,118.1304,118.4686,8991.0
2022-06-22 12:20:00,119.07,119.67,119.0,119.61,12747.0,118.4587,119.0556,118.3891,118.9959,12747.0
2022-06-22 12:30:00,119.57,119.96,119.57,119.69,6296.0,118.9561,119.3441,118.9561,119.0755,6296.0
2022-06-22 12:40:00,119.68,119.71,119.2,119.2,4966.0,119.0656,119.0954,118.588,118.588,4966.0
2022-06-22 12:50:00,119.29,119.29,118.86,118.9,9537.0,118.6776,118.6776,118.2498,118.2896,9537.0
2022-06-22 13:00:00,118.86,118.96,118.55,118.96,7294.0,118.2498,118.3493,117.9414,118.3493,7294.0
2022-06-22 13:10:00,118.93,118.99,118.91,118.93,3382.0,118.3194,118.3791,118.2995,118.3194,3382.0
2022-06-22 13:20:00,119.0,119.4,118.99,119.15,8053.0,118.3891,118.787,118.3791,118.5383,8053.0
2022-06-22 13:30:00,119.13,119.24,118.85,119.1,13331.0,118.5184,118.6278,118.2398,118.4885,13331.0
2022-06-22 13:40:00,119.17,119.52,119.17,119.52,6624.0,118.5582,118.9064,118.5582,118.9064,6624.0
2022-06-22 13:50:00,119.47,119.61,119.29,119.44,9113.0,118.8566,118.9959,118.6776,118.8268,9113.0
2022-06-22 14:00:00,119.48,119.95,119.31,119.85,6337.0,118.8666,119.3342,118.6975,119.2347,6337.0
2022-06-22 14:10:00,119.84,120.14,119.71,119.98,5691.0,119.2247,119.5232,119.0954,119.364,5691.0
2022-06-22 14:20:00,119.99,120.04,119.7,119.76,11406.0,119.374,119.4237,119.0855,119.1451,11406.0
2022-06-22 14:30:00,119.79,120.12,119.79,120.07,5920.0,119.175,119.5033,119.175,119.4536,5920.0
2022-06-22 14:40:00,120.04,120.04,119.81,119.89,7054.0,119.4237,119.4237,119.1949,119.2745,7054.0
2022-06-22 14:50:00,119.85,120.02,119.62,119.68,11253.0,119.2347,119.4038,119.0059,119.0656,11253.0
2022-06-22 15:00:00,119.69,119.7,119.25,119.51,10372.0,119.0755,119.0855,118.6378,118.8964,10372.0
2022-06-22 15:10:00,119.5,119.77,119.43,119.77,6732.0,118.8865,119.1551,118.8168,119.1551,6732.0
2022-06-22 15:20:00,119.8,119.83,119.32,119.39,6837.0,119.1849,119.2148,118.7074,118.777,6837.0
2022-06-22 15:30:00,119.36,119.48,118.99,119.13,11806.0,118.7472,118.8666,118.3791,118.5184,11806.0
2022-06-22 15:40:00,119.08,119.31,118.96,118.99,23857.0,118.4686,118.6975,118.3493,118.3791,23857.0
2022-06-22 15:50:00,118.97,119.28,118.8,118.8,76151.0,118.3592,118.6676,118.1901,118.1901,76151.0
2022-06-23 09:30:00,119.17,119.75,117.82,118.52,17202.0,118.5582,119.1352,117.2151,117.9115,17202.0
2022-06-23 09:40:00,118.25,118.68,117.32,117.33,11516.0,117.6429,118.0707,116.7177,116.7276,11516.0
2022-06-23 09:50:00,117.16,117.56,116.56,117.56,10614.0,116.5585,116.9564,115.9616,116.9564,10614.0
2022-06-23 10:00:00,117.59,118.25,117.31,118.0,12878.0,116.9863,117.6429,116.7077,117.3942,12878.0
2022-06-23 10:10:00,117.94,118.76,117.94,118.73,25495.0,117.3345,118.1503,117.3345,118.1204,25495.0
2022-06-23 10:20:00,118.76,119.14,118.51,118.6,6519.0,118.1503,118.5283,117.9016,117.9911,6519.0
2022-06-23 10:30:00,118.68,119.32,118.5,119.29,14305.0,118.0707,118.7074,117.8916,118.6776,14305.0
2022-06-23 10:40:00,119.45,119.59,119.12,119.39,9429.0,118.8367,118.976,118.5084,118.777,9429.0
2022-06-23 10:50:00,119.5,120.07,119.48,119.75,13877.0,118.8865,119.4536,118.8666,119.1352,13877.0
2022-06-23 11:00:00,119.56,119.56,118.76,118.81,14152.0,118.9462,118.9462,118.1503,118.2,14152.0
2022-06-23 11:10:00,118.84,119.32,118.73,119.32,14054.0,118.2299,118.7074,118.1204,118.7074,14054.0
2022-06-23 11:20:00,119.26,119.59,119.12,119.47,12829.0,118.6477,118.976,118.5084,118.8566,12829.0
2022-06-23 11:30:00,119.51,119.77,118.97,119.07,12761.0,118.8964,119.1551,118.3592,118.4587,12761.0
2022-06-23 11:40:00,119.05,119.52,119.05,119.36,11879.0,118.4388,118.9064,118.4388,118.7472,11879.0
2022-06-23 11:50:00,119.34,119.72,119.21,119.31,9264.0,118.7273,119.1054,118.598,118.6975,9264.0
2022-06-23 12:00:00,119.26,119.27,118.63,118.91,11791.0,118.6477,118.6577,118.0209,118.2995,11791.0
2022-06-23 12:10:00,119.0,119.41,118.88,119.26,12014.0,118.3891,118.7969,118.2697,118.6477,12014.0
2022-06-23 12:20:00,119.18,119.41,119.1,119.37,12484.0,118.5681,118.7969,118.4885,118.7572,12484.0
2022-06-23 12:30:00,119.31,119.47,119.1,119.21,9922.0,118.6975,118.8566,118.4885,118.598,9922.0
2022-06-23 12:40:00,119.24,119.46,119.09,119.26,9834.0,118.6278,118.8467,118.4786,118.6477,9834.0
2022-06-23 12:50:00,119.27,119.29,118.92,118.93,33712.0,118.6577,118.6776,118.3095,118.3194,33712.0
2022-06-23 13:00:00,118.96,119.82,118.88,119.72,78687.0,118.3493,119.2048,118.2697,119.1054,78687.0
2022-06-23 13:10:00,119.66,119.73,119.43,119.52,17462.0,119.0457,119.1153,118.8168,118.9064,17462.0
2022-06-23 13:20:00,119.43,119.5,119.14,119.34,22229.0,118.8168,118.8865,118.5283,118.7273,22229.0
2022-06-23 13:30:00,119.36,119.64,118.93,119.01,10458.0,118.7472,119.0258,118.3194,118.399,10458.0
2022-06-23 13:40:00,118.97,119.03,118.67,118.97,10318.0,118.3592,118.4189,118.0607,118.3592,10318.0
2022-06-23 13:50:00,119.03,119.93,119.03,119.81,44218.0,118.4189,119.3143,118.4189,119.1949,44218.0
2022-06-23 14:00:00,119.73,119.76,119.04,119.21,21687.0,119.1153,119.1451,118.4288,118.598,21687.0
2022-06-23 14:10:00,119.29,119.32,119.05,119.19,32532.0,118.6776,118.7074,118.4388,118.5781,32532.0
2022-06-23 14:20:00,119.17,119.88,119.11,119.88,39690.0,118.5582,119.2645,118.4985,119.2645,39690.0
2022-06-23 14:30:00,120.01,120.35,119.9,120.16,13913.0,119.3939,119.7321,119.2844,119.5431,13913.0
2022-06-23 14:40:00,120.31,120.52,120.07,120.2,14794.0,119.6923,119.9012,119.4536,119.5829,14794.0
2022-06-23 14:50:00,120.2,120.72,120.2,120.52,12695.0,119.5829,120.1002,119.5829,119.9012,12695.0
2022-06-23 15:00:00,120.44,120.71,120.4,120.71,8830.0,119.8217,120.0903,119.7819,120.0903,8830.0
2022-06-23 15:10:00,120.68,120.78,120.56,120.71,11315.0,120.0604,120.1599,119.941,120.0903,11315.0
2022-06-23 15:20:00,120.86,121.47,120.79,121.28,34720.0,120.2395,120.8464,120.1699,120.6573,34720.0
2022-06-23 15:30:00,121.28,121.49,121.01,121.11,34092.0,120.6573,120.8663,120.3887,120.4882,34092.0
2022-06-23 15:40:00,121.11,121.43,121.11,121.28,43502.0,120.4882,120.8066,120.4882,120.6573,43502.0
2022-06-23 15:50:00,121.3,121.34,120.63,120.76,81084.0,120.6772,120.717,120.0107,120.14,81084.0
2022-06-24 09:30:00,122.0,122.91,121.53,122.27,29555.0,121.3736,122.279,120.9061,121.6423,29555.0
2022-06-24 09:40:00,122.31,122.86,122.13,122.86,13143.0,121.6821,122.2292,121.503,122.2292,13143.0
2022-06-24 09:50:00,122.84,123.66,122.69,123.56,11531.0,122.2093,123.0251,122.0601,122.9256,11531.0
2022-06-24 10:00:00,123.62,124.66,123.61,124.55,20257.0,122.9853,124.02,122.9754,123.9106,20257.0
2022-06-24 10:10:00,124.4,124.73,123.99,124.69,10438.0,123.7613,124.0896,123.3534,124.0498,10438.0
2022-06-24 10:20:00,124.73,124.8,124.34,124.63,9858.0,124.0896,124.1593,123.7016,123.9901,9858.0
2022-06-24 10:30:00,124.67,124.72,124.36,124.64,17190.0,124.0299,124.0797,123.7215,124.0001,17190.0
2022-06-24 10:40:00,124.66,124.73,124.34,124.73,8017.0,124.02,124.0896,123.7016,124.0896,8017.0
2022-06-24 10:50:00,124.73,124.86,124.57,124.77,8839.0,124.0896,124.219,123.9305,124.1294,8839.0
2022-06-24 11:00:00,124.76,125.08,124.68,124.9,12042.0,124.1195,124.4378,124.0399,124.2588,12042.0
2022-06-24 11:10:00,124.84,124.94,124.64,124.73,11157.0,124.1991,124.2986,124.0001,124.0896,11157.0
2022-06-24 11:20:00,124.79,125.46,124.77,125.43,19484.0,124.1493,124.8159,124.1294,124.786,19484.0
2022-06-24 11:30:00,125.36,125.37,124.8,125.1,10590.0,124.7164,124.7263,124.1593,124.4577,10590.0
2022-06-24 11:40:00,125.1,125.1,124.79,124.82,6915.0,124.4577,124.4577,124.1493,124.1792,6915.0
2022-06-24 11:50:00,124.81,124.82,124.58,124.69,7920.0,124.1692,124.1792,123.9404,124.0498,7920.0
2022-06-24 12:00:00,124.76,124.97,124.74,124.83,5616.0,124.1195,124.3284,124.0996,124.1891,5616.0
2022-06-24 12:10:00,124.84,124.87,124.68,124.83,8101.0,124.1991,124.2289,124.0399,124.1891,8101.0
2022-06-24 12:20:00,124.74,124.74,124.45,124.45,5527.0,124.0996,124.0996,123.8111,123.8111,5527.0
2022-06-24 12:30:00,124.57,124.68,124.53,124.65,4168.0,123.9305,124.0399,123.8907,124.01,4168.0
2022-06-24 12:40:00,124.65,125.0,124.61,124.72,5737.0,124.01,124.3582,123.9702,124.0797,5737.0
2022-06-24 12:50:00,124.7,124.83,124.68,124.74,5069.0,124.0598,124.1891,124.0399,124.0996,5069.0
2022-06-24 13:00:00,124.78,124.91,124.75,124.84,4529.0,124.1394,124.2687,124.1095,124.1991,4529.0
2022-06-24 13:10:00,124.84,125.01,124.76,124.79,7069.0,124.1991,124.3682,124.1195,124.1493,7069.0
2022-06-24 13:20:00,124.77,124.91,124.67,124.83,18022.0,124.1294,124.2687,124.0299,124.1891,18022.0
2022-06-24 13:30:00,124.83,125.06,124.68,124.83,24622.0,124.1891,124.4179,124.0399,124.1891,24622.0
2022-06-24 13:40:00,124.79,124.95,124.71,124.76,5237.0,124.1493,124.3085,124.0697,124.1195,5237.0
2022-06-24 13:50:00,124.78,124.81,124.46,124.57,5310.0,124.1394,124.1692,123.821,123.9305,5310.0
2022-06-24 14:00:00,124.6,124.8,124.42,124.71,17712.0,123.9603,124.1593,123.7812,124.0697,17712.0
2022-06-24 14:10:00,124.74,124.82,124.63,124.74,4877.0,124.0996,124.1792,123.9901,124.0996,4877.0
2022-06-24 14:20:00,124.68,124.88,124.62,124.78,6198.0,124.0399,124.2389,123.9802,124.1394,6198.0
2022-06-24 14:30:00,124.77,125.05,124.77,124.97,8714.0,124.1294,124.408,124.1294,124.3284,8714.0
2022-06-24 14:40:00,124.96,125.34,124.96,125.31,9639.0,124.3185,124.6965,124.3185,124.6667,9639.0
2022-06-24 14:50:00,125.31,125.71,125.26,125.64,26954.0,124.6667,125.0646,124.6169,124.995,26954.0
2022-06-24 15:00:00,125.67,125.71,125.43,125.56,26050.0,125.0248,125.0646,124.786,124.9154,26050.0
2022-06-24 15:10:00,125.56,125.66,125.44,125.56,21160.0,124.9154,125.0149,124.796,124.9154,21160.0
2022-06-24 15:20:00,125.55,126.02,125.55,125.82,28582.0,124.9054,125.373,124.9054,125.174,28582.0
2022-06-24 15:30:00,125.85,126.39,125.84,126.38,36427.0,125.2039,125.7411,125.1939,125.7312,36427.0
2022-06-24 15:40:00,126.4,126.56,126.12,126.18,39502.0,125.7511,125.9102,125.4725,125.5322,39502.0
2022-06-24 15:50:00,126.2,126.57,125.94,126.1,202126.0,125.5521,125.9202,125.2934,125.4526,202126.0
2022-06-27 09:30:00,126.91,127.96,125.78,125.91,19398.0,126.2584,127.303,125.1342,125.2636,19398.0
2022-06-27 09:40:00,126.15,126.15,125.2,125.54,9351.0,125.5023,125.5023,124.5572,124.8955,9351.0
2022-06-27 09:50:00,125.35,126.19,125.18,125.73,7118.0,124.7064,125.5421,124.5373,125.0845,7118.0
2022-06-27 10:00:00,125.7,126.61,125.7,126.12,13358.0,125.0547,125.96,125.0547,125.4725,13358.0
2022-06-27 10:10:00,126.02,126.02,125.38,125.8,19366.0,125.373,125.373,124.7363,125.1541,19366.0
2022-06-27 10:20:00,125.87,126.59,125.86,126.4,20020.0,125.2238,125.9401,125.2138,125.7511,20020.0
2022-06-27 10:30:00,126.36,126.94,126.26,126.94,22591.0,125.7113,126.2883,125.6118,126.2883,22591.0
2022-06-27 10:40:00,126.93,127.26,126.81,126.91,11994.0,126.2783,126.6066,126.159,126.2584,11994.0
2022-06-27 10:50:00,126.86,127.2,126.58,126.61,14994.0,126.2087,126.547,125.9301,125.96,14994.0
2022-06-27 11:00:00,126.69,126.89,126.62,126.83,9623.0,126.0396,126.2385,125.9699,126.1789,9623.0
2022-06-27 11:10:00,126.83,127.2,126.63,127.2,10583.0,126.1789,126.547,125.9799,126.547,10583.0
2022-06-27 11:20:00,127.14,127.67,127.11,127.52,10643.0,126.4873,127.0145,126.4574,126.8653,10643.0
2022-06-27 11:30:00,127.51,127.68,127.3,127.68,12100.0,126.8554,127.0245,126.6464,127.0245,12100.0
2022-06-27 11:40:00,127.7,127.76,126.96,127.12,19602.0,127.0444,127.1041,126.3082,126.4674,19602.0
2022-06-27 11:50:00,127.12,127.19,126.95,127.17,14280.0,126.4674,126.537,126.2982,126.5171,14280.0
2022-06-27 12:00:00,127.19,127.25,126.65,126.82,7329.0,126.537,126.5967,125.9998,126.1689,7329.0
2022-06-27 12:10:00,126.8,127.03,126.69,126.99,9727.0,126.149,126.3778,126.0396,126.338,9727.0
2022-06-27 12:20:00,127.03,127.05,126.73,126.91,12154.0,126.3778,126.3977,126.0794,126.2584,12154.0
2022-06-27 12:30:00,126.9,127.18,126.77,127.16,10295.0,126.2485,126.5271,126.1192,126.5072,10295.0
2022-06-27 12:40:00,127.23,127.47,127.21,127.47,6975.0,126.5768,126.8156,126.5569,126.8156,6975.0
2022-06-27 12:50:00,127.49,127.55,127.36,127.36,9434.0,126.8355,126.8952,126.7061,126.7061,9434.0
2022-06-27 13:00:00,127.46,127.54,126.9,127.1,9802.0,126.8056,126.8852,126.2485,126.4475,9802.0
2022-06-27 13:10:00,127.14,127.21,126.93,127.2,9218.0,126.4873,126.5569,126.2783,126.547,9218.0
2022-06-27 13:20:00,127.21,127.52,127.03,127.44,14587.0,126.5569,126.8653,126.3778,126.7857,14587.0
2022-06-27 13:30:00,127.45,127.52,127.29,127.36,7646.0,126.7957,126.8653,126.6365,126.7061,7646.0
2022-06-27 13:40:00,127.34,127.34,126.96,127.13,3947.0,126.6862,126.6862,126.3082,126.4773,3947.0
2022-06-27 13:50:00,127.2,127.58,127.15,127.35,9719.0,126.547,126.925,126.4972,126.6962,9719.0
2022-06-27 14:00:00,127.37,127.51,127.23,127.36,9594.0,126.7161,126.8554,126.5768,126.7061,9594.0
2022-06-27 14:10:00,127.37,128.17,127.28,128.17,17934.0,126.7161,127.512,126.6265,127.512,17934.0
2022-06-27 14:20:00,128.14,128.14,127.71,127.83,9653.0,127.4821,127.4821,127.0543,127.1737,9653.0
2022-06-27 14:30:00,127.86,127.98,127.81,127.88,6922.0,127.2036,127.3229,127.1538,127.2235,6922.0
2022-06-27 14:40:00,127.85,127.88,127.57,127.74,17478.0,127.1936,127.2235,126.9151,127.0842,17478.0
2022-06-27 14:50:00,127.69,127.76,127.52,127.64,10346.0,127.0344,127.1041,126.8653,126.9847,10346.0
2022-06-27 15:00:00,127.64,127.72,127.22,127.7,44330.0,126.9847,127.0643,126.5668,127.0444,44330.0
2022-06-27 15:10:00,127.76,128.0,127.71,127.99,6797.0,127.1041,127.3428,127.0543,127.3329,6797.0
2022-06-27 15:20:00,127.92,128.0,127.83,127.84,9604.0,127.2633,127.3428,127.1737,127.1837,9604.0
2022-06-27 15:30:00,127.8,127.96,127.73,127.87,27272.0,127.1439,127.303,127.0742,127.2135,27272.0
2022-06-27 15:40:00,127.88,128.28,127.84,128.04,55117.0,127.2235,127.6214,127.1837,127.3826,55117.0
2022-06-27 15:50:00,128.0,128.0,127.41,127.9,89902.0,127.3428,127.3428,126.7559,127.2434,89902.0
2022-06-28 09:30:00,128.45,129.66,128.45,129.49,35781.0,127.7905,128.9943,127.7905,128.8252,35781.0
2022-06-28 09:40:00,129.41,129.66,129.05,129.41,15876.0,128.7456,128.9943,128.3875,128.7456,15876.0
2022-06-28 09:50:00,129.68,129.7,128.87,129.24,26003.0,129.0142,129.0341,128.2084,128.5765,26003.0
2022-06-28 10:00:00,129.36,129.86,127.71,127.71,21722.0,128.6959,129.1933,127.0543,127.0543,21722.0
2022-06-28 10:10:00,127.83,128.55,127.83,128.29,20759.0,127.1737,127.89,127.1737,127.6314,20759.0
2022-06-28 10:20:00,128.27,128.49,127.85,128.38,16264.0,127.6115,127.8303,127.1936,127.7209,16264.0
2022-06-28 10:30:00,128.19,128.31,127.59,128.3,36598.0,127.5319,127.6513,126.9349,127.6413,36598.0
2022-06-28 10:40:00,128.31,128.31,127.01,127.16,15142.0,127.6513,127.6513,126.3579,126.5072,15142.0
2022-06-28 10:50:00,127.17,127.24,126.85,127.23,10270.0,126.5171,126.5867,126.1987,126.5768,10270.0
2022-06-28 11:00:00,127.18,127.18,126.3,126.38,8004.0,126.5271,126.5271,125.6516,125.7312,8004.0
2022-06-28 11:10:00,126.45,126.58,126.06,126.11,26189.0,125.8008,125.9301,125.4128,125.4625,26189.0
2022-06-28 11:20:00,126.05,126.05,125.0,125.2,18160.0,125.4029,125.4029,124.3582,124.5572,18160.0
2022-06-28 11:30:00,125.0,125.18,124.35,124.56,20782.0,124.3582,124.5373,123.7116,123.9205,20782.0
2022-06-28 11:40:00,124.46,124.82,124.19,124.82,9541.0,123.821,124.1792,123.5524,124.1792,9541.0
2022-06-28 11:50:00,124.8,124.8,124.34,124.67,7166.0,124.1593,124.1593,123.7016,124.0299,7166.0
2022-06-28 12:00:00,124.59,124.95,124.49,124.86,4578.0,123.9504,124.3085,123.8509,124.219,4578.0
2022-06-28 12:10:00,124.85,125.16,124.63,124.87,8085.0,124.209,124.5174,123.9901,124.2289,8085.0
2022-06-28 12:20:00,124.94,125.28,124.78,125.22,5756.0,124.2986,124.6368,124.1394,124.5771,5756.0
2022-06-28 12:30:00,125.16,125.26,124.94,125.16,4563.0,124.5174,124.6169,124.2986,124.5174,4563.0
2022-06-28 12:40:00,125.13,125.52,125.13,125.27,5370.0,124.4876,124.8756,124.4876,124.6269,5370.0
2022-06-28 12:50:00,125.21,125.21,124.89,125.03,5199.0,124.5672,124.5672,124.2488,124.3881,5199.0
2022-06-28 13:00:00,124.95,125.06,124.5,124.5,5221.0,124.3085,124.4179,123.8608,123.8608,5221.0
2022-06-28 13:10:00,124.34,124.44,124.14,124.17,7515.0,123.7016,123.8011,123.5027,123.5325,7515.0
2022-06-28 13:20:00,124.17,124.67,124.0,124.67,9130.0,123.5325,124.0299,123.3634,124.0299,9130.0
2022-06-28 13:30:00,124.71,124.71,124.19,124.31,2876.0,124.0697,124.0697,123.5524,123.6718,2876.0
2022-06-28 13:40:00,124.2,124.63,124.2,124.63,2954.0,123.5624,123.9901,123.5624,123.9901,2954.0
2022-06-28 13:50:00,124.64,124.64,124.38,124.44,1405.0,124.0001,124.0001,123.7414,123.8011,1405.0
2022-06-28 14:00:00,124.47,124.66,124.22,124.25,3692.0,123.831,124.02,123.5823,123.6121,3692.0
2022-06-28 14:10:00,124.21,124.23,123.92,124.1,4539.0,123.5723,123.5922,123.2838,123.4629,4539.0
2022-06-28 14:20:00,124.1,124.44,124.07,124.34,4576.0,123.4629,123.8011,123.433,123.7016,4576.0
2022-06-28 14:30:00,124.2,124.2,123.91,123.94,3111.0,123.5624,123.5624,123.2738,123.3037,3111.0
2022-06-28 14:40:00,123.87,124.27,123.79,124.27,14112.0,123.234,123.632,123.1545,123.632,14112.0
2022-06-28 14:50:00,124.2,124.3,124.03,124.11,8427.0,123.5624,123.6618,123.3932,123.4728,8427.0
2022-06-28 15:00:00,124.1,124.25,123.87,124.12,5833.0,123.4629,123.6121,123.234,123.4828,5833.0
2022-06-28 15:10:00,124.19,124.53,124.17,124.53,6730.0,123.5524,123.8907,123.5325,123.8907,6730.0
2022-06-28 15:20:00,124.5,124.64,124.39,124.45,9713.0,123.8608,124.0001,123.7514,123.8111,9713.0
2022-06-28 15:30:00,124.42,124.56,124.19,124.3,15379.0,123.7812,123.9205,123.5524,123.6618,15379.0
2022-06-28 15:40:00,124.31,124.31,123.91,124.09,30063.0,123.6718,123.6718,123.2738,123.4529,30063.0
2022-06-28 15:50:00,124.08,124.26,123.83,124.13,68551.0,123.443,123.622,123.1943,123.4927,68551.0
2022-06-29 09:30:00,124.33,124.6,120.34,120.34,38025.0,123.6917,123.9603,119.7222,119.7222,38025.0
2022-06-29 09:40:00,120.54,121.18,119.88,120.69,52733.0,119.9211,120.5579,119.2645,120.0704,52733.0
2022-06-29 09:50:00,120.55,122.09,120.52,121.0,12881.0,119.9311,121.4632,119.9012,120.3788,12881.0
2022-06-29 10:00:00,121.0,121.69,120.34,121.53,57497.0,120.3788,121.0652,119.7222,120.9061,57497.0
2022-06-29 10:10:00,121.61,121.74,120.69,120.69,109196.0,120.9857,121.115,120.0704,120.0704,109196.0
2022-06-29 10:20:00,120.81,120.87,120.15,120.58,12072.0,120.1898,120.2494,119.5331,119.9609,12072.0
2022-06-29 10:30:00,120.65,120.79,119.78,120.04,11515.0,120.0306,120.1699,119.165,119.4237,11515.0
2022-06-29 10:40:00,120.0,120.02,119.26,119.26,26234.0,119.3839,119.4038,118.6477,118.6477,26234.0
2022-06-29 10:50:00,119.27,119.51,118.82,119.06,38667.0,118.6577,118.8964,118.21,118.4487,38667.0
2022-06-29 11:00:00,119.08,119.11,118.6,118.95,19048.0,118.4686,118.4985,117.9911,118.3393,19048.0
2022-06-29 11:10:00,119.01,119.03,118.59,118.86,19393.0,118.399,118.4189,117.9812,118.2498,19393.0
2022-06-29 11:20:00,118.84,118.84,117.96,118.55,42783.0,118.2299,118.2299,117.3544,117.9414,42783.0
2022-06-29 11:30:00,118.6,119.24,118.21,119.1,102067.0,117.9911,118.6278,117.6031,118.4885,102067.0
2022-06-29 11:40:00,119.11,119.21,118.78,118.82,16795.0,118.4985,118.598,118.1702,118.21,16795.0
2022-06-29 11:50:00,118.78,118.86,118.44,118.62,18624.0,118.1702,118.2498,117.8319,118.011,18624.0
2022-06-29 12:00:00,118.7,118.71,118.09,118.29,10626.0,118.0906,118.1005,117.4837,117.6827,10626.0
2022-06-29 12:10:00,118.32,118.73,118.05,118.69,30869.0,117.7125,118.1204,117.4439,118.0806,30869.0
2022-06-29 12:20:00,118.73,118.82,118.33,118.33,13854.0,118.1204,118.21,117.7225,117.7225,13854.0
2022-06-29 12:30:00,118.34,118.85,118.3,118.76,9771.0,117.7324,118.2398,117.6926,118.1503,9771.0
2022-06-29 12:40:00,118.83,118.91,118.61,118.68,9176.0,118.2199,118.2995,118.0011,118.0707,9176.0
2022-06-29 12:50:00,118.64,119.08,118.64,118.92,38539.0,118.0309,118.4686,118.0309,118.3095,38539.0
2022-06-29 13:00:00,118.86,119.03,118.64,119.03,23026.0,118.2498,118.4189,118.0309,118.4189,23026.0
2022-06-29 13:10:00,119.11,119.16,118.5,118.58,36396.0,118.4985,118.5482,117.8916,117.9712,36396.0
2022-06-29 13:20:00,118.59,118.59,118.14,118.5,8838.0,117.9812,117.9812,117.5335,117.8916,8838.0
2022-06-29 13:30:00,118.49,118.57,118.23,118.5,6794.0,117.8817,117.9613,117.623,117.8916,6794.0
2022-06-29 13:40:00,118.45,118.75,118.4,118.58,9910.0,117.8419,118.1403,117.7921,117.9712,9910.0
2022-06-29 13:50:00,118.62,119.11,118.58,118.97,13134.0,118.011,118.4985,117.9712,118.3592,13134.0
2022-06-29 14:00:00,118.96,119.25,118.88,119.25,13911.0,118.3493,118.6378,118.2697,118.6378,13911.0
2022-06-29 14:10:00,119.2,119.73,119.12,119.7,21316.0,118.588,119.1153,118.5084,119.0855,21316.0
2022-06-29 14:20:00,119.69,119.7,119.15,119.36,22502.0,119.0755,119.0855,118.5383,118.7472,22502.0
2022-06-29 14:30:00,119.32,119.38,118.81,118.82,8507.0,118.7074,118.7671,118.2,118.21,8507.0
2022-06-29 14:40:00,118.82,118.92,118.69,118.92,22428.0,118.21,118.3095,118.0806,118.3095,22428.0
2022-06-29 14:50:00,118.84,119.09,118.78,119.0,11302.0,118.2299,118.4786,118.1702,118.3891,11302.0
2022-06-29 15:00:00,118.95,119.7,118.8,119.7,19382.0,118.3393,119.0855,118.1901,119.0855,19382.0
2022-06-29 15:10:00,119.73,120.04,119.6,119.9,15019.0,119.1153,119.4237,118.986,119.2844,15019.0
2022-06-29 15:20:00,119.91,119.96,119.68,119.78,15556.0,119.2944,119.3441,119.0656,119.165,15556.0
2022-06-29 15:30:00,119.77,119.77,119.05,119.25,29007.0,119.1551,119.1551,118.4388,118.6378,29007.0
2022-06-29 15:40:00,119.27,119.3,118.91,119.07,38191.0,118.6577,118.6875,118.2995,118.4587,38191.0
2022-06-29 15:50:00,119.19,119.97,119.13,119.72,101735.0,118.5781,119.3541,118.5184,119.1054,101735.0
2022-06-30 09:30:00,117.53,118.97,117.53,118.56,14374.0,116.9919,118.4253,116.9919,118.0172,14374.0
2022-06-30 09:40:00,118.58,119.35,118.45,119.32,12956.0,118.0371,118.8036,117.9077,118.7737,12956.0
2022-06-30 09:50:00,119.37,120.11,118.99,119.88,15868.0,118.8235,119.5601,118.4452,119.3311,15868.0
2022-06-30 10:00:00,119.82,120.16,119.66,120.09,6498.0,119.2714,119.6099,119.1121,119.5402,6498.0
2022-06-30 10:10:00,120.1,120.66,120.1,120.38,9690.0,119.5501,120.1076,119.5501,119.8289,9690.0
2022-06-30 10:20:00,120.34,120.72,120.12,120.58,8567.0,119.789,120.1673,119.57,120.0279,8567.0
2022-06-30 10:30:00,120.74,121.45,120.74,120.9,8588.0,120.1872,120.894,120.1872,120.3465,8588.0
2022-06-30 10:40:00,120.96,121.18,120.74,121.06,12932.0,120.4062,120.6252,120.1872,120.5057,12932.0
2022-06-30 10:50:00,121.11,121.8,121.11,121.75,15237.0,120.5555,121.2423,120.5555,121.1926,15237.0
2022-06-30 11:00:00,121.65,123.04,121.65,123.01,19465.0,121.093,122.4767,121.093,122.4468,19465.0
2022-06-30 11:10:00,122.98,123.11,122.52,122.88,13837.0,122.4169,122.5464,121.9591,122.3174,13837.0
2022-06-30 11:20:00,122.87,123.45,122.87,123.23,10980.0,122.3074,122.8848,122.3074,122.6658,10980.0
2022-06-30 11:30:00,123.18,123.37,122.91,123.37,10871.0,122.616,122.8052,122.3473,122.8052,10871.0
2022-06-30 11:40:00,123.33,124.01,123.33,123.77,14412.0,122.7653,123.4422,122.7653,123.2033,14412.0
2022-06-30 11:50:00,123.71,124.21,123.68,124.08,20860.0,123.1436,123.6413,123.1137,123.5119,20860.0
2022-06-30 12:00:00,124.08,124.12,123.7,123.7,8940.0,123.5119,123.5517,123.1336,123.1336,8940.0
2022-06-30 12:10:00,123.75,124.53,123.73,124.52,12444.0,123.1834,123.9598,123.1635,123.9499,12444.0
2022-06-30 12:20:00,124.54,125.04,124.29,124.87,11632.0,123.9698,124.4675,123.7209,124.2983,11632.0
2022-06-30 12:30:00,124.93,125.23,124.7,124.8,9883.0,124.358,124.6566,124.1291,124.2286,9883.0
2022-06-30 12:40:00,124.8,124.96,124.59,124.67,6967.0,124.2286,124.3879,124.0196,124.0992,6967.0
2022-06-30 12:50:00,124.65,125.14,124.65,124.9,7685.0,124.0793,124.5671,124.0793,124.3282,7685.0
2022-06-30 13:00:00,124.97,125.12,124.69,124.7,7051.0,124.3978,124.5471,124.1191,124.1291,7051.0
2022-06-30 13:10:00,124.62,124.68,124.31,124.49,5116.0,124.0494,124.1092,123.7409,123.92,5116.0
2022-06-30 13:20:00,124.56,125.09,124.56,124.84,10140.0,123.9897,124.5173,123.9897,124.2684,10140.0
2022-06-30 13:30:00,124.84,125.05,124.8,124.88,7195.0,124.2684,124.4775,124.2286,124.3082,7195.0
2022-06-30 13:40:00,125.01,125.11,124.71,125.07,8062.0,124.4377,124.5372,124.139,124.4974,8062.0
2022-06-30 13:50:00,125.13,125.47,125.05,125.17,5952.0,124.5571,124.8955,124.4775,124.5969,5952.0
2022-06-30 14:00:00,125.22,125.22,124.75,124.82,11149.0,124.6467,124.6467,124.1788,124.2485,11149.0
2022-06-30 14:10:00,124.79,125.06,124.68,125.03,9681.0,124.2187,124.4874,124.1092,124.4576,9681.0
2022-06-30 14:20:00,125.04,125.09,124.52,124.86,8751.0,124.4675,124.5173,123.9499,124.2883,8751.0
2022-06-30 14:30:00,124.94,124.95,124.69,124.85,8484.0,124.368,124.3779,124.1191,124.2784,8484.0
2022-06-30 14:40:00,124.79,124.83,124.33,124.65,11062.0,124.2187,124.2585,123.7608,124.0793,11062.0
2022-06-30 14:50:00,124.57,124.64,124.31,124.39,11330.0,123.9997,124.0693,123.7409,123.8205,11330.0
2022-06-30 15:00:00,124.35,124.42,123.91,124.11,12238.0,123.7807,123.8504,123.3427,123.5418,12238.0
2022-06-30 15:10:00,124.09,124.23,123.93,123.99,8097.0,123.5219,123.6612,123.3626,123.4223,8097.0
2022-06-30 15:20:00,124.03,125.19,124.03,125.19,31220.0,123.4621,124.6168,123.4621,124.6168,31220.0
2022-06-30 15:30:00,125.14,125.17,124.91,124.99,46497.0,124.5671,124.5969,124.3381,124.4177,46497.0
2022-06-30 15:40:00,124.91,125.15,124.64,124.86,35584.0,124.3381,124.577,124.0693,124.2883,35584.0
2022-06-30 15:50:00,124.83,125.41,124.54,125.4,148096.0,124.2585,124.8358,123.9698,124.8259,148096.0
2022-07-01 09:30:00,125.21,125.79,124.63,125.58,21709.0,124.6367,125.2141,124.0594,125.005,21709.0
2022-07-01 09:40:00,125.88,127.77,125.84,127.39,22333.0,125.3037,127.185,125.2639,126.8068,22333.0
2022-07-01 09:50:00,127.35,127.49,126.15,126.33,14282.0,126.7669,126.9063,125.5724,125.7516,14282.0
2022-07-01 10:00:00,126.52,126.82,125.57,125.69,20210.0,125.9407,126.2394,124.9951,125.1145,20210.0
2022-07-01 10:10:00,125.8,126.02,123.34,123.58,20550.0,125.224,125.443,122.7753,123.0142,20550.0
2022-07-01 10:20:00,123.59,123.59,122.41,122.71,23505.0,123.0242,123.0242,121.8496,122.1482,23505.0
2022-07-01 10:30:00,122.59,122.73,122.15,122.61,11014.0,122.0287,122.1681,121.5907,122.0486,11014.0
2022-07-01 10:40:00,122.59,122.98,122.38,122.77,13201.0,122.0287,122.4169,121.8197,122.2079,13201.0
2022-07-01 10:50:00,122.78,123.04,122.39,122.58,16666.0,122.2179,122.4767,121.8296,122.0188,16666.0
2022-07-01 11:00:00,122.5,123.2,122.45,123.03,20291.0,121.9391,122.6359,121.8894,122.4667,20291.0
2022-07-01 11:10:00,123.02,123.25,122.78,123.11,13761.0,122.4568,122.6857,122.2179,122.5464,13761.0
2022-07-01 11:20:00,123.21,123.35,122.86,122.96,6644.0,122.6459,122.7853,122.2975,122.397,6644.0
2022-07-01 11:30:00,123.07,123.23,122.91,123.03,10603.0,122.5065,122.6658,122.3473,122.4667,10603.0
2022-07-01 11:40:00,123.08,123.31,122.78,122.93,10468.0,122.5165,122.7454,122.2179,122.3672,10468.0
2022-07-01 11:50:00,122.95,123.0,122.38,123.0,8150.0,122.3871,122.4369,121.8197,122.4369,8150.0
2022-07-01 12:00:00,123.0,123.2,122.79,123.14,7823.0,122.4369,122.6359,122.2278,122.5762,7823.0
2022-07-01 12:10:00,123.09,123.43,123.03,123.43,10168.0,122.5264,122.8649,122.4667,122.8649,10168.0
2022-07-01 12:20:00,123.4,123.49,123.25,123.39,7936.0,122.835,122.9246,122.6857,122.8251,7936.0
2022-07-01 12:30:00,123.43,123.7,123.35,123.57,10883.0,122.8649,123.1336,122.7853,123.0042,10883.0
2022-07-01 12:40:00,123.56,124.07,123.41,123.99,5573.0,122.9943,123.502,122.845,123.4223,5573.0
2022-07-01 12:50:00,123.96,124.35,123.72,123.79,5874.0,123.3925,123.7807,123.1536,123.2232,5874.0
2022-07-01 13:00:00,123.68,123.85,123.53,123.85,7498.0,123.1137,123.283,122.9644,123.283,7498.0
2022-07-01 13:10:00,123.88,124.01,123.7,123.86,6994.0,123.3128,123.4422,123.1336,123.2929,6994.0
2022-07-01 13:20:00,124.01,124.37,123.84,124.34,6524.0,123.4422,123.8006,123.273,123.7707,6524.0
2022-07-01 13:30:00,124.35,124.67,124.3,124.52,8430.0,123.7807,124.0992,123.7309,123.9499,8430.0
2022-07-01 13:40:00,124.53,124.85,124.44,124.74,4441.0,123.9598,124.2784,123.8703,124.1689,4441.0
2022-07-01 13:50:00,124.81,124.86,124.64,124.75,5885.0,124.2386,124.2883,124.0693,124.1788,5885.0
2022-07-01 14:00:00,124.72,124.86,124.54,124.62,5500.0,124.149,124.2883,123.9698,124.0494,5500.0
2022-07-01 14:10:00,124.55,125.03,124.51,125.0,5811.0,123.9798,124.4576,123.9399,124.4277,5811.0
2022-07-01 14:20:00,124.99,125.36,124.96,125.09,7307.0,124.4177,124.786,124.3879,124.5173,7307.0
2022-07-01 14:30:00,125.18,125.55,125.11,125.55,5510.0,124.6069,124.9752,124.5372,124.9752,5510.0
2022-07-01 14:40:00,125.48,125.6,125.4,125.53,13494.0,124.9055,125.025,124.8259,124.9553,13494.0
2022-07-01 14:50:00,125.53,125.59,125.2,125.53,8152.0,124.9553,125.015,124.6268,124.9553,8152.0
2022-07-01 15:00:00,125.5,125.7,125.27,125.67,5892.0,124.9254,125.1245,124.6965,125.0946,5892.0
2022-07-01 15:10:00,125.61,125.98,125.58,125.89,11885.0,125.0349,125.4032,125.005,125.3136,11885.0
2022-07-01 15:20:00,125.73,125.85,125.64,125.8,8148.0,125.1544,125.2738,125.0648,125.224,8148.0
2022-07-01 15:30:00,125.84,126.5,125.84,126.5,16706.0,125.2639,125.9208,125.2639,125.9208,16706.0
2022-07-01 15:40:00,126.47,126.61,126.26,126.39,24919.0,125.891,126.0303,125.6819,125.8113,24919.0
2022-07-01 15:50:00,126.39,126.54,125.73,126.1,79093.0,125.8113,125.9606,125.1544,125.5227,79093.0
2022-07-05 09:30:00,124.09,124.47,122.85,122.85,16228.0,123.5219,123.9001,122.2875,122.2875,16228.0
2022-07-05 09:40:00,122.84,123.73,122.8,122.83,14410.0,122.2776,123.1635,122.2378,122.2676,14410.0
2022-07-05 09:50:00,122.93,123.03,121.98,122.41,10305.0,122.3672,122.4667,121.4215,121.8496,10305.0
2022-07-05 10:00:00,122.17,122.49,121.75,122.19,22557.0,121.6107,121.9292,121.1926,121.6306,22557.0
2022-07-05 10:10:00,122.01,122.74,121.89,122.13,15243.0,121.4514,122.178,121.3319,121.5708,15243.0
2022-07-05 10:20:00,122.12,122.27,121.95,122.13,17223.0,121.5609,121.7102,121.3917,121.5708,17223.0
2022-07-05 10:30:00,122.2,123.25,122.11,123.18,13225.0,121.6405,122.6857,121.5509,122.616,13225.0
2022-07-05 10:40:00,123.1,123.32,122.62,122.83,10350.0,122.5364,122.7554,122.0586,122.2676,10350.0
2022-07-05 10:50:00,122.83,123.52,122.71,123.34,13862.0,122.2676,122.9545,122.1482,122.7753,13862.0
2022-07-05 11:00:00,123.3,123.3,122.86,123.08,20238.0,122.7355,122.7355,122.2975,122.5165,20238.0
2022-07-05 11:10:00,123.08,123.08,122.66,122.86,10763.0,122.5165,122.5165,122.0984,122.2975,10763.0
2022-07-05 11:20:00,122.9,123.01,122.67,122.82,8418.0,122.3373,122.4468,122.1084,122.2577,8418.0
2022-07-05 11:30:00,122.87,122.98,122.52,122.54,12181.0,122.3074,122.4169,121.9591,121.979,12181.0
2022-07-05 11:40:00,122.6,123.33,122.6,123.26,26020.0,122.0387,122.7653,122.0387,122.6957,26020.0
2022-07-05 11:50:00,123.27,124.09,123.27,124.0,35727.0,122.7056,123.5219,122.7056,123.4323,35727.0
2022-07-05 12:00:00,123.94,124.53,123.94,124.43,9860.0,123.3726,123.9598,123.3726,123.8603,9860.0
2022-07-05 12:10:00,124.43,124.61,124.07,124.34,10717.0,123.8603,124.0395,123.502,123.7707,10717.0
2022-07-05 12:20:00,124.34,124.66,124.22,124.45,6677.0,123.7707,124.0893,123.6513,123.8802,6677.0
2022-07-05 12:30:00,124.57,124.83,124.47,124.77,4960.0,123.9997,124.2585,123.9001,124.1988,4960.0
2022-07-05 12:40:00,124.71,124.83,124.0,124.1,7299.0,124.139,124.2585,123.4323,123.5318,7299.0
2022-07-05 12:50:00,124.06,124.18,123.91,124.13,12285.0,123.492,123.6115,123.3427,123.5617,12285.0
2022-07-05 13:00:00,124.11,124.38,124.07,124.35,13690.0,123.5418,123.8105,123.502,123.7807,13690.0
2022-07-05 13:10:00,124.38,124.93,124.34,124.92,18532.0,123.8105,124.358,123.7707,124.3481,18532.0
2022-07-05 13:20:00,124.89,124.95,124.63,124.7,6118.0,124.3182,124.3779,124.0594,124.1291,6118.0
2022-07-05 13:30:00,124.67,124.9,124.5,124.8,8958.0,124.0992,124.3282,123.93,124.2286,8958.0
2022-07-05 13:40:00,124.89,125.03,124.42,124.64,17774.0,124.3182,124.4576,123.8504,124.0693,17774.0
2022-07-05 13:50:00,124.59,124.76,124.58,124.76,6010.0,124.0196,124.1888,124.0096,124.1888,6010.0
2022-07-05 14:00:00,124.76,125.01,124.72,124.99,5028.0,124.1888,124.4377,124.149,124.4177,5028.0
2022-07-05 14:10:00,125.06,125.23,125.02,125.23,4833.0,124.4874,124.6566,124.4476,124.6566,4833.0
2022-07-05 14:20:00,125.32,125.51,125.19,125.5,26496.0,124.7462,124.9354,124.6168,124.9254,26496.0
2022-07-05 14:30:00,125.54,126.19,125.53,126.19,36799.0,124.9652,125.6122,124.9553,125.6122,36799.0
2022-07-05 14:40:00,126.19,126.32,126.07,126.21,24012.0,125.6122,125.7417,125.4928,125.6322,24012.0
2022-07-05 14:50:00,126.22,126.44,126.19,126.34,23062.0,125.6421,125.8611,125.6122,125.7616,23062.0
2022-07-05 15:00:00,126.36,126.88,126.06,126.88,21547.0,125.7815,126.2991,125.4828,126.2991,21547.0
2022-07-05 15:10:00,126.85,127.15,126.6,126.68,27521.0,126.2692,126.5679,126.0204,126.1,27521.0
2022-07-05 15:20:00,126.63,127.55,126.63,127.49,33627.0,126.0502,126.966,126.0502,126.9063,33627.0
2022-07-05 15:30:00,127.51,127.58,126.89,127.17,41106.0,126.9262,126.9959,126.309,126.5878,41106.0
2022-07-05 15:40:00,127.23,127.59,127.23,127.27,35502.0,126.6475,127.0058,126.6475,126.6873,35502.0
2022-07-05 15:50:00,127.25,127.46,127.09,127.25,85863.0,126.6674,126.8764,126.5081,126.6674,85863.0
2022-07-06 09:30:00,126.78,128.0,125.28,127.0,19021.0,126.1995,127.414,124.7064,126.4185,19021.0
2022-07-06 09:40:00,126.95,126.95,124.52,124.52,13825.0,126.3688,126.3688,123.9499,123.9499,13825.0
2022-07-06 09:50:00,124.42,125.18,123.94,124.91,8609.0,123.8504,124.6069,123.3726,124.3381,8609.0
2022-07-06 10:00:00,124.77,125.69,124.57,125.4,10596.0,124.1988,125.1145,123.9997,124.8259,10596.0
2022-07-06 10:10:00,125.34,125.48,124.5,124.57,13070.0,124.7661,124.9055,123.93,123.9997,13070.0
2022-07-06 10:20:00,124.63,125.19,124.62,124.96,12604.0,124.0594,124.6168,124.0494,124.3879,12604.0
2022-07-06 10:30:00,125.03,125.05,124.32,124.43,14561.0,124.4576,124.4775,123.7508,123.8603,14561.0
2022-07-06 10:40:00,124.31,124.73,124.08,124.08,10601.0,123.7409,124.1589,123.5119,123.5119,10601.0
2022-07-06 10:50:00,124.03,124.14,123.66,124.02,14870.0,123.4621,123.5716,123.0938,123.4522,14870.0
2022-07-06 11:00:00,123.93,124.11,123.39,123.61,8775.0,123.3626,123.5418,122.8251,123.0441,8775.0
2022-07-06 11:10:00,123.6,123.75,123.4,123.56,10472.0,123.0341,123.1834,122.835,122.9943,10472.0
2022-07-06 11:20:00,123.55,123.71,123.34,123.47,14864.0,122.9843,123.1436,122.7753,122.9047,14864.0
2022-07-06 11:30:00,123.46,123.53,123.06,123.46,10455.0,122.8947,122.9644,122.4966,122.8947,10455.0
2022-07-06 11:40:00,123.54,124.28,123.43,124.27,11911.0,122.9744,123.711,122.8649,123.701,11911.0
2022-07-06 11:50:00,124.27,124.51,124.08,124.48,6627.0,123.701,123.9399,123.5119,123.9101,6627.0
2022-07-06 12:00:00,124.5,124.58,124.05,124.15,10092.0,123.93,124.0096,123.482,123.5816,10092.0
2022-07-06 12:10:00,124.18,124.67,124.18,124.45,3216.0,123.6115,124.0992,123.6115,123.8802,3216.0
2022-07-06 12:20:00,124.5,124.63,124.35,124.63,5695.0,123.93,124.0594,123.7807,124.0594,5695.0
2022-07-06 12:30:00,124.75,125.24,124.69,125.14,7697.0,124.1788,124.6666,124.1191,124.5671,7697.0
2022-07-06 12:40:00,125.09,125.39,124.99,125.15,5380.0,124.5173,124.8159,124.4177,124.577,5380.0
2022-07-06 12:50:00,125.24,125.27,125.0,125.14,9341.0,124.6666,124.6965,124.4277,124.5671,9341.0
2022-07-06 13:00:00,125.14,125.66,125.12,125.66,3909.0,124.5671,125.0847,124.5471,125.0847,3909.0
2022-07-06 13:10:00,125.6,125.65,125.36,125.52,5470.0,125.025,125.0747,124.786,124.9453,5470.0
2022-07-06 13:20:00,125.53,125.53,124.95,125.02,16463.0,124.9553,124.9553,124.3779,124.4476,16463.0
2022-07-06 13:30:00,124.99,125.08,124.87,124.98,24367.0,124.4177,124.5073,124.2983,124.4078,24367.0
2022-07-06 13:40:00,124.97,125.15,124.9,125.13,11183.0,124.3978,124.577,124.3282,124.5571,11183.0
2022-07-06 13:50:00,125.17,125.58,125.17,125.58,5264.0,124.5969,125.005,124.5969,125.005,5264.0
2022-07-06 14:00:00,125.5,126.21,125.28,126.03,11315.0,124.9254,125.6322,124.7064,125.453,11315.0
2022-07-06 14:10:00,125.81,125.95,125.37,125.52,11530.0,125.234,125.3733,124.796,124.9453,11530.0
2022-07-06 14:20:00,125.54,126.1,125.29,126.1,14212.0,124.9652,125.5227,124.7164,125.5227,14212.0
2022-07-06 14:30:00,126.11,126.47,125.97,126.33,5409.0,125.5326,125.891,125.3933,125.7516,5409.0
2022-07-06 14:40:00,126.26,126.68,126.21,126.23,8200.0,125.6819,126.1,125.6322,125.6521,8200.0
2022-07-06 14:50:00,126.24,126.58,126.21,126.54,6575.0,125.662,126.0005,125.6322,125.9606,6575.0
2022-07-06 15:00:00,126.51,126.51,126.2,126.29,9695.0,125.9308,125.9308,125.6222,125.7118,9695.0
2022-07-06 15:10:00,126.33,126.63,126.33,126.55,9191.0,125.7516,126.0502,125.7516,125.9706,9191.0
2022-07-06 15:20:00,126.54,126.98,126.53,126.95,10326.0,125.9606,126.3986,125.9507,126.3688,10326.0
2022-07-06 15:30:00,126.96,127.09,126.68,126.73,20342.0,126.3787,126.5081,126.1,126.1498,20342.0
2022-07-06 15:40:00,126.71,126.8,126.24,126.33,39328.0,126.1299,126.2195,125.662,125.7516,39328.0
2022-07-06 15:50:00,126.39,126.51,125.83,126.28,64297.0,125.8113,125.9308,125.2539,125.7018,64297.0
2022-07-07 09:30:00,127.75,130.03,126.81,129.7,32436.0,127.1651,129.4347,126.2294,129.1062,32436.0
2022-07-07 09:40:00,129.49,130.27,129.26,130.13,16575.0,128.8971,129.6736,128.6682,129.5342,16575.0
2022-07-07 09:50:00,130.05,130.61,129.45,130.61,10005.0,129.4546,130.012,128.8573,130.012,10005.0
2022-07-07 10:00:00,130.32,130.52,129.57,130.33,31280.0,129.7233,129.9224,128.9768,129.7333,31280.0
2022-07-07 10:10:00,130.41,130.51,129.91,130.08,18455.0,129.8129,129.9125,129.3152,129.4844,18455.0
2022-07-07 10:20:00,130.12,131.52,130.03,131.39,24372.0,129.5243,130.9178,129.4347,130.7884,24372.0
2022-07-07 10:30:00,131.41,131.7,130.68,130.77,36272.0,130.8084,131.097,130.0817,130.1713,36272.0
2022-07-07 10:40:00,130.74,131.03,130.59,131.0,6743.0,130.1414,130.4301,129.9921,130.4002,6743.0
2022-07-07 10:50:00,131.01,131.01,130.43,130.65,10339.0,130.4102,130.4102,129.8328,130.0518,10339.0
2022-07-07 11:00:00,130.74,131.15,130.71,131.01,4385.0,130.1414,130.5495,130.1116,130.4102,4385.0
2022-07-07 11:10:00,130.95,131.07,130.64,130.77,3857.0,130.3505,130.4699,130.0419,130.1713,3857.0
2022-07-07 11:20:00,130.86,130.86,130.59,130.71,4582.0,130.2609,130.2609,129.9921,130.1116,4582.0
2022-07-07 11:30:00,130.71,130.94,130.54,130.83,3504.0,130.1116,130.3405,129.9423,130.231,3504.0
2022-07-07 11:40:00,130.85,130.87,130.71,130.8,2335.0,130.2509,130.2708,130.1116,130.2011,2335.0
2022-07-07 11:50:00,130.86,130.98,130.7,130.8,4714.0,130.2609,130.3803,130.1016,130.2011,4714.0
2022-07-07 12:00:00,130.81,130.99,130.79,130.8,4465.0,130.2111,130.3903,130.1912,130.2011,4465.0
2022-07-07 12:10:00,130.95,130.97,130.68,130.9,5365.0,130.3505,130.3704,130.0817,130.3007,5365.0
2022-07-07 12:20:00,130.9,130.9,130.73,130.73,4057.0,130.3007,130.3007,130.1315,130.1315,4057.0
2022-07-07 12:30:00,130.84,131.32,130.73,131.02,7880.0,130.241,130.7188,130.1315,130.4201,7880.0
2022-07-07 12:40:00,131.18,131.29,130.96,130.97,3902.0,130.5794,130.6889,130.3604,130.3704,3902.0
2022-07-07 12:50:00,130.85,131.09,130.85,131.03,5343.0,130.2509,130.4898,130.2509,130.4301,5343.0
2022-07-07 13:00:00,131.07,131.18,130.88,131.14,5481.0,130.4699,130.5794,130.2808,130.5396,5481.0
2022-07-07 13:10:00,131.09,131.23,130.97,131.01,3220.0,130.4898,130.6292,130.3704,130.4102,3220.0
2022-07-07 13:20:00,131.05,131.06,130.77,130.84,6031.0,130.45,130.46,130.1713,130.241,6031.0
2022-07-07 13:30:00,130.9,130.99,130.85,130.99,4489.0,130.3007,130.3903,130.2509,130.3903,4489.0
2022-07-07 13:40:00,131.06,131.1,130.97,130.97,3954.0,130.46,130.4998,130.3704,130.3704,3954.0
2022-07-07 13:50:00,130.96,131.41,130.96,131.37,8795.0,130.3604,130.8084,130.3604,130.7685,8795.0
2022-07-07 14:00:00,131.37,131.72,131.36,131.72,9812.0,130.7685,131.1169,130.7586,131.1169,9812.0
2022-07-07 14:10:00,131.67,131.8,131.62,131.63,4002.0,131.0672,131.1966,131.0174,131.0273,4002.0
2022-07-07 14:20:00,131.72,131.88,131.7,131.79,5304.0,131.1169,131.2762,131.097,131.1866,5304.0
2022-07-07 14:30:00,131.76,131.84,131.43,131.71,5456.0,131.1567,131.2364,130.8283,131.107,5456.0
2022-07-07 14:40:00,131.68,131.74,131.46,131.67,5454.0,131.0771,131.1368,130.8581,131.0672,5454.0
2022-07-07 14:50:00,131.64,131.89,131.61,131.8,7315.0,131.0373,131.2862,131.0074,131.1966,7315.0
2022-07-07 15:00:00,131.82,132.11,131.75,132.0,14766.0,131.2165,131.5051,131.1468,131.3956,14766.0
2022-07-07 15:10:00,132.0,132.15,131.95,132.03,10851.0,131.3956,131.545,131.3459,131.4255,10851.0
2022-07-07 15:20:00,132.02,132.14,131.91,131.94,10757.0,131.4156,131.535,131.3061,131.3359,10757.0
2022-07-07 15:30:00,131.92,132.27,131.84,131.93,21605.0,131.316,131.6644,131.2364,131.326,21605.0
2022-07-07 15:40:00,131.9,132.3,131.89,132.14,32924.0,131.2961,131.6943,131.2862,131.535,32924.0
2022-07-07 15:50:00,132.29,132.35,131.94,132.21,101096.0,131.6843,131.744,131.3359,131.6047,101096.0
2022-07-08 09:30:00,132.24,132.24,130.4,131.05,22175.0,131.6345,131.6345,129.803,130.45,22175.0
2022-07-08 09:40:00,130.83,131.77,130.73,130.73,14971.0,130.231,131.1667,130.1315,130.1315,14971.0
2022-07-08 09:50:00,130.8,131.39,130.78,131.3,6476.0,130.2011,130.7884,130.1812,130.6989,6476.0
2022-07-08 10:00:00,131.28,131.31,130.93,131.17,9034.0,130.6789,130.7088,130.3305,130.5694,9034.0
2022-07-08 10:10:00,131.19,131.75,131.04,131.62,8263.0,130.5894,131.1468,130.44,131.0174,8263.0
2022-07-08 10:20:00,131.54,132.9,131.51,132.53,6296.0,130.9378,132.2915,130.9079,131.9232,6296.0
2022-07-08 10:30:00,132.62,133.02,132.58,132.92,16999.0,132.0128,132.411,131.973,132.3114,16999.0
2022-07-08 10:40:00,132.94,133.58,132.89,133.41,12749.0,132.3313,132.9684,132.2816,132.7992,12749.0
2022-07-08 10:50:00,133.26,133.35,132.84,133.04,8370.0,132.6499,132.7395,132.2318,132.4309,8370.0
2022-07-08 11:00:00,132.99,133.17,132.38,132.71,10119.0,132.3811,132.5603,131.7739,132.1024,10119.0
2022-07-08 11:10:00,132.83,132.89,132.36,132.63,9721.0,132.2218,132.2816,131.754,132.0228,9721.0
2022-07-08 11:20:00,132.62,132.84,132.56,132.56,10537.0,132.0128,132.2318,131.9531,131.9531,10537.0
2022-07-08 11:30:00,132.52,132.58,132.2,132.2,8922.0,131.9133,131.973,131.5947,131.5947,8922.0
2022-07-08 11:40:00,132.19,132.58,132.11,132.12,7594.0,131.5848,131.973,131.5051,131.5151,7594.0
2022-07-08 11:50:00,132.16,132.82,131.98,132.45,9545.0,131.5549,132.2119,131.3757,131.8436,9545.0
2022-07-08 12:00:00,132.52,132.52,131.88,131.96,8274.0,131.9133,131.9133,131.2762,131.3558,8274.0
2022-07-08 12:10:00,131.97,132.14,131.8,132.07,11653.0,131.3658,131.535,131.1966,131.4653,11653.0
2022-07-08 12:20:00,132.17,132.21,131.56,131.7,11641.0,131.5649,131.6047,130.9577,131.097,11641.0
2022-07-08 12:30:00,131.61,131.75,131.16,131.16,11773.0,131.0074,131.1468,130.5595,130.5595,11773.0
2022-07-08 12:40:00,131.17,131.38,131.05,131.13,7700.0,130.5694,130.7785,130.45,130.5296,7700.0
2022-07-08 12:50:00,131.23,131.23,130.8,130.93,10253.0,130.6292,130.6292,130.2011,130.3305,10253.0
2022-07-08 13:00:00,130.94,131.08,130.76,131.08,4728.0,130.3405,130.4799,130.1613,130.4799,4728.0
2022-07-08 13:10:00,131.16,131.18,130.98,131.03,6328.0,130.5595,130.5794,130.3803,130.4301,6328.0
2022-07-08 13:20:00,131.07,131.4,131.0,131.35,6498.0,130.4699,130.7984,130.4002,130.7486,6498.0
2022-07-08 13:30:00,131.31,131.31,131.13,131.19,5862.0,130.7088,130.7088,130.5296,130.5894,5862.0
2022-07-08 13:40:00,131.2,131.29,130.99,131.21,12501.0,130.5993,130.6889,130.3903,130.6093,12501.0
2022-07-08 13:50:00,131.27,131.53,131.21,131.3,14389.0,130.669,130.9278,130.6093,130.6989,14389.0
2022-07-08 14:00:00,131.26,131.46,131.25,131.25,5903.0,130.659,130.8581,130.6491,130.6491,5903.0
2022-07-08 14:10:00,131.25,131.38,131.16,131.38,9124.0,130.6491,130.7785,130.5595,130.7785,9124.0
2022-07-08 14:20:00,131.34,131.87,131.32,131.87,10031.0,130.7387,131.2662,130.7188,131.2662,10031.0
2022-07-08 14:30:00,131.86,132.57,131.82,132.56,28969.0,131.2563,131.963,131.2165,131.9531,28969.0
2022-07-08 14:40:00,132.55,132.72,131.85,131.85,25471.0,131.9431,132.1124,131.2463,131.2463,25471.0
2022-07-08 14:50:00,131.86,132.32,131.86,132.26,6107.0,131.2563,131.7142,131.2563,131.6545,6107.0
2022-07-08 15:00:00,132.3,132.59,132.3,132.31,8753.0,131.6943,131.9829,131.6943,131.7042,8753.0
2022-07-08 15:10:00,132.26,132.56,132.26,132.34,9553.0,131.6545,131.9531,131.6545,131.7341,9553.0
2022-07-08 15:20:00,132.35,132.42,132.0,132.06,9428.0,131.744,131.8137,131.3956,131.4554,9428.0
2022-07-08 15:30:00,132.07,132.19,131.94,132.07,12710.0,131.4653,131.5848,131.3359,131.4653,12710.0
2022-07-08 15:40:00,132.15,132.41,132.12,132.26,17617.0,131.545,131.8038,131.5151,131.6545,17617.0
2022-07-08 15:50:00,132.19,132.46,131.86,131.91,58150.0,131.5848,131.8535,131.2563,131.3061,58150.0
2022-07-11 09:30:00,130.72,131.84,130.72,130.95,16545.0,130.1215,131.2364,130.1215,130.3505,16545.0
2022-07-11 09:40:00,130.95,131.0,130.33,130.52,6020.0,130.3505,130.4002,129.7333,129.9224,6020.0
2022-07-11 09:50:00,130.53,131.76,130.4,131.17,11003.0,129.9324,131.1567,129.803,130.5694,11003.0
2022-07-11 10:00:00,131.07,131.24,130.52,130.94,12877.0,130.4699,130.6391,129.9224,130.3405,12877.0
2022-07-11 10:10:00,130.92,131.23,130.63,130.64,5051.0,130.3206,130.6292,130.0319,130.0419,5051.0
2022-07-11 10:20:00,130.52,130.81,130.24,130.81,7067.0,129.9224,130.2111,129.6437,130.2111,7067.0
2022-07-11 10:30:00,130.79,130.98,130.67,130.98,4212.0,130.1912,130.3803,130.0717,130.3803,4212.0
2022-07-11 10:40:00,131.06,131.22,130.81,131.17,6144.0,130.46,130.6192,130.2111,130.5694,6144.0
2022-07-11 10:50:00,131.18,131.52,130.8,130.99,9789.0,130.5794,130.9178,130.2011,130.3903,9789.0
2022-07-11 11:00:00,131.01,131.19,130.78,130.98,4037.0,130.4102,130.5894,130.1812,130.3803,4037.0
2022-07-11 11:10:00,130.98,131.17,130.64,130.64,6027.0,130.3803,130.5694,130.0419,130.0419,6027.0
2022-07-11 11:20:00,130.56,130.61,130.23,130.55,3025.0,129.9622,130.012,129.6338,129.9523,3025.0
2022-07-11 11:30:00,130.47,130.87,130.3,130.56,20750.0,129.8727,130.2708,129.7034,129.9622,20750.0
2022-07-11 11:40:00,130.45,130.81,130.44,130.63,2620.0,129.8527,130.2111,129.8428,130.0319,2620.0
2022-07-11 11:50:00,130.57,130.63,130.5,130.6,1641.0,129.9722,130.0319,129.9025,130.0021,1641.0
2022-07-11 12:00:00,130.65,130.65,130.29,130.34,5202.0,130.0518,130.0518,129.6935,129.7432,5202.0
2022-07-11 12:10:00,130.5,130.73,130.41,130.73,1814.0,129.9025,130.1315,129.8129,130.1315,1814.0
2022-07-11 12:20:00,130.63,130.67,130.31,130.5,4229.0,130.0319,130.0717,129.7134,129.9025,4229.0
2022-07-11 12:30:00,130.42,130.78,130.42,130.78,2758.0,129.8229,130.1812,129.8229,130.1812,2758.0
2022-07-11 12:40:00,130.84,130.85,130.74,130.74,2958.0,130.241,130.2509,130.1414,130.1414,2958.0
2022-07-11 12:50:00,130.64,130.89,130.61,130.86,3305.0,130.0419,130.2907,130.012,130.2609,3305.0
2022-07-11 13:00:00,130.86,131.43,130.85,131.38,3282.0,130.2609,130.8283,130.2509,130.7785,3282.0
2022-07-11 13:10:00,131.37,131.88,131.37,131.88,3462.0,130.7685,131.2762,130.7685,131.2762,3462.0
2022-07-11 13:20:00,131.86,131.91,131.65,131.65,5430.0,131.2563,131.3061,131.0473,131.0473,5430.0
2022-07-11 13:30:00,131.71,132.0,131.65,131.81,2991.0,131.107,131.3956,131.0473,131.2065,2991.0
2022-07-11 13:40:00,131.9,131.94,131.66,131.76,2611.0,131.2961,131.3359,131.0572,131.1567,2611.0
2022-07-11 13:50:00,131.72,131.94,131.72,131.84,2103.0,131.1169,131.3359,131.1169,131.2364,2103.0
2022-07-11 14:00:00,131.87,131.93,131.66,131.78,9463.0,131.2662,131.326,131.0572,131.1767,9463.0
2022-07-11 14:10:00,131.62,131.69,131.55,131.67,3131.0,131.0174,131.0871,130.9477,131.0672,3131.0
2022-07-11 14:20:00,131.58,131.58,131.45,131.5,2923.0,130.9776,130.9776,130.8482,130.8979,2923.0
2022-07-11 14:30:00,131.44,131.52,131.34,131.43,2911.0,130.8382,130.9178,130.7387,130.8283,2911.0
2022-07-11 14:40:00,131.35,131.57,131.35,131.47,3456.0,130.7486,130.9676,130.7486,130.8681,3456.0
2022-07-11 14:50:00,131.43,131.52,131.26,131.26,5670.0,130.8283,130.9178,130.659,130.659,5670.0
2022-07-11 15:00:00,131.24,131.27,131.14,131.26,5252.0,130.6391,130.669,130.5396,130.659,5252.0
2022-07-11 15:10:00,131.29,131.39,131.06,131.11,4419.0,130.6889,130.7884,130.46,130.5097,4419.0
2022-07-11 15:20:00,131.06,131.24,130.95,131.24,6147.0,130.46,130.6391,130.3505,130.6391,6147.0
2022-07-11 15:30:00,131.18,131.29,130.88,130.93,10077.0,130.5794,130.6889,130.2808,130.3305,10077.0
2022-07-11 15:40:00,130.94,131.0,130.71,130.92,17475.0,130.3405,130.4002,130.1116,130.3206,17475.0
2022-07-11 15:50:00,130.87,131.15,130.7,131.15,48199.0,130.2708,130.5495,130.1016,130.5495,48199.0
2022-07-12 09:30:00,129.85,131.19,128.9,131.04,20469.0,129.2555,130.5894,128.3098,130.44,20469.0
2022-07-12 09:40:00,130.8,131.2,129.56,129.56,10595.0,130.2011,130.5993,128.9668,128.9668,10595.0
2022-07-12 09:50:00,129.35,129.68,128.46,128.53,18798.0,128.7578,129.0863,127.8719,127.9415,18798.0
2022-07-12 10:00:00,128.61,128.61,127.82,128.44,15598.0,128.0212,128.0212,127.2348,127.8519,15598.0
2022-07-12 10:10:00,128.44,129.45,128.26,129.24,12096.0,127.8519,128.8573,127.6728,128.6483,12096.0
2022-07-12 10:20:00,129.06,129.11,128.15,128.15,6735.0,128.4691,128.5189,127.5633,127.5633,6735.0
2022-07-12 10:30:00,128.23,128.79,128.23,128.44,12653.0,127.6429,128.2003,127.6429,127.8519,12653.0
2022-07-12 10:40:00,128.49,128.84,128.3,128.69,7301.0,127.9017,128.2501,127.7126,128.1008,7301.0
2022-07-12 10:50:00,128.65,129.43,128.62,129.37,8852.0,128.061,128.8374,128.0311,128.7777,8852.0
2022-07-12 11:00:00,129.43,129.58,129.15,129.51,9794.0,128.8374,128.9867,128.5587,128.917,9794.0
2022-07-12 11:10:00,129.59,130.13,129.45,129.51,8976.0,128.9967,129.5342,128.8573,128.917,8976.0
2022-07-12 11:20:00,129.44,129.7,129.39,129.49,7699.0,128.8474,129.1062,128.7976,128.8971,7699.0
2022-07-12 11:30:00,129.47,129.59,129.03,129.11,10629.0,128.8772,128.9967,128.4392,128.5189,10629.0
2022-07-12 11:40:00,129.09,129.14,128.73,128.88,12609.0,128.499,128.5487,128.1406,128.2899,12609.0
2022-07-12 11:50:00,128.86,129.0,128.77,128.84,10053.0,128.27,128.4094,128.1804,128.2501,10053.0
2022-07-12 12:00:00,128.84,128.98,128.56,128.69,25976.0,128.2501,128.3895,127.9714,128.1008,25976.0
2022-07-12 12:10:00,128.63,129.05,128.55,128.86,32451.0,128.0411,128.4592,127.9614,128.27,32451.0
2022-07-12 12:20:00,128.82,129.38,128.81,129.31,4465.0,128.2302,128.7876,128.2203,128.718,4465.0
2022-07-12 12:30:00,129.52,129.52,129.17,129.18,4755.0,128.927,128.927,128.5786,128.5886,4755.0
2022-07-12 12:40:00,129.14,129.26,128.95,129.22,39217.0,128.5487,128.6682,128.3596,128.6284,39217.0
2022-07-12 12:50:00,129.09,129.17,128.74,128.8,14181.0,128.499,128.5786,128.1506,128.2103,14181.0
2022-07-12 13:00:00,128.84,128.99,128.63,128.72,7397.0,128.2501,128.3994,128.0411,128.1307,7397.0
2022-07-12 13:10:00,128.74,128.94,128.7,128.85,6859.0,128.1506,128.3497,128.1108,128.2601,6859.0
2022-07-12 13:20:00,128.87,129.11,128.83,129.11,5045.0,128.28,128.5189,128.2402,128.5189,5045.0
2022-07-12 13:30:00,129.12,129.17,128.97,129.05,11173.0,128.5288,128.5786,128.3795,128.4592,11173.0
2022-07-12 13:40:00,129.06,129.06,128.79,128.93,17226.0,128.4691,128.4691,128.2003,128.3397,17226.0
2022-07-12 13:50:00,128.89,129.26,128.81,129.04,52890.0,128.2999,128.6682,128.2203,128.4492,52890.0
2022-07-12 14:00:00,129.1,129.15,128.67,128.74,8299.0,128.5089,128.5587,128.0809,128.1506,8299.0
2022-07-12 14:10:00,128.71,128.97,128.71,128.89,5694.0,128.1207,128.3795,128.1207,128.2999,5694.0
2022-07-12 14:20:00,128.92,128.94,128.77,128.88,7251.0,128.3298,128.3497,128.1804,128.2899,7251.0
2022-07-12 14:30:00,128.88,128.91,128.52,128.52,8104.0,128.2899,128.3198,127.9316,127.9316,8104.0
2022-07-12 14:40:00,128.53,128.74,128.51,128.73,8779.0,127.9415,128.1506,127.9216,128.1406,8779.0
2022-07-12 14:50:00,128.69,128.69,128.34,128.42,4650.0,128.1008,128.1008,127.7524,127.832,4650.0
2022-07-12 15:00:00,128.38,128.4,127.58,127.64,8091.0,127.7922,127.8121,126.9959,127.0556,8091.0
2022-07-12 15:10:00,127.59,127.96,127.59,127.81,6787.0,127.0058,127.3741,127.0058,127.2248,6787.0
2022-07-12 15:20:00,127.81,127.81,127.44,127.44,7288.0,127.2248,127.2248,126.8565,126.8565,7288.0
2022-07-12 15:30:00,127.43,127.54,126.88,127.02,20954.0,126.8466,126.9561,126.2991,126.4384,20954.0
2022-07-12 15:40:00,127.02,127.39,126.98,127.36,22767.0,126.4384,126.8068,126.3986,126.7769,22767.0
2022-07-12 15:50:00,127.39,127.89,127.36,127.73,68978.0,126.8068,127.3045,126.7769,127.1452,68978.0
2022-07-13 09:30:00,126.14,127.21,125.16,127.21,32002.0,125.5625,126.6276,124.587,126.6276,32002.0
2022-07-13 09:40:00,127.3,128.06,127.09,127.91,10125.0,126.7172,127.4737,126.5081,127.3244,10125.0
2022-07-13 09:50:00,128.03,128.11,127.18,127.5,20937.0,127.4438,127.5235,126.5977,126.9163,20937.0
2022-07-13 10:00:00,127.28,127.4,126.04,126.25,27157.0,126.6973,126.8167,125.4629,125.672,27157.0
2022-07-13 10:10:00,126.22,126.56,125.92,125.97,9688.0,125.6421,125.9806,125.3435,125.3933,9688.0
2022-07-13 10:20:00,126.03,126.79,125.73,126.79,12972.0,125.453,126.2095,125.1544,126.2095,12972.0
2022-07-13 10:30:00,126.75,127.46,126.49,127.31,11258.0,126.1697,126.8764,125.9109,126.7271,11258.0
2022-07-13 10:40:00,127.32,128.7,127.14,128.32,32509.0,126.7371,128.1108,126.5579,127.7325,32509.0
2022-07-13 10:50:00,128.25,128.37,127.79,128.09,15994.0,127.6628,127.7823,127.2049,127.5036,15994.0
2022-07-13 11:00:00,128.24,128.88,128.19,128.35,7774.0,127.6529,128.2899,127.6031,127.7624,7774.0
2022-07-13 11:10:00,128.33,128.49,127.99,128.12,9943.0,127.7425,127.9017,127.404,127.5334,9943.0
2022-07-13 11:20:00,128.19,128.34,127.7,127.76,5001.0,127.6031,127.7524,127.1153,127.1751,5001.0
2022-07-13 11:30:00,127.78,128.02,127.57,127.63,6122.0,127.195,127.4339,126.9859,127.0457,6122.0
2022-07-13 11:40:00,127.68,128.06,127.61,128.06,4822.0,127.0954,127.4737,127.0257,127.4737,4822.0
2022-07-13 11:50:00,128.16,128.25,127.29,127.47,11552.0,127.5732,127.6628,126.7072,126.8864,11552.0
2022-07-13 12:00:00,127.5,128.17,127.44,128.06,5208.0,126.9163,127.5832,126.8565,127.4737,5208.0
2022-07-13 12:10:00,127.98,127.98,127.6,127.9,5493.0,127.3941,127.3941,127.0158,127.3144,5493.0
2022-07-13 12:20:00,127.96,128.04,127.75,127.93,4728.0,127.3741,127.4538,127.1651,127.3443,4728.0
2022-07-13 12:30:00,127.89,127.95,127.7,127.79,10242.0,127.3045,127.3642,127.1153,127.2049,10242.0
2022-07-13 12:40:00,127.81,128.02,127.7,127.98,4914.0,127.2248,127.4339,127.1153,127.3941,4914.0
2022-07-13 12:50:00,127.95,128.2,127.87,128.2,15053.0,127.3642,127.613,127.2846,127.613,15053.0
2022-07-13 13:00:00,128.11,128.85,127.89,128.85,85803.0,127.5235,128.2601,127.3045,128.2601,85803.0
2022-07-13 13:10:00,128.77,129.19,128.61,128.74,7648.0,128.1804,128.5985,128.0212,128.1506,7648.0
2022-07-13 13:20:00,128.77,128.77,128.58,128.76,10529.0,128.1804,128.1804,127.9913,128.1705,10529.0
2022-07-13 13:30:00,128.73,128.78,128.63,128.7,6756.0,128.1406,128.1904,128.0411,128.1108,6756.0
2022-07-13 13:40:00,128.73,129.19,128.61,129.19,7551.0,128.1406,128.5985,128.0212,128.5985,7551.0
2022-07-13 13:50:00,129.24,129.28,128.85,128.98,4737.0,128.6483,128.6881,128.2601,128.3895,4737.0
2022-07-13 14:00:00,128.95,128.98,128.31,128.56,15150.0,128.3596,128.3895,127.7225,127.9714,15150.0
2022-07-13 14:10:00,128.59,128.85,128.59,128.81,12652.0,128.0013,128.2601,128.0013,128.2203,12652.0
2022-07-13 14:20:00,128.81,128.93,128.66,128.88,6170.0,128.2203,128.3397,128.0709,128.2899,6170.0
2022-07-13 14:30:00,128.94,129.22,128.88,129.22,4082.0,128.3497,128.6284,128.2899,128.6284,4082.0
2022-07-13 14:40:00,129.22,129.28,129.02,129.02,3237.0,128.6284,128.6881,128.4293,128.4293,3237.0
2022-07-13 14:50:00,129.12,129.52,129.07,129.52,6397.0,128.5288,128.927,128.4791,128.927,6397.0
2022-07-13 15:00:00,129.49,129.49,129.01,129.02,5831.0,128.8971,128.8971,128.4193,128.4293,5831.0
2022-07-13 15:10:00,129.06,129.14,128.95,129.08,11114.0,128.4691,128.5487,128.3596,128.489,11114.0
2022-07-13 15:20:00,129.15,129.19,128.54,128.55,18941.0,128.5587,128.5985,127.9515,127.9614,18941.0
2022-07-13 15:30:00,128.53,128.56,128.13,128.42,18741.0,127.9415,127.9714,127.5434,127.832,18741.0
2022-07-13 15:40:00,128.42,128.47,127.94,128.01,22660.0,127.832,127.8818,127.3542,127.4239,22660.0
2022-07-13 15:50:00,127.97,128.19,127.83,127.86,68512.0,127.3841,127.6031,127.2447,127.2746,68512.0
2022-07-14 09:30:00,125.77,126.27,124.84,124.85,13287.0,125.1942,125.6919,124.2684,124.2784,13287.0
2022-07-14 09:40:00,125.02,125.38,124.8,125.2,9054.0,124.4476,124.806,124.2286,124.6268,9054.0
2022-07-14 09:50:00,125.1,125.54,125.07,125.08,6865.0,124.5272,124.9652,124.4974,124.5073,6865.0
2022-07-14 10:00:00,124.82,125.1,124.51,125.1,9481.0,124.2485,124.5272,123.9399,124.5272,9481.0
2022-07-14 10:10:00,125.13,125.36,124.6,124.89,10231.0,124.5571,124.786,124.0295,124.3182,10231.0
2022-07-14 10:20:00,124.96,125.38,124.93,125.28,5227.0,124.3879,124.806,124.358,124.7064,5227.0
2022-07-14 10:30:00,125.28,125.38,124.75,125.11,6187.0,124.7064,124.806,124.1788,124.5372,6187.0
2022-07-14 10:40:00,125.23,125.33,124.96,125.28,3136.0,124.6566,124.7562,124.3879,124.7064,3136.0
2022-07-14 10:50:00,125.31,125.42,125.06,125.23,8852.0,124.7363,124.8458,124.4874,124.6566,8852.0
2022-07-14 11:00:00,125.25,125.48,125.13,125.32,10558.0,124.6766,124.9055,124.5571,124.7462,10558.0
2022-07-14 11:10:00,125.3,125.39,124.99,125.27,4996.0,124.7263,124.8159,124.4177,124.6965,4996.0
2022-07-14 11:20:00,125.15,125.71,125.15,125.71,15127.0,124.577,125.1344,124.577,125.1344,15127.0
2022-07-14 11:30:00,125.77,126.02,125.3,125.55,11570.0,125.1942,125.443,124.7263,124.9752,11570.0
2022-07-14 11:40:00,125.68,126.29,125.64,126.21,9715.0,125.1046,125.7118,125.0648,125.6322,9715.0
2022-07-14 11:50:00,126.2,126.92,126.13,126.66,22081.0,125.6222,126.3389,125.5525,126.0801,22081.0
2022-07-14 12:00:00,126.73,126.73,125.92,125.98,7707.0,126.1498,126.1498,125.3435,125.4032,7707.0
2022-07-14 12:10:00,126.0,126.15,125.86,125.89,8050.0,125.4231,125.5724,125.2838,125.3136,8050.0
2022-07-14 12:20:00,125.82,125.89,125.22,125.28,8251.0,125.2439,125.3136,124.6467,124.7064,8251.0
2022-07-14 12:30:00,125.29,125.61,125.28,125.56,3620.0,124.7164,125.0349,124.7064,124.9851,3620.0
2022-07-14 12:40:00,125.47,125.56,124.99,125.05,8631.0,124.8955,124.9851,124.4177,124.4775,8631.0
2022-07-14 12:50:00,124.97,125.26,124.87,125.18,7404.0,124.3978,124.6865,124.2983,124.6069,7404.0
2022-07-14 13:00:00,125.15,125.19,124.89,125.12,2900.0,124.577,124.6168,124.3182,124.5471,2900.0
2022-07-14 13:10:00,125.1,125.5,124.91,125.5,6462.0,124.5272,124.9254,124.3381,124.9254,6462.0
2022-07-14 13:20:00,125.5,125.83,125.39,125.73,4500.0,124.9254,125.2539,124.8159,125.1544,4500.0
2022-07-14 13:30:00,125.66,125.84,125.4,125.84,3098.0,125.0847,125.2639,124.8259,125.2639,3098.0
2022-07-14 13:40:00,125.77,125.96,125.67,125.91,6858.0,125.1942,125.3833,125.0946,125.3335,6858.0
2022-07-14 13:50:00,126.02,126.21,125.77,125.93,4759.0,125.443,125.6322,125.1942,125.3534,4759.0
2022-07-14 14:00:00,125.82,126.16,125.74,126.13,5300.0,125.2439,125.5824,125.1643,125.5525,5300.0
2022-07-14 14:10:00,126.1,126.43,126.0,126.37,7965.0,125.5227,125.8512,125.4231,125.7914,7965.0
2022-07-14 14:20:00,126.44,126.67,126.35,126.64,9939.0,125.8611,126.0901,125.7715,126.0602,9939.0
2022-07-14 14:30:00,126.58,126.92,126.54,126.88,6273.0,126.0005,126.3389,125.9606,126.2991,6273.0
2022-07-14 14:40:00,126.89,126.91,126.55,126.75,2860.0,126.309,126.329,125.9706,126.1697,2860.0
2022-07-14 14:50:00,126.75,127.29,126.66,127.22,9892.0,126.1697,126.7072,126.0801,126.6375,9892.0
2022-07-14 15:00:00,127.27,127.35,126.9,127.08,2820.0,126.6873,126.7669,126.319,126.4982,2820.0
2022-07-14 15:10:00,127.02,127.36,127.01,127.36,3077.0,126.4384,126.7769,126.4285,126.7769,3077.0
2022-07-14 15:20:00,127.53,127.75,127.45,127.68,3305.0,126.9461,127.1651,126.8665,127.0954,3305.0
2022-07-14 15:30:00,127.67,127.91,127.45,127.61,9460.0,127.0855,127.3244,126.8665,127.0257,9460.0
2022-07-14 15:40:00,127.59,128.01,127.53,127.95,13490.0,127.0058,127.4239,126.9461,127.3642,13490.0
2022-07-14 15:50:00,128.02,128.19,127.95,128.05,53312.0,127.4339,127.6031,127.3642,127.4637,53312.0
2022-07-15 09:30:00,130.16,130.16,124.03,124.04,79117.0,129.5641,129.5641,123.4621,123.4721,79117.0
2022-07-15 09:40:00,124.15,124.23,120.39,121.18,68892.0,123.5816,123.6612,119.8388,120.6252,68892.0
2022-07-15 09:50:00,121.19,123.04,121.01,122.62,30650.0,120.6351,122.4767,120.456,122.0586,30650.0
2022-07-15 10:00:00,122.58,123.39,122.19,122.68,15792.0,122.0188,122.8251,121.6306,122.1183,15792.0
2022-07-15 10:10:00,122.87,123.93,122.86,123.56,28387.0,122.3074,123.3626,122.2975,122.9943,28387.0
2022-07-15 10:20:00,123.6,125.5,123.26,125.49,12296.0,123.0341,124.9254,122.6957,124.9155,12296.0
2022-07-15 10:30:00,125.48,125.48,124.13,124.16,35907.0,124.9055,124.9055,123.5617,123.5915,35907.0
2022-07-15 10:40:00,124.19,124.42,123.75,124.06,18626.0,123.6214,123.8504,123.1834,123.492,18626.0
2022-07-15 10:50:00,124.09,125.17,124.09,125.06,15544.0,123.5219,124.5969,123.5219,124.4874,15544.0
2022-07-15 11:00:00,125.0,125.46,125.0,125.36,6207.0,124.4277,124.8856,124.4277,124.786,6207.0
2022-07-15 11:10:00,125.39,125.41,124.67,124.85,15233.0,124.8159,124.8358,124.0992,124.2784,15233.0
2022-07-15 11:20:00,124.96,125.79,124.95,125.7,11328.0,124.3879,125.2141,124.3779,125.1245,11328.0
2022-07-15 11:30:00,125.8,126.41,125.72,126.41,10131.0,125.224,125.8312,125.1444,125.8312,10131.0
2022-07-15 11:40:00,126.41,127.03,126.41,126.72,22516.0,125.8312,126.4484,125.8312,126.1398,22516.0
2022-07-15 11:50:00,126.71,126.89,126.41,126.55,27267.0,126.1299,126.309,125.8312,125.9706,27267.0
2022-07-15 12:00:00,126.56,126.78,126.13,126.75,33769.0,125.9806,126.1995,125.5525,126.1697,33769.0
2022-07-15 12:10:00,126.76,127.25,126.73,127.25,9887.0,126.1796,126.6674,126.1498,126.6674,9887.0
2022-07-15 12:20:00,127.21,127.21,126.84,127.12,7620.0,126.6276,126.6276,126.2593,126.538,7620.0
2022-07-15 12:30:00,127.2,127.26,126.94,127.23,9843.0,126.6176,126.6774,126.3588,126.6475,9843.0
2022-07-15 12:40:00,127.21,127.68,127.15,127.58,13453.0,126.6276,127.0954,126.5679,126.9959,13453.0
2022-07-15 12:50:00,127.52,127.6,127.4,127.51,5444.0,126.9362,127.0158,126.8167,126.9262,5444.0
2022-07-15 13:00:00,127.57,127.74,127.52,127.7,4392.0,126.9859,127.1552,126.9362,127.1153,4392.0
2022-07-15 13:10:00,127.66,127.74,127.53,127.59,4241.0,127.0755,127.1552,126.9461,127.0058,4241.0
2022-07-15 13:20:00,127.56,127.68,127.52,127.67,4732.0,126.976,127.0954,126.9362,127.0855,4732.0
2022-07-15 13:30:00,127.64,128.08,127.64,127.86,6635.0,127.0556,127.4936,127.0556,127.2746,6635.0
2022-07-15 13:40:00,127.87,127.94,127.62,127.73,6715.0,127.2846,127.3542,127.0357,127.1452,6715.0
2022-07-15 13:50:00,127.77,127.86,127.51,127.67,7314.0,127.185,127.2746,126.9262,127.0855,7314.0
2022-07-15 14:00:00,127.6,127.6,127.06,127.13,6239.0,127.0158,127.0158,126.4783,126.5479,6239.0
2022-07-15 14:10:00,127.19,127.58,127.19,127.58,7971.0,126.6077,126.9959,126.6077,126.9959,7971.0
2022-07-15 14:20:00,127.67,127.69,127.25,127.44,7320.0,127.0855,127.1054,126.6674,126.8565,7320.0
2022-07-15 14:30:00,127.45,127.49,127.17,127.24,6858.0,126.8665,126.9063,126.5878,126.6574,6858.0
2022-07-15 14:40:00,127.3,127.63,127.29,127.63,9284.0,126.7172,127.0457,126.7072,127.0457,9284.0
2022-07-15 14:50:00,127.64,127.64,127.42,127.47,4569.0,127.0556,127.0556,126.8366,126.8864,4569.0
2022-07-15 15:00:00,127.46,127.79,127.42,127.75,7437.0,126.8764,127.2049,126.8366,127.1651,7437.0
2022-07-15 15:10:00,127.77,127.84,127.65,127.72,8799.0,127.185,127.2547,127.0656,127.1352,8799.0
2022-07-15 15:20:00,127.71,127.78,127.58,127.68,12900.0,127.1253,127.195,126.9959,127.0954,12900.0
2022-07-15 15:30:00,127.71,127.83,127.59,127.78,26820.0,127.1253,127.2447,127.0058,127.195,26820.0
2022-07-15 15:40:00,127.8,128.03,127.73,127.96,33781.0,127.2149,127.4438,127.1452,127.3741,33781.0
2022-07-15 15:50:00,128.0,128.39,127.79,128.01,103077.0,127.414,127.8022,127.2049,127.4239,103077.0
2022-07-18 09:30:00,128.74,130.28,128.74,129.26,12878.0,128.1506,129.6835,128.1506,128.6682,12878.0
2022-07-18 09:40:00,129.36,129.4,128.1,128.19,24057.0,128.7677,128.8076,127.5135,127.6031,24057.0
2022-07-18 09:50:00,128.19,128.68,127.64,128.57,12631.0,127.6031,128.0908,127.0556,127.9814,12631.0
2022-07-18 10:00:00,128.56,129.25,128.55,129.12,5839.0,127.9714,128.6582,127.9614,128.5288,5839.0
2022-07-18 10:10:00,129.19,129.47,128.64,129.47,6957.0,128.5985,128.8772,128.051,128.8772,6957.0
2022-07-18 10:20:00,129.5,130.05,129.21,129.83,15382.0,128.9071,129.4546,128.6184,129.2356,15382.0
2022-07-18 10:30:00,129.65,129.74,128.42,128.43,10379.0,129.0564,129.146,127.832,127.842,10379.0
2022-07-18 10:40:00,128.5,128.99,128.33,128.41,6913.0,127.9117,128.3994,127.7425,127.8221,6913.0
2022-07-18 10:50:00,128.38,128.71,128.2,128.61,7637.0,127.7922,128.1207,127.613,128.0212,7637.0
2022-07-18 11:00:00,128.63,129.2,128.63,129.17,3877.0,128.0411,128.6085,128.0411,128.5786,3877.0
2022-07-18 11:10:00,129.03,129.42,129.03,129.41,2554.0,128.4392,128.8275,128.4392,128.8175,2554.0
2022-07-18 11:20:00,129.33,129.41,129.16,129.24,1852.0,128.7379,128.8175,128.5687,128.6483,1852.0
2022-07-18 11:30:00,129.15,129.41,129.02,129.17,9393.0,128.5587,128.8175,128.4293,128.5786,9393.0
2022-07-18 11:40:00,129.06,129.09,128.76,128.76,1945.0,128.4691,128.499,128.1705,128.1705,1945.0
2022-07-18 11:50:00,128.75,129.09,128.75,129.02,4608.0,128.1605,128.499,128.1605,128.4293,4608.0
2022-07-18 12:00:00,128.99,128.99,128.21,128.29,7360.0,128.3994,128.3994,127.623,127.7026,7360.0
2022-07-18 12:10:00,128.28,128.51,128.25,128.31,3292.0,127.6927,127.9216,127.6628,127.7225,3292.0
2022-07-18 12:20:00,128.3,128.81,128.3,128.81,4664.0,127.7126,128.2203,127.7126,128.2203,4664.0
2022-07-18 12:30:00,128.67,128.79,128.48,128.61,5493.0,128.0809,128.2003,127.8918,128.0212,5493.0
2022-07-18 12:40:00,128.68,128.73,128.56,128.66,1852.0,128.0908,128.1406,127.9714,128.0709,1852.0
2022-07-18 12:50:00,128.55,128.55,128.14,128.25,8433.0,127.9614,127.9614,127.5533,127.6628,8433.0
2022-07-18 13:00:00,128.31,128.39,128.18,128.36,4150.0,127.7225,127.8022,127.5931,127.7723,4150.0
2022-07-18 13:10:00,128.33,128.52,128.33,128.41,2850.0,127.7425,127.9316,127.7425,127.8221,2850.0
2022-07-18 13:20:00,128.45,128.69,128.37,128.66,3657.0,127.8619,128.1008,127.7823,128.0709,3657.0
2022-07-18 13:30:00,128.71,128.74,128.13,128.24,8103.0,128.1207,128.1506,127.5434,127.6529,8103.0
2022-07-18 13:40:00,128.27,128.73,128.11,128.52,4438.0,127.6827,128.1406,127.5235,127.9316,4438.0
2022-07-18 13:50:00,128.5,128.61,128.16,128.34,4493.0,127.9117,128.0212,127.5732,127.7524,4493.0
2022-07-18 14:00:00,128.36,128.62,128.23,128.32,12173.0,127.7723,128.0311,127.6429,127.7325,12173.0
2022-07-18 14:10:00,128.19,128.42,128.19,128.24,3091.0,127.6031,127.832,127.6031,127.6529,3091.0
2022-07-18 14:20:00,128.22,128.28,128.03,128.05,5615.0,127.633,127.6927,127.4438,127.4637,5615.0
2022-07-18 14:30:00,128.05,128.46,128.01,128.46,3899.0,127.4637,127.8719,127.4239,127.8719,3899.0
2022-07-18 14:40:00,128.4,128.4,128.08,128.16,3348.0,127.8121,127.8121,127.4936,127.5732,3348.0
2022-07-18 14:50:00,128.14,128.15,127.99,128.11,4010.0,127.5533,127.5633,127.404,127.5235,4010.0
2022-07-18 15:00:00,128.05,128.2,127.71,128.11,5512.0,127.4637,127.613,127.1253,127.5235,5512.0
2022-07-18 15:10:00,127.97,128.12,127.81,128.12,9253.0,127.3841,127.5334,127.2248,127.5334,9253.0
2022-07-18 15:20:00,128.09,128.09,127.61,127.68,4777.0,127.5036,127.5036,127.0257,127.0954,4777.0
2022-07-18 15:30:00,127.53,127.54,126.98,127.03,8166.0,126.9461,126.9561,126.3986,126.4484,8166.0
2022-07-18 15:40:00,127.04,127.17,126.77,126.92,15676.0,126.4584,126.5878,126.1896,126.3389,15676.0
2022-07-18 15:50:00,126.84,127.21,126.82,126.98,62446.0,126.2593,126.6276,126.2394,126.3986,62446.0
2022-07-19 09:30:00,128.15,129.99,128.15,129.82,12179.0,127.5633,129.3949,127.5633,129.2256,12179.0
2022-07-19 09:40:00,129.99,130.13,129.03,129.24,14685.0,129.3949,129.5342,128.4392,128.6483,14685.0
2022-07-19 09:50:00,129.33,130.0,129.33,129.94,2895.0,128.7379,129.4048,128.7379,129.3451,2895.0
2022-07-19 10:00:00,129.97,130.67,129.93,130.0,11636.0,129.3749,130.0717,129.3351,129.4048,11636.0
2022-07-19 10:10:00,130.0,130.27,129.81,129.83,16017.0,129.4048,129.6736,129.2157,129.2356,16017.0
2022-07-19 10:20:00,129.91,130.38,129.79,130.38,10779.0,129.3152,129.7831,129.1958,129.7831,10779.0
2022-07-19 10:30:00,130.41,130.61,129.81,129.98,14467.0,129.8129,130.012,129.2157,129.3849,14467.0
2022-07-19 10:40:00,129.94,130.34,129.88,130.13,10397.0,129.3451,129.7432,129.2854,129.5342,10397.0
2022-07-19 10:50:00,130.2,130.38,130.05,130.38,5410.0,129.6039,129.7831,129.4546,129.7831,5410.0
2022-07-19 11:00:00,130.33,130.47,130.03,130.26,12928.0,129.7333,129.8727,129.4347,129.6636,12928.0
2022-07-19 11:10:00,130.24,130.25,129.68,129.68,7018.0,129.6437,129.6537,129.0863,129.0863,7018.0
2022-07-19 11:20:00,129.61,129.92,129.61,129.85,7684.0,129.0166,129.3252,129.0166,129.2555,7684.0
2022-07-19 11:30:00,130.05,130.6,130.05,130.51,7768.0,129.4546,130.0021,129.4546,129.9125,7768.0
2022-07-19 11:40:00,130.33,130.59,130.23,130.5,3478.0,129.7333,129.9921,129.6338,129.9025,3478.0
2022-07-19 11:50:00,130.5,130.74,130.38,130.74,3882.0,129.9025,130.1414,129.7831,130.1414,3882.0
2022-07-19 12:00:00,130.67,130.67,130.2,130.2,2948.0,130.0717,130.0717,129.6039,129.6039,2948.0
2022-07-19 12:10:00,130.29,130.34,130.17,130.23,3178.0,129.6935,129.7432,129.574,129.6338,3178.0
2022-07-19 12:20:00,130.28,130.62,130.28,130.47,3085.0,129.6835,130.022,129.6835,129.8727,3085.0
2022-07-19 12:30:00,130.43,130.69,130.43,130.69,2600.0,129.8328,130.0916,129.8328,130.0916,2600.0
2022-07-19 12:40:00,130.67,130.9,130.56,130.56,5095.0,130.0717,130.3007,129.9622,129.9622,5095.0
2022-07-19 12:50:00,130.5,130.68,130.38,130.57,7169.0,129.9025,130.0817,129.7831,129.9722,7169.0
2022-07-19 13:00:00,130.61,130.92,130.61,130.68,9388.0,130.012,130.3206,130.012,130.0817,9388.0
2022-07-19 13:10:00,130.69,130.8,130.56,130.63,10011.0,130.0916,130.2011,129.9622,130.0319,10011.0
2022-07-19 13:20:00,130.62,130.8,130.59,130.72,7661.0,130.022,130.2011,129.9921,130.1215,7661.0
2022-07-19 13:30:00,130.74,130.81,130.67,130.78,5396.0,130.1414,130.2111,130.0717,130.1812,5396.0
2022-07-19 13:40:00,130.84,131.07,130.84,130.92,7699.0,130.241,130.4699,130.241,130.3206,7699.0
2022-07-19 13:50:00,130.94,130.98,130.9,130.96,6829.0,130.3405,130.3803,130.3007,130.3604,6829.0
2022-07-19 14:00:00,130.95,131.22,130.94,131.19,8391.0,130.3505,130.6192,130.3405,130.5894,8391.0
2022-07-19 14:10:00,131.19,131.55,131.15,131.55,19576.0,130.5894,130.9477,130.5495,130.9477,19576.0
2022-07-19 14:20:00,131.5,131.54,131.3,131.39,18789.0,130.8979,130.9378,130.6989,130.7884,18789.0
2022-07-19 14:30:00,131.4,131.42,131.22,131.22,12401.0,130.7984,130.8183,130.6192,130.6192,12401.0
2022-07-19 14:40:00,131.22,131.36,131.12,131.12,6500.0,130.6192,130.7586,130.5197,130.5197,6500.0
2022-07-19 14:50:00,131.11,131.3,131.09,131.22,5566.0,130.5097,130.6989,130.4898,130.6192,5566.0
2022-07-19 15:00:00,131.25,131.51,131.16,131.51,7726.0,130.6491,130.9079,130.5595,130.9079,7726.0
2022-07-19 15:10:00,131.51,131.53,131.29,131.37,11119.0,130.9079,130.9278,130.6889,130.7685,11119.0
2022-07-19 15:20:00,131.41,131.44,131.1,131.12,35358.0,130.8084,130.8382,130.4998,130.5197,35358.0
2022-07-19 15:30:00,131.14,131.17,130.8,130.92,48141.0,130.5396,130.5694,130.2011,130.3206,48141.0
2022-07-19 15:40:00,130.92,131.47,130.91,131.2,24474.0,130.3206,130.8681,130.3106,130.5993,24474.0
2022-07-19 15:50:00,131.25,131.3,130.93,131.04,98843.0,130.6491,130.6989,130.3305,130.44,98843.0
2022-07-20 09:30:00,131.0,131.82,130.79,131.78,24498.0,130.4002,131.2165,130.1912,131.1767,24498.0
2022-07-20 09:40:00,131.66,131.67,130.17,130.46,6268.0,131.0572,131.0672,129.574,129.8627,6268.0
2022-07-20 09:50:00,130.27,130.45,129.72,130.25,6958.0,129.6736,129.8527,129.1261,129.6537,6958.0
2022-07-20 10:00:00,130.25,131.11,130.18,130.92,28111.0,129.6537,130.5097,129.584,130.3206,28111.0
2022-07-20 10:10:00,130.89,131.18,130.69,131.11,10225.0,130.2907,130.5794,130.0916,130.5097,10225.0
2022-07-20 10:20:00,131.03,131.4,131.03,131.36,10052.0,130.4301,130.7984,130.4301,130.7586,10052.0
2022-07-20 10:30:00,131.3,132.04,131.18,132.01,6493.0,130.6989,131.4355,130.5794,131.4056,6493.0
2022-07-20 10:40:00,132.01,132.52,131.85,132.52,7607.0,131.4056,131.9133,131.2463,131.9133,7607.0
2022-07-20 10:50:00,132.44,132.78,132.31,132.52,6324.0,131.8336,132.1721,131.7042,131.9133,6324.0
2022-07-20 11:00:00,132.52,132.93,132.52,132.93,8778.0,131.9133,132.3214,131.9133,132.3214,8778.0
2022-07-20 11:10:00,132.98,133.07,132.81,132.86,8199.0,132.3712,132.4607,132.2019,132.2517,8199.0
2022-07-20 11:20:00,132.77,132.77,132.38,132.51,5418.0,132.1621,132.1621,131.7739,131.9033,5418.0
2022-07-20 11:30:00,132.48,132.94,132.47,132.75,10015.0,131.8735,132.3313,131.8635,132.1422,10015.0
2022-07-20 11:40:00,132.56,133.09,132.46,133.0,8495.0,131.9531,132.4807,131.8535,132.3911,8495.0
2022-07-20 11:50:00,132.94,133.1,132.85,132.9,4435.0,132.3313,132.4906,132.2418,132.2915,4435.0
2022-07-20 12:00:00,132.83,133.03,132.73,133.03,24771.0,132.2218,132.4209,132.1223,132.4209,24771.0
2022-07-20 12:10:00,133.21,133.26,132.64,132.64,5189.0,132.6001,132.6499,132.0327,132.0327,5189.0
2022-07-20 12:20:00,132.64,132.67,132.3,132.36,5450.0,132.0327,132.0626,131.6943,131.754,5450.0
2022-07-20 12:30:00,132.22,132.62,132.2,132.62,3669.0,131.6146,132.0128,131.5947,132.0128,3669.0
2022-07-20 12:40:00,132.53,132.58,131.57,131.6,10374.0,131.9232,131.973,130.9676,130.9975,10374.0
2022-07-20 12:50:00,131.61,132.3,131.61,132.18,3683.0,131.0074,131.6943,131.0074,131.5748,3683.0
2022-07-20 13:00:00,132.2,132.2,131.79,132.04,3915.0,131.5947,131.5947,131.1866,131.4355,3915.0
2022-07-20 13:10:00,132.04,132.04,131.62,132.04,3321.0,131.4355,131.4355,131.0174,131.4355,3321.0
2022-07-20 13:20:00,132.03,132.11,131.75,132.11,2700.0,131.4255,131.5051,131.1468,131.5051,2700.0
2022-07-20 13:30:00,132.08,132.39,131.93,132.13,3158.0,131.4753,131.7839,131.326,131.5251,3158.0
2022-07-20 13:40:00,132.12,132.13,131.96,131.96,5174.0,131.5151,131.5251,131.3558,131.3558,5174.0
2022-07-20 13:50:00,132.01,132.07,131.57,131.65,3351.0,131.4056,131.4653,130.9676,131.0473,3351.0
2022-07-20 14:00:00,131.77,132.0,131.77,131.94,5315.0,131.1667,131.3956,131.1667,131.3359,5315.0
2022-07-20 14:10:00,131.96,131.98,131.73,131.85,3937.0,131.3558,131.3757,131.1269,131.2463,3937.0
2022-07-20 14:20:00,131.82,132.15,131.77,132.08,4025.0,131.2165,131.545,131.1667,131.4753,4025.0
2022-07-20 14:30:00,132.0,132.3,131.93,132.3,3906.0,131.3956,131.6943,131.326,131.6943,3906.0
2022-07-20 14:40:00,132.26,132.49,132.17,132.34,4055.0,131.6545,131.8834,131.5649,131.7341,4055.0
2022-07-20 14:50:00,132.38,132.42,132.08,132.38,7985.0,131.7739,131.8137,131.4753,131.7739,7985.0
2022-07-20 15:00:00,132.34,132.69,132.32,132.49,4125.0,131.7341,132.0825,131.7142,131.8834,4125.0
2022-07-20 15:10:00,132.31,132.68,132.24,132.59,15506.0,131.7042,132.0725,131.6345,131.9829,15506.0
2022-07-20 15:20:00,132.66,132.79,132.41,132.69,26906.0,132.0526,132.182,131.8038,132.0825,26906.0
2022-07-20 15:30:00,132.72,132.72,132.41,132.44,11937.0,132.1124,132.1124,131.8038,131.8336,11937.0
2022-07-20 15:40:00,132.39,132.65,132.26,132.47,32438.0,131.7839,132.0427,131.6545,131.8635,32438.0
2022-07-20 15:50:00,132.47,132.67,132.21,132.3,93912.0,131.8635,132.0626,131.6047,131.6943,93912.0
2022-07-21 09:30:00,131.29,131.86,131.06,131.68,10440.0,130.6889,131.2563,130.46,131.0771,10440.0
2022-07-21 09:40:00,131.5,131.83,131.07,131.17,3135.0,130.8979,131.2264,130.4699,130.5694,3135.0
2022-07-21 09:50:00,131.27,132.49,131.26,132.03,3900.0,130.669,131.8834,130.659,131.4255,3900.0
2022-07-21 10:00:00,131.78,132.29,131.57,132.08,5826.0,131.1767,131.6843,130.9676,131.4753,5826.0
2022-07-21 10:10:00,132.1,132.1,131.18,131.94,4039.0,131.4952,131.4952,130.5794,131.3359,4039.0
2022-07-21 10:20:00,131.97,131.97,130.62,130.72,5194.0,131.3658,131.3658,130.022,130.1215,5194.0
2022-07-21 10:30:00,130.82,131.57,130.82,131.56,5775.0,130.2211,130.9676,130.2211,130.9577,5775.0
2022-07-21 10:40:00,132.16,132.16,131.71,131.95,3903.0,131.5549,131.5549,131.107,131.3459,3903.0
2022-07-21 10:50:00,132.08,132.13,131.57,131.57,8689.0,131.4753,131.5251,130.9676,130.9676,8689.0
2022-07-21 11:00:00,131.57,131.88,131.53,131.53,3292.0,130.9676,131.2762,130.9278,130.9278,3292.0
2022-07-21 11:10:00,131.62,132.03,131.44,131.97,4831.0,131.0174,131.4255,130.8382,131.3658,4831.0
2022-07-21 11:20:00,131.92,132.01,131.59,131.8,14199.0,131.316,131.4056,130.9875,131.1966,14199.0
2022-07-21 11:30:00,131.68,132.18,131.68,131.95,3069.0,131.0771,131.5748,131.0771,131.3459,3069.0
2022-07-21 11:40:00,131.75,132.03,131.75,131.9,2122.0,131.1468,131.4255,131.1468,131.2961,2122.0
2022-07-21 11:50:00,131.84,132.22,131.83,132.09,2484.0,131.2364,131.6146,131.2264,131.4852,2484.0
2022-07-21 12:00:00,132.15,132.66,132.15,132.66,4641.0,131.545,132.0526,131.545,132.0526,4641.0
2022-07-21 12:10:00,132.73,132.73,132.33,132.37,2360.0,132.1223,132.1223,131.7241,131.764,2360.0
2022-07-21 12:20:00,132.38,132.6,132.38,132.55,2857.0,131.7739,131.9929,131.7739,131.9431,2857.0
2022-07-21 12:30:00,132.44,132.54,132.36,132.4,2000.0,131.8336,131.9332,131.754,131.7938,2000.0
2022-07-21 12:40:00,132.44,132.52,132.09,132.09,2517.0,131.8336,131.9133,131.4852,131.4852,2517.0
2022-07-21 12:50:00,132.06,132.35,132.06,132.18,5717.0,131.4554,131.744,131.4554,131.5748,5717.0
2022-07-21 13:00:00,132.16,132.23,131.7,131.94,9920.0,131.5549,131.6246,131.097,131.3359,9920.0
2022-07-21 13:10:00,132.0,132.12,131.86,132.01,3887.0,131.3956,131.5151,131.2563,131.4056,3887.0
2022-07-21 13:20:00,132.07,132.07,131.46,131.8,3764.0,131.4653,131.4653,130.8581,131.1966,3764.0
2022-07-21 13:30:00,131.63,131.78,131.39,131.41,6605.0,131.0273,131.1767,130.7884,130.8084,6605.0
2022-07-21 13:40:00,131.44,131.62,131.39,131.39,4081.0,130.8382,131.0174,130.7884,130.7884,4081.0
2022-07-21 13:50:00,131.38,131.51,131.28,131.47,6891.0,130.7785,130.9079,130.6789,130.8681,6891.0
2022-07-21 14:00:00,131.48,131.95,131.44,131.89,4142.0,130.878,131.3459,130.8382,131.2862,4142.0
2022-07-21 14:10:00,131.82,132.09,131.69,132.05,4717.0,131.2165,131.4852,131.0871,131.4454,4717.0
2022-07-21 14:20:00,132.04,132.14,131.89,132.01,2609.0,131.4355,131.535,131.2862,131.4056,2609.0
2022-07-21 14:30:00,132.02,132.02,131.66,131.88,5031.0,131.4156,131.4156,131.0572,131.2762,5031.0
2022-07-21 14:40:00,131.95,132.18,131.86,132.0,5727.0,131.3459,131.5748,131.2563,131.3956,5727.0
2022-07-21 14:50:00,132.06,132.25,132.06,132.22,3013.0,131.4554,131.6445,131.4554,131.6146,3013.0
2022-07-21 15:00:00,132.22,132.53,132.15,132.49,2463.0,131.6146,131.9232,131.545,131.8834,2463.0
2022-07-21 15:10:00,132.44,132.49,132.28,132.49,5746.0,131.8336,131.8834,131.6744,131.8834,5746.0
2022-07-21 15:20:00,132.48,132.61,132.4,132.53,8227.0,131.8735,132.0029,131.7938,131.9232,8227.0
2022-07-21 15:30:00,132.43,132.53,132.25,132.38,7698.0,131.8237,131.9232,131.6445,131.7739,7698.0
2022-07-21 15:40:00,132.37,133.04,132.33,132.84,19379.0,131.764,132.4309,131.7241,132.2318,19379.0
2022-07-21 15:50:00,132.87,133.22,132.86,133.16,54130.0,132.2617,132.6101,132.2517,132.5503,54130.0
2022-07-22 09:30:00,133.8,136.09,133.8,134.47,36364.0,133.1874,135.4669,133.1874,133.8543,36364.0
2022-07-22 09:40:00,134.69,135.94,134.69,135.66,14980.0,134.0733,135.3176,134.0733,135.0389,14980.0
2022-07-22 09:50:00,135.67,135.83,133.15,133.15,10293.0,135.0488,135.2081,132.5404,132.5404,10293.0
2022-07-22 10:00:00,133.25,133.38,132.63,132.67,16709.0,132.6399,132.7693,132.0228,132.0626,16709.0
2022-07-22 10:10:00,132.8,134.1,132.78,134.1,13862.0,132.192,133.486,132.1721,133.486,13862.0
2022-07-22 10:20:00,134.1,134.43,133.72,134.43,8300.0,133.486,133.8145,133.1078,133.8145,8300.0
2022-07-22 10:30:00,134.36,134.74,134.16,134.49,14545.0,133.7448,134.1231,133.5458,133.8742,14545.0
2022-07-22 10:40:00,134.45,134.83,134.32,134.74,10444.0,133.8344,134.2127,133.705,134.1231,10444.0
2022-07-22 10:50:00,134.82,134.92,134.48,134.49,1990.0,134.2027,134.3023,133.8643,133.8742,1990.0
2022-07-22 11:00:00,134.6,134.7,134.09,134.49,3569.0,133.9837,134.0833,133.4761,133.8742,3569.0
2022-07-22 11:10:00,134.59,134.86,134.48,134.69,8611.0,133.9738,134.2426,133.8643,134.0733,8611.0
2022-07-22 11:20:00,134.81,134.93,134.65,134.88,5689.0,134.1928,134.3122,134.0335,134.2625,5689.0
2022-07-22 11:30:00,134.81,135.02,134.13,134.33,10101.0,134.1928,134.4018,133.5159,133.715,10101.0
2022-07-22 11:40:00,134.33,134.52,134.08,134.17,3140.0,133.715,133.9041,133.4661,133.5557,3140.0
2022-07-22 11:50:00,134.28,134.49,134.2,134.34,3639.0,133.6652,133.8742,133.5856,133.7249,3639.0
2022-07-22 12:00:00,134.51,134.51,133.94,133.95,5129.0,133.8942,133.8942,133.3268,133.3367,5129.0
2022-07-22 12:10:00,133.94,134.25,133.46,133.94,11823.0,133.3268,133.6353,132.849,133.3268,11823.0
2022-07-22 12:20:00,133.97,134.02,133.82,133.88,11655.0,133.3566,133.4064,133.2073,133.267,11655.0
2022-07-22 12:30:00,133.88,134.23,133.8,133.9,13058.0,133.267,133.6154,133.1874,133.2869,13058.0
2022-07-22 12:40:00,133.89,133.94,133.27,133.27,13077.0,133.277,133.3268,132.6598,132.6598,13077.0
2022-07-22 12:50:00,133.35,133.45,133.17,133.19,3159.0,132.7395,132.839,132.5603,132.5802,3159.0
2022-07-22 13:00:00,133.17,133.17,132.9,132.9,5188.0,132.5603,132.5603,132.2915,132.2915,5188.0
2022-07-22 13:10:00,132.89,132.89,132.32,132.37,8770.0,132.2816,132.2816,131.7142,131.764,8770.0
2022-07-22 13:20:00,132.37,132.43,132.12,132.29,3600.0,131.764,131.8237,131.5151,131.6843,3600.0
2022-07-22 13:30:00,132.13,132.3,131.83,131.95,6287.0,131.5251,131.6943,131.2264,131.3459,6287.0
2022-07-22 13:40:00,131.94,132.35,131.77,132.11,4203.0,131.3359,131.744,131.1667,131.5051,4203.0
2022-07-22 13:50:00,131.97,132.24,131.97,132.02,3513.0,131.3658,131.6345,131.3658,131.4156,3513.0
2022-07-22 14:00:00,132.03,132.04,131.59,131.77,5026.0,131.4255,131.4355,130.9875,131.1667,5026.0
2022-07-22 14:10:00,131.74,132.01,131.67,132.01,1884.0,131.1368,131.4056,131.0672,131.4056,1884.0
2022-07-22 14:20:00,131.95,132.12,131.81,132.02,2811.0,131.3459,131.5151,131.2065,131.4156,2811.0
2022-07-22 14:30:00,132.06,132.18,131.84,132.04,3329.0,131.4554,131.5748,131.2364,131.4355,3329.0
2022-07-22 14:40:00,132.02,132.19,131.95,132.17,2952.0,131.4156,131.5848,131.3459,131.5649,2952.0
2022-07-22 14:50:00,132.12,132.31,132.05,132.05,2900.0,131.5151,131.7042,131.4454,131.4454,2900.0
2022-07-22 15:00:00,132.05,132.21,131.95,131.95,2255.0,131.4454,131.6047,131.3459,131.3459,2255.0
2022-07-22 15:10:00,131.85,132.35,131.85,132.31,3763.0,131.2463,131.744,131.2463,131.7042,3763.0
2022-07-22 15:20:00,132.19,132.49,132.19,132.44,4339.0,131.5848,131.8834,131.5848,131.8336,4339.0
2022-07-22 15:30:00,132.5,132.57,132.32,132.5,5500.0,131.8934,131.963,131.7142,131.8934,5500.0
2022-07-22 15:40:00,132.52,132.76,132.45,132.58,8399.0,131.9133,132.1522,131.8436,131.973,8399.0
2022-07-22 15:50:00,132.65,133.14,132.61,133.14,44919.0,132.0427,132.5304,132.0029,132.5304,44919.0
2022-07-25 09:30:00,131.88,132.17,128.75,129.23,90023.0,131.2762,131.5649,128.1605,128.6383,90023.0
2022-07-25 09:40:00,129.86,130.67,129.79,129.96,17837.0,129.2654,130.0717,129.1958,129.365,17837.0
2022-07-25 09:50:00,130.03,130.9,130.0,130.59,16144.0,129.4347,130.3007,129.4048,129.9921,16144.0
2022-07-25 10:00:00,130.47,131.91,130.47,131.75,18240.0,129.8727,131.3061,129.8727,131.1468,18240.0
2022-07-25 10:10:00,131.92,132.19,131.31,131.44,16196.0,131.316,131.5848,130.7088,130.8382,16196.0
2022-07-25 10:20:00,131.37,131.81,131.28,131.65,9652.0,130.7685,131.2065,130.6789,131.0473,9652.0
2022-07-25 10:30:00,131.51,132.03,131.47,131.9,6595.0,130.9079,131.4255,130.8681,131.2961,6595.0
2022-07-25 10:40:00,132.02,132.88,132.02,132.55,9530.0,131.4156,132.2716,131.4156,131.9431,9530.0
2022-07-25 10:50:00,132.57,132.67,132.33,132.43,18353.0,131.963,132.0626,131.7241,131.8237,18353.0
2022-07-25 11:00:00,132.42,133.04,132.27,132.35,9111.0,131.8137,132.4309,131.6644,131.744,9111.0
2022-07-25 11:10:00,132.34,132.62,131.77,132.61,12292.0,131.7341,132.0128,131.1667,132.0029,12292.0
2022-07-25 11:20:00,132.72,132.75,132.29,132.75,8752.0,132.1124,132.1422,131.6843,132.1422,8752.0
2022-07-25 11:30:00,132.92,132.92,132.47,132.54,8229.0,132.3114,132.3114,131.8635,131.9332,8229.0
2022-07-25 11:40:00,132.58,132.78,132.38,132.63,8775.0,131.973,132.1721,131.7739,132.0228,8775.0
2022-07-25 11:50:00,132.61,132.8,132.54,132.76,2430.0,132.0029,132.192,131.9332,132.1522,2430.0
2022-07-25 12:00:00,132.86,133.02,132.71,132.87,4462.0,132.2517,132.411,132.1024,132.2617,4462.0
2022-07-25 12:10:00,132.89,132.89,132.45,132.45,4278.0,132.2816,132.2816,131.8436,131.8436,4278.0
2022-07-25 12:20:00,132.41,132.74,132.33,132.74,6664.0,131.8038,132.1323,131.7241,132.1323,6664.0
2022-07-25 12:30:00,132.77,132.88,132.76,132.77,2800.0,132.1621,132.2716,132.1522,132.1621,2800.0
2022-07-25 12:40:00,132.85,133.34,132.85,133.28,4864.0,132.2418,132.7295,132.2418,132.6698,4864.0
2022-07-25 12:50:00,133.29,133.32,133.14,133.28,5534.0,132.6797,132.7096,132.5304,132.6698,5534.0
2022-07-25 13:00:00,133.37,133.57,133.37,133.5,3879.0,132.7594,132.9585,132.7594,132.8888,3879.0
2022-07-25 13:10:00,133.44,133.62,133.44,133.57,5876.0,132.8291,133.0082,132.8291,132.9585,5876.0
2022-07-25 13:20:00,133.56,133.56,133.06,133.06,2757.0,132.9485,132.9485,132.4508,132.4508,2757.0
2022-07-25 13:30:00,133.13,133.39,133.08,133.19,7207.0,132.5205,132.7793,132.4707,132.5802,7207.0
2022-07-25 13:40:00,133.27,133.29,133.08,133.23,6030.0,132.6598,132.6797,132.4707,132.62,6030.0
2022-07-25 13:50:00,133.27,133.34,133.12,133.15,3152.0,132.6598,132.7295,132.5105,132.5404,3152.0
2022-07-25 14:00:00,133.12,133.41,133.12,133.4,4476.0,132.5105,132.7992,132.5105,132.7892,4476.0
2022-07-25 14:10:00,133.41,133.61,133.28,133.35,6369.0,132.7992,132.9983,132.6698,132.7395,6369.0
2022-07-25 14:20:00,133.34,133.36,133.1,133.11,6411.0,132.7295,132.7494,132.4906,132.5006,6411.0
2022-07-25 14:30:00,132.94,133.26,132.88,133.23,15935.0,132.3313,132.6499,132.2716,132.62,15935.0
2022-07-25 14:40:00,133.28,133.32,132.93,133.06,6166.0,132.6698,132.7096,132.3214,132.4508,6166.0
2022-07-25 14:50:00,133.05,133.05,132.57,132.66,12835.0,132.4408,132.4408,131.963,132.0526,12835.0
2022-07-25 15:00:00,132.65,132.84,132.44,132.47,12928.0,132.0427,132.2318,131.8336,131.8635,12928.0
2022-07-25 15:10:00,132.66,133.07,132.61,133.01,16714.0,132.0526,132.4607,132.0029,132.401,16714.0
2022-07-25 15:20:00,132.98,133.39,132.96,133.12,11793.0,132.3712,132.7793,132.3513,132.5105,11793.0
2022-07-25 15:30:00,133.06,133.26,132.93,133.26,12368.0,132.4508,132.6499,132.3214,132.6499,12368.0
2022-07-25 15:40:00,133.25,133.3,133.12,133.16,20664.0,132.6399,132.6897,132.5105,132.5503,20664.0
2022-07-25 15:50:00,133.18,133.86,133.15,133.72,76500.0,132.5702,133.2471,132.5404,133.1078,76500.0
2022-07-26 09:30:00,133.95,134.8,133.1,134.05,17219.0,133.3367,134.1828,132.4906,133.4363,17219.0
2022-07-26 09:40:00,134.07,135.17,133.93,134.87,6970.0,133.4562,134.5511,133.3168,134.2525,6970.0
2022-07-26 09:50:00,134.84,135.01,134.41,134.41,6255.0,134.2226,134.3919,133.7946,133.7946,6255.0
2022-07-26 10:00:00,134.39,135.07,133.84,135.02,8620.0,133.7747,134.4516,133.2272,134.4018,8620.0
2022-07-26 10:10:00,134.99,135.16,134.84,134.93,6072.0,134.372,134.5412,134.2226,134.3122,6072.0
2022-07-26 10:20:00,134.94,135.02,134.46,134.9,11821.0,134.3222,134.4018,133.8444,134.2824,11821.0
2022-07-26 10:30:00,134.9,135.05,134.65,135.0,4812.0,134.2824,134.4317,134.0335,134.3819,4812.0
2022-07-26 10:40:00,134.94,135.0,134.63,134.63,7617.0,134.3222,134.3819,134.0136,134.0136,7617.0
2022-07-26 10:50:00,134.39,134.79,134.39,134.75,4128.0,133.7747,134.1729,133.7747,134.1331,4128.0
2022-07-26 11:00:00,134.81,134.94,133.92,133.92,11288.0,134.1928,134.3222,133.3069,133.3069,11288.0
2022-07-26 11:10:00,133.93,134.21,133.92,134.17,5052.0,133.3168,133.5955,133.3069,133.5557,5052.0
2022-07-26 11:20:00,134.15,134.19,133.77,133.77,7013.0,133.5358,133.5756,133.1575,133.1575,7013.0
2022-07-26 11:30:00,133.81,133.9,133.46,133.87,7774.0,133.1974,133.2869,132.849,133.2571,7774.0
2022-07-26 11:40:00,133.92,133.93,133.47,133.52,4549.0,133.3069,133.3168,132.8589,132.9087,4549.0
2022-07-26 11:50:00,133.43,133.55,133.22,133.32,4651.0,132.8191,132.9386,132.6101,132.7096,4651.0
2022-07-26 12:00:00,133.25,133.4,132.97,133.03,5386.0,132.6399,132.7892,132.3612,132.4209,5386.0
2022-07-26 12:10:00,133.03,133.16,132.94,133.0,5346.0,132.4209,132.5503,132.3313,132.3911,5346.0
2022-07-26 12:20:00,133.01,133.22,132.86,133.08,10602.0,132.401,132.6101,132.2517,132.4707,10602.0
2022-07-26 12:30:00,133.08,133.38,133.02,133.12,23916.0,132.4707,132.7693,132.411,132.5105,23916.0
2022-07-26 12:40:00,133.06,133.91,133.05,133.74,23887.0,132.4508,133.2969,132.4408,133.1277,23887.0
2022-07-26 12:50:00,133.79,134.2,133.77,133.88,20895.0,133.1775,133.5856,133.1575,133.267,20895.0
2022-07-26 13:00:00,133.88,134.09,133.49,133.5,23081.0,133.267,133.4761,132.8788,132.8888,23081.0
2022-07-26 13:10:00,133.56,133.62,133.41,133.49,20538.0,132.9485,133.0082,132.7992,132.8788,20538.0
2022-07-26 13:20:00,133.47,133.79,133.37,133.4,11951.0,132.8589,133.1775,132.7594,132.7892,11951.0
2022-07-26 13:30:00,133.45,133.49,133.0,133.09,10125.0,132.839,132.8788,132.3911,132.4807,10125.0
2022-07-26 13:40:00,133.05,133.09,132.88,133.09,18750.0,132.4408,132.4807,132.2716,132.4807,18750.0
2022-07-26 13:50:00,133.08,133.18,132.89,132.93,10252.0,132.4707,132.5702,132.2816,132.3214,10252.0
2022-07-26 14:00:00,132.9,133.32,132.89,132.91,16311.0,132.2915,132.7096,132.2816,132.3015,16311.0
2022-07-26 14:10:00,132.95,133.13,132.79,132.92,11730.0,132.3413,132.5205,132.182,132.3114,11730.0
2022-07-26 14:20:00,132.93,132.94,132.71,132.71,6826.0,132.3214,132.3313,132.1024,132.1024,6826.0
2022-07-26 14:30:00,132.67,132.77,132.6,132.69,11634.0,132.0626,132.1621,131.9929,132.0825,11634.0
2022-07-26 14:40:00,132.7,132.98,132.58,132.98,6082.0,132.0924,132.3712,131.973,132.3712,6082.0
2022-07-26 14:50:00,132.87,132.99,132.8,132.92,6543.0,132.2617,132.3811,132.192,132.3114,6543.0
2022-07-26 15:00:00,132.9,133.02,132.72,132.86,10052.0,132.2915,132.411,132.1124,132.2517,10052.0
2022-07-26 15:10:00,132.79,133.3,132.79,133.12,17206.0,132.182,132.6897,132.182,132.5105,17206.0
2022-07-26 15:20:00,133.09,133.21,132.9,133.21,16207.0,132.4807,132.6001,132.2915,132.6001,16207.0
2022-07-26 15:30:00,133.16,133.5,133.01,133.4,23434.0,132.5503,132.8888,132.401,132.7892,23434.0
2022-07-26 15:40:00,133.37,133.37,132.95,133.0,29170.0,132.7594,132.7594,132.3413,132.3911,29170.0
2022-07-26 15:50:00,133.02,133.6,132.92,133.29,79152.0,132.411,132.9883,132.3114,132.6797,79152.0
2022-07-27 09:30:00,134.09,135.0,133.2,133.46,14603.0,133.4761,134.3819,132.5902,132.849,14603.0
2022-07-27 09:40:00,133.5,134.05,133.5,133.58,12911.0,132.8888,133.4363,132.8888,132.9684,12911.0
2022-07-27 09:50:00,133.51,133.75,133.07,133.07,7355.0,132.8987,133.1376,132.4607,132.4607,7355.0
2022-07-27 10:00:00,133.18,134.4,133.16,134.37,24433.0,132.5702,133.7847,132.5503,133.7548,24433.0
2022-07-27 10:10:00,134.4,134.87,134.32,134.87,11132.0,133.7847,134.2525,133.705,134.2525,11132.0
2022-07-27 10:20:00,134.8,134.85,134.44,134.68,12673.0,134.1828,134.2326,133.8245,134.0634,12673.0
2022-07-27 10:30:00,134.71,134.8,134.62,134.72,5139.0,134.0932,134.1828,134.0037,134.1032,5139.0
2022-07-27 10:40:00,134.68,134.71,134.52,134.66,7882.0,134.0634,134.0932,133.9041,134.0435,7882.0
2022-07-27 10:50:00,134.66,135.04,134.58,135.02,34526.0,134.0435,134.4217,133.9638,134.4018,34526.0
2022-07-27 11:00:00,135.03,135.16,134.77,134.99,33250.0,134.4118,134.5412,134.153,134.372,33250.0
2022-07-27 11:10:00,135.0,135.04,134.44,134.49,5216.0,134.3819,134.4217,133.8245,133.8742,5216.0
2022-07-27 11:20:00,134.53,134.7,134.37,134.68,2000.0,133.9141,134.0833,133.7548,134.0634,2000.0
2022-07-27 11:30:00,134.69,134.73,134.58,134.63,6471.0,134.0733,134.1131,133.9638,134.0136,6471.0
2022-07-27 11:40:00,134.71,134.71,134.48,134.48,8568.0,134.0932,134.0932,133.8643,133.8643,8568.0
2022-07-27 11:50:00,134.48,134.75,134.45,134.65,9906.0,133.8643,134.1331,133.8344,134.0335,9906.0
2022-07-27 12:00:00,134.65,134.65,134.48,134.48,8590.0,134.0335,134.0335,133.8643,133.8643,8590.0
2022-07-27 12:10:00,134.48,134.53,134.39,134.44,6349.0,133.8643,133.9141,133.7747,133.8245,6349.0
2022-07-27 12:20:00,134.42,134.67,134.41,134.41,13424.0,133.8046,134.0534,133.7946,133.7946,13424.0
2022-07-27 12:30:00,134.43,134.45,134.21,134.22,2694.0,133.8145,133.8344,133.5955,133.6055,2694.0
2022-07-27 12:40:00,134.24,134.3,134.11,134.18,9768.0,133.6254,133.6851,133.496,133.5657,9768.0
2022-07-27 12:50:00,134.22,134.42,134.13,134.14,4017.0,133.6055,133.8046,133.5159,133.5259,4017.0
2022-07-27 13:00:00,134.16,134.23,134.05,134.11,5409.0,133.5458,133.6154,133.4363,133.496,5409.0
2022-07-27 13:10:00,134.12,134.16,133.87,133.87,6643.0,133.5059,133.5458,133.2571,133.2571,6643.0
2022-07-27 13:20:00,133.9,133.96,133.7,133.77,4600.0,133.2869,133.3467,133.0879,133.1575,4600.0
2022-07-27 13:30:00,133.8,133.95,133.67,133.95,4801.0,133.1874,133.3367,133.058,133.3367,4801.0
2022-07-27 13:40:00,134.0,134.0,133.79,133.9,8803.0,133.3865,133.3865,133.1775,133.2869,8803.0
2022-07-27 13:50:00,133.86,133.98,133.67,133.78,6261.0,133.2471,133.3666,133.058,133.1675,6261.0
2022-07-27 14:00:00,133.78,134.36,133.62,133.75,9727.0,133.1675,133.7448,133.0082,133.1376,9727.0
2022-07-27 14:10:00,133.67,134.02,133.66,133.97,6372.0,133.058,133.4064,133.048,133.3566,6372.0
2022-07-27 14:20:00,133.93,134.14,133.84,133.97,8882.0,133.3168,133.5259,133.2272,133.3566,8882.0
2022-07-27 14:30:00,133.96,134.53,133.68,134.37,27550.0,133.3467,133.9141,133.068,133.7548,27550.0
2022-07-27 14:40:00,134.5,134.71,134.19,134.4,64505.0,133.8842,134.0932,133.5756,133.7847,64505.0
2022-07-27 14:50:00,134.41,134.6,134.2,134.32,45911.0,133.7946,133.9837,133.5856,133.705,45911.0
2022-07-27 15:00:00,134.36,134.43,134.06,134.09,51507.0,133.7448,133.8145,133.4462,133.4761,51507.0
2022-07-27 15:10:00,134.09,134.23,133.94,133.96,53438.0,133.4761,133.6154,133.3268,133.3467,53438.0
2022-07-27 15:20:00,133.96,134.71,133.96,134.5,120868.0,133.3467,134.0932,133.3467,133.8842,120868.0
2022-07-27 15:30:00,134.55,134.78,134.24,134.3,91208.0,133.934,134.1629,133.6254,133.6851,91208.0
2022-07-27 15:40:00,134.3,134.61,134.22,134.34,55591.0,133.6851,133.9937,133.6055,133.7249,55591.0
2022-07-27 15:50:00,134.36,134.41,133.88,133.95,141558.0,133.7448,133.7946,133.267,133.3367,141558.0
2022-07-28 09:30:00,138.17,140.59,137.13,140.45,127942.0,137.5374,139.9463,136.5022,139.807,127942.0
2022-07-28 09:40:00,140.52,140.83,136.33,136.69,268512.0,139.8766,140.1852,135.7058,136.0642,268512.0
2022-07-28 09:50:00,136.79,138.29,136.79,137.87,55018.0,136.1637,137.6569,136.1637,137.2388,55018.0
2022-07-28 10:00:00,137.86,138.32,137.6,138.02,42662.0,137.2288,137.6867,136.97,137.3881,42662.0
2022-07-28 10:10:00,138.13,138.8,137.19,138.5,29050.0,137.4976,138.1645,136.5619,137.8659,29050.0
2022-07-28 10:20:00,138.42,138.43,137.76,138.01,15250.0,137.7863,137.7962,137.1293,137.3781,15250.0
2022-07-28 10:30:00,138.01,138.88,137.91,138.84,22783.0,137.3781,138.2441,137.2786,138.2043,22783.0
2022-07-28 10:40:00,138.85,139.48,138.68,139.35,21721.0,138.2143,138.8414,138.0451,138.712,21721.0
2022-07-28 10:50:00,139.23,140.42,139.23,140.39,46739.0,138.5925,139.7771,138.5925,139.7472,46739.0
2022-07-28 11:00:00,140.39,140.95,140.27,140.84,32169.0,139.7472,140.3047,139.6278,140.1952,32169.0
2022-07-28 11:10:00,140.77,141.33,140.77,140.91,42767.0,140.1255,140.6829,140.1255,140.2649,42767.0
2022-07-28 11:20:00,140.82,141.56,140.67,141.51,42407.0,140.1753,140.9119,140.026,140.8621,42407.0
2022-07-28 11:30:00,141.5,141.82,141.33,141.52,32650.0,140.8522,141.1707,140.6829,140.8721,32650.0
2022-07-28 11:40:00,141.55,143.03,141.55,142.94,27830.0,140.9019,142.3751,140.9019,142.2856,27830.0
2022-07-28 11:50:00,142.94,143.61,142.46,142.52,64835.0,142.2856,142.9525,141.8078,141.8675,64835.0
2022-07-28 12:00:00,142.55,142.73,142.12,142.22,15715.0,141.8973,142.0765,141.4693,141.5689,15715.0
2022-07-28 12:10:00,142.23,142.67,141.78,141.81,60818.0,141.5788,142.0168,141.1309,141.1607,60818.0
2022-07-28 12:20:00,141.81,142.31,141.55,142.21,16734.0,141.1607,141.6584,140.9019,141.5589,16734.0
2022-07-28 12:30:00,142.08,142.23,141.87,142.14,9164.0,141.4295,141.5788,141.2205,141.4892,9164.0
2022-07-28 12:40:00,142.11,142.11,141.74,142.09,7181.0,141.4594,141.4594,141.0911,141.4395,7181.0
2022-07-28 12:50:00,142.0,142.64,142.0,142.48,13183.0,141.3499,141.9869,141.3499,141.8277,13183.0
2022-07-28 13:00:00,142.46,142.89,142.2,142.89,24274.0,141.8078,142.2358,141.5489,142.2358,24274.0
2022-07-28 13:10:00,142.86,143.25,142.58,143.23,76925.0,142.2059,142.5941,141.9272,142.5742,76925.0
2022-07-28 13:20:00,143.24,143.24,142.79,143.14,41916.0,142.5842,142.5842,142.1362,142.4846,41916.0
2022-07-28 13:30:00,143.1,143.6,142.86,143.52,43922.0,142.4448,142.9425,142.2059,142.8629,43922.0
2022-07-28 13:40:00,143.41,144.66,143.4,144.32,59375.0,142.7534,143.9977,142.7435,143.6592,59375.0
2022-07-28 13:50:00,144.34,144.52,144.01,144.02,28748.0,143.6792,143.8583,143.3507,143.3606,28748.0
2022-07-28 14:00:00,143.91,144.07,143.77,144.03,25476.0,143.2511,143.4104,143.1118,143.3706,25476.0
2022-07-28 14:10:00,143.97,144.36,143.82,143.82,21104.0,143.3108,143.6991,143.1615,143.1615,21104.0
2022-07-28 14:20:00,143.86,143.88,143.26,143.26,24471.0,143.2013,143.2213,142.6041,142.6041,24471.0
2022-07-28 14:30:00,143.25,143.85,143.11,143.65,18285.0,142.5941,143.1914,142.4548,142.9923,18285.0
2022-07-28 14:40:00,143.72,144.3,143.66,144.26,51416.0,143.062,143.6393,143.0023,143.5995,51416.0
2022-07-28 14:50:00,144.25,144.45,144.06,144.32,18379.0,143.5896,143.7886,143.4004,143.6592,18379.0
2022-07-28 15:00:00,144.29,144.52,143.94,144.45,20025.0,143.6294,143.8583,143.281,143.7886,20025.0
2022-07-28 15:10:00,144.47,144.68,144.21,144.65,26193.0,143.8086,144.0176,143.5497,143.9877,26193.0
2022-07-28 15:20:00,144.6,144.94,144.43,144.94,34672.0,143.938,144.2764,143.7687,144.2764,34672.0
2022-07-28 15:30:00,144.9,145.14,144.78,145.1,60505.0,144.2366,144.4755,144.1171,144.4357,60505.0
2022-07-28 15:40:00,145.18,145.38,145.08,145.15,57831.0,144.5153,144.7144,144.4158,144.4854,57831.0
2022-07-28 15:50:00,145.13,145.37,145.01,145.21,158564.0,144.4655,144.7044,144.3461,144.5452,158564.0
2022-07-29 09:30:00,146.01,146.84,139.65,141.09,141385.0,145.3415,146.1677,139.0106,140.444,141385.0
2022-07-29 09:40:00,141.47,142.18,141.23,141.76,40669.0,140.8223,141.529,140.5834,141.111,40669.0
2022-07-29 09:50:00,141.67,142.16,141.44,141.95,56241.0,141.0214,141.5091,140.7924,141.3001,56241.0
2022-07-29 10:00:00,141.75,142.79,141.74,142.03,46494.0,141.101,142.1362,141.0911,141.3797,46494.0
2022-07-29 10:10:00,142.03,142.54,141.81,142.3,24071.0,141.3797,141.8874,141.1607,141.6485,24071.0
2022-07-29 10:20:00,142.4,142.89,141.95,142.53,34202.0,141.748,142.2358,141.3001,141.8774,34202.0
2022-07-29 10:30:00,142.5,142.58,141.8,141.91,36969.0,141.8476,141.9272,141.1508,141.2603,36969.0
2022-07-29 10:40:00,142.0,142.23,141.35,141.45,54968.0,141.3499,141.5788,140.7028,140.8024,54968.0
2022-07-29 10:50:00,141.56,142.43,141.49,141.98,57999.0,140.9119,141.7779,140.8422,141.33,57999.0
2022-07-29 11:00:00,141.93,142.27,141.81,142.05,23815.0,141.2802,141.6186,141.1607,141.3996,23815.0
2022-07-29 11:10:00,142.0,142.74,141.9,142.37,30653.0,141.3499,142.0865,141.2503,141.7182,30653.0
2022-07-29 11:20:00,142.38,142.44,141.26,141.41,23634.0,141.7281,141.7879,140.6133,140.7626,23634.0
2022-07-29 11:30:00,141.45,141.53,140.62,140.64,37629.0,140.8024,140.882,139.9762,139.9961,37629.0
2022-07-29 11:40:00,140.69,140.98,140.16,140.61,30750.0,140.0459,140.3345,139.5183,139.9662,30750.0
2022-07-29 11:50:00,140.6,140.62,140.03,140.08,19950.0,139.9563,139.9762,139.3889,139.4387,19950.0
2022-07-29 12:00:00,140.09,140.91,140.08,140.66,24592.0,139.4486,140.2649,139.4387,140.016,24592.0
2022-07-29 12:10:00,140.72,140.95,140.57,140.65,21828.0,140.0757,140.3047,139.9264,140.006,21828.0
2022-07-29 12:20:00,140.83,141.16,140.77,140.98,23842.0,140.1852,140.5137,140.1255,140.3345,23842.0
2022-07-29 12:30:00,141.0,141.16,140.49,140.54,20047.0,140.3544,140.5137,139.8468,139.8965,20047.0
2022-07-29 12:40:00,140.56,140.61,140.36,140.52,18515.0,139.9165,139.9662,139.7174,139.8766,18515.0
2022-07-29 12:50:00,140.47,140.62,140.19,140.37,20724.0,139.8269,139.9762,139.5482,139.7273,20724.0
2022-07-29 13:00:00,140.38,140.41,140.05,140.13,26492.0,139.7373,139.7671,139.4088,139.4884,26492.0
2022-07-29 13:10:00,140.1,140.14,139.65,139.67,17722.0,139.4586,139.4984,139.0106,139.0305,17722.0
2022-07-29 13:20:00,139.64,139.81,139.38,139.69,31699.0,139.0007,139.1699,138.7419,139.0504,31699.0
2022-07-29 13:30:00,139.72,140.02,139.62,139.62,13674.0,139.0803,139.3789,138.9808,138.9808,13674.0
2022-07-29 13:40:00,139.63,139.7,139.36,139.6,41232.0,138.9907,139.0604,138.722,138.9609,41232.0
2022-07-29 13:50:00,139.57,140.02,139.53,139.82,17338.0,138.931,139.3789,138.8912,139.1798,17338.0
2022-07-29 14:00:00,139.87,139.94,139.61,139.8,23333.0,139.2296,139.2993,138.9708,139.1599,23333.0
2022-07-29 14:10:00,139.76,139.76,139.31,139.43,22090.0,139.1201,139.1201,138.6722,138.7916,22090.0
2022-07-29 14:20:00,139.44,139.44,138.83,138.92,40732.0,138.8016,138.8016,138.1944,138.284,40732.0
2022-07-29 14:30:00,138.91,139.0,138.59,138.62,35208.0,138.274,138.3636,137.9555,137.9853,35208.0
2022-07-29 14:40:00,138.61,138.67,138.24,138.26,33372.0,137.9754,138.0351,137.6071,137.627,33372.0
2022-07-29 14:50:00,138.28,138.28,137.99,138.21,25676.0,137.6469,137.6469,137.3582,137.5772,25676.0
2022-07-29 15:00:00,138.21,138.96,138.21,138.41,29888.0,137.5772,138.3238,137.5772,137.7763,29888.0
2022-07-29 15:10:00,138.43,138.87,138.35,138.87,30292.0,137.7962,138.2342,137.7166,138.2342,30292.0
2022-07-29 15:20:00,138.85,139.55,138.85,139.34,43800.0,138.2143,138.9111,138.2143,138.702,43800.0
2022-07-29 15:30:00,139.32,139.32,138.62,138.63,45978.0,138.6821,138.6821,137.9853,137.9953,45978.0
2022-07-29 15:40:00,138.61,138.7,138.29,138.29,65730.0,137.9754,138.065,137.6569,137.6569,65730.0
2022-07-29 15:50:00,138.32,138.79,138.31,138.74,235688.0,137.6867,138.1546,137.6768,138.1048,235688.0
2022-08-01 09:30:00,138.0,138.61,137.52,138.38,31224.0,137.3682,137.9754,136.8904,137.7464,31224.0
2022-08-01 09:40:00,138.47,138.48,136.5,136.69,32819.0,137.836,137.846,135.875,136.0642,32819.0
2022-08-01 09:50:00,136.69,138.11,136.61,137.6,47081.0,136.0642,137.4777,135.9845,136.97,47081.0
2022-08-01 10:00:00,137.61,138.55,137.14,137.99,76524.0,136.98,137.9157,136.5121,137.3582,76524.0
2022-08-01 10:10:00,138.0,138.88,137.98,138.2,33678.0,137.3682,138.2441,137.3483,137.5673,33678.0
2022-08-01 10:20:00,138.2,138.41,138.0,138.03,15769.0,137.5673,137.7763,137.3682,137.398,15769.0
2022-08-01 10:30:00,138.07,138.32,138.07,138.22,38856.0,137.4379,137.6867,137.4379,137.5872,38856.0
2022-08-01 10:40:00,138.22,139.47,138.15,139.11,24432.0,137.5872,138.8314,137.5175,138.4731,24432.0
2022-08-01 10:50:00,139.2,139.45,138.82,139.03,13153.0,138.5627,138.8115,138.1844,138.3935,13153.0
2022-08-01 11:00:00,139.01,139.02,138.55,138.72,16374.0,138.3736,138.3835,137.9157,138.0849,16374.0
2022-08-01 11:10:00,138.75,139.01,138.72,138.83,9151.0,138.1147,138.3736,138.0849,138.1944,9151.0
2022-08-01 11:20:00,138.84,139.33,138.84,138.9,80107.0,138.2043,138.6921,138.2043,138.2641,80107.0
2022-08-01 11:30:00,138.94,139.02,137.64,137.65,23361.0,138.3039,138.3835,137.0098,137.0198,23361.0
2022-08-01 11:40:00,137.7,138.23,137.59,138.19,27163.0,137.0696,137.5971,136.9601,137.5573,27163.0
2022-08-01 11:50:00,138.29,138.38,137.73,138.11,20965.0,137.6569,137.7464,137.0994,137.4777,20965.0
2022-08-01 12:00:00,138.11,138.53,138.03,138.38,10440.0,137.4777,137.8958,137.398,137.7464,10440.0
2022-08-01 12:10:00,138.37,138.41,137.73,138.01,15858.0,137.7365,137.7763,137.0994,137.3781,15858.0
2022-08-01 12:20:00,138.0,138.57,138.0,138.25,11922.0,137.3682,137.9356,137.3682,137.617,11922.0
2022-08-01 12:30:00,138.14,138.58,137.98,138.45,7930.0,137.5075,137.9455,137.3483,137.8161,7930.0
2022-08-01 12:40:00,138.49,138.81,138.49,138.52,9588.0,137.8559,138.1745,137.8559,137.8858,9588.0
2022-08-01 12:50:00,138.52,138.58,138.4,138.5,8961.0,137.8858,137.9455,137.7663,137.8659,8961.0
2022-08-01 13:00:00,138.51,138.56,138.12,138.38,12080.0,137.8758,137.9256,137.4876,137.7464,12080.0
2022-08-01 13:10:00,138.37,138.52,138.23,138.36,6791.0,137.7365,137.8858,137.5971,137.7265,6791.0
2022-08-01 13:20:00,138.29,138.32,137.96,137.97,5020.0,137.6569,137.6867,137.3284,137.3383,5020.0
2022-08-01 13:30:00,137.97,138.12,137.89,138.12,5800.0,137.3383,137.4876,137.2587,137.4876,5800.0
2022-08-01 13:40:00,138.13,138.13,137.67,137.96,12652.0,137.4976,137.4976,137.0397,137.3284,12652.0
2022-08-01 13:50:00,137.94,138.07,137.75,137.97,10417.0,137.3085,137.4379,137.1193,137.3383,10417.0
2022-08-01 14:00:00,138.04,138.39,137.86,138.37,7252.0,137.408,137.7564,137.2288,137.7365,7252.0
2022-08-01 14:10:00,138.39,138.8,138.37,138.56,12740.0,137.7564,138.1645,137.7365,137.9256,12740.0
2022-08-01 14:20:00,138.68,138.78,138.47,138.5,6924.0,138.0451,138.1446,137.836,137.8659,6924.0
2022-08-01 14:30:00,138.47,138.8,138.45,138.61,10571.0,137.836,138.1645,137.8161,137.9754,10571.0
2022-08-01 14:40:00,138.73,138.77,138.53,138.53,8397.0,138.0948,138.1347,137.8958,137.8958,8397.0
2022-08-01 14:50:00,138.49,138.85,138.44,138.78,17283.0,137.8559,138.2143,137.8062,138.1446,17283.0
2022-08-01 15:00:00,138.78,139.06,138.63,138.94,17586.0,138.1446,138.4233,137.9953,138.3039,17586.0
2022-08-01 15:10:00,138.91,138.92,138.64,138.74,13521.0,138.274,138.284,138.0052,138.1048,13521.0
2022-08-01 15:20:00,138.7,138.73,138.4,138.46,16819.0,138.065,138.0948,137.7663,137.8261,16819.0
2022-08-01 15:30:00,138.42,139.01,138.4,138.94,30451.0,137.7863,138.3736,137.7663,138.3039,30451.0
2022-08-01 15:40:00,138.98,139.04,138.82,138.94,33811.0,138.3437,138.4034,138.1844,138.3039,33811.0
2022-08-01 15:50:00,139.05,139.07,138.62,138.73,93376.0,138.4134,138.4333,137.9853,138.0948,93376.0
2022-08-02 09:30:00,138.56,138.96,137.01,137.03,16875.0,137.9256,138.3238,136.3827,136.4026,16875.0
2022-08-02 09:40:00,137.16,138.44,136.66,137.99,9911.0,136.532,137.8062,136.0343,137.3582,9911.0
2022-08-02 09:50:00,137.84,138.21,137.75,137.84,12880.0,137.2089,137.5772,137.1193,137.2089,12880.0
2022-08-02 10:00:00,138.02,138.32,137.73,138.24,32891.0,137.3881,137.6867,137.0994,137.6071,32891.0
2022-08-02 10:10:00,138.2,138.74,137.97,138.72,12697.0,137.5673,138.1048,137.3383,138.0849,12697.0
2022-08-02 10:20:00,138.72,139.06,138.07,138.4,14493.0,138.0849,138.4233,137.4379,137.7663,14493.0
2022-08-02 10:30:00,138.41,138.8,138.34,138.5,13610.0,137.7763,138.1645,137.7066,137.8659,13610.0
2022-08-02 10:40:00,138.64,138.84,138.42,138.65,14803.0,138.0052,138.2043,137.7863,138.0152,14803.0
2022-08-02 10:50:00,138.64,138.84,138.12,138.14,41787.0,138.0052,138.2043,137.4876,137.5075,41787.0
2022-08-02 11:00:00,138.06,138.21,137.81,138.08,11573.0,137.4279,137.5772,137.179,137.4478,11573.0
2022-08-02 11:10:00,138.08,138.3,137.83,138.3,8128.0,137.4478,137.6668,137.199,137.6668,8128.0
2022-08-02 11:20:00,138.32,138.45,138.2,138.43,11959.0,137.6867,137.8161,137.5673,137.7962,11959.0
2022-08-02 11:30:00,138.44,138.52,138.12,138.41,7589.0,137.8062,137.8858,137.4876,137.7763,7589.0
2022-08-02 11:40:00,138.47,138.97,138.41,138.91,9421.0,137.836,138.3337,137.7763,138.274,9421.0
2022-08-02 11:50:00,138.84,139.02,138.74,138.76,10599.0,138.2043,138.3835,138.1048,138.1247,10599.0
2022-08-02 12:00:00,138.84,139.05,138.75,138.86,11293.0,138.2043,138.4134,138.1147,138.2242,11293.0
2022-08-02 12:10:00,138.78,139.13,138.78,138.97,18159.0,138.1446,138.493,138.1446,138.3337,18159.0
2022-08-02 12:20:00,139.03,139.2,138.95,139.1,23092.0,138.3935,138.5627,138.3138,138.4631,23092.0
2022-08-02 12:30:00,139.11,139.89,139.1,139.78,7472.0,138.4731,139.2495,138.4631,139.14,7472.0
2022-08-02 12:40:00,139.76,140.1,139.63,139.65,15772.0,139.1201,139.4586,138.9907,139.0106,15772.0
2022-08-02 12:50:00,139.65,139.84,139.58,139.84,8829.0,139.0106,139.1998,138.9409,139.1998,8829.0
2022-08-02 13:00:00,139.8,139.83,139.46,139.83,10875.0,139.1599,139.1898,138.8215,139.1898,10875.0
2022-08-02 13:10:00,139.81,139.93,139.47,139.52,14360.0,139.1699,139.2893,138.8314,138.8812,14360.0
2022-08-02 13:20:00,139.47,139.47,138.81,139.02,5696.0,138.8314,138.8314,138.1745,138.3835,5696.0
2022-08-02 13:30:00,138.94,138.94,138.5,138.63,7454.0,138.3039,138.3039,137.8659,137.9953,7454.0
2022-08-02 13:40:00,138.62,138.94,138.61,138.74,4835.0,137.9853,138.3039,137.9754,138.1048,4835.0
2022-08-02 13:50:00,138.67,138.75,138.44,138.75,10902.0,138.0351,138.1147,137.8062,138.1147,10902.0
2022-08-02 14:00:00,138.72,138.98,138.59,138.98,6828.0,138.0849,138.3437,137.9555,138.3437,6828.0
2022-08-02 14:10:00,138.93,138.99,138.78,138.86,10179.0,138.2939,138.3536,138.1446,138.2242,10179.0
2022-08-02 14:20:00,138.88,139.42,138.85,139.34,7154.0,138.2441,138.7817,138.2143,138.702,7154.0
2022-08-02 14:30:00,139.39,139.51,139.19,139.22,6385.0,138.7518,138.8713,138.5527,138.5826,6385.0
2022-08-02 14:40:00,139.22,139.42,139.15,139.42,5611.0,138.5826,138.7817,138.5129,138.7817,5611.0
2022-08-02 14:50:00,139.5,139.5,139.04,139.35,8675.0,138.8613,138.8613,138.4034,138.712,8675.0
2022-08-02 15:00:00,139.34,139.34,139.02,139.12,7213.0,138.702,138.702,138.3835,138.4831,7213.0
2022-08-02 15:10:00,139.06,139.11,138.65,138.69,5620.0,138.4233,138.4731,138.0152,138.055,5620.0
2022-08-02 15:20:00,138.63,138.94,138.56,138.94,8032.0,137.9953,138.3039,137.9256,138.3039,8032.0
2022-08-02 15:30:00,138.89,139.27,138.69,138.92,16425.0,138.2541,138.6324,138.055,138.284,16425.0
2022-08-02 15:40:00,138.93,138.97,138.51,138.57,27671.0,138.2939,138.3337,137.8758,137.9356,27671.0
2022-08-02 15:50:00,138.65,138.69,138.15,138.36,65821.0,138.0152,138.055,137.5175,137.7265,65821.0
2022-08-03 09:30:00,139.71,139.71,137.68,138.01,22498.0,139.0703,139.0703,137.0496,137.3781,22498.0
2022-08-03 09:40:00,138.27,138.28,136.67,136.88,15683.0,137.6369,137.6469,136.0443,136.2533,15683.0
2022-08-03 09:50:00,137.11,137.36,136.55,137.05,15690.0,136.4823,136.7311,135.9248,136.4225,15690.0
2022-08-03 10:00:00,136.93,137.91,136.5,137.86,14972.0,136.3031,137.2786,135.875,137.2288,14972.0
2022-08-03 10:10:00,137.83,138.12,137.27,137.47,13764.0,137.199,137.4876,136.6415,136.8406,13764.0
2022-08-03 10:20:00,137.45,137.7,137.01,137.65,12831.0,136.8207,137.0696,136.3827,137.0198,12831.0
2022-08-03 10:30:00,137.68,137.86,137.09,137.11,17991.0,137.0496,137.2288,136.4623,136.4823,17991.0
2022-08-03 10:40:00,137.1,137.45,136.86,137.13,11934.0,136.4723,136.8207,136.2334,136.5022,11934.0
2022-08-03 10:50:00,137.27,137.3,136.82,136.9,25662.0,136.6415,136.6714,136.1936,136.2732,25662.0
2022-08-03 11:00:00,136.92,136.96,136.11,136.59,10419.0,136.2931,136.3329,135.4868,135.9646,10419.0
2022-08-03 11:10:00,136.58,136.68,136.13,136.59,31352.0,135.9547,136.0542,135.5067,135.9646,31352.0
2022-08-03 11:20:00,136.59,137.07,136.46,136.88,15204.0,135.9646,136.4424,135.8352,136.2533,15204.0
2022-08-03 11:30:00,136.93,137.1,136.82,137.04,17394.0,136.3031,136.4723,136.1936,136.4126,17394.0
2022-08-03 11:40:00,137.1,137.4,137.02,137.28,9734.0,136.4723,136.7709,136.3927,136.6515,9734.0
2022-08-03 11:50:00,137.28,137.28,137.01,137.06,15953.0,136.6515,136.6515,136.3827,136.4325,15953.0
2022-08-03 12:00:00,137.07,137.2,136.8,137.19,25366.0,136.4424,136.5718,136.1737,136.5619,25366.0
2022-08-03 12:10:00,137.15,137.25,136.9,136.91,11759.0,136.5221,136.6216,136.2732,136.2832,11759.0
2022-08-03 12:20:00,137.02,137.23,136.92,137.04,18077.0,136.3927,136.6017,136.2931,136.4126,18077.0
2022-08-03 12:30:00,137.09,137.22,137.02,137.18,26688.0,136.4623,136.5917,136.3927,136.5519,26688.0
2022-08-03 12:40:00,137.15,137.21,136.95,137.08,18578.0,136.5221,136.5818,136.323,136.4524,18578.0
2022-08-03 12:50:00,137.08,137.53,137.05,137.18,42527.0,136.4524,136.9003,136.4225,136.5519,42527.0
2022-08-03 13:00:00,137.22,137.7,137.18,137.43,16829.0,136.5917,137.0696,136.5519,136.8008,16829.0
2022-08-03 13:10:00,137.37,137.39,137.02,137.08,15001.0,136.7411,136.761,136.3927,136.4524,15001.0
2022-08-03 13:20:00,137.03,137.21,136.93,137.14,9729.0,136.4026,136.5818,136.3031,136.5121,9729.0
2022-08-03 13:30:00,137.14,137.46,137.05,137.38,13425.0,136.5121,136.8307,136.4225,136.751,13425.0
2022-08-03 13:40:00,137.33,137.43,136.99,137.43,56716.0,136.7012,136.8008,136.3628,136.8008,56716.0
2022-08-03 13:50:00,137.43,137.55,137.34,137.42,16463.0,136.8008,136.9202,136.7112,136.7908,16463.0
2022-08-03 14:00:00,137.39,137.58,137.33,137.5,22537.0,136.761,136.9501,136.7012,136.8705,22537.0
2022-08-03 14:10:00,137.51,137.7,137.44,137.67,18327.0,136.8804,137.0696,136.8107,137.0397,18327.0
2022-08-03 14:20:00,137.7,137.87,137.63,137.69,10401.0,137.0696,137.2388,136.9999,137.0596,10401.0
2022-08-03 14:30:00,137.73,137.73,137.39,137.46,24830.0,137.0994,137.0994,136.761,136.8307,24830.0
2022-08-03 14:40:00,137.54,137.6,137.38,137.48,18169.0,136.9103,136.97,136.751,136.8506,18169.0
2022-08-03 14:50:00,137.48,137.79,137.43,137.55,22643.0,136.8506,137.1591,136.8008,136.9202,22643.0
2022-08-03 15:00:00,137.57,137.8,137.57,137.75,23085.0,136.9401,137.1691,136.9401,137.1193,23085.0
2022-08-03 15:10:00,137.76,137.78,137.57,137.65,22681.0,137.1293,137.1492,136.9401,137.0198,22681.0
2022-08-03 15:20:00,137.67,137.72,137.54,137.55,26870.0,137.0397,137.0895,136.9103,136.9202,26870.0
2022-08-03 15:30:00,137.54,137.66,137.26,137.29,35106.0,136.9103,137.0297,136.6316,136.6614,35106.0
2022-08-03 15:40:00,137.28,137.48,137.17,137.28,70328.0,136.6515,136.8506,136.542,136.6515,70328.0
2022-08-03 15:50:00,137.3,137.53,136.88,137.04,147564.0,136.6714,136.9003,136.2533,136.4126,147564.0
2022-08-04 09:30:00,135.33,135.73,132.55,132.84,118169.0,134.7104,135.1086,131.9431,132.2318,118169.0
2022-08-04 09:40:00,132.84,133.85,131.8,133.32,81555.0,132.2318,133.2372,131.1966,132.7096,81555.0
2022-08-04 09:50:00,133.54,134.54,133.08,134.0,33434.0,132.9286,133.924,132.4707,133.3865,33434.0
2022-08-04 10:00:00,134.2,134.75,133.11,134.73,35269.0,133.5856,134.1331,132.5006,134.1131,35269.0
2022-08-04 10:10:00,134.69,135.57,134.52,135.39,83178.0,134.0733,134.9493,133.9041,134.7701,83178.0
2022-08-04 10:20:00,135.39,136.11,135.13,135.52,61831.0,134.7701,135.4868,134.5113,134.8995,61831.0
2022-08-04 10:30:00,135.5,135.51,134.27,134.42,20857.0,134.8796,134.8896,133.6553,133.8046,20857.0
2022-08-04 10:40:00,134.45,134.79,133.96,134.54,18462.0,133.8344,134.1729,133.3467,133.924,18462.0
2022-08-04 10:50:00,134.52,134.86,134.38,134.58,10661.0,133.9041,134.2426,133.7648,133.9638,10661.0
2022-08-04 11:00:00,134.61,134.7,133.99,134.05,8939.0,133.9937,134.0833,133.3765,133.4363,8939.0
2022-08-04 11:10:00,134.11,134.19,133.46,133.56,18618.0,133.496,133.5756,132.849,132.9485,18618.0
2022-08-04 11:20:00,133.43,133.54,133.06,133.07,20869.0,132.8191,132.9286,132.4508,132.4607,20869.0
2022-08-04 11:30:00,133.19,133.25,132.6,132.8,17687.0,132.5802,132.6399,131.9929,132.192,17687.0
2022-08-04 11:40:00,132.85,134.0,132.76,133.58,20052.0,132.2418,133.3865,132.1522,132.9684,20052.0
2022-08-04 11:50:00,133.66,133.66,133.23,133.24,9127.0,133.048,133.048,132.62,132.63,9127.0
2022-08-04 12:00:00,133.17,133.4,133.02,133.22,12425.0,132.5603,132.7892,132.411,132.6101,12425.0
2022-08-04 12:10:00,133.1,133.3,132.79,133.14,10043.0,132.4906,132.6897,132.182,132.5304,10043.0
2022-08-04 12:20:00,133.16,134.07,133.11,133.96,12496.0,132.5503,133.4562,132.5006,133.3467,12496.0
2022-08-04 12:30:00,133.97,134.36,133.95,134.36,8604.0,133.3566,133.7448,133.3367,133.7448,8604.0
2022-08-04 12:40:00,134.31,134.57,134.11,134.28,17621.0,133.6951,133.9539,133.496,133.6652,17621.0
2022-08-04 12:50:00,134.3,134.68,134.15,134.46,10114.0,133.6851,134.0634,133.5358,133.8444,10114.0
2022-08-04 13:00:00,134.5,134.52,134.25,134.3,9832.0,133.8842,133.9041,133.6353,133.6851,9832.0
2022-08-04 13:10:00,134.47,134.55,134.24,134.51,14232.0,133.8543,133.934,133.6254,133.8942,14232.0
2022-08-04 13:20:00,134.55,134.55,134.13,134.53,14004.0,133.934,133.934,133.5159,133.9141,14004.0
2022-08-04 13:30:00,134.53,135.23,134.19,135.16,20903.0,133.9141,134.6109,133.5756,134.5412,20903.0
2022-08-04 13:40:00,135.08,135.08,134.67,135.04,9845.0,134.4615,134.4615,134.0534,134.4217,9845.0
2022-08-04 13:50:00,135.09,135.17,134.78,134.99,18428.0,134.4715,134.5511,134.1629,134.372,18428.0
2022-08-04 14:00:00,134.99,135.06,134.66,134.73,21729.0,134.372,134.4416,134.0435,134.1131,21729.0
2022-08-04 14:10:00,134.68,134.75,134.07,134.07,18429.0,134.0634,134.1331,133.4562,133.4562,18429.0
2022-08-04 14:20:00,134.06,134.14,133.88,134.1,32548.0,133.4462,133.5259,133.267,133.486,32548.0
2022-08-04 14:30:00,134.1,134.25,134.06,134.19,15849.0,133.486,133.6353,133.4462,133.5756,15849.0
2022-08-04 14:40:00,134.15,134.35,133.99,134.21,9074.0,133.5358,133.7349,133.3765,133.5955,9074.0
2022-08-04 14:50:00,134.26,134.52,134.11,134.47,11186.0,133.6453,133.9041,133.496,133.8543,11186.0
2022-08-04 15:00:00,134.46,134.6,134.42,134.46,15464.0,133.8444,133.9837,133.8046,133.8444,15464.0
2022-08-04 15:10:00,134.47,134.67,134.24,134.32,10952.0,133.8543,134.0534,133.6254,133.705,10952.0
2022-08-04 15:20:00,134.23,134.24,134.08,134.15,35199.0,133.6154,133.6254,133.4661,133.5358,35199.0
2022-08-04 15:30:00,134.14,134.22,133.66,133.98,33799.0,133.5259,133.6055,133.048,133.3666,33799.0
2022-08-04 15:40:00,133.99,133.99,133.6,133.67,54770.0,133.3765,133.3765,132.9883,133.058,54770.0
2022-08-04 15:50:00,133.72,133.86,133.29,133.42,157287.0,133.1078,133.2471,132.6797,132.8091,157287.0
2022-08-05 09:30:00,134.16,135.05,133.47,135.03,59648.0,133.5458,134.4317,132.8589,134.4118,59648.0
2022-08-05 09:40:00,134.74,135.26,133.99,135.11,23652.0,134.1231,134.6407,133.3765,134.4914,23652.0
2022-08-05 09:50:00,135.17,135.73,135.01,135.54,44588.0,134.5511,135.1086,134.3919,134.9194,44588.0
2022-08-05 10:00:00,135.66,135.79,135.34,135.58,25742.0,135.0389,135.1683,134.7204,134.9593,25742.0
2022-08-05 10:10:00,135.53,137.78,135.52,137.64,78861.0,134.9095,137.1492,134.8995,137.0098,78861.0
2022-08-05 10:20:00,137.65,137.95,137.38,137.94,21498.0,137.0198,137.3184,136.751,137.3085,21498.0
2022-08-05 10:30:00,137.87,138.65,137.5,138.49,27607.0,137.2388,138.0152,136.8705,137.8559,27607.0
2022-08-05 10:40:00,138.51,138.51,137.67,137.99,13774.0,137.8758,137.8758,137.0397,137.3582,13774.0
2022-08-05 10:50:00,137.93,138.51,137.92,138.45,17050.0,137.2985,137.8758,137.2885,137.8161,17050.0
2022-08-05 11:00:00,138.47,138.53,138.11,138.43,18536.0,137.836,137.8958,137.4777,137.7962,18536.0
2022-08-05 11:10:00,138.5,138.5,138.08,138.08,14557.0,137.8659,137.8659,137.4478,137.4478,14557.0
2022-08-05 11:20:00,138.04,138.04,137.56,137.56,17521.0,137.408,137.408,136.9302,136.9302,17521.0
2022-08-05 11:30:00,137.55,137.75,136.95,137.02,16971.0,136.9202,137.1193,136.323,136.3927,16971.0
2022-08-05 11:40:00,137.05,137.27,136.44,136.72,11153.0,136.4225,136.6415,135.8153,136.094,11153.0
2022-08-05 11:50:00,136.75,137.28,136.68,137.17,6195.0,136.1239,136.6515,136.0542,136.542,6195.0
2022-08-05 12:00:00,137.16,137.59,137.05,137.05,7471.0,136.532,136.9601,136.4225,136.4225,7471.0
2022-08-05 12:10:00,137.12,137.51,137.12,137.39,13117.0,136.4922,136.8804,136.4922,136.761,13117.0
2022-08-05 12:20:00,137.46,137.52,137.06,137.39,9564.0,136.8307,136.8904,136.4325,136.761,9564.0
2022-08-05 12:30:00,137.34,137.42,136.97,137.15,7960.0,136.7112,136.7908,136.3429,136.5221,7960.0
2022-08-05 12:40:00,137.13,137.44,136.99,137.44,10610.0,136.5022,136.8107,136.3628,136.8107,10610.0
2022-08-05 12:50:00,137.44,137.48,137.29,137.37,8660.0,136.8107,136.8506,136.6614,136.7411,8660.0
2022-08-05 13:00:00,137.38,137.47,137.17,137.38,7598.0,136.751,136.8406,136.542,136.751,7598.0
2022-08-05 13:10:00,137.37,137.72,137.37,137.62,6375.0,136.7411,137.0895,136.7411,136.9899,6375.0
2022-08-05 13:20:00,137.58,138.0,137.58,137.83,8208.0,136.9501,137.3682,136.9501,137.199,8208.0
2022-08-05 13:30:00,137.83,138.17,137.81,137.93,18256.0,137.199,137.5374,137.179,137.2985,18256.0
2022-08-05 13:40:00,137.8,137.86,137.65,137.65,9717.0,137.1691,137.2288,137.0198,137.0198,9717.0
2022-08-05 13:50:00,137.74,138.08,137.73,137.73,11357.0,137.1094,137.4478,137.0994,137.0994,11357.0
2022-08-05 14:00:00,137.65,137.76,137.33,137.4,9960.0,137.0198,137.1293,136.7012,136.7709,9960.0
2022-08-05 14:10:00,137.43,137.55,137.36,137.55,5483.0,136.8008,136.9202,136.7311,136.9202,5483.0
2022-08-05 14:20:00,137.48,137.57,137.12,137.16,21435.0,136.8506,136.9401,136.4922,136.532,21435.0
2022-08-05 14:30:00,137.08,137.26,137.05,137.2,6681.0,136.4524,136.6316,136.4225,136.5718,6681.0
2022-08-05 14:40:00,137.34,137.34,136.92,136.95,4581.0,136.7112,136.7112,136.2931,136.323,4581.0
2022-08-05 14:50:00,136.92,136.92,136.31,136.5,7133.0,136.2931,136.2931,135.6859,135.875,7133.0
2022-08-05 15:00:00,136.48,136.64,136.41,136.64,6525.0,135.8551,136.0144,135.7855,136.0144,6525.0
2022-08-05 15:10:00,136.68,137.33,136.68,137.29,15549.0,136.0542,136.7012,136.0542,136.6614,15549.0
2022-08-05 15:20:00,137.33,137.47,137.07,137.47,16047.0,136.7012,136.8406,136.4424,136.8406,16047.0
2022-08-05 15:30:00,137.45,137.45,137.16,137.18,22714.0,136.8207,136.8207,136.532,136.5519,22714.0
2022-08-05 15:40:00,137.16,137.35,137.1,137.17,33504.0,136.532,136.7212,136.4723,136.542,33504.0
2022-08-05 15:50:00,137.17,137.33,136.85,136.85,103330.0,136.542,136.7012,136.2234,136.2234,103330.0
2022-08-08 09:30:00,137.94,139.76,137.5,139.41,34282.0,137.3085,139.1201,136.8705,138.7717,34282.0
2022-08-08 09:40:00,139.12,139.54,138.31,138.77,25279.0,138.4831,138.9011,137.6768,138.1347,25279.0
2022-08-08 09:50:00,138.88,138.88,138.08,138.63,33804.0,138.2441,138.2441,137.4478,137.9953,33804.0
2022-08-08 10:00:00,138.91,139.13,138.68,139.07,11497.0,138.274,138.493,138.0451,138.4333,11497.0
2022-08-08 10:10:00,138.83,139.22,138.75,138.86,15570.0,138.1944,138.5826,138.1147,138.2242,15570.0
2022-08-08 10:20:00,138.88,139.13,138.47,138.75,15339.0,138.2441,138.493,137.836,138.1147,15339.0
2022-08-08 10:30:00,138.81,138.98,138.3,138.69,11909.0,138.1745,138.3437,137.6668,138.055,11909.0
2022-08-08 10:40:00,138.53,138.61,138.38,138.5,18282.0,137.8958,137.9754,137.7464,137.8659,18282.0
2022-08-08 10:50:00,138.47,138.6,138.39,138.41,13318.0,137.836,137.9654,137.7564,137.7763,13318.0
2022-08-08 11:00:00,138.41,138.51,138.25,138.42,15171.0,137.7763,137.8758,137.617,137.7863,15171.0
2022-08-08 11:10:00,138.47,138.48,137.9,137.97,19083.0,137.836,137.846,137.2686,137.3383,19083.0
2022-08-08 11:20:00,137.95,138.17,137.91,137.97,15890.0,137.3184,137.5374,137.2786,137.3383,15890.0
2022-08-08 11:30:00,138.03,138.18,137.7,137.75,16664.0,137.398,137.5474,137.0696,137.1193,16664.0
2022-08-08 11:40:00,137.79,137.96,137.53,137.84,19362.0,137.1591,137.3284,136.9003,137.2089,19362.0
2022-08-08 11:50:00,137.86,138.35,137.83,138.18,10332.0,137.2288,137.7166,137.199,137.5474,10332.0
2022-08-08 12:00:00,138.22,138.42,138.06,138.06,16159.0,137.5872,137.7863,137.4279,137.4279,16159.0
2022-08-08 12:10:00,138.19,138.23,137.73,137.84,16914.0,137.5573,137.5971,137.0994,137.2089,16914.0
2022-08-08 12:20:00,137.78,138.39,137.78,138.22,9797.0,137.1492,137.7564,137.1492,137.5872,9797.0
2022-08-08 12:30:00,138.11,138.44,137.75,138.44,17274.0,137.4777,137.8062,137.1193,137.8062,17274.0
2022-08-08 12:40:00,138.37,138.89,138.37,138.88,24948.0,137.7365,138.2541,137.7365,138.2441,24948.0
2022-08-08 12:50:00,138.93,139.03,138.73,138.81,10081.0,138.2939,138.3935,138.0948,138.1745,10081.0
2022-08-08 13:00:00,138.94,139.16,138.77,139.06,8724.0,138.3039,138.5229,138.1347,138.4233,8724.0
2022-08-08 13:10:00,139.09,139.2,139.04,139.11,7109.0,138.4532,138.5627,138.4034,138.4731,7109.0
2022-08-08 13:20:00,139.08,139.37,138.94,138.99,32936.0,138.4432,138.7319,138.3039,138.3536,32936.0
2022-08-08 13:30:00,138.9,139.25,138.88,139.03,7380.0,138.2641,138.6125,138.2441,138.3935,7380.0
2022-08-08 13:40:00,138.92,139.23,138.91,139.22,6525.0,138.284,138.5925,138.274,138.5826,6525.0
2022-08-08 13:50:00,139.16,139.35,138.97,139.28,8474.0,138.5229,138.712,138.3337,138.6423,8474.0
2022-08-08 14:00:00,139.24,139.36,138.81,139.0,42622.0,138.6025,138.722,138.1745,138.3636,42622.0
2022-08-08 14:10:00,139.08,139.08,138.36,138.59,6297.0,138.4432,138.4432,137.7265,137.9555,6297.0
2022-08-08 14:20:00,138.65,138.65,137.8,137.8,9562.0,138.0152,138.0152,137.1691,137.1691,9562.0
2022-08-08 14:30:00,137.94,137.99,137.39,137.72,11450.0,137.3085,137.3582,136.761,137.0895,11450.0
2022-08-08 14:40:00,137.73,137.87,137.64,137.78,7212.0,137.0994,137.2388,137.0098,137.1492,7212.0
2022-08-08 14:50:00,137.78,137.78,137.35,137.63,8084.0,137.1492,137.1492,136.7212,136.9999,8084.0
2022-08-08 15:00:00,137.52,138.0,137.52,137.94,6315.0,136.8904,137.3682,136.8904,137.3085,6315.0
2022-08-08 15:10:00,138.0,138.0,137.49,137.65,15081.0,137.3682,137.3682,136.8605,137.0198,15081.0
2022-08-08 15:20:00,137.61,137.92,137.61,137.8,9838.0,136.98,137.2885,136.98,137.1691,9838.0
2022-08-08 15:30:00,137.8,137.81,137.43,137.48,13204.0,137.1691,137.179,136.8008,136.8506,13204.0
2022-08-08 15:40:00,137.47,137.7,137.39,137.54,34918.0,136.8406,137.0696,136.761,136.9103,34918.0
2022-08-08 15:50:00,137.53,137.57,137.18,137.25,108687.0,136.9003,136.9401,136.5519,136.6216,108687.0
2022-08-09 09:30:00,136.84,137.56,135.58,137.14,19849.0,136.2135,136.9302,134.9593,136.5121,19849.0
2022-08-09 09:40:00,137.14,137.92,136.92,137.03,17163.0,136.5121,137.2885,136.2931,136.4026,17163.0
2022-08-09 09:50:00,137.38,137.49,136.48,137.23,11027.0,136.751,136.8605,135.8551,136.6017,11027.0
2022-08-09 10:00:00,137.15,137.55,136.91,136.97,5271.0,136.5221,136.9202,136.2832,136.3429,5271.0
2022-08-09 10:10:00,136.93,137.14,136.46,136.65,10067.0,136.3031,136.5121,135.8352,136.0244,10067.0
2022-08-09 10:20:00,136.74,137.18,136.56,137.17,11497.0,136.1139,136.5519,135.9348,136.542,11497.0
2022-08-09 10:30:00,137.1,137.65,137.06,137.61,7809.0,136.4723,137.0198,136.4325,136.98,7809.0
2022-08-09 10:40:00,137.61,137.75,137.26,137.26,7112.0,136.98,137.1193,136.6316,136.6316,7112.0
2022-08-09 10:50:00,137.49,137.52,136.93,137.06,4699.0,136.8605,136.8904,136.3031,136.4325,4699.0
2022-08-09 11:00:00,137.05,137.09,136.44,136.66,6039.0,136.4225,136.4623,135.8153,136.0343,6039.0
2022-08-09 11:10:00,136.51,136.77,136.31,136.71,12131.0,135.885,136.1438,135.6859,136.0841,12131.0
2022-08-09 11:20:00,136.8,137.08,136.56,136.59,10073.0,136.1737,136.4524,135.9348,135.9646,10073.0
2022-08-09 11:30:00,136.64,136.66,136.45,136.49,3800.0,136.0144,136.0343,135.8253,135.8651,3800.0
2022-08-09 11:40:00,136.57,136.6,136.42,136.53,6617.0,135.9447,135.9746,135.7954,135.9049,6617.0
2022-08-09 11:50:00,136.42,136.59,136.24,136.56,6079.0,135.7954,135.9646,135.6162,135.9348,6079.0
2022-08-09 12:00:00,136.59,136.87,136.37,136.8,4285.0,135.9646,136.2434,135.7456,136.1737,4285.0
2022-08-09 12:10:00,136.68,136.97,136.56,136.79,3302.0,136.0542,136.3429,135.9348,136.1637,3302.0
2022-08-09 12:20:00,136.82,136.9,136.41,136.55,4875.0,136.1936,136.2732,135.7855,135.9248,4875.0
2022-08-09 12:30:00,136.44,136.49,136.22,136.34,6153.0,135.8153,135.8651,135.5963,135.7158,6153.0
2022-08-09 12:40:00,136.22,136.27,135.85,135.85,9399.0,135.5963,135.6461,135.228,135.228,9399.0
2022-08-09 12:50:00,135.94,136.03,135.8,135.94,7426.0,135.3176,135.4072,135.1783,135.3176,7426.0
2022-08-09 13:00:00,136.0,136.06,135.86,135.94,4445.0,135.3773,135.4371,135.238,135.3176,4445.0
2022-08-09 13:10:00,136.04,136.22,135.95,136.14,6015.0,135.4172,135.5963,135.3276,135.5167,6015.0
2022-08-09 13:20:00,136.13,136.54,136.06,136.54,5575.0,135.5067,135.9149,135.4371,135.9149,5575.0
2022-08-09 13:30:00,136.51,136.51,136.25,136.37,4420.0,135.885,135.885,135.6262,135.7456,4420.0
2022-08-09 13:40:00,136.25,136.47,136.25,136.46,5593.0,135.6262,135.8452,135.6262,135.8352,5593.0
2022-08-09 13:50:00,136.52,136.58,136.34,136.36,3182.0,135.895,135.9547,135.7158,135.7357,3182.0
2022-08-09 14:00:00,136.4,136.5,136.3,136.43,5432.0,135.7755,135.875,135.676,135.8054,5432.0
2022-08-09 14:10:00,136.47,136.47,136.14,136.14,5797.0,135.8452,135.8452,135.5167,135.5167,5797.0
2022-08-09 14:20:00,136.18,136.19,135.87,136.04,4823.0,135.5565,135.5665,135.2479,135.4172,4823.0
2022-08-09 14:30:00,136.0,136.16,135.87,135.96,14107.0,135.3773,135.5366,135.2479,135.3375,14107.0
2022-08-09 14:40:00,135.96,136.07,135.82,136.05,7538.0,135.3375,135.447,135.1982,135.4271,7538.0
2022-08-09 14:50:00,136.04,136.25,135.98,136.15,3979.0,135.4172,135.6262,135.3574,135.5266,3979.0
2022-08-09 15:00:00,136.18,136.18,135.97,136.04,6058.0,135.5565,135.5565,135.3475,135.4172,6058.0
2022-08-09 15:10:00,135.97,136.12,135.7,136.12,9654.0,135.3475,135.4968,135.0787,135.4968,9654.0
2022-08-09 15:20:00,136.08,136.28,136.05,136.17,7209.0,135.457,135.6561,135.4271,135.5466,7209.0
2022-08-09 15:30:00,136.2,136.22,136.04,136.1,15092.0,135.5764,135.5963,135.4172,135.4769,15092.0
2022-08-09 15:40:00,136.12,136.17,135.78,135.92,19288.0,135.4968,135.5466,135.1583,135.2977,19288.0
2022-08-09 15:50:00,136.04,136.1,135.61,135.85,65683.0,135.4172,135.4769,134.9891,135.228,65683.0
2022-08-10 09:30:00,137.79,139.0,137.56,138.86,19997.0,137.1591,138.3636,136.9302,138.2242,19997.0
2022-08-10 09:40:00,138.87,138.97,138.02,138.81,9784.0,138.2342,138.3337,137.3881,138.1745,9784.0
2022-08-10 09:50:00,138.69,138.72,137.82,138.08,9156.0,138.055,138.0849,137.189,137.4478,9156.0
2022-08-10 10:00:00,138.13,138.97,138.12,138.8,9819.0,137.4976,138.3337,137.4876,138.1645,9819.0
2022-08-10 10:10:00,138.73,138.96,138.17,138.17,13644.0,138.0948,138.3238,137.5374,137.5374,13644.0
2022-08-10 10:20:00,138.17,138.6,138.17,138.53,8011.0,137.5374,137.9654,137.5374,137.8958,8011.0
2022-08-10 10:30:00,138.61,139.53,138.61,139.51,6027.0,137.9754,138.8912,137.9754,138.8713,6027.0
2022-08-10 10:40:00,139.53,139.84,139.38,139.46,9850.0,138.8912,139.1998,138.7419,138.8215,9850.0
2022-08-10 10:50:00,139.34,139.35,138.79,139.15,29984.0,138.702,138.712,138.1546,138.5129,29984.0
2022-08-10 11:00:00,139.3,139.6,139.2,139.28,29309.0,138.6622,138.9609,138.5627,138.6423,29309.0
2022-08-10 11:10:00,139.27,139.51,139.1,139.31,33380.0,138.6324,138.8713,138.4631,138.6722,33380.0
2022-08-10 11:20:00,139.36,140.53,139.34,140.37,85889.0,138.722,139.8866,138.702,139.7273,85889.0
2022-08-10 11:30:00,140.48,140.48,139.28,139.34,88404.0,139.8368,139.8368,138.6423,138.702,88404.0
2022-08-10 11:40:00,139.43,139.77,139.4,139.54,10743.0,138.7916,139.1301,138.7618,138.9011,10743.0
2022-08-10 11:50:00,139.54,139.6,139.15,139.44,10970.0,138.9011,138.9609,138.5129,138.8016,10970.0
2022-08-10 12:00:00,139.44,139.53,139.26,139.33,10216.0,138.8016,138.8912,138.6224,138.6921,10216.0
2022-08-10 12:10:00,139.36,139.66,139.36,139.44,18125.0,138.722,139.0206,138.722,138.8016,18125.0
2022-08-10 12:20:00,139.5,139.65,139.43,139.63,11185.0,138.8613,139.0106,138.7916,138.9907,11185.0
2022-08-10 12:30:00,139.69,139.98,139.59,139.93,11254.0,139.0504,139.3391,138.9509,139.2893,11254.0
2022-08-10 12:40:00,139.88,139.97,139.71,139.73,7426.0,139.2396,139.3292,139.0703,139.0903,7426.0
2022-08-10 12:50:00,139.78,139.92,139.69,139.82,14130.0,139.14,139.2794,139.0504,139.1798,14130.0
2022-08-10 13:00:00,139.82,140.2,139.79,140.2,4912.0,139.1798,139.5581,139.15,139.5581,4912.0
2022-08-10 13:10:00,140.2,140.23,140.04,140.09,5964.0,139.5581,139.588,139.3988,139.4486,5964.0
2022-08-10 13:20:00,140.06,140.27,139.96,140.1,8477.0,139.4187,139.6278,139.3192,139.4586,8477.0
2022-08-10 13:30:00,140.1,140.11,139.46,139.73,23104.0,139.4586,139.4685,138.8215,139.0903,23104.0
2022-08-10 13:40:00,139.72,140.06,139.61,140.0,8677.0,139.0803,139.4187,138.9708,139.359,8677.0
2022-08-10 13:50:00,140.05,140.13,139.95,140.02,16153.0,139.4088,139.4884,139.3093,139.3789,16153.0
2022-08-10 14:00:00,139.98,140.12,139.93,140.01,14198.0,139.3391,139.4785,139.2893,139.369,14198.0
2022-08-10 14:10:00,140.01,140.08,139.86,140.06,12153.0,139.369,139.4387,139.2197,139.4187,12153.0
2022-08-10 14:20:00,140.0,140.16,139.8,139.91,9576.0,139.359,139.5183,139.1599,139.2694,9576.0
2022-08-10 14:30:00,139.85,139.94,139.76,139.78,14023.0,139.2097,139.2993,139.1201,139.14,14023.0
2022-08-10 14:40:00,139.8,140.0,139.77,139.99,17662.0,139.1599,139.359,139.1301,139.3491,17662.0
2022-08-10 14:50:00,140.0,140.05,139.8,139.87,9960.0,139.359,139.4088,139.1599,139.2296,9960.0
2022-08-10 15:00:00,139.92,140.02,139.8,140.0,13840.0,139.2794,139.3789,139.1599,139.359,13840.0
2022-08-10 15:10:00,139.99,140.03,139.76,139.9,10867.0,139.3491,139.3889,139.1201,139.2595,10867.0
2022-08-10 15:20:00,139.86,140.26,139.79,140.17,12931.0,139.2197,139.6178,139.15,139.5282,12931.0
2022-08-10 15:30:00,140.15,140.16,139.89,140.16,23582.0,139.5083,139.5183,139.2495,139.5183,23582.0
2022-08-10 15:40:00,140.16,140.48,140.14,140.39,36484.0,139.5183,139.8368,139.4984,139.7472,36484.0
2022-08-10 15:50:00,140.42,140.5,140.13,140.2,110893.0,139.7771,139.8567,139.4884,139.5581,110893.0
2022-08-11 09:30:00,142.07,142.68,141.67,142.68,30907.0,141.4195,142.0268,141.0214,142.0268,30907.0
2022-08-11 09:40:00,142.66,142.74,142.0,142.67,13997.0,142.0068,142.0865,141.3499,142.0168,13997.0
2022-08-11 09:50:00,142.43,142.68,141.86,141.86,10271.0,141.7779,142.0268,141.2105,141.2105,10271.0
2022-08-11 10:00:00,141.69,141.8,141.13,141.13,15429.0,141.0413,141.1508,140.4838,140.4838,15429.0
2022-08-11 10:10:00,141.04,141.55,140.76,141.34,20081.0,140.3943,140.9019,140.1155,140.6929,20081.0
2022-08-11 10:20:00,141.42,141.43,141.08,141.1,13515.0,140.7725,140.7825,140.4341,140.454,13515.0
2022-08-11 10:30:00,141.26,141.66,141.19,141.38,9067.0,140.6133,141.0114,140.5436,140.7327,9067.0
2022-08-11 10:40:00,141.2,141.41,140.93,141.38,8966.0,140.5535,140.7626,140.2848,140.7327,8966.0
2022-08-11 10:50:00,141.38,141.75,141.37,141.45,7642.0,140.7327,141.101,140.7227,140.8024,7642.0
2022-08-11 11:00:00,141.51,141.69,141.39,141.49,10726.0,140.8621,141.0413,140.7427,140.8422,10726.0
2022-08-11 11:10:00,141.44,141.73,141.19,141.28,6019.0,140.7924,141.0811,140.5436,140.6332,6019.0
2022-08-11 11:20:00,141.25,141.76,141.25,141.76,6137.0,140.6033,141.111,140.6033,141.111,6137.0
2022-08-11 11:30:00,141.74,141.77,141.24,141.42,5929.0,141.0911,141.1209,140.5933,140.7725,5929.0
2022-08-11 11:40:00,141.47,141.56,141.11,141.11,7751.0,140.8223,140.9119,140.4639,140.4639,7751.0
2022-08-11 11:50:00,141.06,141.15,140.79,141.07,7378.0,140.4142,140.5038,140.1454,140.4241,7378.0
2022-08-11 12:00:00,141.06,141.27,141.01,141.1,5617.0,140.4142,140.6232,140.3644,140.454,5617.0
2022-08-11 12:10:00,141.06,141.14,140.86,141.0,6773.0,140.4142,140.4938,140.2151,140.3544,6773.0
2022-08-11 12:20:00,140.99,141.23,140.95,141.23,5543.0,140.3445,140.5834,140.3047,140.5834,5543.0
2022-08-11 12:30:00,141.22,141.48,141.22,141.48,3718.0,140.5734,140.8322,140.5734,140.8322,3718.0
2022-08-11 12:40:00,141.49,141.49,141.16,141.16,7053.0,140.8422,140.8422,140.5137,140.5137,7053.0
2022-08-11 12:50:00,141.1,141.88,141.1,141.85,23736.0,140.454,141.2304,140.454,141.2006,23736.0
2022-08-11 13:00:00,141.84,141.96,141.58,141.68,6647.0,141.1906,141.31,140.9318,141.0313,6647.0
2022-08-11 13:10:00,141.8,141.8,141.49,141.72,10314.0,141.1508,141.1508,140.8422,141.0711,10314.0
2022-08-11 13:20:00,141.71,141.94,141.62,141.74,9130.0,141.0612,141.2901,140.9716,141.0911,9130.0
2022-08-11 13:30:00,141.77,141.92,141.53,141.72,5897.0,141.1209,141.2702,140.882,141.0711,5897.0
2022-08-11 13:40:00,141.68,141.7,141.42,141.45,9259.0,141.0313,141.0512,140.7725,140.8024,9259.0
2022-08-11 13:50:00,141.47,141.53,141.4,141.49,5416.0,140.8223,140.882,140.7526,140.8422,5416.0
2022-08-11 14:00:00,141.49,141.55,141.37,141.48,5096.0,140.8422,140.9019,140.7227,140.8322,5096.0
2022-08-11 14:10:00,141.47,141.75,141.38,141.72,7884.0,140.8223,141.101,140.7327,141.0711,7884.0
2022-08-11 14:20:00,141.72,141.8,141.61,141.65,3658.0,141.0711,141.1508,140.9617,141.0015,3658.0
2022-08-11 14:30:00,141.66,141.69,141.38,141.38,6038.0,141.0114,141.0413,140.7327,140.7327,6038.0
2022-08-11 14:40:00,141.36,141.39,141.15,141.31,11817.0,140.7128,140.7427,140.5038,140.663,11817.0
2022-08-11 14:50:00,141.24,141.26,141.01,141.18,5922.0,140.5933,140.6133,140.3644,140.5336,5922.0
2022-08-11 15:00:00,141.15,141.45,141.06,141.31,7939.0,140.5038,140.8024,140.4142,140.663,7939.0
2022-08-11 15:10:00,141.31,141.48,140.96,141.33,12142.0,140.663,140.8322,140.3146,140.6829,12142.0
2022-08-11 15:20:00,141.32,141.53,141.2,141.43,11379.0,140.673,140.882,140.5535,140.7825,11379.0
2022-08-11 15:30:00,141.44,141.59,141.22,141.3,20189.0,140.7924,140.9417,140.5734,140.6531,20189.0
2022-08-11 15:40:00,141.28,141.31,141.04,141.14,24359.0,140.6332,140.663,140.3943,140.4938,24359.0
2022-08-11 15:50:00,141.14,141.4,141.14,141.23,95577.0,140.4938,140.7526,140.4938,140.5834,95577.0
2022-08-12 09:30:00,141.36,141.93,141.01,141.36,24767.0,140.7128,141.2802,140.3644,140.7128,24767.0
2022-08-12 09:40:00,141.41,141.94,141.14,141.31,4684.0,140.7626,141.2901,140.4938,140.663,4684.0
2022-08-12 09:50:00,141.44,141.9,141.32,141.9,3679.0,140.7924,141.2503,140.673,141.2503,3679.0
2022-08-12 10:00:00,141.61,141.84,141.29,141.65,3901.0,140.9617,141.1906,140.6431,141.0015,3901.0
2022-08-12 10:10:00,141.69,142.23,141.64,141.89,17447.0,141.0413,141.5788,140.9915,141.2404,17447.0
2022-08-12 10:20:00,141.96,143.27,141.71,142.49,37946.0,141.31,142.6141,141.0612,141.8376,37946.0
2022-08-12 10:30:00,142.55,142.69,142.29,142.39,13382.0,141.8973,142.0367,141.6385,141.7381,13382.0
2022-08-12 10:40:00,142.45,142.49,141.87,141.87,6050.0,141.7978,141.8376,141.2205,141.2205,6050.0
2022-08-12 10:50:00,141.93,141.99,141.6,141.63,8972.0,141.2802,141.3399,140.9517,140.9816,8972.0
2022-08-12 11:00:00,141.54,141.98,141.32,141.82,7936.0,140.892,141.33,140.673,141.1707,7936.0
2022-08-12 11:10:00,141.79,142.36,141.76,142.32,31121.0,141.1408,141.7082,141.111,141.6684,31121.0
2022-08-12 11:20:00,142.26,142.51,142.15,142.16,5117.0,141.6087,141.8575,141.4992,141.5091,5117.0
2022-08-12 11:30:00,142.21,142.28,141.99,142.03,7183.0,141.5589,141.6286,141.3399,141.3797,7183.0
2022-08-12 11:40:00,141.99,142.0,141.84,141.92,5301.0,141.3399,141.3499,141.1906,141.2702,5301.0
2022-08-12 11:50:00,141.92,142.07,141.75,141.75,4440.0,141.2702,141.4195,141.101,141.101,4440.0
2022-08-12 12:00:00,141.81,141.92,141.73,141.82,8710.0,141.1607,141.2702,141.0811,141.1707,8710.0
2022-08-12 12:10:00,141.85,142.07,141.85,141.9,5764.0,141.2006,141.4195,141.2006,141.2503,5764.0
2022-08-12 12:20:00,141.98,142.1,141.89,142.1,7793.0,141.33,141.4494,141.2404,141.4494,7793.0
2022-08-12 12:30:00,142.15,142.28,142.03,142.16,3616.0,141.4992,141.6286,141.3797,141.5091,3616.0
2022-08-12 12:40:00,142.14,142.18,141.84,141.88,5134.0,141.4892,141.529,141.1906,141.2304,5134.0
2022-08-12 12:50:00,141.9,142.07,141.86,142.05,10554.0,141.2503,141.4195,141.2105,141.3996,10554.0
2022-08-12 13:00:00,142.15,142.61,142.0,142.31,13653.0,141.4992,141.9571,141.3499,141.6584,13653.0
2022-08-12 13:10:00,142.34,142.34,142.05,142.12,2515.0,141.6883,141.6883,141.3996,141.4693,2515.0
2022-08-12 13:20:00,142.13,142.15,141.83,141.89,10947.0,141.4793,141.4992,141.1806,141.2404,10947.0
2022-08-12 13:30:00,141.95,142.05,141.93,142.02,7340.0,141.3001,141.3996,141.2802,141.3698,7340.0
2022-08-12 13:40:00,141.96,142.08,141.96,141.99,3980.0,141.31,141.4295,141.31,141.3399,3980.0
2022-08-12 13:50:00,142.04,142.15,142.04,142.11,4472.0,141.3897,141.4992,141.3897,141.4594,4472.0
2022-08-12 14:00:00,142.05,142.1,141.98,142.03,4145.0,141.3996,141.4494,141.33,141.3797,4145.0
2022-08-12 14:10:00,142.01,142.26,141.92,142.22,4516.0,141.3598,141.6087,141.2702,141.5689,4516.0
2022-08-12 14:20:00,142.24,142.38,142.17,142.37,3971.0,141.5888,141.7281,141.5191,141.7182,3971.0
2022-08-12 14:30:00,142.42,142.86,142.42,142.76,7618.0,141.7679,142.2059,141.7679,142.1064,7618.0
2022-08-12 14:40:00,142.78,142.93,142.71,142.87,9403.0,142.1263,142.2756,142.0566,142.2159,9403.0
2022-08-12 14:50:00,142.89,143.16,142.82,143.16,12380.0,142.2358,142.5046,142.1661,142.5046,12380.0
2022-08-12 15:00:00,143.09,143.25,142.96,143.25,23080.0,142.4349,142.5941,142.3055,142.5941,23080.0
2022-08-12 15:10:00,143.25,143.54,143.2,143.44,6513.0,142.5941,142.8828,142.5444,142.7833,6513.0
2022-08-12 15:20:00,143.46,143.46,143.2,143.35,6246.0,142.8032,142.8032,142.5444,142.6937,6246.0
2022-08-12 15:30:00,143.4,143.5,143.32,143.37,10318.0,142.7435,142.843,142.6638,142.7136,10318.0
2022-08-12 15:40:00,143.38,143.63,143.38,143.46,15984.0,142.7235,142.9724,142.7235,142.8032,15984.0
2022-08-12 15:50:00,143.48,143.52,143.24,143.45,93908.0,142.8231,142.8629,142.5842,142.7932,93908.0
2022-08-15 09:30:00,142.15,143.07,141.8,142.76,16277.0,141.4992,142.415,141.1508,142.1064,16277.0
2022-08-15 09:40:00,142.81,143.3,142.25,142.85,9815.0,142.1562,142.6439,141.5987,142.196,9815.0
2022-08-15 09:50:00,142.72,142.91,142.25,142.53,6863.0,142.0666,142.2557,141.5987,141.8774,6863.0
2022-08-15 10:00:00,142.73,143.03,142.36,142.37,8505.0,142.0765,142.3751,141.7082,141.7182,8505.0
2022-08-15 10:10:00,142.33,142.38,141.85,142.38,8385.0,141.6784,141.7281,141.2006,141.7281,8385.0
2022-08-15 10:20:00,142.43,142.43,141.66,141.96,9693.0,141.7779,141.7779,141.0114,141.31,9693.0
2022-08-15 10:30:00,142.04,142.58,141.96,142.11,5576.0,141.3897,141.9272,141.31,141.4594,5576.0
2022-08-15 10:40:00,142.19,142.72,142.18,142.47,3354.0,141.539,142.0666,141.529,141.8177,3354.0
2022-08-15 10:50:00,142.34,142.43,142.11,142.3,4107.0,141.6883,141.7779,141.4594,141.6485,4107.0
2022-08-15 11:00:00,142.24,142.52,141.91,141.91,7951.0,141.5888,141.8675,141.2603,141.2603,7951.0
2022-08-15 11:10:00,141.92,142.09,141.73,141.86,8826.0,141.2702,141.4395,141.0811,141.2105,8826.0
2022-08-15 11:20:00,141.84,141.89,141.55,141.69,6842.0,141.1906,141.2404,140.9019,141.0413,6842.0
2022-08-15 11:30:00,141.66,141.84,141.6,141.69,5415.0,141.0114,141.1906,140.9517,141.0413,5415.0
2022-08-15 11:40:00,141.67,141.69,141.32,141.63,7765.0,141.0214,141.0413,140.673,140.9816,7765.0
2022-08-15 11:50:00,141.69,142.1,141.61,142.1,2621.0,141.0413,141.4494,140.9617,141.4494,2621.0
2022-08-15 12:00:00,141.98,142.19,141.89,141.94,4657.0,141.33,141.539,141.2404,141.2901,4657.0
2022-08-15 12:10:00,141.91,142.3,141.91,142.11,4634.0,141.2603,141.6485,141.2603,141.4594,4634.0
2022-08-15 12:20:00,142.14,142.27,142.02,142.25,4550.0,141.4892,141.6186,141.3698,141.5987,4550.0
2022-08-15 12:30:00,142.33,142.37,142.21,142.21,2348.0,141.6784,141.7182,141.5589,141.5589,2348.0
2022-08-15 12:40:00,142.21,142.33,142.09,142.17,2364.0,141.5589,141.6784,141.4395,141.5191,2364.0
2022-08-15 12:50:00,142.14,142.37,142.09,142.18,3671.0,141.4892,141.7182,141.4395,141.529,3671.0
2022-08-15 13:00:00,142.13,142.25,142.05,142.25,3869.0,141.4793,141.5987,141.3996,141.5987,3869.0
2022-08-15 13:10:00,142.19,142.27,142.08,142.08,3293.0,141.539,141.6186,141.4295,141.4295,3293.0
2022-08-15 13:20:00,142.08,142.27,142.07,142.18,3360.0,141.4295,141.6186,141.4195,141.529,3360.0
2022-08-15 13:30:00,142.18,142.25,141.98,141.98,2817.0,141.529,141.5987,141.33,141.33,2817.0
2022-08-15 13:40:00,141.95,142.1,141.91,142.04,6145.0,141.3001,141.4494,141.2603,141.3897,6145.0
2022-08-15 13:50:00,142.06,142.35,142.06,142.31,4553.0,141.4096,141.6983,141.4096,141.6584,4553.0
2022-08-15 14:00:00,142.31,142.38,142.16,142.16,3774.0,141.6584,141.7281,141.5091,141.5091,3774.0
2022-08-15 14:10:00,142.14,142.59,142.14,142.53,2905.0,141.4892,141.9372,141.4892,141.8774,2905.0
2022-08-15 14:20:00,142.51,142.62,142.42,142.57,4742.0,141.8575,141.967,141.7679,141.9173,4742.0
2022-08-15 14:30:00,142.58,142.93,142.56,142.87,4436.0,141.9272,142.2756,141.9073,142.2159,4436.0
2022-08-15 14:40:00,142.91,143.02,142.84,143.02,4070.0,142.2557,142.3652,142.186,142.3652,4070.0
2022-08-15 14:50:00,142.98,143.12,142.95,143.08,3927.0,142.3254,142.4647,142.2955,142.4249,3927.0
2022-08-15 15:00:00,143.11,143.27,143.04,143.17,4200.0,142.4548,142.6141,142.3851,142.5145,4200.0
2022-08-15 15:10:00,143.14,143.32,143.14,143.23,3050.0,142.4846,142.6638,142.4846,142.5742,3050.0
2022-08-15 15:20:00,143.3,143.43,143.25,143.41,4158.0,142.6439,142.7733,142.5941,142.7534,4158.0
2022-08-15 15:30:00,143.41,143.46,143.24,143.33,6777.0,142.7534,142.8032,142.5842,142.6738,6777.0
2022-08-15 15:40:00,143.28,143.28,142.99,143.05,18462.0,142.624,142.624,142.3353,142.3951,18462.0
2022-08-15 15:50:00,143.05,143.19,142.86,142.96,50860.0,142.3951,142.5344,142.2059,142.3055,50860.0
2022-08-16 09:30:00,142.73,144.07,142.06,143.83,19829.0,142.0765,143.4104,141.4096,143.1715,19829.0
2022-08-16 09:40:00,143.69,143.82,143.01,143.07,12195.0,143.0321,143.1615,142.3552,142.415,12195.0
2022-08-16 09:50:00,143.31,143.69,143.13,143.14,16585.0,142.6539,143.0321,142.4747,142.4846,16585.0
2022-08-16 10:00:00,143.14,143.28,142.86,143.01,16652.0,142.4846,142.624,142.2059,142.3552,16652.0
2022-08-16 10:10:00,143.02,143.31,143.02,143.19,9364.0,142.3652,142.6539,142.3652,142.5344,9364.0
2022-08-16 10:20:00,143.04,143.19,142.87,142.94,11451.0,142.3851,142.5344,142.2159,142.2856,11451.0
2022-08-16 10:30:00,142.91,142.93,142.12,142.43,5638.0,142.2557,142.2756,141.4693,141.7779,5638.0
2022-08-16 10:40:00,142.42,142.87,142.3,142.87,3129.0,141.7679,142.2159,141.6485,142.2159,3129.0
2022-08-16 10:50:00,142.9,143.08,142.27,142.27,4768.0,142.2457,142.4249,141.6186,141.6186,4768.0
2022-08-16 11:00:00,142.24,142.37,142.16,142.25,2688.0,141.5888,141.7182,141.5091,141.5987,2688.0
2022-08-16 11:10:00,142.31,142.74,142.3,142.63,9379.0,141.6584,142.0865,141.6485,141.977,9379.0
2022-08-16 11:20:00,142.55,142.76,142.5,142.57,5678.0,141.8973,142.1064,141.8476,141.9173,5678.0
2022-08-16 11:30:00,142.56,142.92,142.56,142.92,3737.0,141.9073,142.2657,141.9073,142.2657,3737.0
2022-08-16 11:40:00,142.92,142.95,142.75,142.87,9869.0,142.2657,142.2955,142.0964,142.2159,9869.0
2022-08-16 11:50:00,142.86,143.15,142.83,143.15,1247.0,142.2059,142.4946,142.1761,142.4946,1247.0
2022-08-16 12:00:00,143.25,143.25,143.12,143.15,1163.0,142.5941,142.5941,142.4647,142.4946,1163.0
2022-08-16 12:10:00,143.23,143.28,142.99,143.19,12354.0,142.5742,142.624,142.3353,142.5344,12354.0
2022-08-16 12:20:00,143.19,143.47,143.07,143.41,5880.0,142.5344,142.8131,142.415,142.7534,5880.0
2022-08-16 12:30:00,143.41,143.47,143.06,143.06,14126.0,142.7534,142.8131,142.405,142.405,14126.0
2022-08-16 12:40:00,143.13,143.14,142.55,142.55,2742.0,142.4747,142.4846,141.8973,141.8973,2742.0
2022-08-16 12:50:00,142.61,142.69,142.37,142.69,7906.0,141.9571,142.0367,141.7182,142.0367,7906.0
2022-08-16 13:00:00,142.67,142.99,142.5,142.96,4462.0,142.0168,142.3353,141.8476,142.3055,4462.0
2022-08-16 13:10:00,142.82,142.96,142.73,142.96,3259.0,142.1661,142.3055,142.0765,142.3055,3259.0
2022-08-16 13:20:00,142.99,143.12,142.96,143.04,3581.0,142.3353,142.4647,142.3055,142.3851,3581.0
2022-08-16 13:30:00,143.09,143.22,142.93,143.14,7914.0,142.4349,142.5643,142.2756,142.4846,7914.0
2022-08-16 13:40:00,143.1,143.1,142.95,143.02,5134.0,142.4448,142.4448,142.2955,142.3652,5134.0
2022-08-16 13:50:00,143.05,143.19,142.97,143.05,6951.0,142.3951,142.5344,142.3154,142.3951,6951.0
2022-08-16 14:00:00,143.05,143.05,142.79,142.95,8027.0,142.3951,142.3951,142.1362,142.2955,8027.0
2022-08-16 14:10:00,142.98,143.08,142.91,143.06,15366.0,142.3254,142.4249,142.2557,142.405,15366.0
2022-08-16 14:20:00,143.13,143.15,142.77,142.83,10685.0,142.4747,142.4946,142.1163,142.1761,10685.0
2022-08-16 14:30:00,142.87,142.87,142.3,142.36,14237.0,142.2159,142.2159,141.6485,141.7082,14237.0
2022-08-16 14:40:00,142.34,142.37,142.07,142.35,26364.0,141.6883,141.7182,141.4195,141.6983,26364.0
2022-08-16 14:50:00,142.38,142.61,142.33,142.54,10121.0,141.7281,141.9571,141.6784,141.8874,10121.0
2022-08-16 15:00:00,142.5,142.62,142.36,142.49,16916.0,141.8476,141.967,141.7082,141.8376,16916.0
2022-08-16 15:10:00,142.49,142.57,142.12,142.16,14739.0,141.8376,141.9173,141.4693,141.5091,14739.0
2022-08-16 15:20:00,142.16,142.4,142.09,142.38,13147.0,141.5091,141.748,141.4395,141.7281,13147.0
2022-08-16 15:30:00,142.35,142.5,142.32,142.38,16789.0,141.6983,141.8476,141.6684,141.7281,16789.0
2022-08-16 15:40:00,142.36,142.49,142.2,142.37,20767.0,141.7082,141.8376,141.5489,141.7182,20767.0
2022-08-16 15:50:00,142.35,142.6,142.22,142.43,98968.0,141.6983,141.9471,141.5689,141.7779,98968.0
2022-08-17 09:30:00,141.25,141.5,140.5,140.97,20953.0,140.6033,140.8522,139.8567,140.3246,20953.0
2022-08-17 09:40:00,141.08,141.81,140.85,141.72,23324.0,140.4341,141.1607,140.2051,141.0711,23324.0
2022-08-17 09:50:00,141.63,141.64,140.83,140.97,19663.0,140.9816,140.9915,140.1852,140.3246,19663.0
2022-08-17 10:00:00,140.94,141.55,140.42,141.21,16399.0,140.2947,140.9019,139.7771,140.5635,16399.0
2022-08-17 10:10:00,141.11,141.11,140.5,141.0,8005.0,140.4639,140.4639,139.8567,140.3544,8005.0
2022-08-17 10:20:00,141.0,141.64,140.99,141.64,7055.0,140.3544,140.9915,140.3445,140.9915,7055.0
2022-08-17 10:30:00,141.55,141.64,141.4,141.52,4106.0,140.9019,140.9915,140.7526,140.8721,4106.0
2022-08-17 10:40:00,141.6,141.99,141.59,141.88,5228.0,140.9517,141.3399,140.9417,141.2304,5228.0
2022-08-17 10:50:00,141.87,141.95,141.39,141.39,7488.0,141.2205,141.3001,140.7427,140.7427,7488.0
2022-08-17 11:00:00,141.39,141.43,141.21,141.21,10245.0,140.7427,140.7825,140.5635,140.5635,10245.0
2022-08-17 11:10:00,141.21,141.46,141.15,141.24,9265.0,140.5635,140.8123,140.5038,140.5933,9265.0
2022-08-17 11:20:00,141.24,141.73,141.21,141.65,13934.0,140.5933,141.0811,140.5635,141.0015,13934.0
2022-08-17 11:30:00,141.71,141.79,141.41,141.47,27070.0,141.0612,141.1408,140.7626,140.8223,27070.0
2022-08-17 11:40:00,141.47,141.56,141.28,141.37,8383.0,140.8223,140.9119,140.6332,140.7227,8383.0
2022-08-17 11:50:00,141.36,141.55,141.28,141.47,16932.0,140.7128,140.9019,140.6332,140.8223,16932.0
2022-08-17 12:00:00,141.44,141.57,141.12,141.53,20721.0,140.7924,140.9218,140.4739,140.882,20721.0
2022-08-17 12:10:00,141.53,141.76,141.51,141.69,3548.0,140.882,141.111,140.8621,141.0413,3548.0
2022-08-17 12:20:00,141.72,142.16,141.72,142.12,13616.0,141.0711,141.5091,141.0711,141.4693,13616.0
2022-08-17 12:30:00,142.18,142.54,142.18,142.46,3614.0,141.529,141.8874,141.529,141.8078,3614.0
2022-08-17 12:40:00,142.41,142.57,142.37,142.54,4803.0,141.758,141.9173,141.7182,141.8874,4803.0
2022-08-17 12:50:00,142.6,142.61,142.48,142.56,4184.0,141.9471,141.9571,141.8277,141.9073,4184.0
2022-08-17 13:00:00,142.56,142.63,142.29,142.29,5504.0,141.9073,141.977,141.6385,141.6385,5504.0
2022-08-17 13:10:00,142.35,142.65,142.35,142.46,4805.0,141.6983,141.9969,141.6983,141.8078,4805.0
2022-08-17 13:20:00,142.43,142.92,142.43,142.92,2235.0,141.7779,142.2657,141.7779,142.2657,2235.0
2022-08-17 13:30:00,142.81,143.07,142.69,142.8,7903.0,142.1562,142.415,142.0367,142.1462,7903.0
2022-08-17 13:40:00,142.84,142.84,142.6,142.7,1601.0,142.186,142.186,141.9471,142.0467,1601.0
2022-08-17 13:50:00,142.79,142.91,142.74,142.79,3391.0,142.1362,142.2557,142.0865,142.1362,3391.0
2022-08-17 14:00:00,142.73,143.28,142.73,143.16,9131.0,142.0765,142.624,142.0765,142.5046,9131.0
2022-08-17 14:10:00,143.07,143.57,143.0,143.43,5821.0,142.415,142.9127,142.3453,142.7733,5821.0
2022-08-17 14:20:00,143.48,143.53,143.22,143.53,5004.0,142.8231,142.8729,142.5643,142.8729,5004.0
2022-08-17 14:30:00,143.49,143.64,143.44,143.58,5659.0,142.833,142.9824,142.7833,142.9226,5659.0
2022-08-17 14:40:00,143.61,143.61,143.24,143.45,5758.0,142.9525,142.9525,142.5842,142.7932,5758.0
2022-08-17 14:50:00,143.47,143.49,143.22,143.22,8498.0,142.8131,142.833,142.5643,142.5643,8498.0
2022-08-17 15:00:00,143.28,143.6,143.26,143.39,9789.0,142.624,142.9425,142.6041,142.7335,9789.0
2022-08-17 15:10:00,143.43,143.46,142.91,143.06,6784.0,142.7733,142.8032,142.2557,142.405,6784.0
2022-08-17 15:20:00,143.05,143.46,142.99,143.46,11670.0,142.3951,142.8032,142.3353,142.8032,11670.0
2022-08-17 15:30:00,143.47,143.75,143.31,143.56,11926.0,142.8131,143.0919,142.6539,142.9027,11926.0
2022-08-17 15:40:00,143.57,143.85,143.37,143.53,26297.0,142.9127,143.1914,142.7136,142.8729,26297.0
2022-08-17 15:50:00,143.49,144.23,143.43,144.1,175231.0,142.833,143.5697,142.7733,143.4402,175231.0
2022-08-18 09:30:00,145.03,146.1,144.89,146.01,26266.0,144.366,145.4311,144.2266,145.3415,26266.0
2022-08-18 09:40:00,146.12,146.3,145.04,145.09,6532.0,145.451,145.6302,144.3759,144.4257,6532.0
2022-08-18 09:50:00,145.07,145.46,144.87,144.88,7140.0,144.4058,144.794,144.2067,144.2167,7140.0
2022-08-18 10:00:00,145.06,145.18,143.79,143.84,8928.0,144.3959,144.5153,143.1317,143.1814,8928.0
2022-08-18 10:10:00,143.93,144.07,143.65,144.0,8330.0,143.271,143.4104,142.9923,143.3407,8330.0
2022-08-18 10:20:00,144.06,144.36,144.02,144.2,6791.0,143.4004,143.6991,143.3606,143.5398,6791.0
2022-08-18 10:30:00,144.2,144.41,144.01,144.12,5986.0,143.5398,143.7488,143.3507,143.4602,5986.0
2022-08-18 10:40:00,144.18,144.65,144.17,144.65,4465.0,143.5199,143.9877,143.5099,143.9877,4465.0
2022-08-18 10:50:00,144.79,144.79,144.42,144.42,3244.0,144.1271,144.1271,143.7588,143.7588,3244.0
2022-08-18 11:00:00,144.47,144.53,143.96,144.2,8108.0,143.8086,143.8683,143.3009,143.5398,8108.0
2022-08-18 11:10:00,144.26,144.5,144.24,144.29,3247.0,143.5995,143.8384,143.5796,143.6294,3247.0
2022-08-18 11:20:00,144.31,144.51,144.26,144.41,2339.0,143.6493,143.8484,143.5995,143.7488,2339.0
2022-08-18 11:30:00,144.38,145.04,144.38,144.95,3963.0,143.719,144.3759,143.719,144.2864,3963.0
2022-08-18 11:40:00,144.99,145.02,144.76,144.77,8629.0,144.3262,144.356,144.0972,144.1072,8629.0
2022-08-18 11:50:00,144.75,144.81,144.53,144.58,5670.0,144.0873,144.147,143.8683,143.9181,5670.0
2022-08-18 12:00:00,144.58,145.04,144.49,144.95,21765.0,143.9181,144.3759,143.8285,144.2864,21765.0
2022-08-18 12:10:00,144.9,145.01,144.73,144.82,9620.0,144.2366,144.3461,144.0674,144.157,9620.0
2022-08-18 12:20:00,144.83,144.83,144.55,144.65,3977.0,144.1669,144.1669,143.8882,143.9877,3977.0
2022-08-18 12:30:00,144.68,144.7,144.46,144.55,5784.0,144.0176,144.0375,143.7986,143.8882,5784.0
2022-08-18 12:40:00,144.47,144.62,144.32,144.58,3232.0,143.8086,143.9579,143.6592,143.9181,3232.0
2022-08-18 12:50:00,144.52,144.59,144.34,144.4,4771.0,143.8583,143.928,143.6792,143.7389,4771.0
2022-08-18 13:00:00,144.4,144.68,144.38,144.68,6361.0,143.7389,144.0176,143.719,144.0176,6361.0
2022-08-18 13:10:00,144.71,144.71,144.33,144.49,8260.0,144.0475,144.0475,143.6692,143.8285,8260.0
2022-08-18 13:20:00,144.52,144.71,144.41,144.7,6010.0,143.8583,144.0475,143.7488,144.0375,6010.0
2022-08-18 13:30:00,144.61,144.95,144.36,144.95,6413.0,143.9479,144.2864,143.6991,144.2864,6413.0
2022-08-18 13:40:00,144.99,145.01,144.8,144.81,4087.0,144.3262,144.3461,144.137,144.147,4087.0
2022-08-18 13:50:00,144.81,145.15,144.8,145.07,3085.0,144.147,144.4854,144.137,144.4058,3085.0
2022-08-18 14:00:00,145.19,145.38,145.0,145.15,8444.0,144.5253,144.7144,144.3361,144.4854,8444.0
2022-08-18 14:10:00,145.18,145.33,145.16,145.3,4385.0,144.5153,144.6646,144.4954,144.6348,4385.0
2022-08-18 14:20:00,145.27,145.34,145.14,145.15,4800.0,144.6049,144.6746,144.4755,144.4854,4800.0
2022-08-18 14:30:00,145.1,145.1,144.9,144.95,4564.0,144.4357,144.4357,144.2366,144.2864,4564.0
2022-08-18 14:40:00,144.91,145.0,144.78,144.78,5784.0,144.2465,144.3361,144.1171,144.1171,5784.0
2022-08-18 14:50:00,144.8,144.9,144.73,144.78,11098.0,144.137,144.2366,144.0674,144.1171,11098.0
2022-08-18 15:00:00,144.77,144.86,144.77,144.8,6159.0,144.1072,144.1968,144.1072,144.137,6159.0
2022-08-18 15:10:00,144.75,144.91,144.75,144.88,8300.0,144.0873,144.2465,144.0873,144.2167,8300.0
2022-08-18 15:20:00,144.85,144.99,144.77,144.77,8300.0,144.1868,144.3262,144.1072,144.1072,8300.0
2022-08-18 15:30:00,144.78,144.89,144.71,144.84,13792.0,144.1171,144.2266,144.0475,144.1769,13792.0
2022-08-18 15:40:00,144.82,144.82,144.7,144.78,8246.0,144.157,144.157,144.0375,144.1171,8246.0
2022-08-18 15:50:00,144.77,144.77,144.41,144.54,54323.0,144.1072,144.1072,143.7488,143.8782,54323.0
2022-08-19 09:30:00,143.56,144.0,142.42,143.08,49502.0,142.9027,143.3407,141.7679,142.4249,49502.0
2022-08-19 09:40:00,143.09,143.2,142.8,143.01,9061.0,142.4349,142.5444,142.1462,142.3552,9061.0
2022-08-19 09:50:00,142.96,143.44,142.65,142.71,10741.0,142.3055,142.7833,141.9969,142.0566,10741.0
2022-08-19 10:00:00,142.81,143.38,142.81,143.06,9647.0,142.1562,142.7235,142.1562,142.405,9647.0
2022-08-19 10:10:00,142.95,143.0,142.74,142.98,3080.0,142.2955,142.3453,142.0865,142.3254,3080.0
2022-08-19 10:20:00,143.08,143.3,142.87,143.22,3000.0,142.4249,142.6439,142.2159,142.5643,3000.0
2022-08-19 10:30:00,143.31,143.4,143.1,143.22,4543.0,142.6539,142.7435,142.4448,142.5643,4543.0
2022-08-19 10:40:00,143.17,143.58,143.13,143.54,4983.0,142.5145,142.9226,142.4747,142.8828,4983.0
2022-08-19 10:50:00,143.48,143.48,143.14,143.15,3368.0,142.8231,142.8231,142.4846,142.4946,3368.0
2022-08-19 11:00:00,143.19,143.19,142.52,142.53,9450.0,142.5344,142.5344,141.8675,141.8774,9450.0
2022-08-19 11:10:00,142.49,142.68,142.42,142.59,2300.0,141.8376,142.0268,141.7679,141.9372,2300.0
2022-08-19 11:20:00,142.66,142.68,141.84,142.15,6819.0,142.0068,142.0268,141.1906,141.4992,6819.0
2022-08-19 11:30:00,142.17,142.18,141.81,142.0,6410.0,141.5191,141.529,141.1607,141.3499,6410.0
2022-08-19 11:40:00,142.07,142.34,141.98,142.31,16753.0,141.4195,141.6883,141.33,141.6584,16753.0
2022-08-19 11:50:00,142.2,142.29,142.12,142.19,3904.0,141.5489,141.6385,141.4693,141.539,3904.0
2022-08-19 12:00:00,142.14,142.17,141.94,142.0,5797.0,141.4892,141.5191,141.2901,141.3499,5797.0
2022-08-19 12:10:00,142.09,142.29,142.09,142.22,3742.0,141.4395,141.6385,141.4395,141.5689,3742.0
2022-08-19 12:20:00,142.21,142.25,141.85,141.9,8363.0,141.5589,141.5987,141.2006,141.2503,8363.0
2022-08-19 12:30:00,141.83,142.46,141.79,142.44,4029.0,141.1806,141.8078,141.1408,141.7879,4029.0
2022-08-19 12:40:00,142.46,142.56,142.21,142.21,7465.0,141.8078,141.9073,141.5589,141.5589,7465.0
2022-08-19 12:50:00,142.25,142.53,142.18,142.53,2700.0,141.5987,141.8774,141.529,141.8774,2700.0
2022-08-19 13:00:00,142.57,142.58,142.35,142.41,3618.0,141.9173,141.9272,141.6983,141.758,3618.0
2022-08-19 13:10:00,142.44,142.5,142.31,142.33,5237.0,141.7879,141.8476,141.6584,141.6784,5237.0
2022-08-19 13:20:00,142.32,142.37,142.21,142.37,2353.0,141.6684,141.7182,141.5589,141.7182,2353.0
2022-08-19 13:30:00,142.31,142.31,141.91,142.0,3640.0,141.6584,141.6584,141.2603,141.3499,3640.0
2022-08-19 13:40:00,142.0,142.27,141.91,142.22,9435.0,141.3499,141.6186,141.2603,141.5689,9435.0
2022-08-19 13:50:00,142.2,142.56,142.2,142.38,4301.0,141.5489,141.9073,141.5489,141.7281,4301.0
2022-08-19 14:00:00,142.35,142.51,142.24,142.32,6967.0,141.6983,141.8575,141.5888,141.6684,6967.0
2022-08-19 14:10:00,142.3,142.36,142.12,142.24,5501.0,141.6485,141.7082,141.4693,141.5888,5501.0
2022-08-19 14:20:00,142.2,142.33,142.16,142.33,3200.0,141.5489,141.6784,141.5091,141.6784,3200.0
2022-08-19 14:30:00,142.24,142.29,142.07,142.07,2623.0,141.5888,141.6385,141.4195,141.4195,2623.0
2022-08-19 14:40:00,142.06,142.23,142.0,142.22,2730.0,141.4096,141.5788,141.3499,141.5689,2730.0
2022-08-19 14:50:00,142.17,142.17,141.84,141.94,5479.0,141.5191,141.5191,141.1906,141.2901,5479.0
2022-08-19 15:00:00,141.91,142.0,141.84,141.87,3942.0,141.2603,141.3499,141.1906,141.2205,3942.0
2022-08-19 15:10:00,141.92,142.28,141.91,142.25,2370.0,141.2702,141.6286,141.2603,141.5987,2370.0
2022-08-19 15:20:00,142.2,142.37,142.11,142.13,6640.0,141.5489,141.7182,141.4594,141.4793,6640.0
2022-08-19 15:30:00,142.13,142.13,142.0,142.1,29685.0,141.4793,141.4793,141.3499,141.4494,29685.0
2022-08-19 15:40:00,142.1,142.39,142.01,142.36,34222.0,141.4494,141.7381,141.3598,141.7082,34222.0
2022-08-19 15:50:00,142.34,142.41,141.96,142.05,60420.0,141.6883,141.758,141.31,141.3996,60420.0
2022-08-22 09:30:00,139.82,140.75,138.92,140.55,24381.0,139.1798,140.1056,138.284,139.9065,24381.0
2022-08-22 09:40:00,140.46,142.27,140.45,142.27,10531.0,139.8169,141.6186,139.807,141.6186,10531.0
2022-08-22 09:50:00,142.35,142.35,140.96,141.5,23264.0,141.6983,141.6983,140.3146,140.8522,23264.0
2022-08-22 10:00:00,141.4,141.4,140.68,140.91,5941.0,140.7526,140.7526,140.0359,140.2649,5941.0
2022-08-22 10:10:00,141.01,141.18,140.88,141.02,11772.0,140.3644,140.5336,140.235,140.3744,11772.0
2022-08-22 10:20:00,140.99,141.16,140.83,140.87,27362.0,140.3445,140.5137,140.1852,140.225,27362.0
2022-08-22 10:30:00,140.82,141.27,140.81,141.18,3785.0,140.1753,140.6232,140.1653,140.5336,3785.0
2022-08-22 10:40:00,141.38,141.56,141.21,141.56,3717.0,140.7327,140.9119,140.5635,140.9119,3717.0
2022-08-22 10:50:00,141.5,141.58,141.06,141.08,2775.0,140.8522,140.9318,140.4142,140.4341,2775.0
2022-08-22 11:00:00,140.97,141.31,140.97,141.26,1860.0,140.3246,140.663,140.3246,140.6133,1860.0
2022-08-22 11:10:00,141.31,141.82,141.22,141.8,4579.0,140.663,141.1707,140.5734,141.1508,4579.0
2022-08-22 11:20:00,141.84,141.84,141.45,141.69,4920.0,141.1906,141.1906,140.8024,141.0413,4920.0
2022-08-22 11:30:00,141.69,141.99,141.67,141.69,5940.0,141.0413,141.3399,141.0214,141.0413,5940.0
2022-08-22 11:40:00,141.72,141.84,141.37,141.37,5880.0,141.0711,141.1906,140.7227,140.7227,5880.0
2022-08-22 11:50:00,141.4,141.58,141.23,141.29,4729.0,140.7526,140.9318,140.5834,140.6431,4729.0
2022-08-22 12:00:00,141.23,141.32,141.14,141.22,3938.0,140.5834,140.673,140.4938,140.5734,3938.0
2022-08-22 12:10:00,141.26,141.4,141.22,141.39,3633.0,140.6133,140.7526,140.5734,140.7427,3633.0
2022-08-22 12:20:00,141.39,141.59,141.25,141.25,5770.0,140.7427,140.9417,140.6033,140.6033,5770.0
2022-08-22 12:30:00,141.26,141.38,141.11,141.36,5169.0,140.6133,140.7327,140.4639,140.7128,5169.0
2022-08-22 12:40:00,141.41,141.41,140.99,141.21,3926.0,140.7626,140.7626,140.3445,140.5635,3926.0
2022-08-22 12:50:00,141.22,141.39,141.1,141.23,8134.0,140.5734,140.7427,140.454,140.5834,8134.0
2022-08-22 13:00:00,141.13,141.13,140.75,140.79,8369.0,140.4838,140.4838,140.1056,140.1454,8369.0
2022-08-22 13:10:00,140.67,140.67,140.29,140.43,4987.0,140.026,140.026,139.6477,139.7871,4987.0
2022-08-22 13:20:00,140.45,140.45,139.98,140.0,7000.0,139.807,139.807,139.3391,139.359,7000.0
2022-08-22 13:30:00,140.0,140.21,139.93,140.07,5775.0,139.359,139.5681,139.2893,139.4287,5775.0
2022-08-22 13:40:00,140.04,140.09,139.93,140.09,3701.0,139.3988,139.4486,139.2893,139.4486,3701.0
2022-08-22 13:50:00,140.08,140.28,140.08,140.12,5045.0,139.4387,139.6377,139.4387,139.4785,5045.0
2022-08-22 14:00:00,140.17,140.17,139.9,139.9,5276.0,139.5282,139.5282,139.2595,139.2595,5276.0
2022-08-22 14:10:00,139.88,139.99,139.77,139.97,7515.0,139.2396,139.3491,139.1301,139.3292,7515.0
2022-08-22 14:20:00,140.01,140.12,139.93,140.03,8057.0,139.369,139.4785,139.2893,139.3889,8057.0
2022-08-22 14:30:00,139.99,140.18,139.99,140.05,5640.0,139.3491,139.5382,139.3491,139.4088,5640.0
2022-08-22 14:40:00,140.04,140.06,139.9,139.99,5515.0,139.3988,139.4187,139.2595,139.3491,5515.0
2022-08-22 14:50:00,139.98,140.0,139.5,139.67,6683.0,139.3391,139.359,138.8613,139.0305,6683.0
2022-08-22 15:00:00,139.65,140.07,139.61,140.0,6264.0,139.0106,139.4287,138.9708,139.359,6264.0
2022-08-22 15:10:00,140.03,140.27,140.03,140.13,5421.0,139.3889,139.6278,139.3889,139.4884,5421.0
2022-08-22 15:20:00,140.13,140.18,140.01,140.04,8661.0,139.4884,139.5382,139.369,139.3988,8661.0
2022-08-22 15:30:00,140.02,140.4,140.02,140.38,12391.0,139.3789,139.7572,139.3789,139.7373,12391.0
2022-08-22 15:40:00,140.36,140.36,140.01,140.06,19734.0,139.7174,139.7174,139.369,139.4187,19734.0
2022-08-22 15:50:00,140.04,140.18,139.81,140.0,49438.0,139.3988,139.5382,139.1699,139.359,49438.0
2022-08-23 09:30:00,140.52,141.62,140.16,141.45,13101.0,139.8766,140.9716,139.5183,140.8024,13101.0
2022-08-23 09:40:00,141.34,142.33,141.18,142.22,7036.0,140.6929,141.6784,140.5336,141.5689,7036.0
2022-08-23 09:50:00,142.23,143.01,142.0,142.86,20891.0,141.5788,142.3552,141.3499,142.2059,20891.0
2022-08-23 10:00:00,142.81,142.82,141.95,142.5,8317.0,142.1562,142.1661,141.3001,141.8476,8317.0
2022-08-23 10:10:00,142.5,142.59,142.27,142.28,10333.0,141.8476,141.9372,141.6186,141.6286,10333.0
2022-08-23 10:20:00,142.31,142.36,141.6,141.61,22807.0,141.6584,141.7082,140.9517,140.9617,22807.0
2022-08-23 10:30:00,141.68,142.09,141.68,141.88,7315.0,141.0313,141.4395,141.0313,141.2304,7315.0
2022-08-23 10:40:00,141.93,142.11,141.74,142.11,6976.0,141.2802,141.4594,141.0911,141.4594,6976.0
2022-08-23 10:50:00,142.11,142.37,141.74,142.06,16151.0,141.4594,141.7182,141.0911,141.4096,16151.0
2022-08-23 11:00:00,141.96,142.03,141.39,141.49,10867.0,141.31,141.3797,140.7427,140.8422,10867.0
2022-08-23 11:10:00,141.49,142.09,141.49,141.76,28418.0,140.8422,141.4395,140.8422,141.111,28418.0
2022-08-23 11:20:00,141.67,141.99,141.43,141.65,11299.0,141.0214,141.3399,140.7825,141.0015,11299.0
2022-08-23 11:30:00,141.67,141.77,141.43,141.69,18976.0,141.0214,141.1209,140.7825,141.0413,18976.0
2022-08-23 11:40:00,141.69,141.79,141.55,141.65,16612.0,141.0413,141.1408,140.9019,141.0015,16612.0
2022-08-23 11:50:00,141.69,141.74,141.4,141.63,15096.0,141.0413,141.0911,140.7526,140.9816,15096.0
2022-08-23 12:00:00,141.57,141.62,141.38,141.61,13242.0,140.9218,140.9716,140.7327,140.9617,13242.0
2022-08-23 12:10:00,141.56,141.66,141.35,141.44,16879.0,140.9119,141.0114,140.7028,140.7924,16879.0
2022-08-23 12:20:00,141.4,141.48,140.81,140.81,11428.0,140.7526,140.8322,140.1653,140.1653,11428.0
2022-08-23 12:30:00,140.58,141.13,140.58,141.09,5284.0,139.9364,140.4838,139.9364,140.444,5284.0
2022-08-23 12:40:00,141.09,141.14,140.74,140.76,3368.0,140.444,140.4938,140.0956,140.1155,3368.0
2022-08-23 12:50:00,140.84,141.13,140.77,140.91,13682.0,140.1952,140.4838,140.1255,140.2649,13682.0
2022-08-23 13:00:00,140.97,140.97,140.76,140.96,4947.0,140.3246,140.3246,140.1155,140.3146,4947.0
2022-08-23 13:10:00,140.94,141.04,140.73,140.73,5117.0,140.2947,140.3943,140.0857,140.0857,5117.0
2022-08-23 13:20:00,140.8,141.03,140.8,140.9,8089.0,140.1554,140.3843,140.1554,140.2549,8089.0
2022-08-23 13:30:00,140.87,141.01,140.63,140.72,3304.0,140.225,140.3644,139.9861,140.0757,3304.0
2022-08-23 13:40:00,140.67,140.73,140.41,140.44,4378.0,140.026,140.0857,139.7671,139.797,4378.0
2022-08-23 13:50:00,140.41,140.6,140.32,140.56,4443.0,139.7671,139.9563,139.6776,139.9165,4443.0
2022-08-23 14:00:00,140.59,140.66,140.43,140.66,3459.0,139.9463,140.016,139.7871,140.016,3459.0
2022-08-23 14:10:00,140.65,140.89,140.57,140.86,5193.0,140.006,140.2449,139.9264,140.2151,5193.0
2022-08-23 14:20:00,140.89,140.93,140.82,140.87,2935.0,140.2449,140.2848,140.1753,140.225,2935.0
2022-08-23 14:30:00,140.87,140.92,140.79,140.84,3232.0,140.225,140.2748,140.1454,140.1952,3232.0
2022-08-23 14:40:00,140.81,141.22,140.81,140.85,5092.0,140.1653,140.5734,140.1653,140.2051,5092.0
2022-08-23 14:50:00,140.91,141.15,140.91,141.15,3338.0,140.2649,140.5038,140.2649,140.5038,3338.0
2022-08-23 15:00:00,141.16,141.47,141.1,141.37,6716.0,140.5137,140.8223,140.454,140.7227,6716.0
2022-08-23 15:10:00,141.37,141.52,141.33,141.48,6177.0,140.7227,140.8721,140.6829,140.8322,6177.0
2022-08-23 15:20:00,141.47,141.54,141.26,141.47,8730.0,140.8223,140.892,140.6133,140.8223,8730.0
2022-08-23 15:30:00,141.43,141.68,141.29,141.31,18513.0,140.7825,141.0313,140.6431,140.663,18513.0
2022-08-23 15:40:00,141.34,141.57,141.33,141.44,12403.0,140.6929,140.9218,140.6829,140.7924,12403.0
2022-08-23 15:50:00,141.41,141.49,141.15,141.19,40005.0,140.7626,140.8422,140.5038,140.5436,40005.0
2022-08-24 09:30:00,141.7,143.9,141.7,143.69,15302.0,141.0512,143.2412,141.0512,143.0321,15302.0
2022-08-24 09:40:00,143.69,144.64,143.41,144.38,17845.0,143.0321,143.9778,142.7534,143.719,17845.0
2022-08-24 09:50:00,144.26,144.74,144.25,144.39,8901.0,143.5995,144.0773,143.5896,143.7289,8901.0
2022-08-24 10:00:00,144.34,145.47,144.34,145.1,20486.0,143.6792,144.804,143.6792,144.4357,20486.0
2022-08-24 10:10:00,145.02,145.33,145.01,145.04,11938.0,144.356,144.6646,144.3461,144.3759,11938.0
2022-08-24 10:20:00,144.88,145.01,144.44,144.44,8084.0,144.2167,144.3461,143.7787,143.7787,8084.0
2022-08-24 10:30:00,144.29,144.78,144.05,144.05,7413.0,143.6294,144.1171,143.3905,143.3905,7413.0
2022-08-24 10:40:00,144.07,144.74,143.97,144.73,12742.0,143.4104,144.0773,143.3108,144.0674,12742.0
2022-08-24 10:50:00,144.77,145.0,144.22,144.25,12439.0,144.1072,144.3361,143.5597,143.5896,12439.0
2022-08-24 11:00:00,144.22,144.31,143.59,143.89,9334.0,143.5597,143.6493,142.9326,143.2312,9334.0
2022-08-24 11:10:00,143.98,144.18,143.87,144.08,5507.0,143.3208,143.5199,143.2113,143.4203,5507.0
2022-08-24 11:20:00,144.08,144.32,144.04,144.32,3840.0,143.4203,143.6592,143.3805,143.6592,3840.0
2022-08-24 11:30:00,144.38,144.51,144.34,144.43,4173.0,143.719,143.8484,143.6792,143.7687,4173.0
2022-08-24 11:40:00,144.45,144.96,144.45,144.92,11445.0,143.7886,144.2963,143.7886,144.2565,11445.0
2022-08-24 11:50:00,144.9,145.04,144.82,144.9,11017.0,144.2366,144.3759,144.157,144.2366,11017.0
2022-08-24 12:00:00,144.99,145.02,144.76,144.88,4702.0,144.3262,144.356,144.0972,144.2167,4702.0
2022-08-24 12:10:00,144.89,145.0,144.53,144.53,2452.0,144.2266,144.3361,143.8683,143.8683,2452.0
2022-08-24 12:20:00,144.59,144.88,144.55,144.8,3322.0,143.928,144.2167,143.8882,144.137,3322.0
2022-08-24 12:30:00,144.76,144.82,144.57,144.6,10061.0,144.0972,144.157,143.9081,143.938,10061.0
2022-08-24 12:40:00,144.6,144.76,144.34,144.34,5000.0,143.938,144.0972,143.6792,143.6792,5000.0
2022-08-24 12:50:00,144.32,144.46,144.24,144.46,6115.0,143.6592,143.7986,143.5796,143.7986,6115.0
2022-08-24 13:00:00,144.46,144.84,144.27,144.65,5960.0,143.7986,144.1769,143.6095,143.9877,5960.0
2022-08-24 13:10:00,144.74,144.81,144.49,144.49,8442.0,144.0773,144.147,143.8285,143.8285,8442.0
2022-08-24 13:20:00,144.49,144.62,144.2,144.49,9171.0,143.8285,143.9579,143.5398,143.8285,9171.0
2022-08-24 13:30:00,144.48,144.64,144.42,144.59,5405.0,143.8185,143.9778,143.7588,143.928,5405.0
2022-08-24 13:40:00,144.49,144.58,144.47,144.47,4671.0,143.8285,143.9181,143.8086,143.8086,4671.0
2022-08-24 13:50:00,144.36,144.47,144.29,144.29,4641.0,143.6991,143.8086,143.6294,143.6294,4641.0
2022-08-24 14:00:00,144.29,144.38,144.22,144.36,10967.0,143.6294,143.719,143.5597,143.6991,10967.0
2022-08-24 14:10:00,144.35,144.5,144.32,144.33,8216.0,143.6891,143.8384,143.6592,143.6692,8216.0
2022-08-24 14:20:00,144.38,144.53,144.31,144.36,5140.0,143.719,143.8683,143.6493,143.6991,5140.0
2022-08-24 14:30:00,144.31,144.35,144.17,144.34,7239.0,143.6493,143.6891,143.5099,143.6792,7239.0
2022-08-24 14:40:00,144.34,144.46,144.32,144.33,8686.0,143.6792,143.7986,143.6592,143.6692,8686.0
2022-08-24 14:50:00,144.38,144.59,144.3,144.55,9678.0,143.719,143.928,143.6393,143.8882,9678.0
2022-08-24 15:00:00,144.5,144.7,144.48,144.55,9929.0,143.8384,144.0375,143.8185,143.8882,9929.0
2022-08-24 15:10:00,144.56,144.81,144.55,144.81,8367.0,143.8981,144.147,143.8882,144.147,8367.0
2022-08-24 15:20:00,144.79,145.02,144.73,144.98,13352.0,144.1271,144.356,144.0674,144.3162,13352.0
2022-08-24 15:30:00,145.02,145.07,144.85,145.03,19377.0,144.356,144.4058,144.1868,144.366,19377.0
2022-08-24 15:40:00,145.03,145.13,144.96,145.06,18198.0,144.366,144.4655,144.2963,144.3959,18198.0
2022-08-24 15:50:00,145.09,145.52,145.04,145.11,58177.0,144.4257,144.8537,144.3759,144.4456,58177.0
2022-08-25 09:30:00,146.37,149.1,146.25,148.96,45832.0,145.6999,148.4174,145.5804,148.278,45832.0
2022-08-25 09:40:00,148.97,149.22,147.95,148.55,17037.0,148.288,148.5368,147.2726,147.8699,17037.0
2022-08-25 09:50:00,148.43,149.07,148.0,148.6,19857.0,147.7504,148.3875,147.3224,147.9196,19857.0
2022-08-25 10:00:00,148.59,149.33,148.4,148.49,27166.0,147.9097,148.6463,147.7206,147.8102,27166.0
2022-08-25 10:10:00,148.62,148.74,147.72,147.8,8313.0,147.9396,148.059,147.0437,147.1233,8313.0
2022-08-25 10:20:00,147.69,147.69,146.85,146.97,8238.0,147.0138,147.0138,146.1777,146.2971,8238.0
2022-08-25 10:30:00,147.03,147.49,146.72,147.0,48375.0,146.3568,146.8147,146.0483,146.327,48375.0
2022-08-25 10:40:00,147.06,147.37,146.75,147.17,13945.0,146.3867,146.6953,146.0781,146.4962,13945.0
2022-08-25 10:50:00,147.03,147.2,146.44,146.7,12004.0,146.3568,146.5261,145.7695,146.0283,12004.0
2022-08-25 11:00:00,146.65,147.11,146.64,146.89,6203.0,145.9786,146.4365,145.9686,146.2175,6203.0
2022-08-25 11:10:00,146.89,147.1,146.51,146.53,14251.0,146.2175,146.4265,145.8392,145.8591,14251.0
2022-08-25 11:20:00,146.84,147.53,146.84,147.11,8805.0,146.1677,146.8545,146.1677,146.4365,8805.0
2022-08-25 11:30:00,147.11,147.19,147.01,147.12,5051.0,146.4365,146.5161,146.3369,146.4464,5051.0
2022-08-25 11:40:00,147.16,147.16,146.56,146.56,8450.0,146.4862,146.4862,145.889,145.889,8450.0
2022-08-25 11:50:00,146.57,146.57,146.14,146.51,9730.0,145.8989,145.8989,145.4709,145.8392,9730.0
2022-08-25 12:00:00,146.48,146.72,146.37,146.63,18451.0,145.8094,146.0483,145.6999,145.9587,18451.0
2022-08-25 12:10:00,146.66,146.81,146.41,146.62,14089.0,145.9885,146.1378,145.7397,145.9487,14089.0
2022-08-25 12:20:00,146.68,147.18,146.53,147.12,4428.0,146.0084,146.5061,145.8591,146.4464,4428.0
2022-08-25 12:30:00,146.95,147.24,146.95,147.18,6115.0,146.2772,146.5659,146.2772,146.5061,6115.0
2022-08-25 12:40:00,147.17,147.17,146.81,146.92,3900.0,146.4962,146.4962,146.1378,146.2473,3900.0
2022-08-25 12:50:00,146.89,147.21,146.89,147.18,2853.0,146.2175,146.536,146.2175,146.5061,2853.0
2022-08-25 13:00:00,147.43,147.47,147.2,147.22,2843.0,146.755,146.7948,146.5261,146.546,2843.0
2022-08-25 13:10:00,147.21,147.59,147.2,147.59,3016.0,146.536,146.9143,146.5261,146.9143,3016.0
2022-08-25 13:20:00,147.55,147.55,147.34,147.48,2621.0,146.8745,146.8745,146.6654,146.8048,2621.0
2022-08-25 13:30:00,147.36,148.09,147.36,148.03,13341.0,146.6853,147.412,146.6853,147.3523,13341.0
2022-08-25 13:40:00,148.08,148.11,147.75,147.88,13597.0,147.402,147.4319,147.0735,147.2029,13597.0
2022-08-25 13:50:00,147.81,147.95,147.75,147.78,4938.0,147.1333,147.2726,147.0735,147.1034,4938.0
2022-08-25 14:00:00,147.68,147.69,147.38,147.47,4385.0,147.0039,147.0138,146.7052,146.7948,4385.0
2022-08-25 14:10:00,147.47,147.68,147.47,147.56,3030.0,146.7948,147.0039,146.7948,146.8844,3030.0
2022-08-25 14:20:00,147.56,147.59,147.41,147.56,3860.0,146.8844,146.9143,146.7351,146.8844,3860.0
2022-08-25 14:30:00,147.6,147.64,147.42,147.53,4063.0,146.9242,146.964,146.745,146.8545,4063.0
2022-08-25 14:40:00,147.51,147.52,147.36,147.36,5906.0,146.8346,146.8446,146.6853,146.6853,5906.0
2022-08-25 14:50:00,147.39,147.54,147.25,147.47,14051.0,146.7152,146.8645,146.5758,146.7948,14051.0
2022-08-25 15:00:00,147.4,147.4,146.84,146.91,17550.0,146.7251,146.7251,146.1677,146.2374,17550.0
2022-08-25 15:10:00,146.92,147.22,146.92,147.18,24531.0,146.2473,146.546,146.2473,146.5061,24531.0
2022-08-25 15:20:00,147.27,147.5,147.15,147.18,13745.0,146.5957,146.8247,146.4763,146.5061,13745.0
2022-08-25 15:30:00,147.13,147.5,147.13,147.46,8357.0,146.4564,146.8247,146.4564,146.7849,8357.0
2022-08-25 15:40:00,147.49,147.95,147.45,147.94,11646.0,146.8147,147.2726,146.7749,147.2627,11646.0
2022-08-25 15:50:00,147.91,147.95,147.53,147.79,63057.0,147.2328,147.2726,146.8545,147.1134,63057.0
2022-08-26 09:30:00,148.21,148.21,147.25,147.37,10832.0,147.5314,147.5314,146.5758,146.6953,10832.0
2022-08-26 09:40:00,147.49,147.52,147.06,147.1,3195.0,146.8147,146.8446,146.3867,146.4265,3195.0
2022-08-26 09:50:00,147.47,147.63,147.03,147.42,18169.0,146.7948,146.9541,146.3568,146.745,18169.0
2022-08-26 10:00:00,147.17,147.17,145.27,146.54,8162.0,146.4962,146.4962,144.6049,145.8691,8162.0
2022-08-26 10:10:00,147.04,147.5,146.76,147.18,5532.0,146.3668,146.8247,146.0881,146.5061,5532.0
2022-08-26 10:20:00,147.19,147.3,145.96,146.11,6215.0,146.5161,146.6256,145.2917,145.441,6215.0
2022-08-26 10:30:00,145.95,146.02,144.78,144.82,20549.0,145.2818,145.3515,144.1171,144.157,20549.0
2022-08-26 10:40:00,144.87,145.43,144.73,145.05,22827.0,144.2067,144.7642,144.0674,144.3859,22827.0
2022-08-26 10:50:00,145.09,145.29,144.69,144.84,9052.0,144.4257,144.6248,144.0275,144.1769,9052.0
2022-08-26 11:00:00,144.82,144.89,144.07,144.37,10173.0,144.157,144.2266,143.4104,143.709,10173.0
2022-08-26 11:10:00,144.33,144.34,144.0,144.02,8660.0,143.6692,143.6792,143.3407,143.3606,8660.0
2022-08-26 11:20:00,144.08,144.5,143.96,144.5,6448.0,143.4203,143.8384,143.3009,143.8384,6448.0
2022-08-26 11:30:00,144.61,145.54,144.61,145.54,10588.0,143.9479,144.8737,143.9479,144.8737,10588.0
2022-08-26 11:40:00,145.53,145.72,145.26,145.27,15199.0,144.8637,145.0528,144.5949,144.6049,15199.0
2022-08-26 11:50:00,145.3,145.56,145.16,145.47,17886.0,144.6348,144.8936,144.4954,144.804,17886.0
2022-08-26 12:00:00,145.39,145.56,145.12,145.41,16770.0,144.7243,144.8936,144.4556,144.7443,16770.0
2022-08-26 12:10:00,145.44,145.57,145.34,145.57,21195.0,144.7741,144.9035,144.6746,144.9035,21195.0
2022-08-26 12:20:00,145.57,145.66,145.21,145.54,31633.0,144.9035,144.9931,144.5452,144.8737,31633.0
2022-08-26 12:30:00,145.55,145.63,145.18,145.33,24826.0,144.8836,144.9632,144.5153,144.6646,24826.0
2022-08-26 12:40:00,145.17,145.51,145.17,145.47,4255.0,144.5054,144.8438,144.5054,144.804,4255.0
2022-08-26 12:50:00,145.32,145.36,145.09,145.29,2000.0,144.6547,144.6945,144.4257,144.6248,2000.0
2022-08-26 13:00:00,145.24,145.37,145.07,145.34,5316.0,144.575,144.7044,144.4058,144.6746,5316.0
2022-08-26 13:10:00,145.41,145.64,145.18,145.59,11681.0,144.7443,144.9732,144.5153,144.9234,11681.0
2022-08-26 13:20:00,145.7,145.84,145.7,145.8,1605.0,145.0329,145.1723,145.0329,145.1325,1605.0
2022-08-26 13:30:00,145.87,146.09,145.69,145.91,17874.0,145.2021,145.4211,145.023,145.242,17874.0
2022-08-26 13:40:00,145.91,145.96,145.7,145.8,54652.0,145.242,145.2917,145.0329,145.1325,54652.0
2022-08-26 13:50:00,145.74,145.81,145.18,145.28,2641.0,145.0727,145.1424,144.5153,144.6148,2641.0
2022-08-26 14:00:00,145.29,145.29,144.98,145.13,3032.0,144.6248,144.6248,144.3162,144.4655,3032.0
2022-08-26 14:10:00,145.0,145.0,144.72,144.79,2866.0,144.3361,144.3361,144.0574,144.1271,2866.0
2022-08-26 14:20:00,144.84,145.43,144.84,145.16,14018.0,144.1769,144.7642,144.1769,144.4954,14018.0
2022-08-26 14:30:00,145.09,145.37,145.09,145.37,5085.0,144.4257,144.7044,144.4257,144.7044,5085.0
2022-08-26 14:40:00,145.4,145.45,145.19,145.36,5687.0,144.7343,144.7841,144.5253,144.6945,5687.0
2022-08-26 14:50:00,145.32,145.37,145.03,145.18,12808.0,144.6547,144.7044,144.366,144.5153,12808.0
2022-08-26 15:00:00,145.14,145.44,144.89,144.92,42983.0,144.4755,144.7741,144.2266,144.2565,42983.0
2022-08-26 15:10:00,144.94,145.17,144.89,144.98,57068.0,144.2764,144.5054,144.2266,144.3162,57068.0
2022-08-26 15:20:00,145.08,145.21,144.92,145.12,19940.0,144.4158,144.5452,144.2565,144.4556,19940.0
2022-08-26 15:30:00,145.08,145.23,144.49,144.72,17550.0,144.4158,144.5651,143.8285,144.0574,17550.0
2022-08-26 15:40:00,144.72,144.72,144.2,144.43,17418.0,144.0574,144.0574,143.5398,143.7687,17418.0
2022-08-26 15:50:00,144.4,144.85,144.29,144.59,57793.0,143.7389,144.1868,143.6294,143.928,57793.0
2022-08-29 09:30:00,143.0,143.18,142.3,142.61,20715.0,142.3453,142.5245,141.6485,141.9571,20715.0
2022-08-29 09:40:00,142.57,143.1,142.44,142.73,3701.0,141.9173,142.4448,141.7879,142.0765,3701.0
2022-08-29 09:50:00,142.97,143.87,142.84,143.7,10279.0,142.3154,143.2113,142.186,143.0421,10279.0
2022-08-29 10:00:00,143.44,143.92,143.28,143.92,6503.0,142.7833,143.2611,142.624,143.2611,6503.0
2022-08-29 10:10:00,143.89,145.14,143.89,144.49,4575.0,143.2312,144.4755,143.2312,143.8285,4575.0
2022-08-29 10:20:00,144.54,144.64,144.25,144.25,2293.0,143.8782,143.9778,143.5896,143.5896,2293.0
2022-08-29 10:30:00,144.2,144.68,144.18,144.45,18146.0,143.5398,144.0176,143.5199,143.7886,18146.0
2022-08-29 10:40:00,144.4,144.48,144.01,144.12,14985.0,143.7389,143.8185,143.3507,143.4602,14985.0
2022-08-29 10:50:00,144.14,144.22,143.95,144.04,4550.0,143.4801,143.5597,143.2909,143.3805,4550.0
2022-08-29 11:00:00,144.17,145.25,144.17,145.25,6629.0,143.5099,144.585,143.5099,144.585,6629.0
2022-08-29 11:10:00,145.28,145.28,144.85,144.97,9581.0,144.6148,144.6148,144.1868,144.3063,9581.0
2022-08-29 11:20:00,144.96,145.16,144.62,145.16,4272.0,144.2963,144.4954,143.9579,144.4954,4272.0
2022-08-29 11:30:00,145.15,145.15,144.71,144.91,3477.0,144.4854,144.4854,144.0475,144.2465,3477.0
2022-08-29 11:40:00,144.89,144.98,144.64,144.95,4018.0,144.2266,144.3162,143.9778,144.2864,4018.0
2022-08-29 11:50:00,144.84,145.07,144.47,145.01,18241.0,144.1769,144.4058,143.8086,144.3461,18241.0
2022-08-29 12:00:00,145.22,145.48,145.05,145.48,5919.0,144.5551,144.8139,144.3859,144.8139,5919.0
2022-08-29 12:10:00,145.42,145.58,145.36,145.54,3817.0,144.7542,144.9135,144.6945,144.8737,3817.0
2022-08-29 12:20:00,145.41,145.74,145.41,145.72,16257.0,144.7443,145.0727,144.7443,145.0528,16257.0
2022-08-29 12:30:00,145.69,145.73,145.38,145.57,3915.0,145.023,145.0628,144.7144,144.9035,3915.0
2022-08-29 12:40:00,145.55,146.0,145.5,145.97,4021.0,144.8836,145.3316,144.8338,145.3017,4021.0
2022-08-29 12:50:00,145.93,146.1,145.88,145.89,2742.0,145.2619,145.4311,145.2121,145.2221,2742.0
2022-08-29 13:00:00,145.96,146.19,145.82,146.16,2242.0,145.2917,145.5207,145.1524,145.4908,2242.0
2022-08-29 13:10:00,146.15,146.18,145.85,146.05,8192.0,145.4809,145.5107,145.1822,145.3813,8192.0
2022-08-29 13:20:00,146.17,146.22,145.91,146.03,2102.0,145.5008,145.5505,145.242,145.3614,2102.0
2022-08-29 13:30:00,146.06,146.35,146.06,146.28,4756.0,145.3913,145.6799,145.3913,145.6103,4756.0
2022-08-29 13:40:00,146.18,146.4,146.11,146.27,4671.0,145.5107,145.7297,145.441,145.6003,4671.0
2022-08-29 13:50:00,146.38,146.59,146.3,146.5,4539.0,145.7098,145.9188,145.6302,145.8293,4539.0
2022-08-29 14:00:00,146.62,146.63,146.34,146.34,8549.0,145.9487,145.9587,145.67,145.67,8549.0
2022-08-29 14:10:00,146.19,146.25,146.02,146.08,1402.0,145.5207,145.5804,145.3515,145.4112,1402.0
2022-08-29 14:20:00,145.99,146.2,145.8,145.8,5422.0,145.3216,145.5306,145.1325,145.1325,5422.0
2022-08-29 14:30:00,145.8,146.23,145.79,146.07,5179.0,145.1325,145.5605,145.1225,145.4012,5179.0
2022-08-29 14:40:00,146.0,146.03,145.88,145.9,6738.0,145.3316,145.3614,145.2121,145.232,6738.0
2022-08-29 14:50:00,145.87,145.91,145.22,145.31,13058.0,145.2021,145.242,144.5551,144.6447,13058.0
2022-08-29 15:00:00,145.69,145.81,145.24,145.44,24703.0,145.023,145.1424,144.575,144.7741,24703.0
2022-08-29 15:10:00,145.4,145.74,145.27,145.64,14257.0,144.7343,145.0727,144.6049,144.9732,14257.0
2022-08-29 15:20:00,145.61,145.61,145.38,145.44,7136.0,144.9433,144.9433,144.7144,144.7741,7136.0
2022-08-29 15:30:00,145.4,145.7,145.31,145.66,10985.0,144.7343,145.0329,144.6447,144.9931,10985.0
2022-08-29 15:40:00,145.62,145.74,145.3,145.39,12095.0,144.9533,145.0727,144.6348,144.7243,12095.0
2022-08-29 15:50:00,145.35,145.35,144.84,144.87,61059.0,144.6845,144.6845,144.1769,144.2067,61059.0
2022-08-30 09:30:00,146.17,146.66,143.18,143.34,14773.0,145.5008,145.9885,142.5245,142.6837,14773.0
2022-08-30 09:40:00,143.14,143.79,143.0,143.17,7046.0,142.4846,143.1317,142.3453,142.5145,7046.0
2022-08-30 09:50:00,143.33,143.36,142.65,142.76,5615.0,142.6738,142.7036,141.9969,142.1064,5615.0
2022-08-30 10:00:00,142.79,143.15,142.29,142.68,17896.0,142.1362,142.4946,141.6385,142.0268,17896.0
2022-08-30 10:10:00,142.88,143.1,142.57,142.74,10216.0,142.2258,142.4448,141.9173,142.0865,10216.0
2022-08-30 10:20:00,142.82,142.95,142.02,142.38,4272.0,142.1661,142.2955,141.3698,141.7281,4272.0
2022-08-30 10:30:00,142.36,142.55,141.14,141.53,15140.0,141.7082,141.8973,140.4938,140.882,15140.0
2022-08-30 10:40:00,141.57,141.74,140.79,140.86,11180.0,140.9218,141.0911,140.1454,140.2151,11180.0
2022-08-30 10:50:00,140.79,141.37,140.76,141.29,8638.0,140.1454,140.7227,140.1155,140.6431,8638.0
2022-08-30 11:00:00,141.33,141.8,141.3,141.45,6280.0,140.6829,141.1508,140.6531,140.8024,6280.0
2022-08-30 11:10:00,141.37,141.37,140.96,141.28,3702.0,140.7227,140.7227,140.3146,140.6332,3702.0
2022-08-30 11:20:00,141.28,141.53,141.1,141.27,7815.0,140.6332,140.882,140.454,140.6232,7815.0
2022-08-30 11:30:00,141.31,141.39,140.96,141.07,13383.0,140.663,140.7427,140.3146,140.4241,13383.0
2022-08-30 11:40:00,141.03,141.37,141.03,141.21,4200.0,140.3843,140.7227,140.3843,140.5635,4200.0
2022-08-30 11:50:00,141.3,141.78,141.16,141.51,7760.0,140.6531,141.1309,140.5137,140.8621,7760.0
2022-08-30 12:00:00,141.53,141.87,141.53,141.58,4759.0,140.882,141.2205,140.882,140.9318,4759.0
2022-08-30 12:10:00,141.7,141.7,141.23,141.28,5577.0,141.0512,141.0512,140.5834,140.6332,5577.0
2022-08-30 12:20:00,141.26,141.3,140.71,140.96,3750.0,140.6133,140.6531,140.0658,140.3146,3750.0
2022-08-30 12:30:00,140.9,140.95,140.63,140.94,4860.0,140.2549,140.3047,139.9861,140.2947,4860.0
2022-08-30 12:40:00,140.93,140.93,140.66,140.7,2801.0,140.2848,140.2848,140.016,140.0558,2801.0
2022-08-30 12:50:00,140.64,140.9,140.64,140.79,3116.0,139.9961,140.2549,139.9961,140.1454,3116.0
2022-08-30 13:00:00,140.82,140.86,140.62,140.69,2577.0,140.1753,140.2151,139.9762,140.0459,2577.0
2022-08-30 13:10:00,140.64,140.64,140.21,140.27,3178.0,139.9961,139.9961,139.5681,139.6278,3178.0
2022-08-30 13:20:00,140.3,140.44,140.24,140.33,2505.0,139.6576,139.797,139.5979,139.6875,2505.0
2022-08-30 13:30:00,140.32,140.47,140.2,140.2,4656.0,139.6776,139.8269,139.5581,139.5581,4656.0
2022-08-30 13:40:00,140.28,140.4,139.71,140.4,9009.0,139.6377,139.7572,139.0703,139.7572,9009.0
2022-08-30 13:50:00,140.41,140.44,140.11,140.11,2486.0,139.7671,139.797,139.4685,139.4685,2486.0
2022-08-30 14:00:00,140.2,140.36,140.15,140.23,3600.0,139.5581,139.7174,139.5083,139.588,3600.0
2022-08-30 14:10:00,140.33,140.56,140.33,140.48,3260.0,139.6875,139.9165,139.6875,139.8368,3260.0
2022-08-30 14:20:00,140.41,140.63,140.12,140.27,3805.0,139.7671,139.9861,139.4785,139.6278,3805.0
2022-08-30 14:30:00,140.2,140.37,139.97,140.08,10433.0,139.5581,139.7273,139.3292,139.4387,10433.0
2022-08-30 14:40:00,140.13,140.15,139.97,139.97,6352.0,139.4884,139.5083,139.3292,139.3292,6352.0
2022-08-30 14:50:00,140.09,140.39,140.03,140.38,5162.0,139.4486,139.7472,139.3889,139.7373,5162.0
2022-08-30 15:00:00,140.33,140.71,140.29,140.65,6084.0,139.6875,140.0658,139.6477,140.006,6084.0
2022-08-30 15:10:00,140.65,141.03,140.64,140.84,11292.0,140.006,140.3843,139.9961,140.1952,11292.0
2022-08-30 15:20:00,140.87,141.03,140.66,140.67,11712.0,140.225,140.3843,140.016,140.026,11712.0
2022-08-30 15:30:00,140.65,140.87,140.47,140.72,18255.0,140.006,140.225,139.8269,140.0757,18255.0
2022-08-30 15:40:00,140.7,141.04,140.59,140.82,38570.0,140.0558,140.3943,139.9463,140.1753,38570.0
2022-08-30 15:50:00,140.91,141.06,140.59,140.78,95632.0,140.2649,140.4142,139.9463,140.1355,95632.0
2022-08-31 09:30:00,140.67,141.02,140.32,140.72,11185.0,140.026,140.3744,139.6776,140.0757,11185.0
2022-08-31 09:40:00,140.8,141.05,140.62,140.88,9181.0,140.1554,140.4042,139.9762,140.235,9181.0
2022-08-31 09:50:00,140.87,142.06,140.64,140.85,30704.0,140.225,141.4096,139.9961,140.2051,30704.0
2022-08-31 10:00:00,140.78,140.97,140.3,140.96,4654.0,140.1355,140.3246,139.6576,140.3146,4654.0
2022-08-31 10:10:00,141.03,141.62,141.03,141.49,18124.0,140.3843,140.9716,140.3843,140.8422,18124.0
2022-08-31 10:20:00,141.5,141.75,140.73,140.74,12950.0,140.8522,141.101,140.0857,140.0956,12950.0
2022-08-31 10:30:00,140.4,140.85,140.17,140.2,8651.0,139.7572,140.2051,139.5282,139.5581,8651.0
2022-08-31 10:40:00,140.14,141.1,140.14,141.1,12104.0,139.4984,140.454,139.4984,140.454,12104.0
2022-08-31 10:50:00,140.99,141.15,140.85,140.85,14454.0,140.3445,140.5038,140.2051,140.2051,14454.0
2022-08-31 11:00:00,140.7,140.76,140.14,140.36,23517.0,140.0558,140.1155,139.4984,139.7174,23517.0
2022-08-31 11:10:00,140.33,141.18,139.95,141.13,26765.0,139.6875,140.5336,139.3093,140.4838,26765.0
2022-08-31 11:20:00,140.96,141.11,140.72,140.72,8869.0,140.3146,140.4639,140.0757,140.0757,8869.0
2022-08-31 11:30:00,140.65,141.04,140.58,140.9,12673.0,140.006,140.3943,139.9364,140.2549,12673.0
2022-08-31 11:40:00,140.76,140.86,140.49,140.75,13518.0,140.1155,140.2151,139.8468,140.1056,13518.0
2022-08-31 11:50:00,140.68,141.31,140.68,141.31,12448.0,140.0359,140.663,140.0359,140.663,12448.0
2022-08-31 12:00:00,141.32,141.39,141.25,141.31,6701.0,140.673,140.7427,140.6033,140.663,6701.0
2022-08-31 12:10:00,141.19,141.38,141.11,141.13,9980.0,140.5436,140.7327,140.4639,140.4838,9980.0
2022-08-31 12:20:00,141.17,141.22,140.87,140.98,7763.0,140.5237,140.5734,140.225,140.3345,7763.0
2022-08-31 12:30:00,140.98,140.99,140.69,140.75,26067.0,140.3345,140.3445,140.0459,140.1056,26067.0
2022-08-31 12:40:00,140.74,141.09,140.55,140.96,9983.0,140.0956,140.444,139.9065,140.3146,9983.0
2022-08-31 12:50:00,140.96,141.1,140.69,140.69,5242.0,140.3146,140.454,140.0459,140.0459,5242.0
2022-08-31 13:00:00,140.67,140.81,140.57,140.75,5200.0,140.026,140.1653,139.9264,140.1056,5200.0
2022-08-31 13:10:00,140.75,140.97,140.72,140.84,7915.0,140.1056,140.3246,140.0757,140.1952,7915.0
2022-08-31 13:20:00,140.92,141.02,140.66,140.7,9616.0,140.2748,140.3744,140.016,140.0558,9616.0
2022-08-31 13:30:00,140.72,140.93,140.7,140.87,9997.0,140.0757,140.2848,140.0558,140.225,9997.0
2022-08-31 13:40:00,140.8,140.8,140.39,140.44,9970.0,140.1554,140.1554,139.7472,139.797,9970.0
2022-08-31 13:50:00,140.45,140.81,140.45,140.66,7495.0,139.807,140.1653,139.807,140.016,7495.0
2022-08-31 14:00:00,140.65,140.76,140.34,140.59,8025.0,140.006,140.1155,139.6975,139.9463,8025.0
2022-08-31 14:10:00,140.62,140.87,140.5,140.69,9980.0,139.9762,140.225,139.8567,140.0459,9980.0
2022-08-31 14:20:00,140.71,140.76,140.48,140.56,7702.0,140.0658,140.1155,139.8368,139.9165,7702.0
2022-08-31 14:30:00,140.55,140.56,140.15,140.22,6021.0,139.9065,139.9165,139.5083,139.578,6021.0
2022-08-31 14:40:00,140.2,140.26,140.02,140.15,7364.0,139.5581,139.6178,139.3789,139.5083,7364.0
2022-08-31 14:50:00,140.12,140.24,140.05,140.23,7200.0,139.4785,139.5979,139.4088,139.588,7200.0
2022-08-31 15:00:00,140.26,140.74,140.19,140.69,8885.0,139.6178,140.0956,139.5482,140.0459,8885.0
2022-08-31 15:10:00,140.66,141.21,140.66,141.11,8988.0,140.016,140.5635,140.016,140.4639,8988.0
2022-08-31 15:20:00,141.08,141.09,140.8,140.89,11051.0,140.4341,140.444,140.1554,140.2449,11051.0
2022-08-31 15:30:00,140.86,141.09,140.77,141.07,21026.0,140.2151,140.444,140.1255,140.4241,21026.0
2022-08-31 15:40:00,141.09,141.5,140.97,141.21,31155.0,140.444,140.8522,140.3246,140.5635,31155.0
2022-08-31 15:50:00,141.22,141.5,141.16,141.3,167169.0,140.5734,140.8522,140.5137,140.6531,167169.0
2022-09-01 09:30:00,140.46,140.67,139.78,140.28,18908.0,139.8169,140.026,139.14,139.6377,18908.0
2022-09-01 09:40:00,141.03,141.11,140.58,140.77,6491.0,140.3843,140.4639,139.9364,140.1255,6491.0
2022-09-01 09:50:00,140.7,141.02,140.49,140.7,15502.0,140.0558,140.3744,139.8468,140.0558,15502.0
2022-09-01 10:00:00,140.55,140.71,140.24,140.71,10367.0,139.9065,140.0658,139.5979,140.0658,10367.0
2022-09-01 10:10:00,140.72,140.72,139.53,139.89,12194.0,140.0757,140.0757,138.8912,139.2495,12194.0
2022-09-01 10:20:00,139.92,141.06,139.91,140.83,11392.0,139.2794,140.4142,139.2694,140.1852,11392.0
2022-09-01 10:30:00,140.93,141.37,140.78,140.95,18132.0,140.2848,140.7227,140.1355,140.3047,18132.0
2022-09-01 10:40:00,140.86,141.11,140.45,140.5,18593.0,140.2151,140.4639,139.807,139.8567,18593.0
2022-09-01 10:50:00,140.53,140.8,140.21,140.4,18676.0,139.8866,140.1554,139.5681,139.7572,18676.0
2022-09-01 11:00:00,140.33,140.61,139.46,140.27,25663.0,139.6875,139.9662,138.8215,139.6278,25663.0
2022-09-01 11:10:00,140.19,140.43,139.7,139.8,33609.0,139.5482,139.7871,139.0604,139.1599,33609.0
2022-09-01 11:20:00,139.78,139.79,138.69,138.71,7547.0,139.14,139.15,138.055,138.0749,7547.0
2022-09-01 11:30:00,138.79,139.99,138.79,139.6,6898.0,138.1546,139.3491,138.1546,138.9609,6898.0
2022-09-01 11:40:00,139.59,139.59,138.97,139.19,7021.0,138.9509,138.9509,138.3337,138.5527,7021.0
2022-09-01 11:50:00,139.11,139.14,138.27,138.63,27350.0,138.4731,138.503,137.6369,137.9953,27350.0
2022-09-01 12:00:00,138.67,139.16,138.66,139.03,7947.0,138.0351,138.5229,138.0252,138.3935,7947.0
2022-09-01 12:10:00,138.97,139.35,138.86,139.23,7738.0,138.3337,138.712,138.2242,138.5925,7738.0
2022-09-01 12:20:00,139.22,139.3,139.05,139.13,6366.0,138.5826,138.6622,138.4134,138.493,6366.0
2022-09-01 12:30:00,139.07,139.09,138.05,138.05,10896.0,138.4333,138.4532,137.4179,137.4179,10896.0
2022-09-01 12:40:00,138.07,138.17,137.93,137.96,12052.0,137.4379,137.5374,137.2985,137.3284,12052.0
2022-09-01 12:50:00,137.93,137.93,137.02,137.44,44032.0,137.2985,137.2985,136.3927,136.8107,44032.0
2022-09-01 13:00:00,137.48,137.69,137.36,137.69,8269.0,136.8506,137.0596,136.7311,137.0596,8269.0
2022-09-01 13:10:00,137.73,138.21,137.6,138.15,7332.0,137.0994,137.5772,136.97,137.5175,7332.0
2022-09-01 13:20:00,138.16,138.71,138.15,138.6,13563.0,137.5274,138.0749,137.5175,137.9654,13563.0
2022-09-01 13:30:00,138.54,138.65,138.24,138.37,4980.0,137.9057,138.0152,137.6071,137.7365,4980.0
2022-09-01 13:40:00,138.31,138.34,137.65,137.78,9293.0,137.6768,137.7066,137.0198,137.1492,9293.0
2022-09-01 13:50:00,137.83,138.05,137.7,137.99,13075.0,137.199,137.4179,137.0696,137.3582,13075.0
2022-09-01 14:00:00,138.04,138.34,137.95,138.19,10146.0,137.408,137.7066,137.3184,137.5573,10146.0
2022-09-01 14:10:00,138.23,138.67,138.13,138.28,62826.0,137.5971,138.0351,137.4976,137.6469,62826.0
2022-09-01 14:20:00,138.34,139.08,138.34,139.05,6375.0,137.7066,138.4432,137.7066,138.4134,6375.0
2022-09-01 14:30:00,139.08,139.48,139.06,139.23,23487.0,138.4432,138.8414,138.4233,138.5925,23487.0
2022-09-01 14:40:00,139.22,139.38,138.92,138.95,24343.0,138.5826,138.7419,138.284,138.3138,24343.0
2022-09-01 14:50:00,138.98,139.39,138.98,139.12,18412.0,138.3437,138.7518,138.3437,138.4831,18412.0
2022-09-01 15:00:00,139.05,139.26,138.9,139.21,17587.0,138.4134,138.6224,138.2641,138.5726,17587.0
2022-09-01 15:10:00,139.21,139.42,139.15,139.34,17581.0,138.5726,138.7817,138.5129,138.702,17581.0
2022-09-01 15:20:00,139.33,139.33,138.78,138.78,29204.0,138.6921,138.6921,138.1446,138.1446,29204.0
2022-09-01 15:30:00,138.78,138.89,138.42,138.79,24191.0,138.1446,138.2541,137.7863,138.1546,24191.0
2022-09-01 15:40:00,138.77,138.96,138.66,138.77,35824.0,138.1347,138.3238,138.0252,138.1347,35824.0
2022-09-01 15:50:00,138.81,139.19,138.79,139.1,117720.0,138.1745,138.5527,138.1546,138.4631,117720.0
2022-09-02 09:30:00,141.35,141.94,140.97,141.85,25778.0,140.7028,141.2901,140.3246,141.2006,25778.0
2022-09-02 09:40:00,141.91,142.68,141.73,142.2,19861.0,141.2603,142.0268,141.0811,141.5489,19861.0
2022-09-02 09:50:00,142.43,142.87,142.0,142.32,12744.0,141.7779,142.2159,141.3499,141.6684,12744.0
2022-09-02 10:00:00,142.45,142.78,141.95,142.47,15215.0,141.7978,142.1263,141.3001,141.8177,15215.0
2022-09-02 10:10:00,142.44,142.95,142.32,142.69,21610.0,141.7879,142.2955,141.6684,142.0367,21610.0
2022-09-02 10:20:00,142.74,143.7,142.63,143.66,9361.0,142.0865,143.0421,141.977,143.0023,9361.0
2022-09-02 10:30:00,143.65,144.68,143.65,144.47,15589.0,142.9923,144.0176,142.9923,143.8086,15589.0
2022-09-02 10:40:00,144.51,144.65,143.33,143.5,14224.0,143.8484,143.9877,142.6738,142.843,14224.0
2022-09-02 10:50:00,143.39,143.69,142.73,143.19,8340.0,142.7335,143.0321,142.0765,142.5344,8340.0
2022-09-02 11:00:00,143.3,143.81,143.23,143.65,6513.0,142.6439,143.1516,142.5742,142.9923,6513.0
2022-09-02 11:10:00,143.67,144.01,143.56,143.92,4854.0,143.0122,143.3507,142.9027,143.2611,4854.0
2022-09-02 11:20:00,143.94,144.14,143.84,143.94,6211.0,143.281,143.4801,143.1814,143.281,6211.0
2022-09-02 11:30:00,143.94,144.23,143.94,144.16,15729.0,143.281,143.5697,143.281,143.5,15729.0
2022-09-02 11:40:00,144.08,144.15,143.69,144.09,7553.0,143.4203,143.49,143.0321,143.4303,7553.0
2022-09-02 11:50:00,144.13,144.15,143.74,144.14,8243.0,143.4701,143.49,143.0819,143.4801,8243.0
2022-09-02 12:00:00,144.02,144.15,143.82,143.85,4807.0,143.3606,143.49,143.1615,143.1914,4807.0
2022-09-02 12:10:00,143.75,143.86,143.59,143.68,7656.0,143.0919,143.2013,142.9326,143.0222,7656.0
2022-09-02 12:20:00,143.67,143.78,143.01,143.31,6056.0,143.0122,143.1217,142.3552,142.6539,6056.0
2022-09-02 12:30:00,143.28,143.38,142.71,142.85,7186.0,142.624,142.7235,142.0566,142.196,7186.0
2022-09-02 12:40:00,142.9,142.91,142.64,142.67,3707.0,142.2457,142.2557,141.9869,142.0168,3707.0
2022-09-02 12:50:00,142.72,142.9,142.47,142.74,4935.0,142.0666,142.2457,141.8177,142.0865,4935.0
2022-09-02 13:00:00,142.71,142.72,142.1,142.3,6348.0,142.0566,142.0666,141.4494,141.6485,6348.0
2022-09-02 13:10:00,142.19,142.73,142.1,142.56,8887.0,141.539,142.0765,141.4494,141.9073,8887.0
2022-09-02 13:20:00,142.46,142.51,142.0,142.13,10013.0,141.8078,141.8575,141.3499,141.4793,10013.0
2022-09-02 13:30:00,142.09,142.24,141.66,142.01,13881.0,141.4395,141.5888,141.0114,141.3598,13881.0
2022-09-02 13:40:00,142.0,142.63,142.0,142.26,20233.0,141.3499,141.977,141.3499,141.6087,20233.0
2022-09-02 13:50:00,142.07,142.09,141.51,141.53,5017.0,141.4195,141.4395,140.8621,140.882,5017.0
2022-09-02 14:00:00,141.53,141.75,141.47,141.66,4939.0,140.882,141.101,140.8223,141.0114,4939.0
2022-09-02 14:10:00,141.62,141.74,141.45,141.52,4677.0,140.9716,141.0911,140.8024,140.8721,4677.0
2022-09-02 14:20:00,141.54,142.02,141.45,141.88,4561.0,140.892,141.3698,140.8024,141.2304,4561.0
2022-09-02 14:30:00,141.85,142.13,141.69,142.13,6093.0,141.2006,141.4793,141.0413,141.4793,6093.0
2022-09-02 14:40:00,142.23,142.23,141.66,141.81,13416.0,141.5788,141.5788,141.0114,141.1607,13416.0
2022-09-02 14:50:00,141.8,141.8,141.34,141.45,6050.0,141.1508,141.1508,140.6929,140.8024,6050.0
2022-09-02 15:00:00,141.42,141.78,141.42,141.52,6206.0,140.7725,141.1309,140.7725,140.8721,6206.0
2022-09-02 15:10:00,141.57,141.58,141.21,141.27,5561.0,140.9218,140.9318,140.5635,140.6232,5561.0
2022-09-02 15:20:00,141.24,141.4,140.81,141.09,8710.0,140.5933,140.7526,140.1653,140.444,8710.0
2022-09-02 15:30:00,141.01,141.01,140.18,140.32,15544.0,140.3644,140.3644,139.5382,139.6776,15544.0
2022-09-02 15:40:00,140.3,140.52,140.1,140.48,17630.0,139.6576,139.8766,139.4586,139.8368,17630.0
2022-09-02 15:50:00,140.56,140.77,140.18,140.63,56680.0,139.9165,140.1255,139.5382,139.9861,56680.0
2022-09-06 09:30:00,140.39,140.62,139.28,139.45,14825.0,139.7472,139.9762,138.6423,138.8115,14825.0
2022-09-06 09:40:00,139.63,140.57,139.34,140.57,9520.0,138.9907,139.9264,138.702,139.9264,9520.0
2022-09-06 09:50:00,140.53,140.62,139.67,139.84,12522.0,139.8866,139.9762,139.0305,139.1998,12522.0
2022-09-06 10:00:00,139.84,139.84,138.63,138.71,9394.0,139.1998,139.1998,137.9953,138.0749,9394.0
2022-09-06 10:10:00,138.62,139.27,138.5,139.18,8145.0,137.9853,138.6324,137.8659,138.5428,8145.0
2022-09-06 10:20:00,139.21,139.37,138.67,139.33,6776.0,138.5726,138.7319,138.0351,138.6921,6776.0
2022-09-06 10:30:00,139.25,139.69,138.92,139.69,5359.0,138.6125,139.0504,138.284,139.0504,5359.0
2022-09-06 10:40:00,139.74,140.41,139.74,140.11,11957.0,139.1002,139.7671,139.1002,139.4685,11957.0
2022-09-06 10:50:00,140.11,140.78,140.11,140.61,11918.0,139.4685,140.1355,139.4685,139.9662,11918.0
2022-09-06 11:00:00,140.47,141.19,140.4,141.19,11150.0,139.8269,140.5436,139.7572,140.5436,11150.0
2022-09-06 11:10:00,141.06,141.07,140.59,140.65,5081.0,140.4142,140.4241,139.9463,140.006,5081.0
2022-09-06 11:20:00,140.57,141.01,140.49,140.64,7199.0,139.9264,140.3644,139.8468,139.9961,7199.0
2022-09-06 11:30:00,140.73,141.32,140.73,140.82,4829.0,140.0857,140.673,140.0857,140.1753,4829.0
2022-09-06 11:40:00,140.99,141.34,140.98,141.25,3983.0,140.3445,140.6929,140.3345,140.6033,3983.0
2022-09-06 11:50:00,141.28,141.68,141.28,141.51,5030.0,140.6332,141.0313,140.6332,140.8621,5030.0
2022-09-06 12:00:00,141.5,141.6,140.93,141.06,4215.0,140.8522,140.9517,140.2848,140.4142,4215.0
2022-09-06 12:10:00,141.03,141.04,140.47,140.83,4187.0,140.3843,140.3943,139.8269,140.1852,4187.0
2022-09-06 12:20:00,140.81,140.96,140.65,140.85,6941.0,140.1653,140.3146,140.006,140.2051,6941.0
2022-09-06 12:30:00,140.94,141.0,140.56,140.6,5200.0,140.2947,140.3544,139.9165,139.9563,5200.0
2022-09-06 12:40:00,140.58,141.21,140.55,141.16,1958.0,139.9364,140.5635,139.9065,140.5137,1958.0
2022-09-06 12:50:00,141.14,141.14,140.83,140.94,2928.0,140.4938,140.4938,140.1852,140.2947,2928.0
2022-09-06 13:00:00,140.97,140.98,140.32,140.33,2970.0,140.3246,140.3345,139.6776,139.6875,2970.0
2022-09-06 13:10:00,140.35,140.35,140.01,140.22,3952.0,139.7074,139.7074,139.369,139.578,3952.0
2022-09-06 13:20:00,140.23,140.23,140.04,140.04,5460.0,139.588,139.588,139.3988,139.3988,5460.0
2022-09-06 13:30:00,140.05,140.35,140.0,140.17,7289.0,139.4088,139.7074,139.359,139.5282,7289.0
2022-09-06 13:40:00,140.21,140.21,139.89,139.89,4222.0,139.5681,139.5681,139.2495,139.2495,4222.0
2022-09-06 13:50:00,139.98,140.36,139.86,140.36,2578.0,139.3391,139.7174,139.2197,139.7174,2578.0
2022-09-06 14:00:00,140.32,140.81,140.32,140.56,11751.0,139.6776,140.1653,139.6776,139.9165,11751.0
2022-09-06 14:10:00,140.63,140.96,140.63,140.88,3437.0,139.9861,140.3146,139.9861,140.235,3437.0
2022-09-06 14:20:00,140.81,140.99,140.79,140.85,2105.0,140.1653,140.3445,140.1454,140.2051,2105.0
2022-09-06 14:30:00,140.83,140.88,140.61,140.71,4474.0,140.1852,140.235,139.9662,140.0658,4474.0
2022-09-06 14:40:00,140.64,140.68,140.54,140.68,2493.0,139.9961,140.0359,139.8965,140.0359,2493.0
2022-09-06 14:50:00,140.57,140.84,140.46,140.67,13850.0,139.9264,140.1952,139.8169,140.026,13850.0
2022-09-06 15:00:00,140.75,141.1,140.57,141.06,4904.0,140.1056,140.454,139.9264,140.4142,4904.0
2022-09-06 15:10:00,140.99,141.49,140.98,141.39,19088.0,140.3445,140.8422,140.3345,140.7427,19088.0
2022-09-06 15:20:00,141.29,141.43,140.98,140.99,15642.0,140.6431,140.7825,140.3345,140.3445,15642.0
2022-09-06 15:30:00,140.81,140.84,140.43,140.46,13794.0,140.1653,140.1952,139.7871,139.8169,13794.0
2022-09-06 15:40:00,140.44,140.71,140.43,140.59,38133.0,139.797,140.0658,139.7871,139.9463,38133.0
2022-09-06 15:50:00,140.57,140.59,139.92,140.25,151770.0,139.9264,139.9463,139.2794,139.6079,151770.0
2022-09-07 09:30:00,140.13,142.14,139.22,142.06,35774.0,139.4884,141.4892,138.5826,141.4096,35774.0
2022-09-07 09:40:00,141.82,142.07,141.42,141.6,16443.0,141.1707,141.4195,140.7725,140.9517,16443.0
2022-09-07 09:50:00,141.45,141.5,140.78,140.95,5990.0,140.8024,140.8522,140.1355,140.3047,5990.0
2022-09-07 10:00:00,140.64,141.02,140.34,140.34,5783.0,139.9961,140.3744,139.6975,139.6975,5783.0
2022-09-07 10:10:00,140.41,140.76,140.24,140.54,6873.0,139.7671,140.1155,139.5979,139.8965,6873.0
2022-09-07 10:20:00,140.47,140.7,140.18,140.4,6743.0,139.8269,140.0558,139.5382,139.7572,6743.0
2022-09-07 10:30:00,140.49,141.25,140.49,141.18,13536.0,139.8468,140.6033,139.8468,140.5336,13536.0
2022-09-07 10:40:00,141.17,141.17,140.53,140.7,26587.0,140.5237,140.5237,139.8866,140.0558,26587.0
2022-09-07 10:50:00,140.72,141.07,140.61,140.78,12749.0,140.0757,140.4241,139.9662,140.1355,12749.0
2022-09-07 11:00:00,140.76,141.0,140.65,140.86,11918.0,140.1155,140.3544,140.006,140.2151,11918.0
2022-09-07 11:10:00,141.0,141.01,140.26,140.53,12740.0,140.3544,140.3644,139.6178,139.8866,12740.0
2022-09-07 11:20:00,140.47,140.57,140.32,140.57,3707.0,139.8269,139.9264,139.6776,139.9264,3707.0
2022-09-07 11:30:00,140.68,140.69,140.47,140.66,5236.0,140.0359,140.0459,139.8269,140.016,5236.0
2022-09-07 11:40:00,140.73,140.82,140.5,140.71,9541.0,140.0857,140.1753,139.8567,140.0658,9541.0
2022-09-07 11:50:00,140.79,140.83,140.63,140.73,10074.0,140.1454,140.1852,139.9861,140.0857,10074.0
2022-09-07 12:00:00,140.72,140.87,140.48,140.84,14405.0,140.0757,140.225,139.8368,140.1952,14405.0
2022-09-07 12:10:00,140.84,140.84,140.01,140.01,7448.0,140.1952,140.1952,139.369,139.369,7448.0
2022-09-07 12:20:00,140.01,140.06,139.82,139.98,4952.0,139.369,139.4187,139.1798,139.3391,4952.0
2022-09-07 12:30:00,139.97,140.18,139.9,140.01,5544.0,139.3292,139.5382,139.2595,139.369,5544.0
2022-09-07 12:40:00,140.13,140.45,140.08,140.31,12184.0,139.4884,139.807,139.4387,139.6676,12184.0
2022-09-07 12:50:00,140.27,140.27,139.86,140.09,10044.0,139.6278,139.6278,139.2197,139.4486,10044.0
2022-09-07 13:00:00,139.99,140.49,139.98,140.48,12701.0,139.3491,139.8468,139.3391,139.8368,12701.0
2022-09-07 13:10:00,140.55,141.15,140.55,141.02,12637.0,139.9065,140.5038,139.9065,140.3744,12637.0
2022-09-07 13:20:00,141.0,141.17,140.83,140.88,8115.0,140.3544,140.5237,140.1852,140.235,8115.0
2022-09-07 13:30:00,140.9,141.44,140.9,141.39,9639.0,140.2549,140.7924,140.2549,140.7427,9639.0
2022-09-07 13:40:00,141.42,141.71,141.29,141.29,8009.0,140.7725,141.0612,140.6431,140.6431,8009.0
2022-09-07 13:50:00,141.4,141.51,141.3,141.45,4387.0,140.7526,140.8621,140.6531,140.8024,4387.0
2022-09-07 14:00:00,141.43,141.72,141.41,141.49,5537.0,140.7825,141.0711,140.7626,140.8422,5537.0
2022-09-07 14:10:00,141.48,141.55,141.22,141.22,6655.0,140.8322,140.9019,140.5734,140.5734,6655.0
2022-09-07 14:20:00,141.22,141.58,141.19,141.58,6945.0,140.5734,140.9318,140.5436,140.9318,6945.0
2022-09-07 14:30:00,141.52,141.7,141.48,141.54,5816.0,140.8721,141.0512,140.8322,140.892,5816.0
2022-09-07 14:40:00,141.5,141.59,141.39,141.58,6673.0,140.8522,140.9417,140.7427,140.9318,6673.0
2022-09-07 14:50:00,141.67,141.91,141.53,141.91,8342.0,141.0214,141.2603,140.882,141.2603,8342.0
2022-09-07 15:00:00,141.93,141.97,141.77,141.95,7413.0,141.2802,141.32,141.1209,141.3001,7413.0
2022-09-07 15:10:00,141.91,142.14,141.74,142.13,11374.0,141.2603,141.4892,141.0911,141.4793,11374.0
2022-09-07 15:20:00,142.11,142.59,142.1,142.54,8708.0,141.4594,141.9372,141.4494,141.8874,8708.0
2022-09-07 15:30:00,142.52,142.6,142.21,142.29,12295.0,141.8675,141.9471,141.5589,141.6385,12295.0
2022-09-07 15:40:00,142.36,142.55,142.13,142.22,24212.0,141.7082,141.8973,141.4793,141.5689,24212.0
2022-09-07 15:50:00,142.23,142.51,142.03,142.43,77167.0,141.5788,141.8575,141.3797,141.7779,77167.0
2022-09-08 09:30:00,141.97,142.32,141.32,141.32,9850.0,141.32,141.6684,140.673,140.673,9850.0
2022-09-08 09:40:00,141.37,142.44,141.12,142.0,14463.0,140.7227,141.7879,140.4739,141.3499,14463.0
2022-09-08 09:50:00,141.97,142.65,141.81,142.28,4986.0,141.32,141.9969,141.1607,141.6286,4986.0
2022-09-08 10:00:00,142.38,142.4,141.72,142.1,34189.0,141.7281,141.748,141.0711,141.4494,34189.0
2022-09-08 10:10:00,141.98,142.65,141.89,142.48,13495.0,141.33,141.9969,141.2404,141.8277,13495.0
2022-09-08 10:20:00,142.5,142.63,142.27,142.49,8526.0,141.8476,141.977,141.6186,141.8376,8526.0
2022-09-08 10:30:00,142.49,143.51,142.49,143.47,12041.0,141.8376,142.853,141.8376,142.8131,12041.0
2022-09-08 10:40:00,143.55,143.85,143.2,143.53,12421.0,142.8928,143.1914,142.5444,142.8729,12421.0
2022-09-08 10:50:00,143.62,144.0,143.48,143.94,6155.0,142.9624,143.3407,142.8231,143.281,6155.0
2022-09-08 11:00:00,143.88,144.13,143.54,144.08,6870.0,143.2213,143.4701,142.8828,143.4203,6870.0
2022-09-08 11:10:00,144.13,144.29,143.94,144.12,6452.0,143.4701,143.6294,143.281,143.4602,6452.0
2022-09-08 11:20:00,144.07,144.56,144.07,144.52,5462.0,143.4104,143.8981,143.4104,143.8583,5462.0
2022-09-08 11:30:00,144.53,144.8,144.25,144.56,9375.0,143.8683,144.137,143.5896,143.8981,9375.0
2022-09-08 11:40:00,144.63,144.75,144.45,144.53,6246.0,143.9678,144.0873,143.7886,143.8683,6246.0
2022-09-08 11:50:00,144.56,144.66,144.36,144.56,8078.0,143.8981,143.9977,143.6991,143.8981,8078.0
2022-09-08 12:00:00,144.57,144.57,143.21,143.53,8974.0,143.9081,143.9081,142.5543,142.8729,8974.0
2022-09-08 12:10:00,143.5,143.67,143.22,143.65,5774.0,142.843,143.0122,142.5643,142.9923,5774.0
2022-09-08 12:20:00,143.56,143.69,143.23,143.55,6672.0,142.9027,143.0321,142.5742,142.8928,6672.0
2022-09-08 12:30:00,143.55,144.1,143.55,143.97,3742.0,142.8928,143.4402,142.8928,143.3108,3742.0
2022-09-08 12:40:00,143.87,144.43,143.86,144.3,4845.0,143.2113,143.7687,143.2013,143.6393,4845.0
2022-09-08 12:50:00,144.32,144.7,144.31,144.44,9506.0,143.6592,144.0375,143.6493,143.7787,9506.0
2022-09-08 13:00:00,144.52,144.88,144.47,144.57,11056.0,143.8583,144.2167,143.8086,143.9081,11056.0
2022-09-08 13:10:00,144.67,145.16,144.67,145.11,14680.0,144.0076,144.4954,144.0076,144.4456,14680.0
2022-09-08 13:20:00,145.02,145.16,144.88,145.07,7747.0,144.356,144.4954,144.2167,144.4058,7747.0
2022-09-08 13:30:00,145.12,145.37,145.05,145.11,10852.0,144.4556,144.7044,144.3859,144.4456,10852.0
2022-09-08 13:40:00,145.13,145.29,144.78,145.22,15766.0,144.4655,144.6248,144.1171,144.5551,15766.0
2022-09-08 13:50:00,145.24,145.45,144.9,145.19,9217.0,144.575,144.7841,144.2366,144.5253,9217.0
2022-09-08 14:00:00,145.17,145.45,145.02,145.24,4369.0,144.5054,144.7841,144.356,144.575,4369.0
2022-09-08 14:10:00,145.3,145.41,145.07,145.29,7939.0,144.6348,144.7443,144.4058,144.6248,7939.0
2022-09-08 14:20:00,145.33,145.42,145.16,145.2,11817.0,144.6646,144.7542,144.4954,144.5352,11817.0
2022-09-08 14:30:00,145.27,145.65,145.26,145.63,15746.0,144.6049,144.9832,144.5949,144.9632,15746.0
2022-09-08 14:40:00,145.57,145.64,145.1,145.26,15353.0,144.9035,144.9732,144.4357,144.5949,15353.0
2022-09-08 14:50:00,145.21,145.41,145.09,145.4,12591.0,144.5452,144.7443,144.4257,144.7343,12591.0
2022-09-08 15:00:00,145.41,145.55,145.2,145.46,33563.0,144.7443,144.8836,144.5352,144.794,33563.0
2022-09-08 15:10:00,145.39,145.72,145.29,145.56,12538.0,144.7243,145.0528,144.6248,144.8936,12538.0
2022-09-08 15:20:00,145.61,146.04,145.61,145.9,13536.0,144.9433,145.3714,144.9433,145.232,13536.0
2022-09-08 15:30:00,145.89,146.15,145.84,145.97,28238.0,145.2221,145.4809,145.1723,145.3017,28238.0
2022-09-08 15:40:00,146.0,146.1,145.85,146.08,39612.0,145.3316,145.4311,145.1822,145.4112,39612.0
2022-09-08 15:50:00,146.06,146.66,145.96,146.62,122418.0,145.3913,145.9885,145.2917,145.9487,122418.0
2022-09-09 09:30:00,147.75,148.0,147.08,147.19,14974.0,147.0735,147.3224,146.4066,146.5161,14974.0
2022-09-09 09:40:00,147.12,147.25,146.69,147.12,7932.0,146.4464,146.5758,146.0184,146.4464,7932.0
2022-09-09 09:50:00,147.05,147.37,146.65,147.26,11025.0,146.3767,146.6953,145.9786,146.5858,11025.0
2022-09-09 10:00:00,147.19,147.45,146.74,146.75,5612.0,146.5161,146.7749,146.0682,146.0781,5612.0
2022-09-09 10:10:00,146.8,146.8,145.56,145.71,17537.0,146.1279,146.1279,144.8936,145.0429,17537.0
2022-09-09 10:20:00,145.74,146.13,145.64,146.13,11857.0,145.0727,145.461,144.9732,145.461,11857.0
2022-09-09 10:30:00,146.21,146.36,146.11,146.16,7229.0,145.5406,145.6899,145.441,145.4908,7229.0
2022-09-09 10:40:00,146.17,147.08,146.15,146.54,8818.0,145.5008,146.4066,145.4809,145.8691,8818.0
2022-09-09 10:50:00,146.62,146.62,146.41,146.44,4489.0,145.9487,145.9487,145.7397,145.7695,4489.0
2022-09-09 11:00:00,146.5,146.5,145.87,146.09,6499.0,145.8293,145.8293,145.2021,145.4211,6499.0
2022-09-09 11:10:00,145.93,145.93,145.64,145.71,29411.0,145.2619,145.2619,144.9732,145.0429,29411.0
2022-09-09 11:20:00,145.73,146.0,145.64,145.95,3534.0,145.0628,145.3316,144.9732,145.2818,3534.0
2022-09-09 11:30:00,145.95,146.51,145.85,146.44,5290.0,145.2818,145.8392,145.1822,145.7695,5290.0
2022-09-09 11:40:00,146.42,146.43,146.26,146.26,3072.0,145.7496,145.7596,145.5904,145.5904,3072.0
2022-09-09 11:50:00,146.26,146.42,146.0,146.39,4514.0,145.5904,145.7496,145.3316,145.7198,4514.0
2022-09-09 12:00:00,146.38,146.38,146.01,146.12,4033.0,145.7098,145.7098,145.3415,145.451,4033.0
2022-09-09 12:10:00,146.11,146.23,145.73,145.96,3116.0,145.441,145.5605,145.0628,145.2917,3116.0
2022-09-09 12:20:00,145.93,146.1,145.88,145.89,4516.0,145.2619,145.4311,145.2121,145.2221,4516.0
2022-09-09 12:30:00,146.01,146.23,145.85,146.21,4852.0,145.3415,145.5605,145.1822,145.5406,4852.0
2022-09-09 12:40:00,146.18,146.77,146.07,146.74,9699.0,145.5107,146.098,145.4012,146.0682,9699.0
2022-09-09 12:50:00,146.75,147.03,146.71,146.8,5530.0,146.0781,146.3568,146.0383,146.1279,5530.0
2022-09-09 13:00:00,146.73,146.73,146.25,146.25,5411.0,146.0582,146.0582,145.5804,145.5804,5411.0
2022-09-09 13:10:00,146.22,146.38,146.08,146.29,5931.0,145.5505,145.7098,145.4112,145.6202,5931.0
2022-09-09 13:20:00,146.22,146.33,146.1,146.23,6283.0,145.5505,145.66,145.4311,145.5605,6283.0
2022-09-09 13:30:00,146.31,146.59,146.3,146.32,6820.0,145.6401,145.9188,145.6302,145.6501,6820.0
2022-09-09 13:40:00,146.31,146.31,145.95,146.06,7886.0,145.6401,145.6401,145.2818,145.3913,7886.0
2022-09-09 13:50:00,146.08,146.31,146.04,146.3,9960.0,145.4112,145.6401,145.3714,145.6302,9960.0
2022-09-09 14:00:00,146.31,146.44,146.24,146.44,4314.0,145.6401,145.7695,145.5705,145.7695,4314.0
2022-09-09 14:10:00,146.43,146.95,146.42,146.87,5324.0,145.7596,146.2772,145.7496,146.1976,5324.0
2022-09-09 14:20:00,146.81,146.97,146.74,146.77,2850.0,146.1378,146.2971,146.0682,146.098,2850.0
2022-09-09 14:30:00,146.74,147.13,146.72,147.07,8837.0,146.0682,146.4564,146.0483,146.3967,8837.0
2022-09-09 14:40:00,147.04,147.25,147.02,147.05,4983.0,146.3668,146.5758,146.3469,146.3767,4983.0
2022-09-09 14:50:00,147.0,147.0,146.88,146.99,4339.0,146.327,146.327,146.2075,146.317,4339.0
2022-09-09 15:00:00,147.01,147.12,146.93,146.97,7625.0,146.3369,146.4464,146.2573,146.2971,7625.0
2022-09-09 15:10:00,147.0,147.28,147.0,147.2,4358.0,146.327,146.6057,146.327,146.5261,4358.0
2022-09-09 15:20:00,147.19,147.4,147.15,147.33,8135.0,146.5161,146.7251,146.4763,146.6555,8135.0
2022-09-09 15:30:00,147.33,147.36,146.94,147.03,12565.0,146.6555,146.6853,146.2672,146.3568,12565.0
2022-09-09 15:40:00,147.07,147.26,146.92,147.11,15664.0,146.3967,146.5858,146.2473,146.4365,15664.0
2022-09-09 15:50:00,147.06,147.17,146.67,146.76,77640.0,146.3867,146.4962,145.9985,146.0881,77640.0
2022-09-12 09:30:00,147.53,148.15,145.23,145.24,15420.0,146.8545,147.4717,144.5651,144.575,15420.0
2022-09-12 09:40:00,145.04,145.58,144.72,145.17,10515.0,144.3759,144.9135,144.0574,144.5054,10515.0
2022-09-12 09:50:00,145.39,145.61,144.96,145.04,13243.0,144.7243,144.9433,144.2963,144.3759,13243.0
2022-09-12 10:00:00,145.05,145.8,144.63,145.67,15014.0,144.3859,145.1325,143.9678,145.0031,15014.0
2022-09-12 10:10:00,145.66,146.29,145.63,146.29,6491.0,144.9931,145.6202,144.9632,145.6202,6491.0
2022-09-12 10:20:00,146.45,146.48,145.89,146.31,9740.0,145.7795,145.8094,145.2221,145.6401,9740.0
2022-09-12 10:30:00,146.3,146.79,146.29,146.39,9144.0,145.6302,146.1179,145.6202,145.7198,9144.0
2022-09-12 10:40:00,146.31,146.47,146.11,146.22,10222.0,145.6401,145.7994,145.441,145.5505,10222.0
2022-09-12 10:50:00,146.31,146.51,145.46,145.46,17093.0,145.6401,145.8392,144.794,144.794,17093.0
2022-09-12 11:00:00,145.48,145.49,144.67,145.29,24850.0,144.8139,144.8239,144.0076,144.6248,24850.0
2022-09-12 11:10:00,145.38,145.56,144.66,144.88,19352.0,144.7144,144.8936,143.9977,144.2167,19352.0
2022-09-12 11:20:00,144.91,146.08,144.87,145.94,19314.0,144.2465,145.4112,144.2067,145.2718,19314.0
2022-09-12 11:30:00,145.9,146.02,145.19,145.2,9633.0,145.232,145.3515,144.5253,144.5352,9633.0
2022-09-12 11:40:00,145.19,145.6,145.08,145.19,14423.0,144.5253,144.9334,144.4158,144.5253,14423.0
2022-09-12 11:50:00,145.23,145.4,144.64,144.82,6450.0,144.5651,144.7343,143.9778,144.157,6450.0
2022-09-12 12:00:00,144.86,145.35,144.86,145.14,3910.0,144.1968,144.6845,144.1968,144.4755,3910.0
2022-09-12 12:10:00,144.99,145.29,144.94,145.09,3912.0,144.3262,144.6248,144.2764,144.4257,3912.0
2022-09-12 12:20:00,144.87,145.21,144.85,145.14,2971.0,144.2067,144.5452,144.1868,144.4755,2971.0
2022-09-12 12:30:00,145.13,145.46,145.07,145.46,3599.0,144.4655,144.794,144.4058,144.794,3599.0
2022-09-12 12:40:00,145.41,145.52,145.33,145.49,7177.0,144.7443,144.8537,144.6646,144.8239,7177.0
2022-09-12 12:50:00,145.53,145.66,145.52,145.62,5554.0,144.8637,144.9931,144.8537,144.9533,5554.0
2022-09-12 13:00:00,145.62,145.67,145.22,145.67,4912.0,144.9533,145.0031,144.5551,145.0031,4912.0
2022-09-12 13:10:00,145.61,145.74,145.52,145.58,1211.0,144.9433,145.0727,144.8537,144.9135,1211.0
2022-09-12 13:20:00,145.53,145.79,145.5,145.75,3732.0,144.8637,145.1225,144.8338,145.0827,3732.0
2022-09-12 13:30:00,145.78,145.8,145.68,145.76,2200.0,145.1126,145.1325,145.013,145.0926,2200.0
2022-09-12 13:40:00,145.73,145.74,145.55,145.59,2351.0,145.0628,145.0727,144.8836,144.9234,2351.0
2022-09-12 13:50:00,145.64,145.71,145.54,145.7,3436.0,144.9732,145.0429,144.8737,145.0329,3436.0
2022-09-12 14:00:00,145.66,145.76,145.61,145.76,3046.0,144.9931,145.0926,144.9433,145.0926,3046.0
2022-09-12 14:10:00,145.8,146.05,145.7,145.79,4192.0,145.1325,145.3813,145.0329,145.1225,4192.0
2022-09-12 14:20:00,145.79,145.85,145.45,145.47,8606.0,145.1225,145.1822,144.7841,144.804,8606.0
2022-09-12 14:30:00,145.44,145.64,145.44,145.62,4977.0,144.7741,144.9732,144.7741,144.9533,4977.0
2022-09-12 14:40:00,145.55,145.76,145.52,145.73,3811.0,144.8836,145.0926,144.8537,145.0628,3811.0
2022-09-12 14:50:00,145.78,145.89,145.66,145.81,4732.0,145.1126,145.2221,144.9931,145.1424,4732.0
2022-09-12 15:00:00,145.77,145.87,145.7,145.86,6369.0,145.1026,145.2021,145.0329,145.1922,6369.0
2022-09-12 15:10:00,145.89,145.96,145.68,145.69,5248.0,145.2221,145.2917,145.013,145.023,5248.0
2022-09-12 15:20:00,145.72,145.79,145.37,145.42,9693.0,145.0528,145.1225,144.7044,144.7542,9693.0
2022-09-12 15:30:00,145.44,145.55,145.38,145.45,10335.0,144.7741,144.8836,144.7144,144.7841,10335.0
2022-09-12 15:40:00,145.44,145.55,145.33,145.48,21142.0,144.7741,144.8836,144.6646,144.8139,21142.0
2022-09-12 15:50:00,145.46,145.75,145.2,145.7,70069.0,144.794,145.0827,144.5352,145.0329,70069.0
2022-09-13 09:30:00,141.75,143.03,141.57,142.56,25170.0,141.101,142.3751,140.9218,141.9073,25170.0
2022-09-13 09:40:00,142.72,143.13,142.28,143.13,12430.0,142.0666,142.4747,141.6286,142.4747,12430.0
2022-09-13 09:50:00,143.19,143.85,142.86,143.6,8880.0,142.5344,143.1914,142.2059,142.9425,8880.0
2022-09-13 10:00:00,143.49,144.31,143.18,144.08,8310.0,142.833,143.6493,142.5245,143.4203,8310.0
2022-09-13 10:10:00,143.96,144.12,143.58,144.12,17777.0,143.3009,143.4602,142.9226,143.4602,17777.0
2022-09-13 10:20:00,144.05,144.09,143.48,143.9,6154.0,143.3905,143.4303,142.8231,143.2412,6154.0
2022-09-13 10:30:00,143.79,144.12,143.12,143.21,14724.0,143.1317,143.4602,142.4647,142.5543,14724.0
2022-09-13 10:40:00,143.05,143.22,142.44,142.44,9237.0,142.3951,142.5643,141.7879,141.7879,9237.0
2022-09-13 10:50:00,142.43,142.81,142.34,142.73,4177.0,141.7779,142.1562,141.6883,142.0765,4177.0
2022-09-13 11:00:00,142.78,143.07,142.78,142.97,2724.0,142.1263,142.415,142.1263,142.3154,2724.0
2022-09-13 11:10:00,143.03,143.18,142.75,143.0,3820.0,142.3751,142.5245,142.0964,142.3453,3820.0
2022-09-13 11:20:00,142.93,143.23,142.93,142.98,3900.0,142.2756,142.5742,142.2756,142.3254,3900.0
2022-09-13 11:30:00,143.0,143.21,142.93,143.2,1871.0,142.3453,142.5543,142.2756,142.5444,1871.0
2022-09-13 11:40:00,143.19,143.24,142.92,143.06,2891.0,142.5344,142.5842,142.2657,142.405,2891.0
2022-09-13 11:50:00,143.13,143.2,143.04,143.18,3388.0,142.4747,142.5444,142.3851,142.5245,3388.0
2022-09-13 12:00:00,143.16,143.6,143.1,143.56,2500.0,142.5046,142.9425,142.4448,142.9027,2500.0
2022-09-13 12:10:00,143.55,143.55,143.25,143.41,14613.0,142.8928,142.8928,142.5941,142.7534,14613.0
2022-09-13 12:20:00,143.4,143.8,143.27,143.61,22260.0,142.7435,143.1416,142.6141,142.9525,22260.0
2022-09-13 12:30:00,143.62,143.85,143.56,143.65,17099.0,142.9624,143.1914,142.9027,142.9923,17099.0
2022-09-13 12:40:00,143.53,143.62,143.44,143.57,1904.0,142.8729,142.9624,142.7833,142.9127,1904.0
2022-09-13 12:50:00,143.62,143.83,143.5,143.58,4287.0,142.9624,143.1715,142.843,142.9226,4287.0
2022-09-13 13:00:00,143.43,143.56,143.14,143.31,3730.0,142.7733,142.9027,142.4846,142.6539,3730.0
2022-09-13 13:10:00,143.31,143.31,142.71,142.71,1859.0,142.6539,142.6539,142.0566,142.0566,1859.0
2022-09-13 13:20:00,142.78,143.1,142.64,143.1,2668.0,142.1263,142.4448,141.9869,142.4448,2668.0
2022-09-13 13:30:00,143.1,143.26,143.05,143.13,4821.0,142.4448,142.6041,142.3951,142.4747,4821.0
2022-09-13 13:40:00,143.17,143.32,143.04,143.16,2661.0,142.5145,142.6638,142.3851,142.5046,2661.0
2022-09-13 13:50:00,143.16,143.16,142.84,142.92,3150.0,142.5046,142.5046,142.186,142.2657,3150.0
2022-09-13 14:00:00,142.91,142.98,142.51,142.56,3808.0,142.2557,142.3254,141.8575,141.9073,3808.0
2022-09-13 14:10:00,142.55,142.55,142.31,142.39,7125.0,141.8973,141.8973,141.6584,141.7381,7125.0
2022-09-13 14:20:00,142.36,142.42,141.92,142.09,8677.0,141.7082,141.7679,141.2702,141.4395,8677.0
2022-09-13 14:30:00,142.12,142.17,141.98,142.02,3802.0,141.4693,141.5191,141.33,141.3698,3802.0
2022-09-13 14:40:00,142.03,142.11,141.93,142.02,8473.0,141.3797,141.4594,141.2802,141.3698,8473.0
2022-09-13 14:50:00,142.04,142.06,141.47,141.66,11625.0,141.3897,141.4096,140.8223,141.0114,11625.0
2022-09-13 15:00:00,141.71,141.82,141.52,141.54,4433.0,141.0612,141.1707,140.8721,140.892,4433.0
2022-09-13 15:10:00,141.63,141.63,141.33,141.49,9980.0,140.9816,140.9816,140.6829,140.8422,9980.0
2022-09-13 15:20:00,141.5,141.62,141.4,141.48,12717.0,140.8522,140.9716,140.7526,140.8322,12717.0
2022-09-13 15:30:00,141.42,141.57,141.08,141.49,10811.0,140.7725,140.9218,140.4341,140.8422,10811.0
2022-09-13 15:40:00,141.43,141.46,140.89,141.1,19339.0,140.7825,140.8123,140.2449,140.454,19339.0
2022-09-13 15:50:00,141.09,141.96,141.09,141.47,70944.0,140.444,141.31,140.444,140.8223,70944.0
2022-09-14 09:30:00,141.5,141.55,140.14,140.25,33726.0,140.8522,140.9019,139.4984,139.6079,33726.0
2022-09-14 09:40:00,140.36,141.53,140.12,141.03,17466.0,139.7174,140.882,139.4785,140.3843,17466.0
2022-09-14 09:50:00,141.06,141.07,140.46,140.64,23394.0,140.4142,140.4241,139.8169,139.9961,23394.0
2022-09-14 10:00:00,140.85,141.77,140.73,141.67,26035.0,140.2051,141.1209,140.0857,141.0214,26035.0
2022-09-14 10:10:00,141.56,141.86,141.3,141.52,10901.0,140.9119,141.2105,140.6531,140.8721,10901.0
2022-09-14 10:20:00,141.7,141.72,140.94,140.94,4089.0,141.0512,141.0711,140.2947,140.2947,4089.0
2022-09-14 10:30:00,140.87,141.88,140.7,141.82,6058.0,140.225,141.2304,140.0558,141.1707,6058.0
2022-09-14 10:40:00,141.8,142.59,141.76,142.56,6200.0,141.1508,141.9372,141.111,141.9073,6200.0
2022-09-14 10:50:00,142.67,143.1,142.65,142.87,5295.0,142.0168,142.4448,141.9969,142.2159,5295.0
2022-09-14 11:00:00,142.82,143.02,142.63,143.01,5805.0,142.1661,142.3652,141.977,142.3552,5805.0
2022-09-14 11:10:00,143.2,143.21,142.78,142.87,9274.0,142.5444,142.5543,142.1263,142.2159,9274.0
2022-09-14 11:20:00,142.85,142.85,142.17,142.18,9948.0,142.196,142.196,141.5191,141.529,9948.0
2022-09-14 11:30:00,142.24,142.33,142.02,142.06,4806.0,141.5888,141.6784,141.3698,141.4096,4806.0
2022-09-14 11:40:00,142.08,142.54,142.07,142.33,3574.0,141.4295,141.8874,141.4195,141.6784,3574.0
2022-09-14 11:50:00,142.3,142.44,142.08,142.08,8230.0,141.6485,141.7879,141.4295,141.4295,8230.0
2022-09-14 12:00:00,142.1,142.14,141.81,141.89,6443.0,141.4494,141.4892,141.1607,141.2404,6443.0
2022-09-14 12:10:00,141.8,142.12,141.79,142.12,2801.0,141.1508,141.4693,141.1408,141.4693,2801.0
2022-09-14 12:20:00,142.12,142.12,141.71,141.77,103207.0,141.4693,141.4693,141.0612,141.1209,103207.0
2022-09-14 12:30:00,141.72,142.16,141.64,142.12,9850.0,141.0711,141.5091,140.9915,141.4693,9850.0
2022-09-14 12:40:00,142.26,142.82,142.25,142.82,2516.0,141.6087,142.1661,141.5987,142.1661,2516.0
2022-09-14 12:50:00,142.72,142.73,142.09,142.16,5340.0,142.0666,142.0765,141.4395,141.5091,5340.0
2022-09-14 13:00:00,142.28,142.46,142.05,142.34,4456.0,141.6286,141.8078,141.3996,141.6883,4456.0
2022-09-14 13:10:00,142.51,142.51,142.17,142.17,4486.0,141.8575,141.8575,141.5191,141.5191,4486.0
2022-09-14 13:20:00,142.19,142.23,141.99,142.04,4475.0,141.539,141.5788,141.3399,141.3897,4475.0
2022-09-14 13:30:00,142.09,142.19,141.99,142.16,4232.0,141.4395,141.539,141.3399,141.5091,4232.0
2022-09-14 13:40:00,141.99,142.18,141.42,141.52,7285.0,141.3399,141.529,140.7725,140.8721,7285.0
2022-09-14 13:50:00,141.67,141.86,141.35,141.71,23584.0,141.0214,141.2105,140.7028,141.0612,23584.0
2022-09-14 14:00:00,141.75,141.88,141.24,141.31,9319.0,141.101,141.2304,140.5933,140.663,9319.0
2022-09-14 14:10:00,141.37,141.48,141.33,141.43,5428.0,140.7227,140.8322,140.6829,140.7825,5428.0
2022-09-14 14:20:00,141.44,141.45,141.08,141.27,6589.0,140.7924,140.8024,140.4341,140.6232,6589.0
2022-09-14 14:30:00,141.33,141.61,141.33,141.53,7496.0,140.6829,140.9617,140.6829,140.882,7496.0
2022-09-14 14:40:00,141.49,141.6,141.27,141.6,4668.0,140.8422,140.9517,140.6232,140.9517,4668.0
2022-09-14 14:50:00,141.55,141.55,141.16,141.34,6278.0,140.9019,140.9019,140.5137,140.6929,6278.0
2022-09-14 15:00:00,141.27,141.63,141.24,141.63,5801.0,140.6232,140.9816,140.5933,140.9816,5801.0
2022-09-14 15:10:00,141.68,141.7,141.2,141.38,8572.0,141.0313,141.0512,140.5535,140.7327,8572.0
2022-09-14 15:20:00,141.36,141.68,141.23,141.44,13342.0,140.7128,141.0313,140.5834,140.7924,13342.0
2022-09-14 15:30:00,141.39,141.58,141.03,141.56,13678.0,140.7427,140.9318,140.3843,140.9119,13678.0
2022-09-14 15:40:00,141.53,142.16,141.44,142.15,20836.0,140.882,141.5091,140.7924,141.4992,20836.0
2022-09-14 15:50:00,142.24,142.8,142.14,142.38,126506.0,141.5888,142.1462,141.4892,141.7281,126506.0
2022-09-15 09:30:00,139.94,139.95,138.35,139.3,43316.0,139.2993,139.3093,137.7166,138.6622,43316.0
2022-09-15 09:40:00,139.29,139.97,139.13,139.92,29332.0,138.6523,139.3292,138.493,139.2794,29332.0
2022-09-15 09:50:00,139.82,141.14,139.81,141.14,32583.0,139.1798,140.4938,139.1699,140.4938,32583.0
2022-09-15 10:00:00,141.14,141.43,140.82,140.92,43554.0,140.4938,140.7825,140.1753,140.2748,43554.0
2022-09-15 10:10:00,141.09,142.1,140.94,142.1,12870.0,140.444,141.4494,140.2947,141.4494,12870.0
2022-09-15 10:20:00,142.01,142.02,141.31,141.32,5411.0,141.3598,141.3698,140.663,140.673,5411.0
2022-09-15 10:30:00,141.29,141.31,140.22,140.22,10822.0,140.6431,140.663,139.578,139.578,10822.0
2022-09-15 10:40:00,140.3,140.42,139.77,139.78,7326.0,139.6576,139.7771,139.1301,139.14,7326.0
2022-09-15 10:50:00,139.76,139.76,139.09,139.48,10614.0,139.1201,139.1201,138.4532,138.8414,10614.0
2022-09-15 11:00:00,139.28,139.97,139.24,139.8,15951.0,138.6423,139.3292,138.6025,139.1599,15951.0
2022-09-15 11:10:00,139.73,139.73,138.81,139.3,13939.0,139.0903,139.0903,138.1745,138.6622,13939.0
2022-09-15 11:20:00,139.28,139.62,139.16,139.47,10657.0,138.6423,138.9808,138.5229,138.8314,10657.0
2022-09-15 11:30:00,139.55,139.81,139.45,139.63,11629.0,138.9111,139.1699,138.8115,138.9907,11629.0
2022-09-15 11:40:00,139.58,139.65,139.31,139.33,6219.0,138.9409,139.0106,138.6722,138.6921,6219.0
2022-09-15 11:50:00,139.21,139.22,138.64,138.82,6423.0,138.5726,138.5826,138.0052,138.1844,6423.0
2022-09-15 12:00:00,138.81,138.88,138.32,138.35,10702.0,138.1745,138.2441,137.6867,137.7166,10702.0
2022-09-15 12:10:00,138.24,138.35,138.04,138.35,13746.0,137.6071,137.7166,137.408,137.7166,13746.0
2022-09-15 12:20:00,138.35,138.99,138.27,138.53,10478.0,137.7166,138.3536,137.6369,137.8958,10478.0
2022-09-15 12:30:00,138.65,139.02,138.63,138.95,13317.0,138.0152,138.3835,137.9953,138.3138,13317.0
2022-09-15 12:40:00,138.89,139.19,138.88,139.19,2000.0,138.2541,138.5527,138.2441,138.5527,2000.0
2022-09-15 12:50:00,139.19,139.29,139.16,139.29,3923.0,138.5527,138.6523,138.5229,138.6523,3923.0
2022-09-15 13:00:00,139.33,139.81,139.33,139.7,4998.0,138.6921,139.1699,138.6921,139.0604,4998.0
2022-09-15 13:10:00,139.7,139.89,139.55,139.88,3757.0,139.0604,139.2495,138.9111,139.2396,3757.0
2022-09-15 13:20:00,139.93,140.11,139.74,140.02,4131.0,139.2893,139.4685,139.1002,139.3789,4131.0
2022-09-15 13:30:00,140.0,140.09,139.85,140.01,2738.0,139.359,139.4486,139.2097,139.369,2738.0
2022-09-15 13:40:00,140.0,140.16,139.96,140.04,3571.0,139.359,139.5183,139.3192,139.3988,3571.0
2022-09-15 13:50:00,140.03,140.04,139.72,139.83,4207.0,139.3889,139.3988,139.0803,139.1898,4207.0
2022-09-15 14:00:00,139.8,139.8,139.46,139.63,7030.0,139.1599,139.1599,138.8215,138.9907,7030.0
2022-09-15 14:10:00,139.62,139.87,139.57,139.85,3519.0,138.9808,139.2296,138.931,139.2097,3519.0
2022-09-15 14:20:00,139.82,139.87,139.69,139.87,4237.0,139.1798,139.2296,139.0504,139.2296,4237.0
2022-09-15 14:30:00,139.82,139.97,139.54,139.59,7076.0,139.1798,139.3292,138.9011,138.9509,7076.0
2022-09-15 14:40:00,139.62,139.62,138.88,138.95,10140.0,138.9808,138.9808,138.2441,138.3138,10140.0
2022-09-15 14:50:00,138.96,139.04,138.77,138.92,7867.0,138.3238,138.4034,138.1347,138.284,7867.0
2022-09-15 15:00:00,138.89,138.93,138.54,138.58,9789.0,138.2541,138.2939,137.9057,137.9455,9789.0
2022-09-15 15:10:00,138.57,138.57,138.22,138.34,6394.0,137.9356,137.9356,137.5872,137.7066,6394.0
2022-09-15 15:20:00,138.4,138.48,138.1,138.18,5596.0,137.7663,137.846,137.4677,137.5474,5596.0
2022-09-15 15:30:00,138.13,138.52,138.07,138.41,12114.0,137.4976,137.8858,137.4379,137.7763,12114.0
2022-09-15 15:40:00,138.39,138.74,138.31,138.74,23406.0,137.7564,138.1048,137.6768,138.1048,23406.0
2022-09-15 15:50:00,138.78,139.0,138.48,138.87,147783.0,138.1446,138.3636,137.846,138.2342,147783.0
2022-09-16 09:30:00,137.1,137.1,135.51,137.1,192045.0,136.4723,136.4723,134.8896,136.4723,192045.0
2022-09-16 09:40:00,137.29,137.29,136.26,136.26,9599.0,136.6614,136.6614,135.6361,135.6361,9599.0
2022-09-16 09:50:00,136.1,136.65,136.05,136.65,5246.0,135.4769,136.0244,135.4271,136.0244,5246.0
2022-09-16 10:00:00,136.41,137.49,135.96,137.25,29716.0,135.7855,136.8605,135.3375,136.6216,29716.0
2022-09-16 10:10:00,137.39,137.72,136.6,136.6,11018.0,136.761,137.0895,135.9746,135.9746,11018.0
2022-09-16 10:20:00,136.79,136.8,136.04,136.08,14023.0,136.1637,136.1737,135.4172,135.457,14023.0
2022-09-16 10:30:00,135.99,137.33,135.9,136.76,29758.0,135.3674,136.7012,135.2778,136.1339,29758.0
2022-09-16 10:40:00,136.78,137.02,136.41,136.42,5797.0,136.1538,136.3927,135.7855,135.7954,5797.0
2022-09-16 10:50:00,136.49,136.73,136.43,136.58,10207.0,135.8651,136.104,135.8054,135.9547,10207.0
2022-09-16 11:00:00,136.63,137.04,136.56,136.56,41399.0,136.0045,136.4126,135.9348,135.9348,41399.0
2022-09-16 11:10:00,136.57,137.23,136.54,137.15,18886.0,135.9447,136.6017,135.9149,136.5221,18886.0
2022-09-16 11:20:00,137.11,137.15,136.6,136.88,8830.0,136.4823,136.5221,135.9746,136.2533,8830.0
2022-09-16 11:30:00,136.83,136.91,136.23,136.34,12468.0,136.2035,136.2832,135.6063,135.7158,12468.0
2022-09-16 11:40:00,136.27,136.42,135.94,136.19,22815.0,135.6461,135.7954,135.3176,135.5665,22815.0
2022-09-16 11:50:00,136.2,136.36,136.05,136.07,11689.0,135.5764,135.7357,135.4271,135.447,11689.0
2022-09-16 12:00:00,136.09,136.13,135.72,135.75,16220.0,135.4669,135.5067,135.0986,135.1285,16220.0
2022-09-16 12:10:00,135.77,136.01,135.44,135.53,11397.0,135.1484,135.3873,134.8199,134.9095,11397.0
2022-09-16 12:20:00,135.53,135.53,134.86,135.18,21528.0,134.9095,134.9095,134.2426,134.5611,21528.0
2022-09-16 12:30:00,135.12,135.31,135.07,135.11,8157.0,134.5014,134.6905,134.4516,134.4914,8157.0
2022-09-16 12:40:00,135.11,135.71,134.97,135.63,15164.0,134.4914,135.0887,134.3521,135.009,15164.0
2022-09-16 12:50:00,135.72,135.83,135.41,135.56,11213.0,135.0986,135.2081,134.79,134.9393,11213.0
2022-09-16 13:00:00,135.43,135.65,135.12,135.2,8695.0,134.8099,135.0289,134.5014,134.581,8695.0
2022-09-16 13:10:00,135.2,135.36,135.13,135.22,10107.0,134.581,134.7403,134.5113,134.6009,10107.0
2022-09-16 13:20:00,135.27,135.27,135.06,135.1,5923.0,134.6507,134.6507,134.4416,134.4815,5923.0
2022-09-16 13:30:00,135.11,135.54,135.11,135.43,9881.0,134.4914,134.9194,134.4914,134.8099,9881.0
2022-09-16 13:40:00,135.47,135.87,135.39,135.75,11441.0,134.8498,135.2479,134.7701,135.1285,11441.0
2022-09-16 13:50:00,135.77,136.36,135.73,136.31,25411.0,135.1484,135.7357,135.1086,135.6859,25411.0
2022-09-16 14:00:00,136.26,136.5,136.19,136.5,22269.0,135.6361,135.875,135.5665,135.875,22269.0
2022-09-16 14:10:00,136.5,136.64,136.36,136.36,22091.0,135.875,136.0144,135.7357,135.7357,22091.0
2022-09-16 14:20:00,136.38,137.02,136.37,136.99,18945.0,135.7556,136.3927,135.7456,136.3628,18945.0
2022-09-16 14:30:00,137.02,137.38,136.77,137.32,30756.0,136.3927,136.751,136.1438,136.6913,30756.0
2022-09-16 14:40:00,137.4,137.73,137.19,137.6,17142.0,136.7709,137.0994,136.5619,136.97,17142.0
2022-09-16 14:50:00,137.55,137.88,137.47,137.76,18855.0,136.9202,137.2487,136.8406,137.1293,18855.0
2022-09-16 15:00:00,137.72,138.52,137.72,138.33,27004.0,137.0895,137.8858,137.0895,137.6967,27004.0
2022-09-16 15:10:00,138.34,138.35,137.85,137.93,17061.0,137.7066,137.7166,137.2189,137.2985,17061.0
2022-09-16 15:20:00,137.97,138.33,137.97,138.1,14886.0,137.3383,137.6967,137.3383,137.4677,14886.0
2022-09-16 15:30:00,138.12,138.12,137.36,137.64,35277.0,137.4876,137.4876,136.7311,137.0098,35277.0
2022-09-16 15:40:00,137.77,137.93,137.61,137.8,28036.0,137.1392,137.2985,136.98,137.1691,28036.0
2022-09-16 15:50:00,137.81,137.95,137.15,137.43,210388.0,137.179,137.3184,136.5221,136.8008,210388.0
2022-09-19 09:30:00,135.99,138.81,135.74,138.46,31437.0,135.3674,138.1745,135.1185,137.8261,31437.0
2022-09-19 09:40:00,138.47,139.96,138.4,139.42,40514.0,137.836,139.3192,137.7663,138.7817,40514.0
2022-09-19 09:50:00,139.5,140.35,139.47,139.8,11859.0,138.8613,139.7074,138.8314,139.1599,11859.0
2022-09-19 10:00:00,139.68,139.68,138.92,138.95,3986.0,139.0405,139.0405,138.284,138.3138,3986.0
2022-09-19 10:10:00,139.13,140.66,139.13,140.62,9687.0,138.493,140.016,138.493,139.9762,9687.0
2022-09-19 10:20:00,140.62,141.56,140.4,141.4,27091.0,139.9762,140.9119,139.7572,140.7526,27091.0
2022-09-19 10:30:00,141.3,141.48,140.83,141.39,11936.0,140.6531,140.8322,140.1852,140.7427,11936.0
2022-09-19 10:40:00,141.43,142.15,141.43,141.91,9871.0,140.7825,141.4992,140.7825,141.2603,9871.0
2022-09-19 10:50:00,141.92,141.99,141.35,141.76,9758.0,141.2702,141.3399,140.7028,141.111,9758.0
2022-09-19 11:00:00,141.77,142.11,141.69,141.75,10243.0,141.1209,141.4594,141.0413,141.101,10243.0
2022-09-19 11:10:00,141.84,141.99,141.62,141.83,8795.0,141.1906,141.3399,140.9716,141.1806,8795.0
2022-09-19 11:20:00,141.82,141.84,141.57,141.6,3918.0,141.1707,141.1906,140.9218,140.9517,3918.0
2022-09-19 11:30:00,141.56,141.98,141.43,141.65,16564.0,140.9119,141.33,140.7825,141.0015,16564.0
2022-09-19 11:40:00,141.7,142.0,141.64,142.0,4998.0,141.0512,141.3499,140.9915,141.3499,4998.0
2022-09-19 11:50:00,142.0,142.12,141.48,141.53,11340.0,141.3499,141.4693,140.8322,140.882,11340.0
2022-09-19 12:00:00,141.55,141.92,141.45,141.92,6338.0,140.9019,141.2702,140.8024,141.2702,6338.0
2022-09-19 12:10:00,141.88,142.06,141.58,141.78,2406.0,141.2304,141.4096,140.9318,141.1309,2406.0
2022-09-19 12:20:00,141.74,141.82,141.53,141.58,2413.0,141.0911,141.1707,140.882,140.9318,2413.0
2022-09-19 12:30:00,141.59,141.91,141.52,141.81,4046.0,140.9417,141.2603,140.8721,141.1607,4046.0
2022-09-19 12:40:00,141.68,141.84,141.26,141.29,10499.0,141.0313,141.1906,140.6133,140.6431,10499.0
2022-09-19 12:50:00,141.34,141.64,141.25,141.64,21079.0,140.6929,140.9915,140.6033,140.9915,21079.0
2022-09-19 13:00:00,141.68,142.04,141.57,141.57,7397.0,141.0313,141.3897,140.9218,140.9218,7397.0
2022-09-19 13:10:00,141.6,141.89,141.51,141.89,2767.0,140.9517,141.2404,140.8621,141.2404,2767.0
2022-09-19 13:20:00,141.83,142.15,141.61,141.75,89992.0,141.1806,141.4992,140.9617,141.101,89992.0
2022-09-19 13:30:00,141.95,142.03,141.59,141.78,23535.0,141.3001,141.3797,140.9417,141.1309,23535.0
2022-09-19 13:40:00,141.76,141.9,141.69,141.74,6830.0,141.111,141.2503,141.0413,141.0911,6830.0
2022-09-19 13:50:00,141.7,141.86,141.7,141.74,2574.0,141.0512,141.2105,141.0512,141.0911,2574.0
2022-09-19 14:00:00,141.72,141.76,140.93,141.15,28667.0,141.0711,141.111,140.2848,140.5038,28667.0
2022-09-19 14:10:00,141.2,141.2,140.78,140.88,9146.0,140.5535,140.5535,140.1355,140.235,9146.0
2022-09-19 14:20:00,140.88,141.04,140.78,140.81,8148.0,140.235,140.3943,140.1355,140.1653,8148.0
2022-09-19 14:30:00,140.85,141.02,140.85,141.01,3567.0,140.2051,140.3744,140.2051,140.3644,3567.0
2022-09-19 14:40:00,140.96,141.09,140.82,140.84,4004.0,140.3146,140.444,140.1753,140.1952,4004.0
2022-09-19 14:50:00,140.9,141.21,140.87,141.1,7143.0,140.2549,140.5635,140.225,140.454,7143.0
2022-09-19 15:00:00,141.16,141.5,141.16,141.22,11108.0,140.5137,140.8522,140.5137,140.5734,11108.0
2022-09-19 15:10:00,141.26,141.87,141.24,141.8,20808.0,140.6133,141.2205,140.5933,141.1508,20808.0
2022-09-19 15:20:00,141.78,141.84,141.29,141.56,66419.0,141.1309,141.1906,140.6431,140.9119,66419.0
2022-09-19 15:30:00,141.6,141.77,141.38,141.44,10215.0,140.9517,141.1209,140.7327,140.7924,10215.0
2022-09-19 15:40:00,141.46,141.59,141.32,141.56,15836.0,140.8123,140.9417,140.673,140.9119,15836.0
2022-09-19 15:50:00,141.61,141.79,141.11,141.29,146356.0,140.9617,141.1408,140.4639,140.6431,146356.0
2022-09-20 09:30:00,140.64,140.9,139.9,140.16,16245.0,139.9961,140.2549,139.2595,139.5183,16245.0
2022-09-20 09:40:00,139.98,140.05,139.32,139.5,3469.0,139.3391,139.4088,138.6821,138.8613,3469.0
2022-09-20 09:50:00,139.09,139.92,138.66,139.59,16015.0,138.4532,139.2794,138.0252,138.9509,16015.0
2022-09-20 10:00:00,139.42,139.61,139.06,139.21,6627.0,138.7817,138.9708,138.4233,138.5726,6627.0
2022-09-20 10:10:00,139.24,139.29,138.68,138.82,3746.0,138.6025,138.6523,138.0451,138.1844,3746.0
2022-09-20 10:20:00,138.88,138.88,138.36,138.83,2738.0,138.2441,138.2441,137.7265,138.1944,2738.0
2022-09-20 10:30:00,138.76,138.76,138.43,138.49,2621.0,138.1247,138.1247,137.7962,137.8559,2621.0
2022-09-20 10:40:00,138.69,139.27,138.67,139.27,3143.0,138.055,138.6324,138.0351,138.6324,3143.0
2022-09-20 10:50:00,139.41,139.54,139.2,139.26,3026.0,138.7717,138.9011,138.5627,138.6224,3026.0
2022-09-20 11:00:00,139.39,139.69,139.26,139.69,2064.0,138.7518,139.0504,138.6224,139.0504,2064.0
2022-09-20 11:10:00,139.63,139.63,139.12,139.17,2166.0,138.9907,138.9907,138.4831,138.5328,2166.0
2022-09-20 11:20:00,139.11,139.28,139.01,139.28,3131.0,138.4731,138.6423,138.3736,138.6423,3131.0
2022-09-20 11:30:00,139.21,139.41,138.89,139.41,10085.0,138.5726,138.7717,138.2541,138.7717,10085.0
2022-09-20 11:40:00,139.42,139.73,139.39,139.66,12028.0,138.7817,139.0903,138.7518,139.0206,12028.0
2022-09-20 11:50:00,139.61,139.76,139.49,139.6,3082.0,138.9708,139.1201,138.8514,138.9609,3082.0
2022-09-20 12:00:00,139.65,139.82,139.54,139.66,4190.0,139.0106,139.1798,138.9011,139.0206,4190.0
2022-09-20 12:10:00,139.68,139.78,139.4,139.53,4403.0,139.0405,139.14,138.7618,138.8912,4403.0
2022-09-20 12:20:00,139.45,139.48,139.2,139.24,2470.0,138.8115,138.8414,138.5627,138.6025,2470.0
2022-09-20 12:30:00,139.29,139.38,138.74,138.75,14461.0,138.6523,138.7419,138.1048,138.1147,14461.0
2022-09-20 12:40:00,138.8,138.83,138.66,138.71,4040.0,138.1645,138.1944,138.0252,138.0749,4040.0
2022-09-20 12:50:00,138.69,138.83,138.62,138.71,2009.0,138.055,138.1944,137.9853,138.0749,2009.0
2022-09-20 13:00:00,138.74,138.74,138.22,138.37,3256.0,138.1048,138.1048,137.5872,137.7365,3256.0
2022-09-20 13:10:00,138.25,138.3,138.05,138.25,3886.0,137.617,137.6668,137.4179,137.617,3886.0
2022-09-20 13:20:00,138.22,138.39,138.07,138.07,5827.0,137.5872,137.7564,137.4379,137.4379,5827.0
2022-09-20 13:30:00,137.97,138.1,137.85,137.97,3558.0,137.3383,137.4677,137.2189,137.3383,3558.0
2022-09-20 13:40:00,137.95,138.04,137.86,137.88,3686.0,137.3184,137.408,137.2288,137.2487,3686.0
2022-09-20 13:50:00,137.72,137.89,137.53,137.62,4961.0,137.0895,137.2587,136.9003,136.9899,4961.0
2022-09-20 14:00:00,137.7,137.97,137.7,137.97,3897.0,137.0696,137.3383,137.0696,137.3383,3897.0
2022-09-20 14:10:00,138.03,138.04,137.74,138.04,3106.0,137.398,137.408,137.1094,137.408,3106.0
2022-09-20 14:20:00,138.02,138.31,137.95,138.19,14934.0,137.3881,137.6768,137.3184,137.5573,14934.0
2022-09-20 14:30:00,138.1,138.16,137.82,137.92,4631.0,137.4677,137.5274,137.189,137.2885,4631.0
2022-09-20 14:40:00,137.97,138.49,137.79,138.37,8180.0,137.3383,137.8559,137.1591,137.7365,8180.0
2022-09-20 14:50:00,138.36,138.65,138.26,138.61,4575.0,137.7265,138.0152,137.627,137.9754,4575.0
2022-09-20 15:00:00,138.66,138.88,138.47,138.53,5001.0,138.0252,138.2441,137.836,137.8958,5001.0
2022-09-20 15:10:00,138.51,138.6,138.37,138.51,4407.0,137.8758,137.9654,137.7365,137.8758,4407.0
2022-09-20 15:20:00,138.59,139.03,138.59,138.92,7594.0,137.9555,138.3935,137.9555,138.284,7594.0
2022-09-20 15:30:00,138.89,139.3,138.69,139.25,5429.0,138.2541,138.6622,138.055,138.6125,5429.0
2022-09-20 15:40:00,139.15,139.47,139.11,139.33,13326.0,138.5129,138.8314,138.4731,138.6921,13326.0
2022-09-20 15:50:00,139.34,139.49,138.41,138.59,128931.0,138.702,138.8514,137.7763,137.9555,128931.0
2022-09-21 09:30:00,139.13,140.27,137.74,139.69,26201.0,138.493,139.6278,137.1094,139.0504,26201.0
2022-09-21 09:40:00,139.67,140.82,139.67,140.82,10411.0,139.0305,140.1753,139.0305,140.1753,10411.0
2022-09-21 09:50:00,140.96,141.3,140.86,141.3,11116.0,140.3146,140.6531,140.2151,140.6531,11116.0
2022-09-21 10:00:00,141.3,141.68,141.29,141.56,3669.0,140.6531,141.0313,140.6431,140.9119,3669.0
2022-09-21 10:10:00,141.72,142.14,141.61,141.63,10658.0,141.0711,141.4892,140.9617,140.9816,10658.0
2022-09-21 10:20:00,141.66,141.68,141.3,141.67,4185.0,141.0114,141.0313,140.6531,141.0214,4185.0
2022-09-21 10:30:00,141.75,141.79,141.44,141.67,2282.0,141.101,141.1408,140.7924,141.0214,2282.0
2022-09-21 10:40:00,141.74,141.74,141.48,141.5,2418.0,141.0911,141.0911,140.8322,140.8522,2418.0
2022-09-21 10:50:00,141.58,141.7,141.04,141.04,12606.0,140.9318,141.0512,140.3943,140.3943,12606.0
2022-09-21 11:00:00,141.12,141.12,140.7,140.84,23794.0,140.4739,140.4739,140.0558,140.1952,23794.0
2022-09-21 11:10:00,140.73,140.95,140.72,140.72,2461.0,140.0857,140.3047,140.0757,140.0757,2461.0
2022-09-21 11:20:00,140.68,140.86,140.53,140.77,6850.0,140.0359,140.2151,139.8866,140.1255,6850.0
2022-09-21 11:30:00,140.85,141.02,140.62,140.62,7532.0,140.2051,140.3744,139.9762,139.9762,7532.0
2022-09-21 11:40:00,140.79,140.87,140.31,140.34,11698.0,140.1454,140.225,139.6676,139.6975,11698.0
2022-09-21 11:50:00,140.3,140.53,140.27,140.47,4503.0,139.6576,139.8866,139.6278,139.8269,4503.0
2022-09-21 12:00:00,140.52,140.69,140.33,140.52,3370.0,139.8766,140.0459,139.6875,139.8766,3370.0
2022-09-21 12:10:00,140.5,140.92,140.5,140.58,5881.0,139.8567,140.2748,139.8567,139.9364,5881.0
2022-09-21 12:20:00,140.54,140.6,140.4,140.43,4932.0,139.8965,139.9563,139.7572,139.7871,4932.0
2022-09-21 12:30:00,140.43,140.76,140.43,140.63,5947.0,139.7871,140.1155,139.7871,139.9861,5947.0
2022-09-21 12:40:00,140.6,140.6,140.36,140.42,2398.0,139.9563,139.9563,139.7174,139.7771,2398.0
2022-09-21 12:50:00,140.18,140.23,140.1,140.14,1293.0,139.5382,139.588,139.4586,139.4984,1293.0
2022-09-21 13:00:00,140.13,140.19,140.0,140.09,7675.0,139.4884,139.5482,139.359,139.4486,7675.0
2022-09-21 13:10:00,140.03,140.06,139.76,139.81,2581.0,139.3889,139.4187,139.1201,139.1699,2581.0
2022-09-21 13:20:00,139.67,139.78,139.65,139.68,2000.0,139.0305,139.14,139.0106,139.0405,2000.0
2022-09-21 13:30:00,139.76,139.96,139.76,139.9,2297.0,139.1201,139.3192,139.1201,139.2595,2297.0
2022-09-21 13:40:00,139.86,139.86,139.69,139.73,6727.0,139.2197,139.2197,139.0504,139.0903,6727.0
2022-09-21 13:50:00,139.8,139.96,139.73,139.9,5913.0,139.1599,139.3192,139.0903,139.2595,5913.0
2022-09-21 14:00:00,139.9,139.9,137.82,138.48,7735.0,139.2595,139.2595,137.189,137.846,7735.0
2022-09-21 14:10:00,138.43,138.54,137.75,137.93,8114.0,137.7962,137.9057,137.1193,137.2985,8114.0
2022-09-21 14:20:00,138.04,138.65,137.98,138.31,3275.0,137.408,138.0152,137.3483,137.6768,3275.0
2022-09-21 14:30:00,138.23,139.49,137.97,139.26,10953.0,137.5971,138.8514,137.3383,138.6224,10953.0
2022-09-21 14:40:00,139.27,141.47,138.99,140.14,14205.0,138.6324,140.8223,138.3536,139.4984,14205.0
2022-09-21 14:50:00,139.94,140.72,139.47,140.44,12260.0,139.2993,140.0757,138.8314,139.797,12260.0
2022-09-21 15:00:00,140.5,140.57,139.7,139.76,10240.0,139.8567,139.9264,139.0604,139.1201,10240.0
2022-09-21 15:10:00,139.5,139.88,138.63,139.36,12918.0,138.8613,139.2396,137.9953,138.722,12918.0
2022-09-21 15:20:00,139.19,139.19,137.89,137.89,10888.0,138.5527,138.5527,137.2587,137.2587,10888.0
2022-09-21 15:30:00,137.87,137.92,137.07,137.11,16077.0,137.2388,137.2885,136.4424,136.4823,16077.0
2022-09-21 15:40:00,137.07,137.18,136.51,136.6,29622.0,136.4424,136.5519,135.885,135.9746,29622.0
2022-09-21 15:50:00,136.64,136.96,136.42,136.55,61526.0,136.0144,136.3329,135.7954,135.9248,61526.0
2022-09-22 09:30:00,137.5,137.9,136.32,136.32,26491.0,136.8705,137.2686,135.6959,135.6959,26491.0
2022-09-22 09:40:00,136.61,136.61,135.78,135.84,27487.0,135.9845,135.9845,135.1583,135.2181,27487.0
2022-09-22 09:50:00,135.83,136.2,135.49,135.96,23669.0,135.2081,135.5764,134.8697,135.3375,23669.0
2022-09-22 10:00:00,135.88,136.4,135.77,136.4,6505.0,135.2579,135.7755,135.1484,135.7755,6505.0
2022-09-22 10:10:00,136.5,137.91,136.4,136.48,36792.0,135.875,137.2786,135.7755,135.8551,36792.0
2022-09-22 10:20:00,136.47,136.7,136.1,136.5,29223.0,135.8452,136.0741,135.4769,135.875,29223.0
2022-09-22 10:30:00,136.59,136.96,136.23,136.35,16357.0,135.9646,136.3329,135.6063,135.7257,16357.0
2022-09-22 10:40:00,136.4,136.51,135.99,136.19,6334.0,135.7755,135.885,135.3674,135.5665,6334.0
2022-09-22 10:50:00,136.28,136.28,135.51,135.67,7581.0,135.6561,135.6561,134.8896,135.0488,7581.0
2022-09-22 11:00:00,135.66,136.5,135.6,136.37,19775.0,135.0389,135.875,134.9792,135.7456,19775.0
2022-09-22 11:10:00,136.37,136.44,136.12,136.29,9403.0,135.7456,135.8153,135.4968,135.666,9403.0
2022-09-22 11:20:00,136.27,136.79,136.15,136.79,8636.0,135.6461,136.1637,135.5266,136.1637,8636.0
2022-09-22 11:30:00,136.79,136.94,136.7,136.79,7868.0,136.1637,136.313,136.0741,136.1637,7868.0
2022-09-22 11:40:00,136.75,136.75,136.11,136.75,6582.0,136.1239,136.1239,135.4868,136.1239,6582.0
2022-09-22 11:50:00,136.6,136.88,136.05,136.08,15784.0,135.9746,136.2533,135.4271,135.457,15784.0
2022-09-22 12:00:00,136.08,136.44,135.99,136.44,5047.0,135.457,135.8153,135.3674,135.8153,5047.0
2022-09-22 12:10:00,136.39,136.79,136.3,136.78,4087.0,135.7655,136.1637,135.676,136.1538,4087.0
2022-09-22 12:20:00,136.74,137.0,136.54,136.71,5958.0,136.1139,136.3728,135.9149,136.0841,5958.0
2022-09-22 12:30:00,136.7,136.72,136.48,136.63,4158.0,136.0741,136.094,135.8551,136.0045,4158.0
2022-09-22 12:40:00,136.72,136.72,136.35,136.36,2454.0,136.094,136.094,135.7257,135.7357,2454.0
2022-09-22 12:50:00,136.41,136.52,136.14,136.19,2415.0,135.7855,135.895,135.5167,135.5665,2415.0
2022-09-22 13:00:00,136.3,136.3,136.02,136.04,2643.0,135.676,135.676,135.3972,135.4172,2643.0
2022-09-22 13:10:00,135.94,136.04,135.52,135.61,4103.0,135.3176,135.4172,134.8995,134.9891,4103.0
2022-09-22 13:20:00,135.64,135.64,135.46,135.46,900.0,135.019,135.019,134.8398,134.8398,900.0
2022-09-22 13:30:00,135.6,135.69,135.37,135.5,6205.0,134.9792,135.0688,134.7502,134.8796,6205.0
2022-09-22 13:40:00,135.5,135.75,135.49,135.75,4508.0,134.8796,135.1285,134.8697,135.1285,4508.0
2022-09-22 13:50:00,135.81,135.92,135.77,135.85,2883.0,135.1882,135.2977,135.1484,135.228,2883.0
2022-09-22 14:00:00,135.87,135.9,135.57,135.81,5095.0,135.2479,135.2778,134.9493,135.1882,5095.0
2022-09-22 14:10:00,135.86,135.86,135.64,135.69,3853.0,135.238,135.238,135.019,135.0688,3853.0
2022-09-22 14:20:00,135.75,135.84,135.55,135.74,3252.0,135.1285,135.2181,134.9294,135.1185,3252.0
2022-09-22 14:30:00,135.76,136.36,135.6,136.3,11560.0,135.1384,135.7357,134.9792,135.676,11560.0
2022-09-22 14:40:00,136.31,136.34,135.85,135.85,4450.0,135.6859,135.7158,135.228,135.228,4450.0
2022-09-22 14:50:00,135.9,136.4,135.9,136.33,4568.0,135.2778,135.7755,135.2778,135.7058,4568.0
2022-09-22 15:00:00,136.45,136.58,136.05,136.12,15042.0,135.8253,135.9547,135.4271,135.4968,15042.0
2022-09-22 15:10:00,136.14,136.81,136.13,136.63,9316.0,135.5167,136.1836,135.5067,136.0045,9316.0
2022-09-22 15:20:00,136.64,136.66,135.97,136.1,5907.0,136.0144,136.0343,135.3475,135.4769,5907.0
2022-09-22 15:30:00,136.14,136.52,136.08,136.4,30415.0,135.5167,135.895,135.457,135.7755,30415.0
2022-09-22 15:40:00,136.44,136.82,136.34,136.7,17064.0,135.8153,136.1936,135.7158,136.0741,17064.0
2022-09-22 15:50:00,136.8,136.8,135.63,135.7,48635.0,136.1737,136.1737,135.009,135.0787,48635.0
2022-09-23 09:30:00,133.69,133.69,130.79,131.05,43250.0,133.0779,133.0779,130.1912,130.45,43250.0
2022-09-23 09:40:00,131.66,132.46,130.98,131.41,33481.0,131.0572,131.8535,130.3803,130.8084,33481.0
2022-09-23 09:50:00,131.38,131.39,130.86,131.25,29760.0,130.7785,130.7884,130.2609,130.6491,29760.0
2022-09-23 10:00:00,131.25,131.76,130.97,131.45,21504.0,130.6491,131.1567,130.3704,130.8482,21504.0
2022-09-23 10:10:00,131.51,131.71,131.03,131.12,18647.0,130.9079,131.107,130.4301,130.5197,18647.0
2022-09-23 10:20:00,131.19,131.45,130.96,131.27,44043.0,130.5894,130.8482,130.3604,130.669,44043.0
2022-09-23 10:30:00,131.34,131.6,131.05,131.3,48371.0,130.7387,130.9975,130.45,130.6989,48371.0
2022-09-23 10:40:00,131.18,131.31,130.97,131.03,13800.0,130.5794,130.7088,130.3704,130.4301,13800.0
2022-09-23 10:50:00,131.02,131.23,130.76,131.02,24245.0,130.4201,130.6292,130.1613,130.4201,24245.0
2022-09-23 11:00:00,131.01,131.2,130.32,130.45,24561.0,130.4102,130.5993,129.7233,129.8527,24561.0
2022-09-23 11:10:00,130.43,130.72,130.17,130.52,9453.0,129.8328,130.1215,129.574,129.9224,9453.0
2022-09-23 11:20:00,130.62,131.15,130.62,130.75,12800.0,130.022,130.5495,130.022,130.1514,12800.0
2022-09-23 11:30:00,130.86,131.02,130.4,130.4,10578.0,130.2609,130.4201,129.803,129.803,10578.0
2022-09-23 11:40:00,130.45,130.61,129.7,129.7,20378.0,129.8527,130.012,129.1062,129.1062,20378.0
2022-09-23 11:50:00,129.73,129.73,129.14,129.26,13596.0,129.136,129.136,128.5487,128.6682,13596.0
2022-09-23 12:00:00,129.22,129.34,129.01,129.24,20194.0,128.6284,128.7478,128.4193,128.6483,20194.0
2022-09-23 12:10:00,129.27,129.35,128.75,129.18,33281.0,128.6781,128.7578,128.1605,128.5886,33281.0
2022-09-23 12:20:00,129.18,129.35,128.92,129.0,34220.0,128.5886,128.7578,128.3298,128.4094,34220.0
2022-09-23 12:30:00,129.0,129.08,128.5,128.97,16717.0,128.4094,128.489,127.9117,128.3795,16717.0
2022-09-23 12:40:00,128.99,129.09,128.4,128.71,20537.0,128.3994,128.499,127.8121,128.1207,20537.0
2022-09-23 12:50:00,128.67,129.18,128.67,129.12,20420.0,128.0809,128.5886,128.0809,128.5288,20420.0
2022-09-23 13:00:00,129.18,129.34,128.94,129.0,30261.0,128.5886,128.7478,128.3497,128.4094,30261.0
2022-09-23 13:10:00,129.09,129.67,128.99,129.3,9675.0,128.499,129.0763,128.3994,128.708,9675.0
2022-09-23 13:20:00,129.23,129.24,128.42,128.42,3931.0,128.6383,128.6483,127.832,127.832,3931.0
2022-09-23 13:30:00,128.49,128.69,128.25,128.32,10046.0,127.9017,128.1008,127.6628,127.7325,10046.0
2022-09-23 13:40:00,128.32,128.34,128.03,128.14,9341.0,127.7325,127.7524,127.4438,127.5533,9341.0
2022-09-23 13:50:00,128.07,128.19,127.85,128.05,6585.0,127.4836,127.6031,127.2646,127.4637,6585.0
2022-09-23 14:00:00,128.0,128.36,127.83,127.88,11156.0,127.414,127.7723,127.2447,127.2945,11156.0
2022-09-23 14:10:00,127.86,127.86,126.76,126.77,31550.0,127.2746,127.2746,126.1796,126.1896,31550.0
2022-09-23 14:20:00,126.82,127.39,126.71,127.02,53373.0,126.2394,126.8068,126.1299,126.4384,53373.0
2022-09-23 14:30:00,127.06,127.54,126.85,127.0,69001.0,126.4783,126.9561,126.2692,126.4185,69001.0
2022-09-23 14:40:00,126.94,127.04,126.64,126.99,13904.0,126.3588,126.4584,126.0602,126.4086,13904.0
2022-09-23 14:50:00,126.99,127.05,126.66,126.82,25392.0,126.4086,126.4683,126.0801,126.2394,25392.0
2022-09-23 15:00:00,126.73,127.93,126.7,127.78,33970.0,126.1498,127.3443,126.1199,127.195,33970.0
2022-09-23 15:10:00,127.79,128.14,127.59,127.99,30357.0,127.2049,127.5533,127.0058,127.404,30357.0
2022-09-23 15:20:00,127.96,128.01,127.5,127.86,17006.0,127.3741,127.4239,126.9163,127.2746,17006.0
2022-09-23 15:30:00,127.89,128.38,127.69,127.85,46894.0,127.3045,127.7922,127.1054,127.2646,46894.0
2022-09-23 15:40:00,127.82,128.66,127.67,128.55,55128.0,127.2348,128.0709,127.0855,127.9614,55128.0
2022-09-23 15:50:00,128.54,128.94,128.34,128.79,108350.0,127.9515,128.3497,127.7524,128.2003,108350.0
2022-09-26 09:30:00,128.01,129.95,127.75,129.09,27916.0,127.4239,129.355,127.1651,128.499,27916.0
2022-09-26 09:40:00,129.08,129.84,128.97,129.46,11784.0,128.489,129.2455,128.3795,128.8673,11784.0
2022-09-26 09:50:00,129.56,130.45,129.19,130.4,28771.0,128.9668,129.8527,128.5985,129.803,28771.0
2022-09-26 10:00:00,130.32,130.58,129.39,129.39,16824.0,129.7233,129.9822,128.7976,128.7976,16824.0
2022-09-26 10:10:00,129.47,130.9,129.18,130.6,18027.0,128.8772,130.3007,128.5886,130.0021,18027.0
2022-09-26 10:20:00,130.59,131.04,130.08,130.08,14551.0,129.9921,130.44,129.4844,129.4844,14551.0
2022-09-26 10:30:00,130.07,130.15,129.61,129.91,11999.0,129.4745,129.5541,129.0166,129.3152,11999.0
2022-09-26 10:40:00,129.8,129.92,129.08,129.33,27392.0,129.2057,129.3252,128.489,128.7379,27392.0
2022-09-26 10:50:00,129.25,129.93,129.14,129.93,8962.0,128.6582,129.3351,128.5487,129.3351,8962.0
2022-09-26 11:00:00,129.79,129.79,128.86,128.94,8313.0,129.1958,129.1958,128.27,128.3497,8313.0
2022-09-26 11:10:00,128.87,128.9,128.52,128.52,7476.0,128.28,128.3098,127.9316,127.9316,7476.0
2022-09-26 11:20:00,128.57,128.65,128.15,128.3,6956.0,127.9814,128.061,127.5633,127.7126,6956.0
2022-09-26 11:30:00,128.21,128.43,127.13,127.31,31674.0,127.623,127.842,126.5479,126.7271,31674.0
2022-09-26 11:40:00,127.46,127.81,126.81,127.17,16307.0,126.8764,127.2248,126.2294,126.5878,16307.0
2022-09-26 11:50:00,127.08,127.51,126.85,127.42,17136.0,126.4982,126.9262,126.2692,126.8366,17136.0
2022-09-26 12:00:00,127.42,127.42,126.61,127.0,9640.0,126.8366,126.8366,126.0303,126.4185,9640.0
2022-09-26 12:10:00,127.16,127.16,126.7,126.74,26557.0,126.5778,126.5778,126.1199,126.1597,26557.0
2022-09-26 12:20:00,126.79,126.79,126.11,126.18,9455.0,126.2095,126.2095,125.5326,125.6023,9455.0
2022-09-26 12:30:00,126.17,126.27,125.92,126.17,7392.0,125.5923,125.6919,125.3435,125.5923,7392.0
2022-09-26 12:40:00,126.22,126.45,125.75,126.44,11460.0,125.6421,125.8711,125.1743,125.8611,11460.0
2022-09-26 12:50:00,126.46,126.52,126.18,126.5,5705.0,125.881,125.9407,125.6023,125.9208,5705.0
2022-09-26 13:00:00,126.44,126.44,125.77,125.85,5777.0,125.8611,125.8611,125.1942,125.2738,5777.0
2022-09-26 13:10:00,125.87,125.89,125.43,125.75,11978.0,125.2937,125.3136,124.8557,125.1743,11978.0
2022-09-26 13:20:00,125.73,125.89,125.44,125.73,10298.0,125.1544,125.3136,124.8657,125.1544,10298.0
2022-09-26 13:30:00,125.8,126.37,125.8,126.09,15840.0,125.224,125.7914,125.224,125.5127,15840.0
2022-09-26 13:40:00,126.09,126.43,125.89,126.28,11038.0,125.5127,125.8512,125.3136,125.7018,11038.0
2022-09-26 13:50:00,126.32,126.43,125.96,125.96,5453.0,125.7417,125.8512,125.3833,125.3833,5453.0
2022-09-26 14:00:00,125.85,126.58,125.83,126.41,7793.0,125.2738,126.0005,125.2539,125.8312,7793.0
2022-09-26 14:10:00,126.45,126.48,126.26,126.35,6827.0,125.8711,125.9009,125.6819,125.7715,6827.0
2022-09-26 14:20:00,126.33,126.36,125.99,126.06,10950.0,125.7516,125.7815,125.4132,125.4828,10950.0
2022-09-26 14:30:00,126.06,126.34,125.85,126.05,9213.0,125.4828,125.7616,125.2738,125.4729,9213.0
2022-09-26 14:40:00,126.12,126.43,125.76,126.39,13026.0,125.5426,125.8512,125.1842,125.8113,13026.0
2022-09-26 14:50:00,126.35,126.5,126.03,126.05,19059.0,125.7715,125.9208,125.453,125.4729,19059.0
2022-09-26 15:00:00,125.97,126.52,125.93,126.52,15883.0,125.3933,125.9407,125.3534,125.9407,15883.0
2022-09-26 15:10:00,126.54,126.57,126.09,126.34,67247.0,125.9606,125.9905,125.5127,125.7616,67247.0
2022-09-26 15:20:00,126.3,126.44,125.75,125.8,24286.0,125.7217,125.8611,125.1743,125.224,24286.0
2022-09-26 15:30:00,125.77,126.13,125.64,125.95,26981.0,125.1942,125.5525,125.0648,125.3733,26981.0
2022-09-26 15:40:00,125.93,126.31,125.73,126.29,36156.0,125.3534,125.7317,125.1544,125.7118,36156.0
2022-09-26 15:50:00,126.27,126.78,125.63,125.74,114608.0,125.6919,126.1995,125.0548,125.1643,114608.0
2022-09-27 09:30:00,127.66,128.83,127.18,128.2,31550.0,127.0755,128.2402,126.5977,127.613,31550.0
2022-09-27 09:40:00,128.15,128.48,127.78,127.79,14880.0,127.5633,127.8918,127.195,127.2049,14880.0
2022-09-27 09:50:00,127.62,128.01,127.53,127.73,12105.0,127.0357,127.4239,126.9461,127.1452,12105.0
2022-09-27 10:00:00,127.84,127.86,126.2,126.36,13761.0,127.2547,127.2746,125.6222,125.7815,13761.0
2022-09-27 10:10:00,126.63,126.86,126.1,126.39,13651.0,126.0502,126.2792,125.5227,125.8113,13651.0
2022-09-27 10:20:00,126.3,126.61,126.02,126.04,20516.0,125.7217,126.0303,125.443,125.4629,20516.0
2022-09-27 10:30:00,125.95,126.66,125.95,126.37,20157.0,125.3733,126.0801,125.3733,125.7914,20157.0
2022-09-27 10:40:00,126.46,127.18,126.39,126.96,21127.0,125.881,126.5977,125.8113,126.3787,21127.0
2022-09-27 10:50:00,127.04,127.41,126.76,126.91,11763.0,126.4584,126.8267,126.1796,126.329,11763.0
2022-09-27 11:00:00,126.84,127.07,126.35,127.07,14010.0,126.2593,126.4882,125.7715,126.4882,14010.0
2022-09-27 11:10:00,127.13,127.28,126.89,127.13,8305.0,126.5479,126.6973,126.309,126.5479,8305.0
2022-09-27 11:20:00,127.18,127.24,126.0,126.07,8068.0,126.5977,126.6574,125.4231,125.4928,8068.0
2022-09-27 11:30:00,125.98,126.34,125.81,126.28,4842.0,125.4032,125.7616,125.234,125.7018,4842.0
2022-09-27 11:40:00,126.2,126.57,126.17,126.3,7000.0,125.6222,125.9905,125.5923,125.7217,7000.0
2022-09-27 11:50:00,126.3,126.45,125.75,125.75,5456.0,125.7217,125.8711,125.1743,125.1743,5456.0
2022-09-27 12:00:00,125.5,125.57,124.66,124.73,20066.0,124.9254,124.9951,124.0893,124.1589,20066.0
2022-09-27 12:10:00,124.68,124.75,124.28,124.34,7476.0,124.1092,124.1788,123.711,123.7707,7476.0
2022-09-27 12:20:00,124.4,124.69,124.3,124.48,5521.0,123.8304,124.1191,123.7309,123.9101,5521.0
2022-09-27 12:30:00,124.44,124.63,124.21,124.26,6501.0,123.8703,124.0594,123.6413,123.6911,6501.0
2022-09-27 12:40:00,124.32,124.91,124.13,124.86,16949.0,123.7508,124.3381,123.5617,124.2883,16949.0
2022-09-27 12:50:00,124.78,125.48,124.62,125.1,8863.0,124.2087,124.9055,124.0494,124.5272,8863.0
2022-09-27 13:00:00,124.94,125.24,124.71,124.95,16696.0,124.368,124.6666,124.139,124.3779,16696.0
2022-09-27 13:10:00,124.89,125.18,124.83,125.1,5307.0,124.3182,124.6069,124.2585,124.5272,5307.0
2022-09-27 13:20:00,125.06,125.2,124.87,125.05,4133.0,124.4874,124.6268,124.2983,124.4775,4133.0
2022-09-27 13:30:00,125.04,125.33,125.03,125.07,9198.0,124.4675,124.7562,124.4576,124.4974,9198.0
2022-09-27 13:40:00,125.07,125.11,124.84,124.9,16015.0,124.4974,124.5372,124.2684,124.3282,16015.0
2022-09-27 13:50:00,124.88,125.2,124.79,125.14,6177.0,124.3082,124.6268,124.2187,124.5671,6177.0
2022-09-27 14:00:00,125.16,125.58,125.06,125.56,11975.0,124.587,125.005,124.4874,124.9851,11975.0
2022-09-27 14:10:00,125.59,125.59,125.14,125.34,11049.0,125.015,125.015,124.5671,124.7661,11049.0
2022-09-27 14:20:00,125.31,125.67,125.31,125.57,9938.0,124.7363,125.0946,124.7363,124.9951,9938.0
2022-09-27 14:30:00,125.61,125.96,125.44,125.95,5669.0,125.0349,125.3833,124.8657,125.3733,5669.0
2022-09-27 14:40:00,125.97,126.37,125.78,126.34,11009.0,125.3933,125.7914,125.2041,125.7616,11009.0
2022-09-27 14:50:00,126.26,126.27,126.03,126.16,4550.0,125.6819,125.6919,125.453,125.5824,4550.0
2022-09-27 15:00:00,126.11,126.14,125.77,125.92,7683.0,125.5326,125.5625,125.1942,125.3435,7683.0
2022-09-27 15:10:00,126.06,126.06,125.43,125.77,6526.0,125.4828,125.4828,124.8557,125.1942,6526.0
2022-09-27 15:20:00,125.83,125.89,125.65,125.71,7111.0,125.2539,125.3136,125.0747,125.1344,7111.0
2022-09-27 15:30:00,125.77,125.78,125.19,125.26,13019.0,125.1942,125.2041,124.6168,124.6865,13019.0
2022-09-27 15:40:00,125.26,125.87,125.24,125.59,31232.0,124.6865,125.2937,124.6666,125.015,31232.0
2022-09-27 15:50:00,125.68,125.97,125.47,125.6,87742.0,125.1046,125.3933,124.8955,125.025,87742.0
2022-09-28 09:30:00,126.8,128.56,126.62,127.69,28267.0,126.2195,127.9714,126.0403,127.1054,28267.0
2022-09-28 09:40:00,127.53,128.2,127.06,127.82,8510.0,126.9461,127.613,126.4783,127.2348,8510.0
2022-09-28 09:50:00,127.83,128.15,127.45,127.93,9012.0,127.2447,127.5633,126.8665,127.3443,9012.0
2022-09-28 10:00:00,128.22,128.88,127.4,127.4,12188.0,127.633,128.2899,126.8167,126.8167,12188.0
2022-09-28 10:10:00,127.29,127.63,127.06,127.37,7681.0,126.7072,127.0457,126.4783,126.7868,7681.0
2022-09-28 10:20:00,127.46,128.02,127.45,127.95,6844.0,126.8764,127.4339,126.8665,127.3642,6844.0
2022-09-28 10:30:00,128.02,128.6,127.86,127.86,9917.0,127.4339,128.0112,127.2746,127.2746,9917.0
2022-09-28 10:40:00,127.85,128.63,127.85,128.55,8769.0,127.2646,128.0411,127.2646,127.9614,8769.0
2022-09-28 10:50:00,128.47,128.78,128.26,128.33,10588.0,127.8818,128.1904,127.6728,127.7425,10588.0
2022-09-28 11:00:00,128.28,128.74,128.03,128.28,10308.0,127.6927,128.1506,127.4438,127.6927,10308.0
2022-09-28 11:10:00,128.16,128.78,128.16,128.76,19316.0,127.5732,128.1904,127.5732,128.1705,19316.0
2022-09-28 11:20:00,128.81,129.26,128.8,128.81,13304.0,128.2203,128.6682,128.2103,128.2203,13304.0
2022-09-28 11:30:00,128.84,129.04,128.72,128.75,10887.0,128.2501,128.4492,128.1307,128.1605,10887.0
2022-09-28 11:40:00,128.84,129.27,128.8,129.15,8093.0,128.2501,128.6781,128.2103,128.5587,8093.0
2022-09-28 11:50:00,129.16,129.51,129.16,129.44,7726.0,128.5687,128.917,128.5687,128.8474,7726.0
2022-09-28 12:00:00,129.47,129.77,129.43,129.74,13559.0,128.8772,129.1759,128.8374,129.146,13559.0
2022-09-28 12:10:00,129.82,130.31,129.8,130.04,14935.0,129.2256,129.7134,129.2057,129.4446,14935.0
2022-09-28 12:20:00,130.0,130.14,129.67,129.95,11287.0,129.4048,129.5442,129.0763,129.355,11287.0
2022-09-28 12:30:00,129.94,130.06,129.85,129.99,17360.0,129.3451,129.4645,129.2555,129.3949,17360.0
2022-09-28 12:40:00,129.98,130.29,129.98,130.16,7582.0,129.3849,129.6935,129.3849,129.5641,7582.0
2022-09-28 12:50:00,130.08,130.16,129.95,130.15,9543.0,129.4844,129.5641,129.355,129.5541,9543.0
2022-09-28 13:00:00,130.15,130.46,129.98,130.41,10272.0,129.5541,129.8627,129.3849,129.8129,10272.0
2022-09-28 13:10:00,130.51,130.75,130.17,130.68,30155.0,129.9125,130.1514,129.574,130.0817,30155.0
2022-09-28 13:20:00,130.6,130.6,130.28,130.41,14246.0,130.0021,130.0021,129.6835,129.8129,14246.0
2022-09-28 13:30:00,130.41,130.53,130.25,130.27,21651.0,129.8129,129.9324,129.6537,129.6736,21651.0
2022-09-28 13:40:00,130.26,130.39,129.89,129.99,7678.0,129.6636,129.793,129.2953,129.3949,7678.0
2022-09-28 13:50:00,129.97,130.11,129.85,130.11,5390.0,129.3749,129.5143,129.2555,129.5143,5390.0
2022-09-28 14:00:00,130.12,130.13,129.79,130.09,6015.0,129.5243,129.5342,129.1958,129.4944,6015.0
2022-09-28 14:10:00,130.11,130.17,130.04,130.12,7725.0,129.5143,129.574,129.4446,129.5243,7725.0
2022-09-28 14:20:00,130.07,130.2,129.97,130.17,10029.0,129.4745,129.6039,129.3749,129.574,10029.0
2022-09-28 14:30:00,130.18,130.47,130.14,130.39,14096.0,129.584,129.8727,129.5442,129.793,14096.0
2022-09-28 14:40:00,130.39,130.39,129.9,130.03,9852.0,129.793,129.793,129.3053,129.4347,9852.0
2022-09-28 14:50:00,130.03,130.17,129.97,130.0,8338.0,129.4347,129.574,129.3749,129.4048,8338.0
2022-09-28 15:00:00,129.96,130.4,129.96,130.33,8849.0,129.365,129.803,129.365,129.7333,8849.0
2022-09-28 15:10:00,130.35,130.66,130.35,130.36,10881.0,129.7532,130.0618,129.7532,129.7632,10881.0
2022-09-28 15:20:00,130.32,130.66,130.32,130.62,6226.0,129.7233,130.0618,129.7233,130.022,6226.0
2022-09-28 15:30:00,130.7,131.03,130.7,130.91,10437.0,130.1016,130.4301,130.1016,130.3106,10437.0
2022-09-28 15:40:00,130.87,131.07,130.79,130.79,26489.0,130.2708,130.4699,130.1912,130.1912,26489.0
2022-09-28 15:50:00,130.79,130.79,130.16,130.21,91969.0,130.1912,130.1912,129.5641,129.6138,91969.0
2022-09-29 09:30:00,129.0,129.0,126.57,126.91,15994.0,128.4094,128.4094,125.9905,126.329,15994.0
2022-09-29 09:40:00,126.66,126.66,125.8,126.65,18506.0,126.0801,126.0801,125.224,126.0701,18506.0
2022-09-29 09:50:00,126.43,126.99,126.01,126.74,18301.0,125.8512,126.4086,125.4331,126.1597,18301.0
2022-09-29 10:00:00,126.57,126.82,125.87,125.89,14454.0,125.9905,126.2394,125.2937,125.3136,14454.0
2022-09-29 10:10:00,125.94,126.1,125.15,125.61,11407.0,125.3634,125.5227,124.577,125.0349,11407.0
2022-09-29 10:20:00,125.7,125.96,125.23,125.43,12662.0,125.1245,125.3833,124.6566,124.8557,12662.0
2022-09-29 10:30:00,125.35,125.64,124.91,125.57,8531.0,124.7761,125.0648,124.3381,124.9951,8531.0
2022-09-29 10:40:00,125.82,126.23,125.61,125.87,25433.0,125.2439,125.6521,125.0349,125.2937,25433.0
2022-09-29 10:50:00,125.93,126.28,125.87,126.16,8579.0,125.3534,125.7018,125.2937,125.5824,8579.0
2022-09-29 11:00:00,126.09,126.77,125.97,126.69,9409.0,125.5127,126.1896,125.3933,126.11,9409.0
2022-09-29 11:10:00,126.68,127.22,126.42,127.2,20972.0,126.1,126.6375,125.8412,126.6176,20972.0
2022-09-29 11:20:00,127.19,127.23,126.68,127.12,13867.0,126.6077,126.6475,126.1,126.538,13867.0
2022-09-29 11:30:00,127.03,127.14,126.86,127.09,6922.0,126.4484,126.5579,126.2792,126.5081,6922.0
2022-09-29 11:40:00,127.01,127.34,126.91,127.07,7974.0,126.4285,126.757,126.329,126.4882,7974.0
2022-09-29 11:50:00,127.05,127.48,127.05,127.45,4919.0,126.4683,126.8963,126.4683,126.8665,4919.0
2022-09-29 12:00:00,127.4,127.62,127.34,127.45,6444.0,126.8167,127.0357,126.757,126.8665,6444.0
2022-09-29 12:10:00,127.31,127.43,126.99,127.01,7724.0,126.7271,126.8466,126.4086,126.4285,7724.0
2022-09-29 12:20:00,127.01,127.33,126.92,127.33,7614.0,126.4285,126.747,126.3389,126.747,7614.0
2022-09-29 12:30:00,127.41,127.48,127.09,127.48,8450.0,126.8267,126.8963,126.5081,126.8963,8450.0
2022-09-29 12:40:00,127.53,127.59,127.23,127.29,3951.0,126.9461,127.0058,126.6475,126.7072,3951.0
2022-09-29 12:50:00,127.22,127.3,126.99,127.02,2934.0,126.6375,126.7172,126.4086,126.4384,2934.0
2022-09-29 13:00:00,126.96,127.18,126.89,126.95,10214.0,126.3787,126.5977,126.309,126.3688,10214.0
2022-09-29 13:10:00,126.95,127.34,126.94,127.03,8142.0,126.3688,126.757,126.3588,126.4484,8142.0
2022-09-29 13:20:00,127.0,127.26,126.88,127.26,9548.0,126.4185,126.6774,126.2991,126.6774,9548.0
2022-09-29 13:30:00,127.21,127.21,126.96,127.05,6812.0,126.6276,126.6276,126.3787,126.4683,6812.0
2022-09-29 13:40:00,127.04,127.12,126.98,127.11,13989.0,126.4584,126.538,126.3986,126.528,13989.0
2022-09-29 13:50:00,127.12,127.12,126.58,126.73,35987.0,126.538,126.538,126.0005,126.1498,35987.0
2022-09-29 14:00:00,126.68,126.92,126.55,126.83,9062.0,126.1,126.3389,125.9706,126.2493,9062.0
2022-09-29 14:10:00,126.84,126.95,126.7,126.73,6602.0,126.2593,126.3688,126.1199,126.1498,6602.0
2022-09-29 14:20:00,126.7,127.22,126.7,127.02,7755.0,126.1199,126.6375,126.1199,126.4384,7755.0
2022-09-29 14:30:00,126.97,127.34,126.78,127.24,7244.0,126.3887,126.757,126.1995,126.6574,7244.0
2022-09-29 14:40:00,127.19,127.23,126.97,126.98,5837.0,126.6077,126.6475,126.3887,126.3986,5837.0
2022-09-29 14:50:00,127.01,127.01,126.6,126.75,8962.0,126.4285,126.4285,126.0204,126.1697,8962.0
2022-09-29 15:00:00,126.7,127.18,126.7,126.88,11980.0,126.1199,126.5977,126.1199,126.2991,11980.0
2022-09-29 15:10:00,126.86,127.47,126.81,127.47,11771.0,126.2792,126.8864,126.2294,126.8864,11771.0
2022-09-29 15:20:00,127.4,127.46,127.18,127.25,12920.0,126.8167,126.8764,126.5977,126.6674,12920.0
2022-09-29 15:30:00,127.24,127.85,127.2,127.63,17201.0,126.6574,127.2646,126.6176,127.0457,17201.0
2022-09-29 15:40:00,127.61,127.98,127.61,127.69,26005.0,127.0257,127.3941,127.0257,127.1054,26005.0
2022-09-29 15:50:00,127.7,128.1,127.65,127.97,63098.0,127.1153,127.5135,127.0656,127.3841,63098.0
2022-09-30 09:30:00,128.37,128.79,126.49,127.09,10236.0,127.8525,128.2708,125.9801,126.5776,10236.0
2022-09-30 09:40:00,126.97,127.91,126.5,127.12,6969.0,126.4581,127.3943,125.99,126.6075,6969.0
2022-09-30 09:50:00,127.34,128.78,127.21,128.06,6104.0,126.8266,128.2608,126.6972,127.5437,6104.0
2022-09-30 10:00:00,127.98,128.54,127.83,128.39,8091.0,127.4641,128.0218,127.3147,127.8724,8091.0
2022-09-30 10:10:00,128.21,129.06,127.97,128.78,17145.0,127.6931,128.5397,127.4541,128.2608,17145.0
2022-09-30 10:20:00,128.63,129.35,128.48,129.25,18575.0,128.1114,128.8285,127.962,128.7289,18575.0
2022-09-30 10:30:00,129.2,129.78,129.09,129.57,11035.0,128.6791,129.2568,128.5696,129.0476,11035.0
2022-09-30 10:40:00,129.55,129.75,129.15,129.28,23840.0,129.0277,129.2269,128.6293,128.7588,23840.0
2022-09-30 10:50:00,129.42,129.42,129.06,129.13,8198.0,128.8983,128.8983,128.5397,128.6094,8198.0
2022-09-30 11:00:00,129.21,129.98,129.0,129.98,9439.0,128.6891,129.456,128.4799,129.456,9439.0
2022-09-30 11:10:00,129.93,129.95,129.56,129.72,5810.0,129.4062,129.4261,129.0377,129.197,5810.0
2022-09-30 11:20:00,129.78,130.09,129.59,130.09,5008.0,129.2568,129.5655,129.0676,129.5655,5008.0
2022-09-30 11:30:00,129.97,130.13,129.77,129.97,3661.0,129.446,129.6054,129.2468,129.446,3661.0
2022-09-30 11:40:00,129.9,129.9,129.44,129.6,3684.0,129.3763,129.3763,128.9182,129.0775,3684.0
2022-09-30 11:50:00,129.59,129.69,129.43,129.56,6064.0,129.0676,129.1672,128.9082,129.0377,6064.0
2022-09-30 12:00:00,129.48,129.49,129.1,129.11,4456.0,128.958,128.968,128.5795,128.5895,4456.0
2022-09-30 12:10:00,129.14,129.31,129.12,129.12,3709.0,128.6194,128.7887,128.5995,128.5995,3709.0
2022-09-30 12:20:00,129.05,129.1,128.83,129.06,6361.0,128.5297,128.5795,128.3106,128.5397,6361.0
2022-09-30 12:30:00,129.08,129.51,129.08,129.51,2664.0,128.5596,128.9879,128.5596,128.9879,2664.0
2022-09-30 12:40:00,129.5,129.7,129.5,129.64,3370.0,128.9779,129.1771,128.9779,129.1174,3370.0
2022-09-30 12:50:00,129.73,129.75,129.4,129.4,5348.0,129.207,129.2269,128.8783,128.8783,5348.0
2022-09-30 13:00:00,129.38,129.54,129.29,129.43,8691.0,128.8584,129.0178,128.7688,128.9082,8691.0
2022-09-30 13:10:00,129.54,129.61,129.2,129.21,12395.0,129.0178,129.0875,128.6791,128.6891,12395.0
2022-09-30 13:20:00,129.17,129.28,128.9,128.95,9982.0,128.6493,128.7588,128.3803,128.4301,9982.0
2022-09-30 13:30:00,128.91,129.03,128.58,128.64,6376.0,128.3903,128.5098,128.0616,128.1214,6376.0
2022-09-30 13:40:00,128.65,128.69,128.19,128.19,8803.0,128.1314,128.1712,127.6732,127.6732,8803.0
2022-09-30 13:50:00,128.16,128.28,127.94,127.99,9527.0,127.6433,127.7628,127.4242,127.474,9527.0
2022-09-30 14:00:00,127.92,128.52,127.92,128.24,9177.0,127.4043,128.0019,127.4043,127.723,9177.0
2022-09-30 14:10:00,128.28,128.42,128.07,128.07,5881.0,127.7628,127.9023,127.5537,127.5537,5881.0
2022-09-30 14:20:00,128.11,128.19,127.85,128.0,6777.0,127.5935,127.6732,127.3346,127.484,6777.0
2022-09-30 14:30:00,128.06,128.22,127.99,128.11,7951.0,127.5437,127.7031,127.474,127.5935,7951.0
2022-09-30 14:40:00,128.21,128.21,127.68,128.02,5338.0,127.6931,127.6931,127.1653,127.5039,5338.0
2022-09-30 14:50:00,127.94,128.18,127.89,127.92,6856.0,127.4242,127.6632,127.3744,127.4043,6856.0
2022-09-30 15:00:00,127.87,128.41,127.71,128.02,40694.0,127.3545,127.8923,127.1951,127.5039,40694.0
2022-09-30 15:10:00,128.02,128.17,127.78,128.17,14851.0,127.5039,127.6533,127.2649,127.6533,14851.0
2022-09-30 15:20:00,128.09,128.13,127.63,128.03,8959.0,127.5736,127.6135,127.1155,127.5139,8959.0
2022-09-30 15:30:00,128.05,128.33,127.65,127.76,19347.0,127.5338,127.8126,127.1354,127.2449,19347.0
2022-09-30 15:40:00,127.76,128.4,127.76,128.25,21644.0,127.2449,127.8824,127.2449,127.733,21644.0
2022-09-30 15:50:00,128.23,128.28,127.33,127.61,113487.0,127.713,127.7628,126.8167,127.0955,113487.0
2022-10-03 09:30:00,129.39,129.8,128.5,128.67,14836.0,128.8684,129.2767,127.982,128.1513,14836.0
2022-10-03 09:40:00,128.3,130.48,128.0,130.39,13461.0,127.7828,129.954,127.484,129.8643,13461.0
2022-10-03 09:50:00,130.25,130.32,129.65,130.02,6737.0,129.7249,129.7946,129.1273,129.4958,6737.0
2022-10-03 10:00:00,129.87,131.2,129.83,130.94,10236.0,129.3464,130.6711,129.3066,130.4121,10236.0
2022-10-03 10:10:00,130.95,131.45,130.83,130.98,9608.0,130.4221,130.9201,130.3026,130.452,9608.0
2022-10-03 10:20:00,131.28,131.48,131.06,131.08,20031.0,130.7508,130.9499,130.5316,130.5516,20031.0
2022-10-03 10:30:00,131.27,131.32,130.62,130.89,10901.0,130.7408,130.7906,130.0934,130.3623,10901.0
2022-10-03 10:40:00,130.84,131.47,130.77,131.2,12156.0,130.3125,130.94,130.2428,130.6711,12156.0
2022-10-03 10:50:00,131.17,131.77,131.0,131.69,7441.0,130.6412,131.2388,130.4719,131.1591,7441.0
2022-10-03 11:00:00,131.8,132.05,131.69,131.78,8392.0,131.2687,131.5176,131.1591,131.2487,8392.0
2022-10-03 11:10:00,131.93,132.29,131.72,131.73,4958.0,131.3981,131.7567,131.189,131.1989,4958.0
2022-10-03 11:20:00,131.84,131.85,131.53,131.58,5968.0,131.3085,131.3185,130.9997,131.0495,5968.0
2022-10-03 11:30:00,131.54,131.72,131.35,131.57,3530.0,131.0097,131.189,130.8205,131.0396,3530.0
2022-10-03 11:40:00,131.56,131.56,131.32,131.32,7601.0,131.0296,131.0296,130.7906,130.7906,7601.0
2022-10-03 11:50:00,131.31,131.36,130.94,131.24,8651.0,130.7806,130.8304,130.4121,130.7109,8651.0
2022-10-03 12:00:00,131.34,131.49,131.17,131.32,4100.0,130.8105,130.9599,130.6412,130.7906,4100.0
2022-10-03 12:10:00,131.29,131.29,130.52,130.68,5701.0,130.7607,130.7607,129.9938,130.1532,5701.0
2022-10-03 12:20:00,130.57,131.02,130.49,130.74,8725.0,130.0436,130.4918,129.9639,130.2129,8725.0
2022-10-03 12:30:00,130.76,131.04,130.66,131.04,5502.0,130.2328,130.5117,130.1333,130.5117,5502.0
2022-10-03 12:40:00,131.02,131.04,130.73,130.73,3817.0,130.4918,130.5117,130.203,130.203,3817.0
2022-10-03 12:50:00,130.75,130.97,130.62,130.89,25524.0,130.2229,130.442,130.0934,130.3623,25524.0
2022-10-03 13:00:00,130.9,131.13,130.85,131.1,4948.0,130.3723,130.6014,130.3225,130.5715,4948.0
2022-10-03 13:10:00,131.05,131.07,130.72,130.72,3551.0,130.5217,130.5416,130.193,130.193,3551.0
2022-10-03 13:20:00,130.72,131.07,130.68,130.85,9347.0,130.193,130.5416,130.1532,130.3225,9347.0
2022-10-03 13:30:00,130.86,131.29,130.86,131.0,7361.0,130.3324,130.7607,130.3324,130.4719,7361.0
2022-10-03 13:40:00,130.99,131.07,130.78,130.82,13643.0,130.4619,130.5416,130.2528,130.2926,13643.0
2022-10-03 13:50:00,130.78,130.89,130.71,130.87,4896.0,130.2528,130.3623,130.1831,130.3424,4896.0
2022-10-03 14:00:00,130.8,130.89,130.62,130.62,10572.0,130.2727,130.3623,130.0934,130.0934,10572.0
2022-10-03 14:10:00,130.69,131.21,130.69,131.15,4144.0,130.1631,130.681,130.1631,130.6213,4144.0
2022-10-03 14:20:00,131.23,131.81,131.17,131.78,16443.0,130.701,131.2786,130.6412,131.2487,16443.0
2022-10-03 14:30:00,131.75,131.88,131.65,131.88,3707.0,131.2189,131.3483,131.1193,131.3483,3707.0
2022-10-03 14:40:00,131.81,131.95,131.65,131.69,5337.0,131.2786,131.4181,131.1193,131.1591,5337.0
2022-10-03 14:50:00,131.76,131.93,131.66,131.87,14845.0,131.2288,131.3981,131.1292,131.3384,14845.0
2022-10-03 15:00:00,131.9,132.1,131.85,132.06,3640.0,131.3683,131.5674,131.3185,131.5276,3640.0
2022-10-03 15:10:00,132.06,132.06,131.65,131.66,13398.0,131.5276,131.5276,131.1193,131.1292,13398.0
2022-10-03 15:20:00,131.63,131.97,131.61,131.82,9957.0,131.0993,131.438,131.0794,131.2886,9957.0
2022-10-03 15:30:00,131.8,131.93,131.51,131.51,11262.0,131.2687,131.3981,130.9798,130.9798,11262.0
2022-10-03 15:40:00,131.5,131.53,131.27,131.38,13319.0,130.9699,130.9997,130.7408,130.8503,13319.0
2022-10-03 15:50:00,131.4,131.6,131.17,131.27,90972.0,130.8703,131.0695,130.6412,130.7408,90972.0
2022-10-04 09:30:00,133.31,135.0,133.3,135.0,22735.0,132.7726,134.4558,132.7626,134.4558,22735.0
2022-10-04 09:40:00,134.84,135.2,134.63,134.94,8249.0,134.2964,134.6549,134.0872,134.396,8249.0
2022-10-04 09:50:00,134.72,134.76,134.1,134.57,10776.0,134.1769,134.2167,133.5594,134.0275,10776.0
2022-10-04 10:00:00,134.66,135.92,134.66,135.85,20526.0,134.1171,135.372,134.1171,135.3023,20526.0
2022-10-04 10:10:00,135.74,136.46,135.69,136.05,17468.0,135.1928,135.9099,135.143,135.5015,17468.0
2022-10-04 10:20:00,136.02,136.02,135.51,135.51,13878.0,135.4716,135.4716,134.9637,134.9637,13878.0
2022-10-04 10:30:00,135.66,135.76,135.05,135.06,6286.0,135.1131,135.2127,134.5056,134.5155,6286.0
2022-10-04 10:40:00,134.97,135.53,134.95,135.28,7803.0,134.4259,134.9836,134.406,134.7346,7803.0
2022-10-04 10:50:00,135.12,135.96,134.91,135.72,19828.0,134.5753,135.4119,134.3661,135.1729,19828.0
2022-10-04 11:00:00,135.81,136.14,135.66,136.01,9334.0,135.2625,135.5912,135.1131,135.4617,9334.0
2022-10-04 11:10:00,135.84,136.04,135.69,135.9,7858.0,135.2924,135.4916,135.143,135.3521,7858.0
2022-10-04 11:20:00,135.87,136.17,135.81,136.17,7881.0,135.3222,135.621,135.2625,135.621,7881.0
2022-10-04 11:30:00,136.16,136.46,136.01,136.36,7521.0,135.6111,135.9099,135.4617,135.8103,7521.0
2022-10-04 11:40:00,136.34,136.56,136.09,136.3,8987.0,135.7904,136.0095,135.5414,135.7505,8987.0
2022-10-04 11:50:00,136.36,136.74,136.22,136.68,7311.0,135.8103,136.1887,135.6708,136.129,7311.0
2022-10-04 12:00:00,136.74,136.97,136.28,136.29,8204.0,136.1887,136.4178,135.7306,135.7406,8204.0
2022-10-04 12:10:00,136.21,136.44,136.02,136.02,9983.0,135.6609,135.89,135.4716,135.4716,9983.0
2022-10-04 12:20:00,135.99,136.13,135.64,135.97,8898.0,135.4418,135.5812,135.0932,135.4218,8898.0
2022-10-04 12:30:00,135.99,136.25,135.95,136.25,5116.0,135.4418,135.7007,135.4019,135.7007,5116.0
2022-10-04 12:40:00,136.17,136.17,135.58,135.73,6666.0,135.621,135.621,135.0334,135.1828,6666.0
2022-10-04 12:50:00,135.78,135.82,135.56,135.63,5658.0,135.2326,135.2724,135.0135,135.0832,5658.0
2022-10-04 13:00:00,135.68,135.78,135.57,135.61,9931.0,135.133,135.2326,135.0235,135.0633,9931.0
2022-10-04 13:10:00,135.67,135.77,135.01,135.1,14888.0,135.1231,135.2227,134.4657,134.5554,14888.0
2022-10-04 13:20:00,135.1,135.27,134.87,135.15,17241.0,134.5554,134.7247,134.3263,134.6052,17241.0
2022-10-04 13:30:00,135.21,135.29,135.12,135.19,17228.0,134.6649,134.7446,134.5753,134.645,17228.0
2022-10-04 13:40:00,135.13,135.29,134.95,135.07,9658.0,134.5852,134.7446,134.406,134.5255,9658.0
2022-10-04 13:50:00,135.06,135.15,134.93,134.98,12383.0,134.5155,134.6052,134.386,134.4358,12383.0
2022-10-04 14:00:00,134.96,135.08,134.71,134.72,12704.0,134.4159,134.5354,134.1669,134.1769,12704.0
2022-10-04 14:10:00,134.75,134.75,134.09,134.09,10439.0,134.2068,134.2068,133.5494,133.5494,10439.0
2022-10-04 14:20:00,134.11,134.43,134.09,134.24,12346.0,133.5693,133.8881,133.5494,133.6988,12346.0
2022-10-04 14:30:00,134.1,134.41,134.0,134.26,11895.0,133.5594,133.8681,133.4598,133.7187,11895.0
2022-10-04 14:40:00,134.22,134.69,134.19,134.69,9150.0,133.6789,134.147,133.649,134.147,9150.0
2022-10-04 14:50:00,134.7,135.06,134.7,134.87,10531.0,134.157,134.5155,134.157,134.3263,10531.0
2022-10-04 15:00:00,134.95,135.07,134.84,134.86,5782.0,134.406,134.5255,134.2964,134.3163,5782.0
2022-10-04 15:10:00,134.86,134.94,134.5,134.83,6345.0,134.3163,134.396,133.9578,134.2864,6345.0
2022-10-04 15:20:00,134.83,135.33,134.73,135.29,7787.0,134.2864,134.7844,134.1868,134.7446,7787.0
2022-10-04 15:30:00,135.25,135.72,135.11,135.5,18211.0,134.7047,135.1729,134.5653,134.9537,18211.0
2022-10-04 15:40:00,135.54,135.85,135.44,135.77,17268.0,134.9936,135.3023,134.894,135.2227,17268.0
2022-10-04 15:50:00,135.74,136.09,135.74,136.03,50082.0,135.1928,135.5414,135.1928,135.4816,50082.0
2022-10-05 09:30:00,134.44,134.94,133.73,133.79,23655.0,133.898,134.396,133.1909,133.2506,23655.0
2022-10-05 09:40:00,133.9,134.03,133.31,133.84,6560.0,133.3602,133.4897,132.7726,133.3004,6560.0
2022-10-05 09:50:00,133.61,133.78,133.21,133.77,9156.0,133.0714,133.2407,132.673,133.2307,9156.0
2022-10-05 10:00:00,133.75,133.75,132.23,132.36,8458.0,133.2108,133.2108,131.6969,131.8264,8458.0
2022-10-05 10:10:00,132.35,132.85,131.99,132.42,56274.0,131.8164,132.3144,131.4579,131.8862,56274.0
2022-10-05 10:20:00,132.43,132.9,132.23,132.31,13030.0,131.8961,132.3642,131.6969,131.7766,13030.0
2022-10-05 10:30:00,132.31,132.85,132.31,132.77,10460.0,131.7766,132.3144,131.7766,132.2347,10460.0
2022-10-05 10:40:00,132.75,133.04,132.67,132.84,6998.0,132.2148,132.5037,132.1351,132.3045,6998.0
2022-10-05 10:50:00,132.79,132.96,132.73,132.75,6398.0,132.2547,132.424,132.1949,132.2148,6398.0
2022-10-05 11:00:00,132.8,133.45,132.8,133.4,5964.0,132.2646,132.912,132.2646,132.8622,5964.0
2022-10-05 11:10:00,133.2,133.31,133.08,133.24,4572.0,132.663,132.7726,132.5435,132.7029,4572.0
2022-10-05 11:20:00,133.19,133.22,132.98,133.2,3276.0,132.6531,132.6829,132.4439,132.663,3276.0
2022-10-05 11:30:00,133.24,133.52,133.08,133.52,2718.0,132.7029,132.9817,132.5435,132.9817,2718.0
2022-10-05 11:40:00,133.47,133.9,133.47,133.69,7868.0,132.9319,133.3602,132.9319,133.151,7868.0
2022-10-05 11:50:00,133.63,133.66,133.35,133.66,7159.0,133.0913,133.1212,132.8124,133.1212,7159.0
2022-10-05 12:00:00,133.57,133.76,133.26,133.63,4223.0,133.0315,133.2208,132.7228,133.0913,4223.0
2022-10-05 12:10:00,133.64,134.34,133.64,134.28,10069.0,133.1012,133.7984,133.1012,133.7387,10069.0
2022-10-05 12:20:00,134.28,134.28,133.84,133.84,3124.0,133.7387,133.7387,133.3004,133.3004,3124.0
2022-10-05 12:30:00,133.82,133.99,133.7,133.99,3627.0,133.2805,133.4498,133.161,133.4498,3627.0
2022-10-05 12:40:00,133.92,134.12,133.92,134.11,2053.0,133.3801,133.5793,133.3801,133.5693,2053.0
2022-10-05 12:50:00,134.49,134.49,134.15,134.17,1839.0,133.9478,133.9478,133.6092,133.6291,1839.0
2022-10-05 13:00:00,134.12,134.55,134.12,134.49,4761.0,133.5793,134.0076,133.5793,133.9478,4761.0
2022-10-05 13:10:00,134.46,134.67,134.44,134.67,2782.0,133.9179,134.1271,133.898,134.1271,2782.0
2022-10-05 13:20:00,134.89,134.94,134.8,134.89,3600.0,134.3462,134.396,134.2566,134.3462,3600.0
2022-10-05 13:30:00,134.83,134.92,134.55,134.72,3878.0,134.2864,134.3761,134.0076,134.1769,3878.0
2022-10-05 13:40:00,134.81,135.16,134.64,135.0,4418.0,134.2665,134.6151,134.0972,134.4558,4418.0
2022-10-05 13:50:00,134.97,134.98,134.53,134.53,6150.0,134.4259,134.4358,133.9877,133.9877,6150.0
2022-10-05 14:00:00,134.59,134.87,134.59,134.72,3441.0,134.0474,134.3263,134.0474,134.1769,3441.0
2022-10-05 14:10:00,134.82,135.08,134.7,135.04,4838.0,134.2765,134.5354,134.157,134.4956,4838.0
2022-10-05 14:20:00,135.06,135.1,134.72,134.97,5527.0,134.5155,134.5554,134.1769,134.4259,5527.0
2022-10-05 14:30:00,135.06,135.09,134.6,134.72,7802.0,134.5155,134.5454,134.0574,134.1769,7802.0
2022-10-05 14:40:00,134.82,135.2,134.68,134.93,5100.0,134.2765,134.6549,134.137,134.386,5100.0
2022-10-05 14:50:00,134.96,135.15,134.85,135.03,5105.0,134.4159,134.6052,134.3064,134.4856,5105.0
2022-10-05 15:00:00,135.15,135.44,135.15,135.26,7193.0,134.6052,134.894,134.6052,134.7147,7193.0
2022-10-05 15:10:00,135.27,135.81,135.27,135.8,6153.0,134.7247,135.2625,134.7247,135.2525,6153.0
2022-10-05 15:20:00,135.69,135.78,135.42,135.42,19664.0,135.143,135.2326,134.8741,134.8741,19664.0
2022-10-05 15:30:00,135.46,135.59,135.31,135.44,9964.0,134.9139,135.0434,134.7645,134.894,9964.0
2022-10-05 15:40:00,135.36,135.38,134.98,135.05,22850.0,134.8143,134.8342,134.4358,134.5056,22850.0
2022-10-05 15:50:00,134.97,135.0,134.38,134.67,92233.0,134.4259,134.4558,133.8383,134.1271,92233.0
2022-10-06 09:30:00,134.37,136.24,134.01,136.18,10658.0,133.8283,135.6908,133.4697,135.631,10658.0
2022-10-06 09:40:00,136.37,136.38,134.98,134.99,8296.0,135.8202,135.8302,134.4358,134.4458,8296.0
2022-10-06 09:50:00,134.99,135.56,134.65,134.76,11337.0,134.4458,135.0135,134.1072,134.2167,11337.0
2022-10-06 10:00:00,134.74,134.74,133.3,133.58,13229.0,134.1968,134.1968,132.7626,133.0415,13229.0
2022-10-06 10:10:00,133.62,133.62,132.71,133.22,9752.0,133.0813,133.0813,132.175,132.6829,9752.0
2022-10-06 10:20:00,133.2,133.37,132.86,132.86,3892.0,132.663,132.8323,132.3244,132.3244,3892.0
2022-10-06 10:30:00,132.98,133.08,132.63,132.94,3552.0,132.4439,132.5435,132.0953,132.4041,3552.0
2022-10-06 10:40:00,132.86,133.29,132.82,133.29,4165.0,132.3244,132.7526,132.2845,132.7526,4165.0
2022-10-06 10:50:00,133.32,133.76,133.13,133.65,12656.0,132.7825,133.2208,132.5933,133.1112,12656.0
2022-10-06 11:00:00,133.6,133.6,132.9,133.32,13582.0,133.0614,133.0614,132.3642,132.7825,13582.0
2022-10-06 11:10:00,133.29,133.49,133.07,133.41,10452.0,132.7526,132.9518,132.5335,132.8722,10452.0
2022-10-06 11:20:00,133.46,133.57,133.18,133.45,7044.0,132.922,133.0315,132.6431,132.912,7044.0
2022-10-06 11:30:00,133.39,133.6,133.29,133.41,6045.0,132.8522,133.0614,132.7526,132.8722,6045.0
2022-10-06 11:40:00,133.47,133.71,133.4,133.62,6218.0,132.9319,133.171,132.8622,133.0813,6218.0
2022-10-06 11:50:00,133.63,133.79,133.14,133.21,4631.0,133.0913,133.2506,132.6033,132.673,4631.0
2022-10-06 12:00:00,133.06,133.2,132.96,133.17,11007.0,132.5236,132.663,132.424,132.6331,11007.0
2022-10-06 12:10:00,133.21,133.32,132.92,133.14,8913.0,132.673,132.7825,132.3841,132.6033,8913.0
2022-10-06 12:20:00,133.28,133.49,133.06,133.49,8256.0,132.7427,132.9518,132.5236,132.9518,8256.0
2022-10-06 12:30:00,133.49,133.5,133.2,133.36,5758.0,132.9518,132.9618,132.663,132.8224,5758.0
2022-10-06 12:40:00,133.28,133.72,133.25,133.65,7000.0,132.7427,133.1809,132.7128,133.1112,7000.0
2022-10-06 12:50:00,133.54,133.64,133.45,133.61,3009.0,133.0016,133.1012,132.912,133.0714,3009.0
2022-10-06 13:00:00,133.63,133.71,133.37,133.37,4929.0,133.0913,133.171,132.8323,132.8323,4929.0
2022-10-06 13:10:00,133.41,133.69,133.3,133.61,10065.0,132.8722,133.151,132.7626,133.0714,10065.0
2022-10-06 13:20:00,133.62,133.71,133.35,133.37,8627.0,133.0813,133.171,132.8124,132.8323,8627.0
2022-10-06 13:30:00,133.38,133.43,133.26,133.37,5817.0,132.8423,132.8921,132.7228,132.8323,5817.0
2022-10-06 13:40:00,133.32,133.43,133.32,133.36,6728.0,132.7825,132.8921,132.7825,132.8224,6728.0
2022-10-06 13:50:00,133.41,133.49,133.28,133.44,4710.0,132.8722,132.9518,132.7427,132.902,4710.0
2022-10-06 14:00:00,133.41,133.46,133.04,133.04,11410.0,132.8722,132.922,132.5037,132.5037,11410.0
2022-10-06 14:10:00,132.92,132.92,132.71,132.85,5888.0,132.3841,132.3841,132.175,132.3144,5888.0
2022-10-06 14:20:00,132.83,132.98,132.78,132.97,5219.0,132.2945,132.4439,132.2447,132.4339,5219.0
2022-10-06 14:30:00,133.0,133.22,132.95,133.06,4210.0,132.4638,132.6829,132.414,132.5236,4210.0
2022-10-06 14:40:00,133.04,133.13,132.71,132.76,2719.0,132.5037,132.5933,132.175,132.2248,2719.0
2022-10-06 14:50:00,132.72,132.74,132.48,132.48,11721.0,132.1849,132.2049,131.9459,131.9459,11721.0
2022-10-06 15:00:00,132.5,132.68,132.42,132.68,5050.0,131.9658,132.1451,131.8862,132.1451,5050.0
2022-10-06 15:10:00,132.7,132.72,132.42,132.55,6760.0,132.165,132.1849,131.8862,132.0156,6760.0
2022-10-06 15:20:00,132.5,133.01,132.48,133.0,10431.0,131.9658,132.4738,131.9459,132.4638,10431.0
2022-10-06 15:30:00,132.9,133.05,132.81,132.83,7609.0,132.3642,132.5136,132.2746,132.2945,7609.0
2022-10-06 15:40:00,132.79,132.81,132.52,132.58,15225.0,132.2547,132.2746,131.9858,132.0455,15225.0
2022-10-06 15:50:00,132.59,132.62,132.13,132.24,62692.0,132.0555,132.0854,131.5973,131.7069,62692.0
2022-10-07 09:30:00,131.67,131.75,130.22,131.09,16189.0,131.1392,131.2189,129.695,130.5615,16189.0
2022-10-07 09:40:00,131.3,131.43,129.43,129.53,6606.0,130.7707,130.9001,128.9082,129.0078,6606.0
2022-10-07 09:50:00,129.59,130.09,129.32,129.62,7016.0,129.0676,129.5655,128.7987,129.0974,7016.0
2022-10-07 10:00:00,129.59,129.67,129.28,129.57,6964.0,129.0676,129.1472,128.7588,129.0476,6964.0
2022-10-07 10:10:00,129.51,130.06,129.44,129.99,10581.0,128.9879,129.5357,128.9182,129.466,10581.0
2022-10-07 10:20:00,130.06,130.52,130.05,130.34,6328.0,129.5357,129.9938,129.5257,129.8145,6328.0
2022-10-07 10:30:00,130.45,130.49,130.11,130.26,5861.0,129.9241,129.9639,129.5855,129.7349,5861.0
2022-10-07 10:40:00,130.23,130.5,130.23,130.37,6015.0,129.705,129.9739,129.705,129.8444,6015.0
2022-10-07 10:50:00,130.26,130.52,130.05,130.22,7670.0,129.7349,129.9938,129.5257,129.695,7670.0
2022-10-07 11:00:00,130.27,130.42,130.21,130.24,2100.0,129.7448,129.8942,129.6851,129.7149,2100.0
2022-10-07 11:10:00,130.21,130.28,129.94,129.99,5168.0,129.6851,129.7548,129.4162,129.466,5168.0
2022-10-07 11:20:00,129.99,130.43,129.9,130.43,4209.0,129.466,129.9042,129.3763,129.9042,4209.0
2022-10-07 11:30:00,130.5,130.57,130.27,130.48,4731.0,129.9739,130.0436,129.7448,129.954,4731.0
2022-10-07 11:40:00,130.49,130.63,130.11,130.11,3170.0,129.9639,130.1034,129.5855,129.5855,3170.0
2022-10-07 11:50:00,130.19,130.22,130.05,130.11,4146.0,129.6651,129.695,129.5257,129.5855,4146.0
2022-10-07 12:00:00,130.06,130.33,130.05,130.32,7072.0,129.5357,129.8046,129.5257,129.7946,7072.0
2022-10-07 12:10:00,130.37,130.39,130.03,130.09,4041.0,129.8444,129.8643,129.5058,129.5655,4041.0
2022-10-07 12:20:00,130.1,130.13,129.92,130.0,10143.0,129.5755,129.6054,129.3962,129.4759,10143.0
2022-10-07 12:30:00,129.95,129.95,129.63,129.63,1360.0,129.4261,129.4261,129.1074,129.1074,1360.0
2022-10-07 12:40:00,129.61,129.64,129.19,129.38,3856.0,129.0875,129.1174,128.6692,128.8584,3856.0
2022-10-07 12:50:00,129.4,129.44,129.26,129.33,2983.0,128.8783,128.9182,128.7389,128.8086,2983.0
2022-10-07 13:00:00,129.22,129.32,129.06,129.06,2303.0,128.6991,128.7987,128.5397,128.5397,2303.0
2022-10-07 13:10:00,129.01,129.42,129.01,129.39,4367.0,128.4899,128.8983,128.4899,128.8684,4367.0
2022-10-07 13:20:00,129.41,129.45,129.23,129.43,2355.0,128.8883,128.9281,128.709,128.9082,2355.0
2022-10-07 13:30:00,129.37,129.64,129.23,129.64,11148.0,128.8485,129.1174,128.709,129.1174,11148.0
2022-10-07 13:40:00,129.65,129.77,129.45,129.45,3051.0,129.1273,129.2468,128.9281,128.9281,3051.0
2022-10-07 13:50:00,129.43,129.44,129.1,129.15,2141.0,128.9082,128.9182,128.5795,128.6293,2141.0
2022-10-07 14:00:00,129.06,129.31,129.06,129.09,2700.0,128.5397,128.7887,128.5397,128.5696,2700.0
2022-10-07 14:10:00,129.01,129.33,128.93,129.19,7949.0,128.4899,128.8086,128.4102,128.6692,7949.0
2022-10-07 14:20:00,129.1,129.1,128.81,128.81,3095.0,128.5795,128.5795,128.2907,128.2907,3095.0
2022-10-07 14:30:00,128.81,128.9,128.7,128.75,2140.0,128.2907,128.3803,128.1812,128.231,2140.0
2022-10-07 14:40:00,128.83,128.83,128.52,128.55,2608.0,128.3106,128.3106,128.0019,128.0318,2608.0
2022-10-07 14:50:00,128.69,128.82,128.6,128.8,5614.0,128.1712,128.3007,128.0816,128.2808,5614.0
2022-10-07 15:00:00,128.88,128.91,128.55,128.56,5238.0,128.3604,128.3903,128.0318,128.0417,5238.0
2022-10-07 15:10:00,128.57,128.58,128.19,128.31,10410.0,128.0517,128.0616,127.6732,127.7927,10410.0
2022-10-07 15:20:00,128.37,128.37,127.9,127.92,8879.0,127.8525,127.8525,127.3844,127.4043,8879.0
2022-10-07 15:30:00,127.88,127.89,127.53,127.89,12773.0,127.3645,127.3744,127.0159,127.3744,12773.0
2022-10-07 15:40:00,127.84,128.22,127.84,128.02,13492.0,127.3246,127.7031,127.3246,127.5039,13492.0
2022-10-07 15:50:00,128.07,128.72,128.07,128.53,57073.0,127.5537,128.2011,127.5537,128.0118,57073.0
2022-10-10 09:30:00,128.58,130.28,128.58,130.28,16285.0,128.0616,129.7548,128.0616,129.7548,16285.0
2022-10-10 09:40:00,130.37,131.07,129.85,130.43,10347.0,129.8444,130.5416,129.3265,129.9042,10347.0
2022-10-10 09:50:00,130.5,130.51,129.61,129.66,5393.0,129.9739,129.9839,129.0875,129.1373,5393.0
2022-10-10 10:00:00,129.63,129.99,129.02,129.02,5105.0,129.1074,129.466,128.4999,128.4999,5105.0
2022-10-10 10:10:00,128.91,129.62,128.9,129.5,5802.0,128.3903,129.0974,128.3803,128.9779,5802.0
2022-10-10 10:20:00,129.58,130.25,129.57,130.14,8718.0,129.0576,129.7249,129.0476,129.6153,8718.0
2022-10-10 10:30:00,130.06,130.37,128.97,128.97,13880.0,129.5357,129.8444,128.4501,128.4501,13880.0
2022-10-10 10:40:00,128.86,129.35,128.86,129.34,7707.0,128.3405,128.8285,128.3405,128.8186,7707.0
2022-10-10 10:50:00,129.13,129.13,128.61,128.74,3844.0,128.6094,128.6094,128.0915,128.221,3844.0
2022-10-10 11:00:00,128.66,128.88,128.46,128.66,3442.0,128.1413,128.3604,127.9421,128.1413,3442.0
2022-10-10 11:10:00,128.55,129.26,128.55,129.13,4103.0,128.0318,128.7389,128.0318,128.6094,4103.0
2022-10-10 11:20:00,129.27,129.74,129.27,129.53,3366.0,128.7489,129.217,128.7489,129.0078,3366.0
2022-10-10 11:30:00,129.43,129.43,129.18,129.35,3043.0,128.9082,128.9082,128.6592,128.8285,3043.0
2022-10-10 11:40:00,129.25,129.51,129.14,129.47,1699.0,128.7289,128.9879,128.6194,128.948,1699.0
2022-10-10 11:50:00,129.39,129.71,129.35,129.63,1825.0,128.8684,129.1871,128.8285,129.1074,1825.0
2022-10-10 12:00:00,129.53,129.59,129.29,129.3,1418.0,129.0078,129.0676,128.7688,128.7787,1418.0
2022-10-10 12:10:00,129.23,129.34,129.17,129.18,2253.0,128.709,128.8186,128.6493,128.6592,2253.0
2022-10-10 12:20:00,129.05,129.05,128.66,128.74,2151.0,128.5297,128.5297,128.1413,128.221,2151.0
2022-10-10 12:30:00,128.79,128.84,128.72,128.83,1910.0,128.2708,128.3206,128.2011,128.3106,1910.0
2022-10-10 12:40:00,128.72,128.81,128.66,128.72,1251.0,128.2011,128.2907,128.1413,128.2011,1251.0
2022-10-10 12:50:00,128.84,128.85,128.54,128.66,3258.0,128.3206,128.3305,128.0218,128.1413,3258.0
2022-10-10 13:00:00,128.6,128.61,128.29,128.34,5832.0,128.0816,128.0915,127.7728,127.8226,5832.0
2022-10-10 13:10:00,128.45,128.81,128.35,128.61,4233.0,127.9322,128.2907,127.8326,128.0915,4233.0
2022-10-10 13:20:00,128.62,128.66,128.47,128.61,4022.0,128.1015,128.1413,127.9521,128.0915,4022.0
2022-10-10 13:30:00,128.67,128.79,128.41,128.62,5163.0,128.1513,128.2708,127.8923,128.1015,5163.0
2022-10-10 13:40:00,128.65,129.44,128.43,129.37,6036.0,128.1314,128.9182,127.9122,128.8485,6036.0
2022-10-10 13:50:00,129.26,129.74,129.26,129.56,5983.0,128.7389,129.217,128.7389,129.0377,5983.0
2022-10-10 14:00:00,129.55,129.73,129.39,129.51,23304.0,129.0277,129.207,128.8684,128.9879,23304.0
2022-10-10 14:10:00,129.52,129.69,129.21,129.21,7191.0,128.9978,129.1672,128.6891,128.6891,7191.0
2022-10-10 14:20:00,129.24,129.38,129.04,129.32,7527.0,128.719,128.8584,128.5198,128.7987,7527.0
2022-10-10 14:30:00,129.23,129.65,129.23,129.6,5162.0,128.709,129.1273,128.709,129.0775,5162.0
2022-10-10 14:40:00,129.64,129.67,129.0,129.05,4185.0,129.1174,129.1472,128.4799,128.5297,4185.0
2022-10-10 14:50:00,129.05,129.09,128.75,128.96,9529.0,128.5297,128.5696,128.231,128.4401,9529.0
2022-10-10 15:00:00,129.01,129.06,128.79,128.91,6437.0,128.4899,128.5397,128.2708,128.3903,6437.0
2022-10-10 15:10:00,128.92,129.44,128.88,129.32,3844.0,128.4003,128.9182,128.3604,128.7987,3844.0
2022-10-10 15:20:00,129.43,129.86,129.11,129.11,11259.0,128.9082,129.3365,128.5895,128.5895,11259.0
2022-10-10 15:30:00,129.07,129.67,129.07,129.53,8433.0,128.5497,129.1472,128.5497,129.0078,8433.0
2022-10-10 15:40:00,129.54,129.62,129.33,129.56,15817.0,129.0178,129.0974,128.8086,129.0377,15817.0
2022-10-10 15:50:00,129.64,129.64,128.97,129.05,41545.0,129.1174,129.1174,128.4501,128.5297,41545.0
2022-10-11 09:30:00,129.47,130.16,129.03,129.35,40485.0,128.948,129.6353,128.5098,128.8285,40485.0
2022-10-11 09:40:00,129.45,129.56,129.08,129.18,2734.0,128.9281,129.0377,128.5596,128.6592,2734.0
2022-10-11 09:50:00,129.35,129.44,128.38,128.39,10320.0,128.8285,128.9182,127.8624,127.8724,10320.0
2022-10-11 10:00:00,128.49,128.49,127.67,127.87,13844.0,127.972,127.972,127.1553,127.3545,13844.0
2022-10-11 10:10:00,127.83,128.67,127.69,128.37,7130.0,127.3147,128.1513,127.1752,127.8525,7130.0
2022-10-11 10:20:00,128.31,128.73,128.14,128.73,6803.0,127.7927,128.211,127.6234,128.211,6803.0
2022-10-11 10:30:00,128.6,129.28,128.37,129.21,9564.0,128.0816,128.7588,127.8525,128.6891,9564.0
2022-10-11 10:40:00,129.21,129.42,129.05,129.42,3446.0,128.6891,128.8983,128.5297,128.8983,3446.0
2022-10-11 10:50:00,129.49,129.55,129.39,129.45,4514.0,128.968,129.0277,128.8684,128.9281,4514.0
2022-10-11 11:00:00,129.61,130.26,129.61,130.03,12663.0,129.0875,129.7349,129.0875,129.5058,12663.0
2022-10-11 11:10:00,130.19,130.47,130.0,130.38,12372.0,129.6651,129.944,129.4759,129.8544,12372.0
2022-10-11 11:20:00,130.42,131.14,130.41,131.14,20543.0,129.8942,130.6113,129.8843,130.6113,20543.0
2022-10-11 11:30:00,131.18,131.63,130.92,131.39,10009.0,130.6512,131.0993,130.3922,130.8603,10009.0
2022-10-11 11:40:00,131.45,131.7,131.3,131.7,6967.0,130.9201,131.1691,130.7707,131.1691,6967.0
2022-10-11 11:50:00,131.67,131.85,131.39,131.65,9919.0,131.1392,131.3185,130.8603,131.1193,9919.0
2022-10-11 12:00:00,131.68,131.77,131.15,131.3,7637.0,131.1491,131.2388,130.6213,130.7707,7637.0
2022-10-11 12:10:00,131.3,131.7,131.3,131.7,3651.0,130.7707,131.1691,130.7707,131.1691,3651.0
2022-10-11 12:20:00,131.81,132.18,131.74,131.9,14205.0,131.2786,131.6471,131.2089,131.3683,14205.0
2022-10-11 12:30:00,131.92,132.51,131.92,132.22,8469.0,131.3882,131.9758,131.3882,131.687,8469.0
2022-10-11 12:40:00,132.21,132.68,132.07,132.46,5128.0,131.677,132.1451,131.5376,131.926,5128.0
2022-10-11 12:50:00,132.47,132.55,132.1,132.11,3179.0,131.936,132.0156,131.5674,131.5774,3179.0
2022-10-11 13:00:00,132.17,132.26,131.91,132.09,3416.0,131.6372,131.7268,131.3782,131.5575,3416.0
2022-10-11 13:10:00,132.02,132.05,131.5,131.58,6544.0,131.4878,131.5176,130.9699,131.0495,6544.0
2022-10-11 13:20:00,131.67,131.8,131.22,131.25,6649.0,131.1392,131.2687,130.691,130.7209,6649.0
2022-10-11 13:30:00,131.32,131.42,130.99,131.14,16319.0,130.7906,130.8902,130.4619,130.6113,16319.0
2022-10-11 13:40:00,131.11,131.22,130.88,131.1,13148.0,130.5814,130.691,130.3524,130.5715,13148.0
2022-10-11 13:50:00,131.0,131.35,131.0,131.33,2443.0,130.4719,130.8205,130.4719,130.8006,2443.0
2022-10-11 14:00:00,131.38,131.46,131.0,131.0,5753.0,130.8503,130.93,130.4719,130.4719,5753.0
2022-10-11 14:10:00,130.94,131.07,130.86,130.99,5007.0,130.4121,130.5416,130.3324,130.4619,5007.0
2022-10-11 14:20:00,130.89,131.12,130.87,130.87,5006.0,130.3623,130.5914,130.3424,130.3424,5006.0
2022-10-11 14:30:00,131.04,131.72,130.97,131.62,13763.0,130.5117,131.189,130.442,131.0894,13763.0
2022-10-11 14:40:00,131.71,131.9,131.07,131.2,44545.0,131.179,131.3683,130.5416,130.6711,44545.0
2022-10-11 14:50:00,131.11,131.16,130.39,130.4,21438.0,130.5814,130.6312,129.8643,129.8743,21438.0
2022-10-11 15:00:00,130.37,130.68,129.89,130.02,12472.0,129.8444,130.1532,129.3664,129.4958,12472.0
2022-10-11 15:10:00,129.99,130.06,129.29,129.53,9456.0,129.466,129.5357,128.7688,129.0078,9456.0
2022-10-11 15:20:00,129.57,129.77,128.84,128.99,30651.0,129.0476,129.2468,128.3206,128.47,30651.0
2022-10-11 15:30:00,128.99,129.69,128.84,129.4,46788.0,128.47,129.1672,128.3206,128.8783,46788.0
2022-10-11 15:40:00,129.36,129.6,129.19,129.55,35876.0,128.8385,129.0775,128.6692,129.0277,35876.0
2022-10-11 15:50:00,129.61,129.66,129.02,129.42,96666.0,129.0875,129.1373,128.4999,128.8983,96666.0
2022-10-12 09:30:00,129.88,129.88,128.31,129.25,10185.0,129.3564,129.3564,127.7927,128.7289,10185.0
2022-10-12 09:40:00,129.14,129.22,128.04,128.04,9189.0,128.6194,128.6991,127.5238,127.5238,9189.0
2022-10-12 09:50:00,128.02,128.15,127.75,127.93,6568.0,127.5039,127.6334,127.235,127.4143,6568.0
2022-10-12 10:00:00,128.03,128.98,128.03,128.44,10637.0,127.5139,128.46,127.5139,127.9222,10637.0
2022-10-12 10:10:00,128.55,128.58,127.89,127.94,6042.0,128.0318,128.0616,127.3744,127.4242,6042.0
2022-10-12 10:20:00,127.66,127.72,127.19,127.35,5115.0,127.1453,127.2051,126.6772,126.8366,5115.0
2022-10-12 10:30:00,127.41,127.99,127.28,127.88,9627.0,126.8964,127.474,126.7669,127.3645,9627.0
2022-10-12 10:40:00,127.89,127.89,127.18,127.68,15062.0,127.3744,127.3744,126.6673,127.1653,15062.0
2022-10-12 10:50:00,127.68,127.78,127.41,127.41,5075.0,127.1653,127.2649,126.8964,126.8964,5075.0
2022-10-12 11:00:00,127.25,127.8,127.25,127.47,4370.0,126.737,127.2848,126.737,126.9561,4370.0
2022-10-12 11:10:00,127.52,127.89,127.34,127.6,11106.0,127.0059,127.3744,126.8266,127.0856,11106.0
2022-10-12 11:20:00,127.66,127.98,127.52,127.71,15122.0,127.1453,127.4641,127.0059,127.1951,15122.0
2022-10-12 11:30:00,127.69,127.74,127.07,127.18,13268.0,127.1752,127.225,126.5577,126.6673,13268.0
2022-10-12 11:40:00,127.18,127.49,127.12,127.43,4313.0,126.6673,126.976,126.6075,126.9163,4313.0
2022-10-12 11:50:00,127.49,127.77,127.49,127.66,6237.0,126.976,127.2549,126.976,127.1453,6237.0
2022-10-12 12:00:00,127.63,127.63,127.24,127.25,3531.0,127.1155,127.1155,126.727,126.737,3531.0
2022-10-12 12:10:00,127.13,127.15,126.76,127.09,5389.0,126.6175,126.6374,126.249,126.5776,5389.0
2022-10-12 12:20:00,127.17,127.2,126.78,126.78,3236.0,126.6573,126.6872,126.2689,126.2689,3236.0
2022-10-12 12:30:00,126.84,127.0,126.55,126.62,4318.0,126.3287,126.488,126.0398,126.1095,4318.0
2022-10-12 12:40:00,126.58,126.82,126.55,126.66,10041.0,126.0697,126.3087,126.0398,126.1494,10041.0
2022-10-12 12:50:00,126.69,126.87,126.66,126.84,1600.0,126.1793,126.3585,126.1494,126.3287,1600.0
2022-10-12 13:00:00,126.83,126.91,126.66,126.86,4035.0,126.3187,126.3984,126.1494,126.3486,4035.0
2022-10-12 13:10:00,126.95,126.95,126.62,126.62,2009.0,126.4382,126.4382,126.1095,126.1095,2009.0
2022-10-12 13:20:00,126.68,126.82,126.49,126.76,9463.0,126.1693,126.3087,125.9801,126.249,9463.0
2022-10-12 13:30:00,126.76,126.77,126.48,126.48,7080.0,126.249,126.2589,125.9701,125.9701,7080.0
2022-10-12 13:40:00,126.5,126.98,126.47,126.98,9892.0,125.99,126.4681,125.9601,126.4681,9892.0
2022-10-12 13:50:00,126.91,126.99,126.76,126.82,3366.0,126.3984,126.478,126.249,126.3087,3366.0
2022-10-12 14:00:00,126.83,127.24,126.77,127.07,11308.0,126.3187,126.727,126.2589,126.5577,11308.0
2022-10-12 14:10:00,126.89,127.28,126.82,127.01,13434.0,126.3785,126.7669,126.3087,126.498,13434.0
2022-10-12 14:20:00,127.01,127.51,126.93,127.45,5726.0,126.498,126.996,126.4183,126.9362,5726.0
2022-10-12 14:30:00,127.45,127.73,127.29,127.49,6868.0,126.9362,127.2151,126.7768,126.976,6868.0
2022-10-12 14:40:00,127.52,127.55,127.06,127.07,6500.0,127.0059,127.0358,126.5478,126.5577,6500.0
2022-10-12 14:50:00,126.98,127.11,126.84,126.88,5959.0,126.4681,126.5976,126.3287,126.3685,5959.0
2022-10-12 15:00:00,126.79,126.87,126.51,126.76,8699.0,126.2789,126.3585,126.0,126.249,8699.0
2022-10-12 15:10:00,126.83,126.95,126.72,126.95,4703.0,126.3187,126.4382,126.2091,126.4382,4703.0
2022-10-12 15:20:00,126.94,126.98,126.69,126.69,8979.0,126.4282,126.4681,126.1793,126.1793,8979.0
2022-10-12 15:30:00,126.67,126.8,126.57,126.66,17336.0,126.1593,126.2888,126.0597,126.1494,17336.0
2022-10-12 15:40:00,126.66,126.7,126.46,126.57,31945.0,126.1494,126.1892,125.9502,126.0597,31945.0
2022-10-12 15:50:00,126.56,126.92,126.29,126.32,74268.0,126.0498,126.4083,125.7809,125.8107,74268.0
2022-10-13 09:30:00,124.17,125.07,123.6,124.43,14772.0,123.6694,124.5658,123.1017,123.9284,14772.0
2022-10-13 09:40:00,124.33,125.64,124.28,125.41,7739.0,123.8288,125.1335,123.779,124.9044,7739.0
2022-10-13 09:50:00,125.57,125.75,124.47,124.53,11910.0,125.0638,125.243,123.9682,124.028,11910.0
2022-10-13 10:00:00,124.51,125.16,124.42,124.97,12829.0,124.008,124.6554,123.9184,124.4662,12829.0
2022-10-13 10:10:00,124.92,125.54,124.72,125.22,11144.0,124.4164,125.0339,124.2172,124.7152,11144.0
2022-10-13 10:20:00,125.24,125.24,124.12,124.22,11643.0,124.7351,124.7351,123.6196,123.7192,11643.0
2022-10-13 10:30:00,124.22,124.76,124.15,124.6,14564.0,123.7192,124.257,123.6495,124.0977,14564.0
2022-10-13 10:40:00,124.54,125.29,124.49,125.26,14489.0,124.0379,124.7849,123.9881,124.755,14489.0
2022-10-13 10:50:00,125.19,125.95,125.07,125.85,8129.0,124.6853,125.4422,124.5658,125.3426,8129.0
2022-10-13 11:00:00,125.81,127.14,125.65,127.1,10406.0,125.3028,126.6274,125.1434,126.5876,10406.0
2022-10-13 11:10:00,127.2,128.6,127.13,128.41,12664.0,126.6872,128.0816,126.6175,127.8923,12664.0
2022-10-13 11:20:00,128.4,129.54,127.92,128.25,24913.0,127.8824,129.0178,127.4043,127.733,24913.0
2022-10-13 11:30:00,128.19,129.39,128.02,129.18,16026.0,127.6732,128.8684,127.5039,128.6592,16026.0
2022-10-13 11:40:00,129.26,129.61,128.24,128.49,12411.0,128.7389,129.0875,127.723,127.972,12411.0
2022-10-13 11:50:00,128.19,128.84,128.18,128.84,8808.0,127.6732,128.3206,127.6632,128.3206,8808.0
2022-10-13 12:00:00,128.85,129.31,128.75,128.92,5133.0,128.3305,128.7887,128.231,128.4003,5133.0
2022-10-13 12:10:00,128.88,129.11,128.32,128.44,21412.0,128.3604,128.5895,127.8027,127.9222,21412.0
2022-10-13 12:20:00,128.37,128.4,128.16,128.25,4650.0,127.8525,127.8824,127.6433,127.733,4650.0
2022-10-13 12:30:00,128.15,128.65,128.09,128.47,3833.0,127.6334,128.1314,127.5736,127.9521,3833.0
2022-10-13 12:40:00,128.56,129.66,128.56,129.66,7855.0,128.0417,129.1373,128.0417,129.1373,7855.0
2022-10-13 12:50:00,129.61,129.84,129.36,129.46,8720.0,129.0875,129.3166,128.8385,128.9381,8720.0
2022-10-13 13:00:00,129.4,129.86,129.25,129.66,5871.0,128.8783,129.3365,128.7289,129.1373,5871.0
2022-10-13 13:10:00,129.65,129.67,129.22,129.67,4385.0,129.1273,129.1472,128.6991,129.1472,4385.0
2022-10-13 13:20:00,129.7,130.26,129.66,130.07,2051.0,129.1771,129.7349,129.1373,129.5456,2051.0
2022-10-13 13:30:00,130.18,130.42,129.93,129.99,5394.0,129.6552,129.8942,129.4062,129.466,5394.0
2022-10-13 13:40:00,129.9,129.95,129.26,129.57,7921.0,129.3763,129.4261,128.7389,129.0476,7921.0
2022-10-13 13:50:00,129.6,129.73,129.39,129.39,6515.0,129.0775,129.207,128.8684,128.8684,6515.0
2022-10-13 14:00:00,129.36,129.88,129.33,129.74,6285.0,128.8385,129.3564,128.8086,129.217,6285.0
2022-10-13 14:10:00,129.61,130.14,129.61,130.1,4758.0,129.0875,129.6153,129.0875,129.5755,4758.0
2022-10-13 14:20:00,130.0,130.08,129.48,129.53,6408.0,129.4759,129.5556,128.958,129.0078,6408.0
2022-10-13 14:30:00,129.66,129.97,129.66,129.86,4263.0,129.1373,129.446,129.1373,129.3365,4263.0
2022-10-13 14:40:00,129.78,129.89,129.59,129.59,9851.0,129.2568,129.3664,129.0676,129.0676,9851.0
2022-10-13 14:50:00,129.58,130.17,129.58,130.1,9111.0,129.0576,129.6452,129.0576,129.5755,9111.0
2022-10-13 15:00:00,130.06,130.56,129.86,130.55,8958.0,129.5357,130.0337,129.3365,130.0237,8958.0
2022-10-13 15:10:00,130.55,130.6,130.22,130.43,6289.0,130.0237,130.0735,129.695,129.9042,6289.0
2022-10-13 15:20:00,130.44,130.45,130.02,130.14,7497.0,129.9141,129.9241,129.4958,129.6153,7497.0
2022-10-13 15:30:00,130.12,130.23,129.69,130.11,18557.0,129.5954,129.705,129.1672,129.5855,18557.0
2022-10-13 15:40:00,130.16,130.53,129.99,130.4,17035.0,129.6353,130.0038,129.466,129.8743,17035.0
2022-10-13 15:50:00,130.43,130.63,130.01,130.19,58275.0,129.9042,130.1034,129.4859,129.6651,58275.0
2022-10-14 09:30:00,130.76,131.53,130.25,131.12,22249.0,130.2328,130.9997,129.7249,130.5914,22249.0
2022-10-14 09:40:00,131.13,131.3,129.18,129.18,4469.0,130.6014,130.7707,128.6592,128.6592,4469.0
2022-10-14 09:50:00,129.4,129.4,128.64,128.68,12211.0,128.8783,128.8783,128.1214,128.1612,12211.0
2022-10-14 10:00:00,128.54,128.74,127.43,128.24,12660.0,128.0218,128.221,126.9163,127.723,12660.0
2022-10-14 10:10:00,128.06,128.06,127.04,127.43,4340.0,127.5437,127.5437,126.5278,126.9163,4340.0
2022-10-14 10:20:00,127.25,127.25,126.67,127.09,3206.0,126.737,126.737,126.1593,126.5776,3206.0
2022-10-14 10:30:00,127.24,127.56,126.93,127.12,4092.0,126.727,127.0457,126.4183,126.6075,4092.0
2022-10-14 10:40:00,127.22,127.22,125.96,126.1,10857.0,126.7071,126.7071,125.4522,125.5916,10857.0
2022-10-14 10:50:00,126.11,126.42,125.81,126.28,10695.0,125.6016,125.9103,125.3028,125.7709,10695.0
2022-10-14 11:00:00,126.37,126.64,126.34,126.35,2941.0,125.8605,126.1295,125.8307,125.8406,2941.0
2022-10-14 11:10:00,126.29,126.29,125.2,125.29,6630.0,125.7809,125.7809,124.6953,124.7849,6630.0
2022-10-14 11:20:00,125.41,125.78,125.39,125.57,3838.0,124.9044,125.2729,124.8845,125.0638,3838.0
2022-10-14 11:30:00,125.6,125.6,124.78,124.9,10461.0,125.0937,125.0937,124.277,124.3965,10461.0
2022-10-14 11:40:00,124.94,124.99,123.87,123.87,10453.0,124.4363,124.4861,123.3706,123.3706,10453.0
2022-10-14 11:50:00,123.97,124.46,123.86,124.03,17332.0,123.4702,123.9582,123.3607,123.53,17332.0
2022-10-14 12:00:00,124.01,124.45,123.69,123.69,25714.0,123.5101,123.9483,123.1914,123.1914,25714.0
2022-10-14 12:10:00,123.79,124.17,123.48,124.17,12980.0,123.2909,123.6694,122.9822,123.6694,12980.0
2022-10-14 12:20:00,124.07,124.65,124.07,124.61,4204.0,123.5698,124.1475,123.5698,124.1076,4204.0
2022-10-14 12:30:00,124.68,125.07,124.59,124.89,10498.0,124.1774,124.5658,124.0877,124.3865,10498.0
2022-10-14 12:40:00,124.84,125.24,124.84,125.14,8951.0,124.3367,124.7351,124.3367,124.6355,8951.0
2022-10-14 12:50:00,125.01,125.01,124.45,124.68,4098.0,124.506,124.506,123.9483,124.1774,4098.0
2022-10-14 13:00:00,124.71,124.95,124.37,124.37,5922.0,124.2072,124.4463,123.8686,123.8686,5922.0
2022-10-14 13:10:00,124.49,124.52,124.25,124.48,8578.0,123.9881,124.018,123.7491,123.9782,8578.0
2022-10-14 13:20:00,124.39,124.65,124.27,124.54,5594.0,123.8885,124.1475,123.769,124.0379,5594.0
2022-10-14 13:30:00,124.46,124.63,124.27,124.36,5856.0,123.9582,124.1276,123.769,123.8587,5856.0
2022-10-14 13:40:00,124.3,124.55,124.3,124.48,8919.0,123.7989,124.0479,123.7989,123.9782,8919.0
2022-10-14 13:50:00,124.45,124.63,124.21,124.61,11492.0,123.9483,124.1276,123.7093,124.1076,11492.0
2022-10-14 14:00:00,124.56,124.64,124.46,124.55,9221.0,124.0578,124.1375,123.9582,124.0479,9221.0
2022-10-14 14:10:00,124.57,124.57,123.87,123.87,9076.0,124.0678,124.0678,123.3706,123.3706,9076.0
2022-10-14 14:20:00,123.95,123.97,123.58,123.7,6314.0,123.4503,123.4702,123.0818,123.2013,6314.0
2022-10-14 14:30:00,123.64,123.84,123.62,123.8,5215.0,123.1416,123.3407,123.1216,123.3009,5215.0
2022-10-14 14:40:00,123.79,123.89,123.71,123.86,5849.0,123.2909,123.3905,123.2113,123.3607,5849.0
2022-10-14 14:50:00,123.83,124.05,123.8,124.0,3624.0,123.3308,123.5499,123.3009,123.5001,3624.0
2022-10-14 15:00:00,124.15,124.44,124.03,124.06,7697.0,123.6495,123.9383,123.53,123.5599,7697.0
2022-10-14 15:10:00,124.09,124.17,123.59,123.72,6190.0,123.5897,123.6694,123.0918,123.2212,6190.0
2022-10-14 15:20:00,123.73,124.06,123.69,124.05,7462.0,123.2312,123.5599,123.1914,123.5499,7462.0
2022-10-14 15:30:00,124.0,124.21,123.76,123.85,9604.0,123.5001,123.7093,123.2611,123.3507,9604.0
2022-10-14 15:40:00,123.84,123.85,123.64,123.78,16723.0,123.3407,123.3507,123.1416,123.281,16723.0
2022-10-14 15:50:00,123.83,124.03,123.25,123.54,77669.0,123.3308,123.53,122.7531,123.042,77669.0
2022-10-17 09:30:00,126.4,127.17,125.91,126.9,20430.0,125.8904,126.6573,125.4024,126.3884,20430.0
2022-10-17 09:40:00,126.78,127.6,126.41,127.6,10034.0,126.2689,127.0856,125.9004,127.0856,10034.0
2022-10-17 09:50:00,127.52,128.19,127.52,127.85,11668.0,127.0059,127.6732,127.0059,127.3346,11668.0
2022-10-17 10:00:00,127.87,128.46,127.83,128.1,10397.0,127.3545,127.9421,127.3147,127.5836,10397.0
2022-10-17 10:10:00,128.18,128.61,128.1,128.61,11086.0,127.6632,128.0915,127.5836,128.0915,11086.0
2022-10-17 10:20:00,128.64,128.64,128.2,128.3,4010.0,128.1214,128.1214,127.6832,127.7828,4010.0
2022-10-17 10:30:00,128.31,128.79,128.18,128.52,8277.0,127.7927,128.2708,127.6632,128.0019,8277.0
2022-10-17 10:40:00,128.64,128.94,128.55,128.55,7618.0,128.1214,128.4202,128.0318,128.0318,7618.0
2022-10-17 10:50:00,128.61,128.64,127.95,128.4,9832.0,128.0915,128.1214,127.4342,127.8824,9832.0
2022-10-17 11:00:00,128.46,129.3,128.46,129.05,8001.0,127.9421,128.7787,127.9421,128.5297,8001.0
2022-10-17 11:10:00,129.13,129.43,128.69,128.69,8840.0,128.6094,128.9082,128.1712,128.1712,8840.0
2022-10-17 11:20:00,128.7,129.15,128.66,128.97,13319.0,128.1812,128.6293,128.1413,128.4501,13319.0
2022-10-17 11:30:00,129.02,129.02,128.49,128.67,4137.0,128.4999,128.4999,127.972,128.1513,4137.0
2022-10-17 11:40:00,128.65,128.8,128.45,128.57,5942.0,128.1314,128.2808,127.9322,128.0517,5942.0
2022-10-17 11:50:00,128.55,129.04,128.49,128.84,6692.0,128.0318,128.5198,127.972,128.3206,6692.0
2022-10-17 12:00:00,128.84,129.24,128.81,129.23,4967.0,128.3206,128.719,128.2907,128.709,4967.0
2022-10-17 12:10:00,129.17,129.17,128.78,128.78,5747.0,128.6493,128.6493,128.2608,128.2608,5747.0
2022-10-17 12:20:00,128.72,128.75,128.51,128.66,3293.0,128.2011,128.231,127.9919,128.1413,3293.0
2022-10-17 12:30:00,128.6,128.79,128.6,128.64,12859.0,128.0816,128.2708,128.0816,128.1214,12859.0
2022-10-17 12:40:00,128.64,129.05,128.58,129.05,17532.0,128.1214,128.5297,128.0616,128.5297,17532.0
2022-10-17 12:50:00,129.18,129.37,129.13,129.31,11822.0,128.6592,128.8485,128.6094,128.7887,11822.0
2022-10-17 13:00:00,129.3,129.52,128.68,129.48,16402.0,128.7787,128.9978,128.1612,128.958,16402.0
2022-10-17 13:10:00,129.42,130.01,129.35,129.84,14354.0,128.8983,129.4859,128.8285,129.3166,14354.0
2022-10-17 13:20:00,129.73,130.31,129.73,130.19,6570.0,129.207,129.7847,129.207,129.6651,6570.0
2022-10-17 13:30:00,130.25,130.25,129.51,129.52,14129.0,129.7249,129.7249,128.9879,128.9978,14129.0
2022-10-17 13:40:00,129.53,129.76,129.47,129.73,10334.0,129.0078,129.2369,128.948,129.207,10334.0
2022-10-17 13:50:00,129.73,129.99,129.66,129.7,32469.0,129.207,129.466,129.1373,129.1771,32469.0
2022-10-17 14:00:00,129.69,129.77,129.32,129.41,4814.0,129.1672,129.2468,128.7987,128.8883,4814.0
2022-10-17 14:10:00,129.38,129.47,128.93,129.09,4728.0,128.8584,128.948,128.4102,128.5696,4728.0
2022-10-17 14:20:00,129.06,129.06,128.87,128.95,5466.0,128.5397,128.5397,128.3505,128.4301,5466.0
2022-10-17 14:30:00,128.99,129.28,128.91,129.16,10603.0,128.47,128.7588,128.3903,128.6393,10603.0
2022-10-17 14:40:00,129.21,129.36,129.19,129.34,7523.0,128.6891,128.8385,128.6692,128.8186,7523.0
2022-10-17 14:50:00,129.33,129.37,129.18,129.24,5600.0,128.8086,128.8485,128.6592,128.719,5600.0
2022-10-17 15:00:00,129.22,129.32,129.04,129.16,7412.0,128.6991,128.7987,128.5198,128.6393,7412.0
2022-10-17 15:10:00,129.21,129.3,129.11,129.17,6647.0,128.6891,128.7787,128.5895,128.6493,6647.0
2022-10-17 15:20:00,129.23,129.38,129.02,129.28,11855.0,128.709,128.8584,128.4999,128.7588,11855.0
2022-10-17 15:30:00,129.29,129.52,129.2,129.46,11922.0,128.7688,128.9978,128.6791,128.9381,11922.0
2022-10-17 15:40:00,129.43,129.87,129.42,129.66,24506.0,128.9082,129.3464,128.8983,129.1373,24506.0
2022-10-17 15:50:00,129.69,130.09,129.52,129.7,85190.0,129.1672,129.5655,128.9978,129.1771,85190.0
2022-10-18 09:30:00,133.16,135.99,133.16,135.01,37218.0,132.6232,135.4418,132.6232,134.4657,37218.0
2022-10-18 09:40:00,134.85,134.85,132.88,133.62,14648.0,134.3064,134.3064,132.3443,133.0813,14648.0
2022-10-18 09:50:00,133.5,134.01,132.94,133.16,12331.0,132.9618,133.4697,132.4041,132.6232,12331.0
2022-10-18 10:00:00,133.11,133.18,132.4,133.08,11492.0,132.5734,132.6431,131.8662,132.5435,11492.0
2022-10-18 10:10:00,133.22,134.13,133.22,133.63,11372.0,132.6829,133.5893,132.6829,133.0913,11372.0
2022-10-18 10:20:00,133.77,133.79,133.24,133.27,10774.0,133.2307,133.2506,132.7029,132.7327,10774.0
2022-10-18 10:30:00,133.22,133.25,132.26,132.31,14777.0,132.6829,132.7128,131.7268,131.7766,14777.0
2022-10-18 10:40:00,132.45,133.28,132.32,133.1,7559.0,131.916,132.7427,131.7866,132.5634,7559.0
2022-10-18 10:50:00,133.09,133.14,132.46,132.66,11975.0,132.5535,132.6033,131.926,132.1252,11975.0
2022-10-18 11:00:00,132.54,133.31,132.54,132.81,3250.0,132.0057,132.7726,132.0057,132.2746,3250.0
2022-10-18 11:10:00,132.97,133.03,132.37,132.64,7350.0,132.4339,132.4937,131.8364,132.1053,7350.0
2022-10-18 11:20:00,132.74,132.74,132.13,132.51,11252.0,132.2049,132.2049,131.5973,131.9758,11252.0
2022-10-18 11:30:00,132.46,132.67,131.79,131.8,11350.0,131.926,132.1351,131.2587,131.2687,11350.0
2022-10-18 11:40:00,131.72,132.49,131.67,132.33,3823.0,131.189,131.9559,131.1392,131.7965,3823.0
2022-10-18 11:50:00,132.3,132.69,132.28,132.46,5803.0,131.7666,132.1551,131.7467,131.926,5803.0
2022-10-18 12:00:00,132.47,132.82,132.3,132.82,5551.0,131.936,132.2845,131.7666,132.2845,5551.0
2022-10-18 12:10:00,133.11,133.21,132.82,133.05,6941.0,132.5734,132.673,132.2845,132.5136,6941.0
2022-10-18 12:20:00,133.11,133.11,132.81,132.88,3813.0,132.5734,132.5734,132.2746,132.3443,3813.0
2022-10-18 12:30:00,132.87,133.3,132.72,133.24,6254.0,132.3343,132.7626,132.1849,132.7029,6254.0
2022-10-18 12:40:00,133.19,133.44,133.13,133.17,3993.0,132.6531,132.902,132.5933,132.6331,3993.0
2022-10-18 12:50:00,133.24,133.5,133.13,133.13,4202.0,132.7029,132.9618,132.5933,132.5933,4202.0
2022-10-18 13:00:00,133.13,133.44,132.85,133.3,6316.0,132.5933,132.902,132.3144,132.7626,6316.0
2022-10-18 13:10:00,133.25,133.48,133.25,133.43,3306.0,132.7128,132.9419,132.7128,132.8921,3306.0
2022-10-18 13:20:00,133.37,133.73,133.35,133.56,4732.0,132.8323,133.1909,132.8124,133.0216,4732.0
2022-10-18 13:30:00,133.67,133.96,133.55,133.59,4718.0,133.1311,133.4199,133.0116,133.0514,4718.0
2022-10-18 13:40:00,133.65,133.67,133.46,133.53,5345.0,133.1112,133.1311,132.922,132.9917,5345.0
2022-10-18 13:50:00,133.51,134.28,133.51,134.2,9621.0,132.9718,133.7387,132.9718,133.659,9621.0
2022-10-18 14:00:00,134.21,134.52,133.92,133.92,15890.0,133.6689,133.9777,133.3801,133.3801,15890.0
2022-10-18 14:10:00,133.94,134.21,133.86,133.91,14093.0,133.4,133.6689,133.3204,133.3701,14093.0
2022-10-18 14:20:00,133.86,133.98,133.68,133.94,4089.0,133.3204,133.4399,133.1411,133.4,4089.0
2022-10-18 14:30:00,133.94,133.94,133.36,133.46,6072.0,133.4,133.4,132.8224,132.922,6072.0
2022-10-18 14:40:00,133.42,133.48,132.87,133.03,20045.0,132.8821,132.9419,132.3343,132.4937,20045.0
2022-10-18 14:50:00,133.03,133.29,132.92,133.17,15631.0,132.4937,132.7526,132.3841,132.6331,15631.0
2022-10-18 15:00:00,133.19,133.26,132.95,133.15,7296.0,132.6531,132.7228,132.414,132.6132,7296.0
2022-10-18 15:10:00,133.19,133.19,132.78,132.83,9846.0,132.6531,132.6531,132.2447,132.2945,9846.0
2022-10-18 15:20:00,132.85,133.32,132.82,133.24,7808.0,132.3144,132.7825,132.2845,132.7029,7808.0
2022-10-18 15:30:00,133.21,133.7,133.2,133.39,10248.0,132.673,133.161,132.663,132.8522,10248.0
2022-10-18 15:40:00,133.45,133.8,133.45,133.61,16618.0,132.912,133.2606,132.912,133.0714,16618.0
2022-10-18 15:50:00,133.66,133.79,133.22,133.47,75962.0,133.1212,133.2506,132.6829,132.9319,75962.0
2022-10-19 09:30:00,132.23,132.87,131.81,132.46,7801.0,131.6969,132.3343,131.2786,131.926,7801.0
2022-10-19 09:40:00,132.51,132.67,131.46,131.46,3200.0,131.9758,132.1351,130.93,130.93,3200.0
2022-10-19 09:50:00,131.37,132.05,131.35,132.05,4654.0,130.8404,131.5176,130.8205,131.5176,4654.0
2022-10-19 10:00:00,131.86,132.06,131.67,131.74,2156.0,131.3284,131.5276,131.1392,131.2089,2156.0
2022-10-19 10:10:00,131.69,132.53,131.53,132.53,5722.0,131.1591,131.9957,130.9997,131.9957,5722.0
2022-10-19 10:20:00,132.53,133.16,132.41,132.84,3555.0,131.9957,132.6232,131.8762,132.3045,3555.0
2022-10-19 10:30:00,132.98,132.98,132.39,132.58,2419.0,132.4439,132.4439,131.8563,132.0455,2419.0
2022-10-19 10:40:00,132.39,132.39,131.95,131.98,1700.0,131.8563,131.8563,131.4181,131.4479,1700.0
2022-10-19 10:50:00,131.97,131.97,131.32,131.47,2841.0,131.438,131.438,130.7906,130.94,2841.0
2022-10-19 11:00:00,131.54,131.94,131.48,131.84,4900.0,131.0097,131.4081,130.9499,131.3085,4900.0
2022-10-19 11:10:00,131.91,132.33,131.91,132.27,4344.0,131.3782,131.7965,131.3782,131.7368,4344.0
2022-10-19 11:20:00,132.23,132.51,132.02,132.25,17116.0,131.6969,131.9758,131.4878,131.7168,17116.0
2022-10-19 11:30:00,132.23,132.48,132.14,132.36,6869.0,131.6969,131.9459,131.6073,131.8264,6869.0
2022-10-19 11:40:00,132.54,132.55,132.26,132.52,2207.0,132.0057,132.0156,131.7268,131.9858,2207.0
2022-10-19 11:50:00,132.39,132.7,132.39,132.55,1941.0,131.8563,132.165,131.8563,132.0156,1941.0
2022-10-19 12:00:00,132.56,132.56,132.01,132.01,2552.0,132.0256,132.0256,131.4778,131.4778,2552.0
2022-10-19 12:10:00,131.94,132.02,131.78,132.02,2101.0,131.4081,131.4878,131.2487,131.4878,2101.0
2022-10-19 12:20:00,132.11,132.11,131.79,131.79,1804.0,131.5774,131.5774,131.2587,131.2587,1804.0
2022-10-19 12:30:00,131.7,131.97,131.62,131.91,5490.0,131.1691,131.438,131.0894,131.3782,5490.0
2022-10-19 12:40:00,131.91,131.95,131.21,131.21,4001.0,131.3782,131.4181,130.681,130.681,4001.0
2022-10-19 12:50:00,131.17,131.41,131.17,131.41,2072.0,130.6412,130.8802,130.6412,130.8802,2072.0
2022-10-19 13:00:00,131.29,131.29,130.51,130.81,2444.0,130.7607,130.7607,129.9839,130.2826,2444.0
2022-10-19 13:10:00,130.76,130.89,130.65,130.7,4883.0,130.2328,130.3623,130.1233,130.1731,4883.0
2022-10-19 13:20:00,130.89,131.05,130.68,130.75,5446.0,130.3623,130.5217,130.1532,130.2229,5446.0
2022-10-19 13:30:00,130.74,130.83,130.64,130.7,2935.0,130.2129,130.3026,130.1133,130.1731,2935.0
2022-10-19 13:40:00,130.67,130.9,130.67,130.79,1502.0,130.1432,130.3723,130.1432,130.2627,1502.0
2022-10-19 13:50:00,130.77,130.96,130.66,130.96,3474.0,130.2428,130.432,130.1333,130.432,3474.0
2022-10-19 14:00:00,130.98,131.19,130.79,131.11,12811.0,130.452,130.6611,130.2627,130.5814,12811.0
2022-10-19 14:10:00,131.07,131.54,131.03,131.15,7659.0,130.5416,131.0097,130.5018,130.6213,7659.0
2022-10-19 14:20:00,131.29,131.36,131.06,131.36,6413.0,130.7607,130.8304,130.5316,130.8304,6413.0
2022-10-19 14:30:00,131.31,131.65,131.17,131.56,10366.0,130.7806,131.1193,130.6412,131.0296,10366.0
2022-10-19 14:40:00,131.55,131.62,131.27,131.43,7580.0,131.0197,131.0894,130.7408,130.9001,7580.0
2022-10-19 14:50:00,131.44,131.5,131.37,131.46,2100.0,130.9101,130.9699,130.8404,130.93,2100.0
2022-10-19 15:00:00,131.48,132.18,131.38,132.18,19969.0,130.9499,131.6471,130.8503,131.6471,19969.0
2022-10-19 15:10:00,132.2,132.58,132.17,132.56,17058.0,131.667,132.0455,131.6372,132.0256,17058.0
2022-10-19 15:20:00,132.56,132.64,132.14,132.19,7116.0,132.0256,132.1053,131.6073,131.6571,7116.0
2022-10-19 15:30:00,132.14,132.3,131.94,132.16,13463.0,131.6073,131.7666,131.4081,131.6272,13463.0
2022-10-19 15:40:00,132.15,132.49,132.14,132.45,20348.0,131.6172,131.9559,131.6073,131.916,20348.0
2022-10-19 15:50:00,132.41,132.64,132.27,132.57,53070.0,131.8762,132.1053,131.7368,132.0356,53070.0
2022-10-20 09:30:00,132.86,133.79,131.8,131.82,14175.0,132.3244,133.2506,131.2687,131.2886,14175.0
2022-10-20 09:40:00,131.91,132.04,131.19,132.01,8687.0,131.3782,131.5077,130.6611,131.4778,8687.0
2022-10-20 09:50:00,131.99,133.24,131.99,132.76,10843.0,131.4579,132.7029,131.4579,132.2248,10843.0
2022-10-20 10:00:00,132.76,134.05,132.65,134.05,7035.0,132.2248,133.5096,132.1152,133.5096,7035.0
2022-10-20 10:10:00,133.97,134.07,133.6,134.02,6481.0,133.4299,133.5295,133.0614,133.4797,6481.0
2022-10-20 10:20:00,133.95,133.99,133.34,133.49,4000.0,133.41,133.4498,132.8024,132.9518,4000.0
2022-10-20 10:30:00,133.59,133.67,133.08,133.17,5848.0,133.0514,133.1311,132.5435,132.6331,5848.0
2022-10-20 10:40:00,133.21,133.54,133.2,133.54,5531.0,132.673,133.0016,132.663,133.0016,5531.0
2022-10-20 10:50:00,133.49,133.76,133.42,133.76,4120.0,132.9518,133.2208,132.8821,133.2208,4120.0
2022-10-20 11:00:00,133.78,133.94,133.56,133.94,4804.0,133.2407,133.4,133.0216,133.4,4804.0
2022-10-20 11:10:00,133.94,133.99,133.53,133.56,5620.0,133.4,133.4498,132.9917,133.0216,5620.0
2022-10-20 11:20:00,133.56,133.86,133.14,133.36,6289.0,133.0216,133.3204,132.6033,132.8224,6289.0
2022-10-20 11:30:00,133.38,133.59,133.18,133.57,4135.0,132.8423,133.0514,132.6431,133.0315,4135.0
2022-10-20 11:40:00,133.47,133.58,133.17,133.22,4147.0,132.9319,133.0415,132.6331,132.6829,4147.0
2022-10-20 11:50:00,133.15,133.23,132.03,132.42,8640.0,132.6132,132.6929,131.4977,131.8862,8640.0
2022-10-20 12:00:00,132.41,132.41,131.89,132.06,11469.0,131.8762,131.8762,131.3583,131.5276,11469.0
2022-10-20 12:10:00,132.03,132.16,131.79,131.89,4782.0,131.4977,131.6272,131.2587,131.3583,4782.0
2022-10-20 12:20:00,131.92,131.94,131.52,131.63,5695.0,131.3882,131.4081,130.9898,131.0993,5695.0
2022-10-20 12:30:00,131.59,131.69,131.29,131.37,9469.0,131.0595,131.1591,130.7607,130.8404,9469.0
2022-10-20 12:40:00,131.44,131.59,131.1,131.3,4459.0,130.9101,131.0595,130.5715,130.7707,4459.0
2022-10-20 12:50:00,131.21,131.56,131.14,131.56,4201.0,130.681,131.0296,130.6113,131.0296,4201.0
2022-10-20 13:00:00,131.52,131.68,130.93,131.06,6388.0,130.9898,131.1491,130.4022,130.5316,6388.0
2022-10-20 13:10:00,130.99,131.54,130.95,131.11,14552.0,130.4619,131.0097,130.4221,130.5814,14552.0
2022-10-20 13:20:00,131.04,131.48,130.95,131.34,10926.0,130.5117,130.9499,130.4221,130.8105,10926.0
2022-10-20 13:30:00,131.34,131.4,131.2,131.3,3853.0,130.8105,130.8703,130.6711,130.7707,3853.0
2022-10-20 13:40:00,131.26,131.27,130.75,130.75,6500.0,130.7308,130.7408,130.2229,130.2229,6500.0
2022-10-20 13:50:00,130.68,130.9,130.64,130.88,4155.0,130.1532,130.3723,130.1133,130.3524,4155.0
2022-10-20 14:00:00,130.9,130.9,130.46,130.56,4809.0,130.3723,130.3723,129.9341,130.0337,4809.0
2022-10-20 14:10:00,130.62,130.79,130.42,130.61,2725.0,130.0934,130.2627,129.8942,130.0835,2725.0
2022-10-20 14:20:00,130.6,130.78,130.54,130.66,4994.0,130.0735,130.2528,130.0137,130.1333,4994.0
2022-10-20 14:30:00,130.67,131.23,130.58,131.21,24861.0,130.1432,130.701,130.0536,130.681,24861.0
2022-10-20 14:40:00,131.16,131.27,130.91,131.27,6834.0,130.6312,130.7408,130.3822,130.7408,6834.0
2022-10-20 14:50:00,131.17,131.65,131.1,131.36,12005.0,130.6412,131.1193,130.5715,130.8304,12005.0
2022-10-20 15:00:00,131.39,131.72,131.25,131.7,7425.0,130.8603,131.189,130.7209,131.1691,7425.0
2022-10-20 15:10:00,131.61,131.7,131.14,131.14,5991.0,131.0794,131.1691,130.6113,130.6113,5991.0
2022-10-20 15:20:00,131.14,131.14,130.79,131.0,8114.0,130.6113,130.6113,130.2627,130.4719,8114.0
2022-10-20 15:30:00,130.98,131.0,130.48,130.48,19170.0,130.452,130.4719,129.954,129.954,19170.0
2022-10-20 15:40:00,130.49,130.87,130.33,130.68,18227.0,129.9639,130.3424,129.8046,130.1532,18227.0
2022-10-20 15:50:00,130.67,131.03,130.61,130.67,50091.0,130.1432,130.5018,130.0835,130.1432,50091.0
2022-10-21 09:30:00,131.02,132.0,130.89,131.84,56884.0,130.4918,131.4678,130.3623,131.3085,56884.0
2022-10-21 09:40:00,131.5,133.18,131.24,132.97,15240.0,130.9699,132.6431,130.7109,132.4339,15240.0
2022-10-21 09:50:00,132.74,132.74,131.49,132.33,18406.0,132.2049,132.2049,130.9599,131.7965,18406.0
2022-10-21 10:00:00,132.27,132.86,132.27,132.43,14498.0,131.7368,132.3244,131.7368,131.8961,14498.0
2022-10-21 10:10:00,132.42,132.6,131.93,132.02,14966.0,131.8862,132.0654,131.3981,131.4878,14966.0
2022-10-21 10:20:00,132.17,132.21,131.05,131.06,4056.0,131.6372,131.677,130.5217,130.5316,4056.0
2022-10-21 10:30:00,131.27,131.51,130.97,131.04,3985.0,130.7408,130.9798,130.442,130.5117,3985.0
2022-10-21 10:40:00,131.37,132.03,131.13,132.01,3210.0,130.8404,131.4977,130.6014,131.4778,3210.0
2022-10-21 10:50:00,132.0,132.09,131.02,131.02,3020.0,131.4678,131.5575,130.4918,130.4918,3020.0
2022-10-21 11:00:00,131.01,131.22,130.6,131.22,2632.0,130.4818,130.691,130.0735,130.691,2632.0
2022-10-21 11:10:00,131.18,131.55,131.16,131.24,5598.0,130.6512,131.0197,130.6312,130.7109,5598.0
2022-10-21 11:20:00,131.15,132.02,131.1,132.02,9931.0,130.6213,131.4878,130.5715,131.4878,9931.0
2022-10-21 11:30:00,132.14,132.51,132.05,132.09,2657.0,131.6073,131.9758,131.5176,131.5575,2657.0
2022-10-21 11:40:00,132.04,132.53,132.04,132.25,8969.0,131.5077,131.9957,131.5077,131.7168,8969.0
2022-10-21 11:50:00,132.12,132.34,132.09,132.27,3856.0,131.5874,131.8065,131.5575,131.7368,3856.0
2022-10-21 12:00:00,132.33,133.0,132.32,133.0,25389.0,131.7965,132.4638,131.7866,132.4638,25389.0
2022-10-21 12:10:00,132.79,132.96,132.64,132.64,3221.0,132.2547,132.424,132.1053,132.1053,3221.0
2022-10-21 12:20:00,132.61,132.84,132.53,132.56,4428.0,132.0754,132.3045,131.9957,132.0256,4428.0
2022-10-21 12:30:00,132.4,133.14,132.4,132.93,3657.0,131.8662,132.6033,131.8662,132.3941,3657.0
2022-10-21 12:40:00,133.13,133.61,133.03,133.28,8458.0,132.5933,133.0714,132.4937,132.7427,8458.0
2022-10-21 12:50:00,133.2,133.42,133.14,133.14,4467.0,132.663,132.8821,132.6033,132.6033,4467.0
2022-10-21 13:00:00,133.38,133.48,133.17,133.22,2185.0,132.8423,132.9419,132.6331,132.6829,2185.0
2022-10-21 13:10:00,133.27,133.3,132.93,132.96,2258.0,132.7327,132.7626,132.3941,132.424,2258.0
2022-10-21 13:20:00,132.86,133.01,132.7,132.94,3741.0,132.3244,132.4738,132.165,132.4041,3741.0
2022-10-21 13:30:00,132.93,133.1,132.93,133.05,3010.0,132.3941,132.5634,132.3941,132.5136,3010.0
2022-10-21 13:40:00,133.09,133.2,133.0,133.11,9662.0,132.5535,132.663,132.4638,132.5734,9662.0
2022-10-21 13:50:00,133.23,133.39,133.19,133.35,4161.0,132.6929,132.8522,132.6531,132.8124,4161.0
2022-10-21 14:00:00,133.36,133.57,133.32,133.57,7235.0,132.8224,133.0315,132.7825,133.0315,7235.0
2022-10-21 14:10:00,133.61,133.74,133.5,133.7,6774.0,133.0714,133.2008,132.9618,133.161,6774.0
2022-10-21 14:20:00,133.64,133.64,133.46,133.53,4388.0,133.1012,133.1012,132.922,132.9917,4388.0
2022-10-21 14:30:00,133.63,133.7,133.45,133.52,5952.0,133.0913,133.161,132.912,132.9817,5952.0
2022-10-21 14:40:00,133.56,133.6,133.4,133.55,2027.0,133.0216,133.0614,132.8622,133.0116,2027.0
2022-10-21 14:50:00,133.55,133.55,133.23,133.46,2535.0,133.0116,133.0116,132.6929,132.922,2535.0
2022-10-21 15:00:00,133.44,133.55,133.33,133.48,4143.0,132.902,133.0116,132.7925,132.9419,4143.0
2022-10-21 15:10:00,133.48,133.89,133.4,133.66,11678.0,132.9419,133.3502,132.8622,133.1212,11678.0
2022-10-21 15:20:00,133.66,133.86,133.61,133.86,12039.0,133.1212,133.3204,133.0714,133.3204,12039.0
2022-10-21 15:30:00,133.85,134.04,133.6,133.74,22199.0,133.3104,133.4996,133.0614,133.2008,22199.0
2022-10-21 15:40:00,133.72,133.84,133.6,133.67,45335.0,133.1809,133.3004,133.0614,133.1311,45335.0
2022-10-21 15:50:00,133.73,133.75,133.1,133.42,70109.0,133.1909,133.2108,132.5634,132.8821,70109.0
2022-10-24 09:30:00,134.38,135.11,134.38,135.06,8398.0,133.8383,134.5653,133.8383,134.5155,8398.0
2022-10-24 09:40:00,134.94,135.48,133.92,134.71,7988.0,134.396,134.9338,133.3801,134.1669,7988.0
2022-10-24 09:50:00,134.68,136.12,134.43,135.95,19617.0,134.137,135.5712,133.8881,135.4019,19617.0
2022-10-24 10:00:00,135.69,135.69,134.51,135.03,37475.0,135.143,135.143,133.9677,134.4856,37475.0
2022-10-24 10:10:00,135.06,135.82,134.98,135.72,27429.0,134.5155,135.2724,134.4358,135.1729,27429.0
2022-10-24 10:20:00,135.72,136.0,135.23,135.75,120518.0,135.1729,135.4517,134.6848,135.2027,120518.0
2022-10-24 10:30:00,135.85,137.22,135.67,136.85,37280.0,135.3023,136.6668,135.1231,136.2983,37280.0
2022-10-24 10:40:00,136.67,136.75,136.04,136.04,11527.0,136.119,136.1987,135.4916,135.4916,11527.0
2022-10-24 10:50:00,135.97,136.69,135.95,136.59,9948.0,135.4218,136.1389,135.4019,136.0393,9948.0
2022-10-24 11:00:00,136.68,137.03,136.5,136.56,14033.0,136.129,136.4776,135.9497,136.0095,14033.0
2022-10-24 11:10:00,136.57,136.77,136.04,136.04,5383.0,136.0194,136.2186,135.4916,135.4916,5383.0
2022-10-24 11:20:00,136.16,136.97,136.16,136.9,3735.0,135.6111,136.4178,135.6111,136.3481,3735.0
2022-10-24 11:30:00,136.78,137.16,136.59,136.95,6308.0,136.2286,136.607,136.0393,136.3979,6308.0
2022-10-24 11:40:00,137.13,137.27,136.72,137.08,9258.0,136.5772,136.7166,136.1688,136.5274,9258.0
2022-10-24 11:50:00,137.25,137.77,137.13,137.66,8368.0,136.6967,137.2146,136.5772,137.105,8368.0
2022-10-24 12:00:00,137.62,137.66,137.37,137.46,4096.0,137.0652,137.105,136.8162,136.9058,4096.0
2022-10-24 12:10:00,137.5,137.66,137.39,137.58,5987.0,136.9457,137.105,136.8361,137.0254,5987.0
2022-10-24 12:20:00,137.51,137.74,137.26,137.26,4107.0,136.9556,137.1847,136.7066,136.7066,4107.0
2022-10-24 12:30:00,137.24,137.56,137.1,137.53,7757.0,136.6867,137.0054,136.5473,136.9756,7757.0
2022-10-24 12:40:00,137.5,137.78,137.35,137.64,7276.0,136.9457,137.2245,136.7963,137.0851,7276.0
2022-10-24 12:50:00,137.66,137.76,137.15,137.15,3539.0,137.105,137.2046,136.5971,136.5971,3539.0
2022-10-24 13:00:00,137.14,137.33,137.13,137.28,5782.0,136.5871,136.7764,136.5772,136.7266,5782.0
2022-10-24 13:10:00,137.32,137.35,136.75,136.9,8942.0,136.7664,136.7963,136.1987,136.3481,8942.0
2022-10-24 13:20:00,136.82,137.26,136.77,137.14,7553.0,136.2684,136.7066,136.2186,136.5871,7553.0
2022-10-24 13:30:00,137.16,137.22,137.01,137.05,7578.0,136.607,136.6668,136.4577,136.4975,7578.0
2022-10-24 13:40:00,137.11,137.17,137.04,137.04,5413.0,136.5572,136.617,136.4875,136.4875,5413.0
2022-10-24 13:50:00,137.02,137.26,136.81,136.81,3904.0,136.4676,136.7066,136.2585,136.2585,3904.0
2022-10-24 14:00:00,137.0,137.24,137.0,137.12,5593.0,136.4477,136.6867,136.4477,136.5672,5593.0
2022-10-24 14:10:00,137.1,137.16,137.05,137.05,4112.0,136.5473,136.607,136.4975,136.4975,4112.0
2022-10-24 14:20:00,137.03,137.09,136.85,136.85,5882.0,136.4776,136.5373,136.2983,136.2983,5882.0
2022-10-24 14:30:00,136.87,136.95,136.6,136.94,12516.0,136.3182,136.3979,136.0493,136.3879,12516.0
2022-10-24 14:40:00,136.92,137.16,136.8,137.16,5983.0,136.368,136.607,136.2485,136.607,5983.0
2022-10-24 14:50:00,137.1,137.25,137.06,137.2,7557.0,136.5473,136.6967,136.5075,136.6469,7557.0
2022-10-24 15:00:00,137.25,137.47,137.14,137.36,10774.0,136.6967,136.9158,136.5871,136.8062,10774.0
2022-10-24 15:10:00,137.36,137.48,137.36,137.48,5978.0,136.8062,136.9258,136.8062,136.9258,5978.0
2022-10-24 15:20:00,137.5,137.51,137.25,137.26,8027.0,136.9457,136.9556,136.6967,136.7066,8027.0
2022-10-24 15:30:00,137.23,137.5,137.23,137.37,11332.0,136.6768,136.9457,136.6768,136.8162,11332.0
2022-10-24 15:40:00,137.32,137.57,137.24,137.34,13861.0,136.7664,137.0154,136.6867,136.7863,13861.0
2022-10-24 15:50:00,137.43,137.65,137.19,137.37,70739.0,136.876,137.0951,136.6369,136.8162,70739.0
2022-10-25 09:30:00,137.73,139.81,137.31,139.3,58605.0,137.1747,139.2464,136.7564,138.7384,58605.0
2022-10-25 09:40:00,139.46,140.64,139.3,140.56,55981.0,138.8978,140.073,138.7384,139.9933,55981.0
2022-10-25 09:50:00,140.48,140.88,140.08,140.39,23415.0,139.9137,140.3121,139.5153,139.824,23415.0
2022-10-25 10:00:00,140.43,140.6,139.93,139.96,16402.0,139.8639,140.0332,139.3659,139.3958,16402.0
2022-10-25 10:10:00,139.95,140.43,139.88,140.23,20011.0,139.3858,139.8639,139.3161,139.6647,20011.0
2022-10-25 10:20:00,140.23,140.46,139.95,140.43,30668.0,139.6647,139.8937,139.3858,139.8639,30668.0
2022-10-25 10:30:00,140.5,140.5,139.02,139.16,27359.0,139.9336,139.9336,138.4595,138.599,27359.0
2022-10-25 10:40:00,139.07,139.35,138.61,138.82,16426.0,138.5093,138.7882,138.0512,138.2604,16426.0
2022-10-25 10:50:00,138.97,139.65,138.92,139.22,9143.0,138.4098,139.087,138.36,138.6587,9143.0
2022-10-25 11:00:00,139.23,139.79,138.94,139.69,3942.0,138.6687,139.2264,138.3799,139.1268,3942.0
2022-10-25 11:10:00,139.75,140.03,139.34,140.02,8406.0,139.1866,139.4655,138.7783,139.4555,8406.0
2022-10-25 11:20:00,140.16,140.27,140.01,140.12,5041.0,139.595,139.7045,139.4456,139.5551,5041.0
2022-10-25 11:30:00,140.13,140.3,140.04,140.27,2851.0,139.5651,139.7344,139.4754,139.7045,2851.0
2022-10-25 11:40:00,140.26,140.52,140.17,140.46,4372.0,139.6946,139.9535,139.6049,139.8937,4372.0
2022-10-25 11:50:00,140.51,140.51,140.18,140.23,4277.0,139.9435,139.9435,139.6149,139.6647,4277.0
2022-10-25 12:00:00,140.23,140.58,140.23,140.47,4339.0,139.6647,140.0133,139.6647,139.9037,4339.0
2022-10-25 12:10:00,140.36,140.61,140.25,140.61,6300.0,139.7941,140.0431,139.6846,140.0431,6300.0
2022-10-25 12:20:00,140.56,140.68,140.4,140.52,10003.0,139.9933,140.1129,139.834,139.9535,10003.0
2022-10-25 12:30:00,140.51,140.64,140.4,140.47,3371.0,139.9435,140.073,139.834,139.9037,3371.0
2022-10-25 12:40:00,140.44,140.46,140.0,140.0,1479.0,139.8738,139.8937,139.4356,139.4356,1479.0
2022-10-25 12:50:00,140.02,140.06,139.75,139.8,2878.0,139.4555,139.4954,139.1866,139.2364,2878.0
2022-10-25 13:00:00,139.76,140.09,139.76,139.99,5018.0,139.1966,139.5252,139.1966,139.4256,5018.0
2022-10-25 13:10:00,139.94,139.94,139.57,139.75,1694.0,139.3758,139.3758,139.0073,139.1866,1694.0
2022-10-25 13:20:00,139.75,139.8,139.57,139.69,3600.0,139.1866,139.2364,139.0073,139.1268,3600.0
2022-10-25 13:30:00,139.79,140.01,139.5,139.59,5080.0,139.2264,139.4456,138.9376,139.0273,5080.0
2022-10-25 13:40:00,139.5,139.63,139.35,139.62,6119.0,138.9376,139.0671,138.7882,139.0571,6119.0
2022-10-25 13:50:00,139.53,139.81,139.53,139.68,3657.0,138.9675,139.2464,138.9675,139.1169,3657.0
2022-10-25 14:00:00,139.68,140.01,139.68,140.0,5807.0,139.1169,139.4456,139.1169,139.4356,5807.0
2022-10-25 14:10:00,139.98,140.04,139.87,140.02,4939.0,139.4157,139.4754,139.3061,139.4555,4939.0
2022-10-25 14:20:00,139.95,140.0,139.87,139.97,5008.0,139.3858,139.4356,139.3061,139.4057,5008.0
2022-10-25 14:30:00,139.94,140.15,139.89,140.1,6773.0,139.3758,139.585,139.326,139.5352,6773.0
2022-10-25 14:40:00,140.13,140.62,140.06,140.51,30575.0,139.5651,140.0531,139.4954,139.9435,30575.0
2022-10-25 14:50:00,140.47,140.78,140.46,140.74,34838.0,139.9037,140.2125,139.8937,140.1726,34838.0
2022-10-25 15:00:00,140.74,141.67,140.71,141.67,44041.0,140.1726,141.0989,140.1427,141.0989,44041.0
2022-10-25 15:10:00,141.61,142.37,141.59,142.37,101621.0,141.0391,141.796,141.0192,141.796,101621.0
2022-10-25 15:20:00,142.38,142.75,142.34,142.54,73039.0,141.806,142.1745,141.7662,141.9654,73039.0
2022-10-25 15:30:00,142.55,142.74,142.18,142.34,37479.0,141.9753,142.1646,141.6068,141.7662,37479.0
2022-10-25 15:40:00,142.31,142.49,142.21,142.36,35632.0,141.7363,141.9156,141.6367,141.7861,35632.0
2022-10-25 15:50:00,142.36,142.42,142.02,142.4,133818.0,141.7861,141.8458,141.4475,141.8259,133818.0
2022-10-26 09:30:00,143.2,144.31,143.2,143.24,22172.0,142.6227,143.7282,142.6227,142.6625,22172.0
2022-10-26 09:40:00,143.41,143.42,141.55,142.6,16424.0,142.8319,142.8418,140.9793,142.0251,16424.0
2022-10-26 09:50:00,142.68,142.92,142.35,142.62,6045.0,142.1048,142.3438,141.7761,142.045,6045.0
2022-10-26 10:00:00,142.72,144.18,142.67,142.86,14580.0,142.1446,143.5987,142.0948,142.2841,14580.0
2022-10-26 10:10:00,143.15,143.32,142.64,143.28,10384.0,142.5729,142.7422,142.065,142.7024,10384.0
2022-10-26 10:20:00,143.33,143.33,142.7,142.94,4583.0,142.7522,142.7522,142.1247,142.3637,4583.0
2022-10-26 10:30:00,143.02,143.02,142.56,142.72,4482.0,142.4434,142.4434,141.9853,142.1446,4482.0
2022-10-26 10:40:00,142.79,142.96,142.63,142.83,7537.0,142.2144,142.3837,142.055,142.2542,7537.0
2022-10-26 10:50:00,142.83,142.84,142.38,142.38,11503.0,142.2542,142.2641,141.806,141.806,11503.0
2022-10-26 11:00:00,142.43,143.3,142.43,143.23,6693.0,141.8558,142.7223,141.8558,142.6526,6693.0
2022-10-26 11:10:00,143.14,143.43,143.03,143.27,7500.0,142.5629,142.8518,142.4534,142.6924,7500.0
2022-10-26 11:20:00,143.28,143.45,143.08,143.33,8493.0,142.7024,142.8717,142.5032,142.7522,8493.0
2022-10-26 11:30:00,143.28,143.41,143.08,143.24,5700.0,142.7024,142.8319,142.5032,142.6625,5700.0
2022-10-26 11:40:00,143.32,143.43,143.13,143.31,5707.0,142.7422,142.8518,142.553,142.7323,5707.0
2022-10-26 11:50:00,143.37,143.37,142.87,142.9,7342.0,142.792,142.792,142.294,142.3239,7342.0
2022-10-26 12:00:00,142.92,143.26,142.76,142.78,6028.0,142.3438,142.6825,142.1845,142.2044,6028.0
2022-10-26 12:10:00,142.75,142.98,142.65,142.7,10074.0,142.1745,142.4036,142.0749,142.1247,10074.0
2022-10-26 12:20:00,142.56,142.71,142.31,142.43,5967.0,141.9853,142.1347,141.7363,141.8558,5967.0
2022-10-26 12:30:00,142.35,143.04,142.35,142.84,14273.0,141.7761,142.4633,141.7761,142.2641,14273.0
2022-10-26 12:40:00,142.9,143.05,142.78,142.8,7693.0,142.3239,142.4733,142.2044,142.2243,7693.0
2022-10-26 12:50:00,142.8,142.98,142.25,142.3,33191.0,142.2243,142.4036,141.6765,141.7263,33191.0
2022-10-26 13:00:00,142.19,142.21,141.56,141.6,13518.0,141.6168,141.6367,140.9893,141.0291,13518.0
2022-10-26 13:10:00,141.47,141.54,141.21,141.36,6282.0,140.8997,140.9694,140.6407,140.7901,6282.0
2022-10-26 13:20:00,141.37,141.6,141.3,141.38,9598.0,140.8001,141.0291,140.7304,140.81,9598.0
2022-10-26 13:30:00,141.38,141.38,140.95,141.03,7229.0,140.81,140.81,140.3818,140.4614,7229.0
2022-10-26 13:40:00,140.95,141.06,140.8,140.96,7836.0,140.3818,140.4913,140.2324,140.3917,7836.0
2022-10-26 13:50:00,141.0,141.37,141.0,141.22,8896.0,140.4316,140.8001,140.4316,140.6507,8896.0
2022-10-26 14:00:00,141.22,141.63,141.22,141.46,8413.0,140.6507,141.059,140.6507,140.8897,8413.0
2022-10-26 14:10:00,141.4,141.58,141.23,141.51,7842.0,140.83,141.0092,140.6606,140.9395,7842.0
2022-10-26 14:20:00,141.39,141.46,141.02,141.02,8115.0,140.82,140.8897,140.4515,140.4515,8115.0
2022-10-26 14:30:00,140.96,141.12,140.77,141.0,6944.0,140.3917,140.5511,140.2025,140.4316,6944.0
2022-10-26 14:40:00,140.97,140.97,140.64,140.82,6699.0,140.4017,140.4017,140.073,140.2523,6699.0
2022-10-26 14:50:00,140.78,140.79,140.53,140.59,12371.0,140.2125,140.2224,139.9635,140.0232,12371.0
2022-10-26 15:00:00,140.49,140.55,140.12,140.28,10322.0,139.9236,139.9834,139.5551,139.7145,10322.0
2022-10-26 15:10:00,140.22,140.46,140.06,140.39,27241.0,139.6547,139.8937,139.4954,139.824,27241.0
2022-10-26 15:20:00,140.38,140.56,140.23,140.33,27369.0,139.8141,139.9933,139.6647,139.7643,27369.0
2022-10-26 15:30:00,140.34,140.78,140.31,140.62,27289.0,139.7742,140.2125,139.7443,140.0531,27289.0
2022-10-26 15:40:00,140.66,141.05,140.66,140.82,26890.0,140.0929,140.4814,140.0929,140.2523,26890.0
2022-10-26 15:50:00,140.82,140.83,140.25,140.51,110425.0,140.2523,140.2623,139.6846,139.9435,110425.0
2022-10-27 09:30:00,141.38,142.42,140.98,141.49,15577.0,140.81,141.8458,140.4116,140.9196,15577.0
2022-10-27 09:40:00,141.5,142.05,141.26,141.52,2305.0,140.9296,141.4773,140.6905,140.9495,2305.0
2022-10-27 09:50:00,141.52,141.68,140.84,141.5,12892.0,140.9495,141.1088,140.2722,140.9296,12892.0
2022-10-27 10:00:00,141.36,142.64,141.03,142.01,31158.0,140.7901,142.065,140.4614,141.4375,31158.0
2022-10-27 10:10:00,141.74,142.06,141.17,141.48,17607.0,141.1686,141.4873,140.6009,140.9096,17607.0
2022-10-27 10:20:00,141.57,141.8,141.2,141.74,12490.0,140.9993,141.2283,140.6308,141.1686,12490.0
2022-10-27 10:30:00,141.77,142.2,140.99,141.35,21730.0,141.1985,141.6267,140.4216,140.7802,21730.0
2022-10-27 10:40:00,141.35,141.39,140.8,140.8,10235.0,140.7802,140.82,140.2324,140.2324,10235.0
2022-10-27 10:50:00,140.82,141.45,140.7,140.7,13750.0,140.2523,140.8798,140.1328,140.1328,13750.0
2022-10-27 11:00:00,140.49,141.49,140.01,141.4,22297.0,139.9236,140.9196,139.4456,140.83,22297.0
2022-10-27 11:10:00,141.37,141.49,140.69,140.8,16670.0,140.8001,140.9196,140.1228,140.2324,16670.0
2022-10-27 11:20:00,140.92,141.36,140.81,141.29,4601.0,140.3519,140.7901,140.2423,140.7204,4601.0
2022-10-27 11:30:00,141.29,141.73,140.9,140.9,9348.0,140.7204,141.1586,140.332,140.332,9348.0
2022-10-27 11:40:00,140.76,141.02,140.56,140.57,9809.0,140.1925,140.4515,139.9933,140.0033,9809.0
2022-10-27 11:50:00,140.56,140.96,140.41,140.75,8413.0,139.9933,140.3917,139.8439,140.1826,8413.0
2022-10-27 12:00:00,140.81,141.4,140.81,141.23,3883.0,140.2423,140.83,140.2423,140.6606,3883.0
2022-10-27 12:10:00,141.27,141.45,141.15,141.15,2258.0,140.7005,140.8798,140.581,140.581,2258.0
2022-10-27 12:20:00,141.22,141.28,140.75,140.75,3732.0,140.6507,140.7104,140.1826,140.1826,3732.0
2022-10-27 12:30:00,140.78,141.37,140.78,141.12,9392.0,140.2125,140.8001,140.2125,140.5511,9392.0
2022-10-27 12:40:00,141.12,141.43,141.05,141.43,3621.0,140.5511,140.8598,140.4814,140.8598,3621.0
2022-10-27 12:50:00,141.44,141.75,141.4,141.71,4201.0,140.8698,141.1785,140.83,141.1387,4201.0
2022-10-27 13:00:00,141.83,142.29,141.66,142.29,5811.0,141.2582,141.7164,141.0889,141.7164,5811.0
2022-10-27 13:10:00,142.25,142.38,142.01,142.06,3104.0,141.6765,141.806,141.4375,141.4873,3104.0
2022-10-27 13:20:00,142.25,142.36,141.84,141.84,2205.0,141.6765,141.7861,141.2682,141.2682,2205.0
2022-10-27 13:30:00,141.82,142.1,141.78,142.04,2607.0,141.2483,141.5271,141.2084,141.4674,2607.0
2022-10-27 13:40:00,142.0,142.17,141.99,142.06,2541.0,141.4275,141.5969,141.4176,141.4873,2541.0
2022-10-27 13:50:00,142.07,142.08,141.82,141.82,4031.0,141.4973,141.5072,141.2483,141.2483,4031.0
2022-10-27 14:00:00,141.77,141.9,141.68,141.69,1895.0,141.1985,141.3279,141.1088,141.1188,1895.0
2022-10-27 14:10:00,141.66,141.87,141.6,141.87,3163.0,141.0889,141.2981,141.0291,141.2981,3163.0
2022-10-27 14:20:00,141.77,141.77,141.15,141.17,4724.0,141.1985,141.1985,140.581,140.6009,4724.0
2022-10-27 14:30:00,141.16,141.31,140.95,141.05,4959.0,140.5909,140.7403,140.3818,140.4814,4959.0
2022-10-27 14:40:00,140.97,141.03,140.7,140.84,7122.0,140.4017,140.4614,140.1328,140.2722,7122.0
2022-10-27 14:50:00,140.76,140.82,140.25,140.26,4596.0,140.1925,140.2523,139.6846,139.6946,4596.0
2022-10-27 15:00:00,140.38,140.64,140.18,140.19,5110.0,139.8141,140.073,139.6149,139.6248,5110.0
2022-10-27 15:10:00,140.19,140.35,140.1,140.15,3586.0,139.6248,139.7842,139.5352,139.585,3586.0
2022-10-27 15:20:00,140.1,140.31,140.07,140.2,6322.0,139.5352,139.7443,139.5053,139.6348,6322.0
2022-10-27 15:30:00,140.2,140.56,140.14,140.37,6590.0,139.6348,139.9933,139.575,139.8041,6590.0
2022-10-27 15:40:00,140.38,140.54,140.27,140.35,11803.0,139.8141,139.9734,139.7045,139.7842,11803.0
2022-10-27 15:50:00,140.43,140.43,139.77,140.27,42027.0,139.8639,139.8639,139.2065,139.7045,42027.0
2022-10-28 09:30:00,140.88,142.54,140.43,142.54,12371.0,140.3121,141.9654,139.8639,141.9654,12371.0
2022-10-28 09:40:00,142.54,142.73,141.5,141.5,12644.0,141.9654,142.1546,140.9296,140.9296,12644.0
2022-10-28 09:50:00,141.63,142.25,141.45,141.66,10112.0,141.059,141.6765,140.8798,141.0889,10112.0
2022-10-28 10:00:00,141.86,141.87,140.37,140.58,5423.0,141.2881,141.2981,139.8041,140.0133,5423.0
2022-10-28 10:10:00,140.34,140.62,139.47,140.59,7765.0,139.7742,140.0531,138.9077,140.0232,7765.0
2022-10-28 10:20:00,140.56,140.61,139.85,140.31,11377.0,139.9933,140.0431,139.2862,139.7443,11377.0
2022-10-28 10:30:00,140.38,140.7,139.95,139.96,4844.0,139.8141,140.1328,139.3858,139.3958,4844.0
2022-10-28 10:40:00,140.0,140.53,139.82,140.53,5475.0,139.4356,139.9635,139.2563,139.9635,5475.0
2022-10-28 10:50:00,140.53,140.69,140.37,140.46,7585.0,139.9635,140.1228,139.8041,139.8937,7585.0
2022-10-28 11:00:00,140.3,140.72,140.22,140.52,9468.0,139.7344,140.1527,139.6547,139.9535,9468.0
2022-10-28 11:10:00,140.51,140.65,139.49,139.49,11658.0,139.9435,140.083,138.9277,138.9277,11658.0
2022-10-28 11:20:00,139.51,140.56,139.48,140.55,17156.0,138.9476,139.9933,138.9177,139.9834,17156.0
2022-10-28 11:30:00,140.42,140.61,140.1,140.36,13416.0,139.8539,140.0431,139.5352,139.7941,13416.0
2022-10-28 11:40:00,140.34,140.97,140.32,140.76,10786.0,139.7742,140.4017,139.7543,140.1925,10786.0
2022-10-28 11:50:00,140.77,141.04,140.66,140.93,6825.0,140.2025,140.4714,140.0929,140.3618,6825.0
2022-10-28 12:00:00,140.91,141.22,140.87,140.97,6500.0,140.3419,140.6507,140.3021,140.4017,6500.0
2022-10-28 12:10:00,140.84,141.36,140.84,141.19,14415.0,140.2722,140.7901,140.2722,140.6208,14415.0
2022-10-28 12:20:00,141.24,141.38,141.09,141.27,5867.0,140.6706,140.81,140.5212,140.7005,5867.0
2022-10-28 12:30:00,141.22,141.64,141.22,141.42,5004.0,140.6507,141.069,140.6507,140.8499,5004.0
2022-10-28 12:40:00,141.38,141.4,140.8,140.91,8370.0,140.81,140.83,140.2324,140.3419,8370.0
2022-10-28 12:50:00,140.99,141.1,140.84,140.9,5092.0,140.4216,140.5312,140.2722,140.332,5092.0
2022-10-28 13:00:00,140.89,141.58,140.89,141.51,6256.0,140.322,141.0092,140.322,140.9395,6256.0
2022-10-28 13:10:00,141.5,142.01,141.49,141.67,10544.0,140.9296,141.4375,140.9196,141.0989,10544.0
2022-10-28 13:20:00,141.68,141.82,141.62,141.72,4113.0,141.1088,141.2483,141.0491,141.1487,4113.0
2022-10-28 13:30:00,141.68,141.89,141.63,141.87,5490.0,141.1088,141.318,141.059,141.2981,5490.0
2022-10-28 13:40:00,141.82,142.01,141.74,141.74,4716.0,141.2483,141.4375,141.1686,141.1686,4716.0
2022-10-28 13:50:00,141.83,141.9,141.62,141.66,8204.0,141.2582,141.3279,141.0491,141.0889,8204.0
2022-10-28 14:00:00,141.62,141.86,141.51,141.51,3702.0,141.0491,141.2881,140.9395,140.9395,3702.0
2022-10-28 14:10:00,141.46,141.58,141.36,141.5,3954.0,140.8897,141.0092,140.7901,140.9296,3954.0
2022-10-28 14:20:00,141.5,141.52,141.19,141.2,4037.0,140.9296,140.9495,140.6208,140.6308,4037.0
2022-10-28 14:30:00,141.29,141.57,141.28,141.57,7325.0,140.7204,140.9993,140.7104,140.9993,7325.0
2022-10-28 14:40:00,141.55,141.59,141.39,141.56,9922.0,140.9793,141.0192,140.82,140.9893,9922.0
2022-10-28 14:50:00,141.59,141.63,141.36,141.48,5264.0,141.0192,141.059,140.7901,140.9096,5264.0
2022-10-28 15:00:00,141.43,141.6,141.12,141.12,7743.0,140.8598,141.0291,140.5511,140.5511,7743.0
2022-10-28 15:10:00,141.14,141.31,141.0,141.0,6902.0,140.571,140.7403,140.4316,140.4316,6902.0
2022-10-28 15:20:00,141.02,141.14,140.74,140.99,14743.0,140.4515,140.571,140.1726,140.4216,14743.0
2022-10-28 15:30:00,141.0,141.14,140.86,141.04,15858.0,140.4316,140.571,140.2921,140.4714,15858.0
2022-10-28 15:40:00,141.03,141.15,140.95,140.97,31276.0,140.4614,140.581,140.3818,140.4017,31276.0
2022-10-28 15:50:00,140.98,141.31,140.84,141.17,99392.0,140.4116,140.7403,140.2722,140.6009,99392.0
2022-10-31 09:30:00,140.61,142.28,140.61,142.22,14585.0,140.0431,141.7064,140.0431,141.6466,14585.0
2022-10-31 09:40:00,142.07,142.07,140.52,140.7,3661.0,141.4973,141.4973,139.9535,140.1328,3661.0
2022-10-31 09:50:00,140.71,141.6,140.5,140.96,7011.0,140.1427,141.0291,139.9336,140.3917,7011.0
2022-10-31 10:00:00,140.74,141.35,140.73,141.03,5734.0,140.1726,140.7802,140.1627,140.4614,5734.0
2022-10-31 10:10:00,140.86,141.45,140.83,141.31,6533.0,140.2921,140.8798,140.2623,140.7403,6533.0
2022-10-31 10:20:00,141.18,141.19,140.64,140.64,2700.0,140.6108,140.6208,140.073,140.073,2700.0
2022-10-31 10:30:00,140.72,140.79,140.51,140.77,4665.0,140.1527,140.2224,139.9435,140.2025,4665.0
2022-10-31 10:40:00,140.7,141.27,140.62,140.75,7986.0,140.1328,140.7005,140.0531,140.1826,7986.0
2022-10-31 10:50:00,140.84,140.86,140.49,140.58,1910.0,140.2722,140.2921,139.9236,140.0133,1910.0
2022-10-31 11:00:00,140.62,141.19,140.61,141.19,7032.0,140.0531,140.6208,140.0431,140.6208,7032.0
2022-10-31 11:10:00,141.19,141.3,140.87,141.06,4211.0,140.6208,140.7304,140.3021,140.4913,4211.0
2022-10-31 11:20:00,141.04,141.34,140.93,141.14,3728.0,140.4714,140.7702,140.3618,140.571,3728.0
2022-10-31 11:30:00,141.02,141.04,140.67,140.84,5215.0,140.4515,140.4714,140.1029,140.2722,5215.0
2022-10-31 11:40:00,140.88,141.56,140.85,141.55,8062.0,140.3121,140.9893,140.2822,140.9793,8062.0
2022-10-31 11:50:00,141.48,141.55,140.64,140.99,5840.0,140.9096,140.9793,140.073,140.4216,5840.0
2022-10-31 12:00:00,140.96,141.11,140.65,140.74,1800.0,140.3917,140.5411,140.083,140.1726,1800.0
2022-10-31 12:10:00,140.79,141.33,140.79,141.24,2163.0,140.2224,140.7602,140.2224,140.6706,2163.0
2022-10-31 12:20:00,141.1,141.22,140.77,140.77,4393.0,140.5312,140.6507,140.2025,140.2025,4393.0
2022-10-31 12:30:00,140.76,140.84,140.5,140.5,4463.0,140.1925,140.2722,139.9336,139.9336,4463.0
2022-10-31 12:40:00,140.62,140.8,140.46,140.68,4362.0,140.0531,140.2324,139.8937,140.1129,4362.0
2022-10-31 12:50:00,140.76,140.86,140.57,140.78,4765.0,140.1925,140.2921,140.0033,140.2125,4765.0
2022-10-31 13:00:00,140.88,141.08,140.66,140.86,3392.0,140.3121,140.5112,140.0929,140.2921,3392.0
2022-10-31 13:10:00,140.94,141.25,140.71,141.25,4285.0,140.3718,140.6806,140.1427,140.6806,4285.0
2022-10-31 13:20:00,141.25,141.55,141.2,141.55,3590.0,140.6806,140.9793,140.6308,140.9793,3590.0
2022-10-31 13:30:00,141.52,141.74,141.35,141.72,8293.0,140.9495,141.1686,140.7802,141.1487,8293.0
2022-10-31 13:40:00,141.66,142.0,141.63,141.71,7184.0,141.0889,141.4275,141.059,141.1387,7184.0
2022-10-31 13:50:00,141.82,141.83,141.53,141.71,4297.0,141.2483,141.2582,140.9594,141.1387,4297.0
2022-10-31 14:00:00,141.8,141.97,141.59,141.59,3283.0,141.2283,141.3977,141.0192,141.0192,3283.0
2022-10-31 14:10:00,141.53,141.67,141.48,141.61,4741.0,140.9594,141.0989,140.9096,141.0391,4741.0
2022-10-31 14:20:00,141.63,141.73,141.56,141.58,2863.0,141.059,141.1586,140.9893,141.0092,2863.0
2022-10-31 14:30:00,141.58,141.91,141.58,141.9,7458.0,141.0092,141.3379,141.0092,141.3279,7458.0
2022-10-31 14:40:00,141.88,141.88,141.62,141.63,4297.0,141.308,141.308,141.0491,141.059,4297.0
2022-10-31 14:50:00,141.64,141.8,141.37,141.47,3890.0,141.069,141.2283,140.8001,140.8997,3890.0
2022-10-31 15:00:00,141.44,141.44,141.12,141.12,4603.0,140.8698,140.8698,140.5511,140.5511,4603.0
2022-10-31 15:10:00,141.21,141.42,141.15,141.42,3701.0,140.6407,140.8499,140.581,140.8499,3701.0
2022-10-31 15:20:00,141.42,141.62,141.31,141.59,8848.0,140.8499,141.0491,140.7403,141.0192,8848.0
2022-10-31 15:30:00,141.61,141.98,141.61,141.98,8745.0,141.0391,141.4076,141.0391,141.4076,8745.0
2022-10-31 15:40:00,141.99,142.08,141.85,141.92,10419.0,141.4176,141.5072,141.2781,141.3479,10419.0
2022-10-31 15:50:00,141.95,142.09,141.61,141.96,78370.0,141.3777,141.5172,141.0391,141.3877,78370.0
2022-11-01 09:30:00,143.58,144.0,142.32,142.73,18806.0,143.0012,143.4195,141.7462,142.1546,18806.0
2022-11-01 09:40:00,143.14,143.5,142.67,142.94,5611.0,142.5629,142.9215,142.0948,142.3637,5611.0
2022-11-01 09:50:00,142.92,144.06,142.75,144.06,9848.0,142.3438,143.4792,142.1745,143.4792,9848.0
2022-11-01 10:00:00,143.83,143.89,143.28,143.62,8512.0,143.2502,143.3099,142.7024,143.041,8512.0
2022-11-01 10:10:00,143.7,143.92,143.41,143.67,8297.0,143.1207,143.3398,142.8319,143.0908,8297.0
2022-11-01 10:20:00,143.42,144.03,143.33,143.42,5432.0,142.8418,143.4494,142.7522,142.8418,5432.0
2022-11-01 10:30:00,143.57,143.72,143.38,143.39,6432.0,142.9912,143.1406,142.802,142.8119,6432.0
2022-11-01 10:40:00,143.03,143.04,142.68,142.84,5810.0,142.4534,142.4633,142.1048,142.2641,5810.0
2022-11-01 10:50:00,142.76,143.05,142.38,142.6,4233.0,142.1845,142.4733,141.806,142.0251,4233.0
2022-11-01 11:00:00,142.56,142.97,142.36,142.97,4420.0,141.9853,142.3936,141.7861,142.3936,4420.0
2022-11-01 11:10:00,142.85,143.25,142.78,142.96,5553.0,142.2741,142.6725,142.2044,142.3837,5553.0
2022-11-01 11:20:00,142.7,142.97,142.49,142.66,3541.0,142.1247,142.3936,141.9156,142.0849,3541.0
2022-11-01 11:30:00,142.88,142.9,142.5,142.5,3305.0,142.304,142.3239,141.9255,141.9255,3305.0
2022-11-01 11:40:00,142.32,142.69,142.1,142.62,3625.0,141.7462,142.1148,141.5271,142.045,3625.0
2022-11-01 11:50:00,142.52,142.89,142.44,142.75,5032.0,141.9454,142.3139,141.8658,142.1745,5032.0
2022-11-01 12:00:00,142.91,143.27,142.78,143.01,3263.0,142.3339,142.6924,142.2044,142.4335,3263.0
2022-11-01 12:10:00,143.0,143.09,142.42,142.42,2734.0,142.4235,142.5131,141.8458,141.8458,2734.0
2022-11-01 12:20:00,142.51,142.69,142.38,142.56,4000.0,141.9355,142.1148,141.806,141.9853,4000.0
2022-11-01 12:30:00,142.51,142.53,142.17,142.43,7062.0,141.9355,141.9554,141.5969,141.8558,7062.0
2022-11-01 12:40:00,142.44,142.45,142.22,142.37,9417.0,141.8658,141.8757,141.6466,141.796,9417.0
2022-11-01 12:50:00,142.31,142.35,142.04,142.15,3528.0,141.7363,141.7761,141.4674,141.5769,3528.0
2022-11-01 13:00:00,142.04,142.16,141.73,141.74,4897.0,141.4674,141.5869,141.1586,141.1686,4897.0
2022-11-01 13:10:00,141.72,142.35,141.71,142.15,5772.0,141.1487,141.7761,141.1387,141.5769,5772.0
2022-11-01 13:20:00,142.17,142.4,142.07,142.27,7515.0,141.5969,141.8259,141.4973,141.6964,7515.0
2022-11-01 13:30:00,142.22,142.42,142.11,142.11,6095.0,141.6466,141.8458,141.5371,141.5371,6095.0
2022-11-01 13:40:00,142.09,142.5,142.06,142.36,6528.0,141.5172,141.9255,141.4873,141.7861,6528.0
2022-11-01 13:50:00,142.43,142.66,142.17,142.66,14403.0,141.8558,142.0849,141.5969,142.0849,14403.0
2022-11-01 14:00:00,142.65,142.87,142.29,142.74,10612.0,142.0749,142.294,141.7164,142.1646,10612.0
2022-11-01 14:10:00,142.7,142.73,142.54,142.64,3635.0,142.1247,142.1546,141.9654,142.065,3635.0
2022-11-01 14:20:00,142.56,142.71,142.5,142.6,6571.0,141.9853,142.1347,141.9255,142.0251,6571.0
2022-11-01 14:30:00,142.66,142.7,142.41,142.47,4904.0,142.0849,142.1247,141.8359,141.8956,4904.0
2022-11-01 14:40:00,142.44,142.55,141.99,141.99,4679.0,141.8658,141.9753,141.4176,141.4176,4679.0
2022-11-01 14:50:00,142.02,142.36,142.01,142.3,7465.0,141.4475,141.7861,141.4375,141.7263,7465.0
2022-11-01 15:00:00,142.22,142.41,142.07,142.4,11342.0,141.6466,141.8359,141.4973,141.8259,11342.0
2022-11-01 15:10:00,142.34,142.34,141.93,141.98,8124.0,141.7662,141.7662,141.3578,141.4076,8124.0
2022-11-01 15:20:00,142.05,142.14,141.8,141.8,6714.0,141.4773,141.567,141.2283,141.2283,6714.0
2022-11-01 15:30:00,141.81,142.08,141.74,141.97,11085.0,141.2383,141.5072,141.1686,141.3977,11085.0
2022-11-01 15:40:00,141.93,142.32,141.89,142.29,17251.0,141.3578,141.7462,141.318,141.7164,17251.0
2022-11-01 15:50:00,142.32,142.45,142.14,142.14,73782.0,141.7462,141.8757,141.567,141.567,73782.0
2022-11-02 09:30:00,140.99,140.99,138.64,139.15,13547.0,140.4216,140.4216,138.0811,138.589,13547.0
2022-11-02 09:40:00,139.26,139.42,138.61,138.96,14244.0,138.6986,138.8579,138.0512,138.3998,14244.0
2022-11-02 09:50:00,138.91,139.28,138.75,138.95,8625.0,138.35,138.7185,138.1906,138.3898,8625.0
2022-11-02 10:00:00,139.02,140.43,139.01,140.43,21440.0,138.4595,139.8639,138.4496,139.8639,21440.0
2022-11-02 10:10:00,140.31,140.85,140.31,140.85,6153.0,139.7443,140.2822,139.7443,140.2822,6153.0
2022-11-02 10:20:00,140.77,140.78,140.23,140.35,8099.0,140.2025,140.2125,139.6647,139.7842,8099.0
2022-11-02 10:30:00,140.3,140.54,140.2,140.28,4988.0,139.7344,139.9734,139.6348,139.7145,4988.0
2022-11-02 10:40:00,140.14,140.41,140.07,140.24,8644.0,139.575,139.8439,139.5053,139.6746,8644.0
2022-11-02 10:50:00,140.16,140.77,140.04,140.54,8475.0,139.595,140.2025,139.4754,139.9734,8475.0
2022-11-02 11:00:00,140.69,141.23,140.68,141.16,9706.0,140.1228,140.6606,140.1129,140.5909,9706.0
2022-11-02 11:10:00,141.05,141.05,140.34,140.69,6886.0,140.4814,140.4814,139.7742,140.1228,6886.0
2022-11-02 11:20:00,140.61,140.78,140.4,140.55,6228.0,140.0431,140.2125,139.834,139.9834,6228.0
2022-11-02 11:30:00,140.48,140.77,140.45,140.61,8542.0,139.9137,140.2025,139.8838,140.0431,8542.0
2022-11-02 11:40:00,140.57,140.97,140.48,140.77,12930.0,140.0033,140.4017,139.9137,140.2025,12930.0
2022-11-02 11:50:00,140.87,140.88,140.59,140.67,1771.0,140.3021,140.3121,140.0232,140.1029,1771.0
2022-11-02 12:00:00,140.56,140.82,140.54,140.55,6763.0,139.9933,140.2523,139.9734,139.9834,6763.0
2022-11-02 12:10:00,140.5,140.54,140.17,140.37,7182.0,139.9336,139.9734,139.6049,139.8041,7182.0
2022-11-02 12:20:00,140.28,140.42,140.21,140.25,4170.0,139.7145,139.8539,139.6448,139.6846,4170.0
2022-11-02 12:30:00,140.31,140.36,139.91,139.97,3706.0,139.7443,139.7941,139.346,139.4057,3706.0
2022-11-02 12:40:00,140.03,140.31,140.03,140.28,6442.0,139.4655,139.7443,139.4655,139.7145,6442.0
2022-11-02 12:50:00,140.33,140.51,140.26,140.4,5901.0,139.7643,139.9435,139.6946,139.834,5901.0
2022-11-02 13:00:00,140.42,140.43,140.27,140.3,2983.0,139.8539,139.8639,139.7045,139.7344,2983.0
2022-11-02 13:10:00,140.29,140.41,140.2,140.38,6074.0,139.7244,139.8439,139.6348,139.8141,6074.0
2022-11-02 13:20:00,140.34,140.45,140.12,140.43,11581.0,139.7742,139.8838,139.5551,139.8639,11581.0
2022-11-02 13:30:00,140.35,140.77,140.35,140.76,3454.0,139.7842,140.2025,139.7842,140.1925,3454.0
2022-11-02 13:40:00,140.86,141.31,140.81,141.24,9522.0,140.2921,140.7403,140.2423,140.6706,9522.0
2022-11-02 13:50:00,141.28,141.44,141.09,141.1,6876.0,140.7104,140.8698,140.5212,140.5312,6876.0
2022-11-02 14:00:00,141.18,142.94,141.17,142.44,17314.0,140.6108,142.3637,140.6009,141.8658,17314.0
2022-11-02 14:10:00,142.11,142.43,141.64,141.99,12245.0,141.5371,141.8558,141.069,141.4176,12245.0
2022-11-02 14:20:00,141.96,142.73,141.96,142.69,7052.0,141.3877,142.1546,141.3877,142.1148,7052.0
2022-11-02 14:30:00,142.78,142.96,140.35,140.99,25766.0,142.2044,142.3837,139.7842,140.4216,25766.0
2022-11-02 14:40:00,141.09,141.4,139.69,139.69,49611.0,140.5212,140.83,139.1268,139.1268,49611.0
2022-11-02 14:50:00,139.65,139.65,137.73,138.32,97639.0,139.087,139.087,137.1747,137.7624,97639.0
2022-11-02 15:00:00,138.21,139.51,137.95,139.4,44053.0,137.6528,138.9476,137.3939,138.838,44053.0
2022-11-02 15:10:00,139.42,139.64,138.26,138.26,20971.0,138.8579,139.077,137.7026,137.7026,20971.0
2022-11-02 15:20:00,138.19,138.2,136.88,137.12,24228.0,137.6329,137.6429,136.3282,136.5672,24228.0
2022-11-02 15:30:00,137.16,137.42,136.79,137.13,32844.0,136.607,136.866,136.2385,136.5772,32844.0
2022-11-02 15:40:00,137.13,137.57,136.73,137.02,47805.0,136.5772,137.0154,136.1788,136.4676,47805.0
2022-11-02 15:50:00,137.01,137.05,136.59,136.66,105677.0,136.4577,136.4975,136.0393,136.1091,105677.0
2022-11-03 09:30:00,144.56,144.56,138.43,139.13,47545.0,143.9772,143.9772,137.8719,138.5691,47545.0
2022-11-03 09:40:00,139.13,139.72,136.96,138.13,43927.0,138.5691,139.1567,136.4079,137.5731,43927.0
2022-11-03 09:50:00,138.51,139.15,137.93,138.39,28572.0,137.9516,138.589,137.3739,137.8321,28572.0
2022-11-03 10:00:00,138.39,139.79,137.76,139.79,30692.0,137.8321,139.2264,137.2046,139.2264,30692.0
2022-11-03 10:10:00,139.54,140.75,137.52,138.28,32110.0,138.9775,140.1826,136.9656,137.7225,32110.0
2022-11-03 10:20:00,138.28,139.72,138.28,138.89,90304.0,137.7225,139.1567,137.7225,138.3301,90304.0
2022-11-03 10:30:00,138.89,139.56,138.08,138.08,36460.0,138.3301,138.9974,137.5233,137.5233,36460.0
2022-11-03 10:40:00,137.87,139.58,137.75,139.58,18856.0,137.3142,139.0173,137.1947,139.0173,18856.0
2022-11-03 10:50:00,139.57,139.73,139.08,139.64,18276.0,139.0073,139.1667,138.5193,139.077,18276.0
2022-11-03 11:00:00,139.58,140.65,139.58,139.86,17072.0,139.0173,140.083,139.0173,139.2962,17072.0
2022-11-03 11:10:00,139.93,142.21,139.93,142.21,25354.0,139.3659,141.6367,139.3659,141.6367,25354.0
2022-11-03 11:20:00,142.12,142.26,140.96,141.6,28439.0,141.5471,141.6865,140.3917,141.0291,28439.0
2022-11-03 11:30:00,141.59,142.6,140.67,142.15,31436.0,141.0192,142.0251,140.1029,141.5769,31436.0
2022-11-03 11:40:00,142.15,142.47,141.48,141.48,58938.0,141.5769,141.8956,140.9096,140.9096,58938.0
2022-11-03 11:50:00,141.54,141.82,141.36,141.55,27808.0,140.9694,141.2483,140.7901,140.9793,27808.0
2022-11-03 12:00:00,141.54,142.3,141.39,141.94,44909.0,140.9694,141.7263,140.82,141.3678,44909.0
2022-11-03 12:10:00,142.02,142.5,141.78,142.1,37497.0,141.4475,141.9255,141.2084,141.5271,37497.0
2022-11-03 12:20:00,142.02,142.46,141.93,142.33,32732.0,141.4475,141.8857,141.3578,141.7562,32732.0
2022-11-03 12:30:00,142.24,142.49,142.01,142.19,24045.0,141.6666,141.9156,141.4375,141.6168,24045.0
2022-11-03 12:40:00,142.22,142.87,142.13,142.62,28402.0,141.6466,142.294,141.557,142.045,28402.0
2022-11-03 12:50:00,142.71,143.89,142.71,143.57,23517.0,142.1347,143.3099,142.1347,142.9912,23517.0
2022-11-03 13:00:00,143.65,143.65,142.6,143.04,23914.0,143.0709,143.0709,142.0251,142.4633,23914.0
2022-11-03 13:10:00,143.09,143.23,143.04,143.06,24370.0,142.5131,142.6526,142.4633,142.4833,24370.0
2022-11-03 13:20:00,143.1,143.16,142.81,143.0,19187.0,142.5231,142.5829,142.2343,142.4235,19187.0
2022-11-03 13:30:00,142.99,143.1,142.25,142.86,30870.0,142.4135,142.5231,141.6765,142.2841,30870.0
2022-11-03 13:40:00,142.86,142.93,142.64,142.82,18307.0,142.2841,142.3538,142.065,142.2442,18307.0
2022-11-03 13:50:00,142.82,142.84,142.61,142.71,19098.0,142.2442,142.2641,142.0351,142.1347,19098.0
2022-11-03 14:00:00,142.74,143.13,142.68,142.9,24617.0,142.1646,142.553,142.1048,142.3239,24617.0
2022-11-03 14:10:00,142.9,143.11,142.79,143.0,34473.0,142.3239,142.5331,142.2144,142.4235,34473.0
2022-11-03 14:20:00,143.11,144.5,143.11,144.33,88431.0,142.5331,143.9175,142.5331,143.7481,88431.0
2022-11-03 14:30:00,144.4,145.16,144.32,145.16,41933.0,143.8179,144.5748,143.7382,144.5748,41933.0
2022-11-03 14:40:00,145.17,145.69,145.0,145.31,22887.0,144.5848,145.1027,144.4154,144.7242,22887.0
2022-11-03 14:50:00,145.27,146.32,145.27,146.06,37560.0,144.6844,145.7301,144.6844,145.4712,37560.0
2022-11-03 15:00:00,146.09,146.7,146.06,146.27,51136.0,145.501,146.1086,145.4712,145.6803,51136.0
2022-11-03 15:10:00,146.23,146.29,145.96,146.05,61533.0,145.6405,145.7002,145.3716,145.4612,61533.0
2022-11-03 15:20:00,146.03,146.07,145.24,145.4,28470.0,145.4413,145.4811,144.6545,144.8138,28470.0
2022-11-03 15:30:00,145.36,145.87,144.92,144.98,44322.0,144.774,145.2819,144.3358,144.3955,44322.0
2022-11-03 15:40:00,144.96,145.08,144.3,144.68,80283.0,144.3756,144.4951,143.7183,144.0967,80283.0
2022-11-03 15:50:00,144.67,144.67,144.02,144.28,257494.0,144.0868,144.0868,143.4394,143.6983,257494.0
2022-11-04 09:30:00,147.65,149.5,147.37,148.66,33688.0,147.0548,148.8973,146.7759,148.0607,33688.0
2022-11-04 09:40:00,148.72,148.76,147.0,147.0,14328.0,148.1204,148.1603,146.4074,146.4074,14328.0
2022-11-04 09:50:00,147.13,148.79,147.13,147.62,38076.0,146.5369,148.1902,146.5369,147.0249,38076.0
2022-11-04 10:00:00,147.63,147.81,146.92,147.56,20300.0,147.0348,147.2141,146.3277,146.9651,20300.0
2022-11-04 10:10:00,147.58,147.68,146.85,147.12,29144.0,146.985,147.0846,146.258,146.5269,29144.0
2022-11-04 10:20:00,147.12,147.53,146.75,146.81,22798.0,146.5269,146.9352,146.1584,146.2181,22798.0
2022-11-04 10:30:00,146.77,147.12,146.48,146.55,16114.0,146.1783,146.5269,145.8895,145.9592,16114.0
2022-11-04 10:40:00,146.56,146.81,146.0,146.33,13188.0,145.9692,146.2181,145.4114,145.7401,13188.0
2022-11-04 10:50:00,146.42,146.45,145.28,145.53,12652.0,145.8297,145.8596,144.6943,144.9433,12652.0
2022-11-04 11:00:00,145.73,146.19,145.68,145.75,11555.0,145.1425,145.6006,145.0927,145.1624,11555.0
2022-11-04 11:10:00,145.85,145.86,144.66,144.71,22447.0,145.262,145.272,144.0768,144.1266,22447.0
2022-11-04 11:20:00,144.75,144.99,143.64,143.72,17715.0,144.1664,144.4055,143.0609,143.1406,17715.0
2022-11-04 11:30:00,143.81,144.16,143.31,143.6,23206.0,143.2302,143.5788,142.7323,143.0211,23206.0
2022-11-04 11:40:00,143.52,143.52,142.34,142.36,12375.0,142.9414,142.9414,141.7662,141.7861,12375.0
2022-11-04 11:50:00,142.37,142.41,141.5,141.5,14846.0,141.796,141.8359,140.9296,140.9296,14846.0
2022-11-04 12:00:00,141.4,141.66,141.06,141.21,20277.0,140.83,141.0889,140.4913,140.6407,20277.0
2022-11-04 12:10:00,141.26,141.68,140.77,141.43,19274.0,140.6905,141.1088,140.2025,140.8598,19274.0
2022-11-04 12:20:00,141.4,141.9,141.23,141.62,11065.0,140.83,141.3279,140.6606,141.0491,11065.0
2022-11-04 12:30:00,141.62,142.21,141.59,142.1,49266.0,141.0491,141.6367,141.0192,141.5271,49266.0
2022-11-04 12:40:00,142.14,143.39,141.91,143.35,16086.0,141.567,142.8119,141.3379,142.7721,16086.0
2022-11-04 12:50:00,143.37,144.27,143.37,144.27,24736.0,142.792,143.6884,142.792,143.6884,24736.0
2022-11-04 13:00:00,144.34,144.49,143.52,143.52,14755.0,143.7581,143.9075,142.9414,142.9414,14755.0
2022-11-04 13:10:00,143.73,144.67,143.73,144.63,13028.0,143.1506,144.0868,143.1506,144.0469,13028.0
2022-11-04 13:20:00,144.59,145.17,144.37,144.66,15909.0,144.0071,144.5848,143.788,144.0768,15909.0
2022-11-04 13:30:00,144.69,145.22,144.56,144.99,12667.0,144.1067,144.6346,143.9772,144.4055,12667.0
2022-11-04 13:40:00,144.93,145.22,144.8,145.22,18720.0,144.3457,144.6346,144.2162,144.6346,18720.0
2022-11-04 13:50:00,145.1,145.15,144.56,144.71,15024.0,144.515,144.5648,143.9772,144.1266,15024.0
2022-11-04 14:00:00,144.71,144.8,144.3,144.45,13287.0,144.1266,144.2162,143.7183,143.8677,13287.0
2022-11-04 14:10:00,144.5,145.17,144.46,145.17,9068.0,143.9175,144.5848,143.8776,144.5848,9068.0
2022-11-04 14:20:00,145.17,145.3,144.84,145.05,15709.0,144.5848,144.7142,144.2561,144.4652,15709.0
2022-11-04 14:30:00,145.0,145.44,144.93,145.36,17006.0,144.4154,144.8537,144.3457,144.774,17006.0
2022-11-04 14:40:00,145.41,145.83,145.41,145.49,16029.0,144.8238,145.2421,144.8238,144.9035,16029.0
2022-11-04 14:50:00,145.52,146.0,145.52,145.88,20804.0,144.9333,145.4114,144.9333,145.2919,20804.0
2022-11-04 15:00:00,145.84,146.18,145.72,146.08,61305.0,145.2521,145.5907,145.1325,145.4911,61305.0
2022-11-04 15:10:00,146.14,146.36,146.0,146.19,55479.0,145.5508,145.77,145.4114,145.6006,55479.0
2022-11-04 15:20:00,146.15,146.36,145.96,146.22,24891.0,145.5608,145.77,145.3716,145.6305,24891.0
2022-11-04 15:30:00,146.17,146.49,145.99,146.2,34137.0,145.5807,145.8994,145.4015,145.6106,34137.0
2022-11-04 15:40:00,146.31,146.78,146.19,146.65,44500.0,145.7202,146.1883,145.6006,146.0588,44500.0
2022-11-04 15:50:00,146.67,146.93,146.11,146.74,169642.0,146.0787,146.3377,145.521,146.1484,169642.0
2022-11-07 09:30:00,147.72,149.03,145.63,145.63,28031.0,147.1245,148.4292,145.0429,145.0429,28031.0
2022-11-07 09:40:00,145.85,147.21,145.84,146.58,13916.0,145.262,146.6165,145.2521,145.9891,13916.0
2022-11-07 09:50:00,146.66,146.74,146.2,146.35,14749.0,146.0687,146.1484,145.6106,145.76,14749.0
2022-11-07 10:00:00,146.33,146.83,145.84,146.34,33929.0,145.7401,146.2381,145.2521,145.75,33929.0
2022-11-07 10:10:00,146.45,147.03,146.36,146.9,6926.0,145.8596,146.4373,145.77,146.3078,6926.0
2022-11-07 10:20:00,146.7,147.09,146.69,146.92,18552.0,146.1086,146.497,146.0986,146.3277,18552.0
2022-11-07 10:30:00,146.86,147.3,146.7,147.0,4592.0,146.2679,146.7062,146.1086,146.4074,4592.0
2022-11-07 10:40:00,146.98,147.36,146.7,147.09,6846.0,146.3875,146.7659,146.1086,146.497,6846.0
2022-11-07 10:50:00,147.08,147.35,146.67,146.7,8179.0,146.4871,146.756,146.0787,146.1086,8179.0
2022-11-07 11:00:00,146.74,147.45,146.7,147.0,8030.0,146.1484,146.8556,146.1086,146.4074,8030.0
2022-11-07 11:10:00,146.93,147.08,146.65,146.71,64209.0,146.3377,146.4871,146.0588,146.1185,64209.0
2022-11-07 11:20:00,146.71,146.86,146.62,146.84,33320.0,146.1185,146.2679,146.0289,146.248,33320.0
2022-11-07 11:30:00,146.96,147.09,146.76,146.97,15732.0,146.3675,146.497,146.1683,146.3775,15732.0
2022-11-07 11:40:00,146.97,147.02,146.24,146.35,22544.0,146.3775,146.4273,145.6504,145.76,22544.0
2022-11-07 11:50:00,146.37,146.46,145.84,146.12,9262.0,145.7799,145.8696,145.2521,145.5309,9262.0
2022-11-07 12:00:00,146.12,146.47,145.96,146.33,10509.0,145.5309,145.8795,145.3716,145.7401,10509.0
2022-11-07 12:10:00,146.37,146.46,145.96,146.09,4000.0,145.7799,145.8696,145.3716,145.501,4000.0
2022-11-07 12:20:00,146.07,146.26,145.96,146.05,10690.0,145.4811,145.6704,145.3716,145.4612,10690.0
2022-11-07 12:30:00,146.05,146.32,145.95,146.1,13276.0,145.4612,145.7301,145.3616,145.511,13276.0
2022-11-07 12:40:00,146.15,146.17,145.73,145.74,7281.0,145.5608,145.5807,145.1425,145.1525,7281.0
2022-11-07 12:50:00,145.79,145.92,145.23,145.48,10867.0,145.2023,145.3317,144.6445,144.8935,10867.0
2022-11-07 13:00:00,145.57,146.22,145.53,146.19,3155.0,144.9831,145.6305,144.9433,145.6006,3155.0
2022-11-07 13:10:00,146.18,146.18,145.92,146.01,17010.0,145.5907,145.5907,145.3317,145.4214,17010.0
2022-11-07 13:20:00,146.08,146.08,145.65,145.77,5100.0,145.4911,145.4911,145.0628,145.1823,5100.0
2022-11-07 13:30:00,145.89,145.99,145.56,145.7,5788.0,145.3019,145.4015,144.9732,145.1126,5788.0
2022-11-07 13:40:00,145.79,145.79,145.41,145.5,8330.0,145.2023,145.2023,144.8238,144.9134,8330.0
2022-11-07 13:50:00,145.52,145.7,145.29,145.58,5479.0,144.9333,145.1126,144.7043,144.9931,5479.0
2022-11-07 14:00:00,145.62,145.82,145.59,145.62,7143.0,145.0329,145.2321,145.0031,145.0329,7143.0
2022-11-07 14:10:00,145.62,146.03,145.61,146.0,6954.0,145.0329,145.4413,145.023,145.4114,6954.0
2022-11-07 14:20:00,145.95,146.22,145.77,145.87,24947.0,145.3616,145.6305,145.1823,145.2819,24947.0
2022-11-07 14:30:00,145.87,145.96,145.56,145.83,18422.0,145.2819,145.3716,144.9732,145.2421,18422.0
2022-11-07 14:40:00,145.83,145.89,145.65,145.71,13559.0,145.2421,145.3019,145.0628,145.1226,13559.0
2022-11-07 14:50:00,145.66,145.7,145.44,145.52,10481.0,145.0728,145.1126,144.8537,144.9333,10481.0
2022-11-07 15:00:00,145.55,145.87,145.55,145.8,19387.0,144.9632,145.2819,144.9632,145.2122,19387.0
2022-11-07 15:10:00,145.8,146.11,145.68,146.02,15642.0,145.2122,145.521,145.0927,145.4313,15642.0
2022-11-07 15:20:00,146.03,146.56,146.0,146.51,10243.0,145.4413,145.9692,145.4114,145.9194,10243.0
2022-11-07 15:30:00,146.51,146.79,146.43,146.72,22873.0,145.9194,146.1982,145.8397,146.1285,22873.0
2022-11-07 15:40:00,146.72,146.79,146.49,146.76,42760.0,146.1285,146.1982,145.8994,146.1683,42760.0
2022-11-07 15:50:00,146.8,147.26,146.79,147.22,123650.0,146.2082,146.6663,146.1982,146.6265,123650.0
2022-11-08 09:30:00,147.25,147.77,146.45,146.45,22042.0,146.6564,147.1743,145.8596,145.8596,22042.0
2022-11-08 09:40:00,146.22,147.31,146.0,146.6,7090.0,145.6305,146.7161,145.4114,146.009,7090.0
2022-11-08 09:50:00,146.9,147.65,146.86,146.92,12124.0,146.3078,147.0548,146.2679,146.3277,12124.0
2022-11-08 10:00:00,146.81,147.66,146.8,147.66,14492.0,146.2181,147.0647,146.2082,147.0647,14492.0
2022-11-08 10:10:00,147.72,147.91,147.06,147.09,18749.0,147.1245,147.3137,146.4671,146.497,18749.0
2022-11-08 10:20:00,147.08,147.77,146.75,147.77,8843.0,146.4871,147.1743,146.1584,147.1743,8843.0
2022-11-08 10:30:00,147.73,148.76,147.68,148.42,13232.0,147.1344,148.1603,147.0846,147.8217,13232.0
2022-11-08 10:40:00,148.45,148.87,148.44,148.83,6843.0,147.8515,148.2698,147.8416,148.23,6843.0
2022-11-08 10:50:00,148.9,149.22,148.69,149.17,15455.0,148.2997,148.6184,148.0906,148.5686,15455.0
2022-11-08 11:00:00,149.31,149.4,148.88,149.08,21219.0,148.7081,148.7977,148.2798,148.479,21219.0
2022-11-08 11:10:00,149.12,149.69,148.96,149.56,9723.0,148.5188,149.0865,148.3595,148.9571,9723.0
2022-11-08 11:20:00,149.61,149.79,149.27,149.48,11058.0,149.0069,149.1861,148.6682,148.8774,11058.0
2022-11-08 11:30:00,149.5,149.66,149.43,149.58,12072.0,148.8973,149.0567,148.8276,148.977,12072.0
2022-11-08 11:40:00,149.49,149.54,149.11,149.12,7247.0,148.8873,148.9371,148.5089,148.5188,7247.0
2022-11-08 11:50:00,149.07,149.23,148.68,149.12,12456.0,148.469,148.6284,148.0806,148.5188,12456.0
2022-11-08 12:00:00,149.09,149.35,148.91,148.92,12421.0,148.489,148.7479,148.3097,148.3196,12421.0
2022-11-08 12:10:00,148.94,148.94,148.35,148.69,7003.0,148.3396,148.3396,147.7519,148.0906,7003.0
2022-11-08 12:20:00,148.88,148.93,148.7,148.88,6916.0,148.2798,148.3296,148.1005,148.2798,6916.0
2022-11-08 12:30:00,148.84,149.01,148.76,148.97,5456.0,148.24,148.4093,148.1603,148.3694,5456.0
2022-11-08 12:40:00,148.97,149.18,148.96,149.16,3411.0,148.3694,148.5786,148.3595,148.5587,3411.0
2022-11-08 12:50:00,149.04,149.04,148.82,148.9,4213.0,148.4392,148.4392,148.22,148.2997,4213.0
2022-11-08 13:00:00,148.85,148.98,148.72,148.98,8157.0,148.2499,148.3794,148.1204,148.3794,8157.0
2022-11-08 13:10:00,148.93,149.13,148.65,148.65,7240.0,148.3296,148.5288,148.0507,148.0507,7240.0
2022-11-08 13:20:00,148.71,148.71,147.92,147.94,9722.0,148.1105,148.1105,147.3237,147.3436,9722.0
2022-11-08 13:30:00,147.76,148.15,147.63,148.15,7992.0,147.1643,147.5527,147.0348,147.5527,7992.0
2022-11-08 13:40:00,148.15,148.28,147.91,147.97,5201.0,147.5527,147.6822,147.3137,147.3735,5201.0
2022-11-08 13:50:00,147.92,148.03,147.3,147.44,5867.0,147.3237,147.4332,146.7062,146.8456,5867.0
2022-11-08 14:00:00,147.3,147.55,147.08,147.16,13259.0,146.7062,146.9552,146.4871,146.5667,13259.0
2022-11-08 14:10:00,147.11,147.49,146.98,147.41,7933.0,146.5169,146.8954,146.3875,146.8157,7933.0
2022-11-08 14:20:00,147.43,147.43,146.38,146.39,7975.0,146.8356,146.8356,145.7899,145.7998,7975.0
2022-11-08 14:30:00,146.32,147.18,146.28,147.16,8402.0,145.7301,146.5867,145.6903,146.5667,8402.0
2022-11-08 14:40:00,147.17,147.59,147.17,147.55,10314.0,146.5767,146.995,146.5767,146.9552,10314.0
2022-11-08 14:50:00,147.6,147.95,147.52,147.85,11309.0,147.005,147.3535,146.9253,147.254,11309.0
2022-11-08 15:00:00,147.78,148.36,147.78,148.0,12822.0,147.1842,147.7619,147.1842,147.4033,12822.0
2022-11-08 15:10:00,148.06,148.39,148.03,148.39,13985.0,147.4631,147.7918,147.4332,147.7918,13985.0
2022-11-08 15:20:00,148.34,148.73,148.23,148.67,17567.0,147.742,148.1304,147.6324,148.0706,17567.0
2022-11-08 15:30:00,148.62,149.47,148.61,149.25,18395.0,148.0208,148.8674,148.0109,148.6483,18395.0
2022-11-08 15:40:00,149.31,149.46,148.69,148.75,29400.0,148.7081,148.8575,148.0906,148.1503,29400.0
2022-11-08 15:50:00,148.75,148.84,147.73,147.78,97294.0,148.1503,148.24,147.1344,147.1842,97294.0
2022-11-09 09:30:00,145.92,146.87,145.38,146.36,14586.0,145.3317,146.2779,144.7939,145.77,14586.0
2022-11-09 09:40:00,146.44,146.86,146.15,146.66,8636.0,145.8496,146.2679,145.5608,146.0687,8636.0
2022-11-09 09:50:00,146.68,147.23,146.27,147.05,8107.0,146.0887,146.6365,145.6803,146.4572,8107.0
2022-11-09 10:00:00,146.82,147.74,146.77,147.74,9750.0,146.2281,147.1444,146.1783,147.1444,9750.0
2022-11-09 10:10:00,147.9,147.9,147.05,147.15,3232.0,147.3037,147.3037,146.4572,146.5568,3232.0
2022-11-09 10:20:00,147.42,147.82,146.9,147.07,8371.0,146.8257,147.2241,146.3078,146.4771,8371.0
2022-11-09 10:30:00,147.06,147.26,146.3,146.56,5852.0,146.4671,146.6663,145.7102,145.9692,5852.0
2022-11-09 10:40:00,146.43,146.59,146.07,146.22,9375.0,145.8397,145.999,145.4811,145.6305,9375.0
2022-11-09 10:50:00,146.15,146.34,145.48,145.89,6840.0,145.5608,145.75,144.8935,145.3019,6840.0
2022-11-09 11:00:00,145.93,146.25,145.8,146.24,5586.0,145.3417,145.6604,145.2122,145.6504,5586.0
2022-11-09 11:10:00,146.14,146.47,146.02,146.33,4997.0,145.5508,145.8795,145.4313,145.7401,4997.0
2022-11-09 11:20:00,146.27,146.64,146.19,146.58,3702.0,145.6803,146.0488,145.6006,145.9891,3702.0
2022-11-09 11:30:00,146.5,146.72,146.37,146.54,4803.0,145.9094,146.1285,145.7799,145.9492,4803.0
2022-11-09 11:40:00,146.56,147.0,146.56,146.73,11159.0,145.9692,146.4074,145.9692,146.1385,11159.0
2022-11-09 11:50:00,146.64,146.79,146.27,146.47,2863.0,146.0488,146.1982,145.6803,145.8795,2863.0
2022-11-09 12:00:00,146.39,146.5,145.86,145.92,6933.0,145.7998,145.9094,145.272,145.3317,6933.0
2022-11-09 12:10:00,145.81,145.91,145.55,145.6,3614.0,145.2222,145.3218,144.9632,145.013,3614.0
2022-11-09 12:20:00,145.61,145.74,145.51,145.53,5733.0,145.023,145.1525,144.9234,144.9433,5733.0
2022-11-09 12:30:00,145.59,145.63,145.37,145.37,3272.0,145.0031,145.0429,144.7839,144.7839,3272.0
2022-11-09 12:40:00,145.4,145.5,145.14,145.49,23545.0,144.8138,144.9134,144.5549,144.9035,23545.0
2022-11-09 12:50:00,145.48,145.62,145.42,145.6,5400.0,144.8935,145.0329,144.8337,145.013,5400.0
2022-11-09 13:00:00,145.54,145.63,145.28,145.42,4438.0,144.9533,145.0429,144.6943,144.8337,4438.0
2022-11-09 13:10:00,145.42,145.43,145.08,145.39,7293.0,144.8337,144.8437,144.4951,144.8039,7293.0
2022-11-09 13:20:00,145.3,145.41,145.1,145.1,3620.0,144.7142,144.8238,144.515,144.515,3620.0
2022-11-09 13:30:00,145.03,145.05,144.36,144.36,6478.0,144.4453,144.4652,143.778,143.778,6478.0
2022-11-09 13:40:00,144.36,144.69,144.17,144.63,5023.0,143.778,144.1067,143.5888,144.0469,5023.0
2022-11-09 13:50:00,144.64,144.64,144.19,144.39,8169.0,144.0569,144.0569,143.6087,143.8079,8169.0
2022-11-09 14:00:00,144.4,145.07,144.39,144.9,7511.0,143.8179,144.4852,143.8079,144.3158,7511.0
2022-11-09 14:10:00,144.83,145.34,144.72,145.29,8018.0,144.2461,144.7541,144.1366,144.7043,8018.0
2022-11-09 14:20:00,145.34,145.34,144.49,144.49,6033.0,144.7541,144.7541,143.9075,143.9075,6033.0
2022-11-09 14:30:00,144.46,144.47,143.54,143.54,11285.0,143.8776,143.8876,142.9613,142.9613,11285.0
2022-11-09 14:40:00,143.53,143.88,143.53,143.81,10579.0,142.9514,143.3,142.9514,143.2302,10579.0
2022-11-09 14:50:00,143.76,144.04,143.75,143.95,2828.0,143.1804,143.4593,143.1705,143.3697,2828.0
2022-11-09 15:00:00,143.94,144.51,143.94,144.39,4808.0,143.3597,143.9274,143.3597,143.8079,4808.0
2022-11-09 15:10:00,144.41,144.46,143.95,144.11,11359.0,143.8278,143.8776,143.3697,143.529,11359.0
2022-11-09 15:20:00,144.05,144.05,143.5,143.53,10970.0,143.4693,143.4693,142.9215,142.9514,10970.0
2022-11-09 15:30:00,143.43,143.59,143.29,143.44,19002.0,142.8518,143.0111,142.7123,142.8617,19002.0
2022-11-09 15:40:00,143.27,143.27,142.66,142.71,33129.0,142.6924,142.6924,142.0849,142.1347,33129.0
2022-11-09 15:50:00,142.77,143.16,142.61,143.01,116744.0,142.1944,142.5829,142.0351,142.4335,116744.0
2022-11-10 09:30:00,147.83,148.99,146.56,147.44,26670.0,147.234,148.3894,145.9692,146.8456,26670.0
2022-11-10 09:40:00,147.71,147.9,145.84,146.11,11015.0,147.1145,147.3037,145.2521,145.521,11015.0
2022-11-10 09:50:00,146.28,146.74,145.05,145.69,29903.0,145.6903,146.1484,144.4652,145.1027,29903.0
2022-11-10 10:00:00,145.63,145.96,144.56,144.68,42192.0,145.0429,145.3716,143.9772,144.0967,42192.0
2022-11-10 10:10:00,144.53,144.99,143.92,144.72,33774.0,143.9473,144.4055,143.3398,144.1366,33774.0
2022-11-10 10:20:00,144.84,146.45,144.73,145.81,24994.0,144.2561,145.8596,144.1465,145.2222,24994.0
2022-11-10 10:30:00,145.99,146.13,145.31,145.32,9493.0,145.4015,145.5409,144.7242,144.7342,9493.0
2022-11-10 10:40:00,145.19,145.67,145.1,145.41,7081.0,144.6047,145.0827,144.515,144.8238,7081.0
2022-11-10 10:50:00,145.57,146.15,145.37,146.11,8716.0,144.9831,145.5608,144.7839,145.521,8716.0
2022-11-10 11:00:00,146.16,146.16,145.56,145.73,15795.0,145.5708,145.5708,144.9732,145.1425,15795.0
2022-11-10 11:10:00,145.6,145.81,145.35,145.64,4100.0,145.013,145.2222,144.764,145.0529,4100.0
2022-11-10 11:20:00,145.59,146.0,145.41,145.7,7217.0,145.0031,145.4114,144.8238,145.1126,7217.0
2022-11-10 11:30:00,145.72,146.24,145.72,146.2,10826.0,145.1325,145.6504,145.1325,145.6106,10826.0
2022-11-10 11:40:00,146.27,146.3,145.9,146.25,10812.0,145.6803,145.7102,145.3118,145.6604,10812.0
2022-11-10 11:50:00,146.32,147.14,146.29,147.01,34466.0,145.7301,146.5468,145.7002,146.4173,34466.0
2022-11-10 12:00:00,147.06,147.86,146.95,147.65,41920.0,146.4671,147.2639,146.3576,147.0548,41920.0
2022-11-10 12:10:00,147.61,148.09,147.32,148.08,46050.0,147.0149,147.493,146.7261,147.483,46050.0
2022-11-10 12:20:00,148.17,148.26,147.18,147.28,12016.0,147.5727,147.6623,146.5867,146.6862,12016.0
2022-11-10 12:30:00,147.26,147.29,146.69,146.69,5699.0,146.6663,146.6962,146.0986,146.0986,5699.0
2022-11-10 12:40:00,146.69,146.91,146.2,146.48,9974.0,146.0986,146.3177,145.6106,145.8895,9974.0
2022-11-10 12:50:00,146.48,146.58,146.17,146.19,5741.0,145.8895,145.9891,145.5807,145.6006,5741.0
2022-11-10 13:00:00,146.26,147.37,146.26,147.02,13729.0,145.6704,146.7759,145.6704,146.4273,13729.0
2022-11-10 13:10:00,147.04,147.36,146.92,146.98,7359.0,146.4472,146.7659,146.3277,146.3875,7359.0
2022-11-10 13:20:00,146.98,147.07,146.62,146.85,4840.0,146.3875,146.4771,146.0289,146.258,4840.0
2022-11-10 13:30:00,146.93,146.93,146.32,146.45,5423.0,146.3377,146.3377,145.7301,145.8596,5423.0
2022-11-10 13:40:00,146.33,146.81,146.23,146.69,9735.0,145.7401,146.2181,145.6405,146.0986,9735.0
2022-11-10 13:50:00,146.69,147.07,146.53,146.62,7787.0,146.0986,146.4771,145.9393,146.0289,7787.0
2022-11-10 14:00:00,146.57,146.74,146.26,146.28,24149.0,145.9791,146.1484,145.6704,145.6903,24149.0
2022-11-10 14:10:00,146.25,146.39,146.05,146.05,16349.0,145.6604,145.7998,145.4612,145.4612,16349.0
2022-11-10 14:20:00,146.05,146.2,145.7,145.76,16067.0,145.4612,145.6106,145.1126,145.1724,16067.0
2022-11-10 14:30:00,145.72,145.94,145.68,145.82,9998.0,145.1325,145.3517,145.0927,145.2321,9998.0
2022-11-10 14:40:00,145.74,145.76,145.34,145.34,10340.0,145.1525,145.1724,144.7541,144.7541,10340.0
2022-11-10 14:50:00,145.38,145.76,145.38,145.75,12793.0,144.7939,145.1724,144.7939,145.1624,12793.0
2022-11-10 15:00:00,145.71,146.27,145.69,146.25,24256.0,145.1226,145.6803,145.1027,145.6604,24256.0
2022-11-10 15:10:00,146.25,146.73,146.25,146.37,19057.0,145.6604,146.1385,145.6604,145.7799,19057.0
2022-11-10 15:20:00,146.3,146.61,146.3,146.52,13981.0,145.7102,146.019,145.7102,145.9293,13981.0
2022-11-10 15:30:00,146.46,146.65,146.41,146.5,26588.0,145.8696,146.0588,145.8198,145.9094,26588.0
2022-11-10 15:40:00,146.51,146.95,146.47,146.76,44073.0,145.9194,146.3576,145.8795,146.1683,44073.0
2022-11-10 15:50:00,146.77,147.12,146.76,146.94,87614.0,146.1783,146.5269,146.1683,146.3476,87614.0
2022-11-11 09:30:00,147.07,147.94,147.0,147.13,16997.0,146.4771,147.3436,146.4074,146.5369,16997.0
2022-11-11 09:40:00,146.89,147.28,146.22,147.2,38136.0,146.2978,146.6862,145.6305,146.6066,38136.0
2022-11-11 09:50:00,147.43,147.79,146.57,146.72,8050.0,146.8356,147.1942,145.9791,146.1285,8050.0
2022-11-11 10:00:00,146.48,147.22,146.2,146.81,13601.0,145.8895,146.6265,145.6106,146.2181,13601.0
2022-11-11 10:10:00,146.82,148.16,146.72,148.09,11049.0,146.2281,147.5627,146.1285,147.493,11049.0
2022-11-11 10:20:00,148.12,149.0,148.12,148.43,7138.0,147.5229,148.3993,147.5229,147.8316,7138.0
2022-11-11 10:30:00,148.41,148.41,147.1,147.67,24015.0,147.8117,147.8117,146.507,147.0747,24015.0
2022-11-11 10:40:00,147.66,148.0,147.18,147.61,8301.0,147.0647,147.4033,146.5867,147.0149,8301.0
2022-11-11 10:50:00,147.63,147.63,146.67,146.72,9526.0,147.0348,147.0348,146.0787,146.1285,9526.0
2022-11-11 11:00:00,146.86,147.46,146.66,146.76,13982.0,146.2679,146.8655,146.0687,146.1683,13982.0
2022-11-11 11:10:00,146.76,147.08,146.46,147.03,26721.0,146.1683,146.4871,145.8696,146.4373,26721.0
2022-11-11 11:20:00,147.03,147.03,146.11,146.12,16573.0,146.4373,146.4373,145.521,145.5309,16573.0
2022-11-11 11:30:00,146.12,146.79,146.08,146.36,9904.0,145.5309,146.1982,145.4911,145.77,9904.0
2022-11-11 11:40:00,146.47,146.78,146.38,146.71,6912.0,145.8795,146.1883,145.7899,146.1185,6912.0
2022-11-11 11:50:00,146.66,146.77,146.31,146.41,7776.0,146.0687,146.1783,145.7202,145.8198,7776.0
2022-11-11 12:00:00,146.29,146.77,146.0,146.77,17275.0,145.7002,146.1783,145.4114,146.1783,17275.0
2022-11-11 12:10:00,146.79,147.04,146.73,146.84,9232.0,146.1982,146.4472,146.1385,146.248,9232.0
2022-11-11 12:20:00,146.88,147.35,146.82,147.11,9050.0,146.2879,146.756,146.2281,146.5169,9050.0
2022-11-11 12:30:00,147.06,147.07,146.59,146.61,4618.0,146.4671,146.4771,145.999,146.019,4618.0
2022-11-11 12:40:00,146.56,146.56,146.05,146.1,12540.0,145.9692,145.9692,145.4612,145.511,12540.0
2022-11-11 12:50:00,146.1,146.38,146.07,146.19,7446.0,145.511,145.7899,145.4811,145.6006,7446.0
2022-11-11 13:00:00,146.19,146.7,146.19,146.7,6100.0,145.6006,146.1086,145.6006,146.1086,6100.0
2022-11-11 13:10:00,146.74,146.88,146.67,146.87,5938.0,146.1484,146.2879,146.0787,146.2779,5938.0
2022-11-11 13:20:00,146.77,147.26,146.76,147.26,6938.0,146.1783,146.6663,146.1683,146.6663,6938.0
2022-11-11 13:30:00,147.31,147.31,146.8,146.84,4796.0,146.7161,146.7161,146.2082,146.248,4796.0
2022-11-11 13:40:00,146.85,146.91,146.68,146.77,7458.0,146.258,146.3177,146.0887,146.1783,7458.0
2022-11-11 13:50:00,146.76,146.88,146.64,146.72,4614.0,146.1683,146.2879,146.0488,146.1285,4614.0
2022-11-11 14:00:00,146.66,146.78,146.33,146.46,6286.0,146.0687,146.1883,145.7401,145.8696,6286.0
2022-11-11 14:10:00,146.4,146.46,146.15,146.15,6597.0,145.8098,145.8696,145.5608,145.5608,6597.0
2022-11-11 14:20:00,146.2,146.32,146.0,146.28,19227.0,145.6106,145.7301,145.4114,145.6903,19227.0
2022-11-11 14:30:00,146.21,146.56,146.21,146.53,15729.0,145.6206,145.9692,145.6206,145.9393,15729.0
2022-11-11 14:40:00,146.53,146.72,146.21,146.31,11440.0,145.9393,146.1285,145.6206,145.7202,11440.0
2022-11-11 14:50:00,146.23,146.33,145.97,145.99,19594.0,145.6405,145.7401,145.3815,145.4015,19594.0
2022-11-11 15:00:00,146.02,146.06,145.26,145.26,12657.0,145.4313,145.4712,144.6744,144.6744,12657.0
2022-11-11 15:10:00,145.3,145.3,144.72,144.92,16315.0,144.7142,144.7142,144.1366,144.3358,16315.0
2022-11-11 15:20:00,144.97,145.08,144.83,144.88,21632.0,144.3856,144.4951,144.2461,144.2959,21632.0
2022-11-11 15:30:00,144.93,145.09,144.6,144.8,24818.0,144.3457,144.5051,144.0171,144.2162,24818.0
2022-11-11 15:40:00,144.81,145.18,144.79,145.06,24859.0,144.2262,144.5947,144.2063,144.4752,24859.0
2022-11-11 15:50:00,145.11,145.18,144.17,144.51,85169.0,144.525,144.5947,143.5888,143.9274,85169.0
2022-11-14 09:30:00,144.05,144.52,143.67,144.29,16828.0,143.4693,143.9374,143.0908,143.7083,16828.0
2022-11-14 09:40:00,144.11,144.11,142.92,143.68,22576.0,143.529,143.529,142.3438,143.1008,22576.0
2022-11-14 09:50:00,143.58,143.98,143.09,143.74,14734.0,143.0012,143.3996,142.5131,143.1605,14734.0
2022-11-14 10:00:00,143.9,144.47,143.86,144.07,10161.0,143.3199,143.8876,143.28,143.4892,10161.0
2022-11-14 10:10:00,144.09,144.11,143.46,143.8,5533.0,143.5091,143.529,142.8816,143.2203,5533.0
2022-11-14 10:20:00,143.62,144.19,143.2,143.32,23281.0,143.041,143.6087,142.6227,142.7422,23281.0
2022-11-14 10:30:00,143.3,144.25,143.26,144.16,8038.0,142.7223,143.6685,142.6825,143.5788,8038.0
2022-11-14 10:40:00,144.19,144.34,143.25,143.25,34869.0,143.6087,143.7581,142.6725,142.6725,34869.0
2022-11-14 10:50:00,143.12,143.41,142.77,142.92,8008.0,142.543,142.8319,142.1944,142.3438,8008.0
2022-11-14 11:00:00,143.05,143.79,143.05,143.77,16586.0,142.4733,143.2103,142.4733,143.1904,16586.0
2022-11-14 11:10:00,143.81,143.81,142.89,142.89,12276.0,143.2302,143.2302,142.3139,142.3139,12276.0
2022-11-14 11:20:00,142.83,143.12,142.73,143.12,4516.0,142.2542,142.543,142.1546,142.543,4516.0
2022-11-14 11:30:00,143.02,143.36,142.81,143.27,5811.0,142.4434,142.7821,142.2343,142.6924,5811.0
2022-11-14 11:40:00,143.2,143.27,143.06,143.22,6976.0,142.6227,142.6924,142.4833,142.6426,6976.0
2022-11-14 11:50:00,143.14,143.21,142.53,142.75,9576.0,142.5629,142.6327,141.9554,142.1745,9576.0
2022-11-14 12:00:00,142.76,143.46,142.76,143.46,7400.0,142.1845,142.8816,142.1845,142.8816,7400.0
2022-11-14 12:10:00,143.42,143.76,143.29,143.34,8104.0,142.8418,143.1804,142.7123,142.7621,8104.0
2022-11-14 12:20:00,143.24,143.89,143.23,143.83,6436.0,142.6625,143.3099,142.6526,143.2502,6436.0
2022-11-14 12:30:00,143.76,144.68,143.76,144.62,15960.0,143.1804,144.0967,143.1804,144.037,15960.0
2022-11-14 12:40:00,144.8,144.8,144.4,144.73,28724.0,144.2162,144.2162,143.8179,144.1465,28724.0
2022-11-14 12:50:00,144.79,144.8,144.3,144.36,4079.0,144.2063,144.2162,143.7183,143.778,4079.0
2022-11-14 13:00:00,144.41,144.49,144.08,144.17,5580.0,143.8278,143.9075,143.4992,143.5888,5580.0
2022-11-14 13:10:00,144.19,144.44,144.18,144.4,4949.0,143.6087,143.8577,143.5987,143.8179,4949.0
2022-11-14 13:20:00,144.4,144.68,144.39,144.52,6627.0,143.8179,144.0967,143.8079,143.9374,6627.0
2022-11-14 13:30:00,144.47,144.58,144.39,144.46,3496.0,143.8876,143.9971,143.8079,143.8776,3496.0
2022-11-14 13:40:00,144.48,144.52,144.19,144.23,7431.0,143.8975,143.9374,143.6087,143.6485,7431.0
2022-11-14 13:50:00,144.22,144.31,144.08,144.08,5807.0,143.6386,143.7282,143.4992,143.4992,5807.0
2022-11-14 14:00:00,143.99,144.17,143.65,143.67,6096.0,143.4095,143.5888,143.0709,143.0908,6096.0
2022-11-14 14:10:00,143.74,144.0,143.74,143.82,8988.0,143.1605,143.4195,143.1605,143.2402,8988.0
2022-11-14 14:20:00,143.77,143.93,143.63,143.67,11835.0,143.1904,143.3498,143.051,143.0908,11835.0
2022-11-14 14:30:00,143.73,143.85,143.17,143.17,11291.0,143.1506,143.2701,142.5928,142.5928,11291.0
2022-11-14 14:40:00,143.19,143.36,143.13,143.22,9820.0,142.6127,142.7821,142.553,142.6426,9820.0
2022-11-14 14:50:00,143.2,143.28,143.0,143.17,8293.0,142.6227,142.7024,142.4235,142.5928,8293.0
2022-11-14 15:00:00,143.26,143.51,143.22,143.22,8112.0,142.6825,142.9314,142.6426,142.6426,8112.0
2022-11-14 15:10:00,143.26,143.26,142.74,143.01,9679.0,142.6825,142.6825,142.1646,142.4335,9679.0
2022-11-14 15:20:00,143.01,143.27,142.99,143.16,6838.0,142.4335,142.6924,142.4135,142.5829,6838.0
2022-11-14 15:30:00,143.15,143.37,142.86,143.33,12751.0,142.5729,142.792,142.2841,142.7522,12751.0
2022-11-14 15:40:00,143.31,143.34,142.87,142.92,16937.0,142.7323,142.7621,142.294,142.3438,16937.0
2022-11-14 15:50:00,142.88,142.91,142.12,142.22,57011.0,142.304,142.3339,141.5471,141.6466,57011.0
2022-11-15 09:30:00,144.03,144.14,143.14,143.88,17098.0,143.4494,143.5589,142.5629,143.3,17098.0
2022-11-15 09:40:00,143.72,143.75,142.01,142.1,13021.0,143.1406,143.1705,141.4375,141.5271,13021.0
2022-11-15 09:50:00,142.15,143.48,141.93,143.32,14501.0,141.5769,142.9016,141.3578,142.7422,14501.0
2022-11-15 10:00:00,143.48,143.64,142.94,143.03,14058.0,142.9016,143.0609,142.3637,142.4534,14058.0
2022-11-15 10:10:00,142.89,143.0,142.43,142.46,11253.0,142.3139,142.4235,141.8558,141.8857,11253.0
2022-11-15 10:20:00,142.28,143.05,142.28,142.89,15550.0,141.7064,142.4733,141.7064,142.3139,15550.0
2022-11-15 10:30:00,142.92,143.33,142.89,142.92,12110.0,142.3438,142.7522,142.3139,142.3438,12110.0
2022-11-15 10:40:00,142.76,143.11,142.41,142.42,5420.0,142.1845,142.5331,141.8359,141.8458,5420.0
2022-11-15 10:50:00,142.24,142.41,141.97,142.27,12543.0,141.6666,141.8359,141.3977,141.6964,12543.0
2022-11-15 11:00:00,142.2,143.3,142.19,143.3,7820.0,141.6267,142.7223,141.6168,142.7223,7820.0
2022-11-15 11:10:00,143.31,143.47,143.02,143.05,15868.0,142.7323,142.8916,142.4434,142.4733,15868.0
2022-11-15 11:20:00,143.16,143.16,142.83,142.96,5661.0,142.5829,142.5829,142.2542,142.3837,5661.0
2022-11-15 11:30:00,143.0,143.22,142.93,143.12,14645.0,142.4235,142.6426,142.3538,142.543,14645.0
2022-11-15 11:40:00,143.14,144.0,143.13,143.83,10820.0,142.5629,143.4195,142.553,143.2502,10820.0
2022-11-15 11:50:00,143.77,143.77,143.46,143.71,2332.0,143.1904,143.1904,142.8816,143.1306,2332.0
2022-11-15 12:00:00,143.81,144.18,143.6,144.13,7517.0,143.2302,143.5987,143.0211,143.5489,7517.0
2022-11-15 12:10:00,144.2,144.52,144.2,144.24,3800.0,143.6187,143.9374,143.6187,143.6585,3800.0
2022-11-15 12:20:00,144.18,144.46,144.04,144.46,3950.0,143.5987,143.8776,143.4593,143.8776,3950.0
2022-11-15 12:30:00,144.46,145.01,144.36,144.97,6139.0,143.8776,144.4254,143.778,144.3856,6139.0
2022-11-15 12:40:00,144.97,145.03,144.4,144.62,6526.0,144.3856,144.4453,143.8179,144.037,6526.0
2022-11-15 12:50:00,144.76,145.19,144.76,145.17,5395.0,144.1764,144.6047,144.1764,144.5848,5395.0
2022-11-15 13:00:00,145.23,145.43,145.23,145.38,3024.0,144.6445,144.8437,144.6445,144.7939,3024.0
2022-11-15 13:10:00,145.33,145.33,144.69,144.69,5880.0,144.7441,144.7441,144.1067,144.1067,5880.0
2022-11-15 13:20:00,144.66,144.66,143.81,143.98,13568.0,144.0768,144.0768,143.2302,143.3996,13568.0
2022-11-15 13:30:00,143.92,144.05,143.61,143.8,6061.0,143.3398,143.4693,143.031,143.2203,6061.0
2022-11-15 13:40:00,143.88,144.41,143.44,143.97,9874.0,143.3,143.8278,142.8617,143.3896,9874.0
2022-11-15 13:50:00,143.88,144.4,143.87,144.2,2966.0,143.3,143.8179,143.29,143.6187,2966.0
2022-11-15 14:00:00,144.23,144.31,143.8,144.23,4848.0,143.6485,143.7282,143.2203,143.6485,4848.0
2022-11-15 14:10:00,144.28,144.81,144.28,144.42,4803.0,143.6983,144.2262,143.6983,143.8378,4803.0
2022-11-15 14:20:00,144.56,144.64,144.23,144.4,3819.0,143.9772,144.0569,143.6485,143.8179,3819.0
2022-11-15 14:30:00,144.41,144.48,144.14,144.47,4639.0,143.8278,143.8975,143.5589,143.8876,4639.0
2022-11-15 14:40:00,144.46,144.5,144.05,144.18,6139.0,143.8776,143.9175,143.4693,143.5987,6139.0
2022-11-15 14:50:00,144.15,144.85,144.02,144.83,9564.0,143.5689,144.266,143.4394,144.2461,9564.0
2022-11-15 15:00:00,144.78,144.83,144.6,144.6,4058.0,144.1963,144.2461,144.0171,144.0171,4058.0
2022-11-15 15:10:00,144.7,144.78,144.46,144.63,4985.0,144.1167,144.1963,143.8776,144.0469,4985.0
2022-11-15 15:20:00,144.64,144.84,144.5,144.74,4737.0,144.0569,144.2561,143.9175,144.1565,4737.0
2022-11-15 15:30:00,144.74,144.74,144.35,144.58,10402.0,144.1565,144.1565,143.7681,143.9971,10402.0
2022-11-15 15:40:00,144.51,144.63,144.33,144.35,14075.0,143.9274,144.0469,143.7481,143.7681,14075.0
2022-11-15 15:50:00,144.35,144.35,143.76,144.05,49804.0,143.7681,143.7681,143.1804,143.4693,49804.0
2022-11-16 09:30:00,143.62,143.64,143.24,143.25,7989.0,143.041,143.0609,142.6625,142.6725,7989.0
2022-11-16 09:40:00,142.9,143.83,142.85,143.82,8828.0,142.3239,143.2502,142.2741,143.2402,8828.0
2022-11-16 09:50:00,143.72,143.86,143.32,143.57,3212.0,143.1406,143.28,142.7422,142.9912,3212.0
2022-11-16 10:00:00,143.54,144.66,143.54,144.66,5628.0,142.9613,144.0768,142.9613,144.0768,5628.0
2022-11-16 10:10:00,144.66,145.21,144.65,144.96,5995.0,144.0768,144.6246,144.0669,144.3756,5995.0
2022-11-16 10:20:00,144.96,145.65,144.82,145.11,9401.0,144.3756,145.0628,144.2362,144.525,9401.0
2022-11-16 10:30:00,145.18,145.4,145.01,145.28,3708.0,144.5947,144.8138,144.4254,144.6943,3708.0
2022-11-16 10:40:00,145.27,145.5,145.19,145.2,3666.0,144.6844,144.9134,144.6047,144.6146,3666.0
2022-11-16 10:50:00,145.25,145.26,144.43,144.61,9732.0,144.6644,144.6744,143.8477,144.027,9732.0
2022-11-16 11:00:00,144.69,145.1,144.65,145.01,8376.0,144.1067,144.515,144.0669,144.4254,8376.0
2022-11-16 11:10:00,145.05,145.54,144.99,145.48,8908.0,144.4652,144.9533,144.4055,144.8935,8908.0
2022-11-16 11:20:00,145.57,145.84,145.52,145.75,3263.0,144.9831,145.2521,144.9333,145.1624,3263.0
2022-11-16 11:30:00,145.69,145.99,145.32,145.44,6239.0,145.1027,145.4015,144.7342,144.8537,6239.0
2022-11-16 11:40:00,145.52,145.61,145.24,145.47,2409.0,144.9333,145.023,144.6545,144.8835,2409.0
2022-11-16 11:50:00,145.38,145.74,145.35,145.68,3409.0,144.7939,145.1525,144.764,145.0927,3409.0
2022-11-16 12:00:00,145.65,145.98,145.64,145.97,3425.0,145.0628,145.3915,145.0529,145.3815,3425.0
2022-11-16 12:10:00,145.84,145.91,145.73,145.73,5544.0,145.2521,145.3218,145.1425,145.1425,5544.0
2022-11-16 12:20:00,145.74,146.07,145.43,146.05,4813.0,145.1525,145.4811,144.8437,145.4612,4813.0
2022-11-16 12:30:00,146.04,146.54,146.04,146.39,4034.0,145.4512,145.9492,145.4512,145.7998,4034.0
2022-11-16 12:40:00,146.44,146.62,146.26,146.3,5391.0,145.8496,146.0289,145.6704,145.7102,5391.0
2022-11-16 12:50:00,146.31,146.41,146.07,146.13,5549.0,145.7202,145.8198,145.4811,145.5409,5549.0
2022-11-16 13:00:00,146.0,146.06,145.72,146.06,8250.0,145.4114,145.4712,145.1325,145.4712,8250.0
2022-11-16 13:10:00,146.06,146.31,146.06,146.09,4259.0,145.4712,145.7202,145.4712,145.501,4259.0
2022-11-16 13:20:00,146.06,146.31,146.06,146.13,9475.0,145.4712,145.7202,145.4712,145.5409,9475.0
2022-11-16 13:30:00,146.18,146.24,145.89,146.08,5433.0,145.5907,145.6504,145.3019,145.4911,5433.0
2022-11-16 13:40:00,146.04,146.43,145.98,146.26,8617.0,145.4512,145.8397,145.3915,145.6704,8617.0
2022-11-16 13:50:00,146.27,146.3,145.87,145.96,7569.0,145.6803,145.7102,145.2819,145.3716,7569.0
2022-11-16 14:00:00,145.93,146.23,145.9,146.12,12943.0,145.3417,145.6405,145.3118,145.5309,12943.0
2022-11-16 14:10:00,146.17,146.33,146.15,146.28,3245.0,145.5807,145.7401,145.5608,145.6903,3245.0
2022-11-16 14:20:00,146.3,146.63,146.3,146.56,3133.0,145.7102,146.0389,145.7102,145.9692,3133.0
2022-11-16 14:30:00,146.52,146.84,146.35,146.74,10268.0,145.9293,146.248,145.76,146.1484,10268.0
2022-11-16 14:40:00,146.74,146.74,146.56,146.59,4662.0,146.1484,146.1484,145.9692,145.999,4662.0
2022-11-16 14:50:00,146.59,146.8,146.52,146.62,10213.0,145.999,146.2082,145.9293,146.0289,10213.0
2022-11-16 15:00:00,146.7,146.91,146.44,146.52,8589.0,146.1086,146.3177,145.8496,145.9293,8589.0
2022-11-16 15:10:00,146.59,146.71,146.47,146.53,7329.0,145.999,146.1185,145.8795,145.9393,7329.0
2022-11-16 15:20:00,146.56,146.9,146.53,146.53,15221.0,145.9692,146.3078,145.9393,145.9393,15221.0
2022-11-16 15:30:00,146.56,146.7,146.19,146.26,26233.0,145.9692,146.1086,145.6006,145.6704,26233.0
2022-11-16 15:40:00,146.3,146.99,146.26,146.99,30511.0,145.7102,146.3974,145.6704,146.3974,30511.0
2022-11-16 15:50:00,146.99,147.0,146.47,146.73,71209.0,146.3974,146.4074,145.8795,146.1385,71209.0
2022-11-17 09:30:00,145.02,145.77,144.42,144.42,20193.0,144.4354,145.1823,143.8378,143.8378,20193.0
2022-11-17 09:40:00,144.47,145.58,144.46,145.47,7657.0,143.8876,144.9931,143.8776,144.8835,7657.0
2022-11-17 09:50:00,145.48,145.83,145.15,145.18,10189.0,144.8935,145.2421,144.5648,144.5947,10189.0
2022-11-17 10:00:00,145.06,145.78,144.93,145.77,12472.0,144.4752,145.1923,144.3457,145.1823,12472.0
2022-11-17 10:10:00,145.74,146.02,145.53,145.88,11888.0,145.1525,145.4313,144.9433,145.2919,11888.0
2022-11-17 10:20:00,145.86,145.99,145.45,145.79,11837.0,145.272,145.4015,144.8636,145.2023,11837.0
2022-11-17 10:30:00,145.8,146.31,145.74,146.26,10391.0,145.2122,145.7202,145.1525,145.6704,10391.0
2022-11-17 10:40:00,146.26,146.41,145.8,145.91,11272.0,145.6704,145.8198,145.2122,145.3218,11272.0
2022-11-17 10:50:00,145.97,146.05,145.45,145.46,9726.0,145.3815,145.4612,144.8636,144.8736,9726.0
2022-11-17 11:00:00,145.58,145.73,144.65,144.66,8756.0,144.9931,145.1425,144.0669,144.0768,8756.0
2022-11-17 11:10:00,144.67,145.46,144.66,145.33,8745.0,144.0868,144.8736,144.0768,144.7441,8745.0
2022-11-17 11:20:00,145.31,145.54,145.0,145.25,9781.0,144.7242,144.9533,144.4154,144.6644,9781.0
2022-11-17 11:30:00,145.34,145.55,145.12,145.24,4923.0,144.7541,144.9632,144.535,144.6545,4923.0
2022-11-17 11:40:00,145.27,145.34,145.05,145.25,3382.0,144.6844,144.7541,144.4652,144.6644,3382.0
2022-11-17 11:50:00,145.3,145.91,145.1,145.91,9170.0,144.7142,145.3218,144.515,145.3218,9170.0
2022-11-17 12:00:00,145.85,146.31,145.73,146.25,7252.0,145.262,145.7202,145.1425,145.6604,7252.0
2022-11-17 12:10:00,146.38,146.51,146.03,146.13,10043.0,145.7899,145.9194,145.4413,145.5409,10043.0
2022-11-17 12:20:00,146.11,146.22,145.91,146.04,7080.0,145.521,145.6305,145.3218,145.4512,7080.0
2022-11-17 12:30:00,145.97,146.08,145.83,145.9,4325.0,145.3815,145.4911,145.2421,145.3118,4325.0
2022-11-17 12:40:00,146.11,146.43,146.01,146.4,5651.0,145.521,145.8397,145.4214,145.8098,5651.0
2022-11-17 12:50:00,146.48,146.82,146.46,146.76,5597.0,145.8895,146.2281,145.8696,146.1683,5597.0
2022-11-17 13:00:00,146.75,147.14,146.64,147.09,18575.0,146.1584,146.5468,146.0488,146.497,18575.0
2022-11-17 13:10:00,147.1,148.13,147.1,148.06,15166.0,146.507,147.5328,146.507,147.4631,15166.0
2022-11-17 13:20:00,148.09,148.09,147.63,147.89,44140.0,147.493,147.493,147.0348,147.2938,44140.0
2022-11-17 13:30:00,147.87,148.05,147.47,147.94,14847.0,147.2739,147.4531,146.8755,147.3436,14847.0
2022-11-17 13:40:00,147.93,148.04,147.8,147.85,5424.0,147.3336,147.4432,147.2042,147.254,5424.0
2022-11-17 13:50:00,147.87,148.06,147.7,148.06,14483.0,147.2739,147.4631,147.1046,147.4631,14483.0
2022-11-17 14:00:00,148.12,148.7,148.12,148.49,4815.0,147.5229,148.1005,147.5229,147.8914,4815.0
2022-11-17 14:10:00,148.43,148.59,148.1,148.11,6928.0,147.8316,147.991,147.5029,147.5129,6928.0
2022-11-17 14:20:00,147.99,148.27,147.99,148.16,9655.0,147.3934,147.6723,147.3934,147.5627,9655.0
2022-11-17 14:30:00,148.23,148.34,148.08,148.2,9633.0,147.6324,147.742,147.483,147.6025,9633.0
2022-11-17 14:40:00,148.23,148.41,148.06,148.41,11107.0,147.6324,147.8117,147.4631,147.8117,11107.0
2022-11-17 14:50:00,148.39,148.55,148.3,148.5,20829.0,147.7918,147.9511,147.7021,147.9013,20829.0
2022-11-17 15:00:00,148.55,148.63,148.35,148.36,12753.0,147.9511,148.0308,147.7519,147.7619,12753.0
2022-11-17 15:10:00,148.4,148.4,147.73,147.74,10513.0,147.8017,147.8017,147.1344,147.1444,10513.0
2022-11-17 15:20:00,147.65,147.87,147.65,147.65,8430.0,147.0548,147.2739,147.0548,147.0548,8430.0
2022-11-17 15:30:00,147.69,147.95,147.64,147.88,13356.0,147.0946,147.3535,147.0448,147.2838,13356.0
2022-11-17 15:40:00,147.88,148.43,147.88,148.35,20450.0,147.2838,147.8316,147.2838,147.7519,20450.0
2022-11-17 15:50:00,148.4,148.86,148.14,148.8,87304.0,147.8017,148.2599,147.5428,148.2001,87304.0
2022-11-18 09:30:00,150.0,150.4,149.56,149.9,38117.0,149.3953,149.7937,148.9571,149.2957,38117.0
2022-11-18 09:40:00,149.75,149.75,148.92,149.73,3625.0,149.1463,149.1463,148.3196,149.1264,3625.0
2022-11-18 09:50:00,149.59,149.98,149.27,149.78,8329.0,148.9869,149.3754,148.6682,149.1762,8329.0
2022-11-18 10:00:00,149.63,149.63,148.86,149.33,6089.0,149.0268,149.0268,148.2599,148.728,6089.0
2022-11-18 10:10:00,149.32,149.39,148.79,148.97,9528.0,148.718,148.7877,148.1902,148.3694,9528.0
2022-11-18 10:20:00,148.79,149.41,148.79,149.33,5740.0,148.1902,148.8077,148.1902,148.728,5740.0
2022-11-18 10:30:00,149.28,149.37,148.94,149.09,6321.0,148.6782,148.7678,148.3396,148.489,6321.0
2022-11-18 10:40:00,149.09,149.24,148.8,149.17,5810.0,148.489,148.6383,148.2001,148.5686,5810.0
2022-11-18 10:50:00,149.2,149.2,148.64,148.78,9429.0,148.5985,148.5985,148.0408,148.1802,9429.0
2022-11-18 11:00:00,148.78,149.09,148.78,149.02,5323.0,148.1802,148.489,148.1802,148.4192,5323.0
2022-11-18 11:10:00,149.06,149.51,149.04,149.51,4101.0,148.4591,148.9073,148.4392,148.9073,4101.0
2022-11-18 11:20:00,149.41,149.7,149.4,149.66,6759.0,148.8077,149.0965,148.7977,149.0567,6759.0
2022-11-18 11:30:00,149.59,149.69,149.16,149.16,4650.0,148.9869,149.0865,148.5587,148.5587,4650.0
2022-11-18 11:40:00,149.29,149.29,149.1,149.28,6759.0,148.6881,148.6881,148.4989,148.6782,6759.0
2022-11-18 11:50:00,149.2,149.55,149.18,149.48,8045.0,148.5985,148.9471,148.5786,148.8774,8045.0
2022-11-18 12:00:00,149.54,149.56,148.96,149.06,6232.0,148.9371,148.9571,148.3595,148.4591,6232.0
2022-11-18 12:10:00,148.93,149.0,148.02,148.02,9158.0,148.3296,148.3993,147.4233,147.4233,9158.0
2022-11-18 12:20:00,147.93,148.05,147.41,147.93,14647.0,147.3336,147.4531,146.8157,147.3336,14647.0
2022-11-18 12:30:00,147.84,148.1,147.83,148.03,2439.0,147.244,147.5029,147.234,147.4332,2439.0
2022-11-18 12:40:00,148.01,148.09,147.62,147.64,4258.0,147.4133,147.493,147.0249,147.0448,4258.0
2022-11-18 12:50:00,147.6,147.89,147.58,147.83,7752.0,147.005,147.2938,146.985,147.234,7752.0
2022-11-18 13:00:00,147.76,147.78,147.29,147.56,12940.0,147.1643,147.1842,146.6962,146.9651,12940.0
2022-11-18 13:10:00,147.62,147.62,147.08,147.11,3168.0,147.0249,147.0249,146.4871,146.5169,3168.0
2022-11-18 13:20:00,147.14,147.24,146.84,147.2,6593.0,146.5468,146.6464,146.248,146.6066,6593.0
2022-11-18 13:30:00,147.21,147.62,147.03,147.54,9592.0,146.6165,147.0249,146.4373,146.9452,9592.0
2022-11-18 13:40:00,147.67,147.68,147.28,147.5,6981.0,147.0747,147.0846,146.6862,146.9054,6981.0
2022-11-18 13:50:00,147.5,147.77,147.32,147.74,8976.0,146.9054,147.1743,146.7261,147.1444,8976.0
2022-11-18 14:00:00,147.77,147.99,147.68,147.81,10627.0,147.1743,147.3934,147.0846,147.2141,10627.0
2022-11-18 14:10:00,147.76,148.04,147.73,148.0,14423.0,147.1643,147.4432,147.1344,147.4033,14423.0
2022-11-18 14:20:00,148.06,148.54,148.04,148.48,3664.0,147.4631,147.9412,147.4432,147.8814,3664.0
2022-11-18 14:30:00,148.44,148.67,148.2,148.36,10347.0,147.8416,148.0706,147.6025,147.7619,10347.0
2022-11-18 14:40:00,148.31,148.57,148.3,148.5,5415.0,147.7121,147.971,147.7021,147.9013,5415.0
2022-11-18 14:50:00,148.52,148.77,148.5,148.76,15974.0,147.9213,148.1702,147.9013,148.1603,15974.0
2022-11-18 15:00:00,148.76,149.06,148.65,149.02,6021.0,148.1603,148.4591,148.0507,148.4192,6021.0
2022-11-18 15:10:00,149.02,149.08,148.69,148.85,9897.0,148.4192,148.479,148.0906,148.2499,9897.0
2022-11-18 15:20:00,148.77,148.97,148.56,148.97,10051.0,148.1702,148.3694,147.9611,148.3694,10051.0
2022-11-18 15:30:00,148.98,149.03,148.62,148.86,17524.0,148.3794,148.4292,148.0208,148.2599,17524.0
2022-11-18 15:40:00,148.82,148.92,148.6,148.88,17572.0,148.22,148.3196,148.0009,148.2798,17572.0
2022-11-18 15:50:00,148.92,149.08,148.21,148.65,63657.0,148.3196,148.479,147.6125,148.0507,63657.0
2022-11-21 09:30:00,147.83,148.84,147.83,148.22,9595.0,147.234,148.24,147.234,147.6225,9595.0
2022-11-21 09:40:00,148.35,148.75,147.9,148.32,4035.0,147.7519,148.1503,147.3037,147.7221,4035.0
2022-11-21 09:50:00,148.72,148.93,148.24,148.3,7150.0,148.1204,148.3296,147.6424,147.7021,7150.0
2022-11-21 10:00:00,148.28,148.42,148.0,148.18,3598.0,147.6822,147.8217,147.4033,147.5826,3598.0
2022-11-21 10:10:00,148.09,148.4,148.04,148.4,3178.0,147.493,147.8017,147.4432,147.8017,3178.0
2022-11-21 10:20:00,148.19,148.4,147.52,147.95,30884.0,147.5926,147.8017,146.9253,147.3535,30884.0
2022-11-21 10:30:00,147.68,148.32,147.68,148.25,3513.0,147.0846,147.7221,147.0846,147.6523,3513.0
2022-11-21 10:40:00,148.28,148.41,148.08,148.24,4351.0,147.6822,147.8117,147.483,147.6424,4351.0
2022-11-21 10:50:00,148.28,148.53,148.19,148.53,6817.0,147.6822,147.9312,147.5926,147.9312,6817.0
2022-11-21 11:00:00,148.61,148.72,148.42,148.49,2695.0,148.0109,148.1204,147.8217,147.8914,2695.0
2022-11-21 11:10:00,148.48,148.54,148.17,148.21,4094.0,147.8814,147.9412,147.5727,147.6125,4094.0
2022-11-21 11:20:00,148.25,148.4,148.22,148.24,5134.0,147.6523,147.8017,147.6225,147.6424,5134.0
2022-11-21 11:30:00,148.27,148.28,147.95,148.15,3472.0,147.6723,147.6822,147.3535,147.5527,3472.0
2022-11-21 11:40:00,148.15,148.21,147.9,147.95,11884.0,147.5527,147.6125,147.3037,147.3535,11884.0
2022-11-21 11:50:00,147.97,148.16,147.69,147.74,5616.0,147.3735,147.5627,147.0946,147.1444,5616.0
2022-11-21 12:00:00,147.76,148.41,147.76,148.37,4154.0,147.1643,147.8117,147.1643,147.7719,4154.0
2022-11-21 12:10:00,148.52,148.58,148.44,148.44,2586.0,147.9213,147.981,147.8416,147.8416,2586.0
2022-11-21 12:20:00,148.41,148.98,148.3,148.76,5511.0,147.8117,148.3794,147.7021,148.1603,5511.0
2022-11-21 12:30:00,148.74,149.1,148.67,148.76,4942.0,148.1404,148.4989,148.0706,148.1603,4942.0
2022-11-21 12:40:00,148.81,148.88,148.63,148.71,3783.0,148.2101,148.2798,148.0308,148.1105,3783.0
2022-11-21 12:50:00,148.68,148.93,148.53,148.82,13949.0,148.0806,148.3296,147.9312,148.22,13949.0
2022-11-21 13:00:00,148.87,149.07,148.8,149.07,4599.0,148.2698,148.469,148.2001,148.469,4599.0
2022-11-21 13:10:00,149.1,149.21,149.05,149.17,5027.0,148.4989,148.6085,148.4491,148.5686,5027.0
2022-11-21 13:20:00,149.13,149.22,149.03,149.12,10346.0,148.5288,148.6184,148.4292,148.5188,10346.0
2022-11-21 13:30:00,149.08,149.56,149.02,149.55,8453.0,148.479,148.9571,148.4192,148.9471,8453.0
2022-11-21 13:40:00,149.55,149.64,149.26,149.26,6937.0,148.9471,149.0367,148.6583,148.6583,6937.0
2022-11-21 13:50:00,149.2,149.28,148.71,148.74,5513.0,148.5985,148.6782,148.1105,148.1404,5513.0
2022-11-21 14:00:00,148.68,148.91,148.64,148.86,9952.0,148.0806,148.3097,148.0408,148.2599,9952.0
2022-11-21 14:10:00,148.69,148.78,148.66,148.71,2225.0,148.0906,148.1802,148.0607,148.1105,2225.0
2022-11-21 14:20:00,148.72,148.72,148.36,148.49,4763.0,148.1204,148.1204,147.7619,147.8914,4763.0
2022-11-21 14:30:00,148.42,148.58,148.34,148.47,3652.0,147.8217,147.981,147.742,147.8715,3652.0
2022-11-21 14:40:00,148.51,148.63,148.34,148.61,12476.0,147.9113,148.0308,147.742,148.0109,12476.0
2022-11-21 14:50:00,148.66,148.8,148.66,148.72,3577.0,148.0607,148.2001,148.0607,148.1204,3577.0
2022-11-21 15:00:00,148.7,149.03,148.62,149.0,4203.0,148.1005,148.4292,148.0208,148.3993,4203.0
2022-11-21 15:10:00,148.99,148.99,148.76,148.81,7131.0,148.3894,148.3894,148.1603,148.2101,7131.0
2022-11-21 15:20:00,148.82,148.94,148.66,148.94,9682.0,148.22,148.3396,148.0607,148.3396,9682.0
2022-11-21 15:30:00,148.96,149.13,148.84,149.03,10044.0,148.3595,148.5288,148.24,148.4292,10044.0
2022-11-21 15:40:00,149.02,149.09,148.79,149.08,13969.0,148.4192,148.489,148.1902,148.479,13969.0
2022-11-21 15:50:00,149.09,149.13,148.66,148.95,56043.0,148.489,148.5288,148.0607,148.3495,56043.0
2022-11-22 09:30:00,150.0,151.49,149.63,150.09,26582.0,149.3953,150.8793,149.0268,149.4849,26582.0
2022-11-22 09:40:00,149.82,151.2,149.82,150.24,10914.0,149.216,150.5904,149.216,149.6343,10914.0
2022-11-22 09:50:00,150.58,151.44,150.5,150.84,10488.0,149.9729,150.8295,149.8933,150.2319,10488.0
2022-11-22 10:00:00,150.93,151.77,150.88,151.68,24220.0,150.3215,151.1581,150.2717,151.0685,24220.0
2022-11-22 10:10:00,151.69,151.74,151.08,151.28,23137.0,151.0785,151.1283,150.4709,150.6701,23137.0
2022-11-22 10:20:00,151.28,151.41,150.55,150.9,17500.0,150.6701,150.7996,149.9431,150.2917,17500.0
2022-11-22 10:30:00,150.9,151.1,150.41,150.97,16525.0,150.2917,150.4908,149.8036,150.3614,16525.0
2022-11-22 10:40:00,151.0,151.48,150.95,151.47,14884.0,150.3913,150.8693,150.3415,150.8594,14884.0
2022-11-22 10:50:00,151.42,151.5,150.7,150.93,10810.0,150.8096,150.8892,150.0925,150.3215,10810.0
2022-11-22 11:00:00,150.94,151.01,150.81,151.0,4607.0,150.3315,150.4012,150.202,150.3913,4607.0
2022-11-22 11:10:00,150.93,151.0,150.01,150.05,12092.0,150.3215,150.3913,149.4052,149.4451,12092.0
2022-11-22 11:20:00,150.0,150.1,149.67,149.74,4385.0,149.3953,149.4949,149.0666,149.1363,4385.0
2022-11-22 11:30:00,149.86,150.15,149.83,150.05,4734.0,149.2558,149.5447,149.226,149.4451,4734.0
2022-11-22 11:40:00,150.13,150.22,149.91,150.1,6907.0,149.5248,149.6144,149.3056,149.4949,6907.0
2022-11-22 11:50:00,150.22,150.32,149.9,150.1,26742.0,149.6144,149.714,149.2957,149.4949,26742.0
2022-11-22 12:00:00,150.27,150.4,149.64,149.67,5514.0,149.6642,149.7937,149.0367,149.0666,5514.0
2022-11-22 12:10:00,149.71,149.87,149.36,149.36,8906.0,149.1065,149.2658,148.7579,148.7579,8906.0
2022-11-22 12:20:00,149.33,149.46,149.15,149.3,8832.0,148.728,148.8575,148.5487,148.6981,8832.0
2022-11-22 12:30:00,149.23,149.48,149.17,149.41,7010.0,148.6284,148.8774,148.5686,148.8077,7010.0
2022-11-22 12:40:00,149.46,149.5,148.92,148.93,4388.0,148.8575,148.8973,148.3196,148.3296,4388.0
2022-11-22 12:50:00,148.98,148.99,148.51,148.76,5771.0,148.3794,148.3894,147.9113,148.1603,5771.0
2022-11-22 13:00:00,148.86,149.21,148.74,149.21,7810.0,148.2599,148.6085,148.1404,148.6085,7810.0
2022-11-22 13:10:00,149.14,149.14,148.78,148.94,4046.0,148.5388,148.5388,148.1802,148.3396,4046.0
2022-11-22 13:20:00,148.93,149.21,148.89,149.18,4917.0,148.3296,148.6085,148.2898,148.5786,4917.0
2022-11-22 13:30:00,149.12,149.16,148.95,148.95,2675.0,148.5188,148.5587,148.3495,148.3495,2675.0
2022-11-22 13:40:00,148.98,149.1,148.79,148.81,15043.0,148.3794,148.4989,148.1902,148.2101,15043.0
2022-11-22 13:50:00,148.86,148.99,148.66,148.66,8145.0,148.2599,148.3894,148.0607,148.0607,8145.0
2022-11-22 14:00:00,148.71,148.75,148.52,148.53,7727.0,148.1105,148.1503,147.9213,147.9312,7727.0
2022-11-22 14:10:00,148.56,148.63,148.33,148.55,6750.0,147.9611,148.0308,147.732,147.9511,6750.0
2022-11-22 14:20:00,148.51,148.51,148.05,148.08,6356.0,147.9113,147.9113,147.4531,147.483,6356.0
2022-11-22 14:30:00,148.12,148.34,147.98,148.25,8134.0,147.5229,147.742,147.3834,147.6523,8134.0
2022-11-22 14:40:00,148.19,148.38,148.02,148.13,6350.0,147.5926,147.7818,147.4233,147.5328,6350.0
2022-11-22 14:50:00,148.07,148.51,148.07,148.45,9923.0,147.4731,147.9113,147.4731,147.8515,9923.0
2022-11-22 15:00:00,148.43,148.58,148.4,148.42,9559.0,147.8316,147.981,147.8017,147.8217,9559.0
2022-11-22 15:10:00,148.5,148.58,148.19,148.33,7901.0,147.9013,147.981,147.5926,147.732,7901.0
2022-11-22 15:20:00,148.36,148.52,148.18,148.52,7763.0,147.7619,147.9213,147.5826,147.9213,7763.0
2022-11-22 15:30:00,148.52,148.52,148.34,148.49,15154.0,147.9213,147.9213,147.742,147.8914,15154.0
2022-11-22 15:40:00,148.43,148.43,148.04,148.08,16991.0,147.8316,147.8316,147.4432,147.483,16991.0
2022-11-22 15:50:00,148.14,148.25,147.72,147.75,86306.0,147.5428,147.6523,147.1245,147.1544,86306.0
2022-11-23 09:30:00,147.51,148.77,147.08,148.77,8470.0,146.9153,148.1702,146.4871,148.1702,8470.0
2022-11-23 09:40:00,148.72,149.89,148.67,149.88,11834.0,148.1204,149.2857,148.0706,149.2758,11834.0
2022-11-23 09:50:00,149.78,149.88,148.92,148.93,10127.0,149.1762,149.2758,148.3196,148.3296,10127.0
2022-11-23 10:00:00,149.19,149.44,148.73,148.74,21942.0,148.5885,148.8375,148.1304,148.1404,21942.0
2022-11-23 10:10:00,148.62,148.81,147.19,147.25,7861.0,148.0208,148.2101,146.5966,146.6564,7861.0
2022-11-23 10:20:00,147.24,147.44,146.81,147.3,9082.0,146.6464,146.8456,146.2181,146.7062,9082.0
2022-11-23 10:30:00,147.4,147.6,147.14,147.34,8005.0,146.8058,147.005,146.5468,146.746,8005.0
2022-11-23 10:40:00,147.28,147.71,147.14,147.27,8177.0,146.6862,147.1145,146.5468,146.6763,8177.0
2022-11-23 10:50:00,147.16,147.3,146.67,146.71,19675.0,146.5667,146.7062,146.0787,146.1185,19675.0
2022-11-23 11:00:00,146.74,146.91,146.43,146.88,12305.0,146.1484,146.3177,145.8397,146.2879,12305.0
2022-11-23 11:10:00,146.87,146.87,146.42,146.49,5232.0,146.2779,146.2779,145.8297,145.8994,5232.0
2022-11-23 11:20:00,146.55,146.55,146.07,146.42,6081.0,145.9592,145.9592,145.4811,145.8297,6081.0
2022-11-23 11:30:00,146.36,146.55,146.27,146.55,6569.0,145.77,145.9592,145.6803,145.9592,6569.0
2022-11-23 11:40:00,146.47,146.49,146.19,146.2,4244.0,145.8795,145.8994,145.6006,145.6106,4244.0
2022-11-23 11:50:00,146.04,146.11,145.43,145.62,6461.0,145.4512,145.521,144.8437,145.0329,6461.0
2022-11-23 12:00:00,145.65,145.91,145.64,145.8,4615.0,145.0628,145.3218,145.0529,145.2122,4615.0
2022-11-23 12:10:00,145.73,146.1,145.73,146.03,4905.0,145.1425,145.511,145.1425,145.4413,4905.0
2022-11-23 12:20:00,145.97,146.04,145.71,145.76,4246.0,145.3815,145.4512,145.1226,145.1724,4246.0
2022-11-23 12:30:00,145.76,145.8,145.61,145.8,3538.0,145.1724,145.2122,145.023,145.2122,3538.0
2022-11-23 12:40:00,145.7,145.89,145.6,145.88,4956.0,145.1126,145.3019,145.013,145.2919,4956.0
2022-11-23 12:50:00,145.97,145.97,145.27,145.54,4550.0,145.3815,145.3815,144.6844,144.9533,4550.0
2022-11-23 13:00:00,145.44,145.86,145.44,145.81,3826.0,144.8537,145.272,144.8537,145.2222,3826.0
2022-11-23 13:10:00,145.85,145.94,145.72,145.83,4878.0,145.262,145.3517,145.1325,145.2421,4878.0
2022-11-23 13:20:00,145.87,146.0,145.81,145.88,5688.0,145.2819,145.4114,145.2222,145.2919,5688.0
2022-11-23 13:30:00,145.93,146.08,145.93,145.99,2698.0,145.3417,145.4911,145.3417,145.4015,2698.0
2022-11-23 13:40:00,146.0,146.04,145.75,145.97,4533.0,145.4114,145.4512,145.1624,145.3815,4533.0
2022-11-23 13:50:00,145.91,145.97,145.8,145.88,4644.0,145.3218,145.3815,145.2122,145.2919,4644.0
2022-11-23 14:00:00,145.87,146.52,145.72,146.4,7556.0,145.2819,145.9293,145.1325,145.8098,7556.0
2022-11-23 14:10:00,146.25,146.49,146.04,146.24,4949.0,145.6604,145.8994,145.4512,145.6504,4949.0
2022-11-23 14:20:00,146.14,146.52,145.99,146.33,2500.0,145.5508,145.9293,145.4015,145.7401,2500.0
2022-11-23 14:30:00,146.29,146.29,145.86,145.96,4838.0,145.7002,145.7002,145.272,145.3716,4838.0
2022-11-23 14:40:00,146.04,146.39,145.94,146.31,5130.0,145.4512,145.7998,145.3517,145.7202,5130.0
2022-11-23 14:50:00,146.33,146.5,146.23,146.3,3575.0,145.7401,145.9094,145.6405,145.7102,3575.0
2022-11-23 15:00:00,146.3,146.54,146.21,146.54,6094.0,145.7102,145.9492,145.6206,145.9492,6094.0
2022-11-23 15:10:00,146.5,146.61,146.4,146.55,6541.0,145.9094,146.019,145.8098,145.9592,6541.0
2022-11-23 15:20:00,146.59,146.59,146.33,146.33,7555.0,145.999,145.999,145.7401,145.7401,7555.0
2022-11-23 15:30:00,146.35,146.36,146.2,146.28,8472.0,145.76,145.77,145.6106,145.6903,8472.0
2022-11-23 15:40:00,146.3,146.33,146.01,146.09,8861.0,145.7102,145.7401,145.4214,145.501,8861.0
2022-11-23 15:50:00,146.1,146.19,145.76,146.19,46900.0,145.511,145.6006,145.1724,145.6006,46900.0
2022-11-25 09:30:00,146.93,147.62,146.47,147.52,11877.0,146.3377,147.0249,145.8795,146.9253,11877.0
2022-11-25 09:40:00,147.79,148.04,147.6,147.91,3238.0,147.1942,147.4432,147.005,147.3137,3238.0
2022-11-25 09:50:00,148.15,148.41,148.02,148.08,4676.0,147.5527,147.8117,147.4233,147.483,4676.0
2022-11-25 10:00:00,147.9,148.57,147.9,148.56,4470.0,147.3037,147.971,147.3037,147.9611,4470.0
2022-11-25 10:10:00,148.48,148.69,148.37,148.5,3066.0,147.8814,148.0906,147.7719,147.9013,3066.0
2022-11-25 10:20:00,148.48,148.48,148.16,148.25,6420.0,147.8814,147.8814,147.5627,147.6523,6420.0
2022-11-25 10:30:00,148.3,148.31,148.04,148.21,3557.0,147.7021,147.7121,147.4432,147.6125,3557.0
2022-11-25 10:40:00,148.25,148.36,148.12,148.31,3801.0,147.6523,147.7619,147.5229,147.7121,3801.0
2022-11-25 10:50:00,148.27,148.36,148.16,148.31,8268.0,147.6723,147.7619,147.5627,147.7121,8268.0
2022-11-25 11:00:00,148.24,148.46,148.07,148.43,11356.0,147.6424,147.8615,147.4731,147.8316,11356.0
2022-11-25 11:10:00,148.45,148.93,148.39,148.93,2243.0,147.8515,148.3296,147.7918,148.3296,2243.0
2022-11-25 11:20:00,148.99,149.02,148.64,148.73,4513.0,148.3894,148.4192,148.0408,148.1304,4513.0
2022-11-25 11:30:00,148.68,148.78,148.55,148.72,4821.0,148.0806,148.1802,147.9511,148.1204,4821.0
2022-11-25 11:40:00,148.67,149.19,148.61,148.8,8747.0,148.0706,148.5885,148.0109,148.2001,8747.0
2022-11-25 11:50:00,148.79,148.9,148.75,148.87,2308.0,148.1902,148.2997,148.1503,148.2698,2308.0
2022-11-25 12:00:00,148.97,149.16,148.87,149.04,4035.0,148.3694,148.5587,148.2698,148.4392,4035.0
2022-11-25 12:10:00,149.06,149.07,148.63,148.74,2314.0,148.4591,148.469,148.0308,148.1404,2314.0
2022-11-25 12:20:00,148.75,148.84,148.61,148.63,2524.0,148.1503,148.24,148.0109,148.0308,2524.0
2022-11-25 12:30:00,148.65,148.65,148.35,148.5,8370.0,148.0507,148.0507,147.7519,147.9013,8370.0
2022-11-25 12:40:00,148.41,148.41,148.09,148.14,6939.0,147.8117,147.8117,147.493,147.5428,6939.0
2022-11-25 12:50:00,148.17,148.5,148.17,148.49,15539.0,147.5727,147.9013,147.5727,147.8914,15539.0
2022-11-28 09:30:00,148.58,150.55,147.68,150.0,40233.0,147.981,149.9431,147.0846,149.3953,40233.0
2022-11-28 09:40:00,149.89,149.89,148.33,148.33,31023.0,149.2857,149.2857,147.732,147.732,31023.0
2022-11-28 09:50:00,148.42,148.6,147.09,147.3,4602.0,147.8217,148.0009,146.497,146.7062,4602.0
2022-11-28 10:00:00,147.31,147.31,146.74,146.79,4576.0,146.7161,146.7161,146.1484,146.1982,4576.0
2022-11-28 10:10:00,146.9,147.16,146.84,147.06,3598.0,146.3078,146.5667,146.248,146.4671,3598.0
2022-11-28 10:20:00,147.04,147.27,146.57,146.97,6363.0,146.4472,146.6763,145.9791,146.3775,6363.0
2022-11-28 10:30:00,146.89,147.18,146.89,147.06,3166.0,146.2978,146.5867,146.2978,146.4671,3166.0
2022-11-28 10:40:00,146.9,147.0,146.34,146.34,3566.0,146.3078,146.4074,145.75,145.75,3566.0
2022-11-28 10:50:00,146.37,146.54,146.17,146.46,5100.0,145.7799,145.9492,145.5807,145.8696,5100.0
2022-11-28 11:00:00,146.41,146.64,146.36,146.62,4482.0,145.8198,146.0488,145.77,146.0289,4482.0
2022-11-28 11:10:00,146.64,146.83,146.57,146.57,3149.0,146.0488,146.2381,145.9791,145.9791,3149.0
2022-11-28 11:20:00,146.62,146.62,146.21,146.4,2586.0,146.0289,146.0289,145.6206,145.8098,2586.0
2022-11-28 11:30:00,146.39,146.39,146.14,146.31,2464.0,145.7998,145.7998,145.5508,145.7202,2464.0
2022-11-28 11:40:00,146.3,146.62,146.29,146.49,3977.0,145.7102,146.0289,145.7002,145.8994,3977.0
2022-11-28 11:50:00,146.48,146.53,146.16,146.29,3458.0,145.8895,145.9393,145.5708,145.7002,3458.0
2022-11-28 12:00:00,146.3,146.39,145.83,145.9,5661.0,145.7102,145.7998,145.2421,145.3118,5661.0
2022-11-28 12:10:00,145.89,146.42,145.88,146.33,2962.0,145.3019,145.8297,145.2919,145.7401,2962.0
2022-11-28 12:20:00,146.35,146.36,146.27,146.27,2663.0,145.76,145.77,145.6803,145.6803,2663.0
2022-11-28 12:30:00,146.28,146.42,146.25,146.37,4726.0,145.6903,145.8297,145.6604,145.7799,4726.0
2022-11-28 12:40:00,146.37,146.46,146.23,146.25,7187.0,145.7799,145.8696,145.6405,145.6604,7187.0
2022-11-28 12:50:00,146.23,146.23,145.8,145.81,8651.0,145.6405,145.6405,145.2122,145.2222,8651.0
2022-11-28 13:00:00,145.87,145.87,145.75,145.78,3231.0,145.2819,145.2819,145.1624,145.1923,3231.0
2022-11-28 13:10:00,145.8,145.9,145.57,145.9,8456.0,145.2122,145.3118,144.9831,145.3118,8456.0
2022-11-28 13:20:00,146.06,146.06,145.79,145.79,2000.0,145.4712,145.4712,145.2023,145.2023,2000.0
2022-11-28 13:30:00,145.76,145.81,145.66,145.81,4572.0,145.1724,145.2222,145.0728,145.2222,4572.0
2022-11-28 13:40:00,145.77,145.8,145.45,145.49,5459.0,145.1823,145.2122,144.8636,144.9035,5459.0
2022-11-28 13:50:00,145.44,145.44,145.03,145.08,2403.0,144.8537,144.8537,144.4453,144.4951,2403.0
2022-11-28 14:00:00,145.09,145.09,144.78,144.85,3440.0,144.5051,144.5051,144.1963,144.266,3440.0
2022-11-28 14:10:00,144.82,144.87,144.62,144.75,10968.0,144.2362,144.286,144.037,144.1664,10968.0
2022-11-28 14:20:00,144.74,144.74,144.55,144.55,2847.0,144.1565,144.1565,143.9673,143.9673,2847.0
2022-11-28 14:30:00,144.56,144.56,144.15,144.22,20720.0,143.9772,143.9772,143.5689,143.6386,20720.0
2022-11-28 14:40:00,144.23,144.32,144.18,144.23,5225.0,143.6485,143.7382,143.5987,143.6485,5225.0
2022-11-28 14:50:00,144.22,144.26,143.92,143.94,6630.0,143.6386,143.6784,143.3398,143.3597,6630.0
2022-11-28 15:00:00,143.94,143.95,143.75,143.81,6948.0,143.3597,143.3697,143.1705,143.2302,6948.0
2022-11-28 15:10:00,143.8,143.8,143.2,143.23,30763.0,143.2203,143.2203,142.6227,142.6526,30763.0
2022-11-28 15:20:00,143.25,143.27,142.79,142.83,21932.0,142.6725,142.6924,142.2144,142.2542,21932.0
2022-11-28 15:30:00,142.81,143.31,142.72,143.3,32311.0,142.2343,142.7323,142.1446,142.7223,32311.0
2022-11-28 15:40:00,143.25,143.28,142.9,142.92,36197.0,142.6725,142.7024,142.3239,142.3438,36197.0
2022-11-28 15:50:00,142.85,143.65,142.85,143.58,72977.0,142.2741,143.0709,142.2741,143.0012,72977.0
2022-11-29 09:30:00,144.03,144.29,143.1,144.0,12181.0,143.4494,143.7083,142.5231,143.4195,12181.0
2022-11-29 09:40:00,144.36,144.37,143.52,143.71,3830.0,143.778,143.788,142.9414,143.1306,3830.0
2022-11-29 09:50:00,143.6,143.66,143.42,143.59,2996.0,143.0211,143.0808,142.8418,143.0111,2996.0
2022-11-29 10:00:00,143.54,144.32,143.54,144.24,4608.0,142.9613,143.7382,142.9613,143.6585,4608.0
2022-11-29 10:10:00,144.23,144.85,144.11,144.84,9771.0,143.6485,144.266,143.529,144.2561,9771.0
2022-11-29 10:20:00,144.9,145.08,144.72,145.08,3469.0,144.3158,144.4951,144.1366,144.4951,3469.0
2022-11-29 10:30:00,145.1,145.17,144.83,144.84,4673.0,144.515,144.5848,144.2461,144.2561,4673.0
2022-11-29 10:40:00,144.84,144.85,144.43,144.49,4348.0,144.2561,144.266,143.8477,143.9075,4348.0
2022-11-29 10:50:00,144.49,144.49,144.04,144.05,5802.0,143.9075,143.9075,143.4593,143.4693,5802.0
2022-11-29 11:00:00,144.05,144.26,143.83,143.83,8038.0,143.4693,143.6784,143.2502,143.2502,8038.0
2022-11-29 11:10:00,143.85,144.01,143.73,143.74,6247.0,143.2701,143.4294,143.1506,143.1605,6247.0
2022-11-29 11:20:00,143.74,144.12,143.74,143.92,5006.0,143.1605,143.539,143.1605,143.3398,5006.0
2022-11-29 11:30:00,143.91,144.42,143.91,144.38,2861.0,143.3298,143.8378,143.3298,143.7979,2861.0
2022-11-29 11:40:00,144.5,144.54,144.44,144.53,2307.0,143.9175,143.9573,143.8577,143.9473,2307.0
2022-11-29 11:50:00,144.55,144.68,144.41,144.66,2409.0,143.9673,144.0967,143.8278,144.0768,2409.0
2022-11-29 12:00:00,144.71,144.99,144.4,144.81,30580.0,144.1266,144.4055,143.8179,144.2262,30580.0
2022-11-29 12:10:00,144.78,144.78,144.29,144.48,2655.0,144.1963,144.1963,143.7083,143.8975,2655.0
2022-11-29 12:20:00,144.52,144.52,144.2,144.28,2000.0,143.9374,143.9374,143.6187,143.6983,2000.0
2022-11-29 12:30:00,144.33,144.54,144.23,144.5,3947.0,143.7481,143.9573,143.6485,143.9175,3947.0
2022-11-29 12:40:00,144.5,144.64,144.34,144.44,3938.0,143.9175,144.0569,143.7581,143.8577,3938.0
2022-11-29 12:50:00,144.48,144.48,144.12,144.33,3590.0,143.8975,143.8975,143.539,143.7481,3590.0
2022-11-29 13:00:00,144.33,144.67,144.33,144.46,2456.0,143.7481,144.0868,143.7481,143.8776,2456.0
2022-11-29 13:10:00,144.53,144.63,144.37,144.51,3322.0,143.9473,144.0469,143.788,143.9274,3322.0
2022-11-29 13:20:00,144.49,144.56,144.31,144.31,4865.0,143.9075,143.9772,143.7282,143.7282,4865.0
2022-11-29 13:30:00,144.4,144.64,144.32,144.62,3112.0,143.8179,144.0569,143.7382,144.037,3112.0
2022-11-29 13:40:00,144.62,144.62,144.43,144.43,4743.0,144.037,144.037,143.8477,143.8477,4743.0
2022-11-29 13:50:00,144.38,144.5,144.35,144.5,4791.0,143.7979,143.9175,143.7681,143.9175,4791.0
2022-11-29 14:00:00,144.72,144.96,144.71,144.86,3355.0,144.1366,144.3756,144.1266,144.276,3355.0
2022-11-29 14:10:00,144.87,144.91,144.69,144.7,5055.0,144.286,144.3258,144.1067,144.1167,5055.0
2022-11-29 14:20:00,144.72,144.73,144.43,144.53,5282.0,144.1366,144.1465,143.8477,143.9473,5282.0
2022-11-29 14:30:00,144.56,144.56,144.22,144.33,3243.0,143.9772,143.9772,143.6386,143.7481,3243.0
2022-11-29 14:40:00,144.36,144.44,144.25,144.44,3666.0,143.778,143.8577,143.6685,143.8577,3666.0
2022-11-29 14:50:00,144.45,144.81,144.45,144.76,9188.0,143.8677,144.2262,143.8677,144.1764,9188.0
2022-11-29 15:00:00,144.75,144.87,144.63,144.87,4547.0,144.1664,144.286,144.0469,144.286,4547.0
2022-11-29 15:10:00,144.83,144.83,144.64,144.64,7935.0,144.2461,144.2461,144.0569,144.0569,7935.0
2022-11-29 15:20:00,144.77,144.84,144.58,144.64,6977.0,144.1864,144.2561,143.9971,144.0569,6977.0
2022-11-29 15:30:00,144.62,144.81,144.56,144.66,9791.0,144.037,144.2262,143.9772,144.0768,9791.0
2022-11-29 15:40:00,144.66,144.81,144.58,144.74,9372.0,144.0768,144.2262,143.9971,144.1565,9372.0
2022-11-29 15:50:00,144.77,144.84,144.47,144.52,39895.0,144.1864,144.2561,143.8876,143.9374,39895.0
2022-11-30 09:30:00,144.4,145.45,144.17,144.77,11355.0,143.8179,144.8636,143.5888,144.1864,11355.0
2022-11-30 09:40:00,144.62,145.35,144.47,144.79,25449.0,144.037,144.764,143.8876,144.2063,25449.0
2022-11-30 09:50:00,144.74,145.95,144.73,145.92,10236.0,144.1565,145.3616,144.1465,145.3317,10236.0
2022-11-30 10:00:00,146.13,147.36,146.0,146.45,28639.0,145.5409,146.7659,145.4114,145.8596,28639.0
2022-11-30 10:10:00,146.56,146.56,145.97,146.19,4727.0,145.9692,145.9692,145.3815,145.6006,4727.0
2022-11-30 10:20:00,145.82,145.96,145.64,145.89,1932.0,145.2321,145.3716,145.0529,145.3019,1932.0
2022-11-30 10:30:00,146.03,146.88,146.03,146.68,11833.0,145.4413,146.2879,145.4413,146.0887,11833.0
2022-11-30 10:40:00,146.8,146.81,146.38,146.38,6969.0,146.2082,146.2181,145.7899,145.7899,6969.0
2022-11-30 10:50:00,146.36,146.63,146.28,146.49,7941.0,145.77,146.0389,145.6903,145.8994,7941.0
2022-11-30 11:00:00,146.56,146.58,146.1,146.32,22388.0,145.9692,145.9891,145.511,145.7301,22388.0
2022-11-30 11:10:00,146.52,146.9,146.43,146.79,4399.0,145.9293,146.3078,145.8397,146.1982,4399.0
2022-11-30 11:20:00,146.83,146.97,146.79,146.8,2861.0,146.2381,146.3775,146.1982,146.2082,2861.0
2022-11-30 11:30:00,146.8,146.87,146.49,146.49,2502.0,146.2082,146.2779,145.8994,145.8994,2502.0
2022-11-30 11:40:00,146.47,146.53,146.31,146.31,4118.0,145.8795,145.9393,145.7202,145.7202,4118.0
2022-11-30 11:50:00,146.26,146.26,145.64,145.68,4153.0,145.6704,145.6704,145.0529,145.0927,4153.0
2022-11-30 12:00:00,145.75,145.75,145.33,145.34,2089.0,145.1624,145.1624,144.7441,144.7541,2089.0
2022-11-30 12:10:00,145.34,145.51,144.93,144.93,4374.0,144.7541,144.9234,144.3457,144.3457,4374.0
2022-11-30 12:20:00,144.86,145.21,144.79,145.21,3176.0,144.276,144.6246,144.2063,144.6246,3176.0
2022-11-30 12:30:00,145.11,145.18,144.9,144.9,2904.0,144.525,144.5947,144.3158,144.3158,2904.0
2022-11-30 12:40:00,144.85,145.25,144.85,144.96,2800.0,144.266,144.6644,144.266,144.3756,2800.0
2022-11-30 12:50:00,145.03,145.06,144.94,145.01,3251.0,144.4453,144.4752,144.3557,144.4254,3251.0
2022-11-30 13:00:00,144.97,145.44,144.9,145.44,4455.0,144.3856,144.8537,144.3158,144.8537,4455.0
2022-11-30 13:10:00,145.49,145.81,145.42,145.6,8009.0,144.9035,145.2222,144.8337,145.013,8009.0
2022-11-30 13:20:00,145.44,145.46,145.29,145.39,2712.0,144.8537,144.8736,144.7043,144.8039,2712.0
2022-11-30 13:30:00,145.34,146.56,145.0,146.31,6910.0,144.7541,145.9692,144.4154,145.7202,6910.0
2022-11-30 13:40:00,146.36,146.46,145.72,146.05,5444.0,145.77,145.8696,145.1325,145.4612,5444.0
2022-11-30 13:50:00,146.05,146.67,145.94,146.67,2593.0,145.4612,146.0787,145.3517,146.0787,2593.0
2022-11-30 14:00:00,146.65,147.2,146.65,147.02,7444.0,146.0588,146.6066,146.0588,146.4273,7444.0
2022-11-30 14:10:00,147.21,147.62,147.13,147.62,4989.0,146.6165,147.0249,146.5369,147.0249,4989.0
2022-11-30 14:20:00,147.68,147.94,147.58,147.87,4926.0,147.0846,147.3436,146.985,147.2739,4926.0
2022-11-30 14:30:00,147.85,147.89,147.63,147.68,4680.0,147.254,147.2938,147.0348,147.0846,4680.0
2022-11-30 14:40:00,147.66,147.83,147.58,147.79,5171.0,147.0647,147.234,146.985,147.1942,5171.0
2022-11-30 14:50:00,147.88,147.92,147.65,147.73,4050.0,147.2838,147.3237,147.0548,147.1344,4050.0
2022-11-30 15:00:00,147.8,148.27,147.69,148.17,9668.0,147.2042,147.6723,147.0946,147.5727,9668.0
2022-11-30 15:10:00,148.21,148.52,148.08,148.52,9300.0,147.6125,147.9213,147.483,147.9213,9300.0
2022-11-30 15:20:00,148.49,148.81,148.43,148.7,17684.0,147.8914,148.2101,147.8316,148.1005,17684.0
2022-11-30 15:30:00,148.69,149.2,148.63,149.02,13401.0,148.0906,148.5985,148.0308,148.4192,13401.0
2022-11-30 15:40:00,148.98,149.24,148.92,149.16,17700.0,148.3794,148.6383,148.3196,148.5587,17700.0
2022-11-30 15:50:00,149.19,150.17,149.15,149.83,152155.0,148.5885,149.5646,148.5487,149.226,152155.0
2022-12-01 09:30:00,150.5,152.44,150.5,152.25,41196.0,149.8933,151.8254,149.8933,151.6362,41196.0
2022-12-01 09:40:00,152.24,152.92,151.69,152.84,54141.0,151.6263,152.3035,151.0785,152.2238,54141.0
2022-12-01 09:50:00,152.81,153.02,152.23,152.66,31383.0,152.194,152.4031,151.6163,152.0446,31383.0
2022-12-01 10:00:00,152.71,153.0,152.27,152.43,15292.0,152.0944,152.3832,151.6561,151.8155,15292.0
2022-12-01 10:10:00,152.39,152.64,150.98,151.46,17042.0,151.7756,152.0246,150.3713,150.8494,17042.0
2022-12-01 10:20:00,151.37,151.52,150.84,151.13,8440.0,150.7598,150.9092,150.2319,150.5207,8440.0
2022-12-01 10:30:00,151.19,151.2,150.63,150.97,4909.0,150.5805,150.5904,150.0227,150.3614,4909.0
2022-12-01 10:40:00,150.92,151.09,150.42,150.43,9160.0,150.3116,150.4809,149.8136,149.8236,9160.0
2022-12-01 10:50:00,150.42,150.65,149.85,150.01,11535.0,149.8136,150.0427,149.2459,149.4052,11535.0
2022-12-01 11:00:00,149.92,149.97,149.6,149.7,5920.0,149.3156,149.3654,148.9969,149.0965,5920.0
2022-12-01 11:10:00,149.73,149.85,149.3,149.55,9088.0,149.1264,149.2459,148.6981,148.9471,9088.0
2022-12-01 11:20:00,149.69,150.07,149.69,150.06,4818.0,149.0865,149.465,149.0865,149.455,4818.0
2022-12-01 11:30:00,150.17,150.21,149.57,149.61,4987.0,149.5646,149.6044,148.967,149.0069,4987.0
2022-12-01 11:40:00,149.65,149.7,149.59,149.62,1970.0,149.0467,149.0965,148.9869,149.0168,1970.0
2022-12-01 11:50:00,149.63,150.62,149.56,150.59,7539.0,149.0268,150.0128,148.9571,149.9829,7539.0
2022-12-01 12:00:00,150.71,151.36,150.53,150.65,24655.0,150.1024,150.7498,149.9231,150.0427,24655.0
2022-12-01 12:10:00,150.56,151.31,150.5,150.9,12035.0,149.953,150.7,149.8933,150.2917,12035.0
2022-12-01 12:20:00,150.88,151.56,150.79,151.54,5633.0,150.2717,150.949,150.1821,150.9291,5633.0
2022-12-01 12:30:00,151.57,151.96,151.57,151.86,9444.0,150.959,151.3474,150.959,151.2478,9444.0
2022-12-01 12:40:00,151.89,151.97,151.47,151.69,7582.0,151.2777,151.3573,150.8594,151.0785,7582.0
2022-12-01 12:50:00,151.66,151.9,151.64,151.81,13650.0,151.0486,151.2876,151.0287,151.198,13650.0
2022-12-01 13:00:00,151.86,152.12,151.63,151.83,8891.0,151.2478,151.5067,151.0187,151.2179,8891.0
2022-12-01 13:10:00,151.83,151.97,151.5,151.5,6591.0,151.2179,151.3573,150.8892,150.8892,6591.0
2022-12-01 13:20:00,151.53,151.99,151.52,151.92,8175.0,150.9191,151.3773,150.9092,151.3075,8175.0
2022-12-01 13:30:00,151.88,152.01,151.65,151.84,9018.0,151.2677,151.3972,151.0386,151.2279,9018.0
2022-12-01 13:40:00,151.86,151.91,151.53,151.61,26239.0,151.2478,151.2976,150.9191,150.9988,26239.0
2022-12-01 13:50:00,151.58,151.66,151.24,151.53,15012.0,150.9689,151.0486,150.6303,150.9191,15012.0
2022-12-01 14:00:00,151.41,151.51,151.3,151.39,12742.0,150.7996,150.8992,150.69,150.7797,12742.0
2022-12-01 14:10:00,151.48,151.71,151.38,151.7,3204.0,150.8693,151.0984,150.7697,151.0884,3204.0
2022-12-01 14:20:00,151.71,151.91,151.28,151.83,16680.0,151.0984,151.2976,150.6701,151.2179,16680.0
2022-12-01 14:30:00,151.9,151.9,151.5,151.5,7352.0,151.2876,151.2876,150.8892,150.8892,7352.0
2022-12-01 14:40:00,151.47,151.6,151.29,151.42,5674.0,150.8594,150.9888,150.6801,150.8096,5674.0
2022-12-01 14:50:00,151.5,151.65,151.49,151.63,2252.0,150.8892,151.0386,150.8793,151.0187,2252.0
2022-12-01 15:00:00,151.67,152.42,151.66,152.4,25759.0,151.0586,151.8055,151.0486,151.7856,25759.0
2022-12-01 15:10:00,152.48,152.48,151.93,152.01,9687.0,151.8653,151.8653,151.3175,151.3972,9687.0
2022-12-01 15:20:00,152.0,152.07,151.3,151.44,12166.0,151.3872,151.4569,150.69,150.8295,12166.0
2022-12-01 15:30:00,151.52,151.58,151.42,151.56,3704.0,150.9092,150.9689,150.8096,150.949,3704.0
2022-12-01 15:40:00,151.55,151.77,151.48,151.52,9599.0,150.939,151.1581,150.8693,150.9092,9599.0
2022-12-01 15:50:00,151.54,151.76,151.49,151.69,40987.0,150.9291,151.1482,150.8793,151.0785,40987.0
2022-12-02 09:30:00,150.66,152.6,150.38,152.58,17290.0,150.0526,151.9848,149.7738,151.9649,17290.0
2022-12-02 09:40:00,152.59,152.6,151.34,151.58,8435.0,151.9748,151.9848,150.7299,150.9689,8435.0
2022-12-02 09:50:00,151.57,152.23,151.41,152.03,15101.0,150.959,151.6163,150.7996,151.4171,15101.0
2022-12-02 10:00:00,152.03,152.47,151.7,152.47,5705.0,151.4171,151.8553,151.0884,151.8553,5705.0
2022-12-02 10:10:00,152.35,152.88,152.22,152.22,5503.0,151.7358,152.2637,151.6063,151.6063,5503.0
2022-12-02 10:20:00,151.98,152.0,151.21,151.4,7992.0,151.3673,151.3872,150.6004,150.7896,7992.0
2022-12-02 10:30:00,151.32,152.06,151.3,152.06,4866.0,150.71,151.447,150.69,151.447,4866.0
2022-12-02 10:40:00,152.0,152.38,151.99,152.38,2402.0,151.3872,151.7657,151.3773,151.7657,2402.0
2022-12-02 10:50:00,152.27,152.77,152.18,152.77,4622.0,151.6561,152.1541,151.5665,152.1541,4622.0
2022-12-02 11:00:00,152.5,152.9,152.45,152.9,2368.0,151.8852,152.2836,151.8354,152.2836,2368.0
2022-12-02 11:10:00,152.85,153.06,152.75,152.87,8749.0,152.2338,152.4429,152.1342,152.2537,8749.0
2022-12-02 11:20:00,152.96,153.6,152.96,153.39,9383.0,152.3434,152.9808,152.3434,152.7716,9383.0
2022-12-02 11:30:00,153.38,153.89,153.37,153.86,4091.0,152.7617,153.2696,152.7517,153.2397,4091.0
2022-12-02 11:40:00,153.79,153.94,153.59,153.81,4488.0,153.17,153.3194,152.9708,153.1899,4488.0
2022-12-02 11:50:00,153.69,153.96,153.67,153.84,3628.0,153.0704,153.3393,153.0505,153.2198,3628.0
2022-12-02 12:00:00,153.79,154.27,153.74,154.25,3960.0,153.17,153.6481,153.1202,153.6282,3960.0
2022-12-02 12:10:00,154.34,154.44,154.12,154.36,7333.0,153.7178,153.8174,153.4987,153.7377,7333.0
2022-12-02 12:20:00,154.34,154.57,154.27,154.43,5415.0,153.7178,153.9469,153.6481,153.8074,5415.0
2022-12-02 12:30:00,154.47,154.48,154.0,154.03,5406.0,153.8473,153.8572,153.3792,153.409,5406.0
2022-12-02 12:40:00,153.92,154.14,153.79,153.97,12849.0,153.2995,153.5186,153.17,153.3493,12849.0
2022-12-02 12:50:00,153.9,154.39,153.89,154.25,10758.0,153.2796,153.7676,153.2696,153.6282,10758.0
2022-12-02 13:00:00,154.2,154.42,154.16,154.23,5001.0,153.5784,153.7975,153.5385,153.6082,5001.0
2022-12-02 13:10:00,154.21,154.65,154.21,154.36,7598.0,153.5883,154.0265,153.5883,153.7377,7598.0
2022-12-02 13:20:00,154.3,154.3,153.56,153.65,5887.0,153.6779,153.6779,152.9409,153.0306,5887.0
2022-12-02 13:30:00,153.68,153.68,153.33,153.45,3645.0,153.0604,153.0604,152.7119,152.8314,3645.0
2022-12-02 13:40:00,153.44,153.74,153.44,153.59,4753.0,152.8214,153.1202,152.8214,152.9708,4753.0
2022-12-02 13:50:00,153.55,153.83,153.53,153.76,4472.0,152.931,153.2098,152.9111,153.1401,4472.0
2022-12-02 14:00:00,153.9,153.97,153.53,153.61,5056.0,153.2796,153.3493,152.9111,152.9907,5056.0
2022-12-02 14:10:00,153.6,154.0,153.52,153.97,4073.0,152.9808,153.3792,152.9011,153.3493,4073.0
2022-12-02 14:20:00,153.97,154.05,153.91,153.94,3990.0,153.3493,153.429,153.2895,153.3194,3990.0
2022-12-02 14:30:00,153.94,154.03,153.74,153.86,5362.0,153.3194,153.409,153.1202,153.2397,5362.0
2022-12-02 14:40:00,153.9,154.06,153.65,153.92,8121.0,153.2796,153.4389,153.0306,153.2995,8121.0
2022-12-02 14:50:00,153.99,154.05,153.82,153.99,14975.0,153.3692,153.429,153.1999,153.3692,14975.0
2022-12-02 15:00:00,154.08,154.08,153.82,154.0,14957.0,153.4588,153.4588,153.1999,153.3792,14957.0
2022-12-02 15:10:00,154.0,154.12,153.83,153.92,18563.0,153.3792,153.4987,153.2098,153.2995,18563.0
2022-12-02 15:20:00,153.9,154.0,153.43,153.44,7122.0,153.2796,153.3792,152.8115,152.8214,7122.0
2022-12-02 15:30:00,153.49,153.56,152.93,152.94,14770.0,152.8712,152.9409,152.3135,152.3234,14770.0
2022-12-02 15:40:00,152.96,153.0,152.7,152.73,7536.0,152.3434,152.3832,152.0844,152.1143,7536.0
2022-12-02 15:50:00,152.75,153.13,152.7,153.07,28448.0,152.1342,152.5127,152.0844,152.4529,28448.0
2022-12-05 09:30:00,151.84,152.34,151.42,151.87,11390.0,151.2279,151.7259,150.8096,151.2577,11390.0
2022-12-05 09:40:00,152.28,152.28,150.95,151.21,9675.0,151.6661,151.6661,150.3415,150.6004,9675.0
2022-12-05 09:50:00,151.09,151.1,149.84,149.84,11340.0,150.4809,150.4908,149.2359,149.2359,11340.0
2022-12-05 10:00:00,149.84,150.02,149.53,149.83,12156.0,149.2359,149.4152,148.9272,149.226,12156.0
2022-12-05 10:10:00,149.88,150.08,149.75,149.82,6472.0,149.2758,149.475,149.1463,149.216,6472.0
2022-12-05 10:20:00,149.88,150.14,149.68,149.72,5495.0,149.2758,149.5347,149.0766,149.1164,5495.0
2022-12-05 10:30:00,149.7,150.02,149.62,149.72,11995.0,149.0965,149.4152,149.0168,149.1164,11995.0
2022-12-05 10:40:00,149.69,149.9,149.52,149.7,6647.0,149.0865,149.2957,148.9172,149.0965,6647.0
2022-12-05 10:50:00,149.7,149.7,149.14,149.53,16779.0,149.0965,149.0965,148.5388,148.9272,16779.0
2022-12-05 11:00:00,149.51,150.02,149.46,149.66,16411.0,148.9073,149.4152,148.8575,149.0567,16411.0
2022-12-05 11:10:00,149.78,149.9,149.01,149.15,19815.0,149.1762,149.2957,148.4093,148.5487,19815.0
2022-12-05 11:20:00,149.37,149.46,149.28,149.4,5818.0,148.7678,148.8575,148.6782,148.7977,5818.0
2022-12-05 11:30:00,149.38,149.47,149.24,149.31,14704.0,148.7778,148.8674,148.6383,148.7081,14704.0
2022-12-05 11:40:00,149.36,149.92,149.3,149.69,10886.0,148.7579,149.3156,148.6981,149.0865,10886.0
2022-12-05 11:50:00,149.65,149.77,149.28,149.28,8021.0,149.0467,149.1662,148.6782,148.6782,8021.0
2022-12-05 12:00:00,149.28,149.9,149.2,149.9,2649.0,148.6782,149.2957,148.5985,149.2957,2649.0
2022-12-05 12:10:00,150.0,150.43,149.96,150.41,5981.0,149.3953,149.8236,149.3554,149.8036,5981.0
2022-12-05 12:20:00,150.46,150.89,150.42,150.61,5659.0,149.8534,150.2817,149.8136,150.0028,5659.0
2022-12-05 12:30:00,150.59,150.81,150.2,150.41,6856.0,149.9829,150.202,149.5945,149.8036,6856.0
2022-12-05 12:40:00,150.53,151.06,150.53,150.86,5332.0,149.9231,150.451,149.9231,150.2518,5332.0
2022-12-05 12:50:00,150.88,150.97,150.55,150.72,2627.0,150.2717,150.3614,149.9431,150.1124,2627.0
2022-12-05 13:00:00,150.71,150.84,150.49,150.52,6464.0,150.1024,150.2319,149.8833,149.9132,6464.0
2022-12-05 13:10:00,150.55,150.76,150.5,150.53,7444.0,149.9431,150.1522,149.8933,149.9231,7444.0
2022-12-05 13:20:00,150.52,150.52,149.94,149.96,7759.0,149.9132,149.9132,149.3355,149.3554,7759.0
2022-12-05 13:30:00,150.18,150.38,150.06,150.38,3356.0,149.5746,149.7738,149.455,149.7738,3356.0
2022-12-05 13:40:00,150.4,150.54,150.2,150.39,3775.0,149.7937,149.9331,149.5945,149.7837,3775.0
2022-12-05 13:50:00,150.38,150.51,150.01,150.01,13706.0,149.7738,149.9032,149.4052,149.4052,13706.0
2022-12-05 14:00:00,150.06,150.06,149.75,149.75,7001.0,149.455,149.455,149.1463,149.1463,7001.0
2022-12-05 14:10:00,149.76,150.16,149.71,150.08,6882.0,149.1563,149.5546,149.1065,149.475,6882.0
2022-12-05 14:20:00,150.11,150.16,149.77,149.89,3453.0,149.5048,149.5546,149.1662,149.2857,3453.0
2022-12-05 14:30:00,149.72,150.0,149.72,149.94,4279.0,149.1164,149.3953,149.1164,149.3355,4279.0
2022-12-05 14:40:00,149.85,149.85,149.62,149.85,4240.0,149.2459,149.2459,149.0168,149.2459,4240.0
2022-12-05 14:50:00,149.9,150.26,149.87,150.2,4784.0,149.2957,149.6542,149.2658,149.5945,4784.0
2022-12-05 15:00:00,150.26,150.55,150.15,150.43,5338.0,149.6542,149.9431,149.5447,149.8236,5338.0
2022-12-05 15:10:00,150.42,150.67,150.34,150.51,5293.0,149.8136,150.0626,149.7339,149.9032,5293.0
2022-12-05 15:20:00,150.61,150.78,150.58,150.7,11026.0,150.0028,150.1721,149.9729,150.0925,11026.0
2022-12-05 15:30:00,150.71,151.08,150.71,150.92,11236.0,150.1024,150.4709,150.1024,150.3116,11236.0
2022-12-05 15:40:00,150.92,151.26,150.89,151.12,20786.0,150.3116,150.6502,150.2817,150.5108,20786.0
2022-12-05 15:50:00,151.17,151.27,150.78,150.81,64242.0,150.5606,150.6602,150.1721,150.202,64242.0
2022-12-06 09:30:00,151.23,151.83,150.86,151.63,7720.0,150.6203,151.2179,150.2518,151.0187,7720.0
2022-12-06 09:40:00,151.61,151.65,151.03,151.43,4559.0,150.9988,151.0386,150.4211,150.8195,4559.0
2022-12-06 09:50:00,151.3,151.56,151.19,151.19,3510.0,150.69,150.949,150.5805,150.5805,3510.0
2022-12-06 10:00:00,151.09,151.44,151.08,151.41,4902.0,150.4809,150.8295,150.4709,150.7996,4902.0
2022-12-06 10:10:00,151.38,152.0,151.36,152.0,10806.0,150.7697,151.3872,150.7498,151.3872,10806.0
2022-12-06 10:20:00,151.94,152.18,151.29,151.29,3309.0,151.3275,151.5665,150.6801,150.6801,3309.0
2022-12-06 10:30:00,151.34,151.34,150.57,150.57,6404.0,150.7299,150.7299,149.963,149.963,6404.0
2022-12-06 10:40:00,150.55,151.09,150.4,151.0,3028.0,149.9431,150.4809,149.7937,150.3913,3028.0
2022-12-06 10:50:00,150.93,151.09,150.72,150.88,2427.0,150.3215,150.4809,150.1124,150.2717,2427.0
2022-12-06 11:00:00,150.86,151.05,150.76,150.84,2607.0,150.2518,150.4411,150.1522,150.2319,2607.0
2022-12-06 11:10:00,150.85,150.95,150.3,150.36,2960.0,150.2419,150.3415,149.6941,149.7538,2960.0
2022-12-06 11:20:00,150.39,150.64,150.38,150.59,1612.0,149.7837,150.0327,149.7738,149.9829,1612.0
2022-12-06 11:30:00,150.68,150.89,150.68,150.76,1497.0,150.0725,150.2817,150.0725,150.1522,1497.0
2022-12-06 11:40:00,150.74,150.95,150.72,150.93,1617.0,150.1323,150.3415,150.1124,150.3215,1617.0
2022-12-06 11:50:00,150.86,150.92,150.64,150.77,14268.0,150.2518,150.3116,150.0327,150.1622,14268.0
2022-12-06 12:00:00,150.75,150.9,150.71,150.77,6206.0,150.1423,150.2917,150.1024,150.1622,6206.0
2022-12-06 12:10:00,150.75,150.75,150.01,150.06,4005.0,150.1423,150.1423,149.4052,149.455,4005.0
2022-12-06 12:20:00,150.18,150.25,150.12,150.13,1407.0,149.5746,149.6443,149.5148,149.5248,1407.0
2022-12-06 12:30:00,150.11,150.11,150.03,150.1,971.0,149.5048,149.5048,149.4252,149.4949,971.0
2022-12-06 12:40:00,150.15,150.52,150.07,150.37,3097.0,149.5447,149.9132,149.465,149.7638,3097.0
2022-12-06 12:50:00,150.4,150.4,150.21,150.21,3163.0,149.7937,149.7937,149.6044,149.6044,3163.0
2022-12-06 13:00:00,150.25,150.28,149.66,149.7,4099.0,149.6443,149.6742,149.0567,149.0965,4099.0
2022-12-06 13:10:00,149.64,149.78,149.53,149.56,2617.0,149.0367,149.1762,148.9272,148.9571,2617.0
2022-12-06 13:20:00,149.56,149.56,149.32,149.39,2862.0,148.9571,148.9571,148.718,148.7877,2862.0
2022-12-06 13:30:00,149.38,149.46,149.24,149.46,4349.0,148.7778,148.8575,148.6383,148.8575,4349.0
2022-12-06 13:40:00,149.48,149.7,149.46,149.48,2751.0,148.8774,149.0965,148.8575,148.8774,2751.0
2022-12-06 13:50:00,149.48,149.48,149.22,149.4,2502.0,148.8774,148.8774,148.6184,148.7977,2502.0
2022-12-06 14:00:00,149.38,149.38,149.1,149.16,4708.0,148.7778,148.7778,148.4989,148.5587,4708.0
2022-12-06 14:10:00,149.15,149.24,148.97,149.18,2946.0,148.5487,148.6383,148.3694,148.5786,2946.0
2022-12-06 14:20:00,149.16,149.29,149.1,149.16,2709.0,148.5587,148.6881,148.4989,148.5587,2709.0
2022-12-06 14:30:00,149.15,149.2,149.04,149.19,4605.0,148.5487,148.5985,148.4392,148.5885,4605.0
2022-12-06 14:40:00,149.29,149.41,149.29,149.36,2952.0,148.6881,148.8077,148.6881,148.7579,2952.0
2022-12-06 14:50:00,149.32,149.61,149.27,149.49,3400.0,148.718,149.0069,148.6682,148.8873,3400.0
2022-12-06 15:00:00,149.52,149.67,149.52,149.63,4444.0,148.9172,149.0666,148.9172,149.0268,4444.0
2022-12-06 15:10:00,149.6,149.6,149.27,149.33,4723.0,148.9969,148.9969,148.6682,148.728,4723.0
2022-12-06 15:20:00,149.33,149.54,149.14,149.22,3590.0,148.728,148.9371,148.5388,148.6184,3590.0
2022-12-06 15:30:00,149.22,149.59,149.21,149.31,8791.0,148.6184,148.9869,148.6085,148.7081,8791.0
2022-12-06 15:40:00,149.34,149.49,149.1,149.46,27973.0,148.7379,148.8873,148.4989,148.8575,27973.0
2022-12-06 15:50:00,149.4,149.66,149.23,149.64,49650.0,148.7977,149.0567,148.6284,149.0367,49650.0
2022-12-07 09:30:00,149.29,150.9,148.96,150.27,15823.0,148.6881,150.2917,148.3595,149.6642,15823.0
2022-12-07 09:40:00,150.4,150.41,149.26,149.26,6679.0,149.7937,149.8036,148.6583,148.6583,6679.0
2022-12-07 09:50:00,149.41,149.86,149.29,149.67,8052.0,148.8077,149.2558,148.6881,149.0666,8052.0
2022-12-07 10:00:00,149.69,149.87,149.32,149.37,3845.0,149.0865,149.2658,148.718,148.7678,3845.0
2022-12-07 10:10:00,149.24,149.52,148.98,149.11,3175.0,148.6383,148.9172,148.3794,148.5089,3175.0
2022-12-07 10:20:00,149.32,149.74,149.08,149.74,2846.0,148.718,149.1363,148.479,149.1363,2846.0
2022-12-07 10:30:00,150.16,150.2,149.91,150.01,3128.0,149.5546,149.5945,149.3056,149.4052,3128.0
2022-12-07 10:40:00,150.06,150.31,149.97,150.28,7604.0,149.455,149.704,149.3654,149.6742,7604.0
2022-12-07 10:50:00,150.22,150.53,150.2,150.36,5316.0,149.6144,149.9231,149.5945,149.7538,5316.0
2022-12-07 11:00:00,150.37,150.46,150.01,150.01,6706.0,149.7638,149.8534,149.4052,149.4052,6706.0
2022-12-07 11:10:00,149.92,150.21,149.92,150.15,3563.0,149.3156,149.6044,149.3156,149.5447,3563.0
2022-12-07 11:20:00,150.11,150.12,149.7,149.89,3128.0,149.5048,149.5148,149.0965,149.2857,3128.0
2022-12-07 11:30:00,149.87,150.04,149.82,149.94,3316.0,149.2658,149.4351,149.216,149.3355,3316.0
2022-12-07 11:40:00,150.0,150.0,149.82,149.82,1908.0,149.3953,149.3953,149.216,149.216,1908.0
2022-12-07 11:50:00,149.8,149.82,149.49,149.76,2861.0,149.1961,149.216,148.8873,149.1563,2861.0
2022-12-07 12:00:00,149.68,149.8,149.45,149.66,7561.0,149.0766,149.1961,148.8475,149.0567,7561.0
2022-12-07 12:10:00,149.62,149.77,149.43,149.62,5301.0,149.0168,149.1662,148.8276,149.0168,5301.0
2022-12-07 12:20:00,149.71,149.71,149.49,149.49,2199.0,149.1065,149.1065,148.8873,148.8873,2199.0
2022-12-07 12:30:00,149.55,149.58,149.46,149.47,4315.0,148.9471,148.977,148.8575,148.8674,4315.0
2022-12-07 12:40:00,149.53,149.77,149.47,149.72,4064.0,148.9272,149.1662,148.8674,149.1164,4064.0
2022-12-07 12:50:00,149.68,149.68,149.22,149.28,5694.0,149.0766,149.0766,148.6184,148.6782,5694.0
2022-12-07 13:00:00,149.28,149.28,148.65,148.83,7678.0,148.6782,148.6782,148.0507,148.23,7678.0
2022-12-07 13:10:00,148.9,149.22,148.8,149.21,8062.0,148.2997,148.6184,148.2001,148.6085,8062.0
2022-12-07 13:20:00,149.24,149.24,148.98,149.15,2783.0,148.6383,148.6383,148.3794,148.5487,2783.0
2022-12-07 13:30:00,149.2,149.43,149.19,149.39,3851.0,148.5985,148.8276,148.5885,148.7877,3851.0
2022-12-07 13:40:00,149.39,149.72,149.37,149.68,3137.0,148.7877,149.1164,148.7678,149.0766,3137.0
2022-12-07 13:50:00,149.64,149.64,149.19,149.21,11627.0,149.0367,149.0367,148.5885,148.6085,11627.0
2022-12-07 14:00:00,149.31,149.32,148.9,148.99,1433.0,148.7081,148.718,148.2997,148.3894,1433.0
2022-12-07 14:10:00,148.91,149.13,148.91,149.12,2421.0,148.3097,148.5288,148.3097,148.5188,2421.0
2022-12-07 14:20:00,149.05,149.11,148.73,149.11,6475.0,148.4491,148.5089,148.1304,148.5089,6475.0
2022-12-07 14:30:00,149.06,149.45,149.01,149.45,1731.0,148.4591,148.8475,148.4093,148.8475,1731.0
2022-12-07 14:40:00,149.38,149.64,149.31,149.43,4017.0,148.7778,149.0367,148.7081,148.8276,4017.0
2022-12-07 14:50:00,149.33,149.44,149.07,149.28,5500.0,148.728,148.8375,148.469,148.6782,5500.0
2022-12-07 15:00:00,149.38,149.44,148.7,148.7,9236.0,148.7778,148.8375,148.1005,148.1005,9236.0
2022-12-07 15:10:00,148.7,148.77,148.53,148.53,7191.0,148.1005,148.1702,147.9312,147.9312,7191.0
2022-12-07 15:20:00,148.52,148.65,148.37,148.65,5175.0,147.9213,148.0507,147.7719,148.0507,5175.0
2022-12-07 15:30:00,148.6,148.81,148.58,148.64,17210.0,148.0009,148.2101,147.981,148.0408,17210.0
2022-12-07 15:40:00,148.69,148.74,148.26,148.38,17814.0,148.0906,148.1404,147.6623,147.7818,17814.0
2022-12-07 15:50:00,148.31,148.47,148.08,148.28,77193.0,147.7121,147.8715,147.483,147.6822,77193.0
2022-12-08 09:30:00,150.07,150.14,148.97,150.09,11885.0,149.465,149.5347,148.3694,149.4849,11885.0
2022-12-08 09:40:00,150.25,150.56,149.82,149.99,8352.0,149.6443,149.953,149.216,149.3853,8352.0
2022-12-08 09:50:00,149.96,150.24,149.95,150.06,8807.0,149.3554,149.6343,149.3455,149.455,8807.0
2022-12-08 10:00:00,150.51,151.0,150.38,150.99,6160.0,149.9032,150.3913,149.7738,150.3813,6160.0
2022-12-08 10:10:00,150.92,151.26,150.51,150.91,6098.0,150.3116,150.6502,149.9032,150.3016,6098.0
2022-12-08 10:20:00,150.92,151.41,150.92,151.33,4116.0,150.3116,150.7996,150.3116,150.7199,4116.0
2022-12-08 10:30:00,151.32,151.33,150.91,151.33,8170.0,150.71,150.7199,150.3016,150.7199,8170.0
2022-12-08 10:40:00,151.34,151.34,151.01,151.29,2900.0,150.7299,150.7299,150.4012,150.6801,2900.0
2022-12-08 10:50:00,151.31,151.34,151.08,151.08,1900.0,150.7,150.7299,150.4709,150.4709,1900.0
2022-12-08 11:00:00,151.0,151.12,150.41,150.52,10262.0,150.3913,150.5108,149.8036,149.9132,10262.0
2022-12-08 11:10:00,150.5,150.65,150.28,150.39,10540.0,149.8933,150.0427,149.6742,149.7837,10540.0
2022-12-08 11:20:00,150.39,150.98,150.37,150.94,6065.0,149.7837,150.3713,149.7638,150.3315,6065.0
2022-12-08 11:30:00,151.09,151.19,150.81,151.19,5787.0,150.4809,150.5805,150.202,150.5805,5787.0
2022-12-08 11:40:00,151.11,151.48,151.1,151.4,6652.0,150.5008,150.8693,150.4908,150.7896,6652.0
2022-12-08 11:50:00,151.35,151.35,151.12,151.12,3717.0,150.7398,150.7398,150.5108,150.5108,3717.0
2022-12-08 12:00:00,151.04,151.2,150.95,151.2,3349.0,150.4311,150.5904,150.3415,150.5904,3349.0
2022-12-08 12:10:00,151.35,151.37,151.2,151.29,2491.0,150.7398,150.7598,150.5904,150.6801,2491.0
2022-12-08 12:20:00,151.26,151.36,151.11,151.18,3778.0,150.6502,150.7498,150.5008,150.5705,3778.0
2022-12-08 12:30:00,151.15,151.19,150.8,150.83,5726.0,150.5406,150.5805,150.1921,150.2219,5726.0
2022-12-08 12:40:00,150.87,151.01,150.71,150.74,5741.0,150.2618,150.4012,150.1024,150.1323,5741.0
2022-12-08 12:50:00,150.81,150.97,150.81,150.93,5046.0,150.202,150.3614,150.202,150.3215,5046.0
2022-12-08 13:00:00,150.92,151.11,150.91,151.11,4611.0,150.3116,150.5008,150.3016,150.5008,4611.0
2022-12-08 13:10:00,151.12,151.12,150.85,151.1,5491.0,150.5108,150.5108,150.2419,150.4908,5491.0
2022-12-08 13:20:00,150.98,151.2,150.89,151.19,5685.0,150.3713,150.5904,150.2817,150.5805,5685.0
2022-12-08 13:30:00,151.23,151.37,151.15,151.37,6552.0,150.6203,150.7598,150.5406,150.7598,6552.0
2022-12-08 13:40:00,151.37,151.56,151.36,151.41,6666.0,150.7598,150.949,150.7498,150.7996,6666.0
2022-12-08 13:50:00,151.48,151.48,151.19,151.27,3066.0,150.8693,150.8693,150.5805,150.6602,3066.0
2022-12-08 14:00:00,151.18,151.22,150.53,150.79,6213.0,150.5705,150.6104,149.9231,150.1821,6213.0
2022-12-08 14:10:00,150.81,150.89,150.64,150.84,6468.0,150.202,150.2817,150.0327,150.2319,6468.0
2022-12-08 14:20:00,150.94,151.02,150.78,150.83,3342.0,150.3315,150.4112,150.1721,150.2219,3342.0
2022-12-08 14:30:00,150.77,150.86,150.55,150.84,4076.0,150.1622,150.2518,149.9431,150.2319,4076.0
2022-12-08 14:40:00,150.87,150.93,150.72,150.72,3413.0,150.2618,150.3215,150.1124,150.1124,3413.0
2022-12-08 14:50:00,150.7,150.82,150.31,150.71,10932.0,150.0925,150.212,149.704,150.1024,10932.0
2022-12-08 15:00:00,150.72,150.72,150.5,150.7,4407.0,150.1124,150.1124,149.8933,150.0925,4407.0
2022-12-08 15:10:00,150.65,150.83,150.64,150.77,4915.0,150.0427,150.2219,150.0327,150.1622,4915.0
2022-12-08 15:20:00,150.75,151.0,150.7,150.99,6408.0,150.1423,150.3913,150.0925,150.3813,6408.0
2022-12-08 15:30:00,150.94,151.06,150.83,150.83,5983.0,150.3315,150.451,150.2219,150.2219,5983.0
2022-12-08 15:40:00,150.87,150.9,150.43,150.52,14157.0,150.2618,150.2917,149.8236,149.9132,14157.0
2022-12-08 15:50:00,150.55,150.61,150.25,150.33,83181.0,149.9431,150.0028,149.6443,149.724,83181.0
2022-12-09 09:30:00,150.49,151.08,149.69,150.6,15430.0,149.8833,150.4709,149.0865,149.9929,15430.0
2022-12-09 09:40:00,150.59,150.59,150.0,150.11,10508.0,149.9829,149.9829,149.3953,149.5048,10508.0
2022-12-09 09:50:00,149.99,150.6,149.92,150.6,6011.0,149.3853,149.9929,149.3156,149.9929,6011.0
2022-12-09 10:00:00,150.6,151.33,150.38,151.08,25809.0,149.9929,150.7199,149.7738,150.4709,25809.0
2022-12-09 10:10:00,150.88,151.26,150.68,151.26,2187.0,150.2717,150.6502,150.0725,150.6502,2187.0
2022-12-09 10:20:00,151.09,151.4,151.09,151.4,1869.0,150.4809,150.7896,150.4809,150.7896,1869.0
2022-12-09 10:30:00,151.62,151.67,151.1,151.19,5847.0,151.0088,151.0586,150.4908,150.5805,5847.0
2022-12-09 10:40:00,151.17,151.17,150.37,150.6,6561.0,150.5606,150.5606,149.7638,149.9929,6561.0
2022-12-09 10:50:00,150.51,150.88,150.49,150.84,6627.0,149.9032,150.2717,149.8833,150.2319,6627.0
2022-12-09 11:00:00,150.9,151.16,150.62,150.62,3374.0,150.2917,150.5506,150.0128,150.0128,3374.0
2022-12-09 11:10:00,150.61,150.8,150.43,150.63,6897.0,150.0028,150.1921,149.8236,150.0227,6897.0
2022-12-09 11:20:00,150.66,150.74,150.48,150.55,5511.0,150.0526,150.1323,149.8733,149.9431,5511.0
2022-12-09 11:30:00,150.55,150.68,150.5,150.57,13773.0,149.9431,150.0725,149.8933,149.963,13773.0
2022-12-09 11:40:00,150.52,150.53,150.0,150.46,30416.0,149.9132,149.9231,149.3953,149.8534,30416.0
2022-12-09 11:50:00,150.49,150.62,150.48,150.55,5511.0,149.8833,150.0128,149.8733,149.9431,5511.0
2022-12-09 12:00:00,150.51,150.64,150.46,150.49,5349.0,149.9032,150.0327,149.8534,149.8833,5349.0
2022-12-09 12:10:00,150.55,150.69,150.33,150.47,20327.0,149.9431,150.0825,149.724,149.8634,20327.0
2022-12-09 12:20:00,150.47,150.47,150.2,150.38,14365.0,149.8634,149.8634,149.5945,149.7738,14365.0
2022-12-09 12:30:00,150.38,150.57,150.35,150.51,4250.0,149.7738,149.963,149.7439,149.9032,4250.0
2022-12-09 12:40:00,150.49,150.56,150.02,150.02,8150.0,149.8833,149.953,149.4152,149.4152,8150.0
2022-12-09 12:50:00,150.02,150.05,149.51,149.51,5567.0,149.4152,149.4451,148.9073,148.9073,5567.0
2022-12-09 13:00:00,149.33,149.37,149.13,149.19,6910.0,148.728,148.7678,148.5288,148.5885,6910.0
2022-12-09 13:10:00,149.13,149.59,149.13,149.53,4363.0,148.5288,148.9869,148.5288,148.9272,4363.0
2022-12-09 13:20:00,149.45,149.5,149.12,149.14,5553.0,148.8475,148.8973,148.5188,148.5388,5553.0
2022-12-09 13:30:00,149.07,149.31,149.02,149.17,5369.0,148.469,148.7081,148.4192,148.5686,5369.0
2022-12-09 13:40:00,149.17,149.18,148.98,149.08,4884.0,148.5686,148.5786,148.3794,148.479,4884.0
2022-12-09 13:50:00,149.05,149.05,148.55,148.68,6544.0,148.4491,148.4491,147.9511,148.0806,6544.0
2022-12-09 14:00:00,148.75,148.75,148.23,148.36,4313.0,148.1503,148.1503,147.6324,147.7619,4313.0
2022-12-09 14:10:00,148.35,148.94,148.24,148.77,12349.0,147.7519,148.3396,147.6424,148.1702,12349.0
2022-12-09 14:20:00,148.83,148.83,148.59,148.75,4794.0,148.23,148.23,147.991,148.1503,4794.0
2022-12-09 14:30:00,148.67,148.95,148.59,148.89,5251.0,148.0706,148.3495,147.991,148.2898,5251.0
2022-12-09 14:40:00,148.93,149.09,148.71,149.09,5646.0,148.3296,148.489,148.1105,148.489,5646.0
2022-12-09 14:50:00,149.09,149.23,149.03,149.13,6574.0,148.489,148.6284,148.4292,148.5288,6574.0
2022-12-09 15:00:00,149.09,149.17,149.01,149.04,6910.0,148.489,148.5686,148.4093,148.4392,6910.0
2022-12-09 15:10:00,149.0,149.14,148.94,149.0,9735.0,148.3993,148.5388,148.3396,148.3993,9735.0
2022-12-09 15:20:00,148.96,148.96,148.67,148.67,8883.0,148.3595,148.3595,148.0706,148.0706,8883.0
2022-12-09 15:30:00,148.63,148.63,148.23,148.23,11155.0,148.0308,148.0308,147.6324,147.6324,11155.0
2022-12-09 15:40:00,148.25,148.4,148.19,148.21,14956.0,147.6523,147.8017,147.5926,147.6125,14956.0
2022-12-09 15:50:00,148.18,148.2,147.85,148.11,60612.0,147.5826,147.6025,147.254,147.5129,60612.0
2022-12-12 09:30:00,148.66,149.34,148.34,148.77,12459.0,148.0607,148.7379,147.742,148.1702,12459.0
2022-12-12 09:40:00,148.65,149.02,148.46,149.0,5200.0,148.0507,148.4192,147.8615,148.3993,5200.0
2022-12-12 09:50:00,149.0,149.06,148.72,148.81,5252.0,148.3993,148.4591,148.1204,148.2101,5252.0
2022-12-12 10:00:00,148.8,149.35,148.71,149.3,10459.0,148.2001,148.7479,148.1105,148.6981,10459.0
2022-12-12 10:10:00,149.4,149.4,148.54,148.76,10666.0,148.7977,148.7977,147.9412,148.1603,10666.0
2022-12-12 10:20:00,149.0,149.11,148.94,149.1,4390.0,148.3993,148.5089,148.3396,148.4989,4390.0
2022-12-12 10:30:00,149.04,149.38,149.01,149.11,5547.0,148.4392,148.7778,148.4093,148.5089,5547.0
2022-12-12 10:40:00,149.09,149.56,149.09,149.35,10003.0,148.489,148.9571,148.489,148.7479,10003.0
2022-12-12 10:50:00,149.3,149.42,149.14,149.22,4221.0,148.6981,148.8176,148.5388,148.6184,4221.0
2022-12-12 11:00:00,149.19,149.58,149.09,149.49,6680.0,148.5885,148.977,148.489,148.8873,6680.0
2022-12-12 11:10:00,149.22,149.29,149.14,149.18,2400.0,148.6184,148.6881,148.5388,148.5786,2400.0
2022-12-12 11:20:00,149.25,149.79,149.25,149.72,3365.0,148.6483,149.1861,148.6483,149.1164,3365.0
2022-12-12 11:30:00,149.82,150.06,149.65,150.0,3093.0,149.216,149.455,149.0467,149.3953,3093.0
2022-12-12 11:40:00,150.05,150.18,149.95,150.0,4365.0,149.4451,149.5746,149.3455,149.3953,4365.0
2022-12-12 11:50:00,149.99,150.18,149.92,150.18,2655.0,149.3853,149.5746,149.3156,149.5746,2655.0
2022-12-12 12:00:00,150.26,150.43,150.05,150.12,5533.0,149.6542,149.8236,149.4451,149.5148,5533.0
2022-12-12 12:10:00,149.98,150.04,149.86,149.88,2847.0,149.3754,149.4351,149.2558,149.2758,2847.0
2022-12-12 12:20:00,149.87,149.87,149.54,149.72,2774.0,149.2658,149.2658,148.9371,149.1164,2774.0
2022-12-12 12:30:00,149.77,149.77,149.56,149.61,1319.0,149.1662,149.1662,148.9571,149.0069,1319.0
2022-12-12 12:40:00,149.67,149.72,149.55,149.72,2718.0,149.0666,149.1164,148.9471,149.1164,2718.0
2022-12-12 12:50:00,149.73,150.0,149.7,149.91,3848.0,149.1264,149.3953,149.0965,149.3056,3848.0
2022-12-12 13:00:00,149.89,149.94,149.17,149.51,4250.0,149.2857,149.3355,148.5686,148.9073,4250.0
2022-12-12 13:10:00,149.43,149.43,149.09,149.28,1738.0,148.8276,148.8276,148.489,148.6782,1738.0
2022-12-12 13:20:00,149.28,149.28,148.93,149.02,3345.0,148.6782,148.6782,148.3296,148.4192,3345.0
2022-12-12 13:30:00,149.03,149.2,149.02,149.13,4053.0,148.4292,148.5985,148.4192,148.5288,4053.0
2022-12-12 13:40:00,149.17,149.26,149.05,149.1,4278.0,148.5686,148.6583,148.4491,148.4989,4278.0
2022-12-12 13:50:00,149.1,149.11,148.74,148.94,7853.0,148.4989,148.5089,148.1404,148.3396,7853.0
2022-12-12 14:00:00,149.04,149.37,148.85,148.85,5743.0,148.4392,148.7678,148.2499,148.2499,5743.0
2022-12-12 14:10:00,148.86,148.91,148.78,148.79,2847.0,148.2599,148.3097,148.1802,148.1902,2847.0
2022-12-12 14:20:00,148.77,148.77,148.57,148.69,3397.0,148.1702,148.1702,147.971,148.0906,3397.0
2022-12-12 14:30:00,148.65,148.73,148.57,148.59,4237.0,148.0507,148.1304,147.971,147.991,4237.0
2022-12-12 14:40:00,148.65,148.88,148.63,148.83,3366.0,148.0507,148.2798,148.0308,148.23,3366.0
2022-12-12 14:50:00,148.84,149.33,148.83,149.21,7132.0,148.24,148.728,148.23,148.6085,7132.0
2022-12-12 15:00:00,149.21,149.53,149.21,149.53,5382.0,148.6085,148.9272,148.6085,148.9272,5382.0
2022-12-12 15:10:00,149.56,149.68,149.41,149.45,5709.0,148.9571,149.0766,148.8077,148.8475,5709.0
2022-12-12 15:20:00,149.48,149.68,149.25,149.64,11283.0,148.8774,149.0766,148.6483,149.0367,11283.0
2022-12-12 15:30:00,149.61,149.99,149.53,149.98,6983.0,149.0069,149.3853,148.9272,149.3754,6983.0
2022-12-12 15:40:00,149.93,149.96,149.7,149.84,10353.0,149.3256,149.3554,149.0965,149.2359,10353.0
2022-12-12 15:50:00,149.83,150.29,149.69,150.24,42245.0,149.226,149.6841,149.0865,149.6343,42245.0
2022-12-13 09:30:00,154.88,155.0,151.33,151.33,17439.0,154.2556,154.3751,150.7199,150.7199,17439.0
2022-12-13 09:40:00,151.29,153.48,151.29,153.05,16602.0,150.6801,152.8613,150.6801,152.433,16602.0
2022-12-13 09:50:00,153.13,154.36,153.04,153.28,9097.0,152.5127,153.7377,152.423,152.6621,9097.0
2022-12-13 10:00:00,153.28,154.55,153.28,154.27,22924.0,152.6621,153.9269,152.6621,153.6481,22924.0
2022-12-13 10:10:00,154.25,154.25,152.69,152.83,7854.0,153.6282,153.6282,152.0744,152.2139,7854.0
2022-12-13 10:20:00,152.74,152.74,152.12,152.49,6794.0,152.1242,152.1242,151.5067,151.8752,6794.0
2022-12-13 10:30:00,152.48,152.97,152.16,152.23,7192.0,151.8653,152.3533,151.5466,151.6163,7192.0
2022-12-13 10:40:00,152.09,152.8,151.89,152.32,6734.0,151.4769,152.184,151.2777,151.7059,6734.0
2022-12-13 10:50:00,152.25,152.26,151.88,152.03,2756.0,151.6362,151.6462,151.2677,151.4171,2756.0
2022-12-13 11:00:00,152.18,152.34,151.81,151.95,15012.0,151.5665,151.7259,151.198,151.3374,15012.0
2022-12-13 11:10:00,152.06,152.58,151.88,151.88,14791.0,151.447,151.9649,151.2677,151.2677,14791.0
2022-12-13 11:20:00,151.96,152.2,151.82,152.07,14200.0,151.3474,151.5864,151.2079,151.4569,14200.0
2022-12-13 11:30:00,152.06,152.62,152.06,152.24,31562.0,151.447,152.0047,151.447,151.6263,31562.0
2022-12-13 11:40:00,152.27,152.62,152.05,152.19,5624.0,151.6561,152.0047,151.437,151.5765,5624.0
2022-12-13 11:50:00,152.1,152.48,152.01,152.28,9391.0,151.4868,151.8653,151.3972,151.6661,9391.0
2022-12-13 12:00:00,152.28,152.28,151.45,151.45,17527.0,151.6661,151.6661,150.8394,150.8394,17527.0
2022-12-13 12:10:00,151.35,151.35,150.37,150.48,13928.0,150.7398,150.7398,149.7638,149.8733,13928.0
2022-12-13 12:20:00,150.23,151.09,150.21,150.96,14686.0,149.6244,150.4809,149.6044,150.3514,14686.0
2022-12-13 12:30:00,150.91,151.36,150.91,151.31,5068.0,150.3016,150.7498,150.3016,150.7,5068.0
2022-12-13 12:40:00,151.41,151.99,150.92,150.94,16108.0,150.7996,151.3773,150.3116,150.3315,16108.0
2022-12-13 12:50:00,151.03,151.05,150.88,151.02,2739.0,150.4211,150.4411,150.2717,150.4112,2739.0
2022-12-13 13:00:00,151.15,151.47,151.15,151.26,3489.0,150.5406,150.8594,150.5406,150.6502,3489.0
2022-12-13 13:10:00,151.32,151.89,151.32,151.89,4185.0,150.71,151.2777,150.71,151.2777,4185.0
2022-12-13 13:20:00,151.94,152.28,151.9,151.91,4279.0,151.3275,151.6661,151.2876,151.2976,4279.0
2022-12-13 13:30:00,151.99,152.02,151.82,151.94,7359.0,151.3773,151.4071,151.2079,151.3275,7359.0
2022-12-13 13:40:00,151.91,152.07,151.76,152.0,22213.0,151.2976,151.4569,151.1482,151.3872,22213.0
2022-12-13 13:50:00,151.87,152.05,151.6,152.01,17220.0,151.2577,151.437,150.9888,151.3972,17220.0
2022-12-13 14:00:00,152.04,152.05,151.62,151.62,34174.0,151.4271,151.437,151.0088,151.0088,34174.0
2022-12-13 14:10:00,151.71,151.92,151.54,151.59,10674.0,151.0984,151.3075,150.9291,150.9789,10674.0
2022-12-13 14:20:00,151.59,151.74,151.53,151.62,6675.0,150.9789,151.1283,150.9191,151.0088,6675.0
2022-12-13 14:30:00,151.6,152.02,151.45,152.0,8440.0,150.9888,151.4071,150.8394,151.3872,8440.0
2022-12-13 14:40:00,151.97,152.75,151.96,152.36,21954.0,151.3573,152.1342,151.3474,151.7458,21954.0
2022-12-13 14:50:00,152.38,152.42,151.94,152.26,17380.0,151.7657,151.8055,151.3275,151.6462,17380.0
2022-12-13 15:00:00,152.2,152.21,151.58,151.86,15073.0,151.5864,151.5964,150.9689,151.2478,15073.0
2022-12-13 15:10:00,151.93,152.25,151.86,152.22,7593.0,151.3175,151.6362,151.2478,151.6063,7593.0
2022-12-13 15:20:00,152.16,152.47,152.11,152.34,15678.0,151.5466,151.8553,151.4968,151.7259,15678.0
2022-12-13 15:30:00,152.4,152.73,152.16,152.18,35998.0,151.7856,152.1143,151.5466,151.5665,35998.0
2022-12-13 15:40:00,152.12,152.49,152.0,152.48,20386.0,151.5067,151.8752,151.3872,151.8653,20386.0
2022-12-13 15:50:00,152.52,152.96,152.28,152.6,68878.0,151.9051,152.3434,151.6661,151.9848,68878.0
2022-12-14 09:30:00,153.56,154.36,152.76,153.56,20997.0,152.9409,153.7377,152.1442,152.9409,20997.0
2022-12-14 09:40:00,153.5,153.59,152.9,152.9,4559.0,152.8812,152.9708,152.2836,152.2836,4559.0
2022-12-14 09:50:00,153.22,154.01,153.22,153.62,5346.0,152.6023,153.3891,152.6023,153.0007,5346.0
2022-12-14 10:00:00,153.67,153.67,153.14,153.44,7827.0,153.0505,153.0505,152.5226,152.8214,7827.0
2022-12-14 10:10:00,153.55,153.71,153.25,153.25,6380.0,152.931,153.0903,152.6322,152.6322,6380.0
2022-12-14 10:20:00,153.34,153.65,153.2,153.47,7020.0,152.7218,153.0306,152.5824,152.8513,7020.0
2022-12-14 10:30:00,153.42,154.26,153.42,153.87,15597.0,152.8015,153.6381,152.8015,153.2497,15597.0
2022-12-14 10:40:00,153.87,154.03,153.62,154.0,4839.0,153.2497,153.409,153.0007,153.3792,4839.0
2022-12-14 10:50:00,154.0,154.21,153.89,154.01,5005.0,153.3792,153.5883,153.2696,153.3891,5005.0
2022-12-14 11:00:00,154.07,154.14,153.84,153.91,4460.0,153.4489,153.5186,153.2198,153.2895,4460.0
2022-12-14 11:10:00,153.9,154.16,153.88,154.05,6497.0,153.2796,153.5385,153.2596,153.429,6497.0
2022-12-14 11:20:00,154.16,154.16,153.88,154.05,6459.0,153.5385,153.5385,153.2596,153.429,6459.0
2022-12-14 11:30:00,154.1,154.16,153.48,153.79,16496.0,153.4788,153.5385,152.8613,153.17,16496.0
2022-12-14 11:40:00,153.84,153.9,153.76,153.77,3433.0,153.2198,153.2796,153.1401,153.1501,3433.0
2022-12-14 11:50:00,153.81,153.85,153.57,153.75,2296.0,153.1899,153.2298,152.9509,153.1302,2296.0
2022-12-14 12:00:00,153.69,154.2,153.64,154.08,2795.0,153.0704,153.5784,153.0206,153.4588,2795.0
2022-12-14 12:10:00,154.12,154.17,153.9,154.09,3907.0,153.4987,153.5485,153.2796,153.4688,3907.0
2022-12-14 12:20:00,154.04,154.14,153.86,154.02,2611.0,153.419,153.5186,153.2397,153.3991,2611.0
2022-12-14 12:30:00,154.1,154.15,153.88,154.08,5204.0,153.4788,153.5286,153.2596,153.4588,5204.0
2022-12-14 12:40:00,154.2,154.4,154.2,154.32,2723.0,153.5784,153.7775,153.5784,153.6979,2723.0
2022-12-14 12:50:00,154.3,154.33,153.97,154.19,3639.0,153.6779,153.7078,153.3493,153.5684,3639.0
2022-12-14 13:00:00,154.19,154.34,154.09,154.31,4789.0,153.5684,153.7178,153.4688,153.6879,4789.0
2022-12-14 13:10:00,154.33,154.41,154.2,154.2,3095.0,153.7078,153.7875,153.5784,153.5784,3095.0
2022-12-14 13:20:00,154.23,154.59,154.23,154.25,5775.0,153.6082,153.9668,153.6082,153.6282,5775.0
2022-12-14 13:30:00,154.2,154.46,154.17,154.42,3935.0,153.5784,153.8373,153.5485,153.7975,3935.0
2022-12-14 13:40:00,154.35,154.56,154.31,154.43,2889.0,153.7277,153.9369,153.6879,153.8074,2889.0
2022-12-14 13:50:00,154.36,154.8,154.28,154.76,3357.0,153.7377,154.1759,153.658,154.1361,3357.0
2022-12-14 14:00:00,154.71,154.71,151.84,151.97,13244.0,154.0863,154.0863,151.2279,151.3573,13244.0
2022-12-14 14:10:00,151.98,152.92,151.94,152.87,6532.0,151.3673,152.3035,151.3275,152.2537,6532.0
2022-12-14 14:20:00,152.96,153.48,152.92,153.24,3822.0,152.3434,152.8613,152.3035,152.6222,3822.0
2022-12-14 14:30:00,153.12,153.48,152.0,152.34,9032.0,152.5027,152.8613,151.3872,151.7259,9032.0
2022-12-14 14:40:00,152.43,153.07,152.02,152.62,19541.0,151.8155,152.4529,151.4071,152.0047,19541.0
2022-12-14 14:50:00,152.59,152.7,151.78,152.12,12227.0,151.9748,152.0844,151.1681,151.5067,12227.0
2022-12-14 15:00:00,152.4,152.76,151.69,152.68,19369.0,151.7856,152.1442,151.0785,152.0645,19369.0
2022-12-14 15:10:00,152.78,153.65,152.41,152.48,14508.0,152.1641,153.0306,151.7956,151.8653,14508.0
2022-12-14 15:20:00,152.53,152.65,151.3,151.41,23368.0,151.9151,152.0346,150.69,150.7996,23368.0
2022-12-14 15:30:00,151.38,151.48,150.8,151.14,26994.0,150.7697,150.8693,150.1921,150.5307,26994.0
2022-12-14 15:40:00,151.18,151.6,151.0,151.6,20459.0,150.5705,150.9888,150.3913,150.9888,20459.0
2022-12-14 15:50:00,151.79,152.35,151.67,152.02,124494.0,151.1781,151.7358,151.0586,151.4071,124494.0
2022-12-15 09:30:00,149.31,149.31,144.07,146.05,69755.0,148.7081,148.7081,143.4892,145.4612,69755.0
2022-12-15 09:40:00,146.06,146.41,144.6,146.37,90107.0,145.4712,145.8198,144.0171,145.7799,90107.0
2022-12-15 09:50:00,146.36,146.54,144.85,145.24,10460.0,145.77,145.9492,144.266,144.6545,10460.0
2022-12-15 10:00:00,145.24,147.31,144.95,147.31,17248.0,144.6545,146.7161,144.3656,146.7161,17248.0
2022-12-15 10:10:00,147.31,147.62,146.47,146.47,14566.0,146.7161,147.0249,145.8795,145.8795,14566.0
2022-12-15 10:20:00,146.6,146.97,145.44,146.85,37936.0,146.009,146.3775,144.8537,146.258,37936.0
2022-12-15 10:30:00,146.86,147.25,146.5,147.25,5135.0,146.2679,146.6564,145.9094,146.6564,5135.0
2022-12-15 10:40:00,147.03,147.14,146.18,146.19,34002.0,146.4373,146.5468,145.5907,145.6006,34002.0
2022-12-15 10:50:00,146.04,146.19,145.76,145.88,4914.0,145.4512,145.6006,145.1724,145.2919,4914.0
2022-12-15 11:00:00,145.92,146.07,145.36,145.6,13845.0,145.3317,145.4811,144.774,145.013,13845.0
2022-12-15 11:10:00,145.56,145.62,144.76,145.29,8207.0,144.9732,145.0329,144.1764,144.7043,8207.0
2022-12-15 11:20:00,145.12,145.21,144.67,144.83,33162.0,144.535,144.6246,144.0868,144.2461,33162.0
2022-12-15 11:30:00,144.81,144.93,144.46,144.58,7092.0,144.2262,144.3457,143.8776,143.9971,7092.0
2022-12-15 11:40:00,144.48,144.53,144.14,144.44,8798.0,143.8975,143.9473,143.5589,143.8577,8798.0
2022-12-15 11:50:00,144.45,144.71,144.39,144.63,9559.0,143.8677,144.1266,143.8079,144.0469,9559.0
2022-12-15 12:00:00,144.55,144.77,144.32,144.47,8613.0,143.9673,144.1864,143.7382,143.8876,8613.0
2022-12-15 12:10:00,144.53,144.57,144.18,144.57,22067.0,143.9473,143.9872,143.5987,143.9872,22067.0
2022-12-15 12:20:00,144.53,145.12,143.94,145.12,18114.0,143.9473,144.535,143.3597,144.535,18114.0
2022-12-15 12:30:00,145.14,145.57,145.04,145.29,9396.0,144.5549,144.9831,144.4553,144.7043,9396.0
2022-12-15 12:40:00,145.36,145.77,145.24,145.46,5699.0,144.774,145.1823,144.6545,144.8736,5699.0
2022-12-15 12:50:00,145.47,145.7,145.38,145.7,4962.0,144.8835,145.1126,144.7939,145.1126,4962.0
2022-12-15 13:00:00,145.69,145.69,144.83,144.86,5425.0,145.1027,145.1027,144.2461,144.276,5425.0
2022-12-15 13:10:00,144.87,145.11,144.87,145.1,8270.0,144.286,144.525,144.286,144.515,8270.0
2022-12-15 13:20:00,145.11,145.45,145.09,145.42,7382.0,144.525,144.8636,144.5051,144.8337,7382.0
2022-12-15 13:30:00,145.42,145.52,145.17,145.35,8006.0,144.8337,144.9333,144.5848,144.764,8006.0
2022-12-15 13:40:00,145.31,145.42,144.54,144.62,11198.0,144.7242,144.8337,143.9573,144.037,11198.0
2022-12-15 13:50:00,144.51,145.07,144.51,145.07,24140.0,143.9274,144.4852,143.9274,144.4852,24140.0
2022-12-15 14:00:00,145.05,145.33,144.83,144.83,11856.0,144.4652,144.7441,144.2461,144.2461,11856.0
2022-12-15 14:10:00,144.89,145.09,144.81,145.08,4050.0,144.3059,144.5051,144.2262,144.4951,4050.0
2022-12-15 14:20:00,145.14,145.74,145.14,145.74,7361.0,144.5549,145.1525,144.5549,145.1525,7361.0
2022-12-15 14:30:00,145.68,146.28,145.65,146.25,12406.0,145.0927,145.6903,145.0628,145.6604,12406.0
2022-12-15 14:40:00,146.25,146.33,145.51,145.55,16994.0,145.6604,145.7401,144.9234,144.9632,16994.0
2022-12-15 14:50:00,145.6,145.66,145.15,145.52,12457.0,145.013,145.0728,144.5648,144.9333,12457.0
2022-12-15 15:00:00,145.65,145.88,145.58,145.83,10915.0,145.0628,145.2919,144.9931,145.2421,10915.0
2022-12-15 15:10:00,145.86,145.92,145.18,145.18,13881.0,145.272,145.3317,144.5947,144.5947,13881.0
2022-12-15 15:20:00,145.24,145.5,145.06,145.5,11039.0,144.6545,144.9134,144.4752,144.9134,11039.0
2022-12-15 15:30:00,145.47,145.59,144.95,145.09,23059.0,144.8835,145.0031,144.3656,144.5051,23059.0
2022-12-15 15:40:00,145.09,145.17,144.51,144.64,27739.0,144.5051,144.5848,143.9274,144.0569,27739.0
2022-12-15 15:50:00,144.66,144.87,144.49,144.82,99568.0,144.0768,144.286,143.9075,144.2362,99568.0
2022-12-16 09:30:00,142.9,144.0,142.02,143.34,127307.0,142.3239,143.4195,141.4475,142.7621,127307.0
2022-12-16 09:40:00,143.13,144.2,143.0,144.2,7771.0,142.553,143.6187,142.4235,143.6187,7771.0
2022-12-16 09:50:00,144.16,144.18,143.13,143.36,5841.0,143.5788,143.5987,142.553,142.7821,5841.0
2022-12-16 10:00:00,142.9,143.58,142.68,143.18,10733.0,142.3239,143.0012,142.1048,142.6028,10733.0
2022-12-16 10:10:00,143.18,143.25,142.36,142.79,21562.0,142.6028,142.6725,141.7861,142.2144,21562.0
2022-12-16 10:20:00,142.83,143.0,142.45,142.51,29802.0,142.2542,142.4235,141.8757,141.9355,29802.0
2022-12-16 10:30:00,142.5,142.56,142.03,142.44,14147.0,141.9255,141.9853,141.4574,141.8658,14147.0
2022-12-16 10:40:00,142.51,142.79,142.25,142.47,17241.0,141.9355,142.2144,141.6765,141.8956,17241.0
2022-12-16 10:50:00,142.41,142.41,141.71,142.01,10960.0,141.8359,141.8359,141.1387,141.4375,10960.0
2022-12-16 11:00:00,142.25,142.25,141.82,141.82,8434.0,141.6765,141.6765,141.2483,141.2483,8434.0
2022-12-16 11:10:00,141.9,142.95,141.82,142.66,12799.0,141.3279,142.3737,141.2483,142.0849,12799.0
2022-12-16 11:20:00,142.7,142.94,142.67,142.7,8775.0,142.1247,142.3637,142.0948,142.1247,8775.0
2022-12-16 11:30:00,142.8,143.06,142.72,142.98,5537.0,142.2243,142.4833,142.1446,142.4036,5537.0
2022-12-16 11:40:00,142.99,143.04,142.56,142.56,9977.0,142.4135,142.4633,141.9853,141.9853,9977.0
2022-12-16 11:50:00,142.68,143.01,142.58,142.84,7769.0,142.1048,142.4335,142.0052,142.2641,7769.0
2022-12-16 12:00:00,142.87,143.24,142.87,143.04,3662.0,142.294,142.6625,142.294,142.4633,3662.0
2022-12-16 12:10:00,143.11,143.3,142.91,143.21,4568.0,142.5331,142.7223,142.3339,142.6327,4568.0
2022-12-16 12:20:00,143.22,143.3,143.03,143.23,3765.0,142.6426,142.7223,142.4534,142.6526,3765.0
2022-12-16 12:30:00,143.19,143.19,142.99,143.09,3412.0,142.6127,142.6127,142.4135,142.5131,3412.0
2022-12-16 12:40:00,143.01,143.01,142.45,142.5,4735.0,142.4335,142.4335,141.8757,141.9255,4735.0
2022-12-16 12:50:00,142.73,142.73,142.36,142.42,3391.0,142.1546,142.1546,141.7861,141.8458,3391.0
2022-12-16 13:00:00,142.53,142.63,142.37,142.63,6479.0,141.9554,142.055,141.796,142.055,6479.0
2022-12-16 13:10:00,142.75,142.79,142.63,142.67,1750.0,142.1745,142.2144,142.055,142.0948,1750.0
2022-12-16 13:20:00,142.55,142.64,142.49,142.49,5543.0,141.9753,142.065,141.9156,141.9156,5543.0
2022-12-16 13:30:00,142.5,142.86,142.46,142.72,4803.0,141.9255,142.2841,141.8857,142.1446,4803.0
2022-12-16 13:40:00,142.69,142.98,142.69,142.94,6186.0,142.1148,142.4036,142.1148,142.3637,6186.0
2022-12-16 13:50:00,142.91,143.0,142.83,142.93,3828.0,142.3339,142.4235,142.2542,142.3538,3828.0
2022-12-16 14:00:00,142.92,142.93,142.47,142.86,17019.0,142.3438,142.3538,141.8956,142.2841,17019.0
2022-12-16 14:10:00,142.8,142.94,142.5,142.57,8669.0,142.2243,142.3637,141.9255,141.9952,8669.0
2022-12-16 14:20:00,142.59,142.59,142.04,142.16,18021.0,142.0152,142.0152,141.4674,141.5869,18021.0
2022-12-16 14:30:00,142.13,142.4,142.05,142.37,8012.0,141.557,141.8259,141.4773,141.796,8012.0
2022-12-16 14:40:00,142.38,142.69,142.34,142.69,2949.0,141.806,142.1148,141.7662,142.1148,2949.0
2022-12-16 14:50:00,142.69,143.13,142.6,143.05,3344.0,142.1148,142.553,142.0251,142.4733,3344.0
2022-12-16 15:00:00,143.05,143.11,142.66,142.67,5031.0,142.4733,142.5331,142.0849,142.0948,5031.0
2022-12-16 15:10:00,142.73,143.33,142.68,143.05,6775.0,142.1546,142.7522,142.1048,142.4733,6775.0
2022-12-16 15:20:00,143.12,143.35,143.08,143.25,8208.0,142.543,142.7721,142.5032,142.6725,8208.0
2022-12-16 15:30:00,143.24,143.5,143.24,143.3,8736.0,142.6625,142.9215,142.6625,142.7223,8736.0
2022-12-16 15:40:00,143.24,143.46,143.17,143.38,15315.0,142.6625,142.8816,142.5928,142.802,15315.0
2022-12-16 15:50:00,143.34,143.43,142.81,143.26,105958.0,142.7621,142.8518,142.2343,142.6825,105958.0
2022-12-19 09:30:00,143.98,144.08,143.05,143.63,12808.0,143.3996,143.4992,142.4733,143.051,12808.0
2022-12-19 09:40:00,143.28,143.45,142.45,142.68,6753.0,142.7024,142.8717,141.8757,142.1048,6753.0
2022-12-19 09:50:00,142.69,142.69,142.0,142.44,22336.0,142.1148,142.1148,141.4275,141.8658,22336.0
2022-12-19 10:00:00,142.53,142.61,142.19,142.3,14788.0,141.9554,142.0351,141.6168,141.7263,14788.0
2022-12-19 10:10:00,142.34,143.18,142.33,142.89,3513.0,141.7662,142.6028,141.7562,142.3139,3513.0
2022-12-19 10:20:00,143.35,143.77,143.14,143.63,9555.0,142.7721,143.1904,142.5629,143.051,9555.0
2022-12-19 10:30:00,143.6,143.6,143.05,143.08,7903.0,143.0211,143.0211,142.4733,142.5032,7903.0
2022-12-19 10:40:00,143.13,143.7,143.13,143.7,7490.0,142.553,143.1207,142.553,143.1207,7490.0
2022-12-19 10:50:00,143.77,143.94,143.44,143.61,9210.0,143.1904,143.3597,142.8617,143.031,9210.0
2022-12-19 11:00:00,143.66,143.78,143.49,143.69,3152.0,143.0808,143.2004,142.9115,143.1107,3152.0
2022-12-19 11:10:00,143.77,143.9,143.68,143.82,3998.0,143.1904,143.3199,143.1008,143.2402,3998.0
2022-12-19 11:20:00,143.86,144.27,143.86,144.27,4210.0,143.28,143.6884,143.28,143.6884,4210.0
2022-12-19 11:30:00,144.2,144.26,143.82,143.82,4363.0,143.6187,143.6784,143.2402,143.2402,4363.0
2022-12-19 11:40:00,143.77,143.97,143.64,143.94,7448.0,143.1904,143.3896,143.0609,143.3597,7448.0
2022-12-19 11:50:00,143.94,144.12,143.87,144.0,8286.0,143.3597,143.539,143.29,143.4195,8286.0
2022-12-19 12:00:00,144.0,144.24,143.99,144.12,6530.0,143.4195,143.6585,143.4095,143.539,6530.0
2022-12-19 12:10:00,144.12,144.26,144.06,144.19,5768.0,143.539,143.6784,143.4792,143.6087,5768.0
2022-12-19 12:20:00,144.21,144.23,143.85,143.93,3548.0,143.6286,143.6485,143.2701,143.3498,3548.0
2022-12-19 12:30:00,143.88,143.93,143.71,143.93,3320.0,143.3,143.3498,143.1306,143.3498,3320.0
2022-12-19 12:40:00,144.0,144.04,143.77,143.87,3549.0,143.4195,143.4593,143.1904,143.29,3549.0
2022-12-19 12:50:00,143.84,143.97,143.81,143.86,4423.0,143.2601,143.3896,143.2302,143.28,4423.0
2022-12-19 13:00:00,143.93,144.01,143.84,143.97,1600.0,143.3498,143.4294,143.2601,143.3896,1600.0
2022-12-19 13:10:00,144.1,144.25,144.06,144.15,4214.0,143.5191,143.6685,143.4792,143.5689,4214.0
2022-12-19 13:20:00,144.29,144.33,144.17,144.2,26332.0,143.7083,143.7481,143.5888,143.6187,26332.0
2022-12-19 13:30:00,144.09,144.09,143.88,143.91,2143.0,143.5091,143.5091,143.3,143.3298,2143.0
2022-12-19 13:40:00,144.01,144.01,143.73,143.76,6886.0,143.4294,143.4294,143.1506,143.1804,6886.0
2022-12-19 13:50:00,143.7,143.77,143.4,143.4,5598.0,143.1207,143.1904,142.8219,142.8219,5598.0
2022-12-19 14:00:00,143.39,143.39,142.86,142.92,9075.0,142.8119,142.8119,142.2841,142.3438,9075.0
2022-12-19 14:10:00,142.92,143.06,142.49,142.51,5892.0,142.3438,142.4833,141.9156,141.9355,5892.0
2022-12-19 14:20:00,142.45,142.47,142.19,142.19,1496.0,141.8757,141.8956,141.6168,141.6168,1496.0
2022-12-19 14:30:00,142.17,142.73,142.12,142.38,16877.0,141.5969,142.1546,141.5471,141.806,16877.0
2022-12-19 14:40:00,142.04,142.35,142.0,142.24,2937.0,141.4674,141.7761,141.4275,141.6666,2937.0
2022-12-19 14:50:00,142.22,142.23,141.79,141.85,18117.0,141.6466,141.6566,141.2184,141.2781,18117.0
2022-12-19 15:00:00,141.82,141.86,141.51,141.86,7250.0,141.2483,141.2881,140.9395,141.2881,7250.0
2022-12-19 15:10:00,141.88,141.98,141.79,141.98,6207.0,141.308,141.4076,141.2184,141.4076,6207.0
2022-12-19 15:20:00,142.02,142.19,141.82,142.0,10004.0,141.4475,141.6168,141.2483,141.4275,10004.0
2022-12-19 15:30:00,141.94,142.17,141.82,141.82,9700.0,141.3678,141.5969,141.2483,141.2483,9700.0
2022-12-19 15:40:00,141.8,142.21,141.68,142.13,11540.0,141.2283,141.6367,141.1088,141.557,11540.0
2022-12-19 15:50:00,142.14,142.38,142.12,142.35,44367.0,141.567,141.806,141.5471,141.7761,44367.0
2022-12-20 09:30:00,142.1,144.24,142.1,143.97,24662.0,141.5271,143.6585,141.5271,143.3896,24662.0
2022-12-20 09:40:00,143.8,143.85,142.59,143.25,12189.0,143.2203,143.2701,142.0152,142.6725,12189.0
2022-12-20 09:50:00,143.39,144.33,143.23,144.19,7306.0,142.8119,143.7481,142.6526,143.6087,7306.0
2022-12-20 10:00:00,144.28,144.61,143.96,144.6,9313.0,143.6983,144.027,143.3796,144.0171,9313.0
2022-12-20 10:10:00,144.6,145.19,144.54,144.88,16283.0,144.0171,144.6047,143.9573,144.2959,16283.0
2022-12-20 10:20:00,144.8,144.8,144.0,144.23,8770.0,144.2162,144.2162,143.4195,143.6485,8770.0
2022-12-20 10:30:00,144.34,144.58,144.26,144.28,6045.0,143.7581,143.9971,143.6784,143.6983,6045.0
2022-12-20 10:40:00,144.34,144.71,144.24,144.44,6123.0,143.7581,144.1266,143.6585,143.8577,6123.0
2022-12-20 10:50:00,144.44,145.01,144.42,144.63,8953.0,143.8577,144.4254,143.8378,144.0469,8953.0
2022-12-20 11:00:00,144.61,144.61,144.23,144.29,7600.0,144.027,144.027,143.6485,143.7083,7600.0
2022-12-20 11:10:00,144.45,144.45,143.63,143.63,9625.0,143.8677,143.8677,143.051,143.051,9625.0
2022-12-20 11:20:00,143.71,144.06,143.7,143.75,7980.0,143.1306,143.4792,143.1207,143.1705,7980.0
2022-12-20 11:30:00,143.87,144.18,143.85,144.03,7553.0,143.29,143.5987,143.2701,143.4494,7553.0
2022-12-20 11:40:00,144.1,144.39,143.99,144.15,4349.0,143.5191,143.8079,143.4095,143.5689,4349.0
2022-12-20 11:50:00,144.15,144.5,144.08,144.43,4722.0,143.5689,143.9175,143.4992,143.8477,4722.0
2022-12-20 12:00:00,144.42,144.71,144.42,144.64,2339.0,143.8378,144.1266,143.8378,144.0569,2339.0
2022-12-20 12:10:00,144.56,144.56,144.18,144.21,10183.0,143.9772,143.9772,143.5987,143.6286,10183.0
2022-12-20 12:20:00,144.24,144.62,144.15,144.15,4459.0,143.6585,144.037,143.5689,143.5689,4459.0
2022-12-20 12:30:00,144.15,144.22,143.96,144.0,12439.0,143.5689,143.6386,143.3796,143.4195,12439.0
2022-12-20 12:40:00,144.0,144.73,143.99,144.73,6973.0,143.4195,144.1465,143.4095,144.1465,6973.0
2022-12-20 12:50:00,144.73,145.18,144.65,144.93,8220.0,144.1465,144.5947,144.0669,144.3457,8220.0
2022-12-20 13:00:00,144.97,145.04,144.46,144.46,9023.0,144.3856,144.4553,143.8776,143.8776,9023.0
2022-12-20 13:10:00,144.37,144.37,144.26,144.34,4330.0,143.788,143.788,143.6784,143.7581,4330.0
2022-12-20 13:20:00,144.34,144.62,144.27,144.59,5427.0,143.7581,144.037,143.6884,144.0071,5427.0
2022-12-20 13:30:00,144.66,145.04,144.66,144.99,6545.0,144.0768,144.4553,144.0768,144.4055,6545.0
2022-12-20 13:40:00,145.01,145.21,144.92,144.92,8509.0,144.4254,144.6246,144.3358,144.3358,8509.0
2022-12-20 13:50:00,144.93,144.93,144.68,144.83,4281.0,144.3457,144.3457,144.0967,144.2461,4281.0
2022-12-20 14:00:00,144.77,144.99,144.62,144.97,7757.0,144.1864,144.4055,144.037,144.3856,7757.0
2022-12-20 14:10:00,144.93,145.02,144.5,144.5,6073.0,144.3457,144.4354,143.9175,143.9175,6073.0
2022-12-20 14:20:00,144.5,144.63,144.44,144.48,4775.0,143.9175,144.0469,143.8577,143.8975,4775.0
2022-12-20 14:30:00,144.49,144.56,144.09,144.31,6348.0,143.9075,143.9772,143.5091,143.7282,6348.0
2022-12-20 14:40:00,144.32,144.32,144.19,144.3,4738.0,143.7382,143.7382,143.6087,143.7183,4738.0
2022-12-20 14:50:00,144.25,144.47,144.15,144.2,11281.0,143.6685,143.8876,143.5689,143.6187,11281.0
2022-12-20 15:00:00,144.02,144.03,143.6,143.75,6565.0,143.4394,143.4494,143.0211,143.1705,6565.0
2022-12-20 15:10:00,143.69,143.81,143.62,143.62,11872.0,143.1107,143.2302,143.041,143.041,11872.0
2022-12-20 15:20:00,143.62,143.8,143.56,143.59,20125.0,143.041,143.2203,142.9812,143.0111,20125.0
2022-12-20 15:30:00,143.64,143.73,143.44,143.54,22607.0,143.0609,143.1506,142.8617,142.9613,22607.0
2022-12-20 15:40:00,143.5,143.65,143.47,143.53,17708.0,142.9215,143.0709,142.8916,142.9514,17708.0
2022-12-20 15:50:00,143.44,143.49,142.64,142.78,94274.0,142.8617,142.9115,142.065,142.2044,94274.0
2022-12-21 09:30:00,143.81,144.25,143.5,144.02,31115.0,143.2302,143.6685,142.9215,143.4394,31115.0
2022-12-21 09:40:00,143.86,144.73,143.8,144.43,20932.0,143.28,144.1465,143.2203,143.8477,20932.0
2022-12-21 09:50:00,144.42,144.85,144.31,144.58,16550.0,143.8378,144.266,143.7282,143.9971,16550.0
2022-12-21 10:00:00,144.58,145.05,144.43,144.68,8309.0,143.9971,144.4652,143.8477,144.0967,8309.0
2022-12-21 10:10:00,144.56,144.61,144.38,144.38,2907.0,143.9772,144.027,143.7979,143.7979,2907.0
2022-12-21 10:20:00,144.35,144.72,144.35,144.72,5630.0,143.7681,144.1366,143.7681,144.1366,5630.0
2022-12-21 10:30:00,144.84,145.24,144.77,145.19,5125.0,144.2561,144.6545,144.1864,144.6047,5125.0
2022-12-21 10:40:00,145.19,145.33,144.96,145.03,3398.0,144.6047,144.7441,144.3756,144.4453,3398.0
2022-12-21 10:50:00,145.03,145.31,144.9,145.27,3221.0,144.4453,144.7242,144.3158,144.6844,3221.0
2022-12-21 11:00:00,145.32,145.51,145.18,145.34,4930.0,144.7342,144.9234,144.5947,144.7541,4930.0
2022-12-21 11:10:00,145.3,145.42,145.16,145.17,4062.0,144.7142,144.8337,144.5748,144.5848,4062.0
2022-12-21 11:20:00,145.28,145.28,144.92,145.08,4306.0,144.6943,144.6943,144.3358,144.4951,4306.0
2022-12-21 11:30:00,145.06,145.08,144.6,144.6,3593.0,144.4752,144.4951,144.0171,144.0171,3593.0
2022-12-21 11:40:00,144.56,144.71,144.35,144.46,7577.0,143.9772,144.1266,143.7681,143.8776,7577.0
2022-12-21 11:50:00,144.54,144.77,144.43,144.46,7230.0,143.9573,144.1864,143.8477,143.8776,7230.0
2022-12-21 12:00:00,144.51,144.73,144.42,144.57,7581.0,143.9274,144.1465,143.8378,143.9872,7581.0
2022-12-21 12:10:00,144.62,144.8,144.54,144.76,4435.0,144.037,144.2162,143.9573,144.1764,4435.0
2022-12-21 12:20:00,144.72,144.72,144.28,144.43,5820.0,144.1366,144.1366,143.6983,143.8477,5820.0
2022-12-21 12:30:00,144.41,144.5,144.36,144.36,7158.0,143.8278,143.9175,143.778,143.778,7158.0
2022-12-21 12:40:00,144.37,145.23,144.37,144.69,22627.0,143.788,144.6445,143.788,144.1067,22627.0
2022-12-21 12:50:00,144.69,144.87,144.56,144.87,2335.0,144.1067,144.286,143.9772,144.286,2335.0
2022-12-21 13:00:00,144.89,145.25,144.86,145.24,2798.0,144.3059,144.6644,144.276,144.6545,2798.0
2022-12-21 13:10:00,145.33,145.33,145.03,145.03,5181.0,144.7441,144.7441,144.4453,144.4453,5181.0
2022-12-21 13:20:00,145.02,145.02,144.78,144.83,5835.0,144.4354,144.4354,144.1963,144.2461,5835.0
2022-12-21 13:30:00,144.84,144.98,144.78,144.78,9734.0,144.2561,144.3955,144.1963,144.1963,9734.0
2022-12-21 13:40:00,144.79,144.8,144.56,144.61,4773.0,144.2063,144.2162,143.9772,144.027,4773.0
2022-12-21 13:50:00,144.64,144.87,144.64,144.78,3230.0,144.0569,144.286,144.0569,144.1963,3230.0
2022-12-21 14:00:00,144.78,145.2,144.77,145.03,17467.0,144.1963,144.6146,144.1864,144.4453,17467.0
2022-12-21 14:10:00,144.97,144.99,144.85,144.9,2045.0,144.3856,144.4055,144.266,144.3158,2045.0
2022-12-21 14:20:00,144.91,144.94,144.74,144.74,5267.0,144.3258,144.3557,144.1565,144.1565,5267.0
2022-12-21 14:30:00,144.72,144.84,144.64,144.65,4732.0,144.1366,144.2561,144.0569,144.0669,4732.0
2022-12-21 14:40:00,144.69,144.75,144.51,144.52,2800.0,144.1067,144.1664,143.9274,143.9374,2800.0
2022-12-21 14:50:00,144.5,144.5,144.22,144.48,5867.0,143.9175,143.9175,143.6386,143.8975,5867.0
2022-12-21 15:00:00,144.44,144.5,144.38,144.39,3344.0,143.8577,143.9175,143.7979,143.8079,3344.0
2022-12-21 15:10:00,144.36,144.47,144.33,144.38,8303.0,143.778,143.8876,143.7481,143.7979,8303.0
2022-12-21 15:20:00,144.36,144.38,144.22,144.28,6547.0,143.778,143.7979,143.6386,143.6983,6547.0
2022-12-21 15:30:00,144.24,144.29,144.15,144.25,5476.0,143.6585,143.7083,143.5689,143.6685,5476.0
2022-12-21 15:40:00,144.25,144.37,144.13,144.35,8882.0,143.6685,143.788,143.5489,143.7681,8882.0
2022-12-21 15:50:00,144.35,144.74,144.1,144.74,52808.0,143.7681,144.1565,143.5191,144.1565,52808.0
2022-12-22 09:30:00,143.38,144.32,142.83,143.81,16370.0,142.802,143.7382,142.2542,143.2302,16370.0
2022-12-22 09:40:00,144.03,144.05,143.33,143.34,6070.0,143.4494,143.4693,142.7522,142.7621,6070.0
2022-12-22 09:50:00,143.29,143.5,143.14,143.23,6379.0,142.7123,142.9215,142.5629,142.6526,6379.0
2022-12-22 10:00:00,143.21,143.61,142.9,143.24,7829.0,142.6327,143.031,142.3239,142.6625,7829.0
2022-12-22 10:10:00,143.2,143.69,142.89,143.69,8383.0,142.6227,143.1107,142.3139,143.1107,8383.0
2022-12-22 10:20:00,143.7,143.7,143.22,143.22,6904.0,143.1207,143.1207,142.6426,142.6426,6904.0
2022-12-22 10:30:00,143.19,143.33,143.11,143.32,3050.0,142.6127,142.7522,142.5331,142.7422,3050.0
2022-12-22 10:40:00,143.18,143.79,143.18,143.63,7684.0,142.6028,143.2103,142.6028,143.051,7684.0
2022-12-22 10:50:00,143.92,143.92,143.37,143.38,3748.0,143.3398,143.3398,142.792,142.802,3748.0
2022-12-22 11:00:00,143.5,143.87,143.44,143.44,5998.0,142.9215,143.29,142.8617,142.8617,5998.0
2022-12-22 11:10:00,143.46,143.9,143.33,143.65,5578.0,142.8816,143.3199,142.7522,143.0709,5578.0
2022-12-22 11:20:00,143.57,143.88,143.57,143.81,4723.0,142.9912,143.3,142.9912,143.2302,4723.0
2022-12-22 11:30:00,143.68,143.68,143.28,143.28,2435.0,143.1008,143.1008,142.7024,142.7024,2435.0
2022-12-22 11:40:00,143.22,143.29,143.02,143.06,3096.0,142.6426,142.7123,142.4434,142.4833,3096.0
2022-12-22 11:50:00,143.01,143.01,142.64,142.76,3965.0,142.4335,142.4335,142.065,142.1845,3965.0
2022-12-22 12:00:00,142.75,142.82,142.48,142.55,3332.0,142.1745,142.2442,141.9056,141.9753,3332.0
2022-12-22 12:10:00,142.61,142.67,142.36,142.42,4901.0,142.0351,142.0948,141.7861,141.8458,4901.0
2022-12-22 12:20:00,142.34,142.43,141.7,141.7,2331.0,141.7662,141.8558,141.1287,141.1287,2331.0
2022-12-22 12:30:00,141.77,141.93,141.67,141.72,2664.0,141.1985,141.3578,141.0989,141.1487,2664.0
2022-12-22 12:40:00,141.72,141.72,141.43,141.59,9055.0,141.1487,141.1487,140.8598,141.0192,9055.0
2022-12-22 12:50:00,141.45,141.59,141.32,141.42,10926.0,140.8798,141.0192,140.7503,140.8499,10926.0
2022-12-22 13:00:00,141.38,141.38,140.74,140.74,7385.0,140.81,140.81,140.1726,140.1726,7385.0
2022-12-22 13:10:00,140.83,141.02,140.83,141.02,1482.0,140.2623,140.4515,140.2623,140.4515,1482.0
2022-12-22 13:20:00,140.9,140.95,140.81,140.88,2196.0,140.332,140.3818,140.2423,140.3121,2196.0
2022-12-22 13:30:00,140.82,140.83,140.54,140.63,4193.0,140.2523,140.2623,139.9734,140.0631,4193.0
2022-12-22 13:40:00,140.65,140.81,140.56,140.67,3438.0,140.083,140.2423,139.9933,140.1029,3438.0
2022-12-22 13:50:00,140.76,140.87,140.59,140.67,2812.0,140.1925,140.3021,140.0232,140.1029,2812.0
2022-12-22 14:00:00,140.65,140.83,140.42,140.42,13073.0,140.083,140.2623,139.8539,139.8539,13073.0
2022-12-22 14:10:00,140.51,141.11,140.48,141.01,13322.0,139.9435,140.5411,139.9137,140.4415,13322.0
2022-12-22 14:20:00,141.02,141.7,140.85,141.7,6075.0,140.4515,141.1287,140.2822,141.1287,6075.0
2022-12-22 14:30:00,141.64,141.88,141.51,141.57,7860.0,141.069,141.308,140.9395,140.9993,7860.0
2022-12-22 14:40:00,141.59,141.81,141.25,141.77,4989.0,141.0192,141.2383,140.6806,141.1985,4989.0
2022-12-22 14:50:00,141.79,142.1,141.79,142.09,1821.0,141.2184,141.5271,141.2184,141.5172,1821.0
2022-12-22 15:00:00,142.13,142.32,141.78,142.25,8115.0,141.557,141.7462,141.2084,141.6765,8115.0
2022-12-22 15:10:00,142.24,142.64,142.06,142.64,7647.0,141.6666,142.065,141.4873,142.065,7647.0
2022-12-22 15:20:00,142.66,143.18,142.66,143.18,15777.0,142.0849,142.6028,142.0849,142.6028,15777.0
2022-12-22 15:30:00,143.18,143.23,142.58,142.58,17087.0,142.6028,142.6526,142.0052,142.0052,17087.0
2022-12-22 15:40:00,142.6,142.68,142.27,142.52,14055.0,142.0251,142.1048,141.6964,141.9454,14055.0
2022-12-22 15:50:00,142.52,142.76,142.42,142.61,61199.0,141.9454,142.1845,141.8458,142.0351,61199.0
2022-12-23 09:30:00,142.71,143.63,141.98,141.98,8428.0,142.1347,143.051,141.4076,141.4076,8428.0
2022-12-23 09:40:00,141.94,142.5,141.94,142.12,4827.0,141.3678,141.9255,141.3678,141.5471,4827.0
2022-12-23 09:50:00,142.2,142.4,142.06,142.24,1868.0,141.6267,141.8259,141.4873,141.6666,1868.0
2022-12-23 10:00:00,142.35,142.98,142.19,142.7,5272.0,141.7761,142.4036,141.6168,142.1247,5272.0
2022-12-23 10:10:00,142.65,143.16,142.31,143.16,3620.0,142.0749,142.5829,141.7363,142.5829,3620.0
2022-12-23 10:20:00,143.18,143.26,143.03,143.03,2487.0,142.6028,142.6825,142.4534,142.4534,2487.0
2022-12-23 10:30:00,143.01,143.51,143.01,143.51,4906.0,142.4335,142.9314,142.4335,142.9314,4906.0
2022-12-23 10:40:00,143.53,143.59,142.99,143.05,7109.0,142.9514,143.0111,142.4135,142.4733,7109.0
2022-12-23 10:50:00,142.94,143.14,142.85,142.9,3762.0,142.3637,142.5629,142.2741,142.3239,3762.0
2022-12-23 11:00:00,142.86,143.0,142.75,142.87,2802.0,142.2841,142.4235,142.1745,142.294,2802.0
2022-12-23 11:10:00,142.88,143.05,142.87,142.9,2520.0,142.304,142.4733,142.294,142.3239,2520.0
2022-12-23 11:20:00,142.87,143.09,142.85,143.09,2568.0,142.294,142.5131,142.2741,142.5131,2568.0
2022-12-23 11:30:00,143.13,143.69,142.91,143.67,8791.0,142.553,143.1107,142.3339,143.0908,8791.0
2022-12-23 11:40:00,143.53,143.53,143.14,143.15,1776.0,142.9514,142.9514,142.5629,142.5729,1776.0
2022-12-23 11:50:00,143.27,143.29,143.07,143.25,1611.0,142.6924,142.7123,142.4932,142.6725,1611.0
2022-12-23 12:00:00,143.39,143.44,143.23,143.24,1865.0,142.8119,142.8617,142.6526,142.6625,1865.0
2022-12-23 12:10:00,143.3,143.52,143.3,143.52,903.0,142.7223,142.9414,142.7223,142.9414,903.0
2022-12-23 12:20:00,143.53,143.74,143.53,143.74,2012.0,142.9514,143.1605,142.9514,143.1605,2012.0
2022-12-23 12:30:00,143.71,143.92,143.71,143.79,3515.0,143.1306,143.3398,143.1306,143.2103,3515.0
2022-12-23 12:40:00,143.69,143.69,143.42,143.42,2203.0,143.1107,143.1107,142.8418,142.8418,2203.0
2022-12-23 12:50:00,143.42,143.57,143.35,143.35,1003.0,142.8418,142.9912,142.7721,142.7721,1003.0
2022-12-23 13:00:00,143.4,144.03,143.4,143.99,7920.0,142.8219,143.4494,142.8219,143.4095,7920.0
2022-12-23 13:10:00,143.93,143.99,143.66,143.72,6836.0,143.3498,143.4095,143.0808,143.1406,6836.0
2022-12-23 13:20:00,143.8,143.8,143.6,143.75,2405.0,143.2203,143.2203,143.0211,143.1705,2405.0
2022-12-23 13:30:00,143.81,143.81,143.61,143.61,1280.0,143.2302,143.2302,143.031,143.031,1280.0
2022-12-23 13:40:00,143.62,143.62,143.36,143.58,7339.0,143.041,143.041,142.7821,143.0012,7339.0
2022-12-23 13:50:00,143.57,143.7,143.49,143.49,4499.0,142.9912,143.1207,142.9115,142.9115,4499.0
2022-12-23 14:00:00,143.49,143.58,143.41,143.46,6063.0,142.9115,143.0012,142.8319,142.8816,6063.0
2022-12-23 14:10:00,143.51,143.75,143.38,143.75,9389.0,142.9314,143.1705,142.802,143.1705,9389.0
2022-12-23 14:20:00,143.7,143.74,143.59,143.74,952.0,143.1207,143.1605,143.0111,143.1605,952.0
2022-12-23 14:30:00,143.83,143.95,143.75,143.88,2530.0,143.2502,143.3697,143.1705,143.3,2530.0
2022-12-23 14:40:00,143.8,143.83,143.62,143.63,2927.0,143.2203,143.2502,143.041,143.051,2927.0
2022-12-23 14:50:00,143.64,143.72,143.55,143.72,12056.0,143.0609,143.1406,142.9713,143.1406,12056.0
2022-12-23 15:00:00,143.76,143.89,143.65,143.73,5994.0,143.1804,143.3099,143.0709,143.1506,5994.0
2022-12-23 15:10:00,143.75,144.13,143.75,144.01,3098.0,143.1705,143.5489,143.1705,143.4294,3098.0
2022-12-23 15:20:00,144.05,144.05,143.86,143.94,2996.0,143.4693,143.4693,143.28,143.3597,2996.0
2022-12-23 15:30:00,143.9,143.9,143.71,143.84,5984.0,143.3199,143.3199,143.1306,143.2601,5984.0
2022-12-23 15:40:00,143.85,144.17,143.84,144.17,24866.0,143.2701,143.5888,143.2601,143.5888,24866.0
2022-12-23 15:50:00,144.14,144.22,143.96,144.2,22868.0,143.5589,143.6386,143.3796,143.6187,22868.0
2022-12-27 09:30:00,144.5,144.5,143.51,143.79,15396.0,143.9175,143.9175,142.9314,143.2103,15396.0
2022-12-27 09:40:00,143.78,144.01,143.55,143.86,5435.0,143.2004,143.4294,142.9713,143.28,5435.0
2022-12-27 09:50:00,143.74,144.46,143.74,144.31,4940.0,143.1605,143.8776,143.1605,143.7282,4940.0
2022-12-27 10:00:00,144.11,144.2,143.69,143.79,5049.0,143.529,143.6187,143.1107,143.2103,5049.0
2022-12-27 10:10:00,143.92,144.29,143.77,144.19,5900.0,143.3398,143.7083,143.1904,143.6087,5900.0
2022-12-27 10:20:00,144.34,144.7,144.26,144.5,6793.0,143.7581,144.1167,143.6784,143.9175,6793.0
2022-12-27 10:30:00,144.5,144.66,144.45,144.65,1235.0,143.9175,144.0768,143.8677,144.0669,1235.0
2022-12-27 10:40:00,144.59,144.72,144.45,144.64,3401.0,144.0071,144.1366,143.8677,144.0569,3401.0
2022-12-27 10:50:00,144.58,144.96,144.48,144.48,4103.0,143.9971,144.3756,143.8975,143.8975,4103.0
2022-12-27 11:00:00,144.47,144.79,144.47,144.79,2104.0,143.8876,144.2063,143.8876,144.2063,2104.0
2022-12-27 11:10:00,144.84,144.96,144.77,144.85,3336.0,144.2561,144.3756,144.1864,144.266,3336.0
2022-12-27 11:20:00,144.95,144.95,144.69,144.79,4111.0,144.3656,144.3656,144.1067,144.2063,4111.0
2022-12-27 11:30:00,144.96,145.19,144.79,144.93,3838.0,144.3756,144.6047,144.2063,144.3457,3838.0
2022-12-27 11:40:00,144.97,145.02,144.67,144.68,3439.0,144.3856,144.4354,144.0868,144.0967,3439.0
2022-12-27 11:50:00,144.63,144.77,144.61,144.77,1303.0,144.0469,144.1864,144.027,144.1864,1303.0
2022-12-27 12:00:00,144.87,145.32,144.87,145.27,3932.0,144.286,144.7342,144.286,144.6844,3932.0
2022-12-27 12:10:00,145.3,145.43,144.95,144.97,5048.0,144.7142,144.8437,144.3656,144.3856,5048.0
2022-12-27 12:20:00,145.02,145.02,144.82,144.9,1950.0,144.4354,144.4354,144.2362,144.3158,1950.0
2022-12-27 12:30:00,144.9,145.05,144.87,144.98,4012.0,144.3158,144.4652,144.286,144.3955,4012.0
2022-12-27 12:40:00,144.89,144.89,144.61,144.83,4375.0,144.3059,144.3059,144.027,144.2461,4375.0
2022-12-27 12:50:00,144.84,144.9,144.73,144.86,2746.0,144.2561,144.3158,144.1465,144.276,2746.0
2022-12-27 13:00:00,144.86,144.97,144.8,144.88,4105.0,144.276,144.3856,144.2162,144.2959,4105.0
2022-12-27 13:10:00,144.81,144.98,144.62,144.7,3823.0,144.2262,144.3955,144.037,144.1167,3823.0
2022-12-27 13:20:00,144.68,144.75,144.61,144.66,1715.0,144.0967,144.1664,144.027,144.0768,1715.0
2022-12-27 13:30:00,144.63,144.66,144.41,144.45,3886.0,144.0469,144.0768,143.8278,143.8677,3886.0
2022-12-27 13:40:00,144.49,144.77,144.3,144.75,8160.0,143.9075,144.1864,143.7183,144.1664,8160.0
2022-12-27 13:50:00,144.58,144.7,144.29,144.3,3719.0,143.9971,144.1167,143.7083,143.7183,3719.0
2022-12-27 14:00:00,144.41,144.41,144.22,144.22,3504.0,143.8278,143.8278,143.6386,143.6386,3504.0
2022-12-27 14:10:00,144.27,144.31,144.02,144.02,2622.0,143.6884,143.7282,143.4394,143.4394,2622.0
2022-12-27 14:20:00,143.88,143.92,143.78,143.8,4829.0,143.3,143.3398,143.2004,143.2203,4829.0
2022-12-27 14:30:00,143.7,143.83,143.67,143.68,1700.0,143.1207,143.2502,143.0908,143.1008,1700.0
2022-12-27 14:40:00,143.64,143.68,143.3,143.64,9383.0,143.0609,143.1008,142.7223,143.0609,9383.0
2022-12-27 14:50:00,143.72,143.84,143.63,143.67,5583.0,143.1406,143.2601,143.051,143.0908,5583.0
2022-12-27 15:00:00,143.67,144.05,143.66,144.05,3901.0,143.0908,143.4693,143.0808,143.4693,3901.0
2022-12-27 15:10:00,143.97,143.99,143.82,143.82,8028.0,143.3896,143.4095,143.2402,143.2402,8028.0
2022-12-27 15:20:00,143.78,143.82,143.73,143.82,11717.0,143.2004,143.2402,143.1506,143.2402,11717.0
2022-12-27 15:30:00,143.86,143.91,143.65,143.78,9270.0,143.28,143.3298,143.0709,143.2004,9270.0
2022-12-27 15:40:00,143.78,143.94,143.78,143.84,14450.0,143.2004,143.3597,143.2004,143.2601,14450.0
2022-12-27 15:50:00,143.85,144.03,143.81,143.98,47630.0,143.2701,143.4494,143.2302,143.3996,47630.0
2022-12-28 09:30:00,143.83,144.79,143.55,144.79,7440.0,143.2502,144.2063,142.9713,144.2063,7440.0
2022-12-28 09:40:00,144.79,145.02,144.28,144.28,4902.0,144.2063,144.4354,143.6983,143.6983,4902.0
2022-12-28 09:50:00,144.44,144.48,143.33,143.56,6870.0,143.8577,143.8975,142.7522,142.9812,6870.0
2022-12-28 10:00:00,143.55,143.67,143.13,143.15,7700.0,142.9713,143.0908,142.553,142.5729,7700.0
2022-12-28 10:10:00,143.08,143.08,142.59,142.79,5198.0,142.5032,142.5032,142.0152,142.2144,5198.0
2022-12-28 10:20:00,142.63,142.76,141.79,142.18,11611.0,142.055,142.1845,141.2184,141.6068,11611.0
2022-12-28 10:30:00,142.11,142.44,141.99,142.12,3183.0,141.5371,141.8658,141.4176,141.5471,3183.0
2022-12-28 10:40:00,142.11,142.23,141.95,142.16,4105.0,141.5371,141.6566,141.3777,141.5869,4105.0
2022-12-28 10:50:00,142.12,142.13,141.63,141.65,9202.0,141.5471,141.557,141.059,141.0789,9202.0
2022-12-28 11:00:00,141.72,141.98,141.53,141.59,4697.0,141.1487,141.4076,140.9594,141.0192,4697.0
2022-12-28 11:10:00,141.52,141.73,141.47,141.73,6964.0,140.9495,141.1586,140.8997,141.1586,6964.0
2022-12-28 11:20:00,141.74,141.92,141.71,141.85,5682.0,141.1686,141.3479,141.1387,141.2781,5682.0
2022-12-28 11:30:00,141.8,141.93,141.79,141.84,3356.0,141.2283,141.3578,141.2184,141.2682,3356.0
2022-12-28 11:40:00,141.84,142.09,141.77,141.95,5552.0,141.2682,141.5172,141.1985,141.3777,5552.0
2022-12-28 11:50:00,142.02,142.02,141.76,141.76,1421.0,141.4475,141.4475,141.1885,141.1885,1421.0
2022-12-28 12:00:00,141.82,141.82,141.38,141.38,5804.0,141.2483,141.2483,140.81,140.81,5804.0
2022-12-28 12:10:00,141.45,141.45,141.04,141.09,9461.0,140.8798,140.8798,140.4714,140.5212,9461.0
2022-12-28 12:20:00,141.03,141.08,140.85,141.0,4423.0,140.4614,140.5112,140.2822,140.4316,4423.0
2022-12-28 12:30:00,141.05,141.4,141.05,141.35,4078.0,140.4814,140.83,140.4814,140.7802,4078.0
2022-12-28 12:40:00,141.32,141.55,141.28,141.5,12056.0,140.7503,140.9793,140.7104,140.9296,12056.0
2022-12-28 12:50:00,141.49,141.86,141.44,141.8,7226.0,140.9196,141.2881,140.8698,141.2283,7226.0
2022-12-28 13:00:00,141.81,142.22,141.81,142.22,2951.0,141.2383,141.6466,141.2383,141.6466,2951.0
2022-12-28 13:10:00,142.23,142.44,142.23,142.42,2100.0,141.6566,141.8658,141.6566,141.8458,2100.0
2022-12-28 13:20:00,142.44,142.44,142.34,142.37,1054.0,141.8658,141.8658,141.7662,141.796,1054.0
2022-12-28 13:30:00,142.34,142.35,141.96,141.98,5529.0,141.7662,141.7761,141.3877,141.4076,5529.0
2022-12-28 13:40:00,142.07,142.3,141.99,142.21,2896.0,141.4973,141.7263,141.4176,141.6367,2896.0
2022-12-28 13:50:00,142.29,142.29,141.94,141.96,4743.0,141.7164,141.7164,141.3678,141.3877,4743.0
2022-12-28 14:00:00,141.89,141.9,141.53,141.53,3754.0,141.318,141.3279,140.9594,140.9594,3754.0
2022-12-28 14:10:00,141.66,141.73,141.42,141.6,1642.0,141.0889,141.1586,140.8499,141.0291,1642.0
2022-12-28 14:20:00,141.54,141.68,141.44,141.63,4247.0,140.9694,141.1088,140.8698,141.059,4247.0
2022-12-28 14:30:00,141.65,142.01,141.65,142.01,2313.0,141.0789,141.4375,141.0789,141.4375,2313.0
2022-12-28 14:40:00,142.09,142.33,142.06,142.16,2385.0,141.5172,141.7562,141.4873,141.5869,2385.0
2022-12-28 14:50:00,142.13,142.13,142.0,142.0,1997.0,141.557,141.557,141.4275,141.4275,1997.0
2022-12-28 15:00:00,141.95,141.95,141.6,141.61,9673.0,141.3777,141.3777,141.0291,141.0391,9673.0
2022-12-28 15:10:00,141.65,141.65,141.38,141.46,2416.0,141.0789,141.0789,140.81,140.8897,2416.0
2022-12-28 15:20:00,141.41,141.43,141.24,141.37,2597.0,140.8399,140.8598,140.6706,140.8001,2597.0
2022-12-28 15:30:00,141.35,141.55,141.32,141.38,5250.0,140.7802,140.9793,140.7503,140.81,5250.0
2022-12-28 15:40:00,141.34,141.35,141.05,141.29,15584.0,140.7702,140.7802,140.4814,140.7204,15584.0
2022-12-28 15:50:00,141.2,141.42,141.06,141.29,23345.0,140.6308,140.8499,140.4913,140.7204,23345.0
2022-12-29 09:30:00,142.79,142.85,141.61,142.17,7762.0,142.2144,142.2741,141.0391,141.5969,7762.0
2022-12-29 09:40:00,142.49,142.65,141.82,141.93,5016.0,141.9156,142.0749,141.2483,141.3578,5016.0
2022-12-29 09:50:00,141.97,142.17,141.66,141.89,4237.0,141.3977,141.5969,141.0889,141.318,4237.0
2022-12-29 10:00:00,142.03,142.64,141.95,142.42,3578.0,141.4574,142.065,141.3777,141.8458,3578.0
2022-12-29 10:10:00,142.36,142.95,142.32,142.68,6291.0,141.7861,142.3737,141.7462,142.1048,6291.0
2022-12-29 10:20:00,142.74,142.76,142.4,142.41,5702.0,142.1646,142.1845,141.8259,141.8359,5702.0
2022-12-29 10:30:00,142.5,142.71,142.49,142.61,1735.0,141.9255,142.1347,141.9156,142.0351,1735.0
2022-12-29 10:40:00,142.58,142.64,142.26,142.27,6508.0,142.0052,142.065,141.6865,141.6964,6508.0
2022-12-29 10:50:00,142.26,142.42,142.16,142.16,5242.0,141.6865,141.8458,141.5869,141.5869,5242.0
2022-12-29 11:00:00,142.01,142.1,141.92,142.02,3427.0,141.4375,141.5271,141.3479,141.4475,3427.0
2022-12-29 11:10:00,142.05,142.06,141.73,141.73,6985.0,141.4773,141.4873,141.1586,141.1586,6985.0
2022-12-29 11:20:00,141.78,142.24,141.66,142.1,8095.0,141.2084,141.6666,141.0889,141.5271,8095.0
2022-12-29 11:30:00,142.08,142.52,142.08,142.34,5428.0,141.5072,141.9454,141.5072,141.7662,5428.0
2022-12-29 11:40:00,142.41,142.45,142.21,142.3,10813.0,141.8359,141.8757,141.6367,141.7263,10813.0
2022-12-29 11:50:00,142.32,142.7,142.28,142.7,3874.0,141.7462,142.1247,141.7064,142.1247,3874.0
2022-12-29 12:00:00,142.56,142.76,142.52,142.68,2314.0,141.9853,142.1845,141.9454,142.1048,2314.0
2022-12-29 12:10:00,142.75,142.78,142.58,142.7,1336.0,142.1745,142.2044,142.0052,142.1247,1336.0
2022-12-29 12:20:00,142.79,142.81,142.59,142.66,3297.0,142.2144,142.2343,142.0152,142.0849,3297.0
2022-12-29 12:30:00,142.72,142.9,142.65,142.9,3104.0,142.1446,142.3239,142.0749,142.3239,3104.0
2022-12-29 12:40:00,142.98,143.03,142.71,142.75,6002.0,142.4036,142.4534,142.1347,142.1745,6002.0
2022-12-29 12:50:00,142.86,143.02,142.77,142.99,2346.0,142.2841,142.4434,142.1944,142.4135,2346.0
2022-12-29 13:00:00,142.97,143.18,142.96,142.96,5679.0,142.3936,142.6028,142.3837,142.3837,5679.0
2022-12-29 13:10:00,143.04,143.14,142.91,142.96,4104.0,142.4633,142.5629,142.3339,142.3837,4104.0
2022-12-29 13:20:00,142.89,142.89,142.58,142.66,6014.0,142.3139,142.3139,142.0052,142.0849,6014.0
2022-12-29 13:30:00,142.56,142.94,142.56,142.93,3520.0,141.9853,142.3637,141.9853,142.3538,3520.0
2022-12-29 13:40:00,142.98,143.13,142.96,143.13,9488.0,142.4036,142.553,142.3837,142.553,9488.0
2022-12-29 13:50:00,143.12,143.15,142.98,143.08,4225.0,142.543,142.5729,142.4036,142.5032,4225.0
2022-12-29 14:00:00,143.1,143.4,143.09,143.16,3711.0,142.5231,142.8219,142.5131,142.5829,3711.0
2022-12-29 14:10:00,143.16,143.25,142.96,143.15,5920.0,142.5829,142.6725,142.3837,142.5729,5920.0
2022-12-29 14:20:00,143.17,143.26,142.99,143.0,3476.0,142.5928,142.6825,142.4135,142.4235,3476.0
2022-12-29 14:30:00,142.91,143.14,142.89,143.07,4317.0,142.3339,142.5629,142.3139,142.4932,4317.0
2022-12-29 14:40:00,143.05,143.18,143.02,143.18,3794.0,142.4733,142.6028,142.4434,142.6028,3794.0
2022-12-29 14:50:00,143.1,143.13,142.88,142.89,5138.0,142.5231,142.553,142.304,142.3139,5138.0
2022-12-29 15:00:00,142.88,142.92,142.64,142.68,5664.0,142.304,142.3438,142.065,142.1048,5664.0
2022-12-29 15:10:00,142.6,142.6,142.36,142.42,6012.0,142.0251,142.0251,141.7861,141.8458,6012.0
2022-12-29 15:20:00,142.35,142.53,142.28,142.31,5383.0,141.7761,141.9554,141.7064,141.7363,5383.0
2022-12-29 15:30:00,142.28,142.5,142.28,142.32,9084.0,141.7064,141.9255,141.7064,141.7462,9084.0
2022-12-29 15:40:00,142.31,142.59,142.18,142.56,14428.0,141.7363,142.0152,141.6068,141.9853,14428.0
2022-12-29 15:50:00,142.61,142.87,142.5,142.7,50692.0,142.0351,142.294,141.9255,142.1247,50692.0
2022-12-30 09:30:00,141.38,141.46,140.61,141.28,6712.0,140.8891,140.9688,140.1218,140.7894,6712.0
2022-12-30 09:40:00,141.37,141.37,140.43,140.43,1487.0,140.8791,140.8791,139.9424,139.9424,1487.0
2022-12-30 09:50:00,140.5,141.1,140.49,140.85,3360.0,140.0121,140.6101,140.0022,140.3609,3360.0
2022-12-30 10:00:00,141.05,141.19,140.54,140.71,2599.0,140.5602,140.6997,140.052,140.2214,2599.0
2022-12-30 10:10:00,140.9,141.07,140.85,140.99,3038.0,140.4108,140.5802,140.3609,140.5004,3038.0
2022-12-30 10:20:00,141.05,141.14,141.03,141.09,3172.0,140.5602,140.6499,140.5403,140.6001,3172.0
2022-12-30 10:30:00,141.19,141.26,140.95,141.17,2287.0,140.6997,140.7695,140.4606,140.6798,2287.0
2022-12-30 10:40:00,141.07,141.63,141.05,141.63,2361.0,140.5802,141.1382,140.5602,141.1382,2361.0
2022-12-30 10:50:00,141.54,141.54,141.11,141.36,2260.0,141.0485,141.0485,140.62,140.8692,2260.0
2022-12-30 11:00:00,141.16,141.59,141.16,141.53,2745.0,140.6699,141.0984,140.6699,141.0386,2745.0
2022-12-30 11:10:00,141.68,141.68,141.39,141.4,1655.0,141.188,141.188,140.8991,140.909,1655.0
2022-12-30 11:20:00,141.35,141.46,141.04,141.28,4148.0,140.8592,140.9688,140.5503,140.7894,4148.0
2022-12-30 11:30:00,141.23,141.32,141.23,141.3,529.0,140.7396,140.8293,140.7396,140.8094,529.0
2022-12-30 11:40:00,141.28,141.28,141.17,141.22,705.0,140.7894,140.7894,140.6798,140.7296,705.0
2022-12-30 11:50:00,141.31,141.67,141.31,141.54,3707.0,140.8193,141.1781,140.8193,141.0485,3707.0
2022-12-30 12:00:00,141.59,141.72,141.51,141.59,1903.0,141.0984,141.2279,141.0186,141.0984,1903.0
2022-12-30 12:10:00,141.73,141.77,141.58,141.59,1009.0,141.2379,141.2777,141.0884,141.0984,1009.0
2022-12-30 12:20:00,141.6,141.71,141.56,141.69,3342.0,141.1083,141.2179,141.0685,141.198,3342.0
2022-12-30 12:30:00,141.61,141.75,141.59,141.59,1507.0,141.1183,141.2578,141.0984,141.0984,1507.0
2022-12-30 12:40:00,141.64,141.64,141.55,141.61,1228.0,141.1482,141.1482,141.0585,141.1183,1228.0
2022-12-30 12:50:00,141.64,141.64,141.44,141.59,2581.0,141.1482,141.1482,140.9489,141.0984,2581.0
2022-12-30 13:00:00,141.71,141.71,141.5,141.63,1604.0,141.2179,141.2179,141.0087,141.1382,1604.0
2022-12-30 13:10:00,141.5,141.7,141.5,141.59,2103.0,141.0087,141.208,141.0087,141.0984,2103.0
2022-12-30 13:20:00,141.38,141.43,140.9,141.22,6040.0,140.8891,140.9389,140.4108,140.7296,6040.0
2022-12-30 13:30:00,141.2,141.51,141.12,141.42,2978.0,140.7097,141.0186,140.63,140.9289,2978.0
2022-12-30 13:40:00,141.3,141.43,141.19,141.35,3246.0,140.8094,140.9389,140.6997,140.8592,3246.0
2022-12-30 13:50:00,141.41,141.41,141.2,141.27,2242.0,140.919,140.919,140.7097,140.7795,2242.0
2022-12-30 14:00:00,141.28,141.33,140.92,140.92,3485.0,140.7894,140.8393,140.4307,140.4307,3485.0
2022-12-30 14:10:00,140.94,141.21,140.92,141.21,2974.0,140.4506,140.7197,140.4307,140.7197,2974.0
2022-12-30 14:20:00,141.15,141.26,141.06,141.24,4734.0,140.6599,140.7695,140.5702,140.7496,4734.0
2022-12-30 14:30:00,141.23,141.31,141.05,141.12,3485.0,140.7396,140.8193,140.5602,140.63,3485.0
2022-12-30 14:40:00,141.12,141.15,140.99,141.03,3081.0,140.63,140.6599,140.5004,140.5403,3081.0
2022-12-30 14:50:00,141.08,141.19,141.04,141.11,5489.0,140.5901,140.6997,140.5503,140.62,5489.0
2022-12-30 15:00:00,141.16,141.6,141.16,141.57,5769.0,140.6699,141.1083,140.6699,141.0784,5769.0
2022-12-30 15:10:00,141.54,142.17,141.54,142.08,4413.0,141.0485,141.6763,141.0485,141.5867,4413.0
2022-12-30 15:20:00,142.1,142.14,141.87,141.94,5278.0,141.6066,141.6464,141.3774,141.4471,5278.0
2022-12-30 15:30:00,141.94,142.33,141.94,142.21,5207.0,141.4471,141.8358,141.4471,141.7162,5207.0
2022-12-30 15:40:00,142.21,142.67,142.21,142.67,6772.0,141.7162,142.1746,141.7162,142.1746,6772.0
2022-12-30 15:50:00,142.65,142.96,142.31,142.47,34381.0,142.1547,142.4636,141.8159,141.9753,34381.0
2023-01-03 09:30:00,142.86,143.33,141.54,142.0,26292.0,142.3639,142.8323,141.0485,141.5069,26292.0
2023-01-03 09:40:00,142.29,142.63,141.69,141.83,28432.0,141.7959,142.1347,141.198,141.3375,28432.0
2023-01-03 09:50:00,141.66,142.32,141.66,141.8,14324.0,141.1681,141.8258,141.1681,141.3076,14324.0
2023-01-03 10:00:00,142.29,142.42,141.93,142.09,2374.0,141.7959,141.9255,141.4372,141.5966,2374.0
2023-01-03 10:10:00,142.0,142.11,141.42,141.46,7986.0,141.5069,141.6166,140.9289,140.9688,7986.0
2023-01-03 10:20:00,141.57,141.83,141.53,141.83,2762.0,141.0784,141.3375,141.0386,141.3375,2762.0
2023-01-03 10:30:00,141.79,142.08,141.63,141.94,3323.0,141.2977,141.5867,141.1382,141.4471,3323.0
2023-01-03 10:40:00,141.89,142.11,141.89,142.08,3289.0,141.3973,141.6166,141.3973,141.5867,3289.0
2023-01-03 10:50:00,142.12,142.5,141.98,142.42,4241.0,141.6265,142.0052,141.487,141.9255,4241.0
2023-01-03 11:00:00,142.48,142.5,142.19,142.26,10599.0,141.9853,142.0052,141.6963,141.766,10599.0
2023-01-03 11:10:00,142.28,142.29,141.05,141.4,7715.0,141.786,141.7959,140.5602,140.909,7715.0
2023-01-03 11:20:00,141.43,141.71,141.39,141.45,9345.0,140.9389,141.2179,140.8991,140.9588,9345.0
2023-01-03 11:30:00,141.4,141.44,141.13,141.23,4723.0,140.909,140.9489,140.64,140.7396,4723.0
2023-01-03 11:40:00,141.17,141.28,140.77,140.99,8337.0,140.6798,140.7894,140.2812,140.5004,8337.0
2023-01-03 11:50:00,140.92,140.98,140.62,140.7,4471.0,140.4307,140.4905,140.1317,140.2114,4471.0
2023-01-03 12:00:00,140.68,141.05,140.63,141.05,5508.0,140.1915,140.5602,140.1417,140.5602,5508.0
2023-01-03 12:10:00,140.91,141.09,140.72,140.89,3158.0,140.4207,140.6001,140.2314,140.4008,3158.0
2023-01-03 12:20:00,140.82,141.02,140.73,140.95,6582.0,140.331,140.5303,140.2413,140.4606,6582.0
2023-01-03 12:30:00,140.96,141.2,140.95,141.06,4614.0,140.4705,140.7097,140.4606,140.5702,4614.0
2023-01-03 12:40:00,141.11,141.12,140.18,140.18,3273.0,140.62,140.63,139.6933,139.6933,3273.0
2023-01-03 12:50:00,140.22,140.65,140.21,140.64,4590.0,139.7331,140.1616,139.7231,140.1517,4590.0
2023-01-03 13:00:00,140.5,140.57,140.41,140.47,3106.0,140.0121,140.0819,139.9225,139.9822,3106.0
2023-01-03 13:10:00,140.47,140.62,140.29,140.62,6200.0,139.9822,140.1317,139.8029,140.1317,6200.0
2023-01-03 13:20:00,140.53,140.69,140.47,140.58,3408.0,140.042,140.2015,139.9822,140.0919,3408.0
2023-01-03 13:30:00,140.48,140.58,140.23,140.23,6210.0,139.9922,140.0919,139.7431,139.7431,6210.0
2023-01-03 13:40:00,140.3,140.56,140.29,140.51,5989.0,139.8128,140.0719,139.8029,140.0221,5989.0
2023-01-03 13:50:00,140.57,141.0,140.53,140.96,5404.0,140.0819,140.5104,140.042,140.4705,5404.0
2023-01-03 14:00:00,140.95,140.96,140.44,140.46,5408.0,140.4606,140.4705,139.9524,139.9723,5408.0
2023-01-03 14:10:00,140.46,140.5,140.09,140.09,10024.0,139.9723,140.0121,139.6036,139.6036,10024.0
2023-01-03 14:20:00,140.09,140.2,139.66,139.83,14530.0,139.6036,139.7132,139.1751,139.3445,14530.0
2023-01-03 14:30:00,139.73,139.74,139.16,139.29,24540.0,139.2448,139.2548,138.6768,138.8063,24540.0
2023-01-03 14:40:00,139.29,140.41,139.29,140.28,13911.0,138.8063,139.9225,138.8063,139.7929,13911.0
2023-01-03 14:50:00,140.28,140.29,139.82,140.16,8542.0,139.7929,139.8029,139.3345,139.6733,8542.0
2023-01-03 15:00:00,140.19,140.39,140.07,140.07,6177.0,139.7032,139.9025,139.5836,139.5836,6177.0
2023-01-03 15:10:00,140.09,140.56,140.09,140.39,14512.0,139.6036,140.0719,139.6036,139.9025,14512.0
2023-01-03 15:20:00,140.31,140.31,139.9,140.15,7050.0,139.8228,139.8228,139.4142,139.6634,7050.0
2023-01-03 15:30:00,140.15,140.38,140.1,140.12,10229.0,139.6634,139.8926,139.6135,139.6335,10229.0
2023-01-03 15:40:00,140.13,140.45,140.12,140.35,11970.0,139.6434,139.9623,139.6335,139.8627,11970.0
2023-01-03 15:50:00,140.42,140.82,140.41,140.55,47097.0,139.9324,140.331,139.9225,140.062,47097.0
2023-01-04 09:30:00,140.84,140.84,139.84,139.97,14594.0,140.351,140.351,139.3544,139.484,14594.0
2023-01-04 09:40:00,140.05,140.65,140.05,140.38,5860.0,139.5637,140.1616,139.5637,139.8926,5860.0
2023-01-04 09:50:00,140.59,141.01,140.59,140.94,4962.0,140.1018,140.5204,140.1018,140.4506,4962.0
2023-01-04 10:00:00,141.31,141.4,140.15,140.15,7117.0,140.8193,140.909,139.6634,139.6634,7117.0
2023-01-04 10:10:00,140.06,140.06,139.77,139.89,2011.0,139.5737,139.5737,139.2847,139.4043,2011.0
2023-01-04 10:20:00,139.69,139.94,139.63,139.74,7847.0,139.205,139.4541,139.1452,139.2548,7847.0
2023-01-04 10:30:00,139.75,139.94,139.52,139.77,2805.0,139.2647,139.4541,139.0355,139.2847,2805.0
2023-01-04 10:40:00,139.58,140.51,139.58,140.5,8427.0,139.0953,140.0221,139.0953,140.0121,8427.0
2023-01-04 10:50:00,140.42,140.68,140.33,140.4,3539.0,139.9324,140.1915,139.8427,139.9125,3539.0
2023-01-04 11:00:00,140.49,140.57,140.11,140.57,5252.0,140.0022,140.0819,139.6235,140.0819,5252.0
2023-01-04 11:10:00,140.47,140.83,140.47,140.71,3526.0,139.9822,140.341,139.9822,140.2214,3526.0
2023-01-04 11:20:00,140.76,140.83,140.51,140.67,3255.0,140.2712,140.341,140.0221,140.1816,3255.0
2023-01-04 11:30:00,140.66,141.16,140.66,141.08,3294.0,140.1716,140.6699,140.1716,140.5901,3294.0
2023-01-04 11:40:00,141.11,141.12,140.89,140.99,6108.0,140.62,140.63,140.4008,140.5004,6108.0
2023-01-04 11:50:00,141.0,141.26,140.98,141.16,9470.0,140.5104,140.7695,140.4905,140.6699,9470.0
2023-01-04 12:00:00,141.21,141.22,141.05,141.13,4926.0,140.7197,140.7296,140.5602,140.64,4926.0
2023-01-04 12:10:00,140.99,140.99,140.64,140.77,2730.0,140.5004,140.5004,140.1517,140.2812,2730.0
2023-01-04 12:20:00,140.61,140.64,140.44,140.52,3287.0,140.1218,140.1517,139.9524,140.0321,3287.0
2023-01-04 12:30:00,140.52,140.68,140.51,140.62,3763.0,140.0321,140.1915,140.0221,140.1317,3763.0
2023-01-04 12:40:00,140.67,140.67,140.23,140.31,10284.0,140.1816,140.1816,139.7431,139.8228,10284.0
2023-01-04 12:50:00,140.31,140.34,139.84,139.98,11404.0,139.8228,139.8527,139.3544,139.4939,11404.0
2023-01-04 13:00:00,139.88,140.19,139.67,140.15,9412.0,139.3943,139.7032,139.185,139.6634,9412.0
2023-01-04 13:10:00,140.15,140.56,140.14,140.46,4741.0,139.6634,140.0719,139.6534,139.9723,4741.0
2023-01-04 13:20:00,140.47,140.53,140.36,140.37,3449.0,139.9822,140.042,139.8726,139.8826,3449.0
2023-01-04 13:30:00,140.42,140.55,140.23,140.36,8949.0,139.9324,140.062,139.7431,139.8726,8949.0
2023-01-04 13:40:00,140.36,140.49,140.11,140.44,6879.0,139.8726,140.0022,139.6235,139.9524,6879.0
2023-01-04 13:50:00,140.49,140.53,140.15,140.2,8947.0,140.0022,140.042,139.6634,139.7132,8947.0
2023-01-04 14:00:00,140.14,140.58,139.82,140.0,12981.0,139.6534,140.0919,139.3345,139.5139,12981.0
2023-01-04 14:10:00,139.95,140.66,139.85,140.6,12206.0,139.4641,140.1716,139.3644,140.1118,12206.0
2023-01-04 14:20:00,140.55,140.75,139.42,139.5,20694.0,140.062,140.2613,138.9359,139.0156,20694.0
2023-01-04 14:30:00,139.42,139.9,139.32,139.78,10641.0,138.9359,139.4142,138.8362,139.2946,10641.0
2023-01-04 14:40:00,139.88,140.04,139.63,139.66,7791.0,139.3943,139.5537,139.1452,139.1751,7791.0
2023-01-04 14:50:00,139.58,139.68,139.19,139.68,14701.0,139.0953,139.195,138.7067,139.195,14701.0
2023-01-04 15:00:00,139.71,139.9,139.28,139.32,15044.0,139.2249,139.4142,138.7964,138.8362,15044.0
2023-01-04 15:10:00,139.32,139.34,139.1,139.23,14466.0,138.8362,138.8562,138.617,138.7466,14466.0
2023-01-04 15:20:00,139.32,139.38,138.73,138.73,15579.0,138.8362,138.896,138.2483,138.2483,15579.0
2023-01-04 15:30:00,138.69,138.75,138.17,138.27,56297.0,138.2084,138.2682,137.6902,137.7899,56297.0
2023-01-04 15:40:00,138.22,138.34,137.88,138.33,52350.0,137.7401,137.8596,137.4012,137.8497,52350.0
2023-01-04 15:50:00,138.34,138.65,138.27,138.5,123649.0,137.8596,138.1686,137.7899,138.0191,123649.0
2023-01-05 09:30:00,138.0,139.46,137.95,138.72,24233.0,137.5208,138.9758,137.471,138.2383,24233.0
2023-01-05 09:40:00,138.58,138.58,137.64,137.79,8013.0,138.0988,138.0988,137.1621,137.3116,8013.0
2023-01-05 09:50:00,137.79,138.76,137.79,138.74,10164.0,137.3116,138.2782,137.3116,138.2583,10164.0
2023-01-05 10:00:00,138.64,138.88,138.23,138.46,11538.0,138.1586,138.3978,137.75,137.9792,11538.0
2023-01-05 10:10:00,138.42,138.72,137.83,137.9,9627.0,137.9394,138.2383,137.3514,137.4212,9627.0
2023-01-05 10:20:00,137.93,138.03,137.32,137.59,16160.0,137.4511,137.5507,136.8432,137.1122,16160.0
2023-01-05 10:30:00,137.5,137.64,137.08,137.52,20684.0,137.0226,137.1621,136.604,137.0425,20684.0
2023-01-05 10:40:00,137.53,137.82,137.23,137.81,6114.0,137.0525,137.3414,136.7535,137.3315,6114.0
2023-01-05 10:50:00,137.8,137.8,137.15,137.23,8281.0,137.3215,137.3215,136.6738,136.7535,8281.0
2023-01-05 11:00:00,137.21,137.3,136.65,136.71,3643.0,136.7336,136.8233,136.1755,136.2353,3643.0
2023-01-05 11:10:00,136.59,136.95,136.58,136.63,9595.0,136.1157,136.4745,136.1058,136.1556,9595.0
2023-01-05 11:20:00,136.61,136.61,136.15,136.51,12902.0,136.1356,136.1356,135.6772,136.036,12902.0
2023-01-05 11:30:00,136.52,136.71,136.44,136.44,5908.0,136.046,136.2353,135.9662,135.9662,5908.0
2023-01-05 11:40:00,136.38,136.58,136.38,136.55,2558.0,135.9064,136.1058,135.9064,136.0759,2558.0
2023-01-05 11:50:00,136.42,136.44,136.11,136.21,9411.0,135.9463,135.9662,135.6374,135.737,9411.0
2023-01-05 12:00:00,136.16,136.19,135.92,136.18,6698.0,135.6872,135.7171,135.448,135.7071,6698.0
2023-01-05 12:10:00,136.09,136.12,135.73,135.73,14063.0,135.6175,135.6474,135.2587,135.2587,14063.0
2023-01-05 12:20:00,135.74,136.18,135.74,136.0,5586.0,135.2687,135.7071,135.2687,135.5278,5586.0
2023-01-05 12:30:00,136.07,136.58,136.07,136.49,63486.0,135.5975,136.1058,135.5975,136.0161,63486.0
2023-01-05 12:40:00,136.6,136.83,136.46,136.83,3448.0,136.1257,136.3549,135.9862,136.3549,3448.0
2023-01-05 12:50:00,136.75,136.79,136.27,136.27,8507.0,136.2752,136.315,135.7968,135.7968,8507.0
2023-01-05 13:00:00,136.23,136.23,135.85,136.01,5060.0,135.757,135.757,135.3783,135.5377,5060.0
2023-01-05 13:10:00,135.83,136.01,135.55,135.56,6178.0,135.3584,135.5377,135.0793,135.0893,6178.0
2023-01-05 13:20:00,135.57,136.36,135.57,136.24,7445.0,135.0993,135.8865,135.0993,135.7669,7445.0
2023-01-05 13:30:00,136.17,136.37,136.03,136.06,4604.0,135.6972,135.8965,135.5577,135.5876,4604.0
2023-01-05 13:40:00,136.1,136.15,135.71,135.89,4664.0,135.6274,135.6772,135.2388,135.4181,4664.0
2023-01-05 13:50:00,135.84,136.06,135.7,135.78,5284.0,135.3683,135.5876,135.2288,135.3085,5284.0
2023-01-05 14:00:00,135.77,136.08,135.77,135.87,22186.0,135.2986,135.6075,135.2986,135.3982,22186.0
2023-01-05 14:10:00,135.84,135.84,135.44,135.55,7410.0,135.3683,135.3683,134.9697,135.0793,7410.0
2023-01-05 14:20:00,135.59,135.66,135.22,135.23,14333.0,135.1192,135.1889,134.7505,134.7604,14333.0
2023-01-05 14:30:00,135.28,135.62,135.15,135.51,19248.0,134.8103,135.1491,134.6807,135.0395,19248.0
2023-01-05 14:40:00,135.52,135.7,135.35,135.61,11793.0,135.0494,135.2288,134.88,135.1391,11793.0
2023-01-05 14:50:00,135.61,135.63,135.24,135.3,10873.0,135.1391,135.1591,134.7704,134.8302,10873.0
2023-01-05 15:00:00,135.29,135.29,134.8,134.98,13717.0,134.8202,134.8202,134.3319,134.5113,13717.0
2023-01-05 15:10:00,134.96,135.26,134.76,135.08,36308.0,134.4914,134.7903,134.2921,134.611,36308.0
2023-01-05 15:20:00,135.02,135.02,134.72,134.8,21286.0,134.5512,134.5512,134.2522,134.3319,21286.0
2023-01-05 15:30:00,134.77,135.14,134.61,135.05,22999.0,134.302,134.6708,134.1426,134.5811,22999.0
2023-01-05 15:40:00,135.08,135.13,134.75,134.81,23626.0,134.611,134.6608,134.2821,134.3419,23626.0
2023-01-05 15:50:00,134.85,135.57,134.79,135.57,88731.0,134.3818,135.0993,134.322,135.0993,88731.0
2023-01-06 09:30:00,137.75,138.01,137.05,137.36,9525.0,137.2717,137.5308,136.5741,136.883,9525.0
2023-01-06 09:40:00,137.52,137.72,136.77,137.05,8539.0,137.0425,137.2418,136.2951,136.5741,8539.0
2023-01-06 09:50:00,137.28,137.57,137.21,137.43,8672.0,136.8033,137.0923,136.7336,136.9528,8672.0
2023-01-06 10:00:00,137.6,138.8,137.54,138.75,9503.0,137.1222,138.318,137.0624,138.2682,9503.0
2023-01-06 10:10:00,138.71,139.37,138.71,139.32,6016.0,138.2284,138.8861,138.2284,138.8362,6016.0
2023-01-06 10:20:00,139.39,139.45,138.94,139.06,7102.0,138.906,138.9658,138.4576,138.5771,7102.0
2023-01-06 10:30:00,139.06,139.42,139.0,139.37,9801.0,138.5771,138.9359,138.5174,138.8861,9801.0
2023-01-06 10:40:00,139.36,139.67,139.12,139.24,18732.0,138.8761,139.185,138.6369,138.7565,18732.0
2023-01-06 10:50:00,139.24,139.83,139.24,139.76,24846.0,138.7565,139.3445,138.7565,139.2747,24846.0
2023-01-06 11:00:00,139.83,139.84,139.45,139.47,11676.0,139.3445,139.3544,138.9658,138.9857,11676.0
2023-01-06 11:10:00,139.5,139.5,139.18,139.19,8591.0,139.0156,139.0156,138.6967,138.7067,8591.0
2023-01-06 11:20:00,139.26,139.69,139.24,139.61,13045.0,138.7764,139.205,138.7565,139.1252,13045.0
2023-01-06 11:30:00,139.65,139.66,139.42,139.59,5536.0,139.1651,139.1751,138.9359,139.1053,5536.0
2023-01-06 11:40:00,139.62,140.06,139.53,140.04,9075.0,139.1352,139.5737,139.0455,139.5537,9075.0
2023-01-06 11:50:00,139.97,140.25,139.86,139.87,13000.0,139.484,139.763,139.3744,139.3843,13000.0
2023-01-06 12:00:00,139.77,139.82,139.55,139.59,9334.0,139.2847,139.3345,139.0654,139.1053,9334.0
2023-01-06 12:10:00,139.59,139.6,139.06,139.22,4173.0,139.1053,139.1153,138.5771,138.7366,4173.0
2023-01-06 12:20:00,139.19,139.26,138.88,138.96,4003.0,138.7067,138.7764,138.3978,138.4775,4003.0
2023-01-06 12:30:00,138.99,139.18,138.96,139.13,4426.0,138.5074,138.6967,138.4775,138.6469,4426.0
2023-01-06 12:40:00,139.11,139.23,138.85,139.22,4468.0,138.627,138.7466,138.3679,138.7366,4468.0
2023-01-06 12:50:00,139.25,139.43,139.17,139.34,6311.0,138.7665,138.9459,138.6868,138.8562,6311.0
2023-01-06 13:00:00,139.42,139.72,139.42,139.69,4723.0,138.9359,139.2349,138.9359,139.205,4723.0
2023-01-06 13:10:00,139.68,139.68,139.52,139.6,6729.0,139.195,139.195,139.0355,139.1153,6729.0
2023-01-06 13:20:00,139.59,139.83,139.54,139.59,7051.0,139.1053,139.3445,139.0555,139.1053,7051.0
2023-01-06 13:30:00,139.65,139.8,139.51,139.74,5582.0,139.1651,139.3146,139.0256,139.2548,5582.0
2023-01-06 13:40:00,139.74,139.87,139.65,139.71,9343.0,139.2548,139.3843,139.1651,139.2249,9343.0
2023-01-06 13:50:00,139.72,139.97,139.53,139.97,7063.0,139.2349,139.484,139.0455,139.484,7063.0
2023-01-06 14:00:00,139.96,140.07,139.92,139.98,3672.0,139.474,139.5836,139.4342,139.4939,3672.0
2023-01-06 14:10:00,140.04,140.52,139.96,140.52,24981.0,139.5537,140.0321,139.474,140.0321,24981.0
2023-01-06 14:20:00,140.56,140.68,140.45,140.52,8084.0,140.0719,140.1915,139.9623,140.0321,8084.0
2023-01-06 14:30:00,140.51,140.54,140.31,140.46,10026.0,140.0221,140.052,139.8228,139.9723,10026.0
2023-01-06 14:40:00,140.42,140.61,140.28,140.58,8689.0,139.9324,140.1218,139.7929,140.0919,8689.0
2023-01-06 14:50:00,140.58,140.96,140.57,140.7,11893.0,140.0919,140.4705,140.0819,140.2114,11893.0
2023-01-06 15:00:00,140.69,140.83,140.6,140.61,8339.0,140.2015,140.341,140.1118,140.1218,8339.0
2023-01-06 15:10:00,140.64,140.64,139.86,139.86,10421.0,140.1517,140.1517,139.3744,139.3744,10421.0
2023-01-06 15:20:00,139.82,139.84,139.63,139.64,12147.0,139.3345,139.3544,139.1452,139.1551,12147.0
2023-01-06 15:30:00,139.64,139.87,139.61,139.74,12629.0,139.1551,139.3843,139.1252,139.2548,12629.0
2023-01-06 15:40:00,139.75,140.03,139.45,139.45,26511.0,139.2647,139.5438,138.9658,138.9658,26511.0
2023-01-06 15:50:00,139.4,139.53,139.1,139.11,90343.0,138.916,139.0455,138.617,138.627,90343.0
2023-01-09 09:30:00,139.49,139.92,138.22,138.82,12319.0,139.0056,139.4342,137.7401,138.338,12319.0
2023-01-09 09:40:00,138.79,139.98,138.71,139.61,5595.0,138.3081,139.4939,138.2284,139.1252,5595.0
2023-01-09 09:50:00,139.76,140.27,139.76,140.12,5401.0,139.2747,139.7829,139.2747,139.6335,5401.0
2023-01-09 10:00:00,140.15,140.92,140.15,140.84,7433.0,139.6634,140.4307,139.6634,140.351,7433.0
2023-01-09 10:10:00,140.79,141.0,140.41,141.0,4303.0,140.3011,140.5104,139.9225,140.5104,4303.0
2023-01-09 10:20:00,141.11,141.11,140.39,140.5,6393.0,140.62,140.62,139.9025,140.0121,6393.0
2023-01-09 10:30:00,140.51,141.14,140.48,141.14,4216.0,140.0221,140.6499,139.9922,140.6499,4216.0
2023-01-09 10:40:00,141.12,141.51,140.87,141.33,8105.0,140.63,141.0186,140.3809,140.8393,8105.0
2023-01-09 10:50:00,141.44,141.65,141.33,141.47,7799.0,140.9489,141.1581,140.8393,140.9788,7799.0
2023-01-09 11:00:00,141.32,142.02,141.32,141.95,9018.0,140.8293,141.5269,140.8293,141.4571,9018.0
2023-01-09 11:10:00,141.94,142.77,141.93,142.43,12896.0,141.4471,142.2743,141.4372,141.9354,12896.0
2023-01-09 11:20:00,142.56,142.67,142.44,142.67,6381.0,142.065,142.1746,141.9454,142.1746,6381.0
2023-01-09 11:30:00,142.63,142.66,142.24,142.25,6699.0,142.1347,142.1646,141.7461,141.7561,6699.0
2023-01-09 11:40:00,142.3,142.83,142.22,142.68,6246.0,141.8059,142.3341,141.7262,142.1846,6246.0
2023-01-09 11:50:00,142.81,142.97,142.72,142.96,5469.0,142.3141,142.4736,142.2244,142.4636,5469.0
2023-01-09 12:00:00,142.85,142.92,142.74,142.86,5117.0,142.354,142.4237,142.2444,142.3639,5117.0
2023-01-09 12:10:00,142.92,142.94,142.53,142.54,5007.0,142.4237,142.4437,142.0351,142.0451,5007.0
2023-01-09 12:20:00,142.56,142.63,142.23,142.33,6391.0,142.065,142.1347,141.7361,141.8358,6391.0
2023-01-09 12:30:00,142.29,142.36,141.97,142.17,4804.0,141.7959,141.8657,141.477,141.6763,4804.0
2023-01-09 12:40:00,142.26,142.33,142.12,142.24,9763.0,141.766,141.8358,141.6265,141.7461,9763.0
2023-01-09 12:50:00,142.3,142.4,141.92,142.13,16661.0,141.8059,141.9055,141.4272,141.6365,16661.0
2023-01-09 13:00:00,142.05,142.11,141.65,141.65,3510.0,141.5568,141.6166,141.1581,141.1581,3510.0
2023-01-09 13:10:00,141.68,141.9,141.56,141.9,3164.0,141.188,141.4073,141.0685,141.4073,3164.0
2023-01-09 13:20:00,141.87,141.98,141.76,141.78,3107.0,141.3774,141.487,141.2678,141.2877,3107.0
2023-01-09 13:30:00,141.84,141.84,141.24,141.46,16334.0,141.3475,141.3475,140.7496,140.9688,16334.0
2023-01-09 13:40:00,141.44,141.45,141.05,141.34,4809.0,140.9489,140.9588,140.5602,140.8492,4809.0
2023-01-09 13:50:00,141.31,141.49,141.26,141.47,3190.0,140.8193,140.9987,140.7695,140.9788,3190.0
2023-01-09 14:00:00,141.44,141.66,141.06,141.18,5142.0,140.9489,141.1681,140.5702,140.6898,5142.0
2023-01-09 14:10:00,141.25,141.32,140.92,140.93,4074.0,140.7595,140.8293,140.4307,140.4406,4074.0
2023-01-09 14:20:00,140.95,141.0,140.44,140.46,12650.0,140.4606,140.5104,139.9524,139.9723,12650.0
2023-01-09 14:30:00,140.41,140.52,140.06,140.1,9827.0,139.9225,140.0321,139.5737,139.6135,9827.0
2023-01-09 14:40:00,140.09,140.17,139.91,140.09,25808.0,139.6036,139.6833,139.4242,139.6036,25808.0
2023-01-09 14:50:00,140.03,140.07,139.34,139.34,11415.0,139.5438,139.5836,138.8562,138.8562,11415.0
2023-01-09 15:00:00,139.41,139.63,139.03,139.28,24610.0,138.9259,139.1452,138.5472,138.7964,24610.0
2023-01-09 15:10:00,139.24,139.34,138.54,138.9,21295.0,138.7565,138.8562,138.0589,138.4177,21295.0
2023-01-09 15:20:00,138.9,139.08,138.78,138.86,11001.0,138.4177,138.5971,138.2981,138.3778,11001.0
2023-01-09 15:30:00,138.87,139.06,138.8,138.86,12374.0,138.3878,138.5771,138.318,138.3778,12374.0
2023-01-09 15:40:00,138.83,139.04,138.63,138.84,16348.0,138.3479,138.5572,138.1486,138.3579,16348.0
2023-01-09 15:50:00,138.96,139.09,138.53,138.66,69751.0,138.4775,138.607,138.049,138.1785,69751.0
2023-01-10 09:30:00,138.01,139.63,138.01,139.36,15424.0,137.5308,139.1452,137.5308,138.8761,15424.0
2023-01-10 09:40:00,139.37,139.37,138.3,138.32,8596.0,138.8861,138.8861,137.8198,137.8397,8596.0
2023-01-10 09:50:00,138.44,139.24,138.23,138.94,12655.0,137.9593,138.7565,137.75,138.4576,12655.0
2023-01-10 10:00:00,138.92,139.02,138.34,138.88,13539.0,138.4376,138.5373,137.8596,138.3978,13539.0
2023-01-10 10:10:00,138.88,138.98,138.55,138.55,18304.0,138.3978,138.4974,138.0689,138.0689,18304.0
2023-01-10 10:20:00,138.65,138.89,138.28,138.51,9444.0,138.1686,138.4077,137.7999,138.0291,9444.0
2023-01-10 10:30:00,138.44,138.59,138.26,138.59,7619.0,137.9593,138.1088,137.7799,138.1088,7619.0
2023-01-10 10:40:00,138.53,138.67,138.04,138.33,17360.0,138.049,138.1885,137.5607,137.8497,17360.0
2023-01-10 10:50:00,138.35,138.92,138.35,138.89,13598.0,137.8696,138.4376,137.8696,138.4077,13598.0
2023-01-10 11:00:00,138.87,138.87,138.56,138.73,12677.0,138.3878,138.3878,138.0789,138.2483,12677.0
2023-01-10 11:10:00,138.75,138.86,138.63,138.73,6991.0,138.2682,138.3778,138.1486,138.2483,6991.0
2023-01-10 11:20:00,138.73,138.88,138.39,138.46,8097.0,138.2483,138.3978,137.9095,137.9792,8097.0
2023-01-10 11:30:00,138.54,138.91,138.49,138.77,9171.0,138.0589,138.4277,138.0091,138.2881,9171.0
2023-01-10 11:40:00,138.8,138.89,138.62,138.83,7923.0,138.318,138.4077,138.1387,138.3479,7923.0
2023-01-10 11:50:00,138.86,138.92,138.69,138.7,5375.0,138.3778,138.4376,138.2084,138.2184,5375.0
2023-01-10 12:00:00,138.64,138.64,138.28,138.42,7817.0,138.1586,138.1586,137.7999,137.9394,7817.0
2023-01-10 12:10:00,138.4,138.63,138.19,138.19,2822.0,137.9194,138.1486,137.7102,137.7102,2822.0
2023-01-10 12:20:00,138.19,138.49,138.16,138.3,4385.0,137.7102,138.0091,137.6803,137.8198,4385.0
2023-01-10 12:30:00,138.35,138.84,138.35,138.82,6181.0,137.8696,138.3579,137.8696,138.338,6181.0
2023-01-10 12:40:00,138.83,138.84,138.62,138.68,7241.0,138.3479,138.3579,138.1387,138.1985,7241.0
2023-01-10 12:50:00,138.75,138.81,138.68,138.73,2812.0,138.2682,138.328,138.1985,138.2483,2812.0
2023-01-10 13:00:00,138.68,138.8,138.66,138.75,4658.0,138.1985,138.318,138.1785,138.2682,4658.0
2023-01-10 13:10:00,138.69,138.74,138.42,138.53,3024.0,138.2084,138.2583,137.9394,138.049,3024.0
2023-01-10 13:20:00,138.48,138.62,138.46,138.48,3356.0,137.9992,138.1387,137.9792,137.9992,3356.0
2023-01-10 13:30:00,138.53,138.64,138.48,138.5,11283.0,138.049,138.1586,137.9992,138.0191,11283.0
2023-01-10 13:40:00,138.49,138.58,138.46,138.54,5945.0,138.0091,138.0988,137.9792,138.0589,5945.0
2023-01-10 13:50:00,138.51,138.86,138.47,138.8,9736.0,138.0291,138.3778,137.9892,138.318,9736.0
2023-01-10 14:00:00,138.85,139.19,138.79,139.19,27755.0,138.3679,138.7067,138.3081,138.7067,27755.0
2023-01-10 14:10:00,139.19,139.25,139.0,139.21,9975.0,138.7067,138.7665,138.5174,138.7266,9975.0
2023-01-10 14:20:00,139.22,139.33,139.1,139.28,6063.0,138.7366,138.8462,138.617,138.7964,6063.0
2023-01-10 14:30:00,139.31,139.32,138.93,139.0,5994.0,138.8263,138.8362,138.4476,138.5174,5994.0
2023-01-10 14:40:00,139.05,139.05,138.76,138.85,5700.0,138.5672,138.5672,138.2782,138.3679,5700.0
2023-01-10 14:50:00,138.92,138.92,138.72,138.72,6759.0,138.4376,138.4376,138.2383,138.2383,6759.0
2023-01-10 15:00:00,138.78,138.78,138.45,138.52,11061.0,138.2981,138.2981,137.9693,138.039,11061.0
2023-01-10 15:10:00,138.52,138.75,138.43,138.75,9278.0,138.039,138.2682,137.9493,138.2682,9278.0
2023-01-10 15:20:00,138.72,138.8,138.46,138.75,12675.0,138.2383,138.318,137.9792,138.2682,12675.0
2023-01-10 15:30:00,138.82,138.99,138.8,138.9,17434.0,138.338,138.5074,138.318,138.4177,17434.0
2023-01-10 15:40:00,138.88,139.16,138.83,139.0,27691.0,138.3978,138.6768,138.3479,138.5174,27691.0
2023-01-10 15:50:00,139.02,139.54,138.99,139.53,119577.0,138.5373,139.0555,138.5074,139.0455,119577.0
2023-01-11 09:30:00,141.04,142.7,140.13,142.52,31486.0,140.5503,142.2045,139.6434,142.0251,31486.0
2023-01-11 09:40:00,142.58,143.06,142.43,142.91,12504.0,142.0849,142.5633,141.9354,142.4138,12504.0
2023-01-11 09:50:00,142.72,143.62,142.69,143.62,8107.0,142.2244,143.1213,142.1945,143.1213,8107.0
2023-01-11 10:00:00,143.67,143.67,142.66,142.82,5839.0,143.1711,143.1711,142.1646,142.3241,5839.0
2023-01-11 10:10:00,142.6,142.61,142.18,142.28,6443.0,142.1048,142.1148,141.6863,141.786,6443.0
2023-01-11 10:20:00,142.33,142.66,142.2,142.39,9324.0,141.8358,142.1646,141.7062,141.8956,9324.0
2023-01-11 10:30:00,142.27,142.38,141.83,142.02,10046.0,141.776,141.8856,141.3375,141.5269,10046.0
2023-01-11 10:40:00,142.08,142.12,141.3,141.48,12122.0,141.5867,141.6265,140.8094,140.9887,12122.0
2023-01-11 10:50:00,141.49,141.72,140.8,140.84,13620.0,140.9987,141.2279,140.3111,140.351,13620.0
2023-01-11 11:00:00,140.98,141.21,140.84,140.86,9471.0,140.4905,140.7197,140.351,140.3709,9471.0
2023-01-11 11:10:00,140.84,141.16,140.79,141.07,5197.0,140.351,140.6699,140.3011,140.5802,5197.0
2023-01-11 11:20:00,141.08,141.12,140.69,140.74,4911.0,140.5901,140.63,140.2015,140.2513,4911.0
2023-01-11 11:30:00,140.77,140.83,140.35,140.41,4469.0,140.2812,140.341,139.8627,139.9225,4469.0
2023-01-11 11:40:00,140.43,140.95,140.39,140.81,9462.0,139.9424,140.4606,139.9025,140.3211,9462.0
2023-01-11 11:50:00,140.77,141.16,140.77,141.06,12059.0,140.2812,140.6699,140.2812,140.5702,12059.0
2023-01-11 12:00:00,141.15,141.25,141.07,141.17,4474.0,140.6599,140.7595,140.5802,140.6798,4474.0
2023-01-11 12:10:00,141.27,141.38,141.07,141.07,2833.0,140.7795,140.8891,140.5802,140.5802,2833.0
2023-01-11 12:20:00,141.04,141.04,140.7,140.8,9845.0,140.5503,140.5503,140.2114,140.3111,9845.0
2023-01-11 12:30:00,140.84,140.92,140.73,140.89,4360.0,140.351,140.4307,140.2413,140.4008,4360.0
2023-01-11 12:40:00,140.92,141.0,140.74,140.94,6505.0,140.4307,140.5104,140.2513,140.4506,6505.0
2023-01-11 12:50:00,140.97,140.99,140.83,140.97,3477.0,140.4805,140.5004,140.341,140.4805,3477.0
2023-01-11 13:00:00,140.98,141.17,140.92,140.92,7181.0,140.4905,140.6798,140.4307,140.4307,7181.0
2023-01-11 13:10:00,141.02,141.04,140.56,140.7,10657.0,140.5303,140.5503,140.0719,140.2114,10657.0
2023-01-11 13:20:00,140.67,140.83,140.64,140.82,4163.0,140.1816,140.341,140.1517,140.331,4163.0
2023-01-11 13:30:00,140.98,140.98,140.65,140.69,7904.0,140.4905,140.4905,140.1616,140.2015,7904.0
2023-01-11 13:40:00,140.7,140.91,140.34,140.66,13572.0,140.2114,140.4207,139.8527,140.1716,13572.0
2023-01-11 13:50:00,140.54,140.67,140.19,140.42,15266.0,140.052,140.1816,139.7032,139.9324,15266.0
2023-01-11 14:00:00,140.43,140.48,140.01,140.01,5580.0,139.9424,139.9922,139.5238,139.5238,5580.0
2023-01-11 14:10:00,140.1,140.11,139.96,139.99,4630.0,139.6135,139.6235,139.474,139.5039,4630.0
2023-01-11 14:20:00,139.98,140.29,139.98,140.2,8513.0,139.4939,139.8029,139.4939,139.7132,8513.0
2023-01-11 14:30:00,140.21,140.65,140.21,140.6,6398.0,139.7231,140.1616,139.7231,140.1118,6398.0
2023-01-11 14:40:00,140.58,140.78,140.52,140.67,7386.0,140.0919,140.2912,140.0321,140.1816,7386.0
2023-01-11 14:50:00,140.64,140.64,140.4,140.52,10637.0,140.1517,140.1517,139.9125,140.0321,10637.0
2023-01-11 15:00:00,140.5,140.92,140.47,140.81,5863.0,140.0121,140.4307,139.9822,140.3211,5863.0
2023-01-11 15:10:00,140.78,140.93,140.73,140.87,13753.0,140.2912,140.4406,140.2413,140.3809,13753.0
2023-01-11 15:20:00,140.84,141.06,140.58,140.63,9133.0,140.351,140.5702,140.0919,140.1417,9133.0
2023-01-11 15:30:00,140.62,140.75,140.55,140.56,14264.0,140.1317,140.2613,140.062,140.0719,14264.0
2023-01-11 15:40:00,140.56,140.69,140.43,140.55,15623.0,140.0719,140.2015,139.9424,140.062,15623.0
2023-01-11 15:50:00,140.55,140.77,140.49,140.67,67395.0,140.062,140.2812,140.0022,140.1816,67395.0
2023-01-12 09:30:00,141.55,141.99,141.2,141.9,10576.0,141.0585,141.497,140.7097,141.4073,10576.0
2023-01-12 09:40:00,141.99,142.21,141.25,142.02,8878.0,141.497,141.7162,140.7595,141.5269,8878.0
2023-01-12 09:50:00,142.16,142.64,141.91,142.38,7046.0,141.6664,142.1447,141.4172,141.8856,7046.0
2023-01-12 10:00:00,142.56,143.19,142.56,143.19,8057.0,142.065,142.6928,142.065,142.6928,8057.0
2023-01-12 10:10:00,143.32,144.37,143.32,144.08,18533.0,142.8223,143.8687,142.8223,143.5797,18533.0
2023-01-12 10:20:00,144.06,144.12,143.58,144.08,7735.0,143.5598,143.6196,143.0814,143.5797,7735.0
2023-01-12 10:30:00,144.08,144.83,143.88,144.69,6938.0,143.5797,144.3271,143.3804,144.1876,6938.0
2023-01-12 10:40:00,144.74,144.75,143.98,144.19,11663.0,144.2374,144.2474,143.4801,143.6893,11663.0
2023-01-12 10:50:00,144.28,144.77,144.12,144.34,6504.0,143.779,144.2673,143.6196,143.8388,6504.0
2023-01-12 11:00:00,144.43,144.81,144.0,144.63,11313.0,143.9285,144.3072,143.5,144.1278,11313.0
2023-01-12 11:10:00,144.73,145.12,144.47,145.02,8276.0,144.2275,144.6161,143.9684,144.5164,8276.0
2023-01-12 11:20:00,144.96,145.18,144.75,144.97,8304.0,144.4567,144.6759,144.2474,144.4666,8304.0
2023-01-12 11:30:00,144.87,144.87,144.26,144.56,7893.0,144.367,144.367,143.7591,144.058,7893.0
2023-01-12 11:40:00,144.6,144.91,144.52,144.57,5575.0,144.0979,144.4068,144.0182,144.068,5575.0
2023-01-12 11:50:00,144.58,144.91,144.58,144.91,3846.0,144.078,144.4068,144.078,144.4068,3846.0
2023-01-12 12:00:00,144.86,145.12,144.86,145.12,4034.0,144.357,144.6161,144.357,144.6161,4034.0
2023-01-12 12:10:00,145.15,145.33,145.04,145.33,8676.0,144.646,144.8254,144.5364,144.8254,8676.0
2023-01-12 12:20:00,145.29,145.83,145.29,145.78,14344.0,144.7855,145.3236,144.7855,145.2738,14344.0
2023-01-12 12:30:00,145.79,146.06,145.67,145.67,10103.0,145.2838,145.5528,145.1642,145.1642,10103.0
2023-01-12 12:40:00,145.56,145.86,145.56,145.84,5234.0,145.0546,145.3535,145.0546,145.3336,5234.0
2023-01-12 12:50:00,145.88,145.97,145.82,145.9,4401.0,145.3735,145.4631,145.3137,145.3934,4401.0
2023-01-12 13:00:00,145.91,146.05,145.76,145.79,5554.0,145.4034,145.5429,145.2539,145.2838,5554.0
2023-01-12 13:10:00,145.75,145.99,145.7,145.81,6872.0,145.2439,145.4831,145.1941,145.3037,6872.0
2023-01-12 13:20:00,145.7,145.7,145.03,145.15,6644.0,145.1941,145.1941,144.5264,144.646,6644.0
2023-01-12 13:30:00,145.08,145.6,145.06,145.6,5132.0,144.5762,145.0944,144.5563,145.0944,5132.0
2023-01-12 13:40:00,145.57,145.89,145.54,145.84,4970.0,145.0645,145.3834,145.0346,145.3336,4970.0
2023-01-12 13:50:00,145.87,146.43,145.77,146.22,9753.0,145.3635,145.9216,145.2638,145.7123,9753.0
2023-01-12 14:00:00,146.29,146.4,146.2,146.24,8110.0,145.782,145.8917,145.6923,145.7322,8110.0
2023-01-12 14:10:00,146.22,146.56,146.22,146.51,6110.0,145.7123,146.0511,145.7123,146.0013,6110.0
2023-01-12 14:20:00,146.57,146.63,146.36,146.59,12960.0,146.0611,146.1209,145.8518,146.081,12960.0
2023-01-12 14:30:00,146.59,146.93,146.51,146.79,12327.0,146.081,146.4198,146.0013,146.2803,12327.0
2023-01-12 14:40:00,146.83,146.97,146.69,146.7,11003.0,146.3202,146.4597,146.1806,146.1906,11003.0
2023-01-12 14:50:00,146.74,146.74,146.17,146.56,11276.0,146.2305,146.2305,145.6625,146.0511,11276.0
2023-01-12 15:00:00,146.54,146.69,146.31,146.31,16224.0,146.0312,146.1806,145.802,145.802,16224.0
2023-01-12 15:10:00,146.27,146.27,146.07,146.08,11846.0,145.7621,145.7621,145.5628,145.5728,11846.0
2023-01-12 15:20:00,146.11,146.31,145.91,146.31,20077.0,145.6027,145.802,145.4034,145.802,20077.0
2023-01-12 15:30:00,146.32,146.73,146.31,146.68,21755.0,145.8119,146.2205,145.802,146.1707,21755.0
2023-01-12 15:40:00,146.73,147.04,146.65,147.02,46745.0,146.2205,146.5294,146.1408,146.5095,46745.0
2023-01-12 15:50:00,147.09,147.98,147.04,147.81,182879.0,146.5793,147.4662,146.5294,147.2968,182879.0
2023-01-13 09:30:00,147.19,148.88,147.12,147.12,26581.0,146.6789,148.363,146.6092,146.6092,26581.0
2023-01-13 09:40:00,147.19,148.26,147.09,147.91,7985.0,146.6789,147.7452,146.5793,147.3964,7985.0
2023-01-13 09:50:00,147.91,148.1,147.45,147.89,20328.0,147.3964,147.5858,146.938,147.3765,20328.0
2023-01-13 10:00:00,147.78,148.26,147.61,147.74,5476.0,147.2669,147.7452,147.0975,147.227,5476.0
2023-01-13 10:10:00,147.86,148.3,147.84,148.17,4201.0,147.3466,147.7851,147.3267,147.6555,4201.0
2023-01-13 10:20:00,148.24,148.58,148.06,148.58,6628.0,147.7253,148.0641,147.5459,148.0641,6628.0
2023-01-13 10:30:00,148.66,148.66,148.14,148.18,8961.0,148.1438,148.1438,147.6256,147.6655,8961.0
2023-01-13 10:40:00,148.23,148.34,147.98,148.27,7174.0,147.7153,147.8249,147.4662,147.7552,7174.0
2023-01-13 10:50:00,148.22,148.27,148.05,148.25,7865.0,147.7053,147.7552,147.5359,147.7352,7865.0
2023-01-13 11:00:00,148.36,148.46,148.16,148.19,8672.0,147.8448,147.9445,147.6455,147.6754,8672.0
2023-01-13 11:10:00,148.15,148.27,147.99,148.17,8581.0,147.6356,147.7552,147.4761,147.6555,8581.0
2023-01-13 11:20:00,148.06,148.29,148.06,148.16,11055.0,147.5459,147.7751,147.5459,147.6455,11055.0
2023-01-13 11:30:00,148.19,148.22,147.76,147.78,6339.0,147.6754,147.7053,147.2469,147.2669,6339.0
2023-01-13 11:40:00,147.82,148.06,147.67,147.82,4035.0,147.3067,147.5459,147.1572,147.3067,4035.0
2023-01-13 11:50:00,147.97,148.04,147.81,147.9,3854.0,147.4562,147.526,147.2968,147.3864,3854.0
2023-01-13 12:00:00,147.79,147.88,147.46,147.52,5373.0,147.2768,147.3665,146.948,147.0078,5373.0
2023-01-13 12:10:00,147.53,147.93,147.46,147.93,3600.0,147.0177,147.4163,146.948,147.4163,3600.0
2023-01-13 12:20:00,147.83,147.97,147.74,147.97,3754.0,147.3167,147.4562,147.227,147.4562,3754.0
2023-01-13 12:30:00,147.93,147.98,146.88,146.93,7610.0,147.4163,147.4662,146.37,146.4198,7610.0
2023-01-13 12:40:00,146.97,147.06,146.67,146.68,5328.0,146.4597,146.5494,146.1607,146.1707,5328.0
2023-01-13 12:50:00,146.68,146.83,146.47,146.65,12320.0,146.1707,146.3202,145.9614,146.1408,12320.0
2023-01-13 13:00:00,146.67,147.29,146.67,147.28,4049.0,146.1607,146.7786,146.1607,146.7686,4049.0
2023-01-13 13:10:00,147.26,147.5,147.19,147.5,4490.0,146.7487,146.9878,146.6789,146.9878,4490.0
2023-01-13 13:20:00,147.38,147.67,147.38,147.57,4046.0,146.8683,147.1572,146.8683,147.0576,4046.0
2023-01-13 13:30:00,147.64,147.73,147.53,147.73,3611.0,147.1273,147.217,147.0177,147.217,3611.0
2023-01-13 13:40:00,147.78,148.15,147.75,148.11,6344.0,147.2669,147.6356,147.237,147.5957,6344.0
2023-01-13 13:50:00,148.07,148.18,148.02,148.15,4423.0,147.5559,147.6655,147.506,147.6356,4423.0
2023-01-13 14:00:00,148.19,148.31,148.03,148.03,7117.0,147.6754,147.795,147.516,147.516,7117.0
2023-01-13 14:10:00,148.01,148.22,148.01,148.13,6095.0,147.4961,147.7053,147.4961,147.6156,6095.0
2023-01-13 14:20:00,148.17,148.23,148.12,148.17,4491.0,147.6555,147.7153,147.6057,147.6555,4491.0
2023-01-13 14:30:00,148.22,148.61,148.21,148.58,14961.0,147.7053,148.094,147.6954,148.0641,14961.0
2023-01-13 14:40:00,148.63,148.67,148.34,148.63,7427.0,148.1139,148.1538,147.8249,148.1139,7427.0
2023-01-13 14:50:00,148.62,148.75,148.49,148.69,32086.0,148.1039,148.2335,147.9744,148.1737,32086.0
2023-01-13 15:00:00,148.71,148.88,148.69,148.81,7639.0,148.1936,148.363,148.1737,148.2933,7639.0
2023-01-13 15:10:00,148.84,148.96,148.77,148.96,9767.0,148.3232,148.4428,148.2534,148.4428,9767.0
2023-01-13 15:20:00,148.96,149.09,148.84,148.97,17312.0,148.4428,148.5723,148.3232,148.4527,17312.0
2023-01-13 15:30:00,148.99,149.16,148.98,149.16,10608.0,148.4727,148.6421,148.4627,148.6421,10608.0
2023-01-13 15:40:00,149.14,149.17,148.58,148.75,21864.0,148.6221,148.652,148.0641,148.2335,21864.0
2023-01-13 15:50:00,148.67,148.84,148.46,148.46,49074.0,148.1538,148.3232,147.9445,147.9445,49074.0
2023-01-17 09:30:00,148.5,149.86,148.5,149.58,29148.0,147.9844,149.3396,147.9844,149.0606,29148.0
2023-01-17 09:40:00,149.67,149.82,148.97,149.68,13570.0,149.1503,149.2998,148.4527,149.1603,13570.0
2023-01-17 09:50:00,149.71,150.34,149.71,150.11,19445.0,149.1902,149.818,149.1902,149.5888,19445.0
2023-01-17 10:00:00,150.03,150.28,149.24,149.36,17835.0,149.5091,149.7582,148.7218,148.8414,17835.0
2023-01-17 10:10:00,149.22,149.42,149.13,149.18,5119.0,148.7019,148.9012,148.6122,148.662,5119.0
2023-01-17 10:20:00,149.3,149.33,148.97,149.28,6592.0,148.7816,148.8115,148.4527,148.7617,6592.0
2023-01-17 10:30:00,149.44,149.68,149.22,149.56,4226.0,148.9211,149.1603,148.7019,149.0407,4226.0
2023-01-17 10:40:00,149.53,149.53,148.72,148.72,8524.0,149.0108,149.0108,148.2036,148.2036,8524.0
2023-01-17 10:50:00,148.79,149.23,148.56,149.23,17040.0,148.2734,148.7118,148.0442,148.7118,17040.0
2023-01-17 11:00:00,149.11,149.32,148.96,149.32,5565.0,148.5922,148.8015,148.4428,148.8015,5565.0
2023-01-17 11:10:00,149.25,149.29,148.9,149.07,7690.0,148.7318,148.7716,148.383,148.5524,7690.0
2023-01-17 11:20:00,149.11,149.4,148.98,149.4,7059.0,148.5922,148.8812,148.4627,148.8812,7059.0
2023-01-17 11:30:00,149.3,149.48,149.26,149.36,7104.0,148.7816,148.961,148.7417,148.8414,7104.0
2023-01-17 11:40:00,149.39,149.39,148.87,148.92,10227.0,148.8713,148.8713,148.3531,148.4029,10227.0
2023-01-17 11:50:00,148.94,149.05,148.89,148.92,5886.0,148.4228,148.5325,148.373,148.4029,5886.0
2023-01-17 12:00:00,148.88,149.12,148.87,149.06,6222.0,148.363,148.6022,148.3531,148.5424,6222.0
2023-01-17 12:10:00,149.09,149.12,148.82,148.98,11951.0,148.5723,148.6022,148.3033,148.4627,11951.0
2023-01-17 12:20:00,149.03,149.04,148.81,148.91,9152.0,148.5125,148.5225,148.2933,148.3929,9152.0
2023-01-17 12:30:00,148.9,149.22,148.9,149.2,7752.0,148.383,148.7019,148.383,148.6819,7752.0
2023-01-17 12:40:00,149.23,149.38,149.09,149.32,5166.0,148.7118,148.8613,148.5723,148.8015,5166.0
2023-01-17 12:50:00,149.36,149.37,149.1,149.18,3390.0,148.8414,148.8513,148.5823,148.662,3390.0
2023-01-17 13:00:00,149.13,149.2,148.87,148.91,6013.0,148.6122,148.6819,148.3531,148.3929,6013.0
2023-01-17 13:10:00,148.86,148.95,148.82,148.86,5566.0,148.3431,148.4328,148.3033,148.3431,5566.0
2023-01-17 13:20:00,148.86,148.92,148.74,148.75,2703.0,148.3431,148.4029,148.2235,148.2335,2703.0
2023-01-17 13:30:00,148.79,148.87,148.6,148.61,7405.0,148.2734,148.3531,148.084,148.094,7405.0
2023-01-17 13:40:00,148.45,148.51,148.27,148.27,4480.0,147.9345,147.9943,147.7552,147.7552,4480.0
2023-01-17 13:50:00,148.23,148.23,148.0,148.09,5986.0,147.7153,147.7153,147.4861,147.5758,5986.0
2023-01-17 14:00:00,148.09,148.55,148.09,148.51,8991.0,147.5758,148.0342,147.5758,147.9943,8991.0
2023-01-17 14:10:00,148.46,148.54,147.98,148.1,14408.0,147.9445,148.0242,147.4662,147.5858,14408.0
2023-01-17 14:20:00,148.01,148.32,147.97,148.16,9046.0,147.4961,147.805,147.4562,147.6455,9046.0
2023-01-17 14:30:00,148.22,148.53,148.17,148.46,6005.0,147.7053,148.0143,147.6555,147.9445,6005.0
2023-01-17 14:40:00,148.44,148.57,148.4,148.52,7611.0,147.9246,148.0541,147.8847,148.0043,7611.0
2023-01-17 14:50:00,148.58,148.58,148.16,148.16,3982.0,148.0641,148.0641,147.6455,147.6455,3982.0
2023-01-17 15:00:00,148.18,148.42,148.16,148.19,4585.0,147.6655,147.9046,147.6455,147.6754,4585.0
2023-01-17 15:10:00,148.14,148.23,148.1,148.18,6839.0,147.6256,147.7153,147.5858,147.6655,6839.0
2023-01-17 15:20:00,148.15,148.2,148.04,148.11,5828.0,147.6356,147.6854,147.526,147.5957,5828.0
2023-01-17 15:30:00,148.11,148.14,147.87,148.13,9799.0,147.5957,147.6256,147.3566,147.6156,9799.0
2023-01-17 15:40:00,148.15,148.15,147.93,147.99,20609.0,147.6356,147.6356,147.4163,147.4761,20609.0
2023-01-17 15:50:00,147.98,148.29,147.87,148.27,66451.0,147.4662,147.7751,147.3566,147.7552,66451.0
2023-01-18 09:30:00,148.78,150.5,148.54,149.41,15461.0,148.2634,149.9774,148.0242,148.8912,15461.0
2023-01-18 09:40:00,149.39,149.97,149.39,149.91,3778.0,148.8713,149.4493,148.8713,149.3895,3778.0
2023-01-18 09:50:00,149.75,150.59,149.75,150.07,8179.0,149.23,150.0671,149.23,149.5489,8179.0
2023-01-18 10:00:00,150.26,150.26,149.46,149.53,10130.0,149.7383,149.7383,148.941,149.0108,10130.0
2023-01-18 10:10:00,149.51,149.51,148.86,148.99,10667.0,148.9909,148.9909,148.3431,148.4727,10667.0
2023-01-18 10:20:00,149.01,149.43,149.01,149.28,2825.0,148.4926,148.9111,148.4926,148.7617,2825.0
2023-01-18 10:30:00,149.28,149.28,148.89,148.97,1823.0,148.7617,148.7617,148.373,148.4527,1823.0
2023-01-18 10:40:00,148.95,149.13,148.69,149.04,3413.0,148.4328,148.6122,148.1737,148.5225,3413.0
2023-01-18 10:50:00,149.17,149.24,148.36,148.57,5467.0,148.652,148.7218,147.8448,148.0541,5467.0
2023-01-18 11:00:00,148.61,148.67,147.75,147.89,2905.0,148.094,148.1538,147.237,147.3765,2905.0
2023-01-18 11:10:00,147.82,147.87,147.14,147.14,5334.0,147.3067,147.3566,146.6291,146.6291,5334.0
2023-01-18 11:20:00,147.14,147.15,146.87,146.89,3653.0,146.6291,146.6391,146.36,146.38,3653.0
2023-01-18 11:30:00,146.72,146.72,146.04,146.04,5451.0,146.2105,146.2105,145.5329,145.5329,5451.0
2023-01-18 11:40:00,145.93,145.96,145.2,145.44,11973.0,145.4233,145.4532,144.6958,144.935,11973.0
2023-01-18 11:50:00,145.4,145.65,145.15,145.65,3509.0,144.8951,145.1443,144.646,145.1443,3509.0
2023-01-18 12:00:00,145.68,145.85,145.58,145.59,5423.0,145.1742,145.3436,145.0745,145.0845,5423.0
2023-01-18 12:10:00,145.5,145.64,144.91,144.92,5390.0,144.9948,145.1343,144.4068,144.4168,5390.0
2023-01-18 12:20:00,144.95,144.97,143.87,143.94,19975.0,144.4467,144.4666,143.3704,143.4402,19975.0
2023-01-18 12:30:00,143.95,144.3,143.9,144.3,14544.0,143.4502,143.7989,143.4003,143.7989,14544.0
2023-01-18 12:40:00,144.34,144.34,144.05,144.16,5436.0,143.8388,143.8388,143.5498,143.6594,5436.0
2023-01-18 12:50:00,144.16,144.16,143.66,143.84,4157.0,143.6594,143.6594,143.1612,143.3405,4157.0
2023-01-18 13:00:00,143.77,143.92,143.55,143.55,6966.0,143.2708,143.4203,143.0516,143.0516,6966.0
2023-01-18 13:10:00,143.61,144.19,143.61,144.0,9375.0,143.1113,143.6893,143.1113,143.5,9375.0
2023-01-18 13:20:00,143.88,144.16,143.66,144.14,9232.0,143.3804,143.6594,143.1612,143.6395,9232.0
2023-01-18 13:30:00,144.11,144.53,144.11,144.32,13476.0,143.6096,144.0281,143.6096,143.8189,13476.0
2023-01-18 13:40:00,144.43,144.66,144.29,144.42,14229.0,143.9285,144.1577,143.789,143.9185,14229.0
2023-01-18 13:50:00,144.28,144.4,143.87,143.93,3207.0,143.779,143.8986,143.3704,143.4302,3207.0
2023-01-18 14:00:00,143.94,143.98,143.66,143.81,6227.0,143.4402,143.4801,143.1612,143.3106,6227.0
2023-01-18 14:10:00,143.84,143.9,143.59,143.64,5025.0,143.3405,143.4003,143.0914,143.1412,5025.0
2023-01-18 14:20:00,143.63,144.18,143.63,144.18,10258.0,143.1313,143.6794,143.1313,143.6794,10258.0
2023-01-18 14:30:00,144.21,144.39,143.73,143.74,15210.0,143.7093,143.8886,143.2309,143.2409,15210.0
2023-01-18 14:40:00,143.66,143.79,143.61,143.63,5347.0,143.1612,143.2907,143.1113,143.1313,5347.0
2023-01-18 14:50:00,143.62,143.81,143.57,143.57,6839.0,143.1213,143.3106,143.0715,143.0715,6839.0
2023-01-18 15:00:00,143.56,143.74,143.48,143.74,8128.0,143.0615,143.2409,142.9818,143.2409,8128.0
2023-01-18 15:10:00,143.71,144.06,143.7,143.97,10622.0,143.211,143.5598,143.201,143.4701,10622.0
2023-01-18 15:20:00,144.07,144.09,143.6,143.6,8432.0,143.5697,143.5897,143.1014,143.1014,8432.0
2023-01-18 15:30:00,143.6,143.83,143.34,143.8,15549.0,143.1014,143.3306,142.8423,143.3007,15549.0
2023-01-18 15:40:00,143.81,144.22,143.7,144.16,24321.0,143.3106,143.7192,143.201,143.6594,24321.0
2023-01-18 15:50:00,144.12,144.44,144.07,144.32,78433.0,143.6196,143.9385,143.5697,143.8189,78433.0
2023-01-19 09:30:00,143.13,143.64,143.09,143.64,10692.0,142.633,143.1412,142.5931,143.1412,10692.0
2023-01-19 09:40:00,143.68,144.13,143.43,143.68,24394.0,143.1811,143.6295,142.932,143.1811,24394.0
2023-01-19 09:50:00,143.61,143.93,143.47,143.72,11388.0,143.1113,143.4302,142.9718,143.221,11388.0
2023-01-19 10:00:00,143.72,143.86,143.39,143.55,14590.0,143.221,143.3605,142.8921,143.0516,14590.0
2023-01-19 10:10:00,143.46,144.31,143.16,144.18,29659.0,142.9619,143.8089,142.6629,143.6794,29659.0
2023-01-19 10:20:00,144.16,144.32,143.86,144.04,12369.0,143.6594,143.8189,143.3605,143.5398,12369.0
2023-01-19 10:30:00,143.96,143.96,143.44,143.66,13642.0,143.4601,143.4601,142.9419,143.1612,13642.0
2023-01-19 10:40:00,143.76,143.76,143.5,143.62,30449.0,143.2608,143.2608,143.0017,143.1213,30449.0
2023-01-19 10:50:00,143.6,143.8,143.41,143.61,43934.0,143.1014,143.3007,142.912,143.1113,43934.0
2023-01-19 11:00:00,143.52,143.73,143.4,143.44,7835.0,143.0217,143.2309,142.9021,142.9419,7835.0
2023-01-19 11:10:00,143.53,143.6,143.29,143.4,21903.0,143.0316,143.1014,142.7925,142.9021,21903.0
2023-01-19 11:20:00,143.37,143.83,143.36,143.69,7257.0,142.8722,143.3306,142.8622,143.1911,7257.0
2023-01-19 11:30:00,143.64,143.75,143.07,143.63,200718.0,143.1412,143.2509,142.5732,143.1313,200718.0
2023-01-19 11:40:00,143.7,143.7,143.36,143.52,10192.0,143.201,143.201,142.8622,143.0217,10192.0
2023-01-19 11:50:00,143.44,143.58,143.06,143.12,21567.0,142.9419,143.0814,142.5633,142.623,21567.0
2023-01-19 12:00:00,143.11,143.4,142.2,142.22,10215.0,142.6131,142.9021,141.7062,141.7262,10215.0
2023-01-19 12:10:00,142.22,142.65,142.18,142.36,17102.0,141.7262,142.1547,141.6863,141.8657,17102.0
2023-01-19 12:20:00,142.18,142.75,142.18,142.69,12084.0,141.6863,142.2543,141.6863,142.1945,12084.0
2023-01-19 12:30:00,142.69,143.0,142.49,142.99,7947.0,142.1945,142.5035,141.9952,142.4935,7947.0
2023-01-19 12:40:00,142.9,142.9,142.45,142.64,13673.0,142.4038,142.4038,141.9554,142.1447,13673.0
2023-01-19 12:50:00,142.66,142.88,142.53,142.86,6171.0,142.1646,142.3839,142.0351,142.3639,6171.0
2023-01-19 13:00:00,142.93,143.21,142.89,143.12,7852.0,142.4337,142.7127,142.3938,142.623,7852.0
2023-01-19 13:10:00,143.06,143.23,142.95,143.22,9284.0,142.5633,142.7327,142.4536,142.7227,9284.0
2023-01-19 13:20:00,143.15,143.36,142.97,143.02,8193.0,142.6529,142.8622,142.4736,142.5234,8193.0
2023-01-19 13:30:00,143.09,143.61,143.09,143.61,7675.0,142.5931,143.1113,142.5931,143.1113,7675.0
2023-01-19 13:40:00,143.67,143.67,143.16,143.16,15120.0,143.1711,143.1711,142.6629,142.6629,15120.0
2023-01-19 13:50:00,143.21,143.37,142.85,143.31,11157.0,142.7127,142.8722,142.354,142.8124,11157.0
2023-01-19 14:00:00,143.37,143.47,143.17,143.38,13587.0,142.8722,142.9718,142.6729,142.8821,13587.0
2023-01-19 14:10:00,143.38,143.63,143.35,143.61,9535.0,142.8821,143.1313,142.8522,143.1113,9535.0
2023-01-19 14:20:00,143.57,143.83,143.56,143.67,8208.0,143.0715,143.3306,143.0615,143.1711,8208.0
2023-01-19 14:30:00,143.66,143.9,143.55,143.83,7090.0,143.1612,143.4003,143.0516,143.3306,7090.0
2023-01-19 14:40:00,143.73,143.74,143.55,143.55,4360.0,143.2309,143.2409,143.0516,143.0516,4360.0
2023-01-19 14:50:00,143.43,143.59,143.28,143.5,10730.0,142.932,143.0914,142.7825,143.0017,10730.0
2023-01-19 15:00:00,143.52,143.64,143.37,143.37,7997.0,143.0217,143.1412,142.8722,142.8722,7997.0
2023-01-19 15:10:00,143.4,143.76,143.4,143.55,8925.0,142.9021,143.2608,142.9021,143.0516,8925.0
2023-01-19 15:20:00,143.53,143.6,143.4,143.52,17680.0,143.0316,143.1014,142.9021,143.0217,17680.0
2023-01-19 15:30:00,143.49,143.51,142.96,143.34,59030.0,142.9918,143.0117,142.4636,142.8423,59030.0
2023-01-19 15:40:00,143.34,143.64,143.32,143.64,56491.0,142.8423,143.1412,142.8223,143.1412,56491.0
2023-01-19 15:50:00,143.61,143.66,142.88,143.49,307819.0,143.1113,143.1612,142.3839,142.9918,307819.0
2023-01-20 09:30:00,143.75,144.43,143.29,143.81,64801.0,143.2509,143.9285,142.7925,143.3106,64801.0
2023-01-20 09:40:00,143.54,143.82,143.41,143.42,8811.0,143.0416,143.3206,142.912,142.922,8811.0
2023-01-20 09:50:00,143.47,143.88,143.36,143.6,9100.0,142.9718,143.3804,142.8622,143.1014,9100.0
2023-01-20 10:00:00,143.62,144.01,143.36,143.81,6281.0,143.1213,143.51,142.8622,143.3106,6281.0
2023-01-20 10:10:00,143.83,143.92,143.22,143.22,8353.0,143.3306,143.4203,142.7227,142.7227,8353.0
2023-01-20 10:20:00,143.24,144.13,143.24,144.13,10461.0,142.7426,143.6295,142.7426,143.6295,10461.0
2023-01-20 10:30:00,144.03,144.38,143.95,144.18,7543.0,143.5299,143.8787,143.4502,143.6794,7543.0
2023-01-20 10:40:00,144.17,144.3,144.11,144.25,6766.0,143.6694,143.7989,143.6096,143.7491,6766.0
2023-01-20 10:50:00,144.3,144.53,144.28,144.46,9366.0,143.7989,144.0281,143.779,143.9584,9366.0
2023-01-20 11:00:00,144.44,144.63,144.43,144.52,6568.0,143.9385,144.1278,143.9285,144.0182,6568.0
2023-01-20 11:10:00,144.55,144.75,144.32,144.39,5039.0,144.0481,144.2474,143.8189,143.8886,5039.0
2023-01-20 11:20:00,144.39,144.84,144.28,144.83,21026.0,143.8886,144.3371,143.779,144.3271,21026.0
2023-01-20 11:30:00,144.87,144.87,144.53,144.69,4512.0,144.367,144.367,144.0281,144.1876,4512.0
2023-01-20 11:40:00,144.58,145.2,144.57,145.2,2198.0,144.078,144.6958,144.068,144.6958,2198.0
2023-01-20 11:50:00,145.23,145.26,144.84,144.9,4365.0,144.7257,144.7556,144.3371,144.3969,4365.0
2023-01-20 12:00:00,144.97,144.97,144.71,144.77,2417.0,144.4666,144.4666,144.2075,144.2673,2417.0
2023-01-20 12:10:00,144.71,144.94,144.68,144.94,3385.0,144.2075,144.4367,144.1776,144.4367,3385.0
2023-01-20 12:20:00,144.94,145.19,144.9,145.15,2864.0,144.4367,144.6859,144.3969,144.646,2864.0
2023-01-20 12:30:00,145.08,145.13,144.93,144.99,3212.0,144.5762,144.6261,144.4268,144.4866,3212.0
2023-01-20 12:40:00,145.03,145.1,144.71,144.71,26804.0,144.5264,144.5962,144.2075,144.2075,26804.0
2023-01-20 12:50:00,144.76,145.02,144.73,145.0,3791.0,144.2573,144.5164,144.2275,144.4965,3791.0
2023-01-20 13:00:00,145.07,145.21,144.96,145.05,5572.0,144.5663,144.7058,144.4567,144.5463,5572.0
2023-01-20 13:10:00,145.02,145.02,144.39,144.39,9757.0,144.5164,144.5164,143.8886,143.8886,9757.0
2023-01-20 13:20:00,144.32,144.49,144.21,144.34,6583.0,143.8189,143.9883,143.7093,143.8388,6583.0
2023-01-20 13:30:00,144.41,145.05,144.34,144.98,26654.0,143.9086,144.5463,143.8388,144.4766,26654.0
2023-01-20 13:40:00,144.96,144.96,144.58,144.87,6710.0,144.4567,144.4567,144.078,144.367,6710.0
2023-01-20 13:50:00,144.97,144.97,144.77,144.91,9662.0,144.4666,144.4666,144.2673,144.4068,9662.0
2023-01-20 14:00:00,144.95,145.34,144.86,145.28,12611.0,144.4467,144.8353,144.357,144.7755,12611.0
2023-01-20 14:10:00,145.33,145.69,145.32,145.35,13441.0,144.8254,145.1841,144.8154,144.8453,13441.0
2023-01-20 14:20:00,145.38,145.59,145.33,145.54,8105.0,144.8752,145.0845,144.8254,145.0346,8105.0
2023-01-20 14:30:00,145.54,145.78,145.33,145.34,10894.0,145.0346,145.2738,144.8254,144.8353,10894.0
2023-01-20 14:40:00,145.35,145.43,145.28,145.28,6537.0,144.8453,144.925,144.7755,144.7755,6537.0
2023-01-20 14:50:00,145.27,145.42,145.17,145.42,5668.0,144.7656,144.9151,144.6659,144.9151,5668.0
2023-01-20 15:00:00,145.45,145.77,145.44,145.48,10412.0,144.945,145.2638,144.935,144.9748,10412.0
2023-01-20 15:10:00,145.47,145.75,145.38,145.74,7409.0,144.9649,145.2439,144.8752,145.2339,7409.0
2023-01-20 15:20:00,145.69,145.7,145.32,145.49,14718.0,145.1841,145.1941,144.8154,144.9848,14718.0
2023-01-20 15:30:00,145.5,145.73,145.48,145.65,13940.0,144.9948,145.224,144.9748,145.1443,13940.0
2023-01-20 15:40:00,145.65,146.02,145.59,146.02,30697.0,145.1443,145.513,145.0845,145.513,30697.0
2023-01-20 15:50:00,145.98,146.38,145.98,146.12,92983.0,145.4731,145.8717,145.4731,145.6126,92983.0
2023-01-23 09:30:00,147.44,147.87,147.0,147.07,18438.0,146.928,147.3566,146.4896,146.5593,18438.0
2023-01-23 09:40:00,147.17,147.96,147.01,147.71,9945.0,146.659,147.4462,146.4995,147.1971,9945.0
2023-01-23 09:50:00,147.65,147.69,147.09,147.22,11773.0,147.1373,147.1772,146.5793,146.7088,11773.0
2023-01-23 10:00:00,147.37,147.91,147.24,147.6,8648.0,146.8583,147.3964,146.7287,147.0875,8648.0
2023-01-23 10:10:00,147.6,148.12,147.39,148.12,9167.0,147.0875,147.6057,146.8782,147.6057,9167.0
2023-01-23 10:20:00,148.13,148.29,147.98,148.16,4320.0,147.6156,147.7751,147.4662,147.6455,4320.0
2023-01-23 10:30:00,148.29,148.3,147.96,148.11,4202.0,147.7751,147.7851,147.4462,147.5957,4202.0
2023-01-23 10:40:00,148.11,148.53,148.09,148.35,6112.0,147.5957,148.0143,147.5758,147.8349,6112.0
2023-01-23 10:50:00,148.4,148.68,148.35,148.59,8176.0,147.8847,148.1637,147.8349,148.0741,8176.0
2023-01-23 11:00:00,148.62,149.04,148.55,148.99,5065.0,148.1039,148.5225,148.0342,148.4727,5065.0
2023-01-23 11:10:00,148.97,149.07,148.83,149.0,5002.0,148.4527,148.5524,148.3132,148.4826,5002.0
2023-01-23 11:20:00,149.07,149.26,148.75,149.06,18586.0,148.5524,148.7417,148.2335,148.5424,18586.0
2023-01-23 11:30:00,149.01,149.01,148.52,148.71,8985.0,148.4926,148.4926,148.0043,148.1936,8985.0
2023-01-23 11:40:00,148.71,148.72,148.41,148.41,6972.0,148.1936,148.2036,147.8947,147.8947,6972.0
2023-01-23 11:50:00,148.42,148.46,148.17,148.46,6382.0,147.9046,147.9445,147.6555,147.9445,6382.0
2023-01-23 12:00:00,148.28,148.74,148.19,148.28,6115.0,147.7651,148.2235,147.6754,147.7651,6115.0
2023-01-23 12:10:00,148.19,148.64,148.17,148.59,6725.0,147.6754,148.1239,147.6555,148.0741,6725.0
2023-01-23 12:20:00,148.65,149.03,148.59,149.03,5956.0,148.1338,148.5125,148.0741,148.5125,5956.0
2023-01-23 12:30:00,148.92,149.06,148.64,149.06,9325.0,148.4029,148.5424,148.1239,148.5424,9325.0
2023-01-23 12:40:00,149.0,149.07,148.9,148.94,6556.0,148.4826,148.5524,148.383,148.4228,6556.0
2023-01-23 12:50:00,148.89,149.26,148.89,149.2,9014.0,148.373,148.7417,148.373,148.6819,9014.0
2023-01-23 13:00:00,149.13,149.32,149.08,149.32,7261.0,148.6122,148.8015,148.5623,148.8015,7261.0
2023-01-23 13:10:00,149.37,149.53,149.31,149.5,4609.0,148.8513,149.0108,148.7916,148.9809,4609.0
2023-01-23 13:20:00,149.49,149.75,149.38,149.44,6384.0,148.9709,149.23,148.8613,148.9211,6384.0
2023-01-23 13:30:00,149.47,149.63,149.44,149.56,7391.0,148.951,149.1104,148.9211,149.0407,7391.0
2023-01-23 13:40:00,149.61,149.78,149.48,149.78,5796.0,149.0905,149.2599,148.961,149.2599,5796.0
2023-01-23 13:50:00,149.72,149.76,149.2,149.37,12559.0,149.2001,149.24,148.6819,148.8513,12559.0
2023-01-23 14:00:00,149.33,149.48,149.16,149.42,4429.0,148.8115,148.961,148.6421,148.9012,4429.0
2023-01-23 14:10:00,149.42,149.43,149.23,149.3,7365.0,148.9012,148.9111,148.7118,148.7816,7365.0
2023-01-23 14:20:00,149.25,149.26,148.88,148.88,5219.0,148.7318,148.7417,148.363,148.363,5219.0
2023-01-23 14:30:00,148.92,149.07,148.54,148.54,5573.0,148.4029,148.5524,148.0242,148.0242,5573.0
2023-01-23 14:40:00,148.51,148.92,148.48,148.67,11303.0,147.9943,148.4029,147.9644,148.1538,11303.0
2023-01-23 14:50:00,148.72,148.91,148.52,148.79,15438.0,148.2036,148.3929,148.0043,148.2734,15438.0
2023-01-23 15:00:00,148.84,149.1,148.84,148.9,12592.0,148.3232,148.5823,148.3232,148.383,12592.0
2023-01-23 15:10:00,148.79,149.35,148.79,149.25,7949.0,148.2734,148.8314,148.2734,148.7318,7949.0
2023-01-23 15:20:00,149.21,149.37,149.0,149.18,9594.0,148.6919,148.8513,148.4826,148.662,9594.0
2023-01-23 15:30:00,149.24,149.39,149.11,149.34,18937.0,148.7218,148.8713,148.5922,148.8214,18937.0
2023-01-23 15:40:00,149.33,149.39,149.12,149.36,27014.0,148.8115,148.8713,148.6022,148.8414,27014.0
2023-01-23 15:50:00,149.33,149.7,149.31,149.54,72511.0,148.8115,149.1802,148.7916,149.0208,72511.0
2023-01-24 09:30:00,148.83,150.0,148.17,148.24,4157.0,148.3132,149.4792,147.6555,147.7253,4157.0
2023-01-24 09:40:00,148.33,149.55,148.33,149.55,7717.0,147.815,149.0307,147.815,149.0307,7717.0
2023-01-24 09:50:00,149.52,149.75,148.9,149.0,8190.0,149.0008,149.23,148.383,148.4826,8190.0
2023-01-24 10:00:00,149.06,149.56,148.86,149.56,5665.0,148.5424,149.0407,148.3431,149.0407,5665.0
2023-01-24 10:10:00,149.63,150.13,149.58,149.65,6919.0,149.1104,149.6087,149.0606,149.1304,6919.0
2023-01-24 10:20:00,149.49,150.15,149.36,150.11,19430.0,148.9709,149.6286,148.8414,149.5888,19430.0
2023-01-24 10:30:00,150.01,150.48,149.94,150.46,6680.0,149.4891,149.9575,149.4194,149.9376,6680.0
2023-01-24 10:40:00,150.47,151.09,150.45,150.89,4616.0,149.9475,150.5654,149.9276,150.3661,4616.0
2023-01-24 10:50:00,150.89,151.6,150.76,151.47,7690.0,150.3661,151.0736,150.2365,150.9441,7690.0
2023-01-24 11:00:00,151.55,151.78,151.49,151.65,5319.0,151.0238,151.253,150.964,151.1234,5319.0
2023-01-24 11:10:00,151.69,151.7,151.41,151.68,23153.0,151.1633,151.1733,150.8843,151.1533,23153.0
2023-01-24 11:20:00,151.67,151.77,151.29,151.42,23668.0,151.1434,151.243,150.7647,150.8942,23668.0
2023-01-24 11:30:00,151.36,151.58,151.06,151.57,9369.0,150.8344,151.0537,150.5355,151.0437,9369.0
2023-01-24 11:40:00,151.62,151.75,151.47,151.75,7095.0,151.0935,151.2231,150.9441,151.2231,7095.0
2023-01-24 11:50:00,151.79,151.91,151.72,151.85,3485.0,151.2629,151.3825,151.1932,151.3227,3485.0
2023-01-24 12:00:00,151.78,152.32,151.56,152.32,9372.0,151.253,151.7911,151.0337,151.7911,9372.0
2023-01-24 12:10:00,152.27,152.3,151.97,151.97,5017.0,151.7413,151.7712,151.4423,151.4423,5017.0
2023-01-24 12:20:00,152.0,152.2,151.92,152.14,4431.0,151.4722,151.6715,151.3925,151.6117,4431.0
2023-01-24 12:30:00,152.13,152.15,151.88,151.89,3322.0,151.6018,151.6217,151.3526,151.3626,3322.0
2023-01-24 12:40:00,151.83,151.96,151.61,151.88,11180.0,151.3028,151.4323,151.0836,151.3526,11180.0
2023-01-24 12:50:00,151.86,152.13,151.84,152.08,5170.0,151.3327,151.6018,151.3128,151.5519,5170.0
2023-01-24 13:00:00,152.06,152.09,151.65,151.9,4987.0,151.532,151.5619,151.1234,151.3726,4987.0
2023-01-24 13:10:00,152.0,152.12,151.97,152.01,3993.0,151.4722,151.5918,151.4423,151.4822,3993.0
2023-01-24 13:20:00,151.97,152.15,151.96,152.09,6679.0,151.4423,151.6217,151.4323,151.5619,6679.0
2023-01-24 13:30:00,152.12,152.3,152.03,152.3,5176.0,151.5918,151.7712,151.5021,151.7712,5176.0
2023-01-24 13:40:00,152.22,152.77,152.22,152.69,4949.0,151.6914,152.2395,151.6914,152.1598,4949.0
2023-01-24 13:50:00,152.64,152.65,152.17,152.4,9015.0,152.11,152.12,151.6416,151.8708,9015.0
2023-01-24 14:00:00,152.34,152.34,152.1,152.3,4945.0,151.811,151.811,151.5719,151.7712,4945.0
2023-01-24 14:10:00,152.24,152.35,152.16,152.27,4501.0,151.7114,151.821,151.6317,151.7413,4501.0
2023-01-24 14:20:00,152.32,152.46,152.24,152.42,5162.0,151.7911,151.9306,151.7114,151.8908,5162.0
2023-01-24 14:30:00,152.44,152.92,152.41,152.87,12555.0,151.9107,152.389,151.8808,152.3392,12555.0
2023-01-24 14:40:00,152.83,153.17,152.8,153.14,6184.0,152.2993,152.6381,152.2694,152.6083,6184.0
2023-01-24 14:50:00,153.17,153.51,153.1,153.42,11130.0,152.6381,152.977,152.5684,152.8873,11130.0
2023-01-24 15:00:00,153.44,153.57,152.79,152.79,28914.0,152.9072,153.0368,152.2595,152.2595,28914.0
2023-01-24 15:10:00,152.65,152.8,152.28,152.48,12178.0,152.12,152.2694,151.7512,151.9505,12178.0
2023-01-24 15:20:00,152.5,152.5,151.76,152.01,49467.0,151.9705,151.9705,151.233,151.4822,49467.0
2023-01-24 15:30:00,151.97,152.04,151.46,151.55,14638.0,151.4423,151.5121,150.9341,151.0238,14638.0
2023-01-24 15:40:00,151.49,151.49,150.96,151.21,31749.0,150.964,150.964,150.4358,150.685,31749.0
2023-01-24 15:50:00,151.23,151.63,151.23,151.51,74777.0,150.7049,151.1035,150.7049,150.9839,74777.0
2023-01-25 09:30:00,150.0,150.04,147.14,147.33,54114.0,149.4792,149.519,146.6291,146.8184,54114.0
2023-01-25 09:40:00,147.5,147.52,145.64,145.92,51495.0,146.9878,147.0078,145.1343,145.4133,51495.0
2023-01-25 09:50:00,146.05,147.23,145.69,146.78,22118.0,145.5429,146.7188,145.1841,146.2703,22118.0
2023-01-25 10:00:00,146.83,147.2,146.46,146.87,31716.0,146.3202,146.6889,145.9514,146.36,31716.0
2023-01-25 10:10:00,146.84,147.17,146.38,147.1,11528.0,146.3301,146.659,145.8717,146.5892,11528.0
2023-01-25 10:20:00,147.02,147.94,146.77,147.94,22628.0,146.5095,147.4263,146.2604,147.4263,22628.0
2023-01-25 10:30:00,148.01,148.04,147.19,147.31,17615.0,147.4961,147.526,146.6789,146.7985,17615.0
2023-01-25 10:40:00,147.27,147.98,147.27,147.46,9588.0,146.7586,147.4662,146.7586,146.948,9588.0
2023-01-25 10:50:00,147.37,147.59,147.25,147.59,9218.0,146.8583,147.0775,146.7387,147.0775,9218.0
2023-01-25 11:00:00,147.42,147.78,147.42,147.72,4421.0,146.9081,147.2669,146.9081,147.2071,4421.0
2023-01-25 11:10:00,147.64,148.24,147.47,148.08,10951.0,147.1273,147.7253,146.9579,147.5658,10951.0
2023-01-25 11:20:00,148.03,148.61,148.02,148.61,10613.0,147.516,148.094,147.506,148.094,10613.0
2023-01-25 11:30:00,148.58,148.58,148.17,148.41,6834.0,148.0641,148.0641,147.6555,147.8947,6834.0
2023-01-25 11:40:00,148.46,148.6,148.23,148.59,8543.0,147.9445,148.084,147.7153,148.0741,8543.0
2023-01-25 11:50:00,148.66,149.02,148.63,148.92,8483.0,148.1438,148.5026,148.1139,148.4029,8483.0
2023-01-25 12:00:00,148.98,148.98,148.54,148.6,12334.0,148.4627,148.4627,148.0242,148.084,12334.0
2023-01-25 12:10:00,148.6,148.61,148.18,148.18,3700.0,148.084,148.094,147.6655,147.6655,3700.0
2023-01-25 12:20:00,148.14,148.15,147.56,147.78,15598.0,147.6256,147.6356,147.0476,147.2669,15598.0
2023-01-25 12:30:00,147.83,148.44,147.83,148.35,9374.0,147.3167,147.9246,147.3167,147.8349,9374.0
2023-01-25 12:40:00,148.33,148.44,148.17,148.23,13832.0,147.815,147.9246,147.6555,147.7153,13832.0
2023-01-25 12:50:00,148.19,148.43,148.19,148.43,7794.0,147.6754,147.9146,147.6754,147.9146,7794.0
2023-01-25 13:00:00,148.43,148.58,148.24,148.41,10762.0,147.9146,148.0641,147.7253,147.8947,10762.0
2023-01-25 13:10:00,148.46,149.22,148.45,148.99,6179.0,147.9445,148.7019,147.9345,148.4727,6179.0
2023-01-25 13:20:00,149.03,149.29,148.9,149.2,9257.0,148.5125,148.7716,148.383,148.6819,9257.0
2023-01-25 13:30:00,149.27,149.33,148.77,148.89,10659.0,148.7517,148.8115,148.2534,148.373,10659.0
2023-01-25 13:40:00,148.93,149.1,148.8,149.1,5394.0,148.4129,148.5823,148.2833,148.5823,5394.0
2023-01-25 13:50:00,149.1,149.19,148.85,148.89,5900.0,148.5823,148.672,148.3331,148.373,5900.0
2023-01-25 14:00:00,148.9,149.23,148.78,149.13,7533.0,148.383,148.7118,148.2634,148.6122,7533.0
2023-01-25 14:10:00,149.14,149.51,149.14,149.38,8353.0,148.6221,148.9909,148.6221,148.8613,8353.0
2023-01-25 14:20:00,149.33,149.33,148.62,148.76,12780.0,148.8115,148.8115,148.1039,148.2435,12780.0
2023-01-25 14:30:00,148.71,148.87,148.57,148.67,3850.0,148.1936,148.3531,148.0541,148.1538,3850.0
2023-01-25 14:40:00,148.77,149.12,148.76,149.07,5802.0,148.2534,148.6022,148.2435,148.5524,5802.0
2023-01-25 14:50:00,149.09,149.15,148.96,149.11,7340.0,148.5723,148.6321,148.4428,148.5922,7340.0
2023-01-25 15:00:00,149.11,149.44,149.08,149.44,10083.0,148.5922,148.9211,148.5623,148.9211,10083.0
2023-01-25 15:10:00,149.44,149.44,148.97,149.06,11054.0,148.9211,148.9211,148.4527,148.5424,11054.0
2023-01-25 15:20:00,149.07,149.12,148.9,148.95,9582.0,148.5524,148.6022,148.383,148.4328,9582.0
2023-01-25 15:30:00,148.93,148.93,148.58,148.65,21073.0,148.4129,148.4129,148.0641,148.1338,21073.0
2023-01-25 15:40:00,148.64,148.86,148.58,148.75,13952.0,148.1239,148.3431,148.0641,148.2335,13952.0
2023-01-25 15:50:00,148.7,149.01,148.26,148.91,50084.0,148.1837,148.4926,147.7452,148.3929,50084.0
2023-01-26 09:30:00,149.65,149.91,147.94,148.42,20235.0,149.1304,149.3895,147.4263,147.9046,20235.0
2023-01-26 09:40:00,148.49,148.71,148.01,148.01,13930.0,147.9744,148.1936,147.4961,147.4961,13930.0
2023-01-26 09:50:00,148.01,148.35,147.58,147.71,7874.0,147.4961,147.8349,147.0676,147.1971,7874.0
2023-01-26 10:00:00,147.78,148.0,147.41,147.47,8081.0,147.2669,147.4861,146.8981,146.9579,8081.0
2023-01-26 10:10:00,147.47,148.44,147.47,148.32,12912.0,146.9579,147.9246,146.9579,147.805,12912.0
2023-01-26 10:20:00,148.33,148.33,147.72,148.06,23327.0,147.815,147.815,147.2071,147.5459,23327.0
2023-01-26 10:30:00,148.03,148.29,147.92,148.0,8344.0,147.516,147.7751,147.4064,147.4861,8344.0
2023-01-26 10:40:00,147.9,148.59,147.9,148.59,20879.0,147.3864,148.0741,147.3864,148.0741,20879.0
2023-01-26 10:50:00,148.61,148.61,148.13,148.15,6803.0,148.094,148.094,147.6156,147.6356,6803.0
2023-01-26 11:00:00,148.14,148.22,148.0,148.13,10175.0,147.6256,147.7053,147.4861,147.6156,10175.0
2023-01-26 11:10:00,148.06,148.58,148.05,148.57,5421.0,147.5459,148.0641,147.5359,148.0541,5421.0
2023-01-26 11:20:00,148.58,148.58,148.06,148.06,7955.0,148.0641,148.0641,147.5459,147.5459,7955.0
2023-01-26 11:30:00,148.12,148.16,147.66,148.06,5835.0,147.6057,147.6455,147.1473,147.5459,5835.0
2023-01-26 11:40:00,148.12,148.37,148.05,148.25,7311.0,147.6057,147.8548,147.5359,147.7352,7311.0
2023-01-26 11:50:00,148.14,148.23,147.99,148.22,5246.0,147.6256,147.7153,147.4761,147.7053,5246.0
2023-01-26 12:00:00,148.23,148.32,148.01,148.19,7325.0,147.7153,147.805,147.4961,147.6754,7325.0
2023-01-26 12:10:00,148.25,148.74,148.25,148.55,15748.0,147.7352,148.2235,147.7352,148.0342,15748.0
2023-01-26 12:20:00,148.62,149.05,148.54,148.99,8956.0,148.1039,148.5325,148.0242,148.4727,8956.0
2023-01-26 12:30:00,148.99,149.25,148.85,149.25,8750.0,148.4727,148.7318,148.3331,148.7318,8750.0
2023-01-26 12:40:00,149.25,149.48,149.12,149.48,20663.0,148.7318,148.961,148.6022,148.961,20663.0
2023-01-26 12:50:00,149.66,149.72,149.12,149.26,12016.0,149.1403,149.2001,148.6022,148.7417,12016.0
2023-01-26 13:00:00,149.25,149.37,148.93,148.95,7566.0,148.7318,148.8513,148.4129,148.4328,7566.0
2023-01-26 13:10:00,148.95,149.13,148.38,148.67,37972.0,148.4328,148.6122,147.8648,148.1538,37972.0
2023-01-26 13:20:00,148.71,149.16,148.63,149.16,5363.0,148.1936,148.6421,148.1139,148.6421,5363.0
2023-01-26 13:30:00,149.15,149.53,149.14,149.47,8138.0,148.6321,149.0108,148.6221,148.951,8138.0
2023-01-26 13:40:00,149.43,149.73,149.43,149.46,14480.0,148.9111,149.2101,148.9111,148.941,14480.0
2023-01-26 13:50:00,149.46,149.5,149.21,149.47,5942.0,148.941,148.9809,148.6919,148.951,5942.0
2023-01-26 14:00:00,149.35,149.41,149.22,149.4,5261.0,148.8314,148.8912,148.7019,148.8812,5261.0
2023-01-26 14:10:00,149.38,149.46,149.09,149.19,3805.0,148.8613,148.941,148.5723,148.672,3805.0
2023-01-26 14:20:00,149.18,149.35,148.96,149.05,5281.0,148.662,148.8314,148.4428,148.5325,5281.0
2023-01-26 14:30:00,149.03,149.38,149.03,149.19,4944.0,148.5125,148.8613,148.5125,148.672,4944.0
2023-01-26 14:40:00,149.19,149.32,149.13,149.23,17331.0,148.672,148.8015,148.6122,148.7118,17331.0
2023-01-26 14:50:00,149.09,149.23,149.08,149.22,4657.0,148.5723,148.7118,148.5623,148.7019,4657.0
2023-01-26 15:00:00,149.22,149.25,149.02,149.02,12942.0,148.7019,148.7318,148.5026,148.5026,12942.0
2023-01-26 15:10:00,149.04,149.24,149.01,149.23,20391.0,148.5225,148.7218,148.4926,148.7118,20391.0
2023-01-26 15:20:00,149.2,149.49,149.2,149.42,15886.0,148.6819,148.9709,148.6819,148.9012,15886.0
2023-01-26 15:30:00,149.37,149.64,149.32,149.39,7783.0,148.8513,149.1204,148.8015,148.8713,7783.0
2023-01-26 15:40:00,149.41,149.63,149.38,149.63,11367.0,148.8912,149.1104,148.8613,149.1104,11367.0
2023-01-26 15:50:00,149.78,150.17,149.71,150.08,96088.0,149.2599,149.6486,149.1902,149.5589,96088.0
2023-01-27 09:30:00,149.72,150.65,149.5,150.19,17895.0,149.2001,150.1269,148.9809,149.6685,17895.0
2023-01-27 09:40:00,150.19,150.5,149.73,149.94,16438.0,149.6685,149.9774,149.2101,149.4194,16438.0
2023-01-27 09:50:00,150.06,150.43,149.77,150.01,11224.0,149.5389,149.9077,149.25,149.4891,11224.0
2023-01-27 10:00:00,150.18,150.93,149.75,150.87,3671.0,149.6585,150.4059,149.23,150.3461,3671.0
2023-01-27 10:10:00,150.82,151.13,150.72,150.9,4693.0,150.2963,150.6052,150.1967,150.376,4693.0
2023-01-27 10:20:00,150.97,150.97,150.48,150.74,10490.0,150.4458,150.4458,149.9575,150.2166,10490.0
2023-01-27 10:30:00,150.82,150.82,149.88,150.08,3621.0,150.2963,150.2963,149.3596,149.5589,3621.0
2023-01-27 10:40:00,150.05,150.23,149.71,149.84,7951.0,149.529,149.7084,149.1902,149.3197,7951.0
2023-01-27 10:50:00,149.8,149.92,149.28,149.92,11514.0,149.2798,149.3994,148.7617,149.3994,11514.0
2023-01-27 11:00:00,149.78,150.04,149.51,149.65,11259.0,149.2599,149.519,148.9909,149.1304,11259.0
2023-01-27 11:10:00,149.69,149.87,149.58,149.87,2351.0,149.1702,149.3496,149.0606,149.3496,2351.0
2023-01-27 11:20:00,149.92,150.49,149.92,150.48,11074.0,149.3994,149.9675,149.3994,149.9575,11074.0
2023-01-27 11:30:00,150.4,150.64,150.19,150.25,11056.0,149.8778,150.1169,149.6685,149.7283,11056.0
2023-01-27 11:40:00,150.21,150.47,149.93,150.34,12941.0,149.6884,149.9475,149.4094,149.818,12941.0
2023-01-27 11:50:00,150.33,150.48,150.19,150.19,7022.0,149.808,149.9575,149.6685,149.6685,7022.0
2023-01-27 12:00:00,150.21,150.36,150.05,150.36,12273.0,149.6884,149.8379,149.529,149.8379,12273.0
2023-01-27 12:10:00,150.39,150.57,150.29,150.52,2614.0,149.8678,150.0472,149.7681,149.9973,2614.0
2023-01-27 12:20:00,150.59,150.59,149.98,150.04,5199.0,150.0671,150.0671,149.4592,149.519,5199.0
2023-01-27 12:30:00,149.97,150.32,149.97,150.32,3006.0,149.4493,149.798,149.4493,149.798,3006.0
2023-01-27 12:40:00,150.34,150.5,150.28,150.5,1434.0,149.818,149.9774,149.7582,149.9774,1434.0
2023-01-27 12:50:00,150.47,150.68,150.47,150.68,1500.0,149.9475,150.1568,149.9475,150.1568,1500.0
2023-01-27 13:00:00,150.58,150.58,150.27,150.31,1500.0,150.0571,150.0571,149.7482,149.7881,1500.0
2023-01-27 13:10:00,150.32,150.38,150.1,150.27,1357.0,149.798,149.8578,149.5788,149.7482,1357.0
2023-01-27 13:20:00,150.28,150.3,150.08,150.21,1387.0,149.7582,149.7781,149.5589,149.6884,1387.0
2023-01-27 13:30:00,150.18,150.29,150.12,150.29,1100.0,149.6585,149.7681,149.5987,149.7681,1100.0
2023-01-27 13:40:00,150.27,150.3,150.13,150.16,3356.0,149.7482,149.7781,149.6087,149.6386,3356.0
2023-01-27 13:50:00,150.16,150.3,150.05,150.3,2640.0,149.6386,149.7781,149.529,149.7781,2640.0
2023-01-27 14:00:00,150.39,150.53,150.39,150.46,2506.0,149.8678,150.0073,149.8678,149.9376,2506.0
2023-01-27 14:10:00,150.46,150.54,150.31,150.54,7111.0,149.9376,150.0173,149.7881,150.0173,7111.0
2023-01-27 14:20:00,150.57,150.69,150.3,150.3,15708.0,150.0472,150.1668,149.7781,149.7781,15708.0
2023-01-27 14:30:00,150.31,150.72,150.31,150.72,13121.0,149.7881,150.1967,149.7881,150.1967,13121.0
2023-01-27 14:40:00,150.61,151.08,150.6,151.04,3290.0,150.087,150.5554,150.0771,150.5155,3290.0
2023-01-27 14:50:00,150.92,150.98,150.68,150.68,3030.0,150.396,150.4558,150.1568,150.1568,3030.0
2023-01-27 15:00:00,150.77,150.77,150.35,150.7,11185.0,150.2465,150.2465,149.8279,150.1767,11185.0
2023-01-27 15:10:00,150.62,150.74,150.17,150.32,15662.0,150.097,150.2166,149.6486,149.798,15662.0
2023-01-27 15:20:00,150.29,150.3,150.01,150.26,10627.0,149.7681,149.7781,149.4891,149.7383,10627.0
2023-01-27 15:30:00,150.31,150.6,150.24,150.59,23348.0,149.7881,150.0771,149.7183,150.0671,23348.0
2023-01-27 15:40:00,150.6,150.65,149.96,150.05,40494.0,150.0771,150.1269,149.4393,149.529,40494.0
2023-01-27 15:50:00,150.04,150.08,149.6,150.01,62641.0,149.519,149.5589,149.0805,149.4891,62641.0
2023-01-30 09:30:00,149.53,149.8,148.42,149.34,25400.0,149.0108,149.2798,147.9046,148.8214,25400.0
2023-01-30 09:40:00,149.4,149.77,149.19,149.71,10411.0,148.8812,149.25,148.672,149.1902,10411.0
2023-01-30 09:50:00,149.72,150.18,149.44,150.15,8972.0,149.2001,149.6585,148.9211,149.6286,8972.0
2023-01-30 10:00:00,150.08,150.37,149.97,150.36,3114.0,149.5589,149.8479,149.4493,149.8379,3114.0
2023-01-30 10:10:00,150.43,151.18,150.43,151.11,10312.0,149.9077,150.6551,149.9077,150.5853,10312.0
2023-01-30 10:20:00,151.12,151.12,150.68,150.97,8796.0,150.5953,150.5953,150.1568,150.4458,8796.0
2023-01-30 10:30:00,150.95,151.03,150.68,150.77,4841.0,150.4259,150.5056,150.1568,150.2465,4841.0
2023-01-30 10:40:00,150.72,150.85,150.22,150.5,11376.0,150.1967,150.3262,149.6984,149.9774,11376.0
2023-01-30 10:50:00,150.58,150.81,149.92,150.09,35465.0,150.0571,150.2863,149.3994,149.5688,35465.0
2023-01-30 11:00:00,150.03,150.11,149.63,149.99,13286.0,149.5091,149.5888,149.1104,149.4692,13286.0
2023-01-30 11:10:00,150.03,150.38,149.96,150.03,15163.0,149.5091,149.8578,149.4393,149.5091,15163.0
2023-01-30 11:20:00,150.15,150.19,149.97,150.16,11348.0,149.6286,149.6685,149.4493,149.6386,11348.0
2023-01-30 11:30:00,150.15,150.28,150.0,150.12,4302.0,149.6286,149.7582,149.4792,149.5987,4302.0
2023-01-30 11:40:00,150.05,150.38,149.93,150.13,26923.0,149.529,149.8578,149.4094,149.6087,26923.0
2023-01-30 11:50:00,150.13,150.28,149.88,150.28,17503.0,149.6087,149.7582,149.3596,149.7582,17503.0
2023-01-30 12:00:00,150.07,150.27,149.98,150.19,4573.0,149.5489,149.7482,149.4592,149.6685,4573.0
2023-01-30 12:10:00,150.19,150.58,150.19,150.49,9564.0,149.6685,150.0571,149.6685,149.9675,9564.0
2023-01-30 12:20:00,150.38,150.77,150.33,150.77,5237.0,149.8578,150.2465,149.808,150.2465,5237.0
2023-01-30 12:30:00,150.76,150.85,150.41,150.42,5812.0,150.2365,150.3262,149.8877,149.8977,5812.0
2023-01-30 12:40:00,150.43,150.45,149.98,150.15,6093.0,149.9077,149.9276,149.4592,149.6286,6093.0
2023-01-30 12:50:00,150.09,150.34,150.09,150.23,2635.0,149.5688,149.818,149.5688,149.7084,2635.0
2023-01-30 13:00:00,150.09,150.25,150.01,150.25,2605.0,149.5688,149.7283,149.4891,149.7283,2605.0
2023-01-30 13:10:00,150.26,150.4,149.87,150.4,16222.0,149.7383,149.8778,149.3496,149.8778,16222.0
2023-01-30 13:20:00,150.41,150.42,150.11,150.27,6356.0,149.8877,149.8977,149.5888,149.7482,6356.0
2023-01-30 13:30:00,150.32,150.33,149.99,150.06,6200.0,149.798,149.808,149.4692,149.5389,6200.0
2023-01-30 13:40:00,150.09,150.24,149.99,150.16,6252.0,149.5688,149.7183,149.4692,149.6386,6252.0
2023-01-30 13:50:00,150.22,150.24,150.0,150.14,2981.0,149.6984,149.7183,149.4792,149.6187,2981.0
2023-01-30 14:00:00,150.13,150.21,150.05,150.09,2752.0,149.6087,149.6884,149.529,149.5688,2752.0
2023-01-30 14:10:00,150.15,150.15,150.0,150.03,10160.0,149.6286,149.6286,149.4792,149.5091,10160.0
2023-01-30 14:20:00,150.06,150.21,149.66,149.75,7463.0,149.5389,149.6884,149.1403,149.23,7463.0
2023-01-30 14:30:00,149.77,149.99,149.68,149.81,22354.0,149.25,149.4692,149.1603,149.2898,22354.0
2023-01-30 14:40:00,149.81,149.91,149.29,149.37,15799.0,149.2898,149.3895,148.7716,148.8513,15799.0
2023-01-30 14:50:00,149.31,149.35,149.22,149.22,3216.0,148.7916,148.8314,148.7019,148.7019,3216.0
2023-01-30 15:00:00,149.34,149.51,149.2,149.29,6345.0,148.8214,148.9909,148.6819,148.7716,6345.0
2023-01-30 15:10:00,149.36,149.42,149.26,149.33,5148.0,148.8414,148.9012,148.7417,148.8115,5148.0
2023-01-30 15:20:00,149.35,149.43,149.06,149.38,17477.0,148.8314,148.9111,148.5424,148.8613,17477.0
2023-01-30 15:30:00,149.44,149.67,149.28,149.63,8180.0,148.9211,149.1503,148.7617,149.1104,8180.0
2023-01-30 15:40:00,149.63,149.67,149.35,149.4,13875.0,149.1104,149.1503,148.8314,148.8812,13875.0
2023-01-30 15:50:00,149.39,149.55,149.03,149.18,52382.0,148.8713,149.0307,148.5125,148.662,52382.0
2023-01-31 09:30:00,149.43,149.71,148.77,148.81,13917.0,148.9111,149.1902,148.2534,148.2933,13917.0
2023-01-31 09:40:00,149.19,150.01,149.14,149.88,14056.0,148.672,149.4891,148.6221,149.3596,14056.0
2023-01-31 09:50:00,150.0,150.87,149.72,150.09,24647.0,149.4792,150.3461,149.2001,149.5688,24647.0
2023-01-31 10:00:00,150.08,150.2,149.82,149.83,3954.0,149.5589,149.6785,149.2998,149.3097,3954.0
2023-01-31 10:10:00,149.71,150.41,149.59,150.35,4267.0,149.1902,149.8877,149.0706,149.8279,4267.0
2023-01-31 10:20:00,150.27,150.47,150.13,150.46,6413.0,149.7482,149.9475,149.6087,149.9376,6413.0
2023-01-31 10:30:00,150.58,150.58,150.34,150.47,5330.0,150.0571,150.0571,149.818,149.9475,5330.0
2023-01-31 10:40:00,150.54,150.8,150.54,150.8,4733.0,150.0173,150.2764,150.0173,150.2764,4733.0
2023-01-31 10:50:00,150.75,150.88,150.6,150.8,5379.0,150.2266,150.3561,150.0771,150.2764,5379.0
2023-01-31 11:00:00,150.94,151.06,150.71,150.87,11005.0,150.4159,150.5355,150.1867,150.3461,11005.0
2023-01-31 11:10:00,150.78,151.05,150.63,150.92,7998.0,150.2564,150.5255,150.107,150.396,7998.0
2023-01-31 11:20:00,150.89,151.13,150.73,151.02,14103.0,150.3661,150.6052,150.2066,150.4956,14103.0
2023-01-31 11:30:00,151.11,151.34,151.02,151.27,4602.0,150.5853,150.8145,150.4956,150.7447,4602.0
2023-01-31 11:40:00,151.45,151.52,151.27,151.27,5162.0,150.9241,150.9939,150.7447,150.7447,5162.0
2023-01-31 11:50:00,151.25,151.37,151.12,151.12,3725.0,150.7248,150.8444,150.5953,150.5953,3725.0
2023-01-31 12:00:00,151.15,151.24,150.91,151.1,4331.0,150.6252,150.7148,150.386,150.5753,4331.0
2023-01-31 12:10:00,151.16,151.2,150.82,151.2,5515.0,150.6351,150.675,150.2963,150.675,5515.0
2023-01-31 12:20:00,151.11,151.2,150.9,150.98,6033.0,150.5853,150.675,150.376,150.4558,6033.0
2023-01-31 12:30:00,151.05,151.19,150.96,151.19,3589.0,150.5255,150.665,150.4358,150.665,3589.0
2023-01-31 12:40:00,151.1,151.22,150.95,151.07,6670.0,150.5753,150.6949,150.4259,150.5454,6670.0
2023-01-31 12:50:00,151.03,151.05,150.77,151.05,5756.0,150.5056,150.5255,150.2465,150.5255,5756.0
2023-01-31 13:00:00,151.03,151.31,151.02,151.2,5097.0,150.5056,150.7846,150.4956,150.675,5097.0
2023-01-31 13:10:00,151.13,151.38,151.09,151.33,5740.0,150.6052,150.8544,150.5654,150.8045,5740.0
2023-01-31 13:20:00,151.33,151.45,151.16,151.3,11564.0,150.8045,150.9241,150.6351,150.7746,11564.0
2023-01-31 13:30:00,151.36,151.6,151.24,151.39,19482.0,150.8344,151.0736,150.7148,150.8643,19482.0
2023-01-31 13:40:00,151.48,151.63,151.48,151.53,4553.0,150.954,151.1035,150.954,151.0038,4553.0
2023-01-31 13:50:00,151.5,151.56,151.45,151.51,5169.0,150.9739,151.0337,150.9241,150.9839,5169.0
2023-01-31 14:00:00,151.57,151.87,151.53,151.72,9210.0,151.0437,151.3427,151.0038,151.1932,9210.0
2023-01-31 14:10:00,151.63,151.74,151.51,151.55,4026.0,151.1035,151.2131,150.9839,151.0238,4026.0
2023-01-31 14:20:00,151.51,151.88,151.49,151.86,10412.0,150.9839,151.3526,150.964,151.3327,10412.0
2023-01-31 14:30:00,151.82,151.86,151.48,151.53,6592.0,151.2928,151.3327,150.954,151.0038,6592.0
2023-01-31 14:40:00,151.53,151.75,151.52,151.71,7001.0,151.0038,151.2231,150.9939,151.1832,7001.0
2023-01-31 14:50:00,151.71,151.83,151.6,151.66,3650.0,151.1832,151.3028,151.0736,151.1334,3650.0
2023-01-31 15:00:00,151.65,151.68,151.44,151.64,19603.0,151.1234,151.1533,150.9142,151.1135,19603.0
2023-01-31 15:10:00,151.59,151.59,151.03,151.09,7126.0,151.0636,151.0636,150.5056,150.5654,7126.0
2023-01-31 15:20:00,151.12,151.55,151.11,151.2,12360.0,150.5953,151.0238,150.5853,150.675,12360.0
2023-01-31 15:30:00,151.2,151.64,151.16,151.64,12336.0,150.675,151.1135,150.6351,151.1135,12336.0
2023-01-31 15:40:00,151.61,151.86,151.6,151.6,14632.0,151.0836,151.3327,151.0736,151.0736,14632.0
2023-01-31 15:50:00,151.64,152.24,151.64,152.17,41104.0,151.1135,151.7114,151.1135,151.6416,41104.0
2023-02-01 09:30:00,151.51,152.04,151.31,151.73,10378.0,150.9839,151.5121,150.7846,151.2031,10378.0
2023-02-01 09:40:00,151.33,151.91,150.95,151.5,8393.0,150.8045,151.3825,150.4259,150.9739,8393.0
2023-02-01 09:50:00,151.76,151.89,151.44,151.54,3960.0,151.233,151.3626,150.9142,151.0138,3960.0
2023-02-01 10:00:00,151.54,151.91,151.06,151.27,4336.0,151.0138,151.3825,150.5355,150.7447,4336.0
2023-02-01 10:10:00,151.51,151.79,151.31,151.69,5113.0,150.9839,151.2629,150.7846,151.1633,5113.0
2023-02-01 10:20:00,151.73,152.06,151.5,151.99,5501.0,151.2031,151.532,150.9739,151.4622,5501.0
2023-02-01 10:30:00,151.87,152.06,151.81,151.87,2900.0,151.3427,151.532,151.2829,151.3427,2900.0
2023-02-01 10:40:00,151.8,151.95,151.54,151.54,4800.0,151.2729,151.4224,151.0138,151.0138,4800.0
2023-02-01 10:50:00,151.51,151.52,151.26,151.4,6242.0,150.9839,150.9939,150.7348,150.8743,6242.0
2023-02-01 11:00:00,151.34,151.79,151.32,151.64,4232.0,150.8145,151.2629,150.7946,151.1135,4232.0
2023-02-01 11:10:00,151.74,151.77,151.12,151.59,7752.0,151.2131,151.243,150.5953,151.0636,7752.0
2023-02-01 11:20:00,151.59,151.9,151.57,151.81,4291.0,151.0636,151.3726,151.0437,151.2829,4291.0
2023-02-01 11:30:00,151.7,151.95,151.51,151.65,2969.0,151.1733,151.4224,150.9839,151.1234,2969.0
2023-02-01 11:40:00,151.52,151.64,151.37,151.45,5867.0,150.9939,151.1135,150.8444,150.9241,5867.0
2023-02-01 11:50:00,151.31,151.57,150.87,150.92,21369.0,150.7846,151.0437,150.3461,150.396,21369.0
2023-02-01 12:00:00,150.85,151.25,150.85,151.24,10401.0,150.3262,150.7248,150.3262,150.7148,10401.0
2023-02-01 12:10:00,151.22,151.46,151.07,151.19,7697.0,150.6949,150.9341,150.5454,150.665,7697.0
2023-02-01 12:20:00,151.15,151.49,151.1,151.47,5187.0,150.6252,150.964,150.5753,150.9441,5187.0
2023-02-01 12:30:00,151.56,151.59,151.34,151.44,5281.0,151.0337,151.0636,150.8145,150.9142,5281.0
2023-02-01 12:40:00,151.43,151.59,151.27,151.27,5176.0,150.9042,151.0636,150.7447,150.7447,5176.0
2023-02-01 12:50:00,151.28,151.58,151.17,151.44,4379.0,150.7547,151.0537,150.6451,150.9142,4379.0
2023-02-01 13:00:00,151.44,151.73,151.36,151.46,4444.0,150.9142,151.2031,150.8344,150.9341,4444.0
2023-02-01 13:10:00,151.53,151.59,151.45,151.45,3526.0,151.0038,151.0636,150.9241,150.9241,3526.0
2023-02-01 13:20:00,151.57,151.66,151.47,151.64,3589.0,151.0437,151.1334,150.9441,151.1135,3589.0
2023-02-01 13:30:00,151.72,151.87,151.62,151.65,5340.0,151.1932,151.3427,151.0935,151.1234,5340.0
2023-02-01 13:40:00,151.78,151.78,151.5,151.61,3684.0,151.253,151.253,150.9739,151.0836,3684.0
2023-02-01 13:50:00,151.62,151.99,151.53,151.81,3606.0,151.0935,151.4622,151.0038,151.2829,3606.0
2023-02-01 14:00:00,151.71,152.18,151.15,152.06,5884.0,151.1832,151.6516,150.6252,151.532,5884.0
2023-02-01 14:10:00,152.02,152.02,151.36,151.75,4600.0,151.4921,151.4921,150.8344,151.2231,4600.0
2023-02-01 14:20:00,151.65,151.9,151.55,151.88,9018.0,151.1234,151.3726,151.0238,151.3526,9018.0
2023-02-01 14:30:00,151.96,152.59,151.45,152.58,12337.0,151.4323,152.0602,150.9241,152.0502,12337.0
2023-02-01 14:40:00,152.72,153.23,152.44,152.94,9192.0,152.1897,152.6979,151.9107,152.4089,9192.0
2023-02-01 14:50:00,153.06,153.45,152.63,152.71,8690.0,152.5285,152.9172,152.1,152.1797,8690.0
2023-02-01 15:00:00,152.78,153.67,152.7,153.58,13890.0,152.2495,153.1364,152.1698,153.0467,13890.0
2023-02-01 15:10:00,153.54,153.54,152.97,153.16,8743.0,153.0069,153.0069,152.4388,152.6282,8743.0
2023-02-01 15:20:00,153.33,153.67,153.12,153.67,5863.0,152.7976,153.1364,152.5883,153.1364,5863.0
2023-02-01 15:30:00,153.6,154.38,153.55,154.22,9889.0,153.0667,153.8439,153.0168,153.6845,9889.0
2023-02-01 15:40:00,154.21,154.38,153.49,153.57,15651.0,153.6745,153.8439,152.957,153.0368,15651.0
2023-02-01 15:50:00,153.42,153.42,152.64,152.92,33726.0,152.8873,152.8873,152.11,152.389,33726.0
2023-02-02 09:30:00,153.59,154.21,152.35,152.49,16382.0,153.0567,153.6745,151.821,151.9605,16382.0
2023-02-02 09:40:00,152.58,152.77,152.0,152.42,10486.0,152.0502,152.2395,151.4722,151.8908,10486.0
2023-02-02 09:50:00,152.41,152.41,151.02,151.02,6103.0,151.8808,151.8808,150.4956,150.4956,6103.0
2023-02-02 10:00:00,151.17,151.65,151.04,151.09,13558.0,150.6451,151.1234,150.5155,150.5654,13558.0
2023-02-02 10:10:00,151.03,151.13,150.58,150.99,44291.0,150.5056,150.6052,150.0571,150.4657,44291.0
2023-02-02 10:20:00,150.93,150.93,150.41,150.75,11859.0,150.4059,150.4059,149.8877,150.2266,11859.0
2023-02-02 10:30:00,150.78,151.27,150.72,151.24,18932.0,150.2564,150.7447,150.1967,150.7148,18932.0
2023-02-02 10:40:00,151.27,151.27,151.02,151.14,9750.0,150.7447,150.7447,150.4956,150.6152,9750.0
2023-02-02 10:50:00,151.15,151.51,151.09,151.23,8419.0,150.6252,150.9839,150.5654,150.7049,8419.0
2023-02-02 11:00:00,151.17,152.05,151.08,151.98,8888.0,150.6451,151.522,150.5554,151.4523,8888.0
2023-02-02 11:10:00,152.01,152.11,151.49,151.54,7361.0,151.4822,151.5818,150.964,151.0138,7361.0
2023-02-02 11:20:00,151.49,151.86,151.41,151.71,10349.0,150.964,151.3327,150.8843,151.1832,10349.0
2023-02-02 11:30:00,151.71,151.71,151.01,151.24,16721.0,151.1832,151.1832,150.4856,150.7148,16721.0
2023-02-02 11:40:00,151.26,151.62,151.19,151.47,8564.0,150.7348,151.0935,150.665,150.9441,8564.0
2023-02-02 11:50:00,151.47,151.5,150.88,150.88,7208.0,150.9441,150.9739,150.3561,150.3561,7208.0
2023-02-02 12:00:00,150.88,150.88,150.11,150.11,8709.0,150.3561,150.3561,149.5888,149.5888,8709.0
2023-02-02 12:10:00,150.16,150.84,150.13,150.61,43403.0,149.6386,150.3162,149.6087,150.087,43403.0
2023-02-02 12:20:00,150.61,150.79,150.45,150.71,20560.0,150.087,150.2664,149.9276,150.1867,20560.0
2023-02-02 12:30:00,150.65,150.73,150.5,150.63,22145.0,150.1269,150.2066,149.9774,150.107,22145.0
2023-02-02 12:40:00,150.62,150.63,150.24,150.48,8705.0,150.097,150.107,149.7183,149.9575,8705.0
2023-02-02 12:50:00,150.44,150.97,150.44,150.94,7508.0,149.9176,150.4458,149.9176,150.4159,7508.0
2023-02-02 13:00:00,150.95,151.13,150.72,150.72,7154.0,150.4259,150.6052,150.1967,150.1967,7154.0
2023-02-02 13:10:00,150.77,151.14,150.77,151.09,7558.0,150.2465,150.6152,150.2465,150.5654,7558.0
2023-02-02 13:20:00,151.1,151.1,150.94,151.04,5432.0,150.5753,150.5753,150.4159,150.5155,5432.0
2023-02-02 13:30:00,151.02,151.19,150.93,150.93,5126.0,150.4956,150.665,150.4059,150.4059,5126.0
2023-02-02 13:40:00,150.9,151.16,150.75,151.07,5782.0,150.376,150.6351,150.2266,150.5454,5782.0
2023-02-02 13:50:00,151.08,151.09,150.81,151.07,5056.0,150.5554,150.5654,150.2863,150.5454,5056.0
2023-02-02 14:00:00,151.09,151.17,150.41,150.44,4698.0,150.5654,150.6451,149.8877,149.9176,4698.0
2023-02-02 14:10:00,150.31,150.4,149.63,150.07,25120.0,149.7881,149.8778,149.1104,149.5489,25120.0
2023-02-02 14:20:00,150.08,150.13,149.67,149.67,3973.0,149.5589,149.6087,149.1503,149.1503,3973.0
2023-02-02 14:30:00,149.81,149.99,149.54,149.84,23355.0,149.2898,149.4692,149.0208,149.3197,23355.0
2023-02-02 14:40:00,149.84,150.05,149.73,150.03,21245.0,149.3197,149.529,149.2101,149.5091,21245.0
2023-02-02 14:50:00,150.05,150.21,149.57,149.69,12393.0,149.529,149.6884,149.0506,149.1702,12393.0
2023-02-02 15:00:00,149.69,150.38,149.65,150.08,13144.0,149.1702,149.8578,149.1304,149.5589,13144.0
2023-02-02 15:10:00,150.15,150.59,150.15,150.58,12617.0,149.6286,150.0671,149.6286,150.0571,12617.0
2023-02-02 15:20:00,150.58,150.96,150.56,150.83,15025.0,150.0571,150.4358,150.0372,150.3063,15025.0
2023-02-02 15:30:00,150.86,151.3,150.85,151.08,13262.0,150.3362,150.7746,150.3262,150.5554,13262.0
2023-02-02 15:40:00,151.1,151.1,150.74,150.87,16024.0,150.5753,150.5753,150.2166,150.3461,16024.0
2023-02-02 15:50:00,150.92,151.77,150.92,151.71,59337.0,150.396,151.243,150.396,151.1832,59337.0
2023-02-03 09:30:00,150.81,151.91,150.4,151.8,13659.0,150.2863,151.3825,149.8778,151.2729,13659.0
2023-02-03 09:40:00,152.08,152.31,151.74,151.76,6752.0,151.5519,151.7811,151.2131,151.233,6752.0
2023-02-03 09:50:00,151.81,151.81,150.99,151.49,8838.0,151.2829,151.2829,150.4657,150.964,8838.0
2023-02-03 10:00:00,151.27,152.0,151.07,151.71,10346.0,150.7447,151.4722,150.5454,151.1832,10346.0
2023-02-03 10:10:00,151.98,152.57,151.94,152.46,9391.0,151.4523,152.0402,151.4124,151.9306,9391.0
2023-02-03 10:20:00,152.63,152.89,152.46,152.7,5133.0,152.1,152.3591,151.9306,152.1698,5133.0
2023-02-03 10:30:00,152.74,152.98,152.53,152.9,6790.0,152.2096,152.4488,152.0004,152.3691,6790.0
2023-02-03 10:40:00,152.88,153.1,152.63,152.78,15189.0,152.3492,152.5684,152.1,152.2495,15189.0
2023-02-03 10:50:00,152.75,152.97,152.5,152.86,12846.0,152.2196,152.4388,151.9705,152.3292,12846.0
2023-02-03 11:00:00,152.89,152.96,152.51,152.63,9038.0,152.3591,152.4289,151.9804,152.1,9038.0
2023-02-03 11:10:00,152.74,153.6,152.74,153.44,19344.0,152.2096,153.0667,152.2096,152.9072,19344.0
2023-02-03 11:20:00,153.45,153.66,153.27,153.57,16353.0,152.9172,153.1264,152.7378,153.0368,16353.0
2023-02-03 11:30:00,153.58,153.62,153.19,153.23,28616.0,153.0467,153.0866,152.6581,152.6979,28616.0
2023-02-03 11:40:00,153.22,153.75,153.13,153.13,10237.0,152.688,153.2161,152.5983,152.5983,10237.0
2023-02-03 11:50:00,153.0,153.35,152.81,152.98,7857.0,152.4687,152.8175,152.2794,152.4488,7857.0
2023-02-03 12:00:00,152.9,153.09,152.81,152.83,3892.0,152.3691,152.5584,152.2794,152.2993,3892.0
2023-02-03 12:10:00,152.83,152.91,152.33,152.43,11634.0,152.2993,152.3791,151.8011,151.9007,11634.0
2023-02-03 12:20:00,152.42,152.75,152.4,152.64,7932.0,151.8908,152.2196,151.8708,152.11,7932.0
2023-02-03 12:30:00,152.57,152.8,152.52,152.76,5657.0,152.0402,152.2694,151.9904,152.2296,5657.0
2023-02-03 12:40:00,152.77,152.99,152.61,152.64,5441.0,152.2395,152.4588,152.0801,152.11,5441.0
2023-02-03 12:50:00,152.56,152.57,151.76,151.86,10478.0,152.0303,152.0402,151.233,151.3327,10478.0
2023-02-03 13:00:00,151.82,152.04,151.61,151.72,19140.0,151.2928,151.5121,151.0836,151.1932,19140.0
2023-02-03 13:10:00,151.62,151.87,151.59,151.64,9576.0,151.0935,151.3427,151.0636,151.1135,9576.0
2023-02-03 13:20:00,151.58,152.04,151.58,151.87,10277.0,151.0537,151.5121,151.0537,151.3427,10277.0
2023-02-03 13:30:00,151.81,152.23,151.78,152.19,4703.0,151.2829,151.7014,151.253,151.6616,4703.0
2023-02-03 13:40:00,152.19,152.25,151.74,151.92,5664.0,151.6616,151.7213,151.2131,151.3925,5664.0
2023-02-03 13:50:00,151.92,152.06,151.91,151.97,4698.0,151.3925,151.532,151.3825,151.4423,4698.0
2023-02-03 14:00:00,151.85,152.11,151.85,151.9,5721.0,151.3227,151.5818,151.3227,151.3726,5721.0
2023-02-03 14:10:00,151.9,152.09,151.73,151.82,4364.0,151.3726,151.5619,151.2031,151.2928,4364.0
2023-02-03 14:20:00,151.89,151.89,151.56,151.79,7360.0,151.3626,151.3626,151.0337,151.2629,7360.0
2023-02-03 14:30:00,151.73,152.0,151.52,151.98,7725.0,151.2031,151.4722,150.9939,151.4523,7725.0
2023-02-03 14:40:00,151.95,152.05,151.78,152.01,5255.0,151.4224,151.522,151.253,151.4822,5255.0
2023-02-03 14:50:00,151.95,152.16,151.85,151.94,6150.0,151.4224,151.6317,151.3227,151.4124,6150.0
2023-02-03 15:00:00,151.92,152.11,151.81,152.1,6903.0,151.3925,151.5818,151.2829,151.5719,6903.0
2023-02-03 15:10:00,152.09,152.29,152.07,152.25,6464.0,151.5619,151.7612,151.542,151.7213,6464.0
2023-02-03 15:20:00,152.26,152.31,151.88,151.96,6730.0,151.7313,151.7811,151.3526,151.4323,6730.0
2023-02-03 15:30:00,151.97,152.21,151.89,151.91,10313.0,151.4423,151.6815,151.3626,151.3825,10313.0
2023-02-03 15:40:00,151.91,152.05,151.73,151.79,17290.0,151.3825,151.522,151.2031,151.2629,17290.0
2023-02-03 15:50:00,151.77,152.45,151.77,152.44,82272.0,151.243,151.9206,151.243,151.9107,82272.0
2023-02-06 09:30:00,151.84,152.2,151.75,152.2,13492.0,151.3128,151.6715,151.2231,151.6715,13492.0
2023-02-06 09:40:00,152.19,152.19,151.43,152.09,3754.0,151.6616,151.6616,150.9042,151.5619,3754.0
2023-02-06 09:50:00,152.24,152.62,151.94,152.06,7606.0,151.7114,152.0901,151.4124,151.532,7606.0
2023-02-06 10:00:00,151.81,152.09,151.5,151.97,8871.0,151.2829,151.5619,150.9739,151.4423,8871.0
2023-02-06 10:10:00,151.92,151.95,151.6,151.73,6972.0,151.3925,151.4224,151.0736,151.2031,6972.0
2023-02-06 10:20:00,151.89,152.45,151.89,152.45,11293.0,151.3626,151.9206,151.3626,151.9206,11293.0
2023-02-06 10:30:00,152.37,152.65,152.26,152.48,18405.0,151.8409,152.12,151.7313,151.9505,18405.0
2023-02-06 10:40:00,152.43,152.72,152.18,152.19,47147.0,151.9007,152.1897,151.6516,151.6616,47147.0
2023-02-06 10:50:00,152.17,152.93,152.16,152.91,12367.0,151.6416,152.399,151.6317,152.3791,12367.0
2023-02-06 11:00:00,152.87,153.17,152.86,152.87,14020.0,152.3392,152.6381,152.3292,152.3392,14020.0
2023-02-06 11:10:00,152.94,153.11,152.91,153.11,14453.0,152.4089,152.5784,152.3791,152.5784,14453.0
2023-02-06 11:20:00,153.16,153.17,152.88,153.15,12408.0,152.6282,152.6381,152.3492,152.6182,12408.0
2023-02-06 11:30:00,153.23,153.37,152.94,153.03,5905.0,152.6979,152.8375,152.4089,152.4986,5905.0
2023-02-06 11:40:00,153.0,153.12,152.9,152.97,4357.0,152.4687,152.5883,152.3691,152.4388,4357.0
2023-02-06 11:50:00,152.96,153.05,152.5,152.56,11552.0,152.4289,152.5186,151.9705,152.0303,11552.0
2023-02-06 12:00:00,152.56,152.58,152.38,152.52,8125.0,152.0303,152.0502,151.8509,151.9904,8125.0
2023-02-06 12:10:00,152.52,152.52,151.88,151.91,10040.0,151.9904,151.9904,151.3526,151.3825,10040.0
2023-02-06 12:20:00,151.91,152.03,151.59,151.64,6742.0,151.3825,151.5021,151.0636,151.1135,6742.0
2023-02-06 12:30:00,151.67,152.11,151.66,152.09,5734.0,151.1434,151.5818,151.1334,151.5619,5734.0
2023-02-06 12:40:00,152.1,152.48,152.07,152.38,4578.0,151.5719,151.9505,151.542,151.8509,4578.0
2023-02-06 12:50:00,152.24,152.35,151.81,151.81,6393.0,151.7114,151.821,151.2829,151.2829,6393.0
2023-02-06 13:00:00,151.89,151.89,151.71,151.87,5313.0,151.3626,151.3626,151.1832,151.3427,5313.0
2023-02-06 13:10:00,151.91,152.11,151.74,152.02,4366.0,151.3825,151.5818,151.2131,151.4921,4366.0
2023-02-06 13:20:00,151.99,152.18,151.99,152.11,4568.0,151.4622,151.6516,151.4622,151.5818,4568.0
2023-02-06 13:30:00,152.08,152.34,152.07,152.12,3943.0,151.5519,151.811,151.542,151.5918,3943.0
2023-02-06 13:40:00,152.2,152.37,152.14,152.24,11846.0,151.6715,151.8409,151.6117,151.7114,11846.0
2023-02-06 13:50:00,152.27,152.48,152.25,152.32,4666.0,151.7413,151.9505,151.7213,151.7911,4666.0
2023-02-06 14:00:00,152.42,152.57,152.35,152.38,3005.0,151.8908,152.0402,151.821,151.8509,3005.0
2023-02-06 14:10:00,152.24,152.5,152.11,152.45,4094.0,151.7114,151.9705,151.5818,151.9206,4094.0
2023-02-06 14:20:00,152.43,152.46,152.23,152.31,5013.0,151.9007,151.9306,151.7014,151.7811,5013.0
2023-02-06 14:30:00,152.34,152.43,152.29,152.35,3108.0,151.811,151.9007,151.7612,151.821,3108.0
2023-02-06 14:40:00,152.29,152.34,152.16,152.32,6305.0,151.7612,151.811,151.6317,151.7911,6305.0
2023-02-06 14:50:00,152.31,152.48,152.18,152.34,5981.0,151.7811,151.9505,151.6516,151.811,5981.0
2023-02-06 15:00:00,152.34,152.59,152.24,152.59,4532.0,151.811,152.0602,151.7114,152.0602,4532.0
2023-02-06 15:10:00,152.61,152.61,152.25,152.4,7029.0,152.0801,152.0801,151.7213,151.8708,7029.0
2023-02-06 15:20:00,152.41,152.46,152.25,152.34,21381.0,151.8808,151.9306,151.7213,151.811,21381.0
2023-02-06 15:30:00,152.37,152.65,152.14,152.64,8414.0,151.8409,152.12,151.6117,152.11,8414.0
2023-02-06 15:40:00,152.73,152.76,152.38,152.39,16142.0,152.1997,152.2296,151.8509,151.8609,16142.0
2023-02-06 15:50:00,152.37,152.9,152.36,152.76,42852.0,151.8409,152.3691,151.831,152.2296,42852.0
2023-02-07 09:30:00,152.35,152.61,151.72,151.75,10069.0,151.821,152.0801,151.1932,151.2231,10069.0
2023-02-07 09:40:00,151.67,152.2,151.41,151.92,6022.0,151.1434,151.6715,150.8843,151.3925,6022.0
2023-02-07 09:50:00,152.16,152.49,151.7,152.41,6614.0,151.6317,151.9605,151.1733,151.8808,6614.0
2023-02-07 10:00:00,152.55,152.55,152.2,152.38,4156.0,152.0203,152.0203,151.6715,151.8509,4156.0
2023-02-07 10:10:00,152.37,152.37,151.55,151.92,9421.0,151.8409,151.8409,151.0238,151.3925,9421.0
2023-02-07 10:20:00,151.91,151.91,151.51,151.66,8481.0,151.3825,151.3825,150.9839,151.1334,8481.0
2023-02-07 10:30:00,151.69,151.84,151.23,151.34,5798.0,151.1633,151.3128,150.7049,150.8145,5798.0
2023-02-07 10:40:00,151.25,151.33,150.81,150.89,11625.0,150.7248,150.8045,150.2863,150.3661,11625.0
2023-02-07 10:50:00,150.97,151.1,150.53,150.67,6190.0,150.4458,150.5753,150.0073,150.1468,6190.0
2023-02-07 11:00:00,150.79,150.87,150.5,150.87,9413.0,150.2664,150.3461,149.9774,150.3461,9413.0
2023-02-07 11:10:00,150.95,150.95,150.8,150.8,2490.0,150.4259,150.4259,150.2764,150.2764,2490.0
2023-02-07 11:20:00,150.65,150.92,150.57,150.92,7449.0,150.1269,150.396,150.0472,150.396,7449.0
2023-02-07 11:30:00,150.92,151.14,150.88,151.07,3339.0,150.396,150.6152,150.3561,150.5454,3339.0
2023-02-07 11:40:00,151.03,151.04,150.85,150.94,4330.0,150.5056,150.5155,150.3262,150.4159,4330.0
2023-02-07 11:50:00,151.02,151.15,150.8,150.89,3621.0,150.4956,150.6252,150.2764,150.3661,3621.0
2023-02-07 12:00:00,150.95,151.12,150.95,151.08,2803.0,150.4259,150.5953,150.4259,150.5554,2803.0
2023-02-07 12:10:00,151.08,151.53,151.08,151.53,4108.0,150.5554,151.0038,150.5554,151.0038,4108.0
2023-02-07 12:20:00,151.53,151.6,151.41,151.46,2400.0,151.0038,151.0736,150.8843,150.9341,2400.0
2023-02-07 12:30:00,151.53,151.83,151.46,151.83,9749.0,151.0038,151.3028,150.9341,151.3028,9749.0
2023-02-07 12:40:00,152.0,152.55,151.98,152.37,16137.0,151.4722,152.0203,151.4523,151.8409,16137.0
2023-02-07 12:50:00,152.43,153.24,152.43,153.21,3933.0,151.9007,152.7079,151.9007,152.678,3933.0
2023-02-07 13:00:00,153.21,153.25,152.89,153.01,24287.0,152.678,152.7179,152.3591,152.4787,24287.0
2023-02-07 13:10:00,153.16,153.24,152.58,152.68,4393.0,152.6282,152.7079,152.0502,152.1498,4393.0
2023-02-07 13:20:00,152.86,152.86,151.85,151.86,1928.0,152.3292,152.3292,151.3227,151.3327,1928.0
2023-02-07 13:30:00,151.78,151.78,151.01,151.23,2823.0,151.253,151.253,150.4856,150.7049,2823.0
2023-02-07 13:40:00,151.47,151.64,150.87,150.88,5022.0,150.9441,151.1135,150.3461,150.3561,5022.0
2023-02-07 13:50:00,150.95,151.34,150.89,151.14,3669.0,150.4259,150.8145,150.3661,150.6152,3669.0
2023-02-07 14:00:00,151.32,152.25,151.32,152.25,2773.0,150.7946,151.7213,150.7946,151.7213,2773.0
2023-02-07 14:10:00,152.33,152.5,152.17,152.46,2567.0,151.8011,151.9705,151.6416,151.9306,2567.0
2023-02-07 14:20:00,152.48,152.79,152.39,152.65,3201.0,151.9505,152.2595,151.8609,152.12,3201.0
2023-02-07 14:30:00,152.67,153.23,152.66,153.23,8032.0,152.1399,152.6979,152.1299,152.6979,8032.0
2023-02-07 14:40:00,153.18,153.36,153.05,153.17,5489.0,152.6481,152.8275,152.5186,152.6381,5489.0
2023-02-07 14:50:00,153.18,153.49,153.18,153.39,6533.0,152.6481,152.957,152.6481,152.8574,6533.0
2023-02-07 15:00:00,153.43,153.78,153.15,153.15,12797.0,152.8972,153.246,152.6182,152.6182,12797.0
2023-02-07 15:10:00,153.15,153.58,153.15,153.54,5065.0,152.6182,153.0467,152.6182,153.0069,5065.0
2023-02-07 15:20:00,153.5,153.74,153.38,153.74,5584.0,152.967,153.2062,152.8474,153.2062,5584.0
2023-02-07 15:30:00,153.73,153.79,153.39,153.7,8496.0,153.1962,153.256,152.8574,153.1663,8496.0
2023-02-07 15:40:00,153.69,153.81,153.64,153.81,10904.0,153.1563,153.2759,153.1065,153.2759,10904.0
2023-02-07 15:50:00,153.86,154.04,153.49,153.52,54420.0,153.3258,153.5051,152.957,152.9869,54420.0
2023-02-08 09:30:00,152.99,153.56,152.99,153.03,7393.0,152.4588,153.0268,152.4588,152.4986,7393.0
2023-02-08 09:40:00,153.05,153.89,153.05,153.53,13161.0,152.5186,153.3556,152.5186,152.9969,13161.0
2023-02-08 09:50:00,153.45,154.25,153.26,154.22,14091.0,152.9172,153.7144,152.7278,153.6845,14091.0
2023-02-08 10:00:00,154.08,154.18,153.43,153.81,13242.0,153.545,153.6446,152.8972,153.2759,13242.0
2023-02-08 10:10:00,153.79,154.09,153.48,154.09,6021.0,153.256,153.555,152.9471,153.555,6021.0
2023-02-08 10:20:00,154.01,154.09,153.62,153.72,11200.0,153.4752,153.555,153.0866,153.1862,11200.0
2023-02-08 10:30:00,153.56,153.87,153.36,153.87,15691.0,153.0268,153.3357,152.8275,153.3357,15691.0
2023-02-08 10:40:00,153.85,153.97,153.0,153.13,12008.0,153.3158,153.4354,152.4687,152.5983,12008.0
2023-02-08 10:50:00,153.13,153.75,152.95,153.74,7532.0,152.5983,153.2161,152.4189,153.2062,7532.0
2023-02-08 11:00:00,153.73,153.83,153.41,153.57,38000.0,153.1962,153.2959,152.8773,153.0368,38000.0
2023-02-08 11:10:00,153.57,153.61,152.96,153.5,32373.0,153.0368,153.0766,152.4289,152.967,32373.0
2023-02-08 11:20:00,153.42,153.57,153.13,153.53,12255.0,152.8873,153.0368,152.5983,152.9969,12255.0
2023-02-08 11:30:00,153.5,153.53,153.05,153.31,25042.0,152.967,152.9969,152.5186,152.7777,25042.0
2023-02-08 11:40:00,153.3,153.3,153.07,153.19,14476.0,152.7677,152.7677,152.5385,152.6581,14476.0
2023-02-08 11:50:00,153.05,153.53,153.05,153.4,20416.0,152.5186,152.9969,152.5186,152.8673,20416.0
2023-02-08 12:00:00,153.56,153.74,153.45,153.59,7312.0,153.0268,153.2062,152.9172,153.0567,7312.0
2023-02-08 12:10:00,153.63,153.77,153.53,153.77,11910.0,153.0966,153.2361,152.9969,153.2361,11910.0
2023-02-08 12:20:00,153.77,154.09,153.76,154.09,5524.0,153.2361,153.555,153.2261,153.555,5524.0
2023-02-08 12:30:00,154.09,154.1,153.82,154.05,25488.0,153.555,153.5649,153.2859,153.5151,25488.0
2023-02-08 12:40:00,154.02,154.22,153.75,154.22,15476.0,153.4852,153.6845,153.2161,153.6845,15476.0
2023-02-08 12:50:00,154.3,154.46,154.1,154.27,6780.0,153.7642,153.9237,153.5649,153.7343,6780.0
2023-02-08 13:00:00,154.3,154.37,154.19,154.27,3598.0,153.7642,153.834,153.6546,153.7343,3598.0
2023-02-08 13:10:00,154.32,154.63,154.18,154.41,6158.0,153.7842,154.0931,153.6446,153.8738,6158.0
2023-02-08 13:20:00,154.42,154.49,154.22,154.34,3320.0,153.8838,153.9536,153.6845,153.8041,3320.0
2023-02-08 13:30:00,154.3,154.3,154.0,154.0,5221.0,153.7642,153.7642,153.4653,153.4653,5221.0
2023-02-08 13:40:00,153.97,154.04,153.65,153.72,23108.0,153.4354,153.5051,153.1165,153.1862,23108.0
2023-02-08 13:50:00,153.7,153.75,153.51,153.61,7034.0,153.1663,153.2161,152.977,153.0766,7034.0
2023-02-08 14:00:00,153.54,153.57,153.09,153.09,5708.0,153.0069,153.0368,152.5584,152.5584,5708.0
2023-02-08 14:10:00,153.22,153.3,152.81,153.22,24497.0,152.688,152.7677,152.2794,152.688,24497.0
2023-02-08 14:20:00,153.15,153.15,152.87,153.06,2680.0,152.6182,152.6182,152.3392,152.5285,2680.0
2023-02-08 14:30:00,153.05,153.26,152.97,153.26,5022.0,152.5186,152.7278,152.4388,152.7278,5022.0
2023-02-08 14:40:00,153.23,153.23,152.91,152.97,4097.0,152.6979,152.6979,152.3791,152.4388,4097.0
2023-02-08 14:50:00,152.89,153.21,152.89,153.14,4455.0,152.3591,152.678,152.3591,152.6083,4455.0
2023-02-08 15:00:00,153.13,153.15,152.48,152.66,6245.0,152.5983,152.6182,151.9505,152.1299,6245.0
2023-02-08 15:10:00,152.67,152.67,152.2,152.26,8379.0,152.1399,152.1399,151.6715,151.7313,8379.0
2023-02-08 15:20:00,152.21,152.44,152.19,152.28,19794.0,151.6815,151.9107,151.6616,151.7512,19794.0
2023-02-08 15:30:00,152.3,152.57,152.19,152.56,22766.0,151.7712,152.0402,151.6616,152.0303,22766.0
2023-02-08 15:40:00,152.61,152.87,152.45,152.5,21579.0,152.0801,152.3392,151.9206,151.9705,21579.0
2023-02-08 15:50:00,152.48,152.67,152.22,152.36,64654.0,151.9505,152.1399,151.6914,151.831,64654.0
2023-02-09 09:30:00,153.22,153.86,152.88,153.03,9063.0,152.688,153.3258,152.3492,152.4986,9063.0
2023-02-09 09:40:00,153.3,154.0,153.11,153.44,28723.0,152.7677,153.4653,152.5784,152.9072,28723.0
2023-02-09 09:50:00,153.74,153.74,152.4,152.53,6330.0,153.2062,153.2062,151.8708,152.0004,6330.0
2023-02-09 10:00:00,152.58,152.87,152.57,152.86,34862.0,152.0502,152.3392,152.0402,152.3292,34862.0
2023-02-09 10:10:00,152.77,152.89,152.31,152.33,173594.0,152.2395,152.3591,151.7811,151.8011,173594.0
2023-02-09 10:20:00,152.42,152.8,152.31,152.57,9150.0,151.8908,152.2694,151.7811,152.0402,9150.0
2023-02-09 10:30:00,152.37,152.97,152.37,152.78,3200.0,151.8409,152.4388,151.8409,152.2495,3200.0
2023-02-09 10:40:00,152.71,152.89,152.54,152.62,56076.0,152.1797,152.3591,152.0103,152.0901,56076.0
2023-02-09 10:50:00,152.52,152.67,152.4,152.44,8785.0,151.9904,152.1399,151.8708,151.9107,8785.0
2023-02-09 11:00:00,152.44,152.6,152.26,152.45,18566.0,151.9107,152.0701,151.7313,151.9206,18566.0
2023-02-09 11:10:00,152.31,152.49,151.95,151.95,36533.0,151.7811,151.9605,151.4224,151.4224,36533.0
2023-02-09 11:20:00,151.9,152.36,151.75,152.36,6109.0,151.3726,151.831,151.2231,151.831,6109.0
2023-02-09 11:30:00,152.29,152.55,152.23,152.55,6795.0,151.7612,152.0203,151.7014,152.0203,6795.0
2023-02-09 11:40:00,152.59,152.77,152.43,152.48,5039.0,152.0602,152.2395,151.9007,151.9505,5039.0
2023-02-09 11:50:00,152.49,152.57,152.29,152.44,5934.0,151.9605,152.0402,151.7612,151.9107,5934.0
2023-02-09 12:00:00,152.48,152.67,152.39,152.5,3862.0,151.9505,152.1399,151.8609,151.9705,3862.0
2023-02-09 12:10:00,152.5,152.57,152.16,152.26,8234.0,151.9705,152.0402,151.6317,151.7313,8234.0
2023-02-09 12:20:00,152.28,152.38,152.02,152.25,33440.0,151.7512,151.8509,151.4921,151.7213,33440.0
2023-02-09 12:30:00,152.22,152.22,151.82,151.97,18556.0,151.6914,151.6914,151.2928,151.4423,18556.0
2023-02-09 12:40:00,151.98,152.07,151.84,151.87,12766.0,151.4523,151.542,151.3128,151.3427,12766.0
2023-02-09 12:50:00,151.98,152.13,151.85,151.98,9188.0,151.4523,151.6018,151.3227,151.4523,9188.0
2023-02-09 13:00:00,151.88,152.33,151.88,152.14,9263.0,151.3526,151.8011,151.3526,151.6117,9263.0
2023-02-09 13:10:00,152.26,152.39,151.77,152.36,19506.0,151.7313,151.8609,151.243,151.831,19506.0
2023-02-09 13:20:00,152.27,152.37,152.0,152.0,9097.0,151.7413,151.8409,151.4722,151.4722,9097.0
2023-02-09 13:30:00,151.96,152.37,151.95,152.15,3906.0,151.4323,151.8409,151.4224,151.6217,3906.0
2023-02-09 13:40:00,152.02,152.26,151.92,152.26,4165.0,151.4921,151.7313,151.3925,151.7313,4165.0
2023-02-09 13:50:00,152.29,152.56,152.21,152.35,4914.0,151.7612,152.0303,151.6815,151.821,4914.0
2023-02-09 14:00:00,152.4,152.53,152.17,152.25,13268.0,151.8708,152.0004,151.6416,151.7213,13268.0
2023-02-09 14:10:00,152.29,152.38,151.97,152.08,18550.0,151.7612,151.8509,151.4423,151.5519,18550.0
2023-02-09 14:20:00,152.05,152.16,151.89,152.14,8617.0,151.522,151.6317,151.3626,151.6117,8617.0
2023-02-09 14:30:00,152.2,152.21,151.96,152.19,17622.0,151.6715,151.6815,151.4323,151.6616,17622.0
2023-02-09 14:40:00,152.17,152.35,152.09,152.34,18775.0,151.6416,151.821,151.5619,151.811,18775.0
2023-02-09 14:50:00,152.34,152.35,152.0,152.18,15886.0,151.811,151.821,151.4722,151.6516,15886.0
2023-02-09 15:00:00,152.17,152.25,151.94,152.25,8774.0,151.6416,151.7213,151.4124,151.7213,8774.0
2023-02-09 15:10:00,152.23,152.23,151.9,152.0,27193.0,151.7014,151.7014,151.3726,151.4722,27193.0
2023-02-09 15:20:00,152.01,152.18,151.75,151.95,69120.0,151.4822,151.6516,151.2231,151.4224,69120.0
2023-02-09 15:30:00,151.86,152.05,151.74,152.05,35803.0,151.3327,151.522,151.2131,151.522,35803.0
2023-02-09 15:40:00,152.05,152.29,151.77,152.15,22681.0,151.522,151.7612,151.243,151.6217,22681.0
2023-02-09 15:50:00,152.19,152.61,152.18,152.51,101537.0,151.6616,152.0801,151.6516,151.9804,101537.0
2023-02-10 09:30:00,152.39,152.39,151.08,151.14,10464.0,151.8609,151.8609,150.5554,150.6152,10464.0
2023-02-10 09:40:00,151.03,151.45,150.43,150.65,6501.0,150.5056,150.9241,149.9077,150.1269,6501.0
2023-02-10 09:50:00,150.65,150.82,150.35,150.69,10027.0,150.1269,150.2963,149.8279,150.1668,10027.0
2023-02-10 10:00:00,150.58,152.0,150.46,151.83,4572.0,150.0571,151.4722,149.9376,151.3028,4572.0
2023-02-10 10:10:00,152.0,152.72,151.92,152.62,6772.0,151.4722,152.1897,151.3925,152.0901,6772.0
2023-02-10 10:20:00,152.76,153.77,152.74,153.56,22833.0,152.2296,153.2361,152.2096,153.0268,22833.0
2023-02-10 10:30:00,153.56,154.0,152.89,153.43,18749.0,153.0268,153.4653,152.3591,152.8972,18749.0
2023-02-10 10:40:00,153.28,153.31,152.81,152.89,10829.0,152.7478,152.7777,152.2794,152.3591,10829.0
2023-02-10 10:50:00,152.81,152.85,152.32,152.77,5518.0,152.2794,152.3193,151.7911,152.2395,5518.0
2023-02-10 11:00:00,152.85,153.28,152.85,153.28,7436.0,152.3193,152.7478,152.3193,152.7478,7436.0
2023-02-10 11:10:00,153.24,153.4,152.92,153.4,7239.0,152.7079,152.8673,152.389,152.8673,7239.0
2023-02-10 11:20:00,153.28,153.36,153.14,153.34,4660.0,152.7478,152.8275,152.6083,152.8076,4660.0
2023-02-10 11:30:00,153.34,153.77,153.27,153.44,7473.0,152.8076,153.2361,152.7378,152.9072,7473.0
2023-02-10 11:40:00,153.3,153.43,153.14,153.17,4470.0,152.7677,152.8972,152.6083,152.6381,4470.0
2023-02-10 11:50:00,153.18,153.51,153.09,153.22,7568.0,152.6481,152.977,152.5584,152.688,7568.0
2023-02-10 12:00:00,153.21,153.24,152.64,152.74,8031.0,152.678,152.7079,152.11,152.2096,8031.0
2023-02-10 12:10:00,152.74,152.88,151.59,151.9,30082.0,152.2096,152.3492,151.0636,151.3726,30082.0
2023-02-10 12:20:00,151.99,151.99,151.43,151.64,7553.0,151.4622,151.4622,150.9042,151.1135,7553.0
2023-02-10 12:30:00,151.64,152.39,151.63,152.04,12987.0,151.1135,151.8609,151.1035,151.5121,12987.0
2023-02-10 12:40:00,152.03,152.39,152.03,152.24,13969.0,151.5021,151.8609,151.5021,151.7114,13969.0
2023-02-10 12:50:00,152.2,152.61,152.2,152.58,8455.0,151.6715,152.0801,151.6715,152.0502,8455.0
2023-02-10 13:00:00,152.69,152.71,152.3,152.32,5902.0,152.1598,152.1797,151.7712,151.7911,5902.0
2023-02-10 13:10:00,152.28,152.37,152.21,152.32,9478.0,151.7512,151.8409,151.6815,151.7911,9478.0
2023-02-10 13:20:00,152.33,152.46,152.14,152.14,4016.0,151.8011,151.9306,151.6117,151.6117,4016.0
2023-02-10 13:30:00,152.02,152.17,151.94,152.14,8349.0,151.4921,151.6416,151.4124,151.6117,8349.0
2023-02-10 13:40:00,152.13,152.14,151.78,151.99,9132.0,151.6018,151.6117,151.253,151.4622,9132.0
2023-02-10 13:50:00,152.02,152.02,151.67,151.67,5078.0,151.4921,151.4921,151.1434,151.1434,5078.0
2023-02-10 14:00:00,151.67,151.8,151.57,151.8,7948.0,151.1434,151.2729,151.0437,151.2729,7948.0
2023-02-10 14:10:00,151.84,152.06,151.78,152.02,4674.0,151.3128,151.532,151.253,151.4921,4674.0
2023-02-10 14:20:00,152.01,152.06,151.55,151.76,13542.0,151.4822,151.532,151.0238,151.233,13542.0
2023-02-10 14:30:00,151.73,151.96,151.18,151.19,31448.0,151.2031,151.4323,150.6551,150.665,31448.0
2023-02-10 14:40:00,151.17,151.18,150.95,151.06,34880.0,150.6451,150.6551,150.4259,150.5355,34880.0
2023-02-10 14:50:00,151.12,151.47,151.12,151.26,10691.0,150.5953,150.9441,150.5953,150.7348,10691.0
2023-02-10 15:00:00,151.3,152.07,151.3,151.89,15093.0,150.7746,151.542,150.7746,151.3626,15093.0
2023-02-10 15:10:00,151.94,151.98,151.54,151.81,24423.0,151.4124,151.4523,151.0138,151.2829,24423.0
2023-02-10 15:20:00,151.73,151.73,151.25,151.48,19038.0,151.2031,151.2031,150.7248,150.954,19038.0
2023-02-10 15:30:00,151.5,151.53,151.1,151.53,34484.0,150.9739,151.0038,150.5753,151.0038,34484.0
2023-02-10 15:40:00,151.56,151.56,151.21,151.53,32116.0,151.0337,151.0337,150.685,151.0038,32116.0
2023-02-10 15:50:00,151.5,151.6,151.03,151.26,152937.0,150.9739,151.0736,150.5056,150.7348,152937.0
2023-02-13 09:30:00,151.43,151.94,150.51,151.93,12078.0,150.9042,151.4124,149.9874,151.4025,12078.0
2023-02-13 09:40:00,151.93,152.09,151.23,151.49,9205.0,151.4025,151.5619,150.7049,150.964,9205.0
2023-02-13 09:50:00,151.55,152.08,151.45,151.67,6732.0,151.0238,151.5519,150.9241,151.1434,6732.0
2023-02-13 10:00:00,151.7,151.86,151.48,151.74,13451.0,151.1733,151.3327,150.954,151.2131,13451.0
2023-02-13 10:10:00,151.77,152.22,151.76,152.04,7294.0,151.243,151.6914,151.233,151.5121,7294.0
2023-02-13 10:20:00,152.07,152.29,152.07,152.25,3519.0,151.542,151.7612,151.542,151.7213,3519.0
2023-02-13 10:30:00,152.25,152.37,152.02,152.37,6973.0,151.7213,151.8409,151.4921,151.8409,6973.0
2023-02-13 10:40:00,152.39,152.58,152.36,152.55,4567.0,151.8609,152.0502,151.831,152.0203,4567.0
2023-02-13 10:50:00,152.47,152.72,152.38,152.6,7827.0,151.9406,152.1897,151.8509,152.0701,7827.0
2023-02-13 11:00:00,152.59,152.78,152.56,152.65,3573.0,152.0602,152.2495,152.0303,152.12,3573.0
2023-02-13 11:10:00,152.61,153.24,152.61,153.24,5209.0,152.0801,152.7079,152.0801,152.7079,5209.0
2023-02-13 11:20:00,153.15,153.23,152.93,153.14,4550.0,152.6182,152.6979,152.399,152.6083,4550.0
2023-02-13 11:30:00,153.03,153.03,152.72,152.88,6400.0,152.4986,152.4986,152.1897,152.3492,6400.0
2023-02-13 11:40:00,152.94,153.2,152.94,153.11,6343.0,152.4089,152.668,152.4089,152.5784,6343.0
2023-02-13 11:50:00,153.08,153.12,152.86,153.12,3290.0,152.5485,152.5883,152.3292,152.5883,3290.0
2023-02-13 12:00:00,153.1,153.18,153.06,153.14,2635.0,152.5684,152.6481,152.5285,152.6083,2635.0
2023-02-13 12:10:00,153.16,153.32,153.16,153.31,4052.0,152.6282,152.7876,152.6282,152.7777,4052.0
2023-02-13 12:20:00,153.28,153.49,153.26,153.49,7589.0,152.7478,152.957,152.7278,152.957,7589.0
2023-02-13 12:30:00,153.5,153.87,153.4,153.83,8834.0,152.967,153.3357,152.8673,153.2959,8834.0
2023-02-13 12:40:00,153.64,153.95,153.53,153.75,7683.0,153.1065,153.4154,152.9969,153.2161,7683.0
2023-02-13 12:50:00,153.79,153.93,153.67,153.86,5092.0,153.256,153.3955,153.1364,153.3258,5092.0
2023-02-13 13:00:00,153.86,153.88,153.65,153.75,3926.0,153.3258,153.3457,153.1165,153.2161,3926.0
2023-02-13 13:10:00,153.7,154.03,153.68,154.03,4926.0,153.1663,153.4952,153.1464,153.4952,4926.0
2023-02-13 13:20:00,154.1,154.17,153.9,153.97,6627.0,153.5649,153.6347,153.3656,153.4354,6627.0
2023-02-13 13:30:00,153.97,154.16,153.92,154.1,4574.0,153.4354,153.6247,153.3855,153.5649,4574.0
2023-02-13 13:40:00,154.11,154.24,153.88,154.19,7403.0,153.5749,153.7044,153.3457,153.6546,7403.0
2023-02-13 13:50:00,154.1,154.29,154.08,154.23,2296.0,153.5649,153.7543,153.545,153.6945,2296.0
2023-02-13 14:00:00,154.33,154.35,153.93,154.01,6073.0,153.7941,153.8141,153.3955,153.4752,6073.0
2023-02-13 14:10:00,154.01,154.21,153.88,154.1,2705.0,153.4752,153.6745,153.3457,153.5649,2705.0
2023-02-13 14:20:00,154.12,154.17,153.78,153.88,5941.0,153.5848,153.6347,153.246,153.3457,5941.0
2023-02-13 14:30:00,153.96,154.07,153.78,154.01,7900.0,153.4254,153.535,153.246,153.4752,7900.0
2023-02-13 14:40:00,153.96,154.16,153.96,154.09,5860.0,153.4254,153.6247,153.4254,153.555,5860.0
2023-02-13 14:50:00,154.07,154.22,153.92,154.2,5758.0,153.535,153.6845,153.3855,153.6646,5758.0
2023-02-13 15:00:00,154.16,154.16,153.84,154.02,7089.0,153.6247,153.6247,153.3058,153.4852,7089.0
2023-02-13 15:10:00,154.02,154.09,153.91,154.03,6032.0,153.4852,153.555,153.3756,153.4952,6032.0
2023-02-13 15:20:00,154.04,154.09,153.88,153.88,5393.0,153.5051,153.555,153.3457,153.3457,5393.0
2023-02-13 15:30:00,153.93,154.35,153.83,154.33,10033.0,153.3955,153.8141,153.2959,153.7941,10033.0
2023-02-13 15:40:00,154.35,154.46,154.25,154.44,14914.0,153.8141,153.9237,153.7144,153.9037,14914.0
2023-02-13 15:50:00,154.36,154.45,154.16,154.31,51833.0,153.824,153.9137,153.6247,153.7742,51833.0
2023-02-14 09:30:00,153.73,153.99,152.7,153.74,14228.0,153.1962,153.4553,152.1698,153.2062,14228.0
2023-02-14 09:40:00,153.7,154.37,153.7,154.25,3291.0,153.1663,153.834,153.1663,153.7144,3291.0
2023-02-14 09:50:00,154.25,154.49,153.9,154.26,4075.0,153.7144,153.9536,153.3656,153.7244,4075.0
2023-02-14 10:00:00,154.47,154.84,154.34,154.84,5744.0,153.9336,154.3023,153.8041,154.3023,5744.0
2023-02-14 10:10:00,154.84,155.54,154.66,155.38,27964.0,154.3023,154.9999,154.123,154.8405,27964.0
2023-02-14 10:20:00,155.45,155.62,154.36,154.42,10116.0,154.9102,155.0796,153.824,153.8838,10116.0
2023-02-14 10:30:00,154.43,154.66,153.69,153.78,6213.0,153.8938,154.123,153.1563,153.246,6213.0
2023-02-14 10:40:00,153.63,153.85,153.33,153.33,10114.0,153.0966,153.3158,152.7976,152.7976,10114.0
2023-02-14 10:50:00,153.38,153.5,153.19,153.29,1294.0,152.8474,152.967,152.6581,152.7577,1294.0
2023-02-14 11:00:00,153.5,153.51,153.02,153.02,8110.0,152.967,152.977,152.4887,152.4887,8110.0
2023-02-14 11:10:00,153.09,153.43,153.02,153.43,2325.0,152.5584,152.8972,152.4887,152.8972,2325.0
2023-02-14 11:20:00,153.46,153.51,152.71,152.71,5038.0,152.9271,152.977,152.1797,152.1797,5038.0
2023-02-14 11:30:00,152.63,152.83,152.22,152.8,12174.0,152.1,152.2993,151.6914,152.2694,12174.0
2023-02-14 11:40:00,152.78,152.97,152.62,152.84,3312.0,152.2495,152.4388,152.0901,152.3093,3312.0
2023-02-14 11:50:00,152.93,153.13,152.75,153.13,8614.0,152.399,152.5983,152.2196,152.5983,8614.0
2023-02-14 12:00:00,153.25,153.42,153.18,153.34,3908.0,152.7179,152.8873,152.6481,152.8076,3908.0
2023-02-14 12:10:00,153.35,153.52,153.16,153.45,7842.0,152.8175,152.9869,152.6282,152.9172,7842.0
2023-02-14 12:20:00,153.54,153.71,153.25,153.25,3225.0,153.0069,153.1763,152.7179,152.7179,3225.0
2023-02-14 12:30:00,153.27,153.79,153.27,153.77,3576.0,152.7378,153.256,152.7378,153.2361,3576.0
2023-02-14 12:40:00,153.83,153.91,153.73,153.91,3154.0,153.2959,153.3756,153.1962,153.3756,3154.0
2023-02-14 12:50:00,153.84,154.14,153.74,154.1,9971.0,153.3058,153.6048,153.2062,153.5649,9971.0
2023-02-14 13:00:00,154.05,154.56,154.05,154.45,4816.0,153.5151,154.0233,153.5151,153.9137,4816.0
2023-02-14 13:10:00,154.51,154.72,154.37,154.6,5312.0,153.9735,154.1828,153.834,154.0632,5312.0
2023-02-14 13:20:00,154.6,154.7,154.25,154.44,17173.0,154.0632,154.1628,153.7144,153.9037,17173.0
2023-02-14 13:30:00,154.5,154.65,154.47,154.55,19611.0,153.9635,154.113,153.9336,154.0134,19611.0
2023-02-14 13:40:00,154.6,154.62,154.22,154.22,18841.0,154.0632,154.0831,153.6845,153.6845,18841.0
2023-02-14 13:50:00,154.27,154.51,154.16,154.17,7453.0,153.7343,153.9735,153.6247,153.6347,7453.0
2023-02-14 14:00:00,154.18,154.44,154.09,154.31,16745.0,153.6446,153.9037,153.555,153.7742,16745.0
2023-02-14 14:10:00,154.39,154.58,154.25,154.52,10806.0,153.8539,154.0433,153.7144,153.9835,10806.0
2023-02-14 14:20:00,154.59,154.59,154.15,154.15,18004.0,154.0532,154.0532,153.6147,153.6147,18004.0
2023-02-14 14:30:00,154.26,154.65,154.26,154.57,6685.0,153.7244,154.113,153.7244,154.0333,6685.0
2023-02-14 14:40:00,154.65,154.65,154.27,154.28,13086.0,154.113,154.113,153.7343,153.7443,13086.0
2023-02-14 14:50:00,154.3,154.59,154.23,154.27,52068.0,153.7642,154.0532,153.6945,153.7343,52068.0
2023-02-14 15:00:00,154.38,154.38,153.96,154.13,13389.0,153.8439,153.8439,153.4254,153.5948,13389.0
2023-02-14 15:10:00,154.09,154.16,153.81,153.83,28491.0,153.555,153.6247,153.2759,153.2959,28491.0
2023-02-14 15:20:00,153.89,154.26,153.87,154.26,24007.0,153.3556,153.7244,153.3357,153.7244,24007.0
2023-02-14 15:30:00,154.23,154.23,153.86,154.17,14931.0,153.6945,153.6945,153.3258,153.6347,14931.0
2023-02-14 15:40:00,154.22,154.41,154.16,154.32,24913.0,153.6845,153.8738,153.6247,153.7842,24913.0
2023-02-14 15:50:00,154.27,154.43,154.14,154.14,53259.0,153.7343,153.8938,153.6048,153.6048,53259.0
2023-02-15 09:30:00,153.25,153.37,152.51,153.26,8807.0,152.7179,152.8375,151.9804,152.7278,8807.0
2023-02-15 09:40:00,153.37,153.37,152.94,153.22,2497.0,152.8375,152.8375,152.4089,152.688,2497.0
2023-02-15 09:50:00,153.22,153.22,152.43,152.56,3700.0,152.688,152.688,151.9007,152.0303,3700.0
2023-02-15 10:00:00,152.49,153.39,152.49,153.2,3357.0,151.9605,152.8574,151.9605,152.668,3357.0
2023-02-15 10:10:00,153.15,153.76,152.98,153.76,1491.0,152.6182,153.2261,152.4488,153.2261,1491.0
2023-02-15 10:20:00,153.89,154.09,153.65,154.02,3764.0,153.3556,153.555,153.1165,153.4852,3764.0
2023-02-15 10:30:00,153.98,154.51,153.9,154.34,5523.0,153.4453,153.9735,153.3656,153.8041,5523.0
2023-02-15 10:40:00,154.32,154.61,154.32,154.57,4107.0,153.7842,154.0731,153.7842,154.0333,4107.0
2023-02-15 10:50:00,154.55,155.21,154.54,155.15,5800.0,154.0134,154.6711,154.0034,154.6113,5800.0
2023-02-15 11:00:00,155.23,155.23,154.73,154.96,7320.0,154.691,154.691,154.1927,154.4219,7320.0
2023-02-15 11:10:00,155.09,155.48,155.08,155.43,3789.0,154.5515,154.9401,154.5415,154.8903,3789.0
2023-02-15 11:20:00,155.42,155.51,155.15,155.15,5830.0,154.8803,154.97,154.6113,154.6113,5830.0
2023-02-15 11:30:00,155.24,155.24,154.66,154.91,5623.0,154.701,154.701,154.123,154.3721,5623.0
2023-02-15 11:40:00,154.85,154.91,154.66,154.86,7747.0,154.3123,154.3721,154.123,154.3223,7747.0
2023-02-15 11:50:00,154.86,154.88,154.64,154.65,4720.0,154.3223,154.3422,154.103,154.113,4720.0
2023-02-15 12:00:00,154.71,154.88,154.65,154.78,2904.0,154.1728,154.3422,154.113,154.2426,2904.0
2023-02-15 12:10:00,154.78,154.79,154.33,154.49,5317.0,154.2426,154.2525,153.7941,153.9536,5317.0
2023-02-15 12:20:00,154.48,154.53,154.21,154.38,6010.0,153.9436,153.9934,153.6745,153.8439,6010.0
2023-02-15 12:30:00,154.38,154.53,154.23,154.53,12020.0,153.8439,153.9934,153.6945,153.9934,12020.0
2023-02-15 12:40:00,154.63,155.15,154.63,154.91,16937.0,154.0931,154.6113,154.0931,154.3721,16937.0
2023-02-15 12:50:00,155.01,155.14,154.88,154.95,9305.0,154.4718,154.6013,154.3422,154.412,9305.0
2023-02-15 13:00:00,155.01,155.22,154.85,155.22,11902.0,154.4718,154.681,154.3123,154.681,11902.0
2023-02-15 13:10:00,155.28,155.42,155.28,155.31,11221.0,154.7408,154.8803,154.7408,154.7707,11221.0
2023-02-15 13:20:00,155.31,155.43,155.27,155.27,3711.0,154.7707,154.8903,154.7309,154.7309,3711.0
2023-02-15 13:30:00,155.29,155.31,155.13,155.19,5092.0,154.7508,154.7707,154.5913,154.6511,5092.0
2023-02-15 13:40:00,155.19,155.71,155.18,155.6,11302.0,154.6511,155.1693,154.6412,155.0597,11302.0
2023-02-15 13:50:00,155.51,155.72,155.47,155.72,3627.0,154.97,155.1793,154.9302,155.1793,3627.0
2023-02-15 14:00:00,155.74,155.99,155.62,155.99,10503.0,155.1992,155.4484,155.0796,155.4484,10503.0
2023-02-15 14:10:00,155.94,156.04,155.92,155.97,21111.0,155.3985,155.4982,155.3786,155.4284,21111.0
2023-02-15 14:20:00,155.97,156.22,155.97,156.2,6091.0,155.4284,155.6776,155.4284,155.6576,6091.0
2023-02-15 14:30:00,156.22,156.37,155.93,155.94,29609.0,155.6776,155.827,155.3886,155.3985,29609.0
2023-02-15 14:40:00,155.9,156.01,155.81,155.88,9805.0,155.3587,155.4683,155.269,155.3387,9805.0
2023-02-15 14:50:00,155.87,155.88,155.58,155.61,5037.0,155.3288,155.3387,155.0398,155.0697,5037.0
2023-02-15 15:00:00,155.64,156.0,155.64,155.99,10440.0,155.0996,155.4583,155.0996,155.4484,10440.0
2023-02-15 15:10:00,155.99,156.01,155.7,155.77,10191.0,155.4484,155.4683,155.1594,155.2291,10191.0
2023-02-15 15:20:00,155.78,156.02,155.78,155.96,10253.0,155.2391,155.4783,155.2391,155.4185,10253.0
2023-02-15 15:30:00,155.9,155.99,155.85,155.96,8397.0,155.3587,155.4484,155.3088,155.4185,8397.0
2023-02-15 15:40:00,155.96,156.03,155.89,156.03,19681.0,155.4185,155.4882,155.3487,155.4882,19681.0
2023-02-15 15:50:00,156.03,156.34,155.95,156.03,56633.0,155.4882,155.7971,155.4085,155.4882,56633.0
2023-02-16 09:30:00,154.82,155.93,154.0,155.17,15499.0,154.2824,155.3886,153.4653,154.6312,15499.0
2023-02-16 09:40:00,155.39,155.57,154.96,155.42,2544.0,154.8504,155.0298,154.4219,154.8803,2544.0
2023-02-16 09:50:00,155.36,155.8,155.02,155.15,8533.0,154.8205,155.259,154.4817,154.6113,8533.0
2023-02-16 10:00:00,155.0,155.99,155.0,155.65,9899.0,154.4618,155.4484,154.4618,155.1095,9899.0
2023-02-16 10:10:00,155.68,156.37,155.68,156.37,3638.0,155.1394,155.827,155.1394,155.827,3638.0
2023-02-16 10:20:00,156.49,156.56,156.06,156.11,7456.0,155.9466,156.0164,155.5181,155.5679,7456.0
2023-02-16 10:30:00,156.22,156.36,156.03,156.27,9530.0,155.6776,155.8171,155.4882,155.7274,9530.0
2023-02-16 10:40:00,156.19,156.89,156.06,156.8,10471.0,155.6477,156.3452,155.5181,156.2555,10471.0
2023-02-16 10:50:00,156.96,157.01,156.57,156.7,11810.0,156.415,156.4648,156.0263,156.1559,11810.0
2023-02-16 11:00:00,156.66,156.84,156.36,156.69,6148.0,156.116,156.2954,155.8171,156.1459,6148.0
2023-02-16 11:10:00,156.77,157.19,156.65,157.19,10391.0,156.2256,156.6442,156.1061,156.6442,10391.0
2023-02-16 11:20:00,157.12,157.18,156.9,157.11,3095.0,156.5744,156.6342,156.3552,156.5645,3095.0
2023-02-16 11:30:00,157.14,157.44,156.95,157.03,5906.0,156.5944,156.8933,156.405,156.4847,5906.0
2023-02-16 11:40:00,157.08,157.5,156.99,157.36,13317.0,156.5346,156.9531,156.4449,156.8136,13317.0
2023-02-16 11:50:00,157.4,157.41,157.02,157.37,4120.0,156.8535,156.8634,156.4748,156.8236,4120.0
2023-02-16 12:00:00,157.31,157.68,157.28,157.62,2367.0,156.7638,157.1325,156.7339,157.0727,2367.0
2023-02-16 12:10:00,157.66,158.0,157.66,157.68,5178.0,157.1126,157.4514,157.1126,157.1325,5178.0
2023-02-16 12:20:00,157.65,158.1,157.63,157.97,6196.0,157.1026,157.551,157.0827,157.4215,6196.0
2023-02-16 12:30:00,158.03,158.46,157.99,158.18,12349.0,157.4813,157.9098,157.4414,157.6308,12349.0
2023-02-16 12:40:00,158.16,158.45,158.06,158.45,4007.0,157.6108,157.8998,157.5112,157.8998,4007.0
2023-02-16 12:50:00,158.42,158.48,158.18,158.24,4579.0,157.8699,157.9297,157.6308,157.6905,4579.0
2023-02-16 13:00:00,158.28,158.55,158.25,158.47,4845.0,157.7304,157.9995,157.7005,157.9197,4845.0
2023-02-16 13:10:00,158.41,158.41,158.09,158.21,5121.0,157.86,157.86,157.5411,157.6606,5121.0
2023-02-16 13:20:00,158.31,158.31,157.87,157.97,4912.0,157.7603,157.7603,157.3218,157.4215,4912.0
2023-02-16 13:30:00,158.0,158.21,157.94,158.02,7932.0,157.4514,157.6606,157.3916,157.4713,7932.0
2023-02-16 13:40:00,157.95,158.21,157.95,158.21,1923.0,157.4016,157.6606,157.4016,157.6606,1923.0
2023-02-16 13:50:00,158.25,158.25,158.02,158.15,4996.0,157.7005,157.7005,157.4713,157.6009,4996.0
2023-02-16 14:00:00,158.19,158.22,157.82,157.85,7063.0,157.6407,157.6706,157.272,157.3019,7063.0
2023-02-16 14:10:00,157.74,157.81,157.55,157.57,9944.0,157.1923,157.262,157.0029,157.0229,9944.0
2023-02-16 14:20:00,157.56,157.67,157.24,157.63,11265.0,157.0129,157.1225,156.694,157.0827,11265.0
2023-02-16 14:30:00,157.59,157.67,157.51,157.51,4719.0,157.0428,157.1225,156.9631,156.9631,4719.0
2023-02-16 14:40:00,157.5,157.5,157.18,157.21,8394.0,156.9531,156.9531,156.6342,156.6641,8394.0
2023-02-16 14:50:00,157.21,157.25,156.99,157.01,20217.0,156.6641,156.704,156.4449,156.4648,20217.0
2023-02-16 15:00:00,156.95,156.95,156.16,156.2,10934.0,156.405,156.405,155.6178,155.6576,10934.0
2023-02-16 15:10:00,156.17,156.43,155.94,155.97,13090.0,155.6277,155.8868,155.3985,155.4284,13090.0
2023-02-16 15:20:00,156.0,156.12,155.84,155.96,17236.0,155.4583,155.5779,155.2989,155.4185,17236.0
2023-02-16 15:30:00,155.94,156.03,155.69,155.92,11447.0,155.3985,155.4882,155.1494,155.3786,11447.0
2023-02-16 15:40:00,155.9,156.13,155.7,156.13,15123.0,155.3587,155.5879,155.1594,155.5879,15123.0
2023-02-16 15:50:00,156.18,156.21,155.34,155.38,97954.0,155.6377,155.6676,154.8006,154.8405,97954.0
2023-02-17 09:30:00,154.93,156.36,154.93,156.2,18472.0,154.392,155.8171,154.392,155.6576,18472.0
2023-02-17 09:40:00,156.09,156.09,155.41,155.93,6198.0,155.548,155.548,154.8704,155.3886,6198.0
2023-02-17 09:50:00,155.78,155.78,154.73,154.87,6519.0,155.2391,155.2391,154.1927,154.3322,6519.0
2023-02-17 10:00:00,154.92,156.15,154.92,156.02,9028.0,154.3821,155.6078,154.3821,155.4783,9028.0
2023-02-17 10:10:00,155.95,156.66,155.85,156.61,6091.0,155.4085,156.116,155.3088,156.0662,6091.0
2023-02-17 10:20:00,156.75,156.94,156.37,156.58,8251.0,156.2057,156.3951,155.827,156.0363,8251.0
2023-02-17 10:30:00,156.57,157.06,156.57,156.87,10415.0,156.0263,156.5146,156.0263,156.3253,10415.0
2023-02-17 10:40:00,156.84,156.9,156.53,156.7,9289.0,156.2954,156.3552,155.9865,156.1559,9289.0
2023-02-17 10:50:00,156.65,156.67,156.47,156.66,3458.0,156.1061,156.126,155.9267,156.116,3458.0
2023-02-17 11:00:00,156.71,156.76,156.37,156.37,6804.0,156.1659,156.2157,155.827,155.827,6804.0
2023-02-17 11:10:00,156.38,156.74,156.38,156.43,12587.0,155.837,156.1958,155.837,155.8868,12587.0
2023-02-17 11:20:00,156.31,156.31,155.73,155.77,5011.0,155.7672,155.7672,155.1893,155.2291,5011.0
2023-02-17 11:30:00,155.58,156.13,155.58,156.12,5295.0,155.0398,155.5879,155.0398,155.5779,5295.0
2023-02-17 11:40:00,156.16,156.36,156.07,156.28,17192.0,155.6178,155.8171,155.5281,155.7373,17192.0
2023-02-17 11:50:00,156.22,156.26,155.85,156.03,5209.0,155.6776,155.7174,155.3088,155.4882,5209.0
2023-02-17 12:00:00,156.16,156.31,156.05,156.17,10387.0,155.6178,155.7672,155.5081,155.6277,10387.0
2023-02-17 12:10:00,156.25,156.3,155.99,156.0,4700.0,155.7075,155.7573,155.4484,155.4583,4700.0
2023-02-17 12:20:00,155.9,156.12,155.69,155.81,8929.0,155.3587,155.5779,155.1494,155.269,8929.0
2023-02-17 12:30:00,155.74,155.79,155.59,155.61,5429.0,155.1992,155.2491,155.0497,155.0697,5429.0
2023-02-17 12:40:00,155.64,155.64,155.3,155.3,6481.0,155.0996,155.0996,154.7608,154.7608,6481.0
2023-02-17 12:50:00,155.26,155.31,154.97,155.26,9765.0,154.7209,154.7707,154.4319,154.7209,9765.0
2023-02-17 13:00:00,155.28,155.72,155.19,155.69,9207.0,154.7408,155.1793,154.6511,155.1494,9207.0
2023-02-17 13:10:00,155.71,156.14,155.71,156.03,13374.0,155.1693,155.5978,155.1693,155.4882,13374.0
2023-02-17 13:20:00,155.98,156.04,155.87,156.02,5009.0,155.4384,155.4982,155.3288,155.4783,5009.0
2023-02-17 13:30:00,155.98,156.03,155.79,155.83,9249.0,155.4384,155.4882,155.2491,155.2889,9249.0
2023-02-17 13:40:00,155.79,156.0,155.79,155.92,4917.0,155.2491,155.4583,155.2491,155.3786,4917.0
2023-02-17 13:50:00,155.87,155.9,155.57,155.66,13525.0,155.3288,155.3587,155.0298,155.1195,13525.0
2023-02-17 14:00:00,155.71,155.72,155.53,155.53,7663.0,155.1693,155.1793,154.99,154.99,7663.0
2023-02-17 14:10:00,155.5,155.55,155.2,155.28,10558.0,154.9601,155.0099,154.6611,154.7408,10558.0
2023-02-17 14:20:00,155.28,155.69,155.27,155.41,33903.0,154.7408,155.1494,154.7309,154.8704,33903.0
2023-02-17 14:30:00,155.42,155.51,155.35,155.42,9281.0,154.8803,154.97,154.8106,154.8803,9281.0
2023-02-17 14:40:00,155.39,155.39,155.13,155.33,9482.0,154.8504,154.8504,154.5913,154.7906,9482.0
2023-02-17 14:50:00,155.37,155.43,155.26,155.4,9850.0,154.8305,154.8903,154.7209,154.8604,9850.0
2023-02-17 15:00:00,155.38,155.39,155.06,155.29,11407.0,154.8405,154.8504,154.5216,154.7508,11407.0
2023-02-17 15:10:00,155.28,155.29,155.09,155.22,8285.0,154.7408,154.7508,154.5515,154.681,8285.0
2023-02-17 15:20:00,155.2,155.34,155.07,155.16,11479.0,154.6611,154.8006,154.5316,154.6212,11479.0
2023-02-17 15:30:00,155.19,155.42,154.9,155.11,25583.0,154.6511,154.8803,154.3621,154.5714,25583.0
2023-02-17 15:40:00,155.11,155.11,154.83,154.86,28877.0,154.5714,154.5714,154.2924,154.3223,28877.0
2023-02-17 15:50:00,154.91,155.19,154.8,154.91,80091.0,154.3721,154.6511,154.2625,154.3721,80091.0
2023-02-21 09:30:00,153.96,154.13,152.69,154.08,24966.0,153.4254,153.5948,152.1598,153.545,24966.0
2023-02-21 09:40:00,154.44,154.64,153.73,153.97,3694.0,153.9037,154.103,153.1962,153.4354,3694.0
2023-02-21 09:50:00,153.78,154.07,153.45,153.76,4883.0,153.246,153.535,152.9172,153.2261,4883.0
2023-02-21 10:00:00,153.65,153.67,151.77,151.92,27250.0,153.1165,153.1364,151.243,151.3925,27250.0
2023-02-21 10:10:00,151.85,151.86,151.09,151.09,24180.0,151.3227,151.3327,150.5654,150.5654,24180.0
2023-02-21 10:20:00,151.04,151.35,150.74,150.88,14934.0,150.5155,150.8245,150.2166,150.3561,14934.0
2023-02-21 10:30:00,150.86,150.95,150.51,150.65,20369.0,150.3362,150.4259,149.9874,150.1269,20369.0
2023-02-21 10:40:00,150.65,151.06,150.59,150.71,30874.0,150.1269,150.5355,150.0671,150.1867,30874.0
2023-02-21 10:50:00,150.74,151.23,150.54,150.61,14034.0,150.2166,150.7049,150.0173,150.087,14034.0
2023-02-21 11:00:00,150.64,150.96,150.63,150.84,11098.0,150.1169,150.4358,150.107,150.3162,11098.0
2023-02-21 11:10:00,150.86,151.15,150.66,150.83,12177.0,150.3362,150.6252,150.1369,150.3063,12177.0
2023-02-21 11:20:00,150.83,150.89,150.21,150.29,8294.0,150.3063,150.3661,149.6884,149.7681,8294.0
2023-02-21 11:30:00,150.31,150.73,150.31,150.6,6627.0,149.7881,150.2066,149.7881,150.0771,6627.0
2023-02-21 11:40:00,150.57,150.82,150.52,150.78,4735.0,150.0472,150.2963,149.9973,150.2564,4735.0
2023-02-21 11:50:00,150.73,150.77,150.23,150.26,8253.0,150.2066,150.2465,149.7084,149.7383,8253.0
2023-02-21 12:00:00,150.23,150.31,149.88,149.91,6114.0,149.7084,149.7881,149.3596,149.3895,6114.0
2023-02-21 12:10:00,149.91,150.46,149.91,150.46,10317.0,149.3895,149.9376,149.3895,149.9376,10317.0
2023-02-21 12:20:00,150.4,150.4,149.97,149.98,4734.0,149.8778,149.8778,149.4493,149.4592,4734.0
2023-02-21 12:30:00,150.03,150.03,149.75,149.82,6991.0,149.5091,149.5091,149.23,149.2998,6991.0
2023-02-21 12:40:00,149.87,149.98,149.48,149.74,10201.0,149.3496,149.4592,148.961,149.2201,10201.0
2023-02-21 12:50:00,149.8,149.92,149.76,149.92,5294.0,149.2798,149.3994,149.24,149.3994,5294.0
2023-02-21 13:00:00,149.92,150.16,149.91,150.07,6605.0,149.3994,149.6386,149.3895,149.5489,6605.0
2023-02-21 13:10:00,150.05,150.05,149.66,149.85,8169.0,149.529,149.529,149.1403,149.3297,8169.0
2023-02-21 13:20:00,149.84,150.06,149.51,149.59,8173.0,149.3197,149.5389,148.9909,149.0706,8173.0
2023-02-21 13:30:00,149.52,149.52,149.12,149.12,8992.0,149.0008,149.0008,148.6022,148.6022,8992.0
2023-02-21 13:40:00,149.1,149.31,148.91,149.19,9610.0,148.5823,148.7916,148.3929,148.672,9610.0
2023-02-21 13:50:00,149.2,149.64,149.13,149.25,9672.0,148.6819,149.1204,148.6122,148.7318,9672.0
2023-02-21 14:00:00,149.22,149.24,149.13,149.21,3187.0,148.7019,148.7218,148.6122,148.6919,3187.0
2023-02-21 14:10:00,149.11,149.11,148.7,148.7,9073.0,148.5922,148.5922,148.1837,148.1837,9073.0
2023-02-21 14:20:00,148.67,149.27,148.44,149.27,32693.0,148.1538,148.7517,147.9246,148.7517,32693.0
2023-02-21 14:30:00,149.29,149.44,149.15,149.28,3891.0,148.7716,148.9211,148.6321,148.7617,3891.0
2023-02-21 14:40:00,149.3,149.43,149.13,149.15,13201.0,148.7816,148.9111,148.6122,148.6321,13201.0
2023-02-21 14:50:00,149.14,149.31,149.01,149.09,19763.0,148.6221,148.7916,148.4926,148.5723,19763.0
2023-02-21 15:00:00,149.09,149.32,148.93,149.25,9791.0,148.5723,148.8015,148.4129,148.7318,9791.0
2023-02-21 15:10:00,149.29,149.45,149.19,149.42,10804.0,148.7716,148.9311,148.672,148.9012,10804.0
2023-02-21 15:20:00,149.36,149.38,149.1,149.15,16074.0,148.8414,148.8613,148.5823,148.6321,16074.0
2023-02-21 15:30:00,149.18,149.29,148.96,148.98,23325.0,148.662,148.7716,148.4428,148.4627,23325.0
2023-02-21 15:40:00,149.04,149.11,148.72,148.72,31052.0,148.5225,148.5922,148.2036,148.2036,31052.0
2023-02-21 15:50:00,148.74,148.77,148.15,148.7,95337.0,148.2235,148.2534,147.6356,148.1837,95337.0
2023-02-22 09:30:00,149.16,149.83,149.11,149.32,15728.0,148.6421,149.3097,148.5922,148.8015,15728.0
2023-02-22 09:40:00,149.16,149.64,148.66,149.15,21812.0,148.6421,149.1204,148.1438,148.6321,21812.0
2023-02-22 09:50:00,149.15,149.28,148.78,149.0,11945.0,148.6321,148.7617,148.2634,148.4826,11945.0
2023-02-22 10:00:00,148.93,149.21,148.8,148.95,13424.0,148.4129,148.6919,148.2833,148.4328,13424.0
2023-02-22 10:10:00,148.92,148.92,148.09,148.71,14038.0,148.4029,148.4029,147.5758,148.1936,14038.0
2023-02-22 10:20:00,148.71,149.12,148.53,148.53,6961.0,148.1936,148.6022,148.0143,148.0143,6961.0
2023-02-22 10:30:00,148.44,148.54,147.71,148.1,14474.0,147.9246,148.0242,147.1971,147.5858,14474.0
2023-02-22 10:40:00,148.12,148.4,148.11,148.21,3504.0,147.6057,147.8847,147.5957,147.6954,3504.0
2023-02-22 10:50:00,148.19,148.66,148.18,148.6,11242.0,147.6754,148.1438,147.6655,148.084,11242.0
2023-02-22 11:00:00,148.58,148.99,148.58,148.87,11455.0,148.0641,148.4727,148.0641,148.3531,11455.0
2023-02-22 11:10:00,148.81,149.0,148.57,148.85,17418.0,148.2933,148.4826,148.0541,148.3331,17418.0
2023-02-22 11:20:00,148.83,149.11,148.68,148.89,18460.0,148.3132,148.5922,148.1637,148.373,18460.0
2023-02-22 11:30:00,148.8,149.04,148.65,148.66,10169.0,148.2833,148.5225,148.1338,148.1438,10169.0
2023-02-22 11:40:00,148.7,148.79,148.35,148.36,28750.0,148.1837,148.2734,147.8349,147.8448,28750.0
2023-02-22 11:50:00,148.41,148.73,148.37,148.42,7809.0,147.8947,148.2136,147.8548,147.9046,7809.0
2023-02-22 12:00:00,148.49,148.76,148.17,148.72,11031.0,147.9744,148.2435,147.6555,148.2036,11031.0
2023-02-22 12:10:00,148.63,148.86,148.43,148.86,4734.0,148.1139,148.3431,147.9146,148.3431,4734.0
2023-02-22 12:20:00,148.98,149.01,148.82,148.89,4891.0,148.4627,148.4926,148.3033,148.373,4891.0
2023-02-22 12:30:00,148.91,149.06,148.87,148.92,25308.0,148.3929,148.5424,148.3531,148.4029,25308.0
2023-02-22 12:40:00,148.94,149.34,148.94,149.07,20789.0,148.4228,148.8214,148.4228,148.5524,20789.0
2023-02-22 12:50:00,149.12,149.36,149.08,149.34,4503.0,148.6022,148.8414,148.5623,148.8214,4503.0
2023-02-22 13:00:00,149.31,149.41,148.98,149.1,23439.0,148.7916,148.8912,148.4627,148.5823,23439.0
2023-02-22 13:10:00,149.1,149.66,149.1,149.59,20742.0,148.5823,149.1403,148.5823,149.0706,20742.0
2023-02-22 13:20:00,149.58,149.96,149.42,149.86,24707.0,149.0606,149.4393,148.9012,149.3396,24707.0
2023-02-22 13:30:00,149.9,149.9,149.39,149.84,28225.0,149.3795,149.3795,148.8713,149.3197,28225.0
2023-02-22 13:40:00,149.98,149.98,149.48,149.49,6657.0,149.4592,149.4592,148.961,148.9709,6657.0
2023-02-22 13:50:00,149.52,149.53,149.36,149.43,9270.0,149.0008,149.0108,148.8414,148.9111,9270.0
2023-02-22 14:00:00,149.46,149.66,148.91,149.19,24255.0,148.941,149.1403,148.3929,148.672,24255.0
2023-02-22 14:10:00,149.27,149.41,148.44,149.0,12856.0,148.7517,148.8912,147.9246,148.4826,12856.0
2023-02-22 14:20:00,149.0,149.0,148.61,148.66,9593.0,148.4826,148.4826,148.094,148.1438,9593.0
2023-02-22 14:30:00,148.65,148.75,148.29,148.41,9329.0,148.1338,148.2335,147.7751,147.8947,9329.0
2023-02-22 14:40:00,148.27,148.28,147.97,148.15,13886.0,147.7552,147.7651,147.4562,147.6356,13886.0
2023-02-22 14:50:00,148.09,148.09,147.54,147.67,14398.0,147.5758,147.5758,147.0277,147.1572,14398.0
2023-02-22 15:00:00,147.61,147.72,147.41,147.67,13177.0,147.0975,147.2071,146.8981,147.1572,13177.0
2023-02-22 15:10:00,147.7,147.93,147.68,147.76,15922.0,147.1871,147.4163,147.1672,147.2469,15922.0
2023-02-22 15:20:00,147.77,147.85,147.42,147.44,13958.0,147.2569,147.3366,146.9081,146.928,13958.0
2023-02-22 15:30:00,147.48,147.61,147.33,147.35,27649.0,146.9679,147.0975,146.8184,146.8384,27649.0
2023-02-22 15:40:00,147.33,147.76,147.33,147.65,31269.0,146.8184,147.2469,146.8184,147.1373,31269.0
2023-02-22 15:50:00,147.67,148.55,147.4,148.55,106569.0,147.1572,148.0342,146.8882,148.0342,106569.0
2023-02-23 09:30:00,160.0,166.68,159.45,164.6,268545.0,159.4444,166.1012,158.8963,164.0285,268545.0
2023-02-23 09:40:00,164.67,165.78,163.47,163.47,49138.0,164.0982,165.2044,162.9024,162.9024,49138.0
2023-02-23 09:50:00,163.31,164.15,162.5,163.61,58408.0,162.7429,163.58,161.9358,163.0419,58408.0
2023-02-23 10:00:00,163.63,165.28,163.49,165.18,109391.0,163.0618,164.7061,162.9223,164.6064,109391.0
2023-02-23 10:10:00,165.3,168.75,165.23,165.51,75691.0,164.726,168.164,164.6563,164.9353,75691.0
2023-02-23 10:20:00,165.65,166.21,165.18,165.52,88568.0,165.0748,165.6329,164.6064,164.9453,88568.0
2023-02-23 10:30:00,165.53,165.54,163.74,163.92,76691.0,164.9552,164.9652,163.1714,163.3508,76691.0
2023-02-23 10:40:00,164.17,164.17,162.27,162.27,47550.0,163.6,163.6,161.7065,161.7065,47550.0
2023-02-23 10:50:00,162.35,162.59,161.35,161.67,95235.0,161.7863,162.0254,160.7897,161.1086,95235.0
2023-02-23 11:00:00,161.77,163.1,161.51,162.06,43561.0,161.2083,162.5337,160.9492,161.4973,43561.0
2023-02-23 11:10:00,162.32,163.22,162.14,163.1,21545.0,161.7564,162.6533,161.577,162.5337,21545.0
2023-02-23 11:20:00,163.17,163.17,161.95,162.2,14626.0,162.6034,162.6034,161.3877,161.6368,14626.0
2023-02-23 11:30:00,162.13,162.7,161.93,162.34,16997.0,161.567,162.1351,161.3677,161.7763,16997.0
2023-02-23 11:40:00,162.37,162.86,162.03,162.72,15726.0,161.8062,162.2945,161.4674,162.155,15726.0
2023-02-23 11:50:00,162.71,162.83,161.46,161.57,24632.0,162.145,162.2646,160.8994,161.009,24632.0
2023-02-23 12:00:00,161.58,161.58,160.36,160.45,32840.0,161.0189,161.0189,159.8032,159.8929,32840.0
2023-02-23 12:10:00,160.57,160.97,159.89,160.09,21389.0,160.0125,160.4111,159.3348,159.5341,21389.0
2023-02-23 12:20:00,160.11,160.11,159.17,159.74,23117.0,159.5541,159.5541,158.6173,159.1853,23117.0
2023-02-23 12:30:00,159.75,160.59,159.75,160.0,43397.0,159.1953,160.0324,159.1953,159.4444,43397.0
2023-02-23 12:40:00,160.0,160.5,159.33,160.09,27735.0,159.4444,159.9427,158.7768,159.5341,27735.0
2023-02-23 12:50:00,160.13,160.52,160.08,160.22,15823.0,159.574,159.9626,159.5242,159.6637,15823.0
2023-02-23 13:00:00,160.18,160.5,159.69,159.74,15219.0,159.6238,159.9427,159.1355,159.1853,15219.0
2023-02-23 13:10:00,159.7,159.82,159.07,159.17,29311.0,159.1455,159.2651,158.5177,158.6173,29311.0
2023-02-23 13:20:00,159.21,159.74,159.11,159.26,18414.0,158.6572,159.1853,158.5575,158.707,18414.0
2023-02-23 13:30:00,159.26,159.52,158.79,159.01,19400.0,158.707,158.9661,158.2386,158.4579,19400.0
2023-02-23 13:40:00,159.02,159.76,158.95,159.71,31195.0,158.4678,159.2053,158.3981,159.1554,31195.0
2023-02-23 13:50:00,159.68,160.04,159.26,159.26,21753.0,159.1255,159.4843,158.707,158.707,21753.0
2023-02-23 14:00:00,159.34,159.55,158.47,158.69,18722.0,158.7867,158.996,157.9197,158.139,18722.0
2023-02-23 14:10:00,158.63,159.06,158.22,158.75,30174.0,158.0792,158.5077,157.6706,158.1988,30174.0
2023-02-23 14:20:00,158.82,159.88,158.66,159.28,69271.0,158.2685,159.3248,158.1091,158.7269,69271.0
2023-02-23 14:30:00,159.25,159.62,158.67,158.94,39732.0,158.697,159.0658,158.1191,158.3881,39732.0
2023-02-23 14:40:00,159.06,159.6,158.46,159.15,27191.0,158.5077,159.0458,157.9098,158.5974,27191.0
2023-02-23 14:50:00,159.08,159.52,158.81,159.03,57078.0,158.5276,158.9661,158.2586,158.4778,57078.0
2023-02-23 15:00:00,159.1,159.67,159.1,159.15,34385.0,158.5476,159.1156,158.5476,158.5974,34385.0
2023-02-23 15:10:00,159.35,159.59,159.15,159.15,26092.0,158.7967,159.0359,158.5974,158.5974,26092.0
2023-02-23 15:20:00,159.21,159.45,158.63,158.64,30088.0,158.6572,158.8963,158.0792,158.0892,30088.0
2023-02-23 15:30:00,158.75,159.15,158.43,158.93,26109.0,158.1988,158.5974,157.8799,158.3781,26109.0
2023-02-23 15:40:00,158.86,159.23,158.56,158.73,27539.0,158.3084,158.6771,158.0094,158.1788,27539.0
2023-02-23 15:50:00,158.82,159.62,158.72,159.53,143700.0,158.2685,159.0658,158.1689,158.9761,143700.0
2023-02-24 09:30:00,158.21,159.85,157.12,159.58,153571.0,157.6606,159.295,156.5744,159.0259,153571.0
2023-02-24 09:40:00,159.61,159.94,157.48,157.98,47857.0,159.0558,159.3846,156.9332,157.4314,47857.0
2023-02-24 09:50:00,157.86,158.69,157.86,158.69,11194.0,157.3119,158.139,157.3119,158.139,11194.0
2023-02-24 10:00:00,158.59,158.8,157.9,158.41,22770.0,158.0393,158.2486,157.3517,157.86,22770.0
2023-02-24 10:10:00,158.52,158.53,157.7,157.99,25418.0,157.9696,157.9795,157.1524,157.4414,25418.0
2023-02-24 10:20:00,157.95,158.24,157.44,157.99,15339.0,157.4016,157.6905,156.8933,157.4414,15339.0
2023-02-24 10:30:00,157.99,158.24,157.29,157.54,32401.0,157.4414,157.6905,156.7438,156.993,32401.0
2023-02-24 10:40:00,157.49,157.65,157.12,157.65,9032.0,156.9431,157.1026,156.5744,157.1026,9032.0
2023-02-24 10:50:00,157.61,158.25,157.59,157.89,21656.0,157.0627,157.7005,157.0428,157.3418,21656.0
2023-02-24 11:00:00,158.0,158.7,157.89,158.7,10507.0,157.4514,158.1489,157.3418,158.1489,10507.0
2023-02-24 11:10:00,158.66,159.44,158.66,159.44,16173.0,158.1091,158.8864,158.1091,158.8864,16173.0
2023-02-24 11:20:00,159.44,160.58,159.44,160.51,48148.0,158.8864,160.0224,158.8864,159.9527,48148.0
2023-02-24 11:30:00,160.51,160.61,159.59,160.24,29066.0,159.9527,160.0523,159.0359,159.6836,29066.0
2023-02-24 11:40:00,160.25,161.8,160.25,161.56,47752.0,159.6936,161.2382,159.6936,160.999,47752.0
2023-02-24 11:50:00,161.64,163.12,161.47,161.51,35947.0,161.0787,162.5536,160.9093,160.9492,35947.0
2023-02-24 12:00:00,161.67,161.79,161.01,161.37,11748.0,161.1086,161.2282,160.4509,160.8097,11748.0
2023-02-24 12:10:00,161.24,161.52,160.89,160.98,7532.0,160.6801,160.9592,160.3313,160.421,7532.0
2023-02-24 12:20:00,160.95,160.97,160.54,160.86,7420.0,160.3911,160.4111,159.9826,160.3014,7420.0
2023-02-24 12:30:00,160.91,160.93,160.15,160.37,6775.0,160.3513,160.3712,159.5939,159.8131,6775.0
2023-02-24 12:40:00,160.28,160.8,160.28,160.6,8264.0,159.7235,160.2417,159.7235,160.0423,8264.0
2023-02-24 12:50:00,160.62,160.76,160.5,160.71,7295.0,160.0623,160.2018,159.9427,160.152,7295.0
2023-02-24 13:00:00,160.67,160.85,160.52,160.67,9184.0,160.1121,160.2915,159.9626,160.1121,9184.0
2023-02-24 13:10:00,160.67,161.21,160.67,161.21,11194.0,160.1121,160.6502,160.1121,160.6502,11194.0
2023-02-24 13:20:00,161.25,161.92,161.1,161.42,12169.0,160.6901,161.3578,160.5406,160.8595,12169.0
2023-02-24 13:30:00,161.45,161.99,161.31,161.41,46130.0,160.8894,161.4275,160.7499,160.8495,46130.0
2023-02-24 13:40:00,161.53,162.33,161.16,162.27,13950.0,160.9691,161.7663,160.6004,161.7065,13950.0
2023-02-24 13:50:00,162.27,162.76,161.69,161.72,22647.0,161.7065,162.1948,161.1286,161.1585,22647.0
2023-02-24 14:00:00,161.51,161.68,161.19,161.38,10893.0,160.9492,161.1186,160.6303,160.8196,10893.0
2023-02-24 14:10:00,161.33,161.58,161.12,161.46,5431.0,160.7698,161.0189,160.5605,160.8994,5431.0
2023-02-24 14:20:00,161.43,161.76,161.31,161.55,7049.0,160.8695,161.1983,160.7499,160.989,7049.0
2023-02-24 14:30:00,161.55,161.86,161.41,161.65,6229.0,160.989,161.298,160.8495,161.0887,6229.0
2023-02-24 14:40:00,161.6,161.68,161.3,161.46,9458.0,161.0389,161.1186,160.7399,160.8994,9458.0
2023-02-24 14:50:00,161.5,161.64,161.38,161.48,10203.0,160.9392,161.0787,160.8196,160.9193,10203.0
2023-02-24 15:00:00,161.52,161.7,161.18,161.57,9459.0,160.9592,161.1385,160.6203,161.009,9459.0
2023-02-24 15:10:00,161.52,161.61,161.15,161.42,11928.0,160.9592,161.0488,160.5904,160.8595,11928.0
2023-02-24 15:20:00,161.45,161.57,161.2,161.47,10258.0,160.8894,161.009,160.6403,160.9093,10258.0
2023-02-24 15:30:00,161.57,161.57,160.78,160.97,14513.0,161.009,161.009,160.2217,160.4111,14513.0
2023-02-24 15:40:00,160.93,160.97,160.37,160.37,20172.0,160.3712,160.4111,159.8131,159.8131,20172.0
2023-02-24 15:50:00,160.46,160.79,160.04,160.78,91263.0,159.9028,160.2317,159.4843,160.2217,91263.0
2023-02-27 09:30:00,162.44,162.81,161.26,161.26,27128.0,161.876,162.2447,160.7001,160.7001,27128.0
2023-02-27 09:40:00,161.31,161.8,160.86,161.6,10243.0,160.7499,161.2382,160.3014,161.0389,10243.0
2023-02-27 09:50:00,161.7,162.64,161.7,162.62,6907.0,161.1385,162.0753,161.1385,162.0553,6907.0
2023-02-27 10:00:00,162.62,163.1,162.39,163.09,9016.0,162.0553,162.5337,161.8261,162.5237,9016.0
2023-02-27 10:10:00,163.17,163.66,163.02,163.43,7418.0,162.6034,163.0917,162.4539,162.8625,7418.0
2023-02-27 10:20:00,163.52,164.3,163.46,164.19,46431.0,162.9522,163.7295,162.8924,163.6199,46431.0
2023-02-27 10:30:00,164.19,164.79,163.8,163.86,13225.0,163.6199,164.2178,163.2312,163.291,13225.0
2023-02-27 10:40:00,163.71,163.92,163.49,163.76,6588.0,163.1415,163.3508,162.9223,163.1914,6588.0
2023-02-27 10:50:00,163.72,163.72,162.76,163.28,13090.0,163.1515,163.1515,162.1948,162.713,13090.0
2023-02-27 11:00:00,163.35,163.41,163.01,163.22,5531.0,162.7828,162.8426,162.444,162.6533,5531.0
2023-02-27 11:10:00,163.16,163.5,163.1,163.11,5519.0,162.5935,162.9323,162.5337,162.5436,5519.0
2023-02-27 11:20:00,163.05,163.21,162.84,163.12,5018.0,162.4838,162.6433,162.2746,162.5536,5018.0
2023-02-27 11:30:00,163.23,163.36,162.93,163.23,14635.0,162.6632,162.7928,162.3643,162.6632,14635.0
2023-02-27 11:40:00,163.34,163.56,163.2,163.27,6536.0,162.7728,162.9921,162.6333,162.7031,6536.0
2023-02-27 11:50:00,163.08,163.08,162.51,162.57,14469.0,162.5137,162.5137,161.9457,162.0055,14469.0
2023-02-27 12:00:00,162.48,162.65,162.23,162.46,5587.0,161.9158,162.0852,161.6667,161.8959,5587.0
2023-02-27 12:10:00,162.46,162.92,162.46,162.89,5931.0,161.8959,162.3543,161.8959,162.3244,5931.0
2023-02-27 12:20:00,162.9,163.05,162.59,162.8,6152.0,162.3344,162.4838,162.0254,162.2347,6152.0
2023-02-27 12:30:00,162.89,163.12,162.59,162.59,13344.0,162.3244,162.5536,162.0254,162.0254,13344.0
2023-02-27 12:40:00,162.63,163.02,162.63,162.98,2066.0,162.0653,162.4539,162.0653,162.4141,2066.0
2023-02-27 12:50:00,163.07,163.07,162.73,162.94,2571.0,162.5038,162.5038,162.165,162.3742,2571.0
2023-02-27 13:00:00,163.04,163.08,162.63,162.7,8438.0,162.4739,162.5137,162.0653,162.1351,8438.0
2023-02-27 13:10:00,162.71,162.88,162.66,162.7,6886.0,162.145,162.3144,162.0952,162.1351,6886.0
2023-02-27 13:20:00,162.8,162.91,162.58,162.81,4698.0,162.2347,162.3443,162.0155,162.2447,4698.0
2023-02-27 13:30:00,162.93,163.0,162.87,162.89,3595.0,162.3643,162.434,162.3045,162.3244,3595.0
2023-02-27 13:40:00,162.87,162.88,162.69,162.79,3803.0,162.3045,162.3144,162.1251,162.2247,3803.0
2023-02-27 13:50:00,162.75,163.18,162.71,163.15,9054.0,162.1849,162.6134,162.145,162.5835,9054.0
2023-02-27 14:00:00,163.17,163.18,163.03,163.08,3741.0,162.6034,162.6134,162.4639,162.5137,3741.0
2023-02-27 14:10:00,163.09,163.1,162.74,162.88,5566.0,162.5237,162.5337,162.1749,162.3144,5566.0
2023-02-27 14:20:00,162.9,162.92,162.72,162.86,4709.0,162.3344,162.3543,162.155,162.2945,4709.0
2023-02-27 14:30:00,162.82,162.9,162.71,162.75,9488.0,162.2546,162.3344,162.145,162.1849,9488.0
2023-02-27 14:40:00,162.75,162.85,162.56,162.79,9302.0,162.1849,162.2845,161.9955,162.2247,9302.0
2023-02-27 14:50:00,162.76,162.86,162.65,162.72,8529.0,162.1948,162.2945,162.0852,162.155,8529.0
2023-02-27 15:00:00,162.69,162.92,162.58,162.92,10311.0,162.1251,162.3543,162.0155,162.3543,10311.0
2023-02-27 15:10:00,162.94,163.04,162.6,162.76,10584.0,162.3742,162.4739,162.0354,162.1948,10584.0
2023-02-27 15:20:00,162.75,162.81,162.62,162.65,8436.0,162.1849,162.2447,162.0553,162.0852,8436.0
2023-02-27 15:30:00,162.65,162.66,161.9,161.9,9984.0,162.0852,162.0952,161.3378,161.3378,9984.0
2023-02-27 15:40:00,161.93,162.37,161.89,162.2,13752.0,161.3677,161.8062,161.3279,161.6368,13752.0
2023-02-27 15:50:00,162.21,162.92,162.21,162.9,69686.0,161.6468,162.3543,161.6468,162.3344,69686.0
2023-02-28 09:30:00,162.91,163.14,161.46,162.14,28363.0,162.3443,162.5735,160.8994,161.577,28363.0
2023-02-28 09:40:00,162.05,163.57,161.72,163.03,10913.0,161.4873,163.002,161.1585,162.4639,10913.0
2023-02-28 09:50:00,163.19,163.32,162.8,162.9,8078.0,162.6234,162.7529,162.2347,162.3344,8078.0
2023-02-28 10:00:00,162.72,163.23,162.52,162.73,10313.0,162.155,162.6632,161.9557,162.165,10313.0
2023-02-28 10:10:00,162.63,163.11,162.37,163.05,28554.0,162.0653,162.5436,161.8062,162.4838,28554.0
2023-02-28 10:20:00,163.05,163.08,162.48,162.74,17092.0,162.4838,162.5137,161.9158,162.1749,17092.0
2023-02-28 10:30:00,162.79,163.51,162.75,163.0,6823.0,162.2247,162.9422,162.1849,162.434,6823.0
2023-02-28 10:40:00,162.9,163.25,162.88,163.01,7281.0,162.3344,162.6831,162.3144,162.444,7281.0
2023-02-28 10:50:00,162.95,163.56,162.81,163.31,8837.0,162.3842,162.9921,162.2447,162.7429,8837.0
2023-02-28 11:00:00,163.31,163.45,162.97,163.27,8190.0,162.7429,162.8825,162.4041,162.7031,8190.0
2023-02-28 11:10:00,163.34,164.01,163.01,163.83,16969.0,162.7728,163.4405,162.444,163.2611,16969.0
2023-02-28 11:20:00,163.87,163.98,163.32,163.32,17753.0,163.301,163.4106,162.7529,162.7529,17753.0
2023-02-28 11:30:00,163.31,163.54,162.82,163.01,6123.0,162.7429,162.9721,162.2546,162.444,6123.0
2023-02-28 11:40:00,163.0,163.24,162.81,163.16,18239.0,162.434,162.6732,162.2447,162.5935,18239.0
2023-02-28 11:50:00,163.11,163.11,162.83,162.91,5967.0,162.5436,162.5436,162.2646,162.3443,5967.0
2023-02-28 12:00:00,162.86,163.18,162.86,162.99,4414.0,162.2945,162.6134,162.2945,162.424,4414.0
2023-02-28 12:10:00,162.94,163.33,162.81,163.33,7573.0,162.3742,162.7629,162.2447,162.7629,7573.0
2023-02-28 12:20:00,163.37,163.41,163.1,163.14,8439.0,162.8027,162.8426,162.5337,162.5735,8439.0
2023-02-28 12:30:00,163.2,163.65,163.19,163.54,10584.0,162.6333,163.0818,162.6234,162.9721,10584.0
2023-02-28 12:40:00,163.47,163.56,163.41,163.47,6215.0,162.9024,162.9921,162.8426,162.9024,6215.0
2023-02-28 12:50:00,163.48,163.53,163.28,163.28,7586.0,162.9123,162.9622,162.713,162.713,7586.0
2023-02-28 13:00:00,163.3,163.46,163.18,163.18,6282.0,162.733,162.8924,162.6134,162.6134,6282.0
2023-02-28 13:10:00,163.17,163.18,162.62,162.7,7091.0,162.6034,162.6134,162.0553,162.1351,7091.0
2023-02-28 13:20:00,162.72,162.74,162.5,162.71,7004.0,162.155,162.1749,161.9358,162.145,7004.0
2023-02-28 13:30:00,162.79,163.07,162.79,162.99,12757.0,162.2247,162.5038,162.2247,162.424,12757.0
2023-02-28 13:40:00,162.99,163.12,162.5,162.69,11677.0,162.424,162.5536,161.9358,162.1251,11677.0
2023-02-28 13:50:00,162.66,162.75,162.53,162.6,8547.0,162.0952,162.1849,161.9656,162.0354,8547.0
2023-02-28 14:00:00,162.67,162.72,162.23,162.44,5729.0,162.1052,162.155,161.6667,161.876,5729.0
2023-02-28 14:10:00,162.4,162.84,162.4,162.6,15985.0,161.8361,162.2746,161.8361,162.0354,15985.0
2023-02-28 14:20:00,162.56,162.8,162.44,162.44,5149.0,161.9955,162.2347,161.876,161.876,5149.0
2023-02-28 14:30:00,162.54,162.6,162.39,162.56,5712.0,161.9756,162.0354,161.8261,161.9955,5712.0
2023-02-28 14:40:00,162.5,162.69,162.31,162.5,5795.0,161.9358,162.1251,161.7464,161.9358,5795.0
2023-02-28 14:50:00,162.52,162.52,162.1,162.13,5832.0,161.9557,161.9557,161.5371,161.567,5832.0
2023-02-28 15:00:00,162.1,162.15,161.65,161.77,9889.0,161.5371,161.587,161.0887,161.2083,9889.0
2023-02-28 15:10:00,161.84,161.92,161.58,161.63,7074.0,161.278,161.3578,161.0189,161.0688,7074.0
2023-02-28 15:20:00,161.58,161.68,161.41,161.57,8046.0,161.0189,161.1186,160.8495,161.009,8046.0
2023-02-28 15:30:00,161.54,161.67,161.32,161.45,15281.0,160.9791,161.1086,160.7598,160.8894,15281.0
2023-02-28 15:40:00,161.43,161.55,161.29,161.34,21692.0,160.8695,160.989,160.73,160.7798,21692.0
2023-02-28 15:50:00,161.39,161.89,161.35,161.41,86253.0,160.8296,161.3279,160.7897,160.8495,86253.0
2023-03-01 09:30:00,161.92,162.94,161.4,162.7,22769.0,161.3578,162.3742,160.8396,162.1351,22769.0
2023-03-01 09:40:00,162.63,163.38,162.57,163.21,6759.0,162.0653,162.8127,162.0055,162.6433,6759.0
2023-03-01 09:50:00,163.25,163.35,162.67,162.67,6301.0,162.6831,162.7828,162.1052,162.1052,6301.0
2023-03-01 10:00:00,162.78,162.78,162.19,162.28,2931.0,162.2148,162.2148,161.6268,161.7165,2931.0
2023-03-01 10:10:00,161.87,162.01,161.5,161.87,2629.0,161.3079,161.4475,160.9392,161.3079,2629.0
2023-03-01 10:20:00,161.9,162.21,161.74,162.01,7157.0,161.3378,161.6468,161.1784,161.4475,7157.0
2023-03-01 10:30:00,161.88,162.2,161.37,162.08,6161.0,161.3179,161.6368,160.8097,161.5172,6161.0
2023-03-01 10:40:00,162.11,162.65,162.08,162.58,7972.0,161.5471,162.0852,161.5172,162.0155,7972.0
2023-03-01 10:50:00,162.5,163.35,162.5,163.23,7763.0,161.9358,162.7828,161.9358,162.6632,7763.0
2023-03-01 11:00:00,163.07,163.1,162.47,162.63,9439.0,162.5038,162.5337,161.9059,162.0653,9439.0
2023-03-01 11:10:00,162.5,162.63,161.59,161.59,11036.0,161.9358,162.0653,161.0289,161.0289,11036.0
2023-03-01 11:20:00,161.6,161.71,161.41,161.52,14652.0,161.0389,161.1485,160.8495,160.9592,14652.0
2023-03-01 11:30:00,161.42,161.78,161.24,161.24,9767.0,160.8595,161.2183,160.6801,160.6801,9767.0
2023-03-01 11:40:00,161.3,161.54,161.0,161.4,33632.0,160.7399,160.9791,160.441,160.8396,33632.0
2023-03-01 11:50:00,161.42,161.46,161.03,161.24,7701.0,160.8595,160.8994,160.4709,160.6801,7701.0
2023-03-01 12:00:00,161.28,161.28,160.8,161.01,12609.0,160.72,160.72,160.2417,160.4509,12609.0
2023-03-01 12:10:00,160.99,161.04,160.65,160.97,11349.0,160.431,160.4808,160.0922,160.4111,11349.0
2023-03-01 12:20:00,161.18,161.48,161.18,161.4,1638.0,160.6203,160.9193,160.6203,160.8396,1638.0
2023-03-01 12:30:00,161.41,161.42,161.21,161.36,3073.0,160.8495,160.8595,160.6502,160.7997,3073.0
2023-03-01 12:40:00,161.37,161.47,161.22,161.26,4273.0,160.8097,160.9093,160.6602,160.7001,4273.0
2023-03-01 12:50:00,161.31,161.33,160.59,160.6,10401.0,160.7499,160.7698,160.0324,160.0423,10401.0
2023-03-01 13:00:00,160.61,160.73,160.36,160.42,8429.0,160.0523,160.1719,159.8032,159.863,8429.0
2023-03-01 13:10:00,160.41,160.8,160.23,160.47,6379.0,159.853,160.2417,159.6736,159.9128,6379.0
2023-03-01 13:20:00,160.5,160.52,160.23,160.27,5179.0,159.9427,159.9626,159.6736,159.7135,5179.0
2023-03-01 13:30:00,160.16,160.28,160.01,160.28,7313.0,159.6039,159.7235,159.4544,159.7235,7313.0
2023-03-01 13:40:00,160.22,160.25,160.01,160.09,7816.0,159.6637,159.6936,159.4544,159.5341,7816.0
2023-03-01 13:50:00,160.16,160.33,159.89,160.28,8554.0,159.6039,159.7733,159.3348,159.7235,8554.0
2023-03-01 14:00:00,160.29,160.34,160.04,160.22,7563.0,159.7334,159.7833,159.4843,159.6637,7563.0
2023-03-01 14:10:00,160.24,160.26,159.88,159.88,8543.0,159.6836,159.7035,159.3248,159.3248,8543.0
2023-03-01 14:20:00,159.89,160.0,159.72,159.94,2931.0,159.3348,159.4444,159.1654,159.3846,2931.0
2023-03-01 14:30:00,159.88,159.93,159.62,159.62,10301.0,159.3248,159.3747,159.0658,159.0658,10301.0
2023-03-01 14:40:00,159.7,159.7,159.39,159.52,10098.0,159.1455,159.1455,158.8366,158.9661,10098.0
2023-03-01 14:50:00,159.52,159.6,159.37,159.4,15871.0,158.9661,159.0458,158.8166,158.8465,15871.0
2023-03-01 15:00:00,159.43,159.59,159.43,159.5,12181.0,158.8764,159.0359,158.8764,158.9462,12181.0
2023-03-01 15:10:00,159.54,159.84,159.54,159.72,20210.0,158.986,159.285,158.986,159.1654,20210.0
2023-03-01 15:20:00,159.73,159.77,159.33,159.43,15896.0,159.1754,159.2152,158.7768,158.8764,15896.0
2023-03-01 15:30:00,159.41,159.53,159.3,159.32,30031.0,158.8565,158.9761,158.7469,158.7668,30031.0
2023-03-01 15:40:00,159.31,159.8,159.27,159.49,32965.0,158.7568,159.2451,158.717,158.9362,32965.0
2023-03-01 15:50:00,159.45,159.69,158.99,159.65,133229.0,158.8963,159.1355,158.4379,159.0956,133229.0
2023-03-02 09:30:00,158.85,159.33,157.97,158.33,13959.0,158.2984,158.7768,157.4215,157.7802,13959.0
2023-03-02 09:40:00,158.52,158.77,158.15,158.77,4152.0,157.9696,158.2187,157.6009,158.2187,4152.0
2023-03-02 09:50:00,158.66,159.82,158.62,159.71,8792.0,158.1091,159.2651,158.0692,159.1554,8792.0
2023-03-02 10:00:00,159.7,160.03,159.27,159.44,18069.0,159.1455,159.4743,158.717,158.8864,18069.0
2023-03-02 10:10:00,159.36,159.36,158.1,158.65,28472.0,158.8067,158.8067,157.551,158.0991,28472.0
2023-03-02 10:20:00,158.65,159.59,158.47,159.59,8473.0,158.0991,159.0359,157.9197,159.0359,8473.0
2023-03-02 10:30:00,159.56,160.49,159.55,160.24,12008.0,159.006,159.9327,158.996,159.6836,12008.0
2023-03-02 10:40:00,160.16,160.17,159.66,159.72,5292.0,159.6039,159.6138,159.1056,159.1654,5292.0
2023-03-02 10:50:00,159.63,159.97,159.5,159.5,11277.0,159.0757,159.4145,158.9462,158.9462,11277.0
2023-03-02 11:00:00,159.64,159.98,159.42,159.97,21680.0,159.0857,159.4245,158.8664,159.4145,21680.0
2023-03-02 11:10:00,159.93,160.0,159.63,159.81,11203.0,159.3747,159.4444,159.0757,159.2551,11203.0
2023-03-02 11:20:00,159.81,159.86,159.49,159.65,3372.0,159.2551,159.3049,158.9362,159.0956,3372.0
2023-03-02 11:30:00,159.61,159.9,159.61,159.68,4838.0,159.0558,159.3448,159.0558,159.1255,4838.0
2023-03-02 11:40:00,159.73,160.11,159.73,160.07,4906.0,159.1754,159.5541,159.1754,159.5142,4906.0
2023-03-02 11:50:00,160.19,160.33,159.87,160.03,4138.0,159.6338,159.7733,159.3149,159.4743,4138.0
2023-03-02 12:00:00,160.13,160.17,159.93,160.17,2254.0,159.574,159.6138,159.3747,159.6138,2254.0
2023-03-02 12:10:00,160.05,160.23,159.96,159.97,5303.0,159.4943,159.6736,159.4046,159.4145,5303.0
2023-03-02 12:20:00,160.07,160.25,159.97,160.19,2523.0,159.5142,159.6936,159.4145,159.6338,2523.0
2023-03-02 12:30:00,160.23,160.47,160.23,160.26,4327.0,159.6736,159.9128,159.6736,159.7035,4327.0
2023-03-02 12:40:00,160.35,160.35,159.92,160.04,3688.0,159.7932,159.7932,159.3647,159.4843,3688.0
2023-03-02 12:50:00,160.06,160.34,160.06,160.34,4080.0,159.5042,159.7833,159.5042,159.7833,4080.0
2023-03-02 13:00:00,160.33,160.65,160.3,160.63,9824.0,159.7733,160.0922,159.7434,160.0722,9824.0
2023-03-02 13:10:00,160.64,160.68,160.3,160.45,4341.0,160.0822,160.1221,159.7434,159.8929,4341.0
2023-03-02 13:20:00,160.28,160.28,160.0,160.0,5670.0,159.7235,159.7235,159.4444,159.4444,5670.0
2023-03-02 13:30:00,160.09,160.55,159.85,160.32,12399.0,159.5341,159.9925,159.295,159.7633,12399.0
2023-03-02 13:40:00,160.47,160.55,160.13,160.19,2436.0,159.9128,159.9925,159.574,159.6338,2436.0
2023-03-02 13:50:00,160.18,160.37,160.01,160.31,4946.0,159.6238,159.8131,159.4544,159.7534,4946.0
2023-03-02 14:00:00,160.41,160.75,160.41,160.48,6941.0,159.853,160.1918,159.853,159.9228,6941.0
2023-03-02 14:10:00,160.43,160.43,160.19,160.34,3445.0,159.8729,159.8729,159.6338,159.7833,3445.0
2023-03-02 14:20:00,160.35,160.4,160.08,160.19,4917.0,159.7932,159.843,159.5242,159.6338,4917.0
2023-03-02 14:30:00,160.31,160.31,159.67,159.74,12400.0,159.7534,159.7534,159.1156,159.1853,12400.0
2023-03-02 14:40:00,159.75,159.79,159.65,159.72,6027.0,159.1953,159.2352,159.0956,159.1654,6027.0
2023-03-02 14:50:00,159.78,159.89,159.62,159.73,5023.0,159.2252,159.3348,159.0658,159.1754,5023.0
2023-03-02 15:00:00,159.8,160.03,159.74,159.74,6861.0,159.2451,159.4743,159.1853,159.1853,6861.0
2023-03-02 15:10:00,159.81,160.15,159.81,159.91,5648.0,159.2551,159.5939,159.2551,159.3547,5648.0
2023-03-02 15:20:00,159.91,160.25,159.85,160.15,5510.0,159.3547,159.6936,159.295,159.5939,5510.0
2023-03-02 15:30:00,160.14,160.38,160.08,160.25,15129.0,159.5839,159.8231,159.5242,159.6936,15129.0
2023-03-02 15:40:00,160.27,160.27,159.96,160.07,17140.0,159.7135,159.7135,159.4046,159.5142,17140.0
2023-03-02 15:50:00,160.06,160.06,159.73,160.05,61176.0,159.5042,159.5042,159.1754,159.4943,61176.0
2023-03-03 09:30:00,162.57,162.57,160.68,160.77,37583.0,162.0055,162.0055,160.1221,160.2118,37583.0
2023-03-03 09:40:00,160.34,160.82,160.31,160.55,9334.0,159.7833,160.2616,159.7534,159.9925,9334.0
2023-03-03 09:50:00,160.66,161.29,160.53,161.29,8163.0,160.1021,160.73,159.9726,160.73,8163.0
2023-03-03 10:00:00,161.11,161.26,160.6,160.61,6838.0,160.5506,160.7001,160.0423,160.0523,6838.0
2023-03-03 10:10:00,160.67,161.1,160.44,161.04,8001.0,160.1121,160.5406,159.8829,160.4808,8001.0
2023-03-03 10:20:00,161.04,161.38,161.02,161.31,4030.0,160.4808,160.8196,160.4609,160.7499,4030.0
2023-03-03 10:30:00,161.21,161.8,161.19,161.21,31920.0,160.6502,161.2382,160.6303,160.6502,31920.0
2023-03-03 10:40:00,161.16,161.3,160.73,160.97,6112.0,160.6004,160.7399,160.1719,160.4111,6112.0
2023-03-03 10:50:00,160.94,161.43,160.91,161.32,16286.0,160.3812,160.8695,160.3513,160.7598,16286.0
2023-03-03 11:00:00,161.47,161.5,161.18,161.24,11361.0,160.9093,160.9392,160.6203,160.6801,11361.0
2023-03-03 11:10:00,161.2,161.28,161.02,161.2,4650.0,160.6403,160.72,160.4609,160.6403,4650.0
2023-03-03 11:20:00,161.2,161.71,161.07,161.51,35461.0,160.6403,161.1485,160.5107,160.9492,35461.0
2023-03-03 11:30:00,161.56,161.62,161.29,161.39,8842.0,160.999,161.0588,160.73,160.8296,8842.0
2023-03-03 11:40:00,161.36,161.65,161.25,161.37,4950.0,160.7997,161.0887,160.6901,160.8097,4950.0
2023-03-03 11:50:00,161.38,161.58,161.23,161.58,6905.0,160.8196,161.0189,160.6702,161.0189,6905.0
2023-03-03 12:00:00,161.58,161.76,161.5,161.7,4836.0,161.0189,161.1983,160.9392,161.1385,4836.0
2023-03-03 12:10:00,161.73,161.9,161.49,161.5,3125.0,161.1684,161.3378,160.9293,160.9392,3125.0
2023-03-03 12:20:00,161.5,161.71,161.35,161.63,5214.0,160.9392,161.1485,160.7897,161.0688,5214.0
2023-03-03 12:30:00,161.66,161.89,161.65,161.83,2479.0,161.0987,161.3279,161.0887,161.2681,2479.0
2023-03-03 12:40:00,161.82,162.1,161.71,162.09,5819.0,161.2581,161.5371,161.1485,161.5272,5819.0
2023-03-03 12:50:00,162.13,162.25,162.08,162.17,2501.0,161.567,161.6866,161.5172,161.6069,2501.0
2023-03-03 13:00:00,162.18,162.44,162.17,162.32,3452.0,161.6169,161.876,161.6069,161.7564,3452.0
2023-03-03 13:10:00,162.34,162.53,162.31,162.53,6877.0,161.7763,161.9656,161.7464,161.9656,6877.0
2023-03-03 13:20:00,162.62,162.82,162.58,162.77,4668.0,162.0553,162.2546,162.0155,162.2048,4668.0
2023-03-03 13:30:00,162.86,163.03,162.8,163.03,4469.0,162.2945,162.4639,162.2347,162.4639,4469.0
2023-03-03 13:40:00,163.05,163.15,163.0,163.06,4231.0,162.4838,162.5835,162.434,162.4938,4231.0
2023-03-03 13:50:00,163.11,163.12,162.7,162.92,4820.0,162.5436,162.5536,162.1351,162.3543,4820.0
2023-03-03 14:00:00,162.93,162.95,162.74,162.84,5461.0,162.3643,162.3842,162.1749,162.2746,5461.0
2023-03-03 14:10:00,162.88,163.04,162.81,162.93,8095.0,162.3144,162.4739,162.2447,162.3643,8095.0
2023-03-03 14:20:00,162.93,163.04,162.78,163.0,2628.0,162.3643,162.4739,162.2148,162.434,2628.0
2023-03-03 14:30:00,163.09,163.19,162.92,163.19,6898.0,162.5237,162.6234,162.3543,162.6234,6898.0
2023-03-03 14:40:00,163.18,163.32,163.09,163.23,7830.0,162.6134,162.7529,162.5237,162.6632,7830.0
2023-03-03 14:50:00,163.26,163.38,163.18,163.35,6637.0,162.6931,162.8127,162.6134,162.7828,6637.0
2023-03-03 15:00:00,163.38,163.73,163.34,163.65,7001.0,162.8127,163.1615,162.7728,163.0818,7001.0
2023-03-03 15:10:00,163.63,163.83,163.57,163.6,8986.0,163.0618,163.2611,163.002,163.0319,8986.0
2023-03-03 15:20:00,163.68,163.72,163.55,163.55,9239.0,163.1117,163.1515,162.9821,162.9821,9239.0
2023-03-03 15:30:00,163.58,163.66,163.39,163.44,13593.0,163.012,163.0917,162.8227,162.8725,13593.0
2023-03-03 15:40:00,163.45,163.46,163.05,163.09,22514.0,162.8825,162.8924,162.4838,162.5237,22514.0
2023-03-03 15:50:00,163.08,163.48,163.01,163.12,66633.0,162.5137,162.9123,162.444,162.5536,66633.0
2023-03-06 09:30:00,162.44,163.3,160.85,163.08,56595.0,161.876,162.733,160.2915,162.5137,56595.0
2023-03-06 09:40:00,163.09,163.63,163.06,163.3,4736.0,162.5237,163.0618,162.4938,162.733,4736.0
2023-03-06 09:50:00,163.3,164.06,162.66,163.91,48326.0,162.733,163.4903,162.0952,163.3409,48326.0
2023-03-06 10:00:00,163.85,164.0,163.36,163.84,17503.0,163.2811,163.4305,162.7928,163.2711,17503.0
2023-03-06 10:10:00,163.82,163.92,163.56,163.61,7249.0,163.2512,163.3508,162.9921,163.0419,7249.0
2023-03-06 10:20:00,163.61,163.72,163.39,163.72,8968.0,163.0419,163.1515,162.8227,163.1515,8968.0
2023-03-06 10:30:00,163.8,163.89,163.59,163.62,8247.0,163.2312,163.3209,163.022,163.0519,8247.0
2023-03-06 10:40:00,163.58,164.18,163.5,164.18,15902.0,163.012,163.6099,162.9323,163.6099,15902.0
2023-03-06 10:50:00,164.2,164.63,164.19,164.35,18355.0,163.6298,164.0584,163.6199,163.7793,18355.0
2023-03-06 11:00:00,164.33,164.89,164.28,164.65,13216.0,163.7594,164.3175,163.7096,164.0783,13216.0
2023-03-06 11:10:00,164.69,164.71,164.23,164.35,7936.0,164.1181,164.1381,163.6597,163.7793,7936.0
2023-03-06 11:20:00,164.35,164.58,163.9,163.94,11571.0,163.7793,164.0085,163.3309,163.3708,11571.0
2023-03-06 11:30:00,164.0,164.07,163.75,164.05,8705.0,163.4305,163.5003,163.1814,163.4804,8705.0
2023-03-06 11:40:00,164.12,164.12,163.8,163.81,6060.0,163.5501,163.5501,163.2312,163.2412,6060.0
2023-03-06 11:50:00,163.76,164.19,163.52,164.19,4573.0,163.1914,163.6199,162.9522,163.6199,4573.0
2023-03-06 12:00:00,164.12,164.24,164.0,164.24,5843.0,163.5501,163.6697,163.4305,163.6697,5843.0
2023-03-06 12:10:00,164.28,164.35,164.02,164.08,6998.0,163.7096,163.7793,163.4505,163.5103,6998.0
2023-03-06 12:20:00,164.15,164.5,164.08,164.09,5829.0,163.58,163.9288,163.5103,163.5202,5829.0
2023-03-06 12:30:00,164.03,164.08,163.8,163.97,7749.0,163.4604,163.5103,163.2312,163.4006,7749.0
2023-03-06 12:40:00,163.97,164.06,163.81,163.84,7507.0,163.4006,163.4903,163.2412,163.2711,7507.0
2023-03-06 12:50:00,163.69,163.9,163.46,163.76,3769.0,163.1216,163.3309,162.8924,163.1914,3769.0
2023-03-06 13:00:00,163.7,163.81,163.65,163.71,5152.0,163.1316,163.2412,163.0818,163.1415,5152.0
2023-03-06 13:10:00,163.71,163.9,163.62,163.86,3367.0,163.1415,163.3309,163.0519,163.291,3367.0
2023-03-06 13:20:00,163.85,163.85,163.53,163.58,10700.0,163.2811,163.2811,162.9622,163.012,10700.0
2023-03-06 13:30:00,163.53,163.53,163.16,163.36,28299.0,162.9622,162.9622,162.5935,162.7928,28299.0
2023-03-06 13:40:00,163.25,163.29,163.0,163.24,4124.0,162.6831,162.723,162.434,162.6732,4124.0
2023-03-06 13:50:00,163.18,163.29,163.14,163.14,3132.0,162.6134,162.723,162.5735,162.5735,3132.0
2023-03-06 14:00:00,163.21,163.35,163.11,163.35,3857.0,162.6433,162.7828,162.5436,162.7828,3857.0
2023-03-06 14:10:00,163.37,163.48,163.02,163.21,9704.0,162.8027,162.9123,162.4539,162.6433,9704.0
2023-03-06 14:20:00,163.15,163.3,162.95,163.3,2543.0,162.5835,162.733,162.3842,162.733,2543.0
2023-03-06 14:30:00,163.33,163.51,163.19,163.31,4464.0,162.7629,162.9422,162.6234,162.7429,4464.0
2023-03-06 14:40:00,163.35,163.5,163.33,163.33,10754.0,162.7828,162.9323,162.7629,162.7629,10754.0
2023-03-06 14:50:00,163.38,163.56,163.3,163.56,4779.0,162.8127,162.9921,162.733,162.9921,4779.0
2023-03-06 15:00:00,163.55,163.65,163.26,163.44,8141.0,162.9821,163.0818,162.6931,162.8725,8141.0
2023-03-06 15:10:00,163.41,163.59,163.25,163.29,7212.0,162.8426,163.022,162.6831,162.723,7212.0
2023-03-06 15:20:00,163.33,163.33,163.09,163.22,6489.0,162.7629,162.7629,162.5237,162.6533,6489.0
2023-03-06 15:30:00,163.2,163.42,163.09,163.24,13299.0,162.6333,162.8526,162.5237,162.6732,13299.0
2023-03-06 15:40:00,163.23,163.64,163.16,163.53,20670.0,162.6632,163.0718,162.5935,162.9622,20670.0
2023-03-06 15:50:00,163.5,163.7,163.35,163.38,39854.0,162.9323,163.1316,162.7828,162.8127,39854.0
2023-03-07 09:30:00,163.7,164.36,163.0,164.36,20586.0,163.1316,163.7893,162.434,163.7893,20586.0
2023-03-07 09:40:00,164.57,164.65,164.16,164.26,4597.0,163.9986,164.0783,163.59,163.6896,4597.0
2023-03-07 09:50:00,164.3,164.46,163.76,164.07,21824.0,163.7295,163.8889,163.1914,163.5003,21824.0
2023-03-07 10:00:00,163.96,163.96,162.72,162.72,6190.0,163.3907,163.3907,162.155,162.155,6190.0
2023-03-07 10:10:00,162.82,163.2,162.51,163.14,6295.0,162.2546,162.6333,161.9457,162.5735,6295.0
2023-03-07 10:20:00,163.24,163.93,163.1,163.39,23086.0,162.6732,163.3608,162.5337,162.8227,23086.0
2023-03-07 10:30:00,163.42,164.17,163.42,163.63,7409.0,162.8526,163.6,162.8526,163.0618,7409.0
2023-03-07 10:40:00,163.64,163.83,163.4,163.82,2944.0,163.0718,163.2611,162.8326,163.2512,2944.0
2023-03-07 10:50:00,163.82,163.84,163.13,163.14,5888.0,163.2512,163.2711,162.5636,162.5735,5888.0
2023-03-07 11:00:00,163.02,163.4,162.64,162.79,4594.0,162.4539,162.8326,162.0753,162.2247,4594.0
2023-03-07 11:10:00,162.89,163.03,162.5,162.5,2563.0,162.3244,162.4639,161.9358,161.9358,2563.0
2023-03-07 11:20:00,162.51,162.62,162.16,162.16,3837.0,161.9457,162.0553,161.5969,161.5969,3837.0
2023-03-07 11:30:00,162.32,162.8,162.24,162.79,2560.0,161.7564,162.2347,161.6767,162.2247,2560.0
2023-03-07 11:40:00,162.78,163.18,162.55,163.09,2982.0,162.2148,162.6134,161.9856,162.5237,2982.0
2023-03-07 11:50:00,163.18,163.18,162.77,162.9,3690.0,162.6134,162.6134,162.2048,162.3344,3690.0
2023-03-07 12:00:00,162.66,162.91,162.59,162.8,3764.0,162.0952,162.3443,162.0254,162.2347,3764.0
2023-03-07 12:10:00,162.66,162.89,162.54,162.89,2897.0,162.0952,162.3244,161.9756,162.3244,2897.0
2023-03-07 12:20:00,162.93,163.63,162.88,163.35,13708.0,162.3643,163.0618,162.3144,162.7828,13708.0
2023-03-07 12:30:00,163.24,163.41,162.96,163.0,4351.0,162.6732,162.8426,162.3942,162.434,4351.0
2023-03-07 12:40:00,162.98,163.06,162.82,163.06,3103.0,162.4141,162.4938,162.2546,162.4938,3103.0
2023-03-07 12:50:00,162.9,162.93,162.58,162.58,3107.0,162.3344,162.3643,162.0155,162.0155,3107.0
2023-03-07 13:00:00,162.58,162.73,162.43,162.56,4477.0,162.0155,162.165,161.866,161.9955,4477.0
2023-03-07 13:10:00,162.65,162.7,162.57,162.64,4670.0,162.0852,162.1351,162.0055,162.0753,4670.0
2023-03-07 13:20:00,162.6,162.89,162.58,162.85,2838.0,162.0354,162.3244,162.0155,162.2845,2838.0
2023-03-07 13:30:00,162.96,163.08,162.58,162.67,4579.0,162.3942,162.5137,162.0155,162.1052,4579.0
2023-03-07 13:40:00,162.71,162.86,162.52,162.69,3807.0,162.145,162.2945,161.9557,162.1251,3807.0
2023-03-07 13:50:00,162.63,162.79,162.56,162.65,2493.0,162.0653,162.2247,161.9955,162.0852,2493.0
2023-03-07 14:00:00,162.78,162.92,162.63,162.74,9100.0,162.2148,162.3543,162.0653,162.1749,9100.0
2023-03-07 14:10:00,162.64,163.02,162.63,162.97,4481.0,162.0753,162.4539,162.0653,162.4041,4481.0
2023-03-07 14:20:00,163.04,163.04,162.76,162.83,3163.0,162.4739,162.4739,162.1948,162.2646,3163.0
2023-03-07 14:30:00,162.81,162.81,162.67,162.72,3230.0,162.2447,162.2447,162.1052,162.155,3230.0
2023-03-07 14:40:00,162.67,162.93,162.64,162.93,4998.0,162.1052,162.3643,162.0753,162.3643,4998.0
2023-03-07 14:50:00,162.87,162.89,162.75,162.76,5059.0,162.3045,162.3244,162.1849,162.1948,5059.0
2023-03-07 15:00:00,162.77,163.03,162.77,162.97,6142.0,162.2048,162.4639,162.2048,162.4041,6142.0
2023-03-07 15:10:00,163.03,163.47,163.03,163.47,11642.0,162.4639,162.9024,162.4639,162.9024,11642.0
2023-03-07 15:20:00,163.5,163.57,163.12,163.13,9043.0,162.9323,163.002,162.5536,162.5636,9043.0
2023-03-07 15:30:00,163.15,163.68,163.14,163.45,9673.0,162.5835,163.1117,162.5735,162.8825,9673.0
2023-03-07 15:40:00,163.46,163.52,163.07,163.13,15359.0,162.8924,162.9522,162.5038,162.5636,15359.0
2023-03-07 15:50:00,163.15,163.17,162.89,163.0,50915.0,162.5835,162.6034,162.3244,162.434,50915.0
2023-03-08 09:30:00,162.75,162.75,161.64,161.64,25839.0,162.1849,162.1849,161.0787,161.0787,25839.0
2023-03-08 09:40:00,161.66,162.17,161.01,161.97,11187.0,161.0987,161.6069,160.4509,161.4076,11187.0
2023-03-08 09:50:00,162.14,162.71,162.14,162.63,5210.0,161.577,162.145,161.577,162.0653,5210.0
2023-03-08 10:00:00,162.7,163.35,161.83,163.34,8858.0,162.1351,162.7828,161.2681,162.7728,8858.0
2023-03-08 10:10:00,163.19,163.39,162.99,163.04,13139.0,162.6234,162.8227,162.424,162.4739,13139.0
2023-03-08 10:20:00,162.89,163.66,162.56,163.0,14684.0,162.3244,163.0917,161.9955,162.434,14684.0
2023-03-08 10:30:00,162.97,163.59,162.95,163.26,4604.0,162.4041,163.022,162.3842,162.6931,4604.0
2023-03-08 10:40:00,163.25,163.31,162.33,162.33,19474.0,162.6831,162.7429,161.7663,161.7663,19474.0
2023-03-08 10:50:00,162.28,162.37,162.03,162.18,10233.0,161.7165,161.8062,161.4674,161.6169,10233.0
2023-03-08 11:00:00,162.23,162.49,162.04,162.42,6510.0,161.6667,161.9258,161.4773,161.856,6510.0
2023-03-08 11:10:00,162.47,162.64,162.11,162.14,5124.0,161.9059,162.0753,161.5471,161.577,5124.0
2023-03-08 11:20:00,162.23,162.69,161.92,161.94,10848.0,161.6667,162.1251,161.3578,161.3777,10848.0
2023-03-08 11:30:00,162.07,162.23,161.65,161.72,11427.0,161.5072,161.6667,161.0887,161.1585,11427.0
2023-03-08 11:40:00,161.77,162.17,161.71,162.04,17452.0,161.2083,161.6069,161.1485,161.4773,17452.0
2023-03-08 11:50:00,162.06,162.6,161.95,162.6,11159.0,161.4973,162.0354,161.3877,162.0354,11159.0
2023-03-08 12:00:00,162.53,162.82,162.47,162.47,4681.0,161.9656,162.2546,161.9059,161.9059,4681.0
2023-03-08 12:10:00,162.28,162.32,162.03,162.23,4366.0,161.7165,161.7564,161.4674,161.6667,4366.0
2023-03-08 12:20:00,162.14,162.14,161.61,161.78,4309.0,161.577,161.577,161.0488,161.2183,4309.0
2023-03-08 12:30:00,161.83,161.84,161.47,161.51,2345.0,161.2681,161.278,160.9093,160.9492,2345.0
2023-03-08 12:40:00,161.48,161.57,161.43,161.51,3282.0,160.9193,161.009,160.8695,160.9492,3282.0
2023-03-08 12:50:00,161.4,161.69,161.4,161.69,1343.0,160.8396,161.1286,160.8396,161.1286,1343.0
2023-03-08 13:00:00,161.68,161.76,161.44,161.57,2714.0,161.1186,161.1983,160.8794,161.009,2714.0
2023-03-08 13:10:00,161.5,161.61,161.3,161.36,1915.0,160.9392,161.0488,160.7399,160.7997,1915.0
2023-03-08 13:20:00,161.4,161.52,161.2,161.3,3048.0,160.8396,160.9592,160.6403,160.7399,3048.0
2023-03-08 13:30:00,161.37,161.43,161.15,161.2,4663.0,160.8097,160.8695,160.5904,160.6403,4663.0
2023-03-08 13:40:00,161.17,161.3,160.98,161.22,8457.0,160.6104,160.7399,160.421,160.6602,8457.0
2023-03-08 13:50:00,161.16,161.73,161.14,161.73,4055.0,160.6004,161.1684,160.5805,161.1684,4055.0
2023-03-08 14:00:00,161.82,161.86,161.74,161.78,3155.0,161.2581,161.298,161.1784,161.2183,3155.0
2023-03-08 14:10:00,161.84,162.14,161.83,161.84,15809.0,161.278,161.577,161.2681,161.278,15809.0
2023-03-08 14:20:00,161.98,161.99,161.67,161.72,8606.0,161.4176,161.4275,161.1086,161.1585,8606.0
2023-03-08 14:30:00,161.68,161.82,161.53,161.79,9318.0,161.1186,161.2581,160.9691,161.2282,9318.0
2023-03-08 14:40:00,161.81,162.01,161.79,161.84,20266.0,161.2481,161.4475,161.2282,161.278,20266.0
2023-03-08 14:50:00,161.84,162.0,161.67,161.97,72524.0,161.278,161.4375,161.1086,161.4076,72524.0
2023-03-08 15:00:00,161.94,162.12,161.94,162.09,2859.0,161.3777,161.5571,161.3777,161.5272,2859.0
2023-03-08 15:10:00,162.1,162.1,161.92,161.93,3326.0,161.5371,161.5371,161.3578,161.3677,3326.0
2023-03-08 15:20:00,161.96,162.05,161.83,162.05,6387.0,161.3976,161.4873,161.2681,161.4873,6387.0
2023-03-08 15:30:00,162.1,162.55,162.09,162.5,6041.0,161.5371,161.9856,161.5272,161.9358,6041.0
2023-03-08 15:40:00,162.53,162.74,162.48,162.52,18119.0,161.9656,162.1749,161.9158,161.9557,18119.0
2023-03-08 15:50:00,162.38,162.67,162.35,162.41,77714.0,161.8162,162.1052,161.7863,161.8461,77714.0
2023-03-09 09:30:00,163.2,164.18,162.97,163.89,23335.0,162.6333,163.6099,162.4041,163.3209,23335.0
2023-03-09 09:40:00,163.69,164.28,163.4,164.22,7287.0,163.1216,163.7096,162.8326,163.6498,7287.0
2023-03-09 09:50:00,164.23,164.23,163.54,163.61,6005.0,163.6597,163.6597,162.9721,163.0419,6005.0
2023-03-09 10:00:00,163.65,163.93,163.23,163.23,7390.0,163.0818,163.3608,162.6632,162.6632,7390.0
2023-03-09 10:10:00,163.43,163.46,162.84,163.22,3998.0,162.8625,162.8924,162.2746,162.6533,3998.0
2023-03-09 10:20:00,162.97,163.07,162.83,162.94,1635.0,162.4041,162.5038,162.2646,162.3742,1635.0
2023-03-09 10:30:00,163.19,163.75,163.04,163.75,2908.0,162.6234,163.1814,162.4739,163.1814,2908.0
2023-03-09 10:40:00,163.85,163.99,163.68,163.91,4722.0,163.2811,163.4206,163.1117,163.3409,4722.0
2023-03-09 10:50:00,163.9,163.99,163.75,163.99,4796.0,163.3309,163.4206,163.1814,163.4206,4796.0
2023-03-09 11:00:00,163.91,164.0,163.55,163.78,6793.0,163.3409,163.4305,162.9821,163.2113,6793.0
2023-03-09 11:10:00,163.76,163.76,163.44,163.6,9027.0,163.1914,163.1914,162.8725,163.0319,9027.0
2023-03-09 11:20:00,163.66,163.79,163.59,163.59,3450.0,163.0917,163.2213,163.022,163.022,3450.0
2023-03-09 11:30:00,163.64,163.76,163.44,163.46,4059.0,163.0718,163.1914,162.8725,162.8924,4059.0
2023-03-09 11:40:00,163.57,163.57,162.9,162.91,5843.0,163.002,163.002,162.3344,162.3443,5843.0
2023-03-09 11:50:00,162.83,163.08,162.65,162.72,6059.0,162.2646,162.5137,162.0852,162.155,6059.0
2023-03-09 12:00:00,162.85,162.85,162.22,162.34,10003.0,162.2845,162.2845,161.6567,161.7763,10003.0
2023-03-09 12:10:00,162.28,162.42,162.09,162.4,11903.0,161.7165,161.856,161.5272,161.8361,11903.0
2023-03-09 12:20:00,162.32,162.7,162.3,162.69,2700.0,161.7564,162.1351,161.7364,162.1251,2700.0
2023-03-09 12:30:00,162.7,162.98,162.7,162.89,3447.0,162.1351,162.4141,162.1351,162.3244,3447.0
2023-03-09 12:40:00,162.81,162.87,162.37,162.52,7526.0,162.2447,162.3045,161.8062,161.9557,7526.0
2023-03-09 12:50:00,162.53,162.7,162.39,162.55,1298.0,161.9656,162.1351,161.8261,161.9856,1298.0
2023-03-09 13:00:00,162.45,162.68,162.43,162.66,2662.0,161.8859,162.1151,161.866,162.0952,2662.0
2023-03-09 13:10:00,162.59,162.67,162.47,162.47,3366.0,162.0254,162.1052,161.9059,161.9059,3366.0
2023-03-09 13:20:00,162.55,162.7,162.01,162.19,3453.0,161.9856,162.1351,161.4475,161.6268,3453.0
2023-03-09 13:30:00,162.1,162.36,161.75,161.75,10480.0,161.5371,161.7962,161.1884,161.1884,10480.0
2023-03-09 13:40:00,161.63,162.11,161.58,161.59,3356.0,161.0688,161.5471,161.0189,161.0289,3356.0
2023-03-09 13:50:00,161.59,161.8,161.51,161.58,4140.0,161.0289,161.2382,160.9492,161.0189,4140.0
2023-03-09 14:00:00,161.65,161.65,161.09,161.09,4862.0,161.0887,161.0887,160.5306,160.5306,4862.0
2023-03-09 14:10:00,161.02,161.45,160.95,161.37,2715.0,160.4609,160.8894,160.3911,160.8097,2715.0
2023-03-09 14:20:00,161.47,161.9,161.24,161.56,2738.0,160.9093,161.3378,160.6801,160.999,2738.0
2023-03-09 14:30:00,161.6,161.65,161.36,161.44,3987.0,161.0389,161.0887,160.7997,160.8794,3987.0
2023-03-09 14:40:00,161.47,161.79,161.47,161.56,4363.0,160.9093,161.2282,160.9093,160.999,4363.0
2023-03-09 14:50:00,161.5,161.5,161.0,161.0,2966.0,160.9392,160.9392,160.441,160.441,2966.0
2023-03-09 15:00:00,161.05,161.14,160.58,160.68,4881.0,160.4908,160.5805,160.0224,160.1221,4881.0
2023-03-09 15:10:00,160.54,160.94,159.92,159.92,16177.0,159.9826,160.3812,159.3647,159.3647,16177.0
2023-03-09 15:20:00,159.86,160.32,159.62,160.09,9823.0,159.3049,159.7633,159.0658,159.5341,9823.0
2023-03-09 15:30:00,160.03,160.62,159.93,160.61,12278.0,159.4743,160.0623,159.3747,160.0523,12278.0
2023-03-09 15:40:00,160.49,160.6,160.08,160.3,15613.0,159.9327,160.0423,159.5242,159.7434,15613.0
2023-03-09 15:50:00,160.26,160.72,160.17,160.56,67863.0,159.7035,160.1619,159.6138,160.0025,67863.0
2023-03-10 09:30:00,160.18,160.36,158.85,159.0,13662.0,159.6238,159.8032,158.2984,158.4479,13662.0
2023-03-10 09:40:00,159.12,159.23,158.6,158.92,4825.0,158.5675,158.6771,158.0493,158.3682,4825.0
2023-03-10 09:50:00,158.96,159.98,158.43,158.43,15866.0,158.408,159.4245,157.8799,157.8799,15866.0
2023-03-10 10:00:00,158.76,159.26,158.52,158.93,4436.0,158.2087,158.707,157.9696,158.3781,4436.0
2023-03-10 10:10:00,158.8,158.99,157.81,157.81,6332.0,158.2486,158.4379,157.262,157.262,6332.0
2023-03-10 10:20:00,157.87,158.21,157.69,157.8,5176.0,157.3218,157.6606,157.1425,157.2521,5176.0
2023-03-10 10:30:00,158.13,158.6,158.05,158.37,3980.0,157.5809,158.0493,157.5012,157.8201,3980.0
2023-03-10 10:40:00,158.59,158.59,157.96,158.19,3608.0,158.0393,158.0393,157.4115,157.6407,3608.0
2023-03-10 10:50:00,158.05,159.11,158.01,159.11,5579.0,157.5012,158.5575,157.4613,158.5575,5579.0
2023-03-10 11:00:00,159.2,159.2,158.53,158.66,5439.0,158.6472,158.6472,157.9795,158.1091,5439.0
2023-03-10 11:10:00,158.84,158.92,158.59,158.82,3829.0,158.2885,158.3682,158.0393,158.2685,3829.0
2023-03-10 11:20:00,158.85,159.54,158.85,159.37,28672.0,158.2984,158.986,158.2984,158.8166,28672.0
2023-03-10 11:30:00,159.54,159.77,159.32,159.32,5794.0,158.986,159.2152,158.7668,158.7668,5794.0
2023-03-10 11:40:00,159.45,159.46,158.65,158.72,4238.0,158.8963,158.9063,158.0991,158.1689,4238.0
2023-03-10 11:50:00,158.66,158.66,157.95,157.95,5448.0,158.1091,158.1091,157.4016,157.4016,5448.0
2023-03-10 12:00:00,158.12,158.18,156.67,156.81,9918.0,157.571,157.6308,156.126,156.2655,9918.0
2023-03-10 12:10:00,156.85,157.39,156.85,157.2,3710.0,156.3054,156.8435,156.3054,156.6542,3710.0
2023-03-10 12:20:00,157.29,157.35,156.97,157.35,4473.0,156.7438,156.8036,156.425,156.8036,4473.0
2023-03-10 12:30:00,157.47,157.95,157.11,157.79,20948.0,156.9232,157.4016,156.5645,157.2421,20948.0
2023-03-10 12:40:00,157.72,157.73,157.09,157.24,3953.0,157.1723,157.1823,156.5445,156.694,3953.0
2023-03-10 12:50:00,157.23,157.23,156.43,156.53,6981.0,156.6841,156.6841,155.8868,155.9865,6981.0
2023-03-10 13:00:00,156.61,156.95,156.51,156.89,6390.0,156.0662,156.405,155.9666,156.3452,6390.0
2023-03-10 13:10:00,156.87,157.0,156.65,156.81,15163.0,156.3253,156.4548,156.1061,156.2655,15163.0
2023-03-10 13:20:00,156.81,156.98,156.34,156.42,31374.0,156.2655,156.4349,155.7971,155.8769,31374.0
2023-03-10 13:30:00,156.31,156.62,156.18,156.19,28606.0,155.7672,156.0762,155.6377,155.6477,28606.0
2023-03-10 13:40:00,156.25,156.41,155.99,156.4,54373.0,155.7075,155.8669,155.4484,155.8569,54373.0
2023-03-10 13:50:00,156.3,156.8,156.2,156.71,43671.0,155.7573,156.2555,155.6576,156.1659,43671.0
2023-03-10 14:00:00,156.81,157.7,156.8,157.7,32159.0,156.2655,157.1524,156.2555,157.1524,32159.0
2023-03-10 14:10:00,157.75,158.02,156.91,157.17,20247.0,157.2022,157.4713,156.3652,156.6243,20247.0
2023-03-10 14:20:00,157.25,157.35,156.92,157.02,31994.0,156.704,156.8036,156.3751,156.4748,31994.0
2023-03-10 14:30:00,157.07,158.0,157.07,157.62,25435.0,156.5246,157.4514,156.5246,157.0727,25435.0
2023-03-10 14:40:00,157.7,158.04,157.5,158.0,34802.0,157.1524,157.4912,156.9531,157.4514,34802.0
2023-03-10 14:50:00,157.93,158.27,157.64,157.68,23036.0,157.3816,157.7204,157.0926,157.1325,23036.0
2023-03-10 15:00:00,157.77,158.08,157.59,158.02,38143.0,157.2222,157.5311,157.0428,157.4713,38143.0
2023-03-10 15:10:00,158.11,158.11,157.47,157.55,69098.0,157.561,157.561,156.9232,157.0029,69098.0
2023-03-10 15:20:00,157.53,157.67,157.19,157.64,39941.0,156.983,157.1225,156.6442,157.0926,39941.0
2023-03-10 15:30:00,157.57,157.58,156.55,156.57,36690.0,157.0229,157.0328,156.0064,156.0263,36690.0
2023-03-10 15:40:00,156.58,156.64,156.08,156.47,98135.0,156.0363,156.0961,155.538,155.9267,98135.0
2023-03-10 15:50:00,156.43,157.48,156.31,157.4,330036.0,155.8868,156.9332,155.7672,156.8535,330036.0
2023-03-13 09:30:00,155.27,155.99,154.85,155.42,23228.0,154.7309,155.4484,154.3123,154.8803,23228.0
2023-03-13 09:40:00,155.81,157.28,155.36,157.15,15581.0,155.269,156.7339,154.8205,156.6043,15581.0
2023-03-13 09:50:00,157.24,157.83,156.3,156.93,19455.0,156.694,157.282,155.7573,156.3851,19455.0
2023-03-13 10:00:00,156.57,156.81,155.88,156.18,15015.0,156.0263,156.2655,155.3387,155.6377,15015.0
2023-03-13 10:10:00,156.4,156.74,155.98,156.22,20046.0,155.8569,156.1958,155.4384,155.6776,20046.0
2023-03-13 10:20:00,156.05,156.61,155.83,155.83,7617.0,155.5081,156.0662,155.2889,155.2889,7617.0
2023-03-13 10:30:00,155.76,157.18,155.43,156.76,10230.0,155.2192,156.6342,154.8903,156.2157,10230.0
2023-03-13 10:40:00,156.92,157.18,156.25,156.92,5571.0,156.3751,156.6342,155.7075,156.3751,5571.0
2023-03-13 10:50:00,156.94,157.71,156.0,157.46,14907.0,156.3951,157.1624,155.4583,156.9133,14907.0
2023-03-13 11:00:00,157.42,157.73,156.6,156.74,9201.0,156.8734,157.1823,156.0562,156.1958,9201.0
2023-03-13 11:10:00,156.62,157.12,156.59,156.74,6151.0,156.0762,156.5744,156.0463,156.1958,6151.0
2023-03-13 11:20:00,156.85,157.05,156.3,156.89,5779.0,156.3054,156.5047,155.7573,156.3452,5779.0
2023-03-13 11:30:00,156.98,157.04,156.13,156.5,14421.0,156.4349,156.4947,155.5879,155.9566,14421.0
2023-03-13 11:40:00,156.69,157.49,156.56,157.49,8754.0,156.1459,156.9431,156.0164,156.9431,8754.0
2023-03-13 11:50:00,157.49,157.49,156.4,157.2,5342.0,156.9431,156.9431,155.8569,156.6542,5342.0
2023-03-13 12:00:00,157.47,157.66,157.0,157.24,5688.0,156.9232,157.1126,156.4548,156.694,5688.0
2023-03-13 12:10:00,157.31,157.34,156.87,157.03,6961.0,156.7638,156.7937,156.3253,156.4847,6961.0
2023-03-13 12:20:00,156.92,157.07,156.64,156.83,8285.0,156.3751,156.5246,156.0961,156.2854,8285.0
2023-03-13 12:30:00,156.8,156.94,156.21,156.68,8837.0,156.2555,156.3951,155.6676,156.136,8837.0
2023-03-13 12:40:00,156.57,157.16,156.3,156.37,12761.0,156.0263,156.6143,155.7573,155.827,12761.0
2023-03-13 12:50:00,156.39,156.86,156.28,156.38,8111.0,155.847,156.3153,155.7373,155.837,8111.0
2023-03-13 13:00:00,156.64,156.86,156.06,156.85,12170.0,156.0961,156.3153,155.5181,156.3054,12170.0
2023-03-13 13:10:00,156.83,157.37,156.72,157.12,7628.0,156.2854,156.8236,156.1758,156.5744,7628.0
2023-03-13 13:20:00,157.16,157.22,156.84,156.98,4475.0,156.6143,156.6741,156.2954,156.4349,4475.0
2023-03-13 13:30:00,157.05,157.71,156.72,157.49,4960.0,156.5047,157.1624,156.1758,156.9431,4960.0
2023-03-13 13:40:00,157.69,157.69,157.27,157.5,6149.0,157.1425,157.1425,156.7239,156.9531,6149.0
2023-03-13 13:50:00,157.43,157.96,157.41,157.53,15895.0,156.8834,157.4115,156.8634,156.983,15895.0
2023-03-13 14:00:00,157.67,157.76,157.3,157.45,5525.0,157.1225,157.2122,156.7538,156.9033,5525.0
2023-03-13 14:10:00,157.54,157.77,157.33,157.48,4802.0,156.993,157.2222,156.7837,156.9332,4802.0
2023-03-13 14:20:00,157.42,157.64,157.08,157.29,6084.0,156.8734,157.0926,156.5346,156.7438,6084.0
2023-03-13 14:30:00,157.57,157.96,156.91,157.05,7906.0,157.0229,157.4115,156.3652,156.5047,7906.0
2023-03-13 14:40:00,157.09,157.27,156.88,157.11,48451.0,156.5445,156.7239,156.3353,156.5645,48451.0
2023-03-13 14:50:00,157.07,157.21,156.75,156.88,11798.0,156.5246,156.6641,156.2057,156.3353,11798.0
2023-03-13 15:00:00,156.98,157.02,156.4,156.63,9081.0,156.4349,156.4748,155.8569,156.0861,9081.0
2023-03-13 15:10:00,156.56,157.08,156.51,156.65,7997.0,156.0164,156.5346,155.9666,156.1061,7997.0
2023-03-13 15:20:00,156.65,156.65,155.97,156.23,12495.0,156.1061,156.1061,155.4284,155.6875,12495.0
2023-03-13 15:30:00,156.15,156.72,156.14,156.45,14774.0,155.6078,156.1758,155.5978,155.9068,14774.0
2023-03-13 15:40:00,156.49,156.8,156.04,156.04,18213.0,155.9466,156.2555,155.4982,155.4982,18213.0
2023-03-13 15:50:00,156.04,156.12,155.51,155.89,68950.0,155.4982,155.5779,154.97,155.3487,68950.0
2023-03-14 09:30:00,159.17,159.83,158.59,158.83,16791.0,158.6173,159.275,158.0393,158.2785,16791.0
2023-03-14 09:40:00,158.91,160.37,158.91,159.81,6993.0,158.3582,159.8131,158.3582,159.2551,6993.0
2023-03-14 09:50:00,159.77,160.06,159.09,160.06,18234.0,159.2152,159.5042,158.5376,159.5042,18234.0
2023-03-14 10:00:00,160.06,160.28,159.75,159.86,6139.0,159.5042,159.7235,159.1953,159.3049,6139.0
2023-03-14 10:10:00,159.85,160.25,159.19,160.1,4542.0,159.295,159.6936,158.6372,159.5441,4542.0
2023-03-14 10:20:00,160.11,160.68,160.1,160.52,10582.0,159.5541,160.1221,159.5441,159.9626,10582.0
2023-03-14 10:30:00,160.52,160.92,160.51,160.7,12216.0,159.9626,160.3612,159.9527,160.142,12216.0
2023-03-14 10:40:00,160.58,160.91,160.56,160.89,12913.0,160.0224,160.3513,160.0025,160.3313,12913.0
2023-03-14 10:50:00,160.81,161.03,160.35,160.44,21576.0,160.2516,160.4709,159.7932,159.8829,21576.0
2023-03-14 11:00:00,160.55,160.82,160.15,160.82,17378.0,159.9925,160.2616,159.5939,160.2616,17378.0
2023-03-14 11:10:00,160.74,161.12,160.72,160.92,4925.0,160.1819,160.5605,160.1619,160.3612,4925.0
2023-03-14 11:20:00,160.85,161.0,160.47,160.72,4981.0,160.2915,160.441,159.9128,160.1619,4981.0
2023-03-14 11:30:00,160.72,161.02,160.72,160.94,5719.0,160.1619,160.4609,160.1619,160.3812,5719.0
2023-03-14 11:40:00,161.03,161.06,160.32,160.32,13018.0,160.4709,160.5008,159.7633,159.7633,13018.0
2023-03-14 11:50:00,160.56,160.66,160.23,160.46,8162.0,160.0025,160.1021,159.6736,159.9028,8162.0
2023-03-14 12:00:00,160.4,160.63,160.18,160.42,5490.0,159.843,160.0722,159.6238,159.863,5490.0
2023-03-14 12:10:00,160.37,160.65,160.21,160.61,7464.0,159.8131,160.0922,159.6537,160.0523,7464.0
2023-03-14 12:20:00,160.46,160.57,160.3,160.5,7139.0,159.9028,160.0125,159.7434,159.9427,7139.0
2023-03-14 12:30:00,160.38,160.64,160.37,160.54,2736.0,159.8231,160.0822,159.8131,159.9826,2736.0
2023-03-14 12:40:00,160.44,160.65,160.31,160.56,6543.0,159.8829,160.0922,159.7534,160.0025,6543.0
2023-03-14 12:50:00,160.54,160.54,159.71,159.71,3559.0,159.9826,159.9826,159.1554,159.1554,3559.0
2023-03-14 13:00:00,159.51,159.88,159.21,159.38,5183.0,158.9561,159.3248,158.6572,158.8266,5183.0
2023-03-14 13:10:00,159.33,159.62,158.9,159.23,13811.0,158.7768,159.0658,158.3483,158.6771,13811.0
2023-03-14 13:20:00,159.19,159.38,158.83,159.05,12465.0,158.6372,158.8266,158.2785,158.4977,12465.0
2023-03-14 13:30:00,158.93,159.05,158.74,158.82,5879.0,158.3781,158.4977,158.1888,158.2685,5879.0
2023-03-14 13:40:00,158.97,158.97,158.04,158.25,3473.0,158.418,158.418,157.4912,157.7005,3473.0
2023-03-14 13:50:00,158.27,158.52,158.17,158.43,6759.0,157.7204,157.9696,157.6208,157.8799,6759.0
2023-03-14 14:00:00,158.44,158.44,158.01,158.12,6030.0,157.8898,157.8898,157.4613,157.571,6030.0
2023-03-14 14:10:00,158.23,158.36,158.07,158.24,6757.0,157.6806,157.8101,157.5211,157.6905,6757.0
2023-03-14 14:20:00,158.24,158.59,158.1,158.59,5626.0,157.6905,158.0393,157.551,158.0393,5626.0
2023-03-14 14:30:00,158.42,158.75,158.38,158.72,7053.0,157.8699,158.1988,157.8301,158.1689,7053.0
2023-03-14 14:40:00,158.66,159.08,158.45,158.88,7882.0,158.1091,158.5276,157.8998,158.3283,7882.0
2023-03-14 14:50:00,158.77,158.9,158.4,158.41,23363.0,158.2187,158.3483,157.85,157.86,23363.0
2023-03-14 15:00:00,158.3,158.48,157.85,157.85,6401.0,157.7503,157.9297,157.3019,157.3019,6401.0
2023-03-14 15:10:00,157.68,158.26,157.55,158.26,9251.0,157.1325,157.7105,157.0029,157.7105,9251.0
2023-03-14 15:20:00,158.33,158.36,157.87,158.33,12240.0,157.7802,157.8101,157.3218,157.7802,12240.0
2023-03-14 15:30:00,158.27,158.98,158.13,158.74,10837.0,157.7204,158.428,157.5809,158.1888,10837.0
2023-03-14 15:40:00,158.68,159.29,158.61,159.15,22283.0,158.129,158.7369,158.0593,158.5974,22283.0
2023-03-14 15:50:00,159.28,159.86,159.05,159.83,59222.0,158.7269,159.3049,158.4977,159.275,59222.0
2023-03-15 09:30:00,157.23,158.56,156.39,157.88,47876.0,156.6841,158.0094,155.847,157.3318,47876.0
2023-03-15 09:40:00,157.87,158.51,156.95,157.05,8615.0,157.3218,157.9596,156.405,156.5047,8615.0
2023-03-15 09:50:00,157.06,157.3,155.22,155.68,10424.0,156.5146,156.7538,154.681,155.1394,10424.0
2023-03-15 10:00:00,155.63,156.13,155.52,155.52,15506.0,155.0896,155.5879,154.98,154.98,15506.0
2023-03-15 10:10:00,155.57,155.88,154.86,155.71,11925.0,155.0298,155.3387,154.3223,155.1693,11925.0
2023-03-15 10:20:00,155.9,156.0,154.92,155.29,16078.0,155.3587,155.4583,154.3821,154.7508,16078.0
2023-03-15 10:30:00,155.29,155.66,155.03,155.2,13011.0,154.7508,155.1195,154.4917,154.6611,13011.0
2023-03-15 10:40:00,155.16,155.33,154.69,154.78,22262.0,154.6212,154.7906,154.1529,154.2426,22262.0
2023-03-15 10:50:00,154.69,155.48,154.56,155.27,25264.0,154.1529,154.9401,154.0233,154.7309,25264.0
2023-03-15 11:00:00,155.25,155.84,154.94,155.71,14890.0,154.7109,155.2989,154.402,155.1693,14890.0
2023-03-15 11:10:00,155.66,156.13,155.66,155.93,11865.0,155.1195,155.5879,155.1195,155.3886,11865.0
2023-03-15 11:20:00,155.98,156.02,155.54,155.81,10247.0,155.4384,155.4783,154.9999,155.269,10247.0
2023-03-15 11:30:00,155.72,155.73,154.94,154.97,8594.0,155.1793,155.1893,154.402,154.4319,8594.0
2023-03-15 11:40:00,154.91,155.45,154.83,155.02,10415.0,154.3721,154.9102,154.2924,154.4817,10415.0
2023-03-15 11:50:00,155.0,155.01,154.49,154.49,19449.0,154.4618,154.4718,153.9536,153.9536,19449.0
2023-03-15 12:00:00,154.59,154.91,153.82,153.82,25234.0,154.0532,154.3721,153.2859,153.2859,25234.0
2023-03-15 12:10:00,153.73,154.13,153.63,153.94,17999.0,153.1962,153.5948,153.0966,153.4055,17999.0
2023-03-15 12:20:00,153.9,154.19,153.65,153.95,14215.0,153.3656,153.6546,153.1165,153.4154,14215.0
2023-03-15 12:30:00,153.89,154.15,153.19,153.44,9606.0,153.3556,153.6147,152.6581,152.9072,9606.0
2023-03-15 12:40:00,153.29,153.29,152.39,152.65,10189.0,152.7577,152.7577,151.8609,152.12,10189.0
2023-03-15 12:50:00,152.57,152.59,152.03,152.3,7623.0,152.0402,152.0602,151.5021,151.7712,7623.0
2023-03-15 13:00:00,152.16,152.47,151.7,152.28,14749.0,151.6317,151.9406,151.1733,151.7512,14749.0
2023-03-15 13:10:00,152.4,153.02,152.39,152.87,9488.0,151.8708,152.4887,151.8609,152.3392,9488.0
2023-03-15 13:20:00,153.09,153.09,152.44,152.55,9720.0,152.5584,152.5584,151.9107,152.0203,9720.0
2023-03-15 13:30:00,152.53,152.54,152.22,152.32,14157.0,152.0004,152.0103,151.6914,151.7911,14157.0
2023-03-15 13:40:00,152.36,152.4,151.91,152.12,7039.0,151.831,151.8708,151.3825,151.5918,7039.0
2023-03-15 13:50:00,152.09,152.77,152.09,152.36,14767.0,151.5619,152.2395,151.5619,151.831,14767.0
2023-03-15 14:00:00,152.44,152.44,151.98,152.09,10972.0,151.9107,151.9107,151.4523,151.5619,10972.0
2023-03-15 14:10:00,152.16,153.09,152.06,152.94,52331.0,151.6317,152.5584,151.532,152.4089,52331.0
2023-03-15 14:20:00,152.94,154.87,152.93,154.44,13219.0,152.4089,154.3322,152.399,153.9037,13219.0
2023-03-15 14:30:00,154.53,154.8,153.9,154.28,21020.0,153.9934,154.2625,153.3656,153.7443,21020.0
2023-03-15 14:40:00,154.22,154.79,154.19,154.22,12729.0,153.6845,154.2525,153.6546,153.6845,12729.0
2023-03-15 14:50:00,154.28,154.72,154.01,154.36,14509.0,153.7443,154.1828,153.4752,153.824,14509.0
2023-03-15 15:00:00,154.46,154.9,154.25,154.34,16679.0,153.9237,154.3621,153.7144,153.8041,16679.0
2023-03-15 15:10:00,154.39,154.85,154.33,154.62,12581.0,153.8539,154.3123,153.7941,154.0831,12581.0
2023-03-15 15:20:00,154.52,155.07,154.4,154.82,17195.0,153.9835,154.5316,153.8639,154.2824,17195.0
2023-03-15 15:30:00,154.81,154.92,154.43,154.81,21233.0,154.2725,154.3821,153.8938,154.2725,21233.0
2023-03-15 15:40:00,154.81,154.86,154.21,154.31,21830.0,154.2725,154.3223,153.6745,153.7742,21830.0
2023-03-15 15:50:00,154.22,155.4,154.09,155.4,111627.0,153.6845,154.8604,153.555,154.8604,111627.0
2023-03-16 09:30:00,153.76,154.42,152.89,154.1,16283.0,153.2261,153.8838,152.3591,153.5649,16283.0
2023-03-16 09:40:00,154.26,154.49,153.36,153.36,8248.0,153.7244,153.9536,152.8275,152.8275,8248.0
2023-03-16 09:50:00,153.42,153.9,153.04,153.89,3802.0,152.8873,153.3656,152.5086,153.3556,3802.0
2023-03-16 10:00:00,153.95,154.01,152.9,152.9,4501.0,153.4154,153.4752,152.3691,152.3691,4501.0
2023-03-16 10:10:00,152.82,152.82,152.05,152.2,13212.0,152.2894,152.2894,151.522,151.6715,13212.0
2023-03-16 10:20:00,152.25,152.81,152.0,152.81,6425.0,151.7213,152.2794,151.4722,152.2794,6425.0
2023-03-16 10:30:00,152.92,153.73,152.88,153.66,6951.0,152.389,153.1962,152.3492,153.1264,6951.0
2023-03-16 10:40:00,153.57,154.73,153.33,154.69,23635.0,153.0368,154.1927,152.7976,154.1529,23635.0
2023-03-16 10:50:00,154.7,155.5,154.56,155.21,9430.0,154.1628,154.9601,154.0233,154.6711,9430.0
2023-03-16 11:00:00,155.29,156.08,155.08,155.96,13567.0,154.7508,155.538,154.5415,155.4185,13567.0
2023-03-16 11:10:00,156.09,156.09,155.48,155.56,11977.0,155.548,155.548,154.9401,155.0198,11977.0
2023-03-16 11:20:00,155.69,156.1,155.57,156.05,5510.0,155.1494,155.558,155.0298,155.5081,5510.0
2023-03-16 11:30:00,156.12,156.14,155.73,155.99,12193.0,155.5779,155.5978,155.1893,155.4484,12193.0
2023-03-16 11:40:00,155.92,156.47,155.85,156.45,7316.0,155.3786,155.9267,155.3088,155.9068,7316.0
2023-03-16 11:50:00,156.42,157.1,156.41,157.01,8154.0,155.8769,156.5545,155.8669,156.4648,8154.0
2023-03-16 12:00:00,156.99,157.06,156.52,156.58,10113.0,156.4449,156.5146,155.9765,156.0363,10113.0
2023-03-16 12:10:00,156.51,156.51,155.94,156.44,4274.0,155.9666,155.9666,155.3985,155.8968,4274.0
2023-03-16 12:20:00,156.61,156.66,156.39,156.55,5629.0,156.0662,156.116,155.847,156.0064,5629.0
2023-03-16 12:30:00,156.61,156.69,156.36,156.62,5339.0,156.0662,156.1459,155.8171,156.0762,5339.0
2023-03-16 12:40:00,156.57,156.83,156.46,156.83,4068.0,156.0263,156.2854,155.9167,156.2854,4068.0
2023-03-16 12:50:00,156.94,157.42,156.86,157.23,4062.0,156.3951,156.8734,156.3153,156.6841,4062.0
2023-03-16 13:00:00,157.5,157.93,157.43,157.85,8602.0,156.9531,157.3816,156.8834,157.3019,8602.0
2023-03-16 13:10:00,157.9,158.06,157.18,157.27,6346.0,157.3517,157.5112,156.6342,156.7239,6346.0
2023-03-16 13:20:00,157.33,157.51,157.06,157.16,12233.0,156.7837,156.9631,156.5146,156.6143,12233.0
2023-03-16 13:30:00,157.18,157.22,156.81,156.94,6101.0,156.6342,156.6741,156.2655,156.3951,6101.0
2023-03-16 13:40:00,157.02,157.2,156.86,157.07,5458.0,156.4748,156.6542,156.3153,156.5246,5458.0
2023-03-16 13:50:00,157.05,157.19,156.85,156.96,6381.0,156.5047,156.6442,156.3054,156.415,6381.0
2023-03-16 14:00:00,156.87,156.88,156.45,156.72,5398.0,156.3253,156.3353,155.9068,156.1758,5398.0
2023-03-16 14:10:00,156.7,156.7,156.29,156.56,6780.0,156.1559,156.1559,155.7473,156.0164,6780.0
2023-03-16 14:20:00,156.55,156.7,156.42,156.7,7725.0,156.0064,156.1559,155.8769,156.1559,7725.0
2023-03-16 14:30:00,156.58,156.74,156.19,156.58,6106.0,156.0363,156.1958,155.6477,156.0363,6106.0
2023-03-16 14:40:00,156.64,156.75,156.5,156.58,4518.0,156.0961,156.2057,155.9566,156.0363,4518.0
2023-03-16 14:50:00,156.54,156.75,156.5,156.62,6779.0,155.9964,156.2057,155.9566,156.0762,6779.0
2023-03-16 15:00:00,156.62,156.74,156.43,156.52,6625.0,156.0762,156.1958,155.8868,155.9765,6625.0
2023-03-16 15:10:00,156.59,156.78,156.57,156.74,7052.0,156.0463,156.2356,156.0263,156.1958,7052.0
2023-03-16 15:20:00,156.73,157.23,156.73,156.99,12326.0,156.1858,156.6841,156.1858,156.4449,12326.0
2023-03-16 15:30:00,157.02,157.06,156.64,156.83,13281.0,156.4748,156.5146,156.0961,156.2854,13281.0
2023-03-16 15:40:00,156.83,157.33,156.83,157.06,28638.0,156.2854,156.7837,156.2854,156.5146,28638.0
2023-03-16 15:50:00,157.09,157.29,156.79,157.19,102862.0,156.5445,156.7438,156.2456,156.6442,102862.0
2023-03-17 09:30:00,157.48,157.8,155.19,156.65,156605.0,156.9332,157.2521,154.6511,156.1061,156605.0
2023-03-17 09:40:00,156.59,156.83,155.71,155.73,15135.0,156.0463,156.2854,155.1693,155.1893,15135.0
2023-03-17 09:50:00,155.73,156.52,155.35,155.84,15364.0,155.1893,155.9765,154.8106,155.2989,15364.0
2023-03-17 10:00:00,156.02,156.65,155.71,156.02,13177.0,155.4783,156.1061,155.1693,155.4783,13177.0
2023-03-17 10:10:00,155.72,155.72,154.52,154.52,14893.0,155.1793,155.1793,153.9835,153.9835,14893.0
2023-03-17 10:20:00,154.67,154.91,154.1,154.43,5301.0,154.1329,154.3721,153.5649,153.8938,5301.0
2023-03-17 10:30:00,154.32,154.39,153.59,153.73,13050.0,153.7842,153.8539,153.0567,153.1962,13050.0
2023-03-17 10:40:00,153.77,153.86,152.89,153.78,9658.0,153.2361,153.3258,152.3591,153.246,9658.0
2023-03-17 10:50:00,153.78,154.05,153.68,154.05,11623.0,153.246,153.5151,153.1464,153.5151,11623.0
2023-03-17 11:00:00,153.91,154.71,153.63,154.65,13925.0,153.3756,154.1728,153.0966,154.113,13925.0
2023-03-17 11:10:00,154.45,155.37,154.27,154.88,13319.0,153.9137,154.8305,153.7343,154.3422,13319.0
2023-03-17 11:20:00,154.78,154.8,154.04,154.5,6574.0,154.2426,154.2625,153.5051,153.9635,6574.0
2023-03-17 11:30:00,154.43,154.7,153.98,153.98,10221.0,153.8938,154.1628,153.4453,153.4453,10221.0
2023-03-17 11:40:00,153.87,154.61,153.8,154.58,18469.0,153.3357,154.0731,153.266,154.0433,18469.0
2023-03-17 11:50:00,154.52,154.94,154.49,154.94,19953.0,153.9835,154.402,153.9536,154.402,19953.0
2023-03-17 12:00:00,155.1,155.55,154.87,155.48,12391.0,154.5614,155.0099,154.3322,154.9401,12391.0
2023-03-17 12:10:00,155.53,155.53,155.19,155.49,9005.0,154.99,154.99,154.6511,154.9501,9005.0
2023-03-17 12:20:00,155.46,155.46,154.97,155.19,7226.0,154.9202,154.9202,154.4319,154.6511,7226.0
2023-03-17 12:30:00,155.13,155.46,154.86,154.87,5684.0,154.5913,154.9202,154.3223,154.3322,5684.0
2023-03-17 12:40:00,154.95,155.06,154.79,154.93,4410.0,154.412,154.5216,154.2525,154.392,4410.0
2023-03-17 12:50:00,154.97,155.08,154.83,154.83,3027.0,154.4319,154.5415,154.2924,154.2924,3027.0
2023-03-17 13:00:00,154.85,155.07,154.75,155.07,5031.0,154.3123,154.5316,154.2127,154.5316,5031.0
2023-03-17 13:10:00,154.99,155.01,154.57,154.76,10225.0,154.4518,154.4718,154.0333,154.2226,10225.0
2023-03-17 13:20:00,154.79,155.12,154.67,154.82,5595.0,154.2525,154.5814,154.1329,154.2824,5595.0
2023-03-17 13:30:00,154.8,154.94,154.43,154.67,8168.0,154.2625,154.402,153.8938,154.1329,8168.0
2023-03-17 13:40:00,154.67,154.88,154.2,154.87,13603.0,154.1329,154.3422,153.6646,154.3322,13603.0
2023-03-17 13:50:00,154.94,154.95,154.48,154.89,5648.0,154.402,154.412,153.9436,154.3522,5648.0
2023-03-17 14:00:00,154.83,154.89,154.22,154.53,10644.0,154.2924,154.3522,153.6845,153.9934,10644.0
2023-03-17 14:10:00,154.51,154.59,154.2,154.41,16384.0,153.9735,154.0532,153.6646,153.8738,16384.0
2023-03-17 14:20:00,154.48,154.52,153.89,154.18,6164.0,153.9436,153.9835,153.3556,153.6446,6164.0
2023-03-17 14:30:00,154.14,154.65,154.09,154.19,10434.0,153.6048,154.113,153.555,153.6546,10434.0
2023-03-17 14:40:00,154.21,154.42,154.11,154.26,8253.0,153.6745,153.8838,153.5749,153.7244,8253.0
2023-03-17 14:50:00,154.26,154.83,154.11,154.65,10865.0,153.7244,154.2924,153.5749,154.113,10865.0
2023-03-17 15:00:00,154.67,154.79,154.45,154.58,8243.0,154.1329,154.2525,153.9137,154.0433,8243.0
2023-03-17 15:10:00,154.53,155.0,154.43,154.85,12857.0,153.9934,154.4618,153.8938,154.3123,12857.0
2023-03-17 15:20:00,154.84,155.04,154.56,154.97,31673.0,154.3023,154.5017,154.0233,154.4319,31673.0
2023-03-17 15:30:00,154.87,154.9,154.49,154.83,25736.0,154.3322,154.3621,153.9536,154.2924,25736.0
2023-03-17 15:40:00,154.83,155.0,154.59,154.83,32388.0,154.2924,154.4618,154.0532,154.2924,32388.0
2023-03-17 15:50:00,154.8,155.12,154.5,155.05,157777.0,154.2625,154.5814,153.9635,154.5116,157777.0
2023-03-20 09:30:00,155.79,156.65,155.26,155.63,13967.0,155.2491,156.1061,154.7209,155.0896,13967.0
2023-03-20 09:40:00,155.53,156.28,155.53,156.22,6056.0,154.99,155.7373,154.99,155.6776,6056.0
2023-03-20 09:50:00,156.34,156.75,156.21,156.43,3621.0,155.7971,156.2057,155.6676,155.8868,3621.0
2023-03-20 10:00:00,156.61,156.83,156.22,156.22,10702.0,156.0662,156.2854,155.6776,155.6776,10702.0
2023-03-20 10:10:00,156.29,156.8,156.16,156.42,7246.0,155.7473,156.2555,155.6178,155.8769,7246.0
2023-03-20 10:20:00,156.45,157.56,156.45,157.56,5645.0,155.9068,157.0129,155.9068,157.0129,5645.0
2023-03-20 10:30:00,157.52,157.74,157.33,157.52,6716.0,156.973,157.1923,156.7837,156.973,6716.0
2023-03-20 10:40:00,157.4,157.81,157.18,157.8,10272.0,156.8535,157.262,156.6342,157.2521,10272.0
2023-03-20 10:50:00,157.82,158.15,157.67,158.04,10918.0,157.272,157.6009,157.1225,157.4912,10918.0
2023-03-20 11:00:00,158.06,158.44,158.0,158.0,8166.0,157.5112,157.8898,157.4514,157.4514,8166.0
2023-03-20 11:10:00,158.0,158.0,157.4,157.5,7450.0,157.4514,157.4514,156.8535,156.9531,7450.0
2023-03-20 11:20:00,157.56,158.15,157.53,158.09,9891.0,157.0129,157.6009,156.983,157.5411,9891.0
2023-03-20 11:30:00,158.02,158.11,157.7,157.72,8240.0,157.4713,157.561,157.1524,157.1723,8240.0
2023-03-20 11:40:00,157.7,157.99,157.63,157.99,7234.0,157.1524,157.4414,157.0827,157.4414,7234.0
2023-03-20 11:50:00,157.97,158.03,157.49,157.55,17376.0,157.4215,157.4813,156.9431,157.0029,17376.0
2023-03-20 12:00:00,157.55,157.68,157.05,157.06,15655.0,157.0029,157.1325,156.5047,156.5146,15655.0
2023-03-20 12:10:00,156.91,157.05,156.59,156.99,9472.0,156.3652,156.5047,156.0463,156.4449,9472.0
2023-03-20 12:20:00,157.09,157.56,157.01,157.56,10255.0,156.5445,157.0129,156.4648,157.0129,10255.0
2023-03-20 12:30:00,157.56,157.69,157.4,157.59,13880.0,157.0129,157.1425,156.8535,157.0428,13880.0
2023-03-20 12:40:00,157.59,157.71,157.25,157.37,17019.0,157.0428,157.1624,156.704,156.8236,17019.0
2023-03-20 12:50:00,157.47,157.88,157.47,157.84,5624.0,156.9232,157.3318,156.9232,157.2919,5624.0
2023-03-20 13:00:00,157.77,157.91,157.56,157.7,18392.0,157.2222,157.3617,157.0129,157.1524,18392.0
2023-03-20 13:10:00,157.65,157.87,157.6,157.84,8291.0,157.1026,157.3218,157.0528,157.2919,8291.0
2023-03-20 13:20:00,157.81,158.03,157.64,157.77,15289.0,157.262,157.4813,157.0926,157.2222,15289.0
2023-03-20 13:30:00,157.82,157.92,157.41,157.66,8013.0,157.272,157.3717,156.8634,157.1126,8013.0
2023-03-20 13:40:00,157.7,157.77,157.41,157.52,7215.0,157.1524,157.2222,156.8634,156.973,7215.0
2023-03-20 13:50:00,157.46,157.47,156.92,157.03,11841.0,156.9133,156.9232,156.3751,156.4847,11841.0
2023-03-20 14:00:00,157.05,157.05,156.7,156.83,11999.0,156.5047,156.5047,156.1559,156.2854,11999.0
2023-03-20 14:10:00,156.79,156.97,156.76,156.93,13514.0,156.2456,156.425,156.2157,156.3851,13514.0
2023-03-20 14:20:00,157.02,157.26,156.82,157.22,21483.0,156.4748,156.7139,156.2755,156.6741,21483.0
2023-03-20 14:30:00,157.22,157.22,156.43,156.67,19178.0,156.6741,156.6741,155.8868,156.126,19178.0
2023-03-20 14:40:00,156.69,156.84,156.59,156.8,6779.0,156.1459,156.2954,156.0463,156.2555,6779.0
2023-03-20 14:50:00,156.83,157.1,156.83,157.03,7998.0,156.2854,156.5545,156.2854,156.4847,7998.0
2023-03-20 15:00:00,156.98,157.19,156.9,156.98,8744.0,156.4349,156.6442,156.3552,156.4349,8744.0
2023-03-20 15:10:00,157.02,157.21,157.0,157.21,13098.0,156.4748,156.6641,156.4548,156.6641,13098.0
2023-03-20 15:20:00,157.2,157.39,157.03,157.3,12330.0,156.6542,156.8435,156.4847,156.7538,12330.0
2023-03-20 15:30:00,157.29,157.58,157.24,157.5,13748.0,156.7438,157.0328,156.694,156.9531,13748.0
2023-03-20 15:40:00,157.49,157.51,157.25,157.3,28266.0,156.9431,156.9631,156.704,156.7538,28266.0
2023-03-20 15:50:00,157.32,157.64,157.2,157.29,79226.0,156.7737,157.0926,156.6542,156.7438,79226.0
2023-03-21 09:30:00,159.86,160.95,158.44,160.95,12992.0,159.3049,160.3911,157.8898,160.3911,12992.0
2023-03-21 09:40:00,160.83,161.05,160.19,160.33,19131.0,160.2715,160.4908,159.6338,159.7733,19131.0
2023-03-21 09:50:00,160.3,160.62,159.89,160.46,9798.0,159.7434,160.0623,159.3348,159.9028,9798.0
2023-03-21 10:00:00,160.55,161.16,160.46,161.14,10255.0,159.9925,160.6004,159.9028,160.5805,10255.0
2023-03-21 10:10:00,161.25,161.65,160.79,161.05,15217.0,160.6901,161.0887,160.2317,160.4908,15217.0
2023-03-21 10:20:00,160.9,161.04,160.7,160.97,15234.0,160.3413,160.4808,160.142,160.4111,15234.0
2023-03-21 10:30:00,160.92,161.3,160.76,161.29,16619.0,160.3612,160.7399,160.2018,160.73,16619.0
2023-03-21 10:40:00,161.3,161.87,161.15,161.72,12345.0,160.7399,161.3079,160.5904,161.1585,12345.0
2023-03-21 10:50:00,161.67,161.76,160.67,160.73,11884.0,161.1086,161.1983,160.1121,160.1719,11884.0
2023-03-21 11:00:00,160.71,160.92,160.43,160.83,12324.0,160.152,160.3612,159.8729,160.2715,12324.0
2023-03-21 11:10:00,160.84,161.08,160.66,160.79,7688.0,160.2815,160.5207,160.1021,160.2317,7688.0
2023-03-21 11:20:00,160.86,160.86,160.6,160.68,4806.0,160.3014,160.3014,160.0423,160.1221,4806.0
2023-03-21 11:30:00,160.79,160.92,160.68,160.75,7275.0,160.2317,160.3612,160.1221,160.1918,7275.0
2023-03-21 11:40:00,160.68,160.74,160.43,160.45,5238.0,160.1221,160.1819,159.8729,159.8929,5238.0
2023-03-21 11:50:00,160.53,160.73,160.32,160.32,7219.0,159.9726,160.1719,159.7633,159.7633,7219.0
2023-03-21 12:00:00,160.32,160.45,160.13,160.45,5248.0,159.7633,159.8929,159.574,159.8929,5248.0
2023-03-21 12:10:00,160.48,160.53,160.27,160.28,4385.0,159.9228,159.9726,159.7135,159.7235,4385.0
2023-03-21 12:20:00,160.31,160.44,159.97,160.44,8043.0,159.7534,159.8829,159.4145,159.8829,8043.0
2023-03-21 12:30:00,160.34,160.48,160.19,160.2,5412.0,159.7833,159.9228,159.6338,159.6437,5412.0
2023-03-21 12:40:00,160.26,160.58,160.2,160.47,3297.0,159.7035,160.0224,159.6437,159.9128,3297.0
2023-03-21 12:50:00,160.6,160.65,160.2,160.2,6154.0,160.0423,160.0922,159.6437,159.6437,6154.0
2023-03-21 13:00:00,160.19,160.2,159.99,160.06,3628.0,159.6338,159.6437,159.4345,159.5042,3628.0
2023-03-21 13:10:00,160.06,160.26,160.06,160.2,4991.0,159.5042,159.7035,159.5042,159.6437,4991.0
2023-03-21 13:20:00,160.18,160.26,159.97,160.02,8761.0,159.6238,159.7035,159.4145,159.4644,8761.0
2023-03-21 13:30:00,160.07,160.52,160.05,160.34,13697.0,159.5142,159.9626,159.4943,159.7833,13697.0
2023-03-21 13:40:00,160.31,160.69,160.23,160.5,10217.0,159.7534,160.132,159.6736,159.9427,10217.0
2023-03-21 13:50:00,160.49,160.54,160.25,160.28,8835.0,159.9327,159.9826,159.6936,159.7235,8835.0
2023-03-21 14:00:00,160.41,160.59,160.3,160.3,5551.0,159.853,160.0324,159.7434,159.7434,5551.0
2023-03-21 14:10:00,160.35,160.63,160.31,160.51,5587.0,159.7932,160.0722,159.7534,159.9527,5587.0
2023-03-21 14:20:00,160.56,160.71,160.56,160.61,7214.0,160.0025,160.152,160.0025,160.0523,7214.0
2023-03-21 14:30:00,160.7,161.07,160.7,160.83,8879.0,160.142,160.5107,160.142,160.2715,8879.0
2023-03-21 14:40:00,160.91,161.41,160.9,161.27,6015.0,160.3513,160.8495,160.3413,160.71,6015.0
2023-03-21 14:50:00,161.28,161.28,161.02,161.12,6780.0,160.72,160.72,160.4609,160.5605,6780.0
2023-03-21 15:00:00,161.16,161.33,161.16,161.3,3610.0,160.6004,160.7698,160.6004,160.7399,3610.0
2023-03-21 15:10:00,161.35,161.6,161.29,161.52,10387.0,160.7897,161.0389,160.73,160.9592,10387.0
2023-03-21 15:20:00,161.56,161.56,160.97,161.24,12756.0,160.999,160.999,160.4111,160.6801,12756.0
2023-03-21 15:30:00,161.27,161.65,161.24,161.65,15424.0,160.71,161.0887,160.6801,161.0887,15424.0
2023-03-21 15:40:00,161.63,162.12,161.62,161.8,19087.0,161.0688,161.5571,161.0588,161.2382,19087.0
2023-03-21 15:50:00,161.73,161.83,161.43,161.64,72165.0,161.1684,161.2681,160.8695,161.0787,72165.0
2023-03-22 09:30:00,160.96,162.27,160.96,162.03,12928.0,160.4011,161.7065,160.4011,161.4674,12928.0
2023-03-22 09:40:00,161.78,162.04,160.9,161.12,6905.0,161.2183,161.4773,160.3413,160.5605,6905.0
2023-03-22 09:50:00,161.32,162.25,161.32,162.04,6256.0,160.7598,161.6866,160.7598,161.4773,6256.0
2023-03-22 10:00:00,161.88,162.03,161.7,161.71,5165.0,161.3179,161.4674,161.1385,161.1485,5165.0
2023-03-22 10:10:00,161.89,162.04,161.51,161.99,4268.0,161.3279,161.4773,160.9492,161.4275,4268.0
2023-03-22 10:20:00,162.12,162.31,161.87,162.3,6259.0,161.5571,161.7464,161.3079,161.7364,6259.0
2023-03-22 10:30:00,162.33,162.51,162.16,162.4,23915.0,161.7663,161.9457,161.5969,161.8361,23915.0
2023-03-22 10:40:00,162.4,162.42,162.06,162.39,14716.0,161.8361,161.856,161.4973,161.8261,14716.0
2023-03-22 10:50:00,162.46,162.7,162.22,162.5,16347.0,161.8959,162.1351,161.6567,161.9358,16347.0
2023-03-22 11:00:00,162.62,162.62,162.31,162.37,5920.0,162.0553,162.0553,161.7464,161.8062,5920.0
2023-03-22 11:10:00,162.34,162.42,162.11,162.24,9134.0,161.7763,161.856,161.5471,161.6767,9134.0
2023-03-22 11:20:00,162.28,162.42,162.21,162.22,6331.0,161.7165,161.856,161.6468,161.6567,6331.0
2023-03-22 11:30:00,162.19,162.4,161.97,162.06,7888.0,161.6268,161.8361,161.4076,161.4973,7888.0
2023-03-22 11:40:00,162.05,162.3,161.91,162.03,5611.0,161.4873,161.7364,161.3478,161.4674,5611.0
2023-03-22 11:50:00,162.07,162.26,162.03,162.2,4403.0,161.5072,161.6966,161.4674,161.6368,4403.0
2023-03-22 12:00:00,162.19,162.19,161.87,161.94,2877.0,161.6268,161.6268,161.3079,161.3777,2877.0
2023-03-22 12:10:00,161.88,161.89,161.4,161.4,5636.0,161.3179,161.3279,160.8396,160.8396,5636.0
2023-03-22 12:20:00,161.4,161.57,161.15,161.4,6231.0,160.8396,161.009,160.5904,160.8396,6231.0
2023-03-22 12:30:00,161.41,161.67,161.41,161.65,2665.0,160.8495,161.1086,160.8495,161.0887,2665.0
2023-03-22 12:40:00,161.73,161.98,161.72,161.92,3641.0,161.1684,161.4176,161.1585,161.3578,3641.0
2023-03-22 12:50:00,161.91,161.96,161.66,161.67,3297.0,161.3478,161.3976,161.0987,161.1086,3297.0
2023-03-22 13:00:00,161.71,161.74,161.25,161.31,2471.0,161.1485,161.1784,160.6901,160.7499,2471.0
2023-03-22 13:10:00,161.35,161.55,161.35,161.49,3494.0,160.7897,160.989,160.7897,160.9293,3494.0
2023-03-22 13:20:00,161.58,161.6,161.45,161.49,2166.0,161.0189,161.0389,160.8894,160.9293,2166.0
2023-03-22 13:30:00,161.49,161.61,161.05,161.3,8206.0,160.9293,161.0488,160.4908,160.7399,8206.0
2023-03-22 13:40:00,161.19,161.41,161.15,161.18,2259.0,160.6303,160.8495,160.5904,160.6203,2259.0
2023-03-22 13:50:00,161.16,161.4,161.09,161.1,4298.0,160.6004,160.8396,160.5306,160.5406,4298.0
2023-03-22 14:00:00,161.41,162.67,161.37,162.16,13831.0,160.8495,162.1052,160.8097,161.5969,13831.0
2023-03-22 14:10:00,162.22,162.56,161.76,162.44,8821.0,161.6567,161.9955,161.1983,161.876,8821.0
2023-03-22 14:20:00,162.36,162.36,161.91,161.91,5235.0,161.7962,161.7962,161.3478,161.3478,5235.0
2023-03-22 14:30:00,162.1,162.42,161.2,161.84,6095.0,161.5371,161.856,160.6403,161.278,6095.0
2023-03-22 14:40:00,162.14,163.33,162.12,163.03,7960.0,161.577,162.7629,161.5571,162.4639,7960.0
2023-03-22 14:50:00,163.03,163.1,161.92,161.98,13126.0,162.4639,162.5337,161.3578,161.4176,13126.0
2023-03-22 15:00:00,161.86,162.1,160.42,160.42,8697.0,161.298,161.5371,159.863,159.863,8697.0
2023-03-22 15:10:00,160.69,161.48,160.53,161.28,9346.0,160.132,160.9193,159.9726,160.72,9346.0
2023-03-22 15:20:00,161.27,162.08,161.27,161.69,6101.0,160.71,161.5172,160.71,161.1286,6101.0
2023-03-22 15:30:00,161.76,161.8,160.41,160.52,9044.0,161.1983,161.2382,159.853,159.9626,9044.0
2023-03-22 15:40:00,160.58,160.76,159.63,159.8,17873.0,160.0224,160.2018,159.0757,159.2451,17873.0
2023-03-22 15:50:00,159.78,159.78,158.5,158.52,79470.0,159.2252,159.2252,157.9496,157.9696,79470.0
2023-03-23 09:30:00,158.83,161.0,158.66,160.46,21408.0,158.2785,160.441,158.1091,159.9028,21408.0
2023-03-23 09:40:00,160.2,160.6,160.01,160.41,10398.0,159.6437,160.0423,159.4544,159.853,10398.0
2023-03-23 09:50:00,160.45,160.49,159.6,159.71,3113.0,159.8929,159.9327,159.0458,159.1554,3113.0
2023-03-23 10:00:00,159.81,160.15,159.61,160.11,15109.0,159.2551,159.5939,159.0558,159.5541,15109.0
2023-03-23 10:10:00,160.21,160.54,159.94,160.11,7927.0,159.6537,159.9826,159.3846,159.5541,7927.0
2023-03-23 10:20:00,160.02,160.13,159.54,159.93,4401.0,159.4644,159.574,158.986,159.3747,4401.0
2023-03-23 10:30:00,160.06,160.11,159.73,160.02,1464.0,159.5042,159.5541,159.1754,159.4644,1464.0
2023-03-23 10:40:00,159.99,160.56,159.99,160.4,6266.0,159.4345,160.0025,159.4345,159.843,6266.0
2023-03-23 10:50:00,160.45,161.24,160.45,161.16,12623.0,159.8929,160.6801,159.8929,160.6004,12623.0
2023-03-23 11:00:00,161.18,161.43,160.91,161.36,8248.0,160.6203,160.8695,160.3513,160.7997,8248.0
2023-03-23 11:10:00,161.34,161.51,161.13,161.13,25018.0,160.7798,160.9492,160.5705,160.5705,25018.0
2023-03-23 11:20:00,161.18,161.6,161.18,161.35,7978.0,160.6203,161.0389,160.6203,160.7897,7978.0
2023-03-23 11:30:00,161.51,161.84,161.36,161.55,8067.0,160.9492,161.278,160.7997,160.989,8067.0
2023-03-23 11:40:00,161.62,161.62,161.12,161.43,3809.0,161.0588,161.0588,160.5605,160.8695,3809.0
2023-03-23 11:50:00,161.5,161.81,161.45,161.5,13286.0,160.9392,161.2481,160.8894,160.9392,13286.0
2023-03-23 12:00:00,161.36,161.58,161.25,161.31,4965.0,160.7997,161.0189,160.6901,160.7499,4965.0
2023-03-23 12:10:00,161.41,161.55,160.94,161.35,22653.0,160.8495,160.989,160.3812,160.7897,22653.0
2023-03-23 12:20:00,161.24,161.35,161.01,161.17,10163.0,160.6801,160.7897,160.4509,160.6104,10163.0
2023-03-23 12:30:00,161.17,161.25,160.37,160.58,29085.0,160.6104,160.6901,159.8131,160.0224,29085.0
2023-03-23 12:40:00,160.41,160.41,160.0,160.2,12876.0,159.853,159.853,159.4444,159.6437,12876.0
2023-03-23 12:50:00,160.11,160.11,159.5,159.65,7985.0,159.5541,159.5541,158.9462,159.0956,7985.0
2023-03-23 13:00:00,159.66,159.92,159.23,159.25,12534.0,159.1056,159.3647,158.6771,158.697,12534.0
2023-03-23 13:10:00,159.24,159.24,158.94,158.95,2100.0,158.6871,158.6871,158.3881,158.3981,2100.0
2023-03-23 13:20:00,159.08,159.18,158.54,158.93,5872.0,158.5276,158.6273,157.9895,158.3781,5872.0
2023-03-23 13:30:00,158.87,159.22,158.82,159.18,3720.0,158.3184,158.6671,158.2685,158.6273,3720.0
2023-03-23 13:40:00,159.16,159.33,158.83,158.85,2611.0,158.6073,158.7768,158.2785,158.2984,2611.0
2023-03-23 13:50:00,158.94,159.2,158.83,158.88,4726.0,158.3881,158.6472,158.2785,158.3283,4726.0
2023-03-23 14:00:00,159.01,159.1,158.67,158.93,6584.0,158.4579,158.5476,158.1191,158.3781,6584.0
2023-03-23 14:10:00,158.99,159.35,158.88,159.2,6413.0,158.4379,158.7967,158.3283,158.6472,6413.0
2023-03-23 14:20:00,159.11,159.12,158.34,158.34,8249.0,158.5575,158.5675,157.7902,157.7902,8249.0
2023-03-23 14:30:00,158.24,158.63,157.95,158.05,10896.0,157.6905,158.0792,157.4016,157.5012,10896.0
2023-03-23 14:40:00,157.96,158.04,157.47,157.78,9536.0,157.4115,157.4912,156.9232,157.2321,9536.0
2023-03-23 14:50:00,157.58,158.16,157.33,158.16,12156.0,157.0328,157.6108,156.7837,157.6108,12156.0
2023-03-23 15:00:00,158.23,159.39,158.16,158.76,15048.0,157.6806,158.8366,157.6108,158.2087,15048.0
2023-03-23 15:10:00,158.91,158.93,157.89,158.08,16404.0,158.3582,158.3781,157.3418,157.5311,16404.0
2023-03-23 15:20:00,157.79,158.06,157.26,157.91,13152.0,157.2421,157.5112,156.7139,157.3617,13152.0
2023-03-23 15:30:00,157.76,158.41,157.54,158.07,12353.0,157.2122,157.86,156.993,157.5211,12353.0
2023-03-23 15:40:00,158.06,159.13,158.05,158.92,39397.0,157.5112,158.5775,157.5012,158.3682,39397.0
2023-03-23 15:50:00,158.99,159.58,158.85,158.85,68040.0,158.4379,159.0259,158.2984,158.2984,68040.0
2023-03-24 09:30:00,156.98,157.64,155.77,156.92,15654.0,156.4349,157.0926,155.2291,156.3751,15654.0
2023-03-24 09:40:00,156.8,156.94,154.86,155.47,7797.0,156.2555,156.3951,154.3223,154.9302,7797.0
2023-03-24 09:50:00,155.66,156.88,155.57,156.63,8574.0,155.1195,156.3353,155.0298,156.0861,8574.0
2023-03-24 10:00:00,156.82,157.61,156.61,157.19,9147.0,156.2755,157.0627,156.0662,156.6442,9147.0
2023-03-24 10:10:00,157.33,157.77,156.68,156.68,11026.0,156.7837,157.2222,156.136,156.136,11026.0
2023-03-24 10:20:00,156.82,158.35,156.67,158.35,6202.0,156.2755,157.8002,156.126,157.8002,6202.0
2023-03-24 10:30:00,158.48,158.97,157.84,158.06,18860.0,157.9297,158.418,157.2919,157.5112,18860.0
2023-03-24 10:40:00,157.94,158.05,157.25,157.25,13101.0,157.3916,157.5012,156.704,156.704,13101.0
2023-03-24 10:50:00,157.19,157.62,157.09,157.59,5959.0,156.6442,157.0727,156.5445,157.0428,5959.0
2023-03-24 11:00:00,157.61,157.61,156.47,156.49,6673.0,157.0627,157.0627,155.9267,155.9466,6673.0
2023-03-24 11:10:00,156.4,157.04,156.2,156.99,11722.0,155.8569,156.4947,155.6576,156.4449,11722.0
2023-03-24 11:20:00,157.06,157.61,156.96,157.61,15867.0,156.5146,157.0627,156.415,157.0627,15867.0
2023-03-24 11:30:00,157.61,158.48,157.36,158.15,19370.0,157.0627,157.9297,156.8136,157.6009,19370.0
2023-03-24 11:40:00,158.21,159.58,158.19,159.0,19347.0,157.6606,159.0259,157.6407,158.4479,19347.0
2023-03-24 11:50:00,158.86,159.24,158.62,158.98,11143.0,158.3084,158.6871,158.0692,158.428,11143.0
2023-03-24 12:00:00,159.07,159.62,159.06,159.16,15712.0,158.5177,159.0658,158.5077,158.6073,15712.0
2023-03-24 12:10:00,159.21,159.33,158.97,159.14,10909.0,158.6572,158.7768,158.418,158.5874,10909.0
2023-03-24 12:20:00,159.16,159.66,159.16,159.21,15731.0,158.6073,159.1056,158.6073,158.6572,15731.0
2023-03-24 12:30:00,159.3,160.01,159.29,159.84,17659.0,158.7469,159.4544,158.7369,159.285,17659.0
2023-03-24 12:40:00,159.86,160.75,159.81,160.55,34329.0,159.3049,160.1918,159.2551,159.9925,34329.0
2023-03-24 12:50:00,160.62,161.08,160.55,160.8,17438.0,160.0623,160.5207,159.9925,160.2417,17438.0
2023-03-24 13:00:00,160.77,161.37,160.72,160.89,29581.0,160.2118,160.8097,160.1619,160.3313,29581.0
2023-03-24 13:10:00,160.86,160.94,160.04,160.26,12506.0,160.3014,160.3812,159.4843,159.7035,12506.0
2023-03-24 13:20:00,160.14,160.84,160.09,160.76,14729.0,159.5839,160.2815,159.5341,160.2018,14729.0
2023-03-24 13:30:00,160.77,160.93,160.42,160.71,13933.0,160.2118,160.3712,159.863,160.152,13933.0
2023-03-24 13:40:00,160.8,160.92,160.22,160.38,9666.0,160.2417,160.3612,159.6637,159.8231,9666.0
2023-03-24 13:50:00,160.38,160.81,160.11,160.72,8218.0,159.8231,160.2516,159.5541,160.1619,8218.0
2023-03-24 14:00:00,160.83,160.91,160.44,160.83,11179.0,160.2715,160.3513,159.8829,160.2715,11179.0
2023-03-24 14:10:00,160.85,161.36,160.62,160.98,21442.0,160.2915,160.7997,160.0623,160.421,21442.0
2023-03-24 14:20:00,160.89,161.04,160.61,160.75,22466.0,160.3313,160.4808,160.0523,160.1918,22466.0
2023-03-24 14:30:00,160.66,161.08,160.46,160.89,19282.0,160.1021,160.5207,159.9028,160.3313,19282.0
2023-03-24 14:40:00,160.89,161.3,160.74,161.21,14967.0,160.3313,160.7399,160.1819,160.6502,14967.0
2023-03-24 14:50:00,161.1,161.5,160.85,161.02,19613.0,160.5406,160.9392,160.2915,160.4609,19613.0
2023-03-24 15:00:00,160.95,161.23,160.82,161.1,16054.0,160.3911,160.6702,160.2616,160.5406,16054.0
2023-03-24 15:10:00,161.18,161.67,161.1,161.63,20420.0,160.6203,161.1086,160.5406,161.0688,20420.0
2023-03-24 15:20:00,161.64,161.85,161.45,161.63,20815.0,161.0787,161.288,160.8894,161.0688,20815.0
2023-03-24 15:30:00,161.58,161.76,161.29,161.44,27628.0,161.0189,161.1983,160.73,160.8794,27628.0
2023-03-24 15:40:00,161.56,161.7,160.94,161.01,36766.0,160.999,161.1385,160.3812,160.4509,36766.0
2023-03-24 15:50:00,160.93,161.06,160.58,160.93,106591.0,160.3712,160.5008,160.0224,160.3712,106591.0
2023-03-27 09:30:00,162.7,162.89,161.98,162.28,33317.0,162.1351,162.3244,161.4176,161.7165,33317.0
2023-03-27 09:40:00,162.05,162.48,162.0,162.25,5513.0,161.4873,161.9158,161.4375,161.6866,5513.0
2023-03-27 09:50:00,162.16,162.66,161.63,162.06,18161.0,161.5969,162.0952,161.0688,161.4973,18161.0
2023-03-27 10:00:00,162.0,162.14,161.05,161.08,3871.0,161.4375,161.577,160.4908,160.5207,3871.0
2023-03-27 10:10:00,161.18,161.54,160.91,161.06,10918.0,160.6203,160.9791,160.3513,160.5008,10918.0
2023-03-27 10:20:00,161.15,161.53,161.13,161.42,6916.0,160.5904,160.9691,160.5705,160.8595,6916.0
2023-03-27 10:30:00,161.35,161.82,161.23,161.75,8977.0,160.7897,161.2581,160.6702,161.1884,8977.0
2023-03-27 10:40:00,161.86,161.98,161.42,161.44,10097.0,161.298,161.4176,160.8595,160.8794,10097.0
2023-03-27 10:50:00,161.47,161.69,161.25,161.4,22306.0,160.9093,161.1286,160.6901,160.8396,22306.0
2023-03-27 11:00:00,161.43,161.43,160.68,160.72,9830.0,160.8695,160.8695,160.1221,160.1619,9830.0
2023-03-27 11:10:00,160.74,160.74,160.29,160.34,12208.0,160.1819,160.1819,159.7334,159.7833,12208.0
2023-03-27 11:20:00,160.34,161.01,160.3,161.01,16821.0,159.7833,160.4509,159.7434,160.4509,16821.0
2023-03-27 11:30:00,161.07,161.7,161.07,161.66,7560.0,160.5107,161.1385,160.5107,161.0987,7560.0
2023-03-27 11:40:00,161.69,161.88,161.42,161.84,9595.0,161.1286,161.3179,160.8595,161.278,9595.0
2023-03-27 11:50:00,161.81,161.9,161.34,161.73,5115.0,161.2481,161.3378,160.7798,161.1684,5115.0
2023-03-27 12:00:00,161.74,161.98,161.28,161.41,5319.0,161.1784,161.4176,160.72,160.8495,5319.0
2023-03-27 12:10:00,161.51,161.88,161.48,161.81,5573.0,160.9492,161.3179,160.9193,161.2481,5573.0
2023-03-27 12:20:00,161.97,161.97,161.62,161.88,3634.0,161.4076,161.4076,161.0588,161.3179,3634.0
2023-03-27 12:30:00,161.91,162.21,161.82,162.2,6499.0,161.3478,161.6468,161.2581,161.6368,6499.0
2023-03-27 12:40:00,162.2,162.21,161.81,162.01,7418.0,161.6368,161.6468,161.2481,161.4475,7418.0
2023-03-27 12:50:00,161.94,162.08,161.78,162.08,5781.0,161.3777,161.5172,161.2183,161.5172,5781.0
2023-03-27 13:00:00,162.09,162.25,161.88,162.05,15764.0,161.5272,161.6866,161.3179,161.4873,15764.0
2023-03-27 13:10:00,162.1,162.78,162.1,162.66,7762.0,161.5371,162.2148,161.5371,162.0952,7762.0
2023-03-27 13:20:00,162.74,163.24,162.68,163.24,16463.0,162.1749,162.6732,162.1151,162.6732,16463.0
2023-03-27 13:30:00,163.28,163.57,163.16,163.51,9209.0,162.713,163.002,162.5935,162.9422,9209.0
2023-03-27 13:40:00,163.56,163.71,163.28,163.28,6415.0,162.9921,163.1415,162.713,162.713,6415.0
2023-03-27 13:50:00,163.27,163.44,163.12,163.27,7352.0,162.7031,162.8725,162.5536,162.7031,7352.0
2023-03-27 14:00:00,163.27,163.27,163.06,163.15,5011.0,162.7031,162.7031,162.4938,162.5835,5011.0
2023-03-27 14:10:00,163.19,163.24,163.04,163.05,5505.0,162.6234,162.6732,162.4739,162.4838,5505.0
2023-03-27 14:20:00,163.05,163.46,162.98,163.44,9363.0,162.4838,162.8924,162.4141,162.8725,9363.0
2023-03-27 14:30:00,163.45,163.59,163.34,163.45,5342.0,162.8825,163.022,162.7728,162.8825,5342.0
2023-03-27 14:40:00,163.38,163.42,163.04,163.09,7279.0,162.8127,162.8526,162.4739,162.5237,7279.0
2023-03-27 14:50:00,162.99,163.31,162.94,163.31,6200.0,162.424,162.7429,162.3742,162.7429,6200.0
2023-03-27 15:00:00,163.24,163.42,162.87,162.87,4630.0,162.6732,162.8526,162.3045,162.3045,4630.0
2023-03-27 15:10:00,162.86,162.92,162.67,162.81,6783.0,162.2945,162.3543,162.1052,162.2447,6783.0
2023-03-27 15:20:00,162.88,163.01,162.76,162.83,9725.0,162.3144,162.444,162.1948,162.2646,9725.0
2023-03-27 15:30:00,162.93,163.09,162.46,162.54,15379.0,162.3643,162.5237,161.8959,161.9756,15379.0
2023-03-27 15:40:00,162.57,162.67,162.28,162.52,18445.0,162.0055,162.1052,161.7165,161.9557,18445.0
2023-03-27 15:50:00,162.52,162.77,162.22,162.57,65799.0,161.9557,162.2048,161.6567,162.0055,65799.0
2023-03-28 09:30:00,162.85,164.47,162.25,164.33,38102.0,162.2845,163.8989,161.6866,163.7594,38102.0
2023-03-28 09:40:00,164.36,164.67,163.76,164.08,16793.0,163.7893,164.0982,163.1914,163.5103,16793.0
2023-03-28 09:50:00,164.12,164.21,163.04,163.34,11433.0,163.5501,163.6398,162.4739,162.7728,11433.0
2023-03-28 10:00:00,163.26,163.79,162.91,163.79,19572.0,162.6931,163.2213,162.3443,163.2213,19572.0
2023-03-28 10:10:00,163.72,164.0,163.5,163.57,22803.0,163.1515,163.4305,162.9323,163.002,22803.0
2023-03-28 10:20:00,163.57,163.57,162.72,163.07,28217.0,163.002,163.002,162.155,162.5038,28217.0
2023-03-28 10:30:00,163.15,163.15,162.56,162.9,8700.0,162.5835,162.5835,161.9955,162.3344,8700.0
2023-03-28 10:40:00,162.81,163.17,162.77,162.86,13348.0,162.2447,162.6034,162.2048,162.2945,13348.0
2023-03-28 10:50:00,163.0,163.02,162.68,162.75,5300.0,162.434,162.4539,162.1151,162.1849,5300.0
2023-03-28 11:00:00,162.84,163.06,162.54,162.55,8758.0,162.2746,162.4938,161.9756,161.9856,8758.0
2023-03-28 11:10:00,162.65,162.95,162.59,162.82,7270.0,162.0852,162.3842,162.0254,162.2546,7270.0
2023-03-28 11:20:00,162.81,162.93,162.65,162.86,8891.0,162.2447,162.3643,162.0852,162.2945,8891.0
2023-03-28 11:30:00,162.86,163.0,162.75,162.96,14508.0,162.2945,162.434,162.1849,162.3942,14508.0
2023-03-28 11:40:00,162.96,163.18,162.93,163.11,5407.0,162.3942,162.6134,162.3643,162.5436,5407.0
2023-03-28 11:50:00,163.03,163.28,163.03,163.23,4570.0,162.4639,162.713,162.4639,162.6632,4570.0
2023-03-28 12:00:00,163.3,163.41,163.08,163.35,11498.0,162.733,162.8426,162.5137,162.7828,11498.0
2023-03-28 12:10:00,163.35,163.59,163.26,163.33,9116.0,162.7828,163.022,162.6931,162.7629,9116.0
2023-03-28 12:20:00,163.36,163.65,163.23,163.43,8152.0,162.7928,163.0818,162.6632,162.8625,8152.0
2023-03-28 12:30:00,163.48,163.53,163.25,163.47,7441.0,162.9123,162.9622,162.6831,162.9024,7441.0
2023-03-28 12:40:00,163.57,163.57,163.26,163.41,7642.0,163.002,163.002,162.6931,162.8426,7642.0
2023-03-28 12:50:00,163.43,163.43,162.99,163.21,9638.0,162.8625,162.8625,162.424,162.6433,9638.0
2023-03-28 13:00:00,163.3,163.37,163.01,163.08,8076.0,162.733,162.8027,162.444,162.5137,8076.0
2023-03-28 13:10:00,163.08,163.27,162.89,163.17,7343.0,162.5137,162.7031,162.3244,162.6034,7343.0
2023-03-28 13:20:00,163.07,163.17,162.98,163.11,8151.0,162.5038,162.6034,162.4141,162.5436,8151.0
2023-03-28 13:30:00,163.04,163.07,162.63,162.76,3774.0,162.4739,162.5038,162.0653,162.1948,3774.0
2023-03-28 13:40:00,162.75,162.86,162.45,162.49,4123.0,162.1849,162.2945,161.8859,161.9258,4123.0
2023-03-28 13:50:00,162.46,162.7,162.4,162.45,3594.0,161.8959,162.1351,161.8361,161.8859,3594.0
2023-03-28 14:00:00,162.59,162.84,162.5,162.5,5613.0,162.0254,162.2746,161.9358,161.9358,5613.0
2023-03-28 14:10:00,162.49,162.78,162.49,162.71,6207.0,161.9258,162.2148,161.9258,162.145,6207.0
2023-03-28 14:20:00,162.77,162.77,162.47,162.72,5632.0,162.2048,162.2048,161.9059,162.155,5632.0
2023-03-28 14:30:00,162.81,163.01,162.67,163.01,14158.0,162.2447,162.444,162.1052,162.444,14158.0
2023-03-28 14:40:00,163.0,163.29,162.99,163.09,6722.0,162.434,162.723,162.424,162.5237,6722.0
2023-03-28 14:50:00,163.13,163.21,162.91,163.1,8098.0,162.5636,162.6433,162.3443,162.5337,8098.0
2023-03-28 15:00:00,163.09,163.22,163.0,163.04,10573.0,162.5237,162.6533,162.434,162.4739,10573.0
2023-03-28 15:10:00,163.05,163.05,162.62,162.63,9946.0,162.4838,162.4838,162.0553,162.0653,9946.0
2023-03-28 15:20:00,162.78,162.86,162.54,162.71,15035.0,162.2148,162.2945,161.9756,162.145,15035.0
2023-03-28 15:30:00,162.64,163.0,162.58,162.77,15082.0,162.0753,162.434,162.0155,162.2048,15082.0
2023-03-28 15:40:00,162.78,163.23,162.78,162.94,36123.0,162.2148,162.6632,162.2148,162.3742,36123.0
2023-03-28 15:50:00,163.03,163.3,162.93,163.19,73734.0,162.4639,162.733,162.3643,162.6234,73734.0
2023-03-29 09:30:00,164.95,164.99,163.72,164.81,18334.0,164.3772,164.4171,163.1515,164.2377,18334.0
2023-03-29 09:40:00,165.0,165.31,164.81,165.0,12653.0,164.4271,164.736,164.2377,164.4271,12653.0
2023-03-29 09:50:00,164.98,165.3,164.8,164.8,1482.0,164.4071,164.726,164.2278,164.2278,1482.0
2023-03-29 10:00:00,164.73,164.89,164.37,164.37,7435.0,164.158,164.3175,163.7993,163.7993,7435.0
2023-03-29 10:10:00,164.26,164.73,163.9,164.73,2808.0,163.6896,164.158,163.3309,164.158,2808.0
2023-03-29 10:20:00,164.68,164.74,164.27,164.42,2585.0,164.1082,164.168,163.6996,163.8491,2585.0
2023-03-29 10:30:00,164.51,165.0,164.47,164.71,6724.0,163.9388,164.4271,163.8989,164.1381,6724.0
2023-03-29 10:40:00,164.52,164.54,164.12,164.21,5682.0,163.9487,163.9687,163.5501,163.6398,5682.0
2023-03-29 10:50:00,164.21,164.34,163.92,163.94,5368.0,163.6398,163.7694,163.3508,163.3708,5368.0
2023-03-29 11:00:00,163.94,164.2,163.94,164.02,6421.0,163.3708,163.6298,163.3708,163.4505,6421.0
2023-03-29 11:10:00,163.95,164.39,163.85,164.0,19321.0,163.3807,163.8192,163.2811,163.4305,19321.0
2023-03-29 11:20:00,164.12,164.36,164.07,164.16,5523.0,163.5501,163.7893,163.5003,163.59,5523.0
2023-03-29 11:30:00,164.06,164.36,163.99,164.28,5586.0,163.4903,163.7893,163.4206,163.7096,5586.0
2023-03-29 11:40:00,164.33,164.48,164.27,164.34,4290.0,163.7594,163.9089,163.6996,163.7694,4290.0
2023-03-29 11:50:00,164.3,164.81,164.3,164.81,7883.0,163.7295,164.2377,163.7295,164.2377,7883.0
2023-03-29 12:00:00,164.92,164.93,164.64,164.65,7714.0,164.3473,164.3573,164.0683,164.0783,7714.0
2023-03-29 12:10:00,164.8,165.12,164.71,165.12,9367.0,164.2278,164.5467,164.1381,164.5467,9367.0
2023-03-29 12:20:00,165.12,165.3,165.11,165.27,8610.0,164.5467,164.726,164.5367,164.6961,8610.0
2023-03-29 12:30:00,165.32,165.44,164.79,164.91,7997.0,164.746,164.8655,164.2178,164.3374,7997.0
2023-03-29 12:40:00,164.9,164.91,164.7,164.71,2987.0,164.3274,164.3374,164.1281,164.1381,2987.0
2023-03-29 12:50:00,164.66,164.95,164.66,164.72,2050.0,164.0883,164.3772,164.0883,164.148,2050.0
2023-03-29 13:00:00,164.66,165.01,164.66,164.95,2555.0,164.0883,164.437,164.0883,164.3772,2555.0
2023-03-29 13:10:00,164.88,164.92,164.82,164.89,1784.0,164.3075,164.3473,164.2477,164.3175,1784.0
2023-03-29 13:20:00,164.83,164.93,164.76,164.92,2751.0,164.2577,164.3573,164.1879,164.3473,2751.0
2023-03-29 13:30:00,164.89,164.91,164.5,164.58,4608.0,164.3175,164.3374,163.9288,164.0085,4608.0
2023-03-29 13:40:00,164.69,164.77,164.58,164.68,2046.0,164.1181,164.1979,164.0085,164.1082,2046.0
2023-03-29 13:50:00,164.73,164.73,164.41,164.41,10835.0,164.158,164.158,163.8391,163.8391,10835.0
2023-03-29 14:00:00,164.5,164.59,164.38,164.59,2860.0,163.9288,164.0185,163.8092,164.0185,2860.0
2023-03-29 14:10:00,164.63,164.65,164.32,164.42,3528.0,164.0584,164.0783,163.7494,163.8491,3528.0
2023-03-29 14:20:00,164.39,164.44,164.24,164.33,5996.0,163.8192,163.869,163.6697,163.7594,5996.0
2023-03-29 14:30:00,164.41,164.58,164.37,164.58,2718.0,163.8391,164.0085,163.7993,164.0085,2718.0
2023-03-29 14:40:00,164.61,165.01,164.56,164.97,7201.0,164.0384,164.437,163.9886,164.3972,7201.0
2023-03-29 14:50:00,164.98,165.33,164.83,165.32,10805.0,164.4071,164.7559,164.2577,164.746,10805.0
2023-03-29 15:00:00,165.27,165.32,164.99,165.2,8189.0,164.6961,164.746,164.4171,164.6264,8189.0
2023-03-29 15:10:00,165.23,165.43,165.07,165.43,6255.0,164.6563,164.8556,164.4968,164.8556,6255.0
2023-03-29 15:20:00,165.39,165.43,165.18,165.24,14616.0,164.8157,164.8556,164.6064,164.6662,14616.0
2023-03-29 15:30:00,165.14,165.14,164.71,164.87,13451.0,164.5666,164.5666,164.1381,164.2975,13451.0
2023-03-29 15:40:00,164.87,165.43,164.87,165.43,10158.0,164.2975,164.8556,164.2975,164.8556,10158.0
2023-03-29 15:50:00,165.38,165.5,165.22,165.46,41215.0,164.8058,164.9253,164.6463,164.8855,41215.0
2023-03-30 09:30:00,166.85,166.85,165.48,166.21,12570.0,166.2706,166.2706,164.9054,165.6329,12570.0
2023-03-30 09:40:00,166.21,167.22,166.15,167.11,20921.0,165.6329,166.6394,165.5731,166.5297,20921.0
2023-03-30 09:50:00,167.11,167.22,166.84,167.0,20891.0,166.5297,166.6394,166.2607,166.4201,20891.0
2023-03-30 10:00:00,167.04,167.21,165.82,165.99,8152.0,166.46,166.6294,165.2442,165.4136,8152.0
2023-03-30 10:10:00,166.0,166.26,165.88,166.14,16459.0,165.4236,165.6827,165.304,165.5631,16459.0
2023-03-30 10:20:00,166.18,166.19,165.59,165.82,14426.0,165.603,165.6129,165.015,165.2442,14426.0
2023-03-30 10:30:00,165.8,166.26,165.64,166.07,32073.0,165.2243,165.6827,165.0648,165.4934,32073.0
2023-03-30 10:40:00,166.07,166.77,166.07,166.48,7653.0,165.4934,166.1909,165.4934,165.9019,7653.0
2023-03-30 10:50:00,166.5,166.61,166.15,166.22,6212.0,165.9219,166.0315,165.5731,165.6428,6212.0
2023-03-30 11:00:00,166.33,166.43,166.18,166.23,3565.0,165.7525,165.8521,165.603,165.6528,3565.0
2023-03-30 11:10:00,166.21,166.3,165.67,165.91,10041.0,165.6329,165.7226,165.0947,165.3339,10041.0
2023-03-30 11:20:00,166.0,166.23,166.0,166.02,7627.0,165.4236,165.6528,165.4236,165.4435,7627.0
2023-03-30 11:30:00,166.11,166.16,165.85,165.87,6808.0,165.5332,165.583,165.2741,165.294,6808.0
2023-03-30 11:40:00,165.92,166.23,165.8,165.83,7371.0,165.3439,165.6528,165.2243,165.2542,7371.0
2023-03-30 11:50:00,165.85,166.19,165.85,165.87,7017.0,165.2741,165.6129,165.2741,165.294,7017.0
2023-03-30 12:00:00,165.83,165.91,165.55,165.86,5136.0,165.2542,165.3339,164.9752,165.2841,5136.0
2023-03-30 12:10:00,165.79,165.87,165.65,165.81,6278.0,165.2143,165.294,165.0748,165.2343,6278.0
2023-03-30 12:20:00,165.73,165.98,165.73,165.93,2921.0,165.1545,165.4037,165.1545,165.3538,2921.0
2023-03-30 12:30:00,165.88,165.97,165.64,165.65,3571.0,165.304,165.3937,165.0648,165.0748,3571.0
2023-03-30 12:40:00,165.64,165.8,165.63,165.71,2579.0,165.0648,165.2243,165.0549,165.1346,2579.0
2023-03-30 12:50:00,165.72,165.86,165.68,165.69,4925.0,165.1446,165.2841,165.1047,165.1147,4925.0
2023-03-30 13:00:00,165.82,166.06,165.82,165.92,2904.0,165.2442,165.4834,165.2442,165.3439,2904.0
2023-03-30 13:10:00,165.94,166.11,165.85,165.92,3629.0,165.3638,165.5332,165.2741,165.3439,3629.0
2023-03-30 13:20:00,166.0,166.06,165.87,166.03,7518.0,165.4236,165.4834,165.294,165.4535,7518.0
2023-03-30 13:30:00,165.95,165.96,165.71,165.81,5554.0,165.3738,165.3837,165.1346,165.2343,5554.0
2023-03-30 13:40:00,165.81,165.9,165.73,165.89,3244.0,165.2343,165.3239,165.1545,165.314,3244.0
2023-03-30 13:50:00,165.9,166.01,165.79,165.94,5344.0,165.3239,165.4336,165.2143,165.3638,5344.0
2023-03-30 14:00:00,165.93,166.49,165.93,166.48,6507.0,165.3538,165.9119,165.3538,165.9019,6507.0
2023-03-30 14:10:00,166.44,166.56,166.32,166.52,8554.0,165.8621,165.9817,165.7425,165.9418,8554.0
2023-03-30 14:20:00,166.53,166.74,166.41,166.41,9664.0,165.9518,166.161,165.8322,165.8322,9664.0
2023-03-30 14:30:00,166.38,166.6,166.2,166.42,5202.0,165.8023,166.0215,165.6229,165.8421,5202.0
2023-03-30 14:40:00,166.42,166.47,166.26,166.47,3621.0,165.8421,165.892,165.6827,165.892,3621.0
2023-03-30 14:50:00,166.54,166.64,166.47,166.63,5591.0,165.9617,166.0614,165.892,166.0514,5591.0
2023-03-30 15:00:00,166.63,166.63,166.25,166.32,8035.0,166.0514,166.0514,165.6727,165.7425,8035.0
2023-03-30 15:10:00,166.32,166.59,166.32,166.5,5333.0,165.7425,166.0115,165.7425,165.9219,5333.0
2023-03-30 15:20:00,166.55,166.6,166.4,166.4,5992.0,165.9717,166.0215,165.8222,165.8222,5992.0
2023-03-30 15:30:00,166.4,166.52,166.25,166.25,9611.0,165.8222,165.9418,165.6727,165.6727,9611.0
2023-03-30 15:40:00,166.3,166.3,165.99,166.1,12344.0,165.7226,165.7226,165.4136,165.5233,12344.0
2023-03-30 15:50:00,166.1,166.62,166.1,166.53,48403.0,165.5233,166.0414,165.5233,165.9518,48403.0
2023-03-31 09:30:00,167.0,167.37,166.76,167.0,17728.0,166.4201,166.7888,166.181,166.4201,17728.0
2023-03-31 09:40:00,166.88,167.73,166.87,167.55,9791.0,166.3005,167.1476,166.2906,166.9682,9791.0
2023-03-31 09:50:00,167.56,167.56,166.77,166.77,4361.0,166.9782,166.9782,166.1909,166.1909,4361.0
2023-03-31 10:00:00,166.71,167.07,166.45,166.45,7733.0,166.1311,166.4899,165.872,165.872,7733.0
2023-03-31 10:10:00,166.4,166.57,166.26,166.37,6849.0,165.8222,165.9916,165.6827,165.7923,6849.0
2023-03-31 10:20:00,166.28,166.97,166.16,166.76,8759.0,165.7026,166.3902,165.583,166.181,8759.0
2023-03-31 10:30:00,166.63,167.09,166.58,166.92,12806.0,166.0514,166.5098,166.0016,166.3404,12806.0
2023-03-31 10:40:00,166.97,167.57,166.82,167.57,8201.0,166.3902,166.9881,166.2408,166.9881,8201.0
2023-03-31 10:50:00,167.49,167.52,166.91,167.17,9206.0,166.9084,166.9383,166.3304,166.5895,9206.0
2023-03-31 11:00:00,167.14,167.27,166.99,167.02,4887.0,166.5596,166.6892,166.4102,166.4401,4887.0
2023-03-31 11:10:00,167.02,167.31,167.02,167.27,3629.0,166.4401,166.729,166.4401,166.6892,3629.0
2023-03-31 11:20:00,167.28,167.58,166.96,166.96,7053.0,166.6992,166.9981,166.3803,166.3803,7053.0
2023-03-31 11:30:00,167.0,167.2,166.76,166.98,9266.0,166.4201,166.6194,166.181,166.4002,9266.0
2023-03-31 11:40:00,166.89,167.16,166.89,167.13,8376.0,166.3105,166.5796,166.3105,166.5497,8376.0
2023-03-31 11:50:00,167.22,167.27,166.89,167.05,11189.0,166.6394,166.6892,166.3105,166.47,11189.0
2023-03-31 12:00:00,167.03,167.51,166.91,167.51,4850.0,166.45,166.9284,166.3304,166.9284,4850.0
2023-03-31 12:10:00,167.61,167.73,167.45,167.62,4397.0,167.028,167.1476,166.8686,167.038,4397.0
2023-03-31 12:20:00,167.64,167.64,166.96,167.19,5269.0,167.0579,167.0579,166.3803,166.6095,5269.0
2023-03-31 12:30:00,167.19,167.25,166.5,166.63,17891.0,166.6095,166.6693,165.9219,166.0514,17891.0
2023-03-31 12:40:00,166.59,166.84,166.37,166.68,14877.0,166.0115,166.2607,165.7923,166.1012,14877.0
2023-03-31 12:50:00,166.68,166.91,166.68,166.89,7757.0,166.1012,166.3304,166.1012,166.3105,7757.0
2023-03-31 13:00:00,166.68,166.92,166.62,166.92,3078.0,166.1012,166.3404,166.0414,166.3404,3078.0
2023-03-31 13:10:00,166.72,166.72,166.54,166.54,2051.0,166.1411,166.1411,165.9617,165.9617,2051.0
2023-03-31 13:20:00,166.57,166.57,166.21,166.22,3382.0,165.9916,165.9916,165.6329,165.6428,3382.0
2023-03-31 13:30:00,166.2,166.22,166.05,166.09,9074.0,165.6229,165.6428,165.4734,165.5133,9074.0
2023-03-31 13:40:00,166.09,166.16,165.82,165.89,7848.0,165.5133,165.583,165.2442,165.314,7848.0
2023-03-31 13:50:00,165.9,166.16,165.86,165.97,5501.0,165.3239,165.583,165.2841,165.3937,5501.0
2023-03-31 14:00:00,165.92,166.12,165.61,165.95,9418.0,165.3439,165.5432,165.035,165.3738,9418.0
2023-03-31 14:10:00,165.97,166.13,165.9,166.02,4022.0,165.3937,165.5531,165.3239,165.4435,4022.0
2023-03-31 14:20:00,165.99,165.99,165.62,165.78,5043.0,165.4136,165.4136,165.0449,165.2044,5043.0
2023-03-31 14:30:00,165.74,165.84,165.56,165.64,6837.0,165.1645,165.2642,164.9851,165.0648,6837.0
2023-03-31 14:40:00,165.67,166.17,165.66,165.97,5025.0,165.0947,165.593,165.0848,165.3937,5025.0
2023-03-31 14:50:00,165.93,166.09,165.72,165.75,26741.0,165.3538,165.5133,165.1446,165.1745,26741.0
2023-03-31 15:00:00,165.75,166.38,165.73,166.07,7235.0,165.1745,165.8023,165.1545,165.4934,7235.0
2023-03-31 15:10:00,166.13,166.37,166.05,166.37,6825.0,165.5531,165.7923,165.4734,165.7923,6825.0
2023-03-31 15:20:00,166.41,166.6,166.37,166.5,7781.0,165.8322,166.0215,165.7923,165.9219,7781.0
2023-03-31 15:30:00,166.52,166.6,166.05,166.18,11030.0,165.9418,166.0215,165.4734,165.603,11030.0
2023-03-31 15:40:00,166.13,166.21,165.9,166.18,18075.0,165.5531,165.6329,165.3239,165.603,18075.0
2023-03-31 15:50:00,166.21,166.92,166.09,166.59,72068.0,165.6329,166.3404,165.5133,166.0115,72068.0
2023-04-03 09:30:00,166.88,167.49,166.31,166.72,23480.0,166.3005,166.9084,165.7325,166.1411,23480.0
2023-04-03 09:40:00,166.65,167.16,166.26,166.87,8176.0,166.0713,166.5796,165.6827,166.2906,8176.0
2023-04-03 09:50:00,166.71,167.22,166.55,166.74,5217.0,166.1311,166.6394,165.9717,166.161,5217.0
2023-04-03 10:00:00,166.64,166.8,166.3,166.59,5385.0,166.0614,166.2208,165.7226,166.0115,5385.0
2023-04-03 10:10:00,166.58,166.58,165.96,166.32,16587.0,166.0016,166.0016,165.3837,165.7425,16587.0
2023-04-03 10:20:00,166.36,166.36,165.72,165.99,12606.0,165.7823,165.7823,165.1446,165.4136,12606.0
2023-04-03 10:30:00,166.0,166.09,165.0,165.01,13152.0,165.4236,165.5133,164.4271,164.437,13152.0
2023-04-03 10:40:00,165.0,165.16,164.58,164.58,12344.0,164.4271,164.5865,164.0085,164.0085,12344.0
2023-04-03 10:50:00,164.55,164.57,164.09,164.09,8870.0,163.9786,163.9986,163.5202,163.5202,8870.0
2023-04-03 11:00:00,164.04,164.22,163.92,164.21,8393.0,163.4704,163.6498,163.3508,163.6398,8393.0
2023-04-03 11:10:00,164.22,165.26,164.22,165.26,16460.0,163.6498,164.6862,163.6498,164.6862,16460.0
2023-04-03 11:20:00,165.26,165.49,164.98,165.49,14454.0,164.6862,164.9154,164.4071,164.9154,14454.0
2023-04-03 11:30:00,165.49,165.72,165.4,165.62,4698.0,164.9154,165.1446,164.8257,165.0449,4698.0
2023-04-03 11:40:00,165.64,165.75,165.36,165.44,4358.0,165.0648,165.1745,164.7858,164.8655,4358.0
2023-04-03 11:50:00,165.4,165.85,165.12,165.85,12617.0,164.8257,165.2741,164.5467,165.2741,12617.0
2023-04-03 12:00:00,165.78,166.5,165.74,166.47,8449.0,165.2044,165.9219,165.1645,165.892,8449.0
2023-04-03 12:10:00,166.45,166.53,166.31,166.37,2243.0,165.872,165.9518,165.7325,165.7923,2243.0
2023-04-03 12:20:00,166.41,166.55,166.16,166.37,5248.0,165.8322,165.9717,165.583,165.7923,5248.0
2023-04-03 12:30:00,166.26,166.44,166.24,166.31,2201.0,165.6827,165.8621,165.6628,165.7325,2201.0
2023-04-03 12:40:00,166.34,166.51,166.32,166.43,1602.0,165.7624,165.9318,165.7425,165.8521,1602.0
2023-04-03 12:50:00,166.36,166.36,165.4,165.58,19588.0,165.7823,165.7823,164.8257,165.0051,19588.0
2023-04-03 13:00:00,165.59,165.62,165.4,165.57,9493.0,165.015,165.0449,164.8257,164.9951,9493.0
2023-04-03 13:10:00,165.63,166.23,165.5,166.21,6161.0,165.0549,165.6528,164.9253,165.6329,6161.0
2023-04-03 13:20:00,166.08,166.09,165.74,165.74,2575.0,165.5033,165.5133,165.1645,165.1645,2575.0
2023-04-03 13:30:00,165.78,165.78,165.52,165.52,2024.0,165.2044,165.2044,164.9453,164.9453,2024.0
2023-04-03 13:40:00,165.5,165.56,165.3,165.56,2206.0,164.9253,164.9851,164.726,164.9851,2206.0
2023-04-03 13:50:00,165.6,165.6,165.32,165.49,2692.0,165.025,165.025,164.746,164.9154,2692.0
2023-04-03 14:00:00,165.44,165.54,165.3,165.48,4219.0,164.8655,164.9652,164.726,164.9054,4219.0
2023-04-03 14:10:00,165.4,165.63,165.39,165.43,2747.0,164.8257,165.0549,164.8157,164.8556,2747.0
2023-04-03 14:20:00,165.4,165.83,165.33,165.83,3395.0,164.8257,165.2542,164.7559,165.2542,3395.0
2023-04-03 14:30:00,165.67,165.85,165.67,165.85,6711.0,165.0947,165.2741,165.0947,165.2741,6711.0
2023-04-03 14:40:00,165.86,166.14,165.7,165.95,10941.0,165.2841,165.5631,165.1246,165.3738,10941.0
2023-04-03 14:50:00,165.94,165.94,165.78,165.78,1608.0,165.3638,165.3638,165.2044,165.2044,1608.0
2023-04-03 15:00:00,165.94,166.13,165.81,165.9,3249.0,165.3638,165.5531,165.2343,165.3239,3249.0
2023-04-03 15:10:00,165.86,165.99,165.85,165.93,3867.0,165.2841,165.4136,165.2741,165.3538,3867.0
2023-04-03 15:20:00,165.97,166.07,165.88,166.01,12168.0,165.3937,165.4934,165.304,165.4336,12168.0
2023-04-03 15:30:00,165.99,166.11,165.91,165.94,8694.0,165.4136,165.5332,165.3339,165.3638,8694.0
2023-04-03 15:40:00,165.9,165.9,165.62,165.73,15522.0,165.3239,165.3239,165.0449,165.1545,15522.0
2023-04-03 15:50:00,165.65,165.88,165.41,165.77,35432.0,165.0748,165.304,164.8356,165.1944,35432.0
2023-04-04 09:30:00,166.35,166.89,165.64,166.72,31214.0,165.7724,166.3105,165.0648,166.1411,31214.0
2023-04-04 09:40:00,166.57,166.79,166.29,166.5,14984.0,165.9916,166.2109,165.7126,165.9219,14984.0
2023-04-04 09:50:00,166.5,166.55,165.88,166.01,11702.0,165.9219,165.9717,165.304,165.4336,11702.0
2023-04-04 10:00:00,165.69,166.43,165.69,165.83,9693.0,165.1147,165.8521,165.1147,165.2542,9693.0
2023-04-04 10:10:00,165.67,165.85,164.96,164.96,6478.0,165.0947,165.2741,164.3872,164.3872,6478.0
2023-04-04 10:20:00,164.98,165.07,164.03,164.29,9284.0,164.4071,164.4968,163.4604,163.7195,9284.0
2023-04-04 10:30:00,164.18,164.58,163.54,163.6,9279.0,163.6099,164.0085,162.9721,163.0319,9279.0
2023-04-04 10:40:00,163.6,163.92,163.16,163.18,18877.0,163.0319,163.3508,162.5935,162.6134,18877.0
2023-04-04 10:50:00,163.18,163.27,162.84,162.84,9340.0,162.6134,162.7031,162.2746,162.2746,9340.0
2023-04-04 11:00:00,162.85,163.18,162.8,163.17,5222.0,162.2845,162.6134,162.2347,162.6034,5222.0
2023-04-04 11:10:00,163.21,163.23,162.89,162.89,7185.0,162.6433,162.6632,162.3244,162.3244,7185.0
2023-04-04 11:20:00,163.04,163.63,163.04,163.63,6807.0,162.4739,163.0618,162.4739,163.0618,6807.0
2023-04-04 11:30:00,163.62,163.62,163.02,163.17,4687.0,163.0519,163.0519,162.4539,162.6034,4687.0
2023-04-04 11:40:00,163.03,163.2,162.88,162.99,6557.0,162.4639,162.6333,162.3144,162.424,6557.0
2023-04-04 11:50:00,162.73,162.73,162.29,162.49,15262.0,162.165,162.165,161.7265,161.9258,15262.0
2023-04-04 12:00:00,162.56,162.71,161.89,161.91,6199.0,161.9955,162.145,161.3279,161.3478,6199.0
2023-04-04 12:10:00,161.91,162.36,161.91,162.3,4797.0,161.3478,161.7962,161.3478,161.7364,4797.0
2023-04-04 12:20:00,162.25,162.43,162.06,162.43,31172.0,161.6866,161.866,161.4973,161.866,31172.0
2023-04-04 12:30:00,162.51,162.56,162.28,162.56,4851.0,161.9457,161.9955,161.7165,161.9955,4851.0
2023-04-04 12:40:00,162.6,162.74,162.58,162.6,4077.0,162.0354,162.1749,162.0155,162.0354,4077.0
2023-04-04 12:50:00,162.62,162.74,162.45,162.71,2993.0,162.0553,162.1749,161.8859,162.145,2993.0
2023-04-04 13:00:00,162.63,162.96,162.45,162.95,7870.0,162.0653,162.3942,161.8859,162.3842,7870.0
2023-04-04 13:10:00,162.94,163.11,162.84,162.98,9298.0,162.3742,162.5436,162.2746,162.4141,9298.0
2023-04-04 13:20:00,163.07,163.38,163.06,163.32,2813.0,162.5038,162.8127,162.4938,162.7529,2813.0
2023-04-04 13:30:00,163.38,163.64,163.38,163.52,5953.0,162.8127,163.0718,162.8127,162.9522,5953.0
2023-04-04 13:40:00,163.5,163.55,163.0,163.16,5822.0,162.9323,162.9821,162.434,162.5935,5822.0
2023-04-04 13:50:00,163.22,163.38,163.07,163.24,16584.0,162.6533,162.8127,162.5038,162.6732,16584.0
2023-04-04 14:00:00,163.09,163.38,163.03,163.27,5894.0,162.5237,162.8127,162.4639,162.7031,5894.0
2023-04-04 14:10:00,163.29,163.57,163.28,163.29,4708.0,162.723,163.002,162.713,162.723,4708.0
2023-04-04 14:20:00,163.28,163.28,162.9,162.9,5982.0,162.713,162.713,162.3344,162.3344,5982.0
2023-04-04 14:30:00,162.89,163.06,162.78,163.06,4886.0,162.3244,162.4938,162.2148,162.4938,4886.0
2023-04-04 14:40:00,163.15,163.45,163.1,163.36,10213.0,162.5835,162.8825,162.5337,162.7928,10213.0
2023-04-04 14:50:00,163.44,163.55,163.17,163.18,7622.0,162.8725,162.9821,162.6034,162.6134,7622.0
2023-04-04 15:00:00,163.11,163.3,163.07,163.21,7619.0,162.5436,162.733,162.5038,162.6433,7619.0
2023-04-04 15:10:00,163.15,163.2,162.91,163.14,7531.0,162.5835,162.6333,162.3443,162.5735,7531.0
2023-04-04 15:20:00,163.14,163.14,162.77,162.81,13339.0,162.5735,162.5735,162.2048,162.2447,13339.0
2023-04-04 15:30:00,162.81,162.85,162.38,162.55,15478.0,162.2447,162.2845,161.8162,161.9856,15478.0
2023-04-04 15:40:00,162.45,162.66,162.17,162.42,30260.0,161.8859,162.0952,161.6069,161.856,30260.0
2023-04-04 15:50:00,162.5,162.85,162.49,162.65,72108.0,161.9358,162.2845,161.9258,162.0852,72108.0
2023-04-05 09:30:00,161.64,161.83,160.68,161.55,21295.0,161.0787,161.2681,160.1221,160.989,21295.0
2023-04-05 09:40:00,161.62,161.74,161.15,161.67,10143.0,161.0588,161.1784,160.5904,161.1086,10143.0
2023-04-05 09:50:00,161.65,161.67,161.15,161.52,5736.0,161.0887,161.1086,160.5904,160.9592,5736.0
2023-04-05 10:00:00,161.34,161.34,160.0,160.34,13431.0,160.7798,160.7798,159.4444,159.7833,13431.0
2023-04-05 10:10:00,160.4,160.56,159.33,159.33,58315.0,159.843,160.0025,158.7768,158.7768,58315.0
2023-04-05 10:20:00,159.43,160.28,159.16,159.3,15863.0,158.8764,159.7235,158.6073,158.7469,15863.0
2023-04-05 10:30:00,159.27,160.16,159.27,160.09,11840.0,158.717,159.6039,158.717,159.5341,11840.0
2023-04-05 10:40:00,160.01,160.05,159.37,159.67,23342.0,159.4544,159.4943,158.8166,159.1156,23342.0
2023-04-05 10:50:00,159.76,159.99,159.42,159.42,7846.0,159.2053,159.4345,158.8664,158.8664,7846.0
2023-04-05 11:00:00,159.45,159.78,159.3,159.57,6841.0,158.8963,159.2252,158.7469,159.0159,6841.0
2023-04-05 11:10:00,159.66,159.87,159.12,159.12,10902.0,159.1056,159.3149,158.5675,158.5675,10902.0
2023-04-05 11:20:00,159.18,159.42,158.86,158.91,10932.0,158.6273,158.8664,158.3084,158.3582,10932.0
2023-04-05 11:30:00,158.99,159.69,158.99,159.37,5225.0,158.4379,159.1355,158.4379,158.8166,5225.0
2023-04-05 11:40:00,159.45,159.66,159.33,159.33,7946.0,158.8963,159.1056,158.7768,158.7768,7946.0
2023-04-05 11:50:00,159.33,159.37,158.88,159.1,10962.0,158.7768,158.8166,158.3283,158.5476,10962.0
2023-04-05 12:00:00,159.13,159.27,158.85,158.85,25758.0,158.5775,158.717,158.2984,158.2984,25758.0
2023-04-05 12:10:00,158.91,159.03,158.69,158.82,4099.0,158.3582,158.4778,158.139,158.2685,4099.0
2023-04-05 12:20:00,158.93,159.04,158.29,158.62,7458.0,158.3781,158.4878,157.7404,158.0692,7458.0
2023-04-05 12:30:00,158.6,158.6,158.24,158.31,5582.0,158.0493,158.0493,157.6905,157.7603,5582.0
2023-04-05 12:40:00,158.09,158.27,157.95,158.03,9418.0,157.5411,157.7204,157.4016,157.4813,9418.0
2023-04-05 12:50:00,157.99,158.12,157.94,158.0,11410.0,157.4414,157.571,157.3916,157.4514,11410.0
2023-04-05 13:00:00,158.05,158.64,157.91,158.4,19264.0,157.5012,158.0892,157.3617,157.85,19264.0
2023-04-05 13:10:00,158.4,158.96,158.39,158.9,9461.0,157.85,158.408,157.84,158.3483,9461.0
2023-04-05 13:20:00,158.96,159.8,158.84,159.23,19374.0,158.408,159.2451,158.2885,158.6771,19374.0
2023-04-05 13:30:00,159.28,159.28,158.64,158.69,4524.0,158.7269,158.7269,158.0892,158.139,4524.0
2023-04-05 13:40:00,158.62,159.22,158.62,159.0,39322.0,158.0692,158.6671,158.0692,158.4479,39322.0
2023-04-05 13:50:00,159.02,159.51,159.02,159.5,7780.0,158.4678,158.9561,158.4678,158.9462,7780.0
2023-04-05 14:00:00,159.53,159.83,159.42,159.52,8278.0,158.9761,159.275,158.8664,158.9661,8278.0
2023-04-05 14:10:00,159.43,159.45,159.11,159.32,1701.0,158.8764,158.8963,158.5575,158.7668,1701.0
2023-04-05 14:20:00,159.26,159.66,159.06,159.54,7560.0,158.707,159.1056,158.5077,158.986,7560.0
2023-04-05 14:30:00,159.55,159.8,159.53,159.67,9095.0,158.996,159.2451,158.9761,159.1156,9095.0
2023-04-05 14:40:00,159.73,159.73,159.39,159.39,9037.0,159.1754,159.1754,158.8366,158.8366,9037.0
2023-04-05 14:50:00,159.38,159.64,159.37,159.53,10421.0,158.8266,159.0857,158.8166,158.9761,10421.0
2023-04-05 15:00:00,159.5,159.63,159.41,159.47,15744.0,158.9462,159.0757,158.8565,158.9163,15744.0
2023-04-05 15:10:00,159.3,159.83,159.19,159.79,25387.0,158.7469,159.275,158.6372,159.2352,25387.0
2023-04-05 15:20:00,159.75,159.88,159.62,159.82,16300.0,159.1953,159.3248,159.0658,159.2651,16300.0
2023-04-05 15:30:00,159.85,160.07,159.77,159.78,21963.0,159.295,159.5142,159.2152,159.2252,21963.0
2023-04-05 15:40:00,159.8,159.95,159.61,159.66,17869.0,159.2451,159.3946,159.0558,159.1056,17869.0
2023-04-05 15:50:00,159.68,159.91,159.63,159.91,83557.0,159.1255,159.3547,159.0757,159.3547,83557.0
2023-04-06 09:30:00,159.21,160.41,159.07,159.9,13492.0,158.7369,159.9334,158.5974,159.4249,13492.0
2023-04-06 09:40:00,159.93,160.35,159.41,160.21,6909.0,159.4548,159.8736,158.9363,159.734,6909.0
2023-04-06 09:50:00,160.21,160.28,159.56,160.0,16839.0,159.734,159.8038,159.0859,159.5246,16839.0
2023-04-06 10:00:00,159.74,160.49,159.73,160.37,11831.0,159.2654,160.0131,159.2554,159.8935,11831.0
2023-04-06 10:10:00,160.37,161.11,160.31,161.11,16877.0,159.8935,160.6313,159.8337,160.6313,16877.0
2023-04-06 10:20:00,161.08,161.08,160.71,160.94,10218.0,160.6014,160.6014,160.2325,160.4618,10218.0
2023-04-06 10:30:00,160.86,160.92,160.13,160.16,3759.0,160.382,160.4419,159.6542,159.6841,3759.0
2023-04-06 10:40:00,159.87,160.18,159.43,160.12,5859.0,159.395,159.7041,158.9563,159.6442,5859.0
2023-04-06 10:50:00,160.05,160.11,159.79,160.05,2402.0,159.5744,159.6343,159.3152,159.5744,2402.0
2023-04-06 11:00:00,160.11,160.34,159.98,160.34,2420.0,159.6343,159.8636,159.5046,159.8636,2420.0
2023-04-06 11:10:00,160.34,160.48,160.15,160.23,4522.0,159.8636,160.0032,159.6741,159.7539,4522.0
2023-04-06 11:20:00,160.13,160.19,159.95,159.95,3497.0,159.6542,159.714,159.4747,159.4747,3497.0
2023-04-06 11:30:00,159.89,160.07,159.86,159.96,3837.0,159.4149,159.5944,159.385,159.4847,3837.0
2023-04-06 11:40:00,159.88,160.45,159.87,160.39,6495.0,159.4049,159.9733,159.395,159.9134,6495.0
2023-04-06 11:50:00,160.31,160.51,160.14,160.26,3705.0,159.8337,160.0331,159.6642,159.7838,3705.0
2023-04-06 12:00:00,160.44,160.55,160.3,160.47,3089.0,159.9633,160.073,159.8237,159.9932,3089.0
2023-04-06 12:10:00,160.48,160.5,160.3,160.42,4849.0,160.0032,160.0231,159.8237,159.9433,4849.0
2023-04-06 12:20:00,160.39,160.42,160.19,160.2,2065.0,159.9134,159.9433,159.714,159.724,2065.0
2023-04-06 12:30:00,160.27,160.71,160.27,160.52,5309.0,159.7938,160.2325,159.7938,160.043,5309.0
2023-04-06 12:40:00,160.52,160.67,160.33,160.33,6071.0,160.043,160.1926,159.8536,159.8536,6071.0
2023-04-06 12:50:00,160.28,160.53,160.28,160.38,3137.0,159.8038,160.053,159.8038,159.9035,3137.0
2023-04-06 13:00:00,160.4,160.47,160.22,160.28,7755.0,159.9234,159.9932,159.7439,159.8038,7755.0
2023-04-06 13:10:00,160.27,160.29,160.0,160.12,7659.0,159.7938,159.8137,159.5246,159.6442,7659.0
2023-04-06 13:20:00,160.19,160.27,159.95,159.95,4080.0,159.714,159.7938,159.4747,159.4747,4080.0
2023-04-06 13:30:00,160.03,160.05,159.88,159.92,16505.0,159.5545,159.5744,159.4049,159.4448,16505.0
2023-04-06 13:40:00,159.85,159.97,159.49,159.49,3011.0,159.375,159.4947,159.0161,159.0161,3011.0
2023-04-06 13:50:00,159.46,159.58,159.26,159.31,9114.0,158.9862,159.1058,158.7868,158.8366,9114.0
2023-04-06 14:00:00,159.27,159.78,159.27,159.78,3500.0,158.7968,159.3052,158.7968,159.3052,3500.0
2023-04-06 14:10:00,159.71,159.82,159.62,159.82,2352.0,159.2355,159.3451,159.1457,159.3451,2352.0
2023-04-06 14:20:00,159.77,160.2,159.75,160.19,3203.0,159.2953,159.724,159.2753,159.714,3203.0
2023-04-06 14:30:00,160.2,160.29,160.01,160.03,4236.0,159.724,159.8137,159.5346,159.5545,4236.0
2023-04-06 14:40:00,159.89,160.18,159.89,159.98,9056.0,159.4149,159.7041,159.4149,159.5046,9056.0
2023-04-06 14:50:00,160.05,160.08,159.9,160.03,26613.0,159.5744,159.6044,159.4249,159.5545,26613.0
2023-04-06 15:00:00,160.02,160.1,159.91,160.0,3775.0,159.5445,159.6243,159.4349,159.5246,3775.0
2023-04-06 15:10:00,160.08,160.11,159.78,159.86,5010.0,159.6044,159.6343,159.3052,159.385,5010.0
2023-04-06 15:20:00,159.86,159.98,159.62,159.74,6037.0,159.385,159.5046,159.1457,159.2654,6037.0
2023-04-06 15:30:00,159.75,159.89,159.62,159.77,6335.0,159.2753,159.4149,159.1457,159.2953,6335.0
2023-04-06 15:40:00,159.76,159.76,159.59,159.73,5984.0,159.2853,159.2853,159.1158,159.2554,5984.0
2023-04-06 15:50:00,159.71,159.75,159.08,159.27,89172.0,159.2355,159.2753,158.6073,158.7968,89172.0
2023-04-10 09:30:00,158.33,159.89,158.18,159.89,20694.0,157.8596,159.4149,157.71,159.4149,20694.0
2023-04-10 09:40:00,160.0,160.16,159.82,159.9,13114.0,159.5246,159.6841,159.3451,159.4249,13114.0
2023-04-10 09:50:00,159.87,160.24,159.7,159.71,6681.0,159.395,159.7639,159.2255,159.2355,6681.0
2023-04-10 10:00:00,159.61,160.25,159.53,160.2,12504.0,159.1357,159.7738,159.056,159.724,12504.0
2023-04-10 10:10:00,160.14,160.37,160.02,160.05,19095.0,159.6642,159.8935,159.5445,159.5744,19095.0
2023-04-10 10:20:00,159.98,160.19,159.86,160.0,21227.0,159.5046,159.714,159.385,159.5246,21227.0
2023-04-10 10:30:00,160.13,160.69,160.08,160.37,13382.0,159.6542,160.2125,159.6044,159.8935,13382.0
2023-04-10 10:40:00,160.32,160.33,159.95,160.06,11524.0,159.8436,159.8536,159.4747,159.5844,11524.0
2023-04-10 10:50:00,160.09,160.54,160.06,160.07,9817.0,159.6143,160.063,159.5844,159.5944,9817.0
2023-04-10 11:00:00,160.12,160.37,160.11,160.19,7692.0,159.6442,159.8935,159.6343,159.714,7692.0
2023-04-10 11:10:00,160.14,160.3,160.03,160.15,6290.0,159.6642,159.8237,159.5545,159.6741,6290.0
2023-04-10 11:20:00,160.15,160.61,160.07,160.61,16136.0,159.6741,160.1328,159.5944,160.1328,16136.0
2023-04-10 11:30:00,160.53,160.53,160.31,160.42,10532.0,160.053,160.053,159.8337,159.9433,10532.0
2023-04-10 11:40:00,160.46,160.66,160.2,160.26,7369.0,159.9832,160.1826,159.724,159.7838,7369.0
2023-04-10 11:50:00,160.2,160.27,160.01,160.1,9246.0,159.724,159.7938,159.5346,159.6243,9246.0
2023-04-10 12:00:00,160.07,160.26,159.93,159.98,7289.0,159.5944,159.7838,159.4548,159.5046,7289.0
2023-04-10 12:10:00,160.0,160.2,159.87,159.87,10170.0,159.5246,159.724,159.395,159.395,10170.0
2023-04-10 12:20:00,159.99,160.27,159.98,160.18,9183.0,159.5146,159.7938,159.5046,159.7041,9183.0
2023-04-10 12:30:00,160.26,160.58,160.11,160.52,7605.0,159.7838,160.1029,159.6343,160.043,7605.0
2023-04-10 12:40:00,160.44,160.61,160.4,160.46,5988.0,159.9633,160.1328,159.9234,159.9832,5988.0
2023-04-10 12:50:00,160.53,160.78,160.47,160.78,6781.0,160.053,160.3023,159.9932,160.3023,6781.0
2023-04-10 13:00:00,160.75,161.28,160.71,161.2,6148.0,160.2724,160.8008,160.2325,160.721,6148.0
2023-04-10 13:10:00,161.28,161.73,161.23,161.47,10363.0,160.8008,161.2494,160.7509,160.9902,10363.0
2023-04-10 13:20:00,161.38,161.48,161.22,161.4,2500.0,160.9005,161.0002,160.741,160.9204,2500.0
2023-04-10 13:30:00,161.38,161.41,160.92,161.05,4698.0,160.9005,160.9304,160.4419,160.5715,4698.0
2023-04-10 13:40:00,161.06,161.28,161.0,161.21,9305.0,160.5814,160.8008,160.5216,160.731,9305.0
2023-04-10 13:50:00,161.17,161.17,160.9,161.0,3525.0,160.6911,160.6911,160.4219,160.5216,3525.0
2023-04-10 14:00:00,160.95,161.26,160.9,161.0,9560.0,160.4718,160.7808,160.4219,160.5216,9560.0
2023-04-10 14:10:00,160.97,161.34,160.96,161.13,17770.0,160.4917,160.8606,160.4817,160.6512,17770.0
2023-04-10 14:20:00,161.14,161.14,160.9,161.02,4184.0,160.6612,160.6612,160.4219,160.5416,4184.0
2023-04-10 14:30:00,161.05,161.11,160.91,161.09,5212.0,160.5715,160.6313,160.4319,160.6114,5212.0
2023-04-10 14:40:00,160.98,161.09,160.93,161.05,6677.0,160.5017,160.6114,160.4518,160.5715,6677.0
2023-04-10 14:50:00,160.97,161.29,160.94,161.28,4540.0,160.4917,160.8108,160.4618,160.8008,4540.0
2023-04-10 15:00:00,161.25,161.29,161.07,161.2,8253.0,160.7709,160.8108,160.5914,160.721,8253.0
2023-04-10 15:10:00,161.25,161.25,161.02,161.06,6798.0,160.7709,160.7709,160.5416,160.5814,6798.0
2023-04-10 15:20:00,161.05,161.26,160.99,161.13,7928.0,160.5715,160.7808,160.5116,160.6512,7928.0
2023-04-10 15:30:00,161.18,161.31,160.96,161.08,12953.0,160.7011,160.8307,160.4817,160.6014,12953.0
2023-04-10 15:40:00,161.05,161.12,160.91,161.05,21064.0,160.5715,160.6413,160.4319,160.5715,21064.0
2023-04-10 15:50:00,161.08,161.55,160.85,161.53,77091.0,160.6014,161.07,160.3721,161.05,77091.0
2023-04-11 09:30:00,161.64,162.41,161.64,162.34,8465.0,161.1597,161.9274,161.1597,161.8576,8465.0
2023-04-11 09:40:00,162.2,162.34,161.92,162.12,3467.0,161.7181,161.8576,161.4389,161.6383,3467.0
2023-04-11 09:50:00,161.85,162.3,161.67,161.67,5770.0,161.3691,161.8178,161.1896,161.1896,5770.0
2023-04-11 10:00:00,161.65,162.24,161.64,162.13,11257.0,161.1697,161.7579,161.1597,161.6483,11257.0
2023-04-11 10:10:00,162.06,162.5,161.94,162.5,15915.0,161.5785,162.0172,161.4588,162.0172,15915.0
2023-04-11 10:20:00,162.48,162.7,162.39,162.39,4500.0,161.9972,162.2166,161.9075,161.9075,4500.0
2023-04-11 10:30:00,162.44,162.49,162.0,162.18,7712.0,161.9573,162.0072,161.5186,161.6981,7712.0
2023-04-11 10:40:00,162.24,162.43,161.99,162.43,10600.0,161.7579,161.9474,161.5087,161.9474,10600.0
2023-04-11 10:50:00,162.5,162.71,162.39,162.67,3282.0,162.0172,162.2265,161.9075,162.1867,3282.0
2023-04-11 11:00:00,162.81,163.08,162.61,162.73,8692.0,162.3262,162.5954,162.1268,162.2465,8692.0
2023-04-11 11:10:00,162.73,162.88,162.67,162.73,8099.0,162.2465,162.396,162.1867,162.2465,8099.0
2023-04-11 11:20:00,162.78,163.1,162.75,163.02,7010.0,162.2963,162.6154,162.2664,162.5356,7010.0
2023-04-11 11:30:00,162.89,163.09,162.83,162.91,7932.0,162.406,162.6054,162.3462,162.4259,7932.0
2023-04-11 11:40:00,162.83,163.22,162.75,163.22,7514.0,162.3462,162.735,162.2664,162.735,7514.0
2023-04-11 11:50:00,163.27,163.37,162.96,163.24,7443.0,162.7849,162.8846,162.4758,162.755,7443.0
2023-04-11 12:00:00,163.1,163.21,162.72,162.98,6493.0,162.6154,162.7251,162.2365,162.4957,6493.0
2023-04-11 12:10:00,162.98,163.11,162.79,162.8,6648.0,162.4957,162.6253,162.3063,162.3163,6648.0
2023-04-11 12:20:00,162.97,163.06,162.69,162.89,3723.0,162.4858,162.5755,162.2066,162.406,3723.0
2023-04-11 12:30:00,162.9,163.04,162.68,162.76,4374.0,162.416,162.5556,162.1966,162.2764,4374.0
2023-04-11 12:40:00,162.74,163.15,162.73,162.93,21917.0,162.2564,162.6652,162.2465,162.4459,21917.0
2023-04-11 12:50:00,162.9,163.02,162.8,162.88,5825.0,162.416,162.5356,162.3163,162.396,5825.0
2023-04-11 13:00:00,162.88,163.1,162.88,162.94,5138.0,162.396,162.6154,162.396,162.4559,5138.0
2023-04-11 13:10:00,162.94,163.03,162.52,162.67,24462.0,162.4559,162.5456,162.0371,162.1867,24462.0
2023-04-11 13:20:00,162.78,162.78,162.35,162.47,4757.0,162.2963,162.2963,161.8676,161.9873,4757.0
2023-04-11 13:30:00,162.44,162.84,162.41,162.77,12799.0,161.9573,162.3562,161.9274,162.2864,12799.0
2023-04-11 13:40:00,162.8,162.87,162.72,162.81,5002.0,162.3163,162.3861,162.2365,162.3262,5002.0
2023-04-11 13:50:00,162.85,162.85,162.73,162.82,3227.0,162.3661,162.3661,162.2465,162.3362,3227.0
2023-04-11 14:00:00,162.81,162.87,162.77,162.84,5074.0,162.3262,162.3861,162.2864,162.3562,5074.0
2023-04-11 14:10:00,162.84,163.04,162.7,163.03,6699.0,162.3562,162.5556,162.2166,162.5456,6699.0
2023-04-11 14:20:00,163.06,163.06,162.72,162.97,5723.0,162.5755,162.5755,162.2365,162.4858,5723.0
2023-04-11 14:30:00,163.01,163.07,162.81,162.99,8620.0,162.5256,162.5855,162.3262,162.5057,8620.0
2023-04-11 14:40:00,162.97,163.13,162.97,163.06,7200.0,162.4858,162.6453,162.4858,162.5755,7200.0
2023-04-11 14:50:00,163.08,163.17,162.87,163.05,8331.0,162.5954,162.6852,162.3861,162.5655,8331.0
2023-04-11 15:00:00,163.04,163.34,162.96,163.31,11399.0,162.5556,162.8547,162.4758,162.8248,11399.0
2023-04-11 15:10:00,163.25,163.37,163.03,163.29,29960.0,162.7649,162.8846,162.5456,162.8048,29960.0
2023-04-11 15:20:00,163.22,163.49,163.07,163.47,10549.0,162.735,163.0042,162.5855,162.9843,10549.0
2023-04-11 15:30:00,163.48,163.75,163.47,163.65,10668.0,162.9942,163.2634,162.9843,163.1637,10668.0
2023-04-11 15:40:00,163.63,163.66,163.29,163.41,20849.0,163.1438,163.1737,162.8048,162.9245,20849.0
2023-04-11 15:50:00,163.38,163.81,163.27,163.73,86128.0,162.8945,163.3233,162.7849,163.2435,86128.0
2023-04-12 09:30:00,164.98,165.22,164.4,164.89,20724.0,164.4898,164.7291,163.9115,164.4001,20724.0
2023-04-12 09:40:00,165.01,165.31,164.33,165.04,15315.0,164.5197,164.8188,163.8417,164.5496,15315.0
2023-04-12 09:50:00,165.03,165.23,164.51,165.04,25722.0,164.5396,164.7391,164.0212,164.5496,25722.0
2023-04-12 10:00:00,165.0,165.9,164.81,165.9,14285.0,164.5097,165.4071,164.3203,165.4071,14285.0
2023-04-12 10:10:00,166.03,166.27,165.71,165.8,16064.0,165.5367,165.776,165.2176,165.3074,16064.0
2023-04-12 10:20:00,165.89,166.6,165.89,166.19,21196.0,165.3971,166.105,165.3971,165.6962,21196.0
2023-04-12 10:30:00,166.26,166.27,165.64,165.94,8044.0,165.766,165.776,165.1478,165.4469,8044.0
2023-04-12 10:40:00,166.11,166.4,165.97,166.22,6379.0,165.6164,165.9056,165.4769,165.7261,6379.0
2023-04-12 10:50:00,166.2,166.33,166.03,166.13,12189.0,165.7062,165.8358,165.5367,165.6364,12189.0
2023-04-12 11:00:00,166.06,166.17,165.56,165.69,6578.0,165.5666,165.6763,165.0681,165.1977,6578.0
2023-04-12 11:10:00,165.63,165.65,165.3,165.46,14075.0,165.1379,165.1578,164.8088,164.9684,14075.0
2023-04-12 11:20:00,165.45,165.87,165.42,165.82,21853.0,164.9584,165.3771,164.9285,165.3273,21853.0
2023-04-12 11:30:00,165.83,165.83,165.2,165.26,9777.0,165.3373,165.3373,164.7091,164.769,9777.0
2023-04-12 11:40:00,165.18,165.54,165.11,165.47,8577.0,164.6892,165.0481,164.6194,164.9783,8577.0
2023-04-12 11:50:00,165.46,165.66,165.36,165.56,8177.0,164.9684,165.1678,164.8687,165.0681,8177.0
2023-04-12 12:00:00,165.61,165.67,165.45,165.61,6471.0,165.1179,165.1777,164.9584,165.1179,6471.0
2023-04-12 12:10:00,165.57,165.72,165.51,165.51,3468.0,165.078,165.2276,165.0182,165.0182,3468.0
2023-04-12 12:20:00,165.49,165.68,165.47,165.48,4268.0,164.9983,165.1877,164.9783,164.9883,4268.0
2023-04-12 12:30:00,165.53,165.68,165.51,165.59,2420.0,165.0382,165.1877,165.0182,165.098,2420.0
2023-04-12 12:40:00,165.54,165.66,165.49,165.61,2822.0,165.0481,165.1678,164.9983,165.1179,2822.0
2023-04-12 12:50:00,165.62,165.72,165.58,165.63,2934.0,165.1279,165.2276,165.088,165.1379,2934.0
2023-04-12 13:00:00,165.6,165.67,165.52,165.67,3511.0,165.108,165.1777,165.0282,165.1777,3511.0
2023-04-12 13:10:00,165.7,165.74,165.47,165.59,14306.0,165.2077,165.2475,164.9783,165.098,14306.0
2023-04-12 13:20:00,165.54,165.75,165.49,165.66,8586.0,165.0481,165.2575,164.9983,165.1678,8586.0
2023-04-12 13:30:00,165.67,165.74,165.58,165.62,8911.0,165.1777,165.2475,165.088,165.1279,8911.0
2023-04-12 13:40:00,165.56,165.64,165.51,165.55,7707.0,165.0681,165.1478,165.0182,165.0581,7707.0
2023-04-12 13:50:00,165.53,165.65,165.51,165.6,6974.0,165.0382,165.1578,165.0182,165.108,6974.0
2023-04-12 14:00:00,165.62,166.03,165.55,165.87,6075.0,165.1279,165.5367,165.0581,165.3771,6075.0
2023-04-12 14:10:00,165.88,166.32,165.83,166.29,4758.0,165.3871,165.8258,165.3373,165.7959,4758.0
2023-04-12 14:20:00,166.38,166.39,165.38,165.56,10352.0,165.8856,165.8956,164.8886,165.0681,10352.0
2023-04-12 14:30:00,165.55,165.55,165.08,165.08,5000.0,165.0581,165.0581,164.5895,164.5895,5000.0
2023-04-12 14:40:00,165.09,165.28,165.08,165.12,1901.0,164.5995,164.7889,164.5895,164.6294,1901.0
2023-04-12 14:50:00,164.97,165.25,164.95,165.03,3583.0,164.4798,164.759,164.4599,164.5396,3583.0
2023-04-12 15:00:00,165.06,165.18,164.9,165.08,13278.0,164.5696,164.6892,164.41,164.5895,13278.0
2023-04-12 15:10:00,165.09,165.09,164.65,164.71,6172.0,164.5995,164.5995,164.1608,164.2206,6172.0
2023-04-12 15:20:00,164.69,165.02,164.65,165.01,11382.0,164.2007,164.5297,164.1608,164.5197,11382.0
2023-04-12 15:30:00,165.02,165.24,164.94,165.15,19927.0,164.5297,164.749,164.4499,164.6593,19927.0
2023-04-12 15:40:00,165.17,165.5,165.13,165.35,17547.0,164.6792,165.0082,164.6393,164.8587,17547.0
2023-04-12 15:50:00,165.37,165.53,164.96,165.06,92147.0,164.8786,165.0382,164.4699,164.5696,92147.0
2023-04-13 09:30:00,165.26,165.96,165.11,165.12,15390.0,164.769,165.4669,164.6194,164.6294,15390.0
2023-04-13 09:40:00,165.15,166.01,164.86,164.93,8140.0,164.6593,165.5167,164.3701,164.4399,8140.0
2023-04-13 09:50:00,164.82,164.82,163.16,163.16,12485.0,164.3303,164.3303,162.6752,162.6752,12485.0
2023-04-13 10:00:00,163.26,163.69,163.26,163.69,2437.0,162.7749,163.2036,162.7749,163.2036,2437.0
2023-04-13 10:10:00,163.66,164.32,163.62,164.16,5952.0,163.1737,163.8318,163.1338,163.6722,5952.0
2023-04-13 10:20:00,164.12,164.4,163.94,164.4,3959.0,163.6323,163.9115,163.4529,163.9115,3959.0
2023-04-13 10:30:00,164.21,164.22,163.99,164.02,4613.0,163.7221,163.7321,163.5027,163.5326,4613.0
2023-04-13 10:40:00,163.72,163.73,163.06,163.17,2487.0,163.2335,163.2435,162.5755,162.6852,2487.0
2023-04-13 10:50:00,163.19,163.41,162.98,162.98,3542.0,162.7051,162.9245,162.4957,162.4957,3542.0
2023-04-13 11:00:00,162.96,163.35,162.96,163.13,11309.0,162.4758,162.8646,162.4758,162.6453,11309.0
2023-04-13 11:10:00,163.05,163.4,163.03,163.4,5503.0,162.5655,162.9145,162.5456,162.9145,5503.0
2023-04-13 11:20:00,163.44,163.59,163.25,163.42,4590.0,162.9544,163.1039,162.7649,162.9344,4590.0
2023-04-13 11:30:00,163.39,163.49,163.05,163.17,4586.0,162.9045,163.0042,162.5655,162.6852,4586.0
2023-04-13 11:40:00,163.15,163.33,163.12,163.25,1747.0,162.6652,162.8447,162.6353,162.7649,1747.0
2023-04-13 11:50:00,163.19,163.51,163.14,163.51,2050.0,162.7051,163.0242,162.6553,163.0242,2050.0
2023-04-13 12:00:00,163.7,164.0,163.67,163.89,4835.0,163.2136,163.5127,163.1837,163.403,4835.0
2023-04-13 12:10:00,163.89,163.92,163.7,163.75,1399.0,163.403,163.4329,163.2136,163.2634,1399.0
2023-04-13 12:20:00,163.9,163.92,163.68,163.91,4001.0,163.413,163.4329,163.1937,163.423,4001.0
2023-04-13 12:30:00,164.0,164.05,163.81,163.81,5322.0,163.5127,163.5626,163.3233,163.3233,5322.0
2023-04-13 12:40:00,163.77,163.94,163.64,163.94,2689.0,163.2834,163.4529,163.1538,163.4529,2689.0
2023-04-13 12:50:00,163.97,164.39,163.97,164.25,6908.0,163.4828,163.9015,163.4828,163.762,6908.0
2023-04-13 13:00:00,164.27,164.57,164.18,164.51,6362.0,163.7819,164.081,163.6922,164.0212,6362.0
2023-04-13 13:10:00,164.63,164.78,164.56,164.64,2767.0,164.1408,164.2904,164.071,164.1508,2767.0
2023-04-13 13:20:00,164.68,164.79,164.41,164.41,5683.0,164.1907,164.3004,163.9215,163.9215,5683.0
2023-04-13 13:30:00,164.31,164.56,164.27,164.49,5947.0,163.8218,164.071,163.7819,164.0012,5947.0
2023-04-13 13:40:00,164.51,164.9,164.49,164.9,3874.0,164.0212,164.41,164.0012,164.41,3874.0
2023-04-13 13:50:00,164.94,165.25,164.92,165.25,3865.0,164.4499,164.759,164.43,164.759,3865.0
2023-04-13 14:00:00,165.16,165.67,165.16,165.37,15165.0,164.6693,165.1777,164.6693,164.8786,15165.0
2023-04-13 14:10:00,165.33,165.42,165.11,165.29,15000.0,164.8388,164.9285,164.6194,164.7989,15000.0
2023-04-13 14:20:00,165.28,165.47,165.28,165.47,1653.0,164.7889,164.9783,164.7889,164.9783,1653.0
2023-04-13 14:30:00,165.51,165.57,165.37,165.47,2878.0,165.0182,165.078,164.8786,164.9783,2878.0
2023-04-13 14:40:00,165.47,165.62,165.4,165.49,6638.0,164.9783,165.1279,164.9085,164.9983,6638.0
2023-04-13 14:50:00,165.55,165.55,165.31,165.38,3130.0,165.0581,165.0581,164.8188,164.8886,3130.0
2023-04-13 15:00:00,165.49,165.5,165.21,165.21,4032.0,164.9983,165.0082,164.7191,164.7191,4032.0
2023-04-13 15:10:00,165.26,165.35,165.03,165.08,4784.0,164.769,164.8587,164.5396,164.5895,4784.0
2023-04-13 15:20:00,165.08,165.25,165.07,165.2,5422.0,164.5895,164.759,164.5795,164.7091,5422.0
2023-04-13 15:30:00,165.19,165.21,165.06,165.08,4937.0,164.6992,164.7191,164.5696,164.5895,4937.0
2023-04-13 15:40:00,165.08,165.1,164.62,164.64,11289.0,164.5895,164.6094,164.1309,164.1508,11289.0
2023-04-13 15:50:00,164.55,165.05,164.44,165.04,57653.0,164.0611,164.5596,163.9514,164.5496,57653.0
2023-04-14 09:30:00,164.87,166.31,164.55,165.71,15027.0,164.3801,165.8158,164.0611,165.2176,15027.0
2023-04-14 09:40:00,165.71,166.15,165.67,166.15,1575.0,165.2176,165.6563,165.1777,165.6563,1575.0
2023-04-14 09:50:00,166.15,166.3,165.97,166.21,6479.0,165.6563,165.8059,165.4769,165.7161,6479.0
2023-04-14 10:00:00,166.03,166.49,165.7,166.07,3456.0,165.5367,165.9953,165.2077,165.5766,3456.0
2023-04-14 10:10:00,166.36,166.36,165.8,166.06,5649.0,165.8657,165.8657,165.3074,165.5666,5649.0
2023-04-14 10:20:00,166.03,166.03,165.56,165.81,2804.0,165.5367,165.5367,165.0681,165.3173,2804.0
2023-04-14 10:30:00,165.97,166.25,165.86,166.25,2307.0,165.4769,165.756,165.3672,165.756,2307.0
2023-04-14 10:40:00,166.31,166.69,166.08,166.69,4301.0,165.8158,166.1947,165.5865,166.1947,4301.0
2023-04-14 10:50:00,166.48,166.49,166.29,166.39,1700.0,165.9853,165.9953,165.7959,165.8956,1700.0
2023-04-14 11:00:00,166.27,166.27,166.03,166.04,1103.0,165.776,165.776,165.5367,165.5466,1103.0
2023-04-14 11:10:00,166.09,166.09,165.42,165.69,2927.0,165.5965,165.5965,164.9285,165.1977,2927.0
2023-04-14 11:20:00,165.74,165.74,165.01,165.29,12554.0,165.2475,165.2475,164.5197,164.7989,12554.0
2023-04-14 11:30:00,165.34,165.67,165.34,165.5,2148.0,164.8487,165.1777,164.8487,165.0082,2148.0
2023-04-14 11:40:00,165.49,165.77,165.47,165.59,4106.0,164.9983,165.2774,164.9783,165.098,4106.0
2023-04-14 11:50:00,165.59,165.86,165.5,165.81,5020.0,165.098,165.3672,165.0082,165.3173,5020.0
2023-04-14 12:00:00,165.8,165.8,165.54,165.63,1722.0,165.3074,165.3074,165.0481,165.1379,1722.0
2023-04-14 12:10:00,165.71,165.75,165.6,165.65,2424.0,165.2176,165.2575,165.108,165.1578,2424.0
2023-04-14 12:20:00,165.62,165.72,165.45,165.45,2274.0,165.1279,165.2276,164.9584,164.9584,2274.0
2023-04-14 12:30:00,165.4,165.57,165.37,165.54,7163.0,164.9085,165.078,164.8786,165.0481,7163.0
2023-04-14 12:40:00,165.52,165.67,165.31,165.52,6712.0,165.0282,165.1777,164.8188,165.0282,6712.0
2023-04-14 12:50:00,165.38,165.51,165.31,165.38,7816.0,164.8886,165.0182,164.8188,164.8886,7816.0
2023-04-14 13:00:00,165.46,165.67,165.44,165.61,4339.0,164.9684,165.1777,164.9484,165.1179,4339.0
2023-04-14 13:10:00,165.58,165.64,165.41,165.6,2443.0,165.088,165.1478,164.9185,165.108,2443.0
2023-04-14 13:20:00,165.49,165.58,165.3,165.3,9120.0,164.9983,165.088,164.8088,164.8088,9120.0
2023-04-14 13:30:00,165.37,165.37,165.18,165.28,5522.0,164.8786,164.8786,164.6892,164.7889,5522.0
2023-04-14 13:40:00,165.35,165.58,165.31,165.58,7985.0,164.8587,165.088,164.8188,165.088,7985.0
2023-04-14 13:50:00,165.5,165.57,165.39,165.49,4000.0,165.0082,165.078,164.8986,164.9983,4000.0
2023-04-14 14:00:00,165.53,165.61,165.36,165.56,4310.0,165.0382,165.1179,164.8687,165.0681,4310.0
2023-04-14 14:10:00,165.62,165.8,165.6,165.76,6173.0,165.1279,165.3074,165.108,165.2675,6173.0
2023-04-14 14:20:00,165.71,165.93,165.7,165.92,3725.0,165.2176,165.437,165.2077,165.427,3725.0
2023-04-14 14:30:00,165.93,166.07,165.69,165.84,6883.0,165.437,165.5766,165.1977,165.3472,6883.0
2023-04-14 14:40:00,165.81,165.81,165.57,165.69,3300.0,165.3173,165.3173,165.078,165.1977,3300.0
2023-04-14 14:50:00,165.59,165.62,165.34,165.35,2791.0,165.098,165.1279,164.8487,164.8587,2791.0
2023-04-14 15:00:00,165.31,165.37,165.19,165.24,2461.0,164.8188,164.8786,164.6992,164.749,2461.0
2023-04-14 15:10:00,165.26,165.37,164.98,165.21,7016.0,164.769,164.8786,164.4898,164.7191,7016.0
2023-04-14 15:20:00,165.18,165.57,165.13,165.55,4453.0,164.6892,165.078,164.6393,165.0581,4453.0
2023-04-14 15:30:00,165.5,165.65,165.46,165.65,5883.0,165.0082,165.1578,164.9684,165.1578,5883.0
2023-04-14 15:40:00,165.78,165.95,165.61,165.9,11063.0,165.2874,165.4569,165.1179,165.4071,11063.0
2023-04-14 15:50:00,165.9,166.21,165.74,165.98,34425.0,165.4071,165.7161,165.2475,165.4868,34425.0
2023-04-17 09:30:00,166.19,166.87,165.96,166.34,10091.0,165.6962,166.3742,165.4669,165.8458,10091.0
2023-04-17 09:40:00,166.36,167.2,166.25,166.91,8376.0,165.8657,166.7032,165.756,166.4141,8376.0
2023-04-17 09:50:00,166.94,167.45,166.93,167.05,3549.0,166.444,166.9525,166.434,166.5536,3549.0
2023-04-17 10:00:00,167.18,167.26,166.97,167.26,2782.0,166.6833,166.763,166.4739,166.763,2782.0
2023-04-17 10:10:00,167.25,167.3,167.0,167.0,3414.0,166.753,166.8029,166.5038,166.5038,3414.0
2023-04-17 10:20:00,167.05,167.31,167.01,167.26,4542.0,166.5536,166.8129,166.5138,166.763,4542.0
2023-04-17 10:30:00,167.3,167.31,166.55,166.73,4124.0,166.8029,166.8129,166.0551,166.2346,4124.0
2023-04-17 10:40:00,166.75,166.84,166.37,166.71,9034.0,166.2545,166.3443,165.8757,166.2147,9034.0
2023-04-17 10:50:00,166.76,166.83,166.09,166.36,5179.0,166.2645,166.3343,165.5965,165.8657,5179.0
2023-04-17 11:00:00,166.37,166.48,166.27,166.4,3422.0,165.8757,165.9853,165.776,165.9056,3422.0
2023-04-17 11:10:00,166.43,166.76,166.21,166.7,6501.0,165.9355,166.2645,165.7161,166.2047,6501.0
2023-04-17 11:20:00,166.64,166.69,166.41,166.49,4929.0,166.1449,166.1947,165.9155,165.9953,4929.0
2023-04-17 11:30:00,166.36,166.48,166.27,166.29,3467.0,165.8657,165.9853,165.776,165.7959,3467.0
2023-04-17 11:40:00,166.32,166.63,166.31,166.56,4506.0,165.8258,166.1349,165.8158,166.0651,4506.0
2023-04-17 11:50:00,166.53,166.6,166.47,166.53,2322.0,166.0352,166.105,165.9754,166.0352,2322.0
2023-04-17 12:00:00,166.6,166.61,166.47,166.52,2345.0,166.105,166.1149,165.9754,166.0252,2345.0
2023-04-17 12:10:00,166.52,166.67,166.37,166.39,6777.0,166.0252,166.1748,165.8757,165.8956,6777.0
2023-04-17 12:20:00,166.47,166.47,166.21,166.21,3044.0,165.9754,165.9754,165.7161,165.7161,3044.0
2023-04-17 12:30:00,166.16,166.24,166.14,166.16,4207.0,165.6663,165.746,165.6463,165.6663,4207.0
2023-04-17 12:40:00,166.2,166.28,166.12,166.24,1686.0,165.7062,165.7859,165.6264,165.746,1686.0
2023-04-17 12:50:00,166.22,166.35,166.21,166.31,3178.0,165.7261,165.8557,165.7161,165.8158,3178.0
2023-04-17 13:00:00,166.32,166.34,166.22,166.22,1654.0,165.8258,165.8458,165.7261,165.7261,1654.0
2023-04-17 13:10:00,166.25,166.54,166.23,166.44,3441.0,165.756,166.0452,165.7361,165.9455,3441.0
2023-04-17 13:20:00,166.47,166.47,166.27,166.29,1149.0,165.9754,165.9754,165.776,165.7959,1149.0
2023-04-17 13:30:00,166.36,166.38,166.29,166.29,1086.0,165.8657,165.8856,165.7959,165.7959,1086.0
2023-04-17 13:40:00,166.34,166.35,166.16,166.23,2921.0,165.8458,165.8557,165.6663,165.7361,2921.0
2023-04-17 13:50:00,166.19,166.22,165.97,166.0,2613.0,165.6962,165.7261,165.4769,165.5068,2613.0
2023-04-17 14:00:00,165.99,166.06,165.82,166.04,2985.0,165.4968,165.5666,165.3273,165.5466,2985.0
2023-04-17 14:10:00,165.97,166.06,165.89,165.95,4169.0,165.4769,165.5666,165.3971,165.4569,4169.0
2023-04-17 14:20:00,166.03,166.03,165.81,165.93,1116.0,165.5367,165.5367,165.3173,165.437,1116.0
2023-04-17 14:30:00,165.95,166.07,165.94,166.04,4332.0,165.4569,165.5766,165.4469,165.5466,4332.0
2023-04-17 14:40:00,166.05,166.39,166.05,166.35,2216.0,165.5566,165.8956,165.5566,165.8557,2216.0
2023-04-17 14:50:00,166.33,166.54,166.33,166.49,4643.0,165.8358,166.0452,165.8358,165.9953,4643.0
2023-04-17 15:00:00,166.54,166.73,166.54,166.72,2830.0,166.0452,166.2346,166.0452,166.2246,2830.0
2023-04-17 15:10:00,166.71,166.83,166.62,166.75,6235.0,166.2147,166.3343,166.1249,166.2545,6235.0
2023-04-17 15:20:00,166.74,166.81,166.65,166.75,3491.0,166.2446,166.3144,166.1548,166.2545,3491.0
2023-04-17 15:30:00,166.72,166.81,166.64,166.71,6914.0,166.2246,166.3144,166.1449,166.2147,6914.0
2023-04-17 15:40:00,166.73,166.73,166.44,166.6,5555.0,166.2346,166.2346,165.9455,166.105,5555.0
2023-04-17 15:50:00,166.57,166.99,166.49,166.86,42485.0,166.0751,166.4938,165.9953,166.3642,42485.0
2023-04-18 09:30:00,167.35,168.06,166.77,167.94,12792.0,166.8528,167.5606,166.2745,167.441,12792.0
2023-04-18 09:40:00,168.0,168.22,167.77,167.85,4652.0,167.5008,167.7202,167.2715,167.3513,4652.0
2023-04-18 09:50:00,167.66,167.72,167.38,167.38,1428.0,167.1618,167.2217,166.8827,166.8827,1428.0
2023-04-18 10:00:00,167.47,167.81,167.46,167.81,2520.0,166.9724,167.3114,166.9624,167.3114,2520.0
2023-04-18 10:10:00,167.64,168.14,167.57,168.07,5918.0,167.1419,167.6404,167.0721,167.5706,5918.0
2023-04-18 10:20:00,168.0,168.3,167.67,167.68,22627.0,167.5008,167.7999,167.1718,167.1818,22627.0
2023-04-18 10:30:00,167.53,167.72,167.4,167.41,9649.0,167.0322,167.2217,166.9026,166.9126,9649.0
2023-04-18 10:40:00,167.5,167.82,167.41,167.77,7443.0,167.0023,167.3214,166.9126,167.2715,7443.0
2023-04-18 10:50:00,167.72,167.82,167.61,167.82,2781.0,167.2217,167.3214,167.112,167.3214,2781.0
2023-04-18 11:00:00,167.86,167.99,167.25,167.25,3719.0,167.3612,167.4908,166.753,166.753,3719.0
2023-04-18 11:10:00,167.24,167.39,167.2,167.29,2638.0,166.7431,166.8926,166.7032,166.7929,2638.0
2023-04-18 11:20:00,167.34,167.58,167.34,167.54,2109.0,166.8428,167.0821,166.8428,167.0422,2109.0
2023-04-18 11:30:00,167.55,167.8,167.22,167.22,3947.0,167.0522,167.3014,166.7231,166.7231,3947.0
2023-04-18 11:40:00,167.31,167.48,167.23,167.39,3635.0,166.8129,166.9824,166.7331,166.8926,3635.0
2023-04-18 11:50:00,167.34,167.35,167.08,167.17,1763.0,166.8428,166.8528,166.5836,166.6733,1763.0
2023-04-18 12:00:00,167.18,167.35,167.18,167.35,3250.0,166.6833,166.8528,166.6833,166.8528,3250.0
2023-04-18 12:10:00,167.37,167.6,167.36,167.44,4294.0,166.8727,167.102,166.8627,166.9425,4294.0
2023-04-18 12:20:00,167.44,167.63,167.44,167.49,3057.0,166.9425,167.1319,166.9425,166.9923,3057.0
2023-04-18 12:30:00,167.54,167.55,167.29,167.3,4561.0,167.0422,167.0522,166.7929,166.8029,4561.0
2023-04-18 12:40:00,167.27,167.53,167.24,167.51,2530.0,166.773,167.0322,166.7431,167.0123,2530.0
2023-04-18 12:50:00,167.43,167.46,167.14,167.16,9202.0,166.9325,166.9624,166.6434,166.6633,9202.0
2023-04-18 13:00:00,167.16,167.67,167.15,167.66,13464.0,166.6633,167.1718,166.6533,167.1618,13464.0
2023-04-18 13:10:00,167.64,167.69,167.48,167.53,8505.0,167.1419,167.1917,166.9824,167.0322,8505.0
2023-04-18 13:20:00,167.53,167.53,167.37,167.49,2469.0,167.0322,167.0322,166.8727,166.9923,2469.0
2023-04-18 13:30:00,167.53,167.67,167.51,167.67,1852.0,167.0322,167.1718,167.0123,167.1718,1852.0
2023-04-18 13:40:00,167.7,167.77,167.61,167.72,6881.0,167.2017,167.2715,167.112,167.2217,6881.0
2023-04-18 13:50:00,167.77,167.81,167.61,167.72,10457.0,167.2715,167.3114,167.112,167.2217,10457.0
2023-04-18 14:00:00,167.76,167.86,167.65,167.7,2510.0,167.2615,167.3612,167.1519,167.2017,2510.0
2023-04-18 14:10:00,167.74,167.84,167.64,167.71,8783.0,167.2416,167.3413,167.1419,167.2117,8783.0
2023-04-18 14:20:00,167.78,168.07,167.78,168.03,2050.0,167.2815,167.5706,167.2815,167.5307,2050.0
2023-04-18 14:30:00,168.06,168.06,167.87,167.98,4182.0,167.5606,167.5606,167.3712,167.4809,4182.0
2023-04-18 14:40:00,167.98,167.98,167.47,167.53,14755.0,167.4809,167.4809,166.9724,167.0322,14755.0
2023-04-18 14:50:00,167.58,167.8,167.48,167.77,2486.0,167.0821,167.3014,166.9824,167.2715,2486.0
2023-04-18 15:00:00,167.81,168.01,167.81,167.97,4030.0,167.3114,167.5108,167.3114,167.4709,4030.0
2023-04-18 15:10:00,168.0,168.08,167.95,168.07,2156.0,167.5008,167.5806,167.451,167.5706,2156.0
2023-04-18 15:20:00,168.08,168.13,167.78,168.0,5939.0,167.5806,167.6304,167.2815,167.5008,5939.0
2023-04-18 15:30:00,167.96,167.96,167.85,167.93,4908.0,167.4609,167.4609,167.3513,167.431,4908.0
2023-04-18 15:40:00,167.9,167.94,167.59,167.74,11175.0,167.4011,167.441,167.092,167.2416,11175.0
2023-04-18 15:50:00,167.79,167.97,167.55,167.8,42675.0,167.2914,167.4709,167.0522,167.3014,42675.0
2023-04-19 09:30:00,166.67,167.69,166.67,167.06,7973.0,166.1748,167.1917,166.1748,166.5636,7973.0
2023-04-19 09:40:00,167.2,167.41,166.85,166.93,8146.0,166.7032,166.9126,166.3542,166.434,8146.0
2023-04-19 09:50:00,166.94,167.2,166.55,166.64,3015.0,166.444,166.7032,166.0551,166.1449,3015.0
2023-04-19 10:00:00,166.64,166.81,166.38,166.73,2544.0,166.1449,166.3144,165.8856,166.2346,2544.0
2023-04-19 10:10:00,166.71,166.71,166.36,166.37,10401.0,166.2147,166.2147,165.8657,165.8757,10401.0
2023-04-19 10:20:00,166.41,166.62,166.39,166.59,1868.0,165.9155,166.1249,165.8956,166.095,1868.0
2023-04-19 10:30:00,166.6,166.66,166.48,166.53,1844.0,166.105,166.1648,165.9853,166.0352,1844.0
2023-04-19 10:40:00,166.53,166.7,166.29,166.37,4319.0,166.0352,166.2047,165.7959,165.8757,4319.0
2023-04-19 10:50:00,166.3,166.43,166.22,166.25,1506.0,165.8059,165.9355,165.7261,165.756,1506.0
2023-04-19 11:00:00,166.27,166.28,165.92,165.92,5167.0,165.776,165.7859,165.427,165.427,5167.0
2023-04-19 11:10:00,165.97,165.98,165.58,165.7,5331.0,165.4769,165.4868,165.088,165.2077,5331.0
2023-04-19 11:20:00,165.76,165.91,165.68,165.81,4027.0,165.2675,165.417,165.1877,165.3173,4027.0
2023-04-19 11:30:00,165.72,165.73,165.56,165.64,1200.0,165.2276,165.2376,165.0681,165.1478,1200.0
2023-04-19 11:40:00,165.67,165.72,165.54,165.67,3138.0,165.1777,165.2276,165.0481,165.1777,3138.0
2023-04-19 11:50:00,165.69,165.76,165.56,165.68,8969.0,165.1977,165.2675,165.0681,165.1877,8969.0
2023-04-19 12:00:00,165.71,165.73,165.35,165.35,6837.0,165.2176,165.2376,164.8587,164.8587,6837.0
2023-04-19 12:10:00,165.42,165.45,165.3,165.43,2380.0,164.9285,164.9584,164.8088,164.9385,2380.0
2023-04-19 12:20:00,165.41,165.54,165.31,165.52,2628.0,164.9185,165.0481,164.8188,165.0282,2628.0
2023-04-19 12:30:00,165.56,165.66,165.48,165.62,5027.0,165.0681,165.1678,164.9883,165.1279,5027.0
2023-04-19 12:40:00,165.67,165.75,165.67,165.72,2777.0,165.1777,165.2575,165.1777,165.2276,2777.0
2023-04-19 12:50:00,165.69,166.34,165.6,166.22,11743.0,165.1977,165.8458,165.108,165.7261,11743.0
2023-04-19 13:00:00,166.28,166.3,166.11,166.11,4024.0,165.7859,165.8059,165.6164,165.6164,4024.0
2023-04-19 13:10:00,166.11,166.12,165.93,165.93,1572.0,165.6164,165.6264,165.437,165.437,1572.0
2023-04-19 13:20:00,165.9,166.13,165.89,166.13,1161.0,165.4071,165.6364,165.3971,165.6364,1161.0
2023-04-19 13:30:00,166.18,166.27,166.15,166.15,1516.0,165.6862,165.776,165.6563,165.6563,1516.0
2023-04-19 13:40:00,166.26,166.43,166.26,166.36,1869.0,165.766,165.9355,165.766,165.8657,1869.0
2023-04-19 13:50:00,166.42,166.64,166.4,166.54,2664.0,165.9255,166.1449,165.9056,166.0452,2664.0
2023-04-19 14:00:00,166.61,166.83,166.49,166.49,3500.0,166.1149,166.3343,165.9953,165.9953,3500.0
2023-04-19 14:10:00,166.56,166.56,166.37,166.45,1824.0,166.0651,166.0651,165.8757,165.9554,1824.0
2023-04-19 14:20:00,166.43,166.47,166.35,166.41,1002.0,165.9355,165.9754,165.8557,165.9155,1002.0
2023-04-19 14:30:00,166.37,166.49,166.17,166.2,3481.0,165.8757,165.9953,165.6763,165.7062,3481.0
2023-04-19 14:40:00,166.24,166.25,166.17,166.21,1369.0,165.746,165.756,165.6763,165.7161,1369.0
2023-04-19 14:50:00,166.16,166.44,166.09,166.39,2568.0,165.6663,165.9455,165.5965,165.8956,2568.0
2023-04-19 15:00:00,166.39,166.6,166.36,166.58,3148.0,165.8956,166.105,165.8657,166.085,3148.0
2023-04-19 15:10:00,166.58,166.65,166.29,166.29,1716.0,166.085,166.1548,165.7959,165.7959,1716.0
2023-04-19 15:20:00,166.27,166.41,166.26,166.34,5641.0,165.776,165.9155,165.766,165.8458,5641.0
2023-04-19 15:30:00,166.28,166.4,166.23,166.31,6576.0,165.7859,165.9056,165.7361,165.8158,6576.0
2023-04-19 15:40:00,166.31,166.36,165.72,165.85,4332.0,165.8158,165.8657,165.2276,165.3572,4332.0
2023-04-19 15:50:00,165.9,166.15,165.85,165.98,26574.0,165.4071,165.6563,165.3572,165.4868,26574.0
2023-04-20 09:30:00,165.0,165.77,164.26,165.35,12931.0,164.5097,165.2774,163.7719,164.8587,12931.0
2023-04-20 09:40:00,165.03,165.39,164.87,165.39,3059.0,164.5396,164.8986,164.3801,164.8986,3059.0
2023-04-20 09:50:00,165.34,165.67,165.25,165.58,1727.0,164.8487,165.1777,164.759,165.088,1727.0
2023-04-20 10:00:00,165.84,166.05,165.55,165.76,4089.0,165.3472,165.5566,165.0581,165.2675,4089.0
2023-04-20 10:10:00,165.96,166.63,165.92,166.57,12573.0,165.4669,166.1349,165.427,166.0751,12573.0
2023-04-20 10:20:00,166.69,167.17,166.68,167.14,6225.0,166.1947,166.6733,166.1847,166.6434,6225.0
2023-04-20 10:30:00,167.03,167.38,166.89,167.14,6388.0,166.5337,166.8827,166.3941,166.6434,6388.0
2023-04-20 10:40:00,167.19,167.46,167.12,167.26,6003.0,166.6932,166.9624,166.6234,166.763,6003.0
2023-04-20 10:50:00,167.26,167.55,167.15,167.5,4115.0,166.763,167.0522,166.6533,167.0023,4115.0
2023-04-20 11:00:00,167.55,167.71,167.42,167.71,2096.0,167.0522,167.2117,166.9225,167.2117,2096.0
2023-04-20 11:10:00,167.71,167.75,167.54,167.54,2755.0,167.2117,167.2516,167.0422,167.0422,2755.0
2023-04-20 11:20:00,167.37,167.47,167.2,167.27,6286.0,166.8727,166.9724,166.7032,166.773,6286.0
2023-04-20 11:30:00,167.27,167.32,167.16,167.31,4900.0,166.773,166.8228,166.6633,166.8129,4900.0
2023-04-20 11:40:00,167.32,167.45,167.19,167.22,1513.0,166.8228,166.9525,166.6932,166.7231,1513.0
2023-04-20 11:50:00,167.22,167.28,167.15,167.18,1549.0,166.7231,166.783,166.6533,166.6833,1549.0
2023-04-20 12:00:00,167.24,167.6,167.22,167.6,3748.0,166.7431,167.102,166.7231,167.102,3748.0
2023-04-20 12:10:00,167.61,167.69,167.49,167.69,1448.0,167.112,167.1917,166.9923,167.1917,1448.0
2023-04-20 12:20:00,167.62,167.72,167.57,167.68,1115.0,167.1219,167.2217,167.0721,167.1818,1115.0
2023-04-20 12:30:00,167.74,167.94,167.73,167.77,2499.0,167.2416,167.441,167.2316,167.2715,2499.0
2023-04-20 12:40:00,167.87,168.05,167.72,167.75,5386.0,167.3712,167.5507,167.2217,167.2516,5386.0
2023-04-20 12:50:00,167.71,167.79,167.55,167.79,1109.0,167.2117,167.2914,167.0522,167.2914,1109.0
2023-04-20 13:00:00,167.78,168.09,167.78,168.02,1255.0,167.2815,167.5906,167.2815,167.5208,1255.0
2023-04-20 13:10:00,168.09,168.09,167.96,168.03,2634.0,167.5906,167.5906,167.4609,167.5307,2634.0
2023-04-20 13:20:00,167.97,168.05,167.94,167.98,4028.0,167.4709,167.5507,167.441,167.4809,4028.0
2023-04-20 13:30:00,167.97,168.07,167.61,167.61,2996.0,167.4709,167.5706,167.112,167.112,2996.0
2023-04-20 13:40:00,167.64,167.71,167.6,167.64,1513.0,167.1419,167.2117,167.102,167.1419,1513.0
2023-04-20 13:50:00,167.64,167.75,167.45,167.7,3456.0,167.1419,167.2516,166.9525,167.2017,3456.0
2023-04-20 14:00:00,167.56,167.7,167.41,167.46,2950.0,167.0621,167.2017,166.9126,166.9624,2950.0
2023-04-20 14:10:00,167.54,167.64,167.44,167.55,5188.0,167.0422,167.1419,166.9425,167.0522,5188.0
2023-04-20 14:20:00,167.55,167.66,167.55,167.55,5075.0,167.0522,167.1618,167.0522,167.0522,5075.0
2023-04-20 14:30:00,167.56,167.56,167.01,167.01,3324.0,167.0621,167.0621,166.5138,166.5138,3324.0
2023-04-20 14:40:00,167.02,167.24,166.89,167.06,7042.0,166.5237,166.7431,166.3941,166.5636,7042.0
2023-04-20 14:50:00,167.1,167.27,167.1,167.25,4514.0,166.6035,166.773,166.6035,166.753,4514.0
2023-04-20 15:00:00,167.27,167.36,167.05,167.06,4552.0,166.773,166.8627,166.5536,166.5636,4552.0
2023-04-20 15:10:00,167.08,167.18,166.88,167.15,6658.0,166.5836,166.6833,166.3841,166.6533,6658.0
2023-04-20 15:20:00,167.13,167.34,166.92,167.06,7315.0,166.6334,166.8428,166.424,166.5636,7315.0
2023-04-20 15:30:00,167.14,167.39,167.14,167.2,8403.0,166.6434,166.8926,166.6434,166.7032,8403.0
2023-04-20 15:40:00,167.24,167.41,167.12,167.41,10260.0,166.7431,166.9126,166.6234,166.9126,10260.0
2023-04-20 15:50:00,167.33,167.55,167.2,167.3,39217.0,166.8328,167.0522,166.7032,166.8029,39217.0
2023-04-21 09:30:00,167.17,167.24,166.44,166.79,24148.0,166.6733,166.7431,165.9455,166.2944,24148.0
2023-04-21 09:40:00,166.62,166.94,166.62,166.94,1000.0,166.1249,166.444,166.1249,166.444,1000.0
2023-04-21 09:50:00,167.0,167.06,166.56,166.8,2112.0,166.5038,166.5636,166.0651,166.3044,2112.0
2023-04-21 10:00:00,166.75,166.94,166.47,166.61,5634.0,166.2545,166.444,165.9754,166.1149,5634.0
2023-04-21 10:10:00,166.7,167.09,166.64,167.01,3559.0,166.2047,166.5935,166.1449,166.5138,3559.0
2023-04-21 10:20:00,167.15,167.15,166.82,166.99,2405.0,166.6533,166.6533,166.3243,166.4938,2405.0
2023-04-21 10:30:00,166.89,166.98,166.07,166.07,2468.0,166.3941,166.4839,165.5766,165.5766,2468.0
2023-04-21 10:40:00,166.11,166.18,165.29,165.69,10373.0,165.6164,165.6862,164.7989,165.1977,10373.0
2023-04-21 10:50:00,165.82,165.89,165.65,165.68,2204.0,165.3273,165.3971,165.1578,165.1877,2204.0
2023-04-21 11:00:00,165.76,166.06,165.72,165.9,3312.0,165.2675,165.5666,165.2276,165.4071,3312.0
2023-04-21 11:10:00,165.83,165.83,165.47,165.67,1600.0,165.3373,165.3373,164.9783,165.1777,1600.0
2023-04-21 11:20:00,165.69,165.81,165.56,165.78,3102.0,165.1977,165.3173,165.0681,165.2874,3102.0
2023-04-21 11:30:00,165.74,165.82,165.41,165.48,8987.0,165.2475,165.3273,164.9185,164.9883,8987.0
2023-04-21 11:40:00,165.51,165.58,165.33,165.39,4563.0,165.0182,165.088,164.8388,164.8986,4563.0
2023-04-21 11:50:00,165.29,165.99,165.28,165.93,6030.0,164.7989,165.4968,164.7889,165.437,6030.0
2023-04-21 12:00:00,165.89,166.05,165.81,165.97,3893.0,165.3971,165.5566,165.3173,165.4769,3893.0
2023-04-21 12:10:00,165.98,166.17,165.97,166.09,2720.0,165.4868,165.6763,165.4769,165.5965,2720.0
2023-04-21 12:20:00,166.18,166.54,165.96,166.45,6836.0,165.6862,166.0452,165.4669,165.9554,6836.0
2023-04-21 12:30:00,166.45,166.45,166.13,166.37,7887.0,165.9554,165.9554,165.6364,165.8757,7887.0
2023-04-21 12:40:00,166.37,166.47,166.26,166.27,2900.0,165.8757,165.9754,165.766,165.776,2900.0
2023-04-21 12:50:00,166.27,166.58,166.23,166.53,3834.0,165.776,166.085,165.7361,166.0352,3834.0
2023-04-21 13:00:00,166.58,166.63,166.27,166.43,2511.0,166.085,166.1349,165.776,165.9355,2511.0
2023-04-21 13:10:00,166.44,166.5,166.0,166.04,2499.0,165.9455,166.0053,165.5068,165.5466,2499.0
2023-04-21 13:20:00,166.01,166.01,165.68,165.83,8067.0,165.5167,165.5167,165.1877,165.3373,8067.0
2023-04-21 13:30:00,165.84,166.05,165.8,165.98,21977.0,165.3472,165.5566,165.3074,165.4868,21977.0
2023-04-21 13:40:00,166.01,166.07,165.82,165.89,10803.0,165.5167,165.5766,165.3273,165.3971,10803.0
2023-04-21 13:50:00,165.91,166.16,165.72,165.9,10358.0,165.417,165.6663,165.2276,165.4071,10358.0
2023-04-21 14:00:00,165.91,166.03,165.8,165.92,4467.0,165.417,165.5367,165.3074,165.427,4467.0
2023-04-21 14:10:00,165.89,165.96,165.6,165.6,4105.0,165.3971,165.4669,165.108,165.108,4105.0
2023-04-21 14:20:00,165.64,165.92,165.54,165.9,4957.0,165.1478,165.427,165.0481,165.4071,4957.0
2023-04-21 14:30:00,165.97,166.0,165.57,165.67,2861.0,165.4769,165.5068,165.078,165.1777,2861.0
2023-04-21 14:40:00,165.68,165.71,165.42,165.45,3885.0,165.1877,165.2176,164.9285,164.9584,3885.0
2023-04-21 14:50:00,165.5,165.57,165.4,165.56,2900.0,165.0082,165.078,164.9085,165.0681,2900.0
2023-04-21 15:00:00,165.51,165.57,165.22,165.42,5539.0,165.0182,165.078,164.7291,164.9285,5539.0
2023-04-21 15:10:00,165.3,165.35,165.25,165.35,3439.0,164.8088,164.8587,164.759,164.8587,3439.0
2023-04-21 15:20:00,165.33,165.58,165.32,165.57,6918.0,164.8388,165.088,164.8288,165.078,6918.0
2023-04-21 15:30:00,165.58,165.8,165.57,165.74,5028.0,165.088,165.3074,165.078,165.2475,5028.0
2023-04-21 15:40:00,165.73,165.73,165.33,165.51,10165.0,165.2376,165.2376,164.8388,165.0182,10165.0
2023-04-21 15:50:00,165.55,165.87,165.53,165.86,45807.0,165.0581,165.3771,165.0382,165.3672,45807.0
2023-04-24 09:30:00,166.78,167.23,166.49,166.91,12657.0,166.2844,166.7331,165.9953,166.4141,12657.0
2023-04-24 09:40:00,167.05,167.57,166.85,167.42,9638.0,166.5536,167.0721,166.3542,166.9225,9638.0
2023-04-24 09:50:00,167.06,167.97,167.02,167.97,5643.0,166.5636,167.4709,166.5237,167.4709,5643.0
2023-04-24 10:00:00,168.0,168.4,168.0,168.31,11335.0,167.5008,167.8996,167.5008,167.8099,11335.0
2023-04-24 10:10:00,168.35,168.85,168.35,168.77,2734.0,167.8498,168.3483,167.8498,168.2685,2734.0
2023-04-24 10:20:00,168.75,169.04,168.75,169.0,6029.0,168.2486,168.5377,168.2486,168.4978,6029.0
2023-04-24 10:30:00,169.02,169.11,168.61,168.61,4196.0,168.5178,168.6075,168.109,168.109,4196.0
2023-04-24 10:40:00,168.7,168.75,168.2,168.2,4453.0,168.1987,168.2486,167.7002,167.7002,4453.0
2023-04-24 10:50:00,168.22,168.23,167.94,168.01,1798.0,167.7202,167.7301,167.441,167.5108,1798.0
2023-04-24 11:00:00,167.91,167.96,167.67,167.77,3498.0,167.4111,167.4609,167.1718,167.2715,3498.0
2023-04-24 11:10:00,167.71,167.74,167.66,167.74,2537.0,167.2117,167.2416,167.1618,167.2416,2537.0
2023-04-24 11:20:00,167.74,168.11,167.74,168.04,1263.0,167.2416,167.6105,167.2416,167.5407,1263.0
2023-04-24 11:30:00,167.99,168.29,167.99,168.26,1945.0,167.4908,167.79,167.4908,167.76,1945.0
2023-04-24 11:40:00,168.24,168.25,167.98,168.24,2308.0,167.7401,167.7501,167.4809,167.7401,2308.0
2023-04-24 11:50:00,168.15,168.16,167.89,167.9,1748.0,167.6504,167.6603,167.3911,167.4011,1748.0
2023-04-24 12:00:00,167.86,168.1,167.81,167.88,2553.0,167.3612,167.6005,167.3114,167.3812,2553.0
2023-04-24 12:10:00,167.7,167.76,167.52,167.65,623.0,167.2017,167.2615,167.0222,167.1519,623.0
2023-04-24 12:20:00,167.57,167.77,167.54,167.59,1509.0,167.0721,167.2715,167.0422,167.092,1509.0
2023-04-24 12:30:00,167.61,167.63,167.52,167.63,900.0,167.112,167.1319,167.0222,167.1319,900.0
2023-04-24 12:40:00,167.66,167.76,167.5,167.5,3028.0,167.1618,167.2615,167.0023,167.0023,3028.0
2023-04-24 12:50:00,167.55,167.76,167.41,167.75,3488.0,167.0522,167.2615,166.9126,167.2516,3488.0
2023-04-24 13:00:00,167.75,167.75,167.26,167.26,2273.0,167.2516,167.2516,166.763,166.763,2273.0
2023-04-24 13:10:00,167.37,167.65,167.32,167.47,2091.0,166.8727,167.1519,166.8228,166.9724,2091.0
2023-04-24 13:20:00,167.42,167.8,167.36,167.8,6842.0,166.9225,167.3014,166.8627,167.3014,6842.0
2023-04-24 13:30:00,167.8,167.94,167.65,167.85,4474.0,167.3014,167.441,167.1519,167.3513,4474.0
2023-04-24 13:40:00,167.92,168.29,167.9,168.29,8590.0,167.4211,167.79,167.4011,167.79,8590.0
2023-04-24 13:50:00,168.34,168.37,168.24,168.26,1377.0,167.8398,167.8697,167.7401,167.76,1377.0
2023-04-24 14:00:00,168.29,168.38,168.11,168.12,3798.0,167.79,167.8797,167.6105,167.6205,3798.0
2023-04-24 14:10:00,168.03,168.29,168.03,168.29,3741.0,167.5307,167.79,167.5307,167.79,3741.0
2023-04-24 14:20:00,168.13,168.27,168.05,168.27,4325.0,167.6304,167.77,167.5507,167.77,4325.0
2023-04-24 14:30:00,168.27,168.36,168.06,168.12,4228.0,167.77,167.8597,167.5606,167.6205,4228.0
2023-04-24 14:40:00,168.1,168.52,168.1,168.51,3365.0,167.6005,168.0193,167.6005,168.0093,3365.0
2023-04-24 14:50:00,168.52,168.58,168.41,168.46,6818.0,168.0193,168.0791,167.9096,167.9595,6818.0
2023-04-24 15:00:00,168.49,168.72,168.46,168.48,7110.0,167.9894,168.2187,167.9595,167.9794,7110.0
2023-04-24 15:10:00,168.52,168.77,168.52,168.58,4926.0,168.0193,168.2685,168.0193,168.0791,4926.0
2023-04-24 15:20:00,168.58,168.62,168.51,168.57,6456.0,168.0791,168.119,168.0093,168.0691,6456.0
2023-04-24 15:30:00,168.55,168.84,168.52,168.71,8659.0,168.0492,168.3383,168.0193,168.2087,8659.0
2023-04-24 15:40:00,168.68,168.78,168.38,168.42,19168.0,168.1788,168.2785,167.8797,167.9196,19168.0
2023-04-24 15:50:00,168.43,168.47,168.06,168.3,60529.0,167.9295,167.9694,167.5606,167.7999,60529.0
2023-04-25 09:30:00,166.59,167.33,166.26,166.5,38875.0,166.095,166.8328,165.766,166.0053,38875.0
2023-04-25 09:40:00,166.53,166.78,166.34,166.63,3643.0,166.0352,166.2844,165.8458,166.1349,3643.0
2023-04-25 09:50:00,166.69,167.29,166.59,167.15,4254.0,166.1947,166.7929,166.095,166.6533,4254.0
2023-04-25 10:00:00,167.19,167.72,167.19,167.5,4536.0,166.6932,167.2217,166.6932,167.0023,4536.0
2023-04-25 10:10:00,167.46,167.53,167.26,167.37,4000.0,166.9624,167.0322,166.763,166.8727,4000.0
2023-04-25 10:20:00,167.36,167.57,167.21,167.28,4038.0,166.8627,167.0721,166.7132,166.783,4038.0
2023-04-25 10:30:00,167.28,167.33,167.07,167.18,4833.0,166.783,166.8328,166.5736,166.6833,4833.0
2023-04-25 10:40:00,167.25,167.62,167.25,167.57,13057.0,166.753,167.1219,166.753,167.0721,13057.0
2023-04-25 10:50:00,167.62,167.95,167.5,167.95,5095.0,167.1219,167.451,167.0023,167.451,5095.0
2023-04-25 11:00:00,167.84,168.08,167.82,167.86,2999.0,167.3413,167.5806,167.3214,167.3612,2999.0
2023-04-25 11:10:00,167.89,167.94,167.82,167.92,1001.0,167.3911,167.441,167.3214,167.4211,1001.0
2023-04-25 11:20:00,167.89,167.92,167.57,167.7,3892.0,167.3911,167.4211,167.0721,167.2017,3892.0
2023-04-25 11:30:00,167.77,167.77,167.38,167.39,8116.0,167.2715,167.2715,166.8827,166.8926,8116.0
2023-04-25 11:40:00,167.33,167.46,167.24,167.35,2539.0,166.8328,166.9624,166.7431,166.8528,2539.0
2023-04-25 11:50:00,167.42,167.42,167.25,167.39,4850.0,166.9225,166.9225,166.753,166.8926,4850.0
2023-04-25 12:00:00,167.4,167.4,167.17,167.34,4093.0,166.9026,166.9026,166.6733,166.8428,4093.0
2023-04-25 12:10:00,167.3,167.56,167.24,167.55,8633.0,166.8029,167.0621,166.7431,167.0522,8633.0
2023-04-25 12:20:00,167.6,167.85,167.6,167.72,3752.0,167.102,167.3513,167.102,167.2217,3752.0
2023-04-25 12:30:00,167.78,168.0,167.59,167.6,15877.0,167.2815,167.5008,167.092,167.102,15877.0
2023-04-25 12:40:00,167.75,167.9,167.5,167.52,7160.0,167.2516,167.4011,167.0023,167.0222,7160.0
2023-04-25 12:50:00,167.44,167.53,167.24,167.43,9385.0,166.9425,167.0322,166.7431,166.9325,9385.0
2023-04-25 13:00:00,167.39,167.5,167.19,167.29,9447.0,166.8926,167.0023,166.6932,166.7929,9447.0
2023-04-25 13:10:00,167.34,167.47,166.98,167.07,8629.0,166.8428,166.9724,166.4839,166.5736,8629.0
2023-04-25 13:20:00,167.04,167.09,166.82,167.07,6588.0,166.5437,166.5935,166.3243,166.5736,6588.0
2023-04-25 13:30:00,167.08,167.37,166.94,167.37,5507.0,166.5836,166.8727,166.444,166.8727,5507.0
2023-04-25 13:40:00,167.31,167.53,167.23,167.37,7412.0,166.8129,167.0322,166.7331,166.8727,7412.0
2023-04-25 13:50:00,167.28,167.33,167.21,167.24,3326.0,166.783,166.8328,166.7132,166.7431,3326.0
2023-04-25 14:00:00,167.26,167.29,167.08,167.13,3018.0,166.763,166.7929,166.5836,166.6334,3018.0
2023-04-25 14:10:00,167.21,167.29,167.12,167.12,4214.0,166.7132,166.7929,166.6234,166.6234,4214.0
2023-04-25 14:20:00,167.21,167.28,167.13,167.28,3079.0,166.7132,166.783,166.6334,166.783,3079.0
2023-04-25 14:30:00,167.31,167.47,167.22,167.47,4559.0,166.8129,166.9724,166.7231,166.9724,4559.0
2023-04-25 14:40:00,167.42,167.43,167.04,167.1,7032.0,166.9225,166.9325,166.5437,166.6035,7032.0
2023-04-25 14:50:00,167.14,167.2,166.83,166.83,5421.0,166.6434,166.7032,166.3343,166.3343,5421.0
2023-04-25 15:00:00,166.8,167.2,166.8,167.16,5214.0,166.3044,166.7032,166.3044,166.6633,5214.0
2023-04-25 15:10:00,167.2,167.38,167.14,167.34,8168.0,166.7032,166.8827,166.6434,166.8428,8168.0
2023-04-25 15:20:00,167.38,167.55,167.35,167.41,8579.0,166.8827,167.0522,166.8528,166.9126,8579.0
2023-04-25 15:30:00,167.41,167.44,167.13,167.22,4981.0,166.9126,166.9425,166.6334,166.7231,4981.0
2023-04-25 15:40:00,167.25,167.39,167.01,167.01,25672.0,166.753,166.8926,166.5138,166.5138,25672.0
2023-04-25 15:50:00,167.05,167.27,166.94,167.23,42177.0,166.5536,166.773,166.444,166.7331,42177.0
2023-04-26 09:30:00,166.0,167.22,166.0,167.0,12411.0,165.5068,166.7231,165.5068,166.5038,12411.0
2023-04-26 09:40:00,166.83,167.01,166.34,166.42,5724.0,166.3343,166.5138,165.8458,165.9255,5724.0
2023-04-26 09:50:00,166.35,166.52,165.98,166.08,6554.0,165.8557,166.0252,165.4868,165.5865,6554.0
2023-04-26 10:00:00,165.97,166.38,165.79,165.91,5257.0,165.4769,165.8856,165.2974,165.417,5257.0
2023-04-26 10:10:00,165.95,166.1,165.65,165.69,6027.0,165.4569,165.6065,165.1578,165.1977,6027.0
2023-04-26 10:20:00,165.68,165.86,165.33,165.46,5833.0,165.1877,165.3672,164.8388,164.9684,5833.0
2023-04-26 10:30:00,165.54,165.64,165.22,165.25,10661.0,165.0481,165.1478,164.7291,164.759,10661.0
2023-04-26 10:40:00,165.14,165.28,164.85,164.87,4373.0,164.6493,164.7889,164.3602,164.3801,4373.0
2023-04-26 10:50:00,164.84,165.12,164.71,165.04,7487.0,164.3502,164.6294,164.2206,164.5496,7487.0
2023-04-26 11:00:00,165.15,166.08,165.14,166.05,5086.0,164.6593,165.5865,164.6493,165.5566,5086.0
2023-04-26 11:10:00,166.06,166.57,165.88,165.88,15534.0,165.5666,166.0751,165.3871,165.3871,15534.0
2023-04-26 11:20:00,165.87,166.04,165.59,165.74,8764.0,165.3771,165.5466,165.098,165.2475,8764.0
2023-04-26 11:30:00,165.8,165.87,165.31,165.5,4152.0,165.3074,165.3771,164.8188,165.0082,4152.0
2023-04-26 11:40:00,165.66,165.92,165.59,165.68,3657.0,165.1678,165.427,165.098,165.1877,3657.0
2023-04-26 11:50:00,165.67,165.83,165.61,165.69,4388.0,165.1777,165.3373,165.1179,165.1977,4388.0
2023-04-26 12:00:00,165.82,165.87,165.57,165.65,4351.0,165.3273,165.3771,165.078,165.1578,4351.0
2023-04-26 12:10:00,165.73,165.95,165.67,165.67,3883.0,165.2376,165.4569,165.1777,165.1777,3883.0
2023-04-26 12:20:00,165.64,165.8,165.64,165.65,3314.0,165.1478,165.3074,165.1478,165.1578,3314.0
2023-04-26 12:30:00,165.7,166.06,165.7,166.06,3565.0,165.2077,165.5666,165.2077,165.5666,3565.0
2023-04-26 12:40:00,165.99,166.04,165.9,166.0,3224.0,165.4968,165.5466,165.4071,165.5068,3224.0
2023-04-26 12:50:00,166.03,166.04,165.86,165.91,6476.0,165.5367,165.5466,165.3672,165.417,6476.0
2023-04-26 13:00:00,165.88,166.2,165.66,165.7,8676.0,165.3871,165.7062,165.1678,165.2077,8676.0
2023-04-26 13:10:00,165.7,165.78,165.33,165.34,4427.0,165.2077,165.2874,164.8388,164.8487,4427.0
2023-04-26 13:20:00,165.34,165.43,165.14,165.33,4785.0,164.8487,164.9385,164.6493,164.8388,4785.0
2023-04-26 13:30:00,165.46,165.5,165.28,165.41,5561.0,164.9684,165.0082,164.7889,164.9185,5561.0
2023-04-26 13:40:00,165.42,165.55,165.29,165.29,3921.0,164.9285,165.0581,164.7989,164.7989,3921.0
2023-04-26 13:50:00,165.25,165.36,165.04,165.07,2394.0,164.759,164.8687,164.5496,164.5795,2394.0
2023-04-26 14:00:00,165.12,165.12,164.58,164.89,10612.0,164.6294,164.6294,164.091,164.4001,10612.0
2023-04-26 14:10:00,164.84,165.05,164.84,165.01,2990.0,164.3502,164.5596,164.3502,164.5197,2990.0
2023-04-26 14:20:00,165.07,165.18,164.94,165.12,2960.0,164.5795,164.6892,164.4499,164.6294,2960.0
2023-04-26 14:30:00,165.03,165.06,164.67,164.83,5906.0,164.5396,164.5696,164.1807,164.3402,5906.0
2023-04-26 14:40:00,164.76,164.76,164.09,164.09,3166.0,164.2704,164.2704,163.6024,163.6024,3166.0
2023-04-26 14:50:00,164.1,164.33,164.0,164.24,4538.0,163.6124,163.8417,163.5127,163.752,4538.0
2023-04-26 15:00:00,164.17,164.25,164.01,164.07,6858.0,163.6822,163.762,163.5227,163.5825,6858.0
2023-04-26 15:10:00,164.13,164.39,164.01,164.08,4339.0,163.6423,163.9015,163.5227,163.5925,4339.0
2023-04-26 15:20:00,164.03,164.09,163.85,163.85,5401.0,163.5426,163.6024,163.3632,163.3632,5401.0
2023-04-26 15:30:00,163.92,164.01,163.5,163.67,13009.0,163.4329,163.5227,163.0142,163.1837,13009.0
2023-04-26 15:40:00,163.7,163.7,163.47,163.61,11813.0,163.2136,163.2136,162.9843,163.1239,11813.0
2023-04-26 15:50:00,163.58,164.18,163.5,164.07,44768.0,163.094,163.6922,163.0142,163.5825,44768.0
2023-04-27 09:30:00,165.44,167.3,165.18,167.07,19579.0,164.9484,166.8029,164.6892,166.5736,19579.0
2023-04-27 09:40:00,167.19,167.37,166.46,166.72,6409.0,166.6932,166.8727,165.9654,166.2246,6409.0
2023-04-27 09:50:00,166.83,166.83,166.11,166.18,7033.0,166.3343,166.3343,165.6164,165.6862,7033.0
2023-04-27 10:00:00,166.08,166.08,164.94,165.03,17527.0,165.5865,165.5865,164.4499,164.5396,17527.0
2023-04-27 10:10:00,165.22,165.87,165.12,165.87,11961.0,164.7291,165.3771,164.6294,165.3771,11961.0
2023-04-27 10:20:00,165.86,166.27,165.68,165.88,8376.0,165.3672,165.776,165.1877,165.3871,8376.0
2023-04-27 10:30:00,166.06,166.15,165.55,165.97,6204.0,165.5666,165.6563,165.0581,165.4769,6204.0
2023-04-27 10:40:00,165.97,166.0,165.12,166.0,12548.0,165.4769,165.5068,164.6294,165.5068,12548.0
2023-04-27 10:50:00,166.07,166.21,165.72,166.08,6014.0,165.5766,165.7161,165.2276,165.5865,6014.0
2023-04-27 11:00:00,166.16,166.16,165.83,165.86,6706.0,165.6663,165.6663,165.3373,165.3672,6706.0
2023-04-27 11:10:00,165.98,166.32,165.85,166.32,5233.0,165.4868,165.8258,165.3572,165.8258,5233.0
2023-04-27 11:20:00,166.34,166.88,166.24,166.59,5452.0,165.8458,166.3841,165.746,166.095,5452.0
2023-04-27 11:30:00,166.53,167.0,166.37,166.48,5531.0,166.0352,166.5038,165.8757,165.9853,5531.0
2023-04-27 11:40:00,166.52,167.08,166.51,167.08,3520.0,166.0252,166.5836,166.0152,166.5836,3520.0
2023-04-27 11:50:00,167.16,167.34,166.85,167.16,5389.0,166.6633,166.8428,166.3542,166.6633,5389.0
2023-04-27 12:00:00,167.34,167.69,167.33,167.41,10543.0,166.8428,167.1917,166.8328,166.9126,10543.0
2023-04-27 12:10:00,167.41,167.66,167.31,167.66,3999.0,166.9126,167.1618,166.8129,167.1618,3999.0
2023-04-27 12:20:00,167.59,167.9,167.56,167.66,6257.0,167.092,167.4011,167.0621,167.1618,6257.0
2023-04-27 12:30:00,167.62,167.76,167.51,167.66,4464.0,167.1219,167.2615,167.0123,167.1618,4464.0
2023-04-27 12:40:00,167.64,167.84,167.51,167.64,4899.0,167.1419,167.3413,167.0123,167.1419,4899.0
2023-04-27 12:50:00,167.7,167.89,167.61,167.69,4513.0,167.2017,167.3911,167.112,167.1917,4513.0
2023-04-27 13:00:00,167.75,167.92,167.71,167.91,4997.0,167.2516,167.4211,167.2117,167.4111,4997.0
2023-04-27 13:10:00,167.85,168.18,167.81,168.03,13642.0,167.3513,167.6803,167.3114,167.5307,13642.0
2023-04-27 13:20:00,168.02,168.18,167.88,168.01,5153.0,167.5208,167.6803,167.3812,167.5108,5153.0
2023-04-27 13:30:00,168.05,168.39,167.99,168.39,12140.0,167.5507,167.8897,167.4908,167.8897,12140.0
2023-04-27 13:40:00,168.45,168.75,168.36,168.57,7683.0,167.9495,168.2486,167.8597,168.0691,7683.0
2023-04-27 13:50:00,168.59,168.71,168.56,168.64,3739.0,168.0891,168.2087,168.0592,168.1389,3739.0
2023-04-27 14:00:00,168.61,168.79,168.54,168.62,5250.0,168.109,168.2885,168.0392,168.119,5250.0
2023-04-27 14:10:00,168.62,169.0,168.61,168.96,4218.0,168.119,168.4978,168.109,168.458,4218.0
2023-04-27 14:20:00,168.94,168.97,168.38,168.39,18723.0,168.438,168.4679,167.8797,167.8897,18723.0
2023-04-27 14:30:00,168.39,168.63,168.22,168.43,24977.0,167.8897,168.1289,167.7202,167.9295,24977.0
2023-04-27 14:40:00,168.54,168.97,168.51,168.97,7151.0,168.0392,168.4679,168.0093,168.4679,7151.0
2023-04-27 14:50:00,169.0,169.26,168.97,169.25,10427.0,168.4978,168.7571,168.4679,168.7471,10427.0
2023-04-27 15:00:00,169.37,169.37,168.91,169.09,12125.0,168.8667,168.8667,168.4081,168.5876,12125.0
2023-04-27 15:10:00,169.02,169.08,168.82,169.02,6285.0,168.5178,168.5776,168.3184,168.5178,6285.0
2023-04-27 15:20:00,169.02,169.14,168.65,168.81,17526.0,168.5178,168.6374,168.1489,168.3084,17526.0
2023-04-27 15:30:00,168.93,169.19,168.85,168.98,14217.0,168.4281,168.6873,168.3483,168.4779,14217.0
2023-04-27 15:40:00,168.98,169.38,168.98,169.22,13910.0,168.4779,168.8767,168.4779,168.7172,13910.0
2023-04-27 15:50:00,169.21,169.29,168.8,168.96,64248.0,168.7072,168.787,168.2984,168.458,64248.0
2023-04-28 09:30:00,169.07,170.0,169.01,169.93,23032.0,168.5676,169.4949,168.5078,169.4251,23032.0
2023-04-28 09:40:00,169.86,169.94,169.52,169.63,4545.0,169.3553,169.4351,169.0163,169.126,4545.0
2023-04-28 09:50:00,169.59,169.85,168.77,168.77,25762.0,169.0861,169.3453,168.2685,168.2685,25762.0
2023-04-28 10:00:00,169.03,170.24,168.82,170.0,3507.0,168.5278,169.7342,168.3184,169.4949,3507.0
2023-04-28 10:10:00,170.08,170.74,170.07,170.6,41993.0,169.5746,170.2327,169.5647,170.0931,41993.0
2023-04-28 10:20:00,170.68,170.82,170.31,170.42,3449.0,170.1729,170.3124,169.804,169.9136,3449.0
2023-04-28 10:30:00,170.33,170.46,169.4,169.6,9196.0,169.8239,169.9535,168.8967,169.0961,9196.0
2023-04-28 10:40:00,169.7,169.94,169.57,169.94,2895.0,169.1958,169.4351,169.0662,169.4351,2895.0
2023-04-28 10:50:00,169.93,169.93,168.88,169.04,4614.0,169.4251,169.4251,168.3782,168.5377,4614.0
2023-04-28 11:00:00,169.03,169.5,168.65,169.5,2179.0,168.5278,168.9964,168.1489,168.9964,2179.0
2023-04-28 11:10:00,169.42,169.77,169.42,169.73,1687.0,168.9166,169.2656,168.9166,169.2257,1687.0
2023-04-28 11:20:00,169.83,170.08,169.82,170.07,3374.0,169.3254,169.5746,169.3154,169.5647,3374.0
2023-04-28 11:30:00,170.04,170.13,169.82,169.91,1505.0,169.5348,169.6245,169.3154,169.4051,1505.0
2023-04-28 11:40:00,169.91,169.96,169.77,169.92,3868.0,169.4051,169.455,169.2656,169.4151,3868.0
2023-04-28 11:50:00,169.77,170.07,169.77,169.97,1744.0,169.2656,169.5647,169.2656,169.465,1744.0
2023-04-28 12:00:00,170.03,170.03,169.77,169.77,1718.0,169.5248,169.5248,169.2656,169.2656,1718.0
2023-04-28 12:10:00,169.91,170.01,169.81,170.01,4243.0,169.4051,169.5048,169.3054,169.5048,4243.0
2023-04-28 12:20:00,170.0,170.17,169.89,169.92,8839.0,169.4949,169.6644,169.3852,169.4151,8839.0
2023-04-28 12:30:00,169.92,169.98,169.81,169.93,1810.0,169.4151,169.4749,169.3054,169.4251,1810.0
2023-04-28 12:40:00,169.97,170.16,169.97,170.09,2876.0,169.465,169.6544,169.465,169.5846,2876.0
2023-04-28 12:50:00,170.03,170.4,170.0,170.33,5677.0,169.5248,169.8937,169.4949,169.8239,5677.0
2023-04-28 13:00:00,170.45,170.45,170.14,170.25,2877.0,169.9435,169.9435,169.6345,169.7441,2877.0
2023-04-28 13:10:00,170.26,170.4,170.05,170.05,1849.0,169.7541,169.8937,169.5447,169.5447,1849.0
2023-04-28 13:20:00,170.18,170.33,170.04,170.09,2087.0,169.6743,169.8239,169.5348,169.5846,2087.0
2023-04-28 13:30:00,170.23,170.25,170.01,170.2,1903.0,169.7242,169.7441,169.5048,169.6943,1903.0
2023-04-28 13:40:00,170.22,170.22,170.0,170.02,3640.0,169.7142,169.7142,169.4949,169.5148,3640.0
2023-04-28 13:50:00,169.99,170.01,169.61,169.71,3922.0,169.4849,169.5048,169.106,169.2057,3922.0
2023-04-28 14:00:00,169.77,170.09,169.77,169.87,8900.0,169.2656,169.5846,169.2656,169.3653,8900.0
2023-04-28 14:10:00,169.77,169.9,169.51,169.84,3751.0,169.2656,169.3952,169.0063,169.3354,3751.0
2023-04-28 14:20:00,169.82,169.89,169.33,169.44,4214.0,169.3154,169.3852,168.8269,168.9365,4214.0
2023-04-28 14:30:00,169.47,169.73,169.35,169.47,5788.0,168.9665,169.2257,168.8468,168.9665,5788.0
2023-04-28 14:40:00,169.33,169.52,169.02,169.16,3422.0,168.8269,169.0163,168.5178,168.6574,3422.0
2023-04-28 14:50:00,169.26,169.45,169.16,169.4,2824.0,168.7571,168.9465,168.6574,168.8967,2824.0
2023-04-28 15:00:00,169.63,169.72,169.54,169.69,3162.0,169.126,169.2157,169.0362,169.1858,3162.0
2023-04-28 15:10:00,169.66,169.96,169.66,169.88,4876.0,169.1559,169.455,169.1559,169.3752,4876.0
2023-04-28 15:20:00,169.87,169.87,169.54,169.59,2426.0,169.3653,169.3653,169.0362,169.0861,2426.0
2023-04-28 15:30:00,169.66,169.93,169.56,169.64,7800.0,169.1559,169.4251,169.0562,169.1359,7800.0
2023-04-28 15:40:00,169.67,169.88,169.53,169.65,10163.0,169.1659,169.3752,169.0263,169.1459,10163.0
2023-04-28 15:50:00,169.62,169.73,169.33,169.69,45035.0,169.116,169.2257,168.8269,169.1858,45035.0
2023-05-01 09:30:00,169.77,170.5,169.06,170.47,13255.0,169.2656,169.9934,168.5577,169.9635,13255.0
2023-05-01 09:40:00,171.0,171.23,170.56,170.6,3993.0,170.4919,170.7212,170.0532,170.0931,3993.0
2023-05-01 09:50:00,170.31,170.73,170.21,170.7,5368.0,169.804,170.2227,169.7043,170.1928,5368.0
2023-05-01 10:00:00,170.28,171.0,170.28,170.63,7052.0,169.774,170.4919,169.774,170.123,7052.0
2023-05-01 10:10:00,170.83,171.51,170.76,171.36,13377.0,170.3224,171.0004,170.2526,170.8508,13377.0
2023-05-01 10:20:00,171.25,171.34,170.98,170.98,6519.0,170.7412,170.8309,170.472,170.472,6519.0
2023-05-01 10:30:00,171.03,171.32,170.84,171.27,2777.0,170.5218,170.811,170.3324,170.7611,2777.0
2023-05-01 10:40:00,171.28,171.94,171.18,171.94,1980.0,170.7711,171.4291,170.6714,171.4291,1980.0
2023-05-01 10:50:00,171.88,171.88,171.41,171.77,6985.0,171.3693,171.3693,170.9007,171.2596,6985.0
2023-05-01 11:00:00,171.65,171.8,171.07,171.13,3594.0,171.14,171.2895,170.5617,170.6215,3594.0
2023-05-01 11:10:00,171.13,171.25,171.06,171.25,6441.0,170.6215,170.7412,170.5517,170.7412,6441.0
2023-05-01 11:20:00,171.24,171.34,170.82,170.9,6261.0,170.7312,170.8309,170.3124,170.3922,6261.0
2023-05-01 11:30:00,170.95,170.99,170.83,170.84,3291.0,170.4421,170.4819,170.3224,170.3324,3291.0
2023-05-01 11:40:00,170.83,170.9,170.57,170.8,4294.0,170.3224,170.3922,170.0632,170.2925,4294.0
2023-05-01 11:50:00,170.8,170.81,170.21,170.37,13983.0,170.2925,170.3025,169.7043,169.8638,13983.0
2023-05-01 12:00:00,170.5,170.58,170.26,170.54,6041.0,169.9934,170.0732,169.7541,170.0333,6041.0
2023-05-01 12:10:00,170.57,170.75,170.47,170.5,2758.0,170.0632,170.2426,169.9635,169.9934,2758.0
2023-05-01 12:20:00,170.47,170.47,170.1,170.18,8667.0,169.9635,169.9635,169.5946,169.6743,8667.0
2023-05-01 12:30:00,170.17,170.51,170.04,170.2,19855.0,169.6644,170.0034,169.5348,169.6943,19855.0
2023-05-01 12:40:00,170.28,170.37,169.5,169.67,22306.0,169.774,169.8638,168.9964,169.1659,22306.0
2023-05-01 12:50:00,169.66,170.14,169.54,169.85,9503.0,169.1559,169.6345,169.0362,169.3453,9503.0
2023-05-01 13:00:00,169.94,170.21,169.88,170.17,5183.0,169.4351,169.7043,169.3752,169.6644,5183.0
2023-05-01 13:10:00,170.04,170.26,170.03,170.17,6380.0,169.5348,169.7541,169.5248,169.6644,6380.0
2023-05-01 13:20:00,170.17,170.17,169.88,169.97,3538.0,169.6644,169.6644,169.3752,169.465,3538.0
2023-05-01 13:30:00,169.96,170.31,169.85,169.91,17962.0,169.455,169.804,169.3453,169.4051,17962.0
2023-05-01 13:40:00,169.97,170.2,169.95,170.16,3902.0,169.465,169.6943,169.445,169.6544,3902.0
2023-05-01 13:50:00,170.05,170.12,169.95,170.02,4296.0,169.5447,169.6145,169.445,169.5148,4296.0
2023-05-01 14:00:00,170.06,170.11,169.91,169.99,5601.0,169.5547,169.6046,169.4051,169.4849,5601.0
2023-05-01 14:10:00,169.96,170.01,169.75,170.01,7374.0,169.455,169.5048,169.2456,169.5048,7374.0
2023-05-01 14:20:00,170.01,170.03,169.88,169.91,3128.0,169.5048,169.5248,169.3752,169.4051,3128.0
2023-05-01 14:30:00,169.93,170.12,169.42,169.49,7927.0,169.4251,169.6145,168.9166,168.9864,7927.0
2023-05-01 14:40:00,169.49,169.76,169.48,169.64,6029.0,168.9864,169.2556,168.9764,169.1359,6029.0
2023-05-01 14:50:00,169.7,169.74,169.56,169.64,6037.0,169.1958,169.2356,169.0562,169.1359,6037.0
2023-05-01 15:00:00,169.73,169.95,169.49,169.5,7252.0,169.2257,169.445,168.9864,168.9964,7252.0
2023-05-01 15:10:00,169.47,169.47,169.23,169.26,10530.0,168.9665,168.9665,168.7272,168.7571,10530.0
2023-05-01 15:20:00,169.29,169.5,169.04,169.14,18909.0,168.787,168.9964,168.5377,168.6374,18909.0
2023-05-01 15:30:00,169.13,169.25,168.81,168.81,19793.0,168.6275,168.7471,168.3084,168.3084,19793.0
2023-05-01 15:40:00,168.75,169.07,168.73,168.94,19479.0,168.2486,168.5676,168.2287,168.438,19479.0
2023-05-01 15:50:00,168.97,169.28,168.84,169.19,64502.0,168.4679,168.777,168.3383,168.6873,64502.0
2023-05-02 09:30:00,168.45,168.5,167.36,167.86,20631.0,167.9495,167.9993,166.8627,167.3612,20631.0
2023-05-02 09:40:00,167.71,168.15,167.5,167.65,7701.0,167.2117,167.6504,167.0023,167.1519,7701.0
2023-05-02 09:50:00,167.68,167.99,167.44,167.93,2521.0,167.1818,167.4908,166.9425,167.431,2521.0
2023-05-02 10:00:00,167.92,168.25,167.5,167.59,25567.0,167.4211,167.7501,167.0023,167.092,25567.0
2023-05-02 10:10:00,167.81,167.81,166.85,167.22,13572.0,167.3114,167.3114,166.3542,166.7231,13572.0
2023-05-02 10:20:00,167.22,167.48,165.88,166.4,28838.0,166.7231,166.9824,165.3871,165.9056,28838.0
2023-05-02 10:30:00,166.24,166.29,165.48,165.79,11150.0,165.746,165.7959,164.9883,165.2974,11150.0
2023-05-02 10:40:00,165.91,166.11,165.54,165.96,7179.0,165.417,165.6164,165.0481,165.4669,7179.0
2023-05-02 10:50:00,166.12,166.12,165.24,165.27,7966.0,165.6264,165.6264,164.749,164.7789,7966.0
2023-05-02 11:00:00,165.34,165.75,164.99,165.57,14001.0,164.8487,165.2575,164.4998,165.078,14001.0
2023-05-02 11:10:00,165.75,165.96,165.55,165.64,12032.0,165.2575,165.4669,165.0581,165.1478,12032.0
2023-05-02 11:20:00,165.75,165.82,165.24,165.62,4959.0,165.2575,165.3273,164.749,165.1279,4959.0
2023-05-02 11:30:00,165.61,165.62,165.18,165.46,8915.0,165.1179,165.1279,164.6892,164.9684,8915.0
2023-05-02 11:40:00,165.51,165.61,165.31,165.61,11055.0,165.0182,165.1179,164.8188,165.1179,11055.0
2023-05-02 11:50:00,165.64,165.76,165.32,165.57,6977.0,165.1478,165.2675,164.8288,165.078,6977.0
2023-05-02 12:00:00,165.69,165.7,165.07,165.26,8580.0,165.1977,165.2077,164.5795,164.769,8580.0
2023-05-02 12:10:00,165.22,165.45,165.13,165.38,10629.0,164.7291,164.9584,164.6393,164.8886,10629.0
2023-05-02 12:20:00,165.34,165.54,165.25,165.48,9569.0,164.8487,165.0481,164.759,164.9883,9569.0
2023-05-02 12:30:00,165.39,165.77,165.34,165.64,10201.0,164.8986,165.2774,164.8487,165.1478,10201.0
2023-05-02 12:40:00,165.62,165.87,165.57,165.87,8039.0,165.1279,165.3771,165.078,165.3771,8039.0
2023-05-02 12:50:00,165.96,166.1,165.75,166.04,8812.0,165.4669,165.6065,165.2575,165.5466,8812.0
2023-05-02 13:00:00,166.03,166.61,166.03,166.61,2216.0,165.5367,166.1149,165.5367,166.1149,2216.0
2023-05-02 13:10:00,166.61,166.78,166.59,166.6,4145.0,166.1149,166.2844,166.095,166.105,4145.0
2023-05-02 13:20:00,166.65,166.94,166.51,166.86,2221.0,166.1548,166.444,166.0152,166.3642,2221.0
2023-05-02 13:30:00,166.88,167.07,166.62,167.07,6020.0,166.3841,166.5736,166.1249,166.5736,6020.0
2023-05-02 13:40:00,167.09,167.21,166.93,167.12,3105.0,166.5935,166.7132,166.434,166.6234,3105.0
2023-05-02 13:50:00,167.13,167.24,166.88,166.9,5163.0,166.6334,166.7431,166.3841,166.4041,5163.0
2023-05-02 14:00:00,166.9,166.9,166.62,166.84,3277.0,166.4041,166.4041,166.1249,166.3443,3277.0
2023-05-02 14:10:00,166.87,167.01,166.53,167.01,7551.0,166.3742,166.5138,166.0352,166.5138,7551.0
2023-05-02 14:20:00,167.09,167.09,166.71,166.84,6952.0,166.5935,166.5935,166.2147,166.3443,6952.0
2023-05-02 14:30:00,166.95,167.26,166.85,167.26,3910.0,166.4539,166.763,166.3542,166.763,3910.0
2023-05-02 14:40:00,167.17,167.32,166.95,167.28,3134.0,166.6733,166.8228,166.4539,166.783,3134.0
2023-05-02 14:50:00,167.27,167.37,166.94,167.09,14262.0,166.773,166.8727,166.444,166.5935,14262.0
2023-05-02 15:00:00,167.09,167.61,167.09,167.54,4857.0,166.5935,167.112,166.5935,167.0422,4857.0
2023-05-02 15:10:00,167.66,167.81,167.42,167.81,5859.0,167.1618,167.3114,166.9225,167.3114,5859.0
2023-05-02 15:20:00,167.92,168.2,167.85,167.96,4730.0,167.4211,167.7002,167.3513,167.4609,4730.0
2023-05-02 15:30:00,168.04,168.04,167.6,167.78,8327.0,167.5407,167.5407,167.102,167.2815,8327.0
2023-05-02 15:40:00,167.8,167.82,167.56,167.58,7879.0,167.3014,167.3214,167.0621,167.0821,7879.0
2023-05-02 15:50:00,167.58,168.3,167.58,168.12,33104.0,167.0821,167.7999,167.0821,167.6205,33104.0
2023-05-03 09:30:00,168.93,170.54,168.78,169.73,16757.0,168.4281,170.0333,168.2785,169.2257,16757.0
2023-05-03 09:40:00,169.85,170.07,169.35,169.69,8661.0,169.3453,169.5647,168.8468,169.1858,8661.0
2023-05-03 09:50:00,169.82,170.31,169.71,169.91,3983.0,169.3154,169.804,169.2057,169.4051,3983.0
2023-05-03 10:00:00,170.21,170.21,169.63,169.66,8307.0,169.7043,169.7043,169.126,169.1559,8307.0
2023-05-03 10:10:00,169.86,170.1,169.49,169.62,4130.0,169.3553,169.5946,168.9864,169.116,4130.0
2023-05-03 10:20:00,169.54,169.99,169.43,169.74,6135.0,169.0362,169.4849,168.9266,169.2356,6135.0
2023-05-03 10:30:00,169.75,170.15,169.59,169.69,6012.0,169.2456,169.6444,169.0861,169.1858,6012.0
2023-05-03 10:40:00,169.8,169.8,169.13,169.49,6464.0,169.2955,169.2955,168.6275,168.9864,6464.0
2023-05-03 10:50:00,169.66,169.99,169.54,169.99,4039.0,169.1559,169.4849,169.0362,169.4849,4039.0
2023-05-03 11:00:00,170.06,170.16,169.67,169.79,8600.0,169.5547,169.6544,169.1659,169.2855,8600.0
2023-05-03 11:10:00,169.74,170.17,169.74,170.05,8063.0,169.2356,169.6644,169.2356,169.5447,8063.0
2023-05-03 11:20:00,169.99,170.14,169.71,169.71,3558.0,169.4849,169.6345,169.2057,169.2057,3558.0
2023-05-03 11:30:00,169.76,170.16,169.76,169.99,6249.0,169.2556,169.6544,169.2556,169.4849,6249.0
2023-05-03 11:40:00,170.06,170.17,169.63,169.84,37284.0,169.5547,169.6644,169.126,169.3354,37284.0
2023-05-03 11:50:00,169.9,170.14,169.81,170.09,2970.0,169.3952,169.6345,169.3054,169.5846,2970.0
2023-05-03 12:00:00,170.09,170.27,170.0,170.17,6481.0,169.5846,169.7641,169.4949,169.6644,6481.0
2023-05-03 12:10:00,170.17,170.27,170.13,170.14,2892.0,169.6644,169.7641,169.6245,169.6345,2892.0
2023-05-03 12:20:00,170.06,170.35,170.02,170.28,6127.0,169.5547,169.8438,169.5148,169.774,6127.0
2023-05-03 12:30:00,170.2,170.22,169.93,169.95,2151.0,169.6943,169.7142,169.4251,169.445,2151.0
2023-05-03 12:40:00,170.08,170.1,169.91,170.02,2140.0,169.5746,169.5946,169.4051,169.5148,2140.0
2023-05-03 12:50:00,170.01,170.38,169.96,170.38,4328.0,169.5048,169.8737,169.455,169.8737,4328.0
2023-05-03 13:00:00,170.43,170.51,170.33,170.39,4254.0,169.9236,170.0034,169.8239,169.8837,4254.0
2023-05-03 13:10:00,170.31,170.53,170.27,170.53,5561.0,169.804,170.0233,169.7641,170.0233,5561.0
2023-05-03 13:20:00,170.54,170.95,170.42,170.89,11656.0,170.0333,170.4421,169.9136,170.3822,11656.0
2023-05-03 13:30:00,170.9,170.96,170.17,170.27,15935.0,170.3922,170.452,169.6644,169.7641,15935.0
2023-05-03 13:40:00,170.21,170.3,169.65,169.65,14005.0,169.7043,169.794,169.1459,169.1459,14005.0
2023-05-03 13:50:00,169.63,169.68,169.19,169.68,6202.0,169.126,169.1758,168.6873,169.1758,6202.0
2023-05-03 14:00:00,169.31,170.16,169.09,169.73,7517.0,168.8069,169.6544,168.5876,169.2257,7517.0
2023-05-03 14:10:00,169.57,169.79,169.35,169.58,11709.0,169.0662,169.2855,168.8468,169.0761,11709.0
2023-05-03 14:20:00,169.58,170.67,169.56,170.0,13925.0,169.0761,170.1629,169.0562,169.4949,13925.0
2023-05-03 14:30:00,170.07,170.24,168.65,169.72,27728.0,169.5647,169.7342,168.1489,169.2157,27728.0
2023-05-03 14:40:00,169.86,170.61,169.69,170.23,11953.0,169.3553,170.1031,169.1858,169.7242,11953.0
2023-05-03 14:50:00,170.21,170.73,169.58,170.73,21316.0,169.7043,170.2227,169.0761,170.2227,21316.0
2023-05-03 15:00:00,170.63,170.91,169.62,169.78,14515.0,170.123,170.4022,169.116,169.2755,14515.0
2023-05-03 15:10:00,169.52,169.73,169.07,169.65,10165.0,169.0163,169.2257,168.5676,169.1459,10165.0
2023-05-03 15:20:00,169.54,169.75,168.84,169.31,15119.0,169.0362,169.2456,168.3383,168.8069,15119.0
2023-05-03 15:30:00,169.11,169.25,168.77,169.07,10643.0,168.6075,168.7471,168.2685,168.5676,10643.0
2023-05-03 15:40:00,169.03,169.03,168.61,168.71,24776.0,168.5278,168.5278,168.109,168.2087,24776.0
2023-05-03 15:50:00,168.69,168.87,168.21,168.21,62187.0,168.1888,168.3682,167.7102,167.7102,62187.0
2023-05-04 09:30:00,167.61,169.13,164.5,164.77,45089.0,167.112,168.6275,164.0112,164.2804,45089.0
2023-05-04 09:40:00,164.64,164.94,161.36,161.51,52044.0,164.1508,164.4499,160.8805,161.0301,52044.0
2023-05-04 09:50:00,161.75,168.52,160.6,168.52,75377.0,161.2694,168.0193,160.1228,168.0193,75377.0
2023-05-04 10:00:00,168.53,169.47,165.14,165.84,31660.0,168.0292,168.9665,164.6493,165.3472,31660.0
2023-05-04 10:10:00,165.63,166.11,163.93,164.45,15523.0,165.1379,165.6164,163.4429,163.9614,15523.0
2023-05-04 10:20:00,164.62,165.22,163.48,165.03,20300.0,164.1309,164.7291,162.9942,164.5396,20300.0
2023-05-04 10:30:00,165.23,166.99,164.9,166.99,17564.0,164.7391,166.4938,164.41,166.4938,17564.0
2023-05-04 10:40:00,166.82,168.3,166.59,166.59,29194.0,166.3243,167.7999,166.095,166.095,29194.0
2023-05-04 10:50:00,166.59,166.59,165.41,165.43,9469.0,166.095,166.095,164.9185,164.9385,9469.0
2023-05-04 11:00:00,165.37,166.41,165.31,166.11,5014.0,164.8786,165.9155,164.8188,165.6164,5014.0
2023-05-04 11:10:00,166.22,166.22,165.74,165.75,7468.0,165.7261,165.7261,165.2475,165.2575,7468.0
2023-05-04 11:20:00,165.83,166.34,165.25,166.05,13632.0,165.3373,165.8458,164.759,165.5566,13632.0
2023-05-04 11:30:00,165.88,165.88,164.81,165.22,6731.0,165.3871,165.3871,164.3203,164.7291,6731.0
2023-05-04 11:40:00,165.31,165.31,164.86,164.99,5564.0,164.8188,164.8188,164.3701,164.4998,5564.0
2023-05-04 11:50:00,164.85,165.18,164.81,165.14,7219.0,164.3602,164.6892,164.3203,164.6493,7219.0
2023-05-04 12:00:00,164.95,164.96,163.95,164.11,8095.0,164.4599,164.4699,163.4629,163.6224,8095.0
2023-05-04 12:10:00,164.09,164.86,163.52,164.59,8144.0,163.6024,164.3701,163.0341,164.101,8144.0
2023-05-04 12:20:00,164.52,165.09,164.32,165.07,11280.0,164.0312,164.5995,163.8318,164.5795,11280.0
2023-05-04 12:30:00,165.15,165.19,164.26,164.62,8715.0,164.6593,164.6992,163.7719,164.1309,8715.0
2023-05-04 12:40:00,164.6,165.18,164.6,165.18,12251.0,164.1109,164.6892,164.1109,164.6892,12251.0
2023-05-04 12:50:00,165.32,167.73,165.17,167.27,30751.0,164.8288,167.2316,164.6792,166.773,30751.0
2023-05-04 13:00:00,167.42,167.49,166.58,167.15,8373.0,166.9225,166.9923,166.085,166.6533,8373.0
2023-05-04 13:10:00,167.16,167.43,166.74,167.1,8003.0,166.6633,166.9325,166.2446,166.6035,8003.0
2023-05-04 13:20:00,167.01,168.12,167.01,167.52,9236.0,166.5138,167.6205,166.5138,167.0222,9236.0
2023-05-04 13:30:00,167.54,167.65,167.26,167.58,3965.0,167.0422,167.1519,166.763,167.0821,3965.0
2023-05-04 13:40:00,167.43,167.73,167.12,167.2,9055.0,166.9325,167.2316,166.6234,166.7032,9055.0
2023-05-04 13:50:00,167.21,167.64,166.97,167.51,9567.0,166.7132,167.1419,166.4739,167.0123,9567.0
2023-05-04 14:00:00,167.41,167.41,166.64,166.87,14671.0,166.9126,166.9126,166.1449,166.3742,14671.0
2023-05-04 14:10:00,167.06,167.06,166.47,166.47,5567.0,166.5636,166.5636,165.9754,165.9754,5567.0
2023-05-04 14:20:00,166.6,166.65,165.93,166.02,10586.0,166.105,166.1548,165.437,165.5267,10586.0
2023-05-04 14:30:00,166.0,166.0,165.39,165.39,11988.0,165.5068,165.5068,164.8986,164.8986,11988.0
2023-05-04 14:40:00,165.39,165.88,165.39,165.56,10305.0,164.8986,165.3871,164.8986,165.0681,10305.0
2023-05-04 14:50:00,165.53,166.09,165.53,166.06,10783.0,165.0382,165.5965,165.0382,165.5666,10783.0
2023-05-04 15:00:00,166.22,166.39,165.78,166.28,7889.0,165.7261,165.8956,165.2874,165.7859,7889.0
2023-05-04 15:10:00,166.19,166.19,165.02,165.06,10093.0,165.6962,165.6962,164.5297,164.5696,10093.0
2023-05-04 15:20:00,165.13,165.56,165.04,165.56,17999.0,164.6393,165.0681,164.5496,165.0681,17999.0
2023-05-04 15:30:00,165.48,165.81,165.39,165.45,17292.0,164.9883,165.3173,164.8986,164.9584,17292.0
2023-05-04 15:40:00,165.49,165.6,164.87,165.22,28728.0,164.9983,165.108,164.3801,164.7291,28728.0
2023-05-04 15:50:00,165.16,165.42,164.82,165.35,86662.0,164.6693,164.9285,164.3303,164.8587,86662.0
2023-05-05 09:30:00,167.8,170.52,167.8,168.95,22271.0,167.3014,170.0133,167.3014,168.448,22271.0
2023-05-05 09:40:00,169.24,169.86,168.87,169.32,13676.0,168.7371,169.3553,168.3682,168.8169,13676.0
2023-05-05 09:50:00,169.49,170.15,169.1,169.45,31119.0,168.9864,169.6444,168.5976,168.9465,31119.0
2023-05-05 10:00:00,169.66,169.88,169.16,169.78,7508.0,169.1559,169.3752,168.6574,169.2755,7508.0
2023-05-05 10:10:00,169.8,169.8,168.85,168.85,15128.0,169.2955,169.2955,168.3483,168.3483,15128.0
2023-05-05 10:20:00,168.91,169.13,168.45,168.72,6857.0,168.4081,168.6275,167.9495,168.2187,6857.0
2023-05-05 10:30:00,168.72,168.85,168.57,168.83,6939.0,168.2187,168.3483,168.0691,168.3284,6939.0
2023-05-05 10:40:00,168.81,169.25,168.69,169.09,6111.0,168.3084,168.7471,168.1888,168.5876,6111.0
2023-05-05 10:50:00,169.1,169.1,168.86,168.94,6745.0,168.5976,168.5976,168.3583,168.438,6745.0
2023-05-05 11:00:00,168.92,168.95,168.31,168.31,3532.0,168.4181,168.448,167.8099,167.8099,3532.0
2023-05-05 11:10:00,168.22,168.77,168.14,168.45,5570.0,167.7202,168.2685,167.6404,167.9495,5570.0
2023-05-05 11:20:00,168.68,169.44,168.57,169.38,34425.0,168.1788,168.9365,168.0691,168.8767,34425.0
2023-05-05 11:30:00,169.38,169.55,169.24,169.33,8382.0,168.8767,169.0462,168.7371,168.8269,8382.0
2023-05-05 11:40:00,169.29,169.29,168.79,168.79,2168.0,168.787,168.787,168.2885,168.2885,2168.0
2023-05-05 11:50:00,168.81,168.88,168.31,168.5,3856.0,168.3084,168.3782,167.8099,167.9993,3856.0
2023-05-05 12:00:00,168.67,168.79,168.4,168.58,2291.0,168.1688,168.2885,167.8996,168.0791,2291.0
2023-05-05 12:10:00,168.59,168.78,168.3,168.35,4022.0,168.0891,168.2785,167.7999,167.8498,4022.0
2023-05-05 12:20:00,168.42,168.5,168.17,168.17,5015.0,167.9196,167.9993,167.6703,167.6703,5015.0
2023-05-05 12:30:00,168.28,168.77,168.28,168.45,4044.0,167.78,168.2685,167.78,167.9495,4044.0
2023-05-05 12:40:00,168.59,168.65,168.15,168.17,2275.0,168.0891,168.1489,167.6504,167.6703,2275.0
2023-05-05 12:50:00,168.38,168.96,168.33,168.96,3436.0,167.8797,168.458,167.8298,168.458,3436.0
2023-05-05 13:00:00,168.95,169.21,168.95,169.09,2612.0,168.448,168.7072,168.448,168.5876,2612.0
2023-05-05 13:10:00,169.02,169.08,168.8,168.84,2700.0,168.5178,168.5776,168.2984,168.3383,2700.0
2023-05-05 13:20:00,168.9,169.36,168.89,169.36,3817.0,168.3981,168.8568,168.3882,168.8568,3817.0
2023-05-05 13:30:00,169.38,170.03,169.34,170.03,6010.0,168.8767,169.5248,168.8368,169.5248,6010.0
2023-05-05 13:40:00,170.09,170.26,169.99,170.2,4675.0,169.5846,169.7541,169.4849,169.6943,4675.0
2023-05-05 13:50:00,170.26,170.41,170.05,170.41,8173.0,169.7541,169.9037,169.5447,169.9037,8173.0
2023-05-05 14:00:00,170.47,170.62,170.41,170.5,4139.0,169.9635,170.113,169.9037,169.9934,4139.0
2023-05-05 14:10:00,170.48,170.6,170.37,170.41,8156.0,169.9735,170.0931,169.8638,169.9037,8156.0
2023-05-05 14:20:00,170.41,170.67,170.36,170.52,10626.0,169.9037,170.1629,169.8538,170.0133,10626.0
2023-05-05 14:30:00,170.58,170.78,170.49,170.62,8055.0,170.0732,170.2726,169.9834,170.113,8055.0
2023-05-05 14:40:00,170.6,170.68,170.54,170.55,6694.0,170.0931,170.1729,170.0333,170.0432,6694.0
2023-05-05 14:50:00,170.55,171.04,170.5,170.52,21687.0,170.0432,170.5318,169.9934,170.0133,21687.0
2023-05-05 15:00:00,170.49,170.89,170.44,170.82,16921.0,169.9834,170.3822,169.9336,170.3124,16921.0
2023-05-05 15:10:00,170.86,171.54,170.81,171.31,22526.0,170.3523,171.0303,170.3025,170.801,22526.0
2023-05-05 15:20:00,171.32,171.45,170.99,171.2,15707.0,170.811,170.9406,170.4819,170.6913,15707.0
2023-05-05 15:30:00,171.21,171.41,170.9,171.14,15811.0,170.7013,170.9007,170.3922,170.6315,15811.0
2023-05-05 15:40:00,171.15,171.19,170.91,171.15,21565.0,170.6415,170.6813,170.4022,170.6415,21565.0
2023-05-05 15:50:00,171.13,171.19,170.84,171.19,66014.0,170.6215,170.6813,170.3324,170.6813,66014.0
2023-05-08 09:30:00,171.0,171.27,170.33,170.99,32472.0,170.4919,170.7611,169.8239,170.4819,32472.0
2023-05-08 09:40:00,170.76,171.33,169.83,169.83,19698.0,170.2526,170.8209,169.3254,169.3254,19698.0
2023-05-08 09:50:00,169.76,170.51,169.69,170.3,10846.0,169.2556,170.0034,169.1858,169.794,10846.0
2023-05-08 10:00:00,170.3,170.58,169.96,169.96,13242.0,169.794,170.0732,169.455,169.455,13242.0
2023-05-08 10:10:00,169.88,170.85,169.8,170.09,17232.0,169.3752,170.3424,169.2955,169.5846,17232.0
2023-05-08 10:20:00,170.22,170.22,169.71,169.71,4561.0,169.7142,169.7142,169.2057,169.2057,4561.0
2023-05-08 10:30:00,169.84,170.07,169.55,169.56,8649.0,169.3354,169.5647,169.0462,169.0562,8649.0
2023-05-08 10:40:00,169.66,169.83,169.48,169.75,9552.0,169.1559,169.3254,168.9764,169.2456,9552.0
2023-05-08 10:50:00,169.83,169.83,169.15,169.26,10503.0,169.3254,169.3254,168.6474,168.7571,10503.0
2023-05-08 11:00:00,169.27,169.33,168.97,168.97,3879.0,168.767,168.8269,168.4679,168.4679,3879.0
2023-05-08 11:10:00,169.05,169.48,168.94,169.48,8867.0,168.5477,168.9764,168.438,168.9764,8867.0
2023-05-08 11:20:00,169.38,169.48,168.93,168.97,3210.0,168.8767,168.9764,168.4281,168.4679,3210.0
2023-05-08 11:30:00,168.97,168.97,168.63,168.65,3866.0,168.4679,168.4679,168.1289,168.1489,3866.0
2023-05-08 11:40:00,168.6,168.75,168.39,168.65,11331.0,168.099,168.2486,167.8897,168.1489,11331.0
2023-05-08 11:50:00,168.61,168.88,168.61,168.88,1947.0,168.109,168.3782,168.109,168.3782,1947.0
2023-05-08 12:00:00,168.89,168.96,168.78,168.78,4818.0,168.3882,168.458,168.2785,168.2785,4818.0
2023-05-08 12:10:00,168.73,168.89,168.53,168.89,3820.0,168.2287,168.3882,168.0292,168.3882,3820.0
2023-05-08 12:20:00,168.73,168.99,168.73,168.86,3166.0,168.2287,168.4879,168.2287,168.3583,3166.0
2023-05-08 12:30:00,168.9,169.34,168.86,169.25,7430.0,168.3981,168.8368,168.3583,168.7471,7430.0
2023-05-08 12:40:00,169.19,169.44,169.16,169.26,6575.0,168.6873,168.9365,168.6574,168.7571,6575.0
2023-05-08 12:50:00,169.14,169.59,169.14,169.59,2201.0,168.6374,169.0861,168.6374,169.0861,2201.0
2023-05-08 13:00:00,169.62,169.77,169.62,169.74,2200.0,169.116,169.2656,169.116,169.2356,2200.0
2023-05-08 13:10:00,169.73,169.77,169.39,169.39,3008.0,169.2257,169.2656,168.8867,168.8867,3008.0
2023-05-08 13:20:00,169.47,169.48,169.19,169.34,3489.0,168.9665,168.9764,168.6873,168.8368,3489.0
2023-05-08 13:30:00,169.39,169.56,169.3,169.3,10006.0,168.8867,169.0562,168.797,168.797,10006.0
2023-05-08 13:40:00,169.3,169.42,169.19,169.29,4975.0,168.797,168.9166,168.6873,168.787,4975.0
2023-05-08 13:50:00,169.22,169.4,169.22,169.33,3729.0,168.7172,168.8967,168.7172,168.8269,3729.0
2023-05-08 14:00:00,169.37,169.41,168.5,168.88,6333.0,168.8667,168.9066,167.9993,168.3782,6333.0
2023-05-08 14:10:00,168.8,168.99,168.75,168.94,3100.0,168.2984,168.4879,168.2486,168.438,3100.0
2023-05-08 14:20:00,169.08,169.4,169.07,169.28,2709.0,168.5776,168.8967,168.5676,168.777,2709.0
2023-05-08 14:30:00,169.31,169.51,169.27,169.44,5425.0,168.8069,169.0063,168.767,168.9365,5425.0
2023-05-08 14:40:00,169.28,169.34,168.98,169.07,8265.0,168.777,168.8368,168.4779,168.5676,8265.0
2023-05-08 14:50:00,169.09,169.22,168.94,168.95,6905.0,168.5876,168.7172,168.438,168.448,6905.0
2023-05-08 15:00:00,169.0,169.06,168.57,168.66,21086.0,168.4978,168.5577,168.0691,168.1589,21086.0
2023-05-08 15:10:00,168.56,168.73,168.18,168.72,27157.0,168.0592,168.2287,167.6803,168.2187,27157.0
2023-05-08 15:20:00,168.65,168.75,168.39,168.47,6019.0,168.1489,168.2486,167.8897,167.9694,6019.0
2023-05-08 15:30:00,168.42,168.97,168.42,168.86,4958.0,167.9196,168.4679,167.9196,168.3583,4958.0
2023-05-08 15:40:00,168.85,169.07,168.85,169.0,10635.0,168.3483,168.5676,168.3483,168.4978,10635.0
2023-05-08 15:50:00,169.03,169.17,168.68,168.96,30358.0,168.5278,168.6673,168.1788,168.458,30358.0
2023-05-09 09:30:00,168.86,168.92,168.01,168.69,11601.0,168.3583,168.4181,167.5108,168.1888,11601.0
2023-05-09 09:40:00,168.41,169.47,168.4,168.45,5800.0,167.9096,168.9665,167.8996,167.9495,5800.0
2023-05-09 09:50:00,168.7,169.56,168.69,169.51,4766.0,168.1987,169.0562,168.1888,169.0063,4766.0
2023-05-09 10:00:00,169.43,170.04,169.31,169.46,11198.0,168.9266,169.5348,168.8069,168.9565,11198.0
2023-05-09 10:10:00,169.37,169.52,168.71,169.39,7190.0,168.8667,169.0163,168.2087,168.8867,7190.0
2023-05-09 10:20:00,169.5,169.69,168.99,169.53,4796.0,168.9964,169.1858,168.4879,169.0263,4796.0
2023-05-09 10:30:00,169.42,169.6,169.16,169.31,4116.0,168.9166,169.0961,168.6574,168.8069,4116.0
2023-05-09 10:40:00,169.43,169.68,169.31,169.46,3474.0,168.9266,169.1758,168.8069,168.9565,3474.0
2023-05-09 10:50:00,169.38,169.99,169.31,169.84,5820.0,168.8767,169.4849,168.8069,169.3354,5820.0
2023-05-09 11:00:00,169.87,170.31,169.87,170.14,4517.0,169.3653,169.804,169.3653,169.6345,4517.0
2023-05-09 11:10:00,170.12,170.44,169.85,170.4,2452.0,169.6145,169.9336,169.3453,169.8937,2452.0
2023-05-09 11:20:00,170.39,170.67,170.22,170.44,8550.0,169.8837,170.1629,169.7142,169.9336,8550.0
2023-05-09 11:30:00,170.53,171.09,170.52,170.95,8399.0,170.0233,170.5816,170.0133,170.4421,8399.0
2023-05-09 11:40:00,170.87,170.89,170.57,170.57,1046.0,170.3623,170.3822,170.0632,170.0632,1046.0
2023-05-09 11:50:00,170.53,170.53,170.24,170.24,3152.0,170.0233,170.0233,169.7342,169.7342,3152.0
2023-05-09 12:00:00,170.24,170.52,170.21,170.27,3048.0,169.7342,170.0133,169.7043,169.7641,3048.0
2023-05-09 12:10:00,170.05,170.2,169.95,170.09,4610.0,169.5447,169.6943,169.445,169.5846,4610.0
2023-05-09 12:20:00,170.08,170.18,169.98,170.02,3100.0,169.5746,169.6743,169.4749,169.5148,3100.0
2023-05-09 12:30:00,170.11,170.11,169.67,169.67,4358.0,169.6046,169.6046,169.1659,169.1659,4358.0
2023-05-09 12:40:00,169.66,169.91,169.6,169.91,4641.0,169.1559,169.4051,169.0961,169.4051,4641.0
2023-05-09 12:50:00,169.93,170.27,169.92,170.19,4214.0,169.4251,169.7641,169.4151,169.6843,4214.0
2023-05-09 13:00:00,170.24,170.24,169.89,169.97,5934.0,169.7342,169.7342,169.3852,169.465,5934.0
2023-05-09 13:10:00,169.87,169.94,169.86,169.87,1910.0,169.3653,169.4351,169.3553,169.3653,1910.0
2023-05-09 13:20:00,169.98,170.14,169.74,169.77,7249.0,169.4749,169.6345,169.2356,169.2656,7249.0
2023-05-09 13:30:00,169.74,170.08,169.72,169.86,7401.0,169.2356,169.5746,169.2157,169.3553,7401.0
2023-05-09 13:40:00,169.87,169.87,169.69,169.69,3249.0,169.3653,169.3653,169.1858,169.1858,3249.0
2023-05-09 13:50:00,169.59,170.02,169.51,169.93,2814.0,169.0861,169.5148,169.0063,169.4251,2814.0
2023-05-09 14:00:00,170.0,170.11,169.93,170.1,4643.0,169.4949,169.6046,169.4251,169.5946,4643.0
2023-05-09 14:10:00,170.14,170.3,170.07,170.17,3390.0,169.6345,169.794,169.5647,169.6644,3390.0
2023-05-09 14:20:00,170.19,170.27,169.88,169.96,5720.0,169.6843,169.7641,169.3752,169.455,5720.0
2023-05-09 14:30:00,170.0,170.0,169.63,169.63,3109.0,169.4949,169.4949,169.126,169.126,3109.0
2023-05-09 14:40:00,169.61,170.17,169.59,170.14,6880.0,169.106,169.6644,169.0861,169.6345,6880.0
2023-05-09 14:50:00,170.13,170.31,169.75,170.24,13156.0,169.6245,169.804,169.2456,169.7342,13156.0
2023-05-09 15:00:00,170.31,171.08,170.31,171.08,14201.0,169.804,170.5717,169.804,170.5717,14201.0
2023-05-09 15:10:00,171.01,171.13,170.9,171.05,18281.0,170.5019,170.6215,170.3922,170.5418,18281.0
2023-05-09 15:20:00,171.1,171.38,171.06,171.31,6855.0,170.5916,170.8708,170.5517,170.801,6855.0
2023-05-09 15:30:00,171.34,171.44,171.05,171.12,16061.0,170.8309,170.9306,170.5418,170.6115,16061.0
2023-05-09 15:40:00,171.13,171.15,170.69,171.11,51014.0,170.6215,170.6415,170.1828,170.6016,51014.0
2023-05-09 15:50:00,171.12,171.2,170.8,171.05,70654.0,170.6115,170.6913,170.2925,170.5418,70654.0
2023-05-10 09:30:00,172.18,172.83,171.79,171.91,13571.0,171.6684,172.3165,171.2796,171.3992,13571.0
2023-05-10 09:40:00,171.71,171.77,170.87,171.07,17664.0,171.1998,171.2596,170.3623,170.5617,17664.0
2023-05-10 09:50:00,171.12,171.3,170.55,170.8,33816.0,170.6115,170.791,170.0432,170.2925,33816.0
2023-05-10 10:00:00,170.8,172.28,170.8,171.89,10873.0,170.2925,171.7681,170.2925,171.3793,10873.0
2023-05-10 10:10:00,171.81,171.94,170.75,170.75,10925.0,171.2995,171.4291,170.2426,170.2426,10925.0
2023-05-10 10:20:00,170.86,171.3,170.86,171.16,5218.0,170.3523,170.791,170.3523,170.6514,5218.0
2023-05-10 10:30:00,171.24,171.56,170.95,171.01,6028.0,170.7312,171.0502,170.4421,170.5019,6028.0
2023-05-10 10:40:00,171.09,171.26,170.73,171.16,9015.0,170.5816,170.7511,170.2227,170.6514,9015.0
2023-05-10 10:50:00,171.1,171.32,170.97,171.13,4770.0,170.5916,170.811,170.462,170.6215,4770.0
2023-05-10 11:00:00,171.22,171.38,171.17,171.38,4640.0,170.7113,170.8708,170.6614,170.8708,4640.0
2023-05-10 11:10:00,171.26,171.35,171.17,171.32,3937.0,170.7511,170.8409,170.6614,170.811,3937.0
2023-05-10 11:20:00,171.31,171.42,171.14,171.16,1846.0,170.801,170.9107,170.6315,170.6514,1846.0
2023-05-10 11:30:00,171.15,171.31,171.1,171.19,2818.0,170.6415,170.801,170.5916,170.6813,2818.0
2023-05-10 11:40:00,171.13,171.29,170.88,170.93,11765.0,170.6215,170.781,170.3723,170.4221,11765.0
2023-05-10 11:50:00,170.93,171.1,170.76,170.93,14478.0,170.4221,170.5916,170.2526,170.4221,14478.0
2023-05-10 12:00:00,171.0,171.05,170.84,170.97,6241.0,170.4919,170.5418,170.3324,170.462,6241.0
2023-05-10 12:10:00,170.97,171.11,170.91,171.06,8081.0,170.462,170.6016,170.4022,170.5517,8081.0
2023-05-10 12:20:00,171.06,171.26,170.98,171.24,15310.0,170.5517,170.7511,170.472,170.7312,15310.0
2023-05-10 12:30:00,171.13,171.13,170.88,170.98,10370.0,170.6215,170.6215,170.3723,170.472,10370.0
2023-05-10 12:40:00,171.05,171.07,170.85,170.86,2968.0,170.5418,170.5617,170.3424,170.3523,2968.0
2023-05-10 12:50:00,170.8,171.17,170.8,171.02,4945.0,170.2925,170.6614,170.2925,170.5118,4945.0
2023-05-10 13:00:00,171.05,171.05,170.8,170.8,2070.0,170.5418,170.5418,170.2925,170.2925,2070.0
2023-05-10 13:10:00,170.74,170.74,170.49,170.62,2705.0,170.2327,170.2327,169.9834,170.113,2705.0
2023-05-10 13:20:00,170.48,170.48,169.72,169.89,4970.0,169.9735,169.9735,169.2157,169.3852,4970.0
2023-05-10 13:30:00,169.82,170.06,169.7,169.7,5111.0,169.3154,169.5547,169.1958,169.1958,5111.0
2023-05-10 13:40:00,169.7,170.18,169.7,170.14,2811.0,169.1958,169.6743,169.1958,169.6345,2811.0
2023-05-10 13:50:00,170.2,170.47,170.05,170.41,3776.0,169.6943,169.9635,169.5447,169.9037,3776.0
2023-05-10 14:00:00,170.52,170.56,170.42,170.52,2738.0,170.0133,170.0532,169.9136,170.0133,2738.0
2023-05-10 14:10:00,170.57,170.64,170.4,170.51,3409.0,170.0632,170.133,169.8937,170.0034,3409.0
2023-05-10 14:20:00,170.5,170.73,170.44,170.64,3542.0,169.9934,170.2227,169.9336,170.133,3542.0
2023-05-10 14:30:00,170.72,171.07,170.72,170.99,14493.0,170.2127,170.5617,170.2127,170.4819,14493.0
2023-05-10 14:40:00,170.94,171.12,170.87,170.87,3358.0,170.4321,170.6115,170.3623,170.3623,3358.0
2023-05-10 14:50:00,170.84,171.0,170.84,170.92,7827.0,170.3324,170.4919,170.3324,170.4121,7827.0
2023-05-10 15:00:00,170.91,171.04,170.8,171.0,8198.0,170.4022,170.5318,170.2925,170.4919,8198.0
2023-05-10 15:10:00,171.04,171.06,170.64,170.88,7379.0,170.5318,170.5517,170.133,170.3723,7379.0
2023-05-10 15:20:00,170.94,171.22,170.9,170.91,11337.0,170.4321,170.7113,170.3922,170.4022,11337.0
2023-05-10 15:30:00,170.95,171.37,170.91,171.32,10711.0,170.4421,170.8608,170.4022,170.811,10711.0
2023-05-10 15:40:00,171.34,171.62,171.27,171.52,21266.0,170.8309,171.1101,170.7611,171.0104,21266.0
2023-05-10 15:50:00,171.46,171.49,171.13,171.44,68095.0,170.9505,170.9804,170.6215,170.9306,68095.0
2023-05-11 09:30:00,169.56,171.0,169.56,170.75,21934.0,169.0562,170.4919,169.0562,170.2426,21934.0
2023-05-11 09:40:00,170.64,170.84,169.62,170.06,13968.0,170.133,170.3324,169.116,169.5547,13968.0
2023-05-11 09:50:00,169.95,170.11,169.25,169.46,22067.0,169.445,169.6046,168.7471,168.9565,22067.0
2023-05-11 10:00:00,169.46,169.87,169.26,169.86,13929.0,168.9565,169.3653,168.7571,169.3553,13929.0
2023-05-11 10:10:00,169.97,170.54,169.76,170.25,6206.0,169.465,170.0333,169.2556,169.7441,6206.0
2023-05-11 10:20:00,170.3,171.1,170.15,170.82,15593.0,169.794,170.5916,169.6444,170.3124,15593.0
2023-05-11 10:30:00,170.78,170.89,170.49,170.7,8189.0,170.2726,170.3822,169.9834,170.1928,8189.0
2023-05-11 10:40:00,170.79,171.41,170.49,171.18,8651.0,170.2825,170.9007,169.9834,170.6714,8651.0
2023-05-11 10:50:00,171.16,171.35,170.88,171.08,5388.0,170.6514,170.8409,170.3723,170.5717,5388.0
2023-05-11 11:00:00,171.15,171.16,170.76,171.01,8201.0,170.6415,170.6514,170.2526,170.5019,8201.0
2023-05-11 11:10:00,170.88,171.13,170.8,171.0,9533.0,170.3723,170.6215,170.2925,170.4919,9533.0
2023-05-11 11:20:00,170.93,171.15,170.93,171.03,4471.0,170.4221,170.6415,170.4221,170.5218,4471.0
2023-05-11 11:30:00,171.11,171.19,170.85,170.96,3244.0,170.6016,170.6813,170.3424,170.452,3244.0
2023-05-11 11:40:00,171.15,171.2,171.05,171.06,8431.0,170.6415,170.6913,170.5418,170.5517,8431.0
2023-05-11 11:50:00,171.18,171.25,171.04,171.2,6397.0,170.6714,170.7412,170.5318,170.6913,6397.0
2023-05-11 12:00:00,171.25,171.38,171.02,171.22,7880.0,170.7412,170.8708,170.5118,170.7113,7880.0
2023-05-11 12:10:00,171.22,171.26,170.98,171.16,11695.0,170.7113,170.7511,170.472,170.6514,11695.0
2023-05-11 12:20:00,171.16,171.3,171.0,171.15,5614.0,170.6514,170.791,170.4919,170.6415,5614.0
2023-05-11 12:30:00,171.18,171.2,171.09,171.14,2613.0,170.6714,170.6913,170.5816,170.6315,2613.0
2023-05-11 12:40:00,171.12,171.2,171.07,171.16,4340.0,170.6115,170.6913,170.5617,170.6514,4340.0
2023-05-11 12:50:00,171.12,171.18,171.02,171.1,3084.0,170.6115,170.6714,170.5118,170.5916,3084.0
2023-05-11 13:00:00,171.1,171.12,170.94,170.94,2151.0,170.5916,170.6115,170.4321,170.4321,2151.0
2023-05-11 13:10:00,170.96,171.03,170.76,170.77,2623.0,170.452,170.5218,170.2526,170.2626,2623.0
2023-05-11 13:20:00,170.84,170.84,170.37,170.45,6253.0,170.3324,170.3324,169.8638,169.9435,6253.0
2023-05-11 13:30:00,170.46,170.84,170.38,170.84,3870.0,169.9535,170.3324,169.8737,170.3324,3870.0
2023-05-11 13:40:00,170.84,170.84,170.5,170.54,18338.0,170.3324,170.3324,169.9934,170.0333,18338.0
2023-05-11 13:50:00,170.54,171.14,170.54,171.14,8798.0,170.0333,170.6315,170.0333,170.6315,8798.0
2023-05-11 14:00:00,171.14,171.14,170.91,170.96,4273.0,170.6315,170.6315,170.4022,170.452,4273.0
2023-05-11 14:10:00,171.06,171.06,170.79,170.79,1664.0,170.5517,170.5517,170.2825,170.2825,1664.0
2023-05-11 14:20:00,170.72,171.05,170.72,171.04,2842.0,170.2127,170.5418,170.2127,170.5318,2842.0
2023-05-11 14:30:00,171.05,171.2,170.95,171.03,9190.0,170.5418,170.6913,170.4421,170.5218,9190.0
2023-05-11 14:40:00,171.14,171.28,171.01,171.16,25015.0,170.6315,170.7711,170.5019,170.6514,25015.0
2023-05-11 14:50:00,171.16,171.2,170.99,171.16,3312.0,170.6514,170.6913,170.4819,170.6514,3312.0
2023-05-11 15:00:00,171.16,171.37,171.07,171.36,6461.0,170.6514,170.8608,170.5617,170.8508,6461.0
2023-05-11 15:10:00,171.35,171.5,171.28,171.34,7264.0,170.8409,170.9904,170.7711,170.8309,7264.0
2023-05-11 15:20:00,171.29,171.4,171.16,171.2,10363.0,170.781,170.8907,170.6514,170.6913,10363.0
2023-05-11 15:30:00,171.15,171.34,171.0,171.01,6439.0,170.6415,170.8309,170.4919,170.5019,6439.0
2023-05-11 15:40:00,171.05,171.21,170.95,171.18,9390.0,170.5418,170.7013,170.4421,170.6714,9390.0
2023-05-11 15:50:00,171.14,171.77,170.98,171.49,55831.0,170.6315,171.2596,170.472,170.9804,55831.0
2023-05-12 09:30:00,172.5,174.42,172.07,174.42,26545.0,171.9874,173.9017,171.5587,173.9017,26545.0
2023-05-12 09:40:00,174.17,175.86,174.17,175.15,40260.0,173.6525,175.3375,173.6525,174.6296,40260.0
2023-05-12 09:50:00,175.25,176.3,175.25,175.35,27088.0,174.7293,175.7762,174.7293,174.829,27088.0
2023-05-12 10:00:00,175.36,175.36,174.31,174.48,12100.0,174.839,174.839,173.7921,173.9616,12100.0
2023-05-12 10:10:00,174.57,175.19,174.39,174.83,26269.0,174.0513,174.6695,173.8718,174.3105,26269.0
2023-05-12 10:20:00,174.94,175.2,174.82,174.82,6384.0,174.4202,174.6794,174.3006,174.3006,6384.0
2023-05-12 10:30:00,174.76,174.85,174.23,174.71,9290.0,174.2407,174.3305,173.7123,174.1909,9290.0
2023-05-12 10:40:00,174.81,175.15,174.74,175.0,17029.0,174.2906,174.6296,174.2208,174.48,17029.0
2023-05-12 10:50:00,175.01,175.06,174.17,174.55,18057.0,174.49,174.5398,173.6525,174.0314,18057.0
2023-05-12 11:00:00,174.52,175.07,174.3,174.88,6624.0,174.0014,174.5498,173.7821,174.3604,6624.0
2023-05-12 11:10:00,174.92,175.01,174.22,174.22,8468.0,174.4003,174.49,173.7023,173.7023,8468.0
2023-05-12 11:20:00,174.29,174.93,174.29,174.74,13909.0,173.7721,174.4102,173.7721,174.2208,13909.0
2023-05-12 11:30:00,174.77,174.94,174.57,174.57,7523.0,174.2507,174.4202,174.0513,174.0513,7523.0
2023-05-12 11:40:00,174.55,174.59,174.1,174.42,6674.0,174.0314,174.0712,173.5827,173.9017,6674.0
2023-05-12 11:50:00,174.52,174.8,174.27,174.64,8824.0,174.0014,174.2806,173.7522,174.1211,8824.0
2023-05-12 12:00:00,174.72,174.73,174.2,174.23,4005.0,174.2009,174.2108,173.6824,173.7123,4005.0
2023-05-12 12:10:00,174.19,174.19,173.94,173.99,6494.0,173.6724,173.6724,173.4232,173.473,6494.0
2023-05-12 12:20:00,173.91,173.92,173.6,173.91,8347.0,173.3933,173.4032,173.0842,173.3933,8347.0
2023-05-12 12:30:00,173.84,173.91,173.64,173.76,2508.0,173.3235,173.3933,173.1241,173.2437,2508.0
2023-05-12 12:40:00,173.69,173.7,173.26,173.33,2552.0,173.1739,173.1839,172.7452,172.815,2552.0
2023-05-12 12:50:00,173.47,173.9,173.47,173.76,11261.0,172.9546,173.3833,172.9546,173.2437,11261.0
2023-05-12 13:00:00,173.76,173.79,173.3,173.36,13277.0,173.2437,173.2736,172.7851,172.8449,13277.0
2023-05-12 13:10:00,173.34,173.44,173.13,173.16,4187.0,172.825,172.9247,172.6156,172.6455,4187.0
2023-05-12 13:20:00,173.18,173.6,173.18,173.28,7605.0,172.6654,173.0842,172.6654,172.7651,7605.0
2023-05-12 13:30:00,173.31,173.41,172.86,172.98,12679.0,172.795,172.8947,172.3464,172.466,12679.0
2023-05-12 13:40:00,172.93,173.05,172.91,172.96,22528.0,172.4162,172.5358,172.3962,172.4461,22528.0
2023-05-12 13:50:00,173.0,173.0,172.75,172.76,5358.0,172.486,172.486,172.2367,172.2467,5358.0
2023-05-12 14:00:00,172.71,172.82,171.54,172.23,41520.0,172.1968,172.3065,171.0303,171.7183,41520.0
2023-05-12 14:10:00,172.32,172.44,171.95,171.95,4617.0,171.808,171.9276,171.4391,171.4391,4617.0
2023-05-12 14:20:00,171.94,172.7,171.87,172.59,3582.0,171.4291,172.1869,171.3593,172.0772,3582.0
2023-05-12 14:30:00,172.62,172.62,172.31,172.31,3422.0,172.1071,172.1071,171.798,171.798,3422.0
2023-05-12 14:40:00,172.44,172.83,172.44,172.67,2547.0,171.9276,172.3165,171.9276,172.1569,2547.0
2023-05-12 14:50:00,172.83,173.18,172.82,173.16,2063.0,172.3165,172.6654,172.3065,172.6455,2063.0
2023-05-12 15:00:00,173.09,173.17,172.94,172.95,4902.0,172.5757,172.6555,172.4261,172.4361,4902.0
2023-05-12 15:10:00,173.02,173.12,172.86,173.06,4563.0,172.5059,172.6056,172.3464,172.5458,4563.0
2023-05-12 15:20:00,173.27,173.37,173.09,173.36,5348.0,172.7552,172.8549,172.5757,172.8449,5348.0
2023-05-12 15:30:00,173.39,173.65,173.3,173.41,4668.0,172.8748,173.134,172.7851,172.8947,4668.0
2023-05-12 15:40:00,173.49,173.68,173.36,173.57,10246.0,172.9745,173.1639,172.8449,173.0543,10246.0
2023-05-12 15:50:00,173.67,174.12,173.59,173.8,51782.0,173.154,173.6026,173.0742,173.2836,51782.0
2023-05-15 09:30:00,173.5,173.83,173.03,173.53,20237.0,172.9845,173.3135,172.5159,173.0144,20237.0
2023-05-15 09:40:00,173.71,173.85,173.42,173.75,9777.0,173.1939,173.3334,172.9047,173.2337,9777.0
2023-05-15 09:50:00,173.77,173.81,173.38,173.73,3981.0,173.2537,173.2936,172.8648,173.2138,3981.0
2023-05-15 10:00:00,173.7,173.73,173.36,173.48,9968.0,173.1839,173.2138,172.8449,172.9645,9968.0
2023-05-15 10:10:00,173.45,173.72,173.42,173.46,9757.0,172.9346,173.2038,172.9047,172.9446,9757.0
2023-05-15 10:20:00,173.5,173.6,173.23,173.56,6209.0,172.9845,173.0842,172.7153,173.0443,6209.0
2023-05-15 10:30:00,173.55,174.17,173.55,173.8,14094.0,173.0343,173.6525,173.0343,173.2836,14094.0
2023-05-15 10:40:00,173.86,174.02,173.67,173.68,12675.0,173.3434,173.5029,173.154,173.1639,12675.0
2023-05-15 10:50:00,173.68,173.76,173.31,173.37,9189.0,173.1639,173.2437,172.795,172.8549,9189.0
2023-05-15 11:00:00,173.39,173.61,173.3,173.36,6303.0,172.8748,173.0942,172.7851,172.8449,6303.0
2023-05-15 11:10:00,173.47,173.59,173.24,173.53,7533.0,172.9546,173.0742,172.7252,173.0144,7533.0
2023-05-15 11:20:00,173.46,173.58,173.36,173.44,3374.0,172.9446,173.0642,172.8449,172.9247,3374.0
2023-05-15 11:30:00,173.48,173.6,173.01,173.01,3219.0,172.9645,173.0842,172.4959,172.4959,3219.0
2023-05-15 11:40:00,173.0,173.39,172.86,173.33,5693.0,172.486,172.8748,172.3464,172.815,5693.0
2023-05-15 11:50:00,173.38,173.44,173.21,173.24,2703.0,172.8648,172.9247,172.6953,172.7252,2703.0
2023-05-15 12:00:00,173.15,173.47,173.09,173.42,3082.0,172.6355,172.9546,172.5757,172.9047,3082.0
2023-05-15 12:10:00,173.44,173.86,173.44,173.76,5321.0,172.9247,173.3434,172.9247,173.2437,5321.0
2023-05-15 12:20:00,173.81,173.81,173.47,173.72,6394.0,173.2936,173.2936,172.9546,173.2038,6394.0
2023-05-15 12:30:00,173.64,174.16,173.61,173.99,10636.0,173.1241,173.6425,173.0942,173.473,10636.0
2023-05-15 12:40:00,173.97,174.29,173.78,174.28,2590.0,173.4531,173.7721,173.2636,173.7622,2590.0
2023-05-15 12:50:00,174.46,174.64,174.26,174.64,3663.0,173.9416,174.1211,173.7422,174.1211,3663.0
2023-05-15 13:00:00,174.66,174.9,174.46,174.9,6227.0,174.141,174.3803,173.9416,174.3803,6227.0
2023-05-15 13:10:00,174.95,175.05,174.85,174.93,6031.0,174.4302,174.5299,174.3305,174.4102,6031.0
2023-05-15 13:20:00,174.92,175.07,174.77,174.81,8312.0,174.4003,174.5498,174.2507,174.2906,8312.0
2023-05-15 13:30:00,174.72,174.73,174.33,174.44,5432.0,174.2009,174.2108,173.812,173.9217,5432.0
2023-05-15 13:40:00,174.33,174.33,174.04,174.09,1810.0,173.812,173.812,173.5229,173.5727,1810.0
2023-05-15 13:50:00,174.14,174.29,174.09,174.28,3770.0,173.6226,173.7721,173.5727,173.7622,3770.0
2023-05-15 14:00:00,174.29,174.6,174.19,174.56,4101.0,173.7721,174.0812,173.6724,174.0413,4101.0
2023-05-15 14:10:00,174.58,174.58,174.23,174.28,4768.0,174.0613,174.0613,173.7123,173.7622,4768.0
2023-05-15 14:20:00,174.43,174.45,174.25,174.26,2725.0,173.9117,173.9317,173.7322,173.7422,2725.0
2023-05-15 14:30:00,174.29,174.36,174.13,174.26,5416.0,173.7721,173.8419,173.6126,173.7422,5416.0
2023-05-15 14:40:00,174.3,174.43,174.29,174.37,4171.0,173.7821,173.9117,173.7721,173.8519,4171.0
2023-05-15 14:50:00,174.33,174.43,174.27,174.4,4418.0,173.812,173.9117,173.7522,173.8818,4418.0
2023-05-15 15:00:00,174.44,174.57,174.43,174.47,2167.0,173.9217,174.0513,173.9117,173.9516,2167.0
2023-05-15 15:10:00,174.39,174.43,174.1,174.3,10701.0,173.8718,173.9117,173.5827,173.7821,10701.0
2023-05-15 15:20:00,174.31,174.49,174.25,174.36,3281.0,173.7921,173.9715,173.7322,173.8419,3281.0
2023-05-15 15:30:00,174.32,174.5,174.29,174.5,5664.0,173.802,173.9815,173.7721,173.9815,5664.0
2023-05-15 15:40:00,174.48,174.68,174.44,174.64,9967.0,173.9616,174.161,173.9217,174.1211,9967.0
2023-05-15 15:50:00,174.63,174.84,174.46,174.83,50515.0,174.1111,174.3205,173.9416,174.3105,50515.0
2023-05-16 09:30:00,173.53,173.94,172.49,172.49,15587.0,173.0144,173.4232,171.9775,171.9775,15587.0
2023-05-16 09:40:00,172.43,172.89,172.16,172.3,7095.0,171.9177,172.3763,171.6485,171.788,7095.0
2023-05-16 09:50:00,172.26,172.27,171.64,171.96,13952.0,171.7482,171.7581,171.13,171.4491,13952.0
2023-05-16 10:00:00,171.98,171.98,170.98,171.07,14115.0,171.469,171.469,170.472,170.5617,14115.0
2023-05-16 10:10:00,170.97,171.66,170.74,171.24,44264.0,170.462,171.1499,170.2327,170.7312,44264.0
2023-05-16 10:20:00,171.18,171.36,170.93,171.17,14594.0,170.6714,170.8508,170.4221,170.6614,14594.0
2023-05-16 10:30:00,171.26,171.34,170.8,171.1,21705.0,170.7511,170.8309,170.2925,170.5916,21705.0
2023-05-16 10:40:00,171.0,171.24,170.94,171.12,9245.0,170.4919,170.7312,170.4321,170.6115,9245.0
2023-05-16 10:50:00,170.98,171.07,170.23,170.27,26347.0,170.472,170.5617,169.7242,169.7641,26347.0
2023-05-16 11:00:00,170.32,170.51,170.15,170.39,10221.0,169.8139,170.0034,169.6444,169.8837,10221.0
2023-05-16 11:10:00,170.29,170.49,169.9,169.95,20666.0,169.784,169.9834,169.3952,169.445,20666.0
2023-05-16 11:20:00,169.98,170.07,169.7,170.07,8278.0,169.4749,169.5647,169.1958,169.5647,8278.0
2023-05-16 11:30:00,170.13,170.16,169.55,169.56,5862.0,169.6245,169.6544,169.0462,169.0562,5862.0
2023-05-16 11:40:00,169.58,169.58,169.3,169.47,6142.0,169.0761,169.0761,168.797,168.9665,6142.0
2023-05-16 11:50:00,169.56,169.81,169.43,169.74,6071.0,169.0562,169.3054,168.9266,169.2356,6071.0
2023-05-16 12:00:00,169.8,170.17,169.77,169.79,5039.0,169.2955,169.6644,169.2656,169.2855,5039.0
2023-05-16 12:10:00,169.84,170.17,169.79,170.13,2627.0,169.3354,169.6644,169.2855,169.6245,2627.0
2023-05-16 12:20:00,170.22,170.3,169.77,169.84,4933.0,169.7142,169.794,169.2656,169.3354,4933.0
2023-05-16 12:30:00,169.84,170.19,169.61,170.1,12596.0,169.3354,169.6843,169.106,169.5946,12596.0
2023-05-16 12:40:00,170.1,170.1,169.52,169.73,21699.0,169.5946,169.5946,169.0163,169.2257,21699.0
2023-05-16 12:50:00,169.64,170.05,169.64,169.71,7750.0,169.1359,169.5447,169.1359,169.2057,7750.0
2023-05-16 13:00:00,169.77,170.08,169.76,169.88,4065.0,169.2656,169.5746,169.2556,169.3752,4065.0
2023-05-16 13:10:00,169.94,170.13,169.77,169.87,8730.0,169.4351,169.6245,169.2656,169.3653,8730.0
2023-05-16 13:20:00,169.87,169.97,169.77,169.8,6020.0,169.3653,169.465,169.2656,169.2955,6020.0
2023-05-16 13:30:00,169.81,169.97,169.66,169.81,9197.0,169.3054,169.465,169.1559,169.3054,9197.0
2023-05-16 13:40:00,169.77,169.88,169.59,169.83,6988.0,169.2656,169.3752,169.0861,169.3254,6988.0
2023-05-16 13:50:00,169.84,170.04,169.8,169.91,4089.0,169.3354,169.5348,169.2955,169.4051,4089.0
2023-05-16 14:00:00,169.89,169.98,169.62,169.73,4006.0,169.3852,169.4749,169.116,169.2257,4006.0
2023-05-16 14:10:00,169.7,169.74,169.41,169.57,5330.0,169.1958,169.2356,168.9066,169.0662,5330.0
2023-05-16 14:20:00,169.63,169.75,169.51,169.64,2801.0,169.126,169.2456,169.0063,169.1359,2801.0
2023-05-16 14:30:00,169.64,170.13,169.54,170.06,6204.0,169.1359,169.6245,169.0362,169.5547,6204.0
2023-05-16 14:40:00,170.07,170.34,170.01,170.31,9727.0,169.5647,169.8339,169.5048,169.804,9727.0
2023-05-16 14:50:00,170.31,170.49,170.17,170.22,12839.0,169.804,169.9834,169.6644,169.7142,12839.0
2023-05-16 15:00:00,170.23,170.38,170.18,170.2,5706.0,169.7242,169.8737,169.6743,169.6943,5706.0
2023-05-16 15:10:00,170.18,170.18,170.03,170.08,8079.0,169.6743,169.6743,169.5248,169.5746,8079.0
2023-05-16 15:20:00,170.09,170.45,170.02,170.4,9436.0,169.5846,169.9435,169.5148,169.8937,9436.0
2023-05-16 15:30:00,170.4,170.58,170.12,170.12,8580.0,169.8937,170.0732,169.6145,169.6145,8580.0
2023-05-16 15:40:00,170.18,170.22,169.75,169.91,19617.0,169.6743,169.7142,169.2456,169.4051,19617.0
2023-05-16 15:50:00,169.91,169.98,169.54,169.71,62350.0,169.4051,169.4749,169.0362,169.2057,62350.0
2023-05-17 09:30:00,170.86,171.17,170.32,170.37,15321.0,170.3523,170.6614,169.8139,169.8638,15321.0
2023-05-17 09:40:00,170.31,170.34,169.78,169.79,4562.0,169.804,169.8339,169.2755,169.2855,4562.0
2023-05-17 09:50:00,169.72,169.72,168.76,169.22,8547.0,169.2157,169.2157,168.2586,168.7172,8547.0
2023-05-17 10:00:00,169.04,169.58,168.82,169.37,10899.0,168.5377,169.0761,168.3184,168.8667,10899.0
2023-05-17 10:10:00,169.38,169.52,169.27,169.5,3609.0,168.8767,169.0163,168.767,168.9964,3609.0
2023-05-17 10:20:00,169.53,169.88,169.49,169.88,1672.0,169.0263,169.3752,168.9864,169.3752,1672.0
2023-05-17 10:30:00,169.83,169.89,169.42,169.74,11527.0,169.3254,169.3852,168.9166,169.2356,11527.0
2023-05-17 10:40:00,169.74,170.0,169.49,169.49,6748.0,169.2356,169.4949,168.9864,168.9864,6748.0
2023-05-17 10:50:00,169.66,170.04,169.66,170.01,1500.0,169.1559,169.5348,169.1559,169.5048,1500.0
2023-05-17 11:00:00,170.0,170.07,169.74,169.74,6672.0,169.4949,169.5647,169.2356,169.2356,6672.0
2023-05-17 11:10:00,169.74,169.74,168.86,168.96,28141.0,169.2356,169.2356,168.3583,168.458,28141.0
2023-05-17 11:20:00,168.96,168.96,168.18,168.33,30359.0,168.458,168.458,167.6803,167.8298,30359.0
2023-05-17 11:30:00,168.36,168.69,168.28,168.46,16935.0,167.8597,168.1888,167.78,167.9595,16935.0
2023-05-17 11:40:00,168.46,169.28,168.45,168.96,6578.0,167.9595,168.777,167.9495,168.458,6578.0
2023-05-17 11:50:00,169.04,169.04,168.32,168.44,22126.0,168.5377,168.5377,167.8199,167.9395,22126.0
2023-05-17 12:00:00,168.62,169.02,168.62,168.91,6686.0,168.119,168.5178,168.119,168.4081,6686.0
2023-05-17 12:10:00,169.18,169.21,168.97,169.12,2729.0,168.6773,168.7072,168.4679,168.6175,2729.0
2023-05-17 12:20:00,169.15,169.38,169.02,169.38,7569.0,168.6474,168.8767,168.5178,168.8767,7569.0
2023-05-17 12:30:00,169.41,169.76,169.41,169.6,6621.0,168.9066,169.2556,168.9066,169.0961,6621.0
2023-05-17 12:40:00,169.62,169.67,169.44,169.52,14915.0,169.116,169.1659,168.9365,169.0163,14915.0
2023-05-17 12:50:00,169.52,169.52,169.22,169.25,13891.0,169.0163,169.0163,168.7172,168.7471,13891.0
2023-05-17 13:00:00,169.32,169.43,169.19,169.34,6101.0,168.8169,168.9266,168.6873,168.8368,6101.0
2023-05-17 13:10:00,169.25,169.56,169.21,169.35,6475.0,168.7471,169.0562,168.7072,168.8468,6475.0
2023-05-17 13:20:00,169.32,169.53,169.3,169.44,4933.0,168.8169,169.0263,168.797,168.9365,4933.0
2023-05-17 13:30:00,169.51,169.81,169.43,169.81,4806.0,169.0063,169.3054,168.9266,169.3054,4806.0
2023-05-17 13:40:00,169.82,169.98,169.81,169.88,5345.0,169.3154,169.4749,169.3054,169.3752,5345.0
2023-05-17 13:50:00,169.89,170.09,169.84,170.03,9358.0,169.3852,169.5846,169.3354,169.5248,9358.0
2023-05-17 14:00:00,170.03,170.07,169.66,169.8,7800.0,169.5248,169.5647,169.1559,169.2955,7800.0
2023-05-17 14:10:00,169.84,170.05,169.69,169.88,15974.0,169.3354,169.5447,169.1858,169.3752,15974.0
2023-05-17 14:20:00,169.78,169.89,169.66,169.77,5702.0,169.2755,169.3852,169.1559,169.2656,5702.0
2023-05-17 14:30:00,169.8,170.01,169.61,169.94,11059.0,169.2955,169.5048,169.106,169.4351,11059.0
2023-05-17 14:40:00,169.94,170.03,169.84,169.84,7057.0,169.4351,169.5248,169.3354,169.3354,7057.0
2023-05-17 14:50:00,169.84,169.87,169.67,169.7,6566.0,169.3354,169.3653,169.1659,169.1958,6566.0
2023-05-17 15:00:00,169.7,169.95,169.69,169.89,6111.0,169.1958,169.445,169.1858,169.3852,6111.0
2023-05-17 15:10:00,169.87,170.31,169.85,169.97,16991.0,169.3653,169.804,169.3453,169.465,16991.0
2023-05-17 15:20:00,170.0,170.03,169.53,169.65,11545.0,169.4949,169.5248,169.0263,169.1459,11545.0
2023-05-17 15:30:00,169.61,169.7,169.31,169.38,15217.0,169.106,169.1958,168.8069,168.8767,15217.0
2023-05-17 15:40:00,169.38,169.68,169.22,169.62,28181.0,168.8767,169.1758,168.7172,169.116,28181.0
2023-05-17 15:50:00,169.6,169.99,169.49,169.76,82744.0,169.0961,169.4849,168.9864,169.2556,82744.0
2023-05-18 09:30:00,169.27,169.27,168.5,168.59,9901.0,168.767,168.767,167.9993,168.0891,9901.0
2023-05-18 09:40:00,168.8,168.86,168.1,168.23,11093.0,168.2984,168.3583,167.6005,167.7301,11093.0
2023-05-18 09:50:00,168.13,168.92,168.13,168.76,6252.0,167.6304,168.4181,167.6304,168.2586,6252.0
2023-05-18 10:00:00,168.93,169.5,168.92,169.5,2514.0,168.4281,168.9964,168.4181,168.9964,2514.0
2023-05-18 10:10:00,169.52,170.0,169.39,169.73,12298.0,169.0163,169.4949,168.8867,169.2257,12298.0
2023-05-18 10:20:00,169.88,170.05,169.39,169.39,5754.0,169.3752,169.5447,168.8867,168.8867,5754.0
2023-05-18 10:30:00,169.39,170.01,169.33,169.92,34912.0,168.8867,169.5048,168.8269,169.4151,34912.0
2023-05-18 10:40:00,169.86,169.86,169.3,169.78,20286.0,169.3553,169.3553,168.797,169.2755,20286.0
2023-05-18 10:50:00,169.79,170.09,169.78,170.03,6574.0,169.2855,169.5846,169.2755,169.5248,6574.0
2023-05-18 11:00:00,170.08,170.68,170.07,170.44,26067.0,169.5746,170.1729,169.5647,169.9336,26067.0
2023-05-18 11:10:00,170.56,170.63,169.99,170.22,7966.0,170.0532,170.123,169.4849,169.7142,7966.0
2023-05-18 11:20:00,170.25,170.31,169.84,169.87,3798.0,169.7441,169.804,169.3354,169.3653,3798.0
2023-05-18 11:30:00,169.92,169.92,169.49,169.73,2952.0,169.4151,169.4151,168.9864,169.2257,2952.0
2023-05-18 11:40:00,169.59,170.18,169.51,170.13,2798.0,169.0861,169.6743,169.0063,169.6245,2798.0
2023-05-18 11:50:00,170.16,170.32,169.6,169.78,5648.0,169.6544,169.8139,169.0961,169.2755,5648.0
2023-05-18 12:00:00,169.74,169.84,169.29,169.62,10767.0,169.2356,169.3354,168.787,169.116,10767.0
2023-05-18 12:10:00,169.69,169.97,169.48,169.7,5436.0,169.1858,169.465,168.9764,169.1958,5436.0
2023-05-18 12:20:00,169.71,169.75,169.35,169.35,4650.0,169.2057,169.2456,168.8468,168.8468,4650.0
2023-05-18 12:30:00,169.45,169.65,169.38,169.38,3013.0,168.9465,169.1459,168.8767,168.8767,3013.0
2023-05-18 12:40:00,169.36,169.52,169.33,169.42,2157.0,168.8568,169.0163,168.8269,168.9166,2157.0
2023-05-18 12:50:00,169.4,169.56,169.23,169.54,2820.0,168.8967,169.0562,168.7272,169.0362,2820.0
2023-05-18 13:00:00,169.52,169.62,169.39,169.4,1000.0,169.0163,169.116,168.8867,168.8967,1000.0
2023-05-18 13:10:00,169.46,169.46,169.06,169.34,3942.0,168.9565,168.9565,168.5577,168.8368,3942.0
2023-05-18 13:20:00,169.3,169.53,168.93,169.04,10582.0,168.797,169.0263,168.4281,168.5377,10582.0
2023-05-18 13:30:00,168.93,169.49,168.93,169.49,6920.0,168.4281,168.9864,168.4281,168.9864,6920.0
2023-05-18 13:40:00,169.49,169.77,169.39,169.67,3088.0,168.9864,169.2656,168.8867,169.1659,3088.0
2023-05-18 13:50:00,169.74,169.74,169.45,169.51,2741.0,169.2356,169.2356,168.9465,169.0063,2741.0
2023-05-18 14:00:00,169.59,169.69,169.4,169.42,4590.0,169.0861,169.1858,168.8967,168.9166,4590.0
2023-05-18 14:10:00,169.37,169.83,169.37,169.83,8979.0,168.8667,169.3254,168.8667,169.3254,8979.0
2023-05-18 14:20:00,169.91,170.18,169.84,170.11,2698.0,169.4051,169.6743,169.3354,169.6046,2698.0
2023-05-18 14:30:00,170.12,170.41,170.12,170.33,11818.0,169.6145,169.9037,169.6145,169.8239,11818.0
2023-05-18 14:40:00,170.29,170.82,170.23,170.82,5481.0,169.784,170.3124,169.7242,170.3124,5481.0
2023-05-18 14:50:00,170.83,170.98,170.76,170.93,3380.0,170.3224,170.472,170.2526,170.4221,3380.0
2023-05-18 15:00:00,171.0,171.21,170.9,171.2,4699.0,170.4919,170.7013,170.3922,170.6913,4699.0
2023-05-18 15:10:00,171.25,171.85,171.21,171.85,10078.0,170.7412,171.3394,170.7013,171.3394,10078.0
2023-05-18 15:20:00,171.83,171.84,171.58,171.67,7484.0,171.3194,171.3294,171.0702,171.1599,7484.0
2023-05-18 15:30:00,171.71,172.14,171.63,172.13,17253.0,171.1998,171.6285,171.12,171.6185,17253.0
2023-05-18 15:40:00,172.12,172.47,171.97,172.47,22968.0,171.6086,171.9575,171.459,171.9575,22968.0
2023-05-18 15:50:00,172.25,172.5,171.9,171.92,92845.0,171.7382,171.9874,171.3892,171.4092,92845.0
2023-05-19 09:30:00,172.76,172.96,172.68,172.74,20608.0,172.2467,172.4461,172.1669,172.2267,20608.0
2023-05-19 09:40:00,172.39,173.82,172.02,173.81,7873.0,171.8778,173.3035,171.5089,173.2936,7873.0
2023-05-19 09:50:00,173.69,174.03,173.68,173.86,3701.0,173.1739,173.5129,173.1639,173.3434,3701.0
2023-05-19 10:00:00,173.99,173.99,173.61,173.78,4956.0,173.473,173.473,173.0942,173.2636,4956.0
2023-05-19 10:10:00,173.66,173.68,173.04,173.2,3414.0,173.144,173.1639,172.5258,172.6854,3414.0
2023-05-19 10:20:00,173.06,173.07,172.79,172.82,2125.0,172.5458,172.5558,172.2766,172.3065,2125.0
2023-05-19 10:30:00,172.75,172.94,172.5,172.66,9072.0,172.2367,172.4261,171.9874,172.147,9072.0
2023-05-19 10:40:00,172.82,173.25,172.81,173.2,4163.0,172.3065,172.7352,172.2965,172.6854,4163.0
2023-05-19 10:50:00,173.17,173.39,172.75,172.88,3819.0,172.6555,172.8748,172.2367,172.3663,3819.0
2023-05-19 11:00:00,172.68,173.06,171.87,171.88,8386.0,172.1669,172.5458,171.3593,171.3693,8386.0
2023-05-19 11:10:00,172.05,172.22,171.61,171.61,6646.0,171.5388,171.7083,171.1001,171.1001,6646.0
2023-05-19 11:20:00,171.84,171.84,171.18,171.18,2449.0,171.3294,171.3294,170.6714,170.6714,2449.0
2023-05-19 11:30:00,171.1,171.23,170.63,170.64,2152.0,170.5916,170.7212,170.123,170.133,2152.0
2023-05-19 11:40:00,170.7,171.47,170.68,171.33,6276.0,170.1928,170.9605,170.1729,170.8209,6276.0
2023-05-19 11:50:00,171.27,171.42,171.08,171.21,14270.0,170.7611,170.9107,170.5717,170.7013,14270.0
2023-05-19 12:00:00,171.29,171.54,171.17,171.28,7791.0,170.781,171.0303,170.6614,170.7711,7791.0
2023-05-19 12:10:00,171.22,171.45,171.1,171.45,2722.0,170.7113,170.9406,170.5916,170.9406,2722.0
2023-05-19 12:20:00,171.35,171.54,171.35,171.45,1830.0,170.8409,171.0303,170.8409,170.9406,1830.0
2023-05-19 12:30:00,171.28,171.46,171.05,171.45,5194.0,170.7711,170.9505,170.5418,170.9406,5194.0
2023-05-19 12:40:00,171.59,171.81,171.49,171.81,3399.0,171.0802,171.2995,170.9804,171.2995,3399.0
2023-05-19 12:50:00,171.87,172.07,171.77,171.97,6161.0,171.3593,171.5587,171.2596,171.459,6161.0
2023-05-19 13:00:00,171.98,172.0,171.62,171.72,4297.0,171.469,171.4889,171.1101,171.2098,4297.0
2023-05-19 13:10:00,171.69,171.69,171.39,171.62,3910.0,171.1799,171.1799,170.8807,171.1101,3910.0
2023-05-19 13:20:00,171.51,171.56,171.33,171.47,2986.0,171.0004,171.0502,170.8209,170.9605,2986.0
2023-05-19 13:30:00,171.52,171.54,171.34,171.49,2230.0,171.0104,171.0303,170.8309,170.9804,2230.0
2023-05-19 13:40:00,171.41,171.47,170.79,170.86,13674.0,170.9007,170.9605,170.2825,170.3523,13674.0
2023-05-19 13:50:00,170.95,171.23,170.95,171.1,3137.0,170.4421,170.7212,170.4421,170.5916,3137.0
2023-05-19 14:00:00,171.12,171.3,171.03,171.3,5293.0,170.6115,170.791,170.5218,170.791,5293.0
2023-05-19 14:10:00,171.22,171.37,171.09,171.37,6525.0,170.7113,170.8608,170.5816,170.8608,6525.0
2023-05-19 14:20:00,171.47,171.59,171.32,171.32,3183.0,170.9605,171.0802,170.811,170.811,3183.0
2023-05-19 14:30:00,171.26,171.36,171.2,171.36,2327.0,170.7511,170.8508,170.6913,170.8508,2327.0
2023-05-19 14:40:00,171.39,171.5,171.29,171.41,5366.0,170.8807,170.9904,170.781,170.9007,5366.0
2023-05-19 14:50:00,171.52,171.79,171.51,171.74,4561.0,171.0104,171.2796,171.0004,171.2297,4561.0
2023-05-19 15:00:00,171.78,171.79,171.6,171.64,3363.0,171.2696,171.2796,171.0901,171.13,3363.0
2023-05-19 15:10:00,171.69,171.88,171.64,171.66,5324.0,171.1799,171.3693,171.13,171.1499,5324.0
2023-05-19 15:20:00,171.63,171.85,171.6,171.76,6928.0,171.12,171.3394,171.0901,171.2496,6928.0
2023-05-19 15:30:00,171.8,172.05,171.73,172.0,9965.0,171.2895,171.5388,171.2197,171.4889,9965.0
2023-05-19 15:40:00,172.0,172.09,171.94,172.03,17197.0,171.4889,171.5787,171.4291,171.5188,17197.0
2023-05-19 15:50:00,171.99,172.07,171.69,171.71,68520.0,171.479,171.5587,171.1799,171.1998,68520.0
2023-05-22 09:30:00,172.13,173.99,171.79,173.72,16134.0,171.6185,173.473,171.2796,173.2038,16134.0
2023-05-22 09:40:00,174.02,174.21,172.78,172.84,9608.0,173.5029,173.6924,172.2666,172.3264,9608.0
2023-05-22 09:50:00,172.81,172.81,172.01,172.29,4593.0,172.2965,172.2965,171.4989,171.7781,4593.0
2023-05-22 10:00:00,171.94,172.45,171.58,171.64,17765.0,171.4291,171.9376,171.0702,171.13,17765.0
2023-05-22 10:10:00,171.88,172.97,171.88,172.84,7965.0,171.3693,172.4561,171.3693,172.3264,7965.0
2023-05-22 10:20:00,172.77,172.81,172.54,172.77,19431.0,172.2566,172.2965,172.0273,172.2566,19431.0
2023-05-22 10:30:00,172.77,172.82,172.19,172.34,4902.0,172.2566,172.3065,171.6784,171.8279,4902.0
2023-05-22 10:40:00,172.31,172.33,172.0,172.13,4571.0,171.798,171.818,171.4889,171.6185,4571.0
2023-05-22 10:50:00,171.98,172.28,171.81,172.22,12570.0,171.469,171.7681,171.2995,171.7083,12570.0
2023-05-22 11:00:00,172.22,172.46,172.19,172.37,3900.0,171.7083,171.9476,171.6784,171.8578,3900.0
2023-05-22 11:10:00,172.33,172.33,171.97,171.99,4015.0,171.818,171.818,171.459,171.479,4015.0
2023-05-22 11:20:00,171.99,172.15,171.92,172.05,5106.0,171.479,171.6385,171.4092,171.5388,5106.0
2023-05-22 11:30:00,171.99,172.12,171.74,171.74,5172.0,171.479,171.6086,171.2297,171.2297,5172.0
2023-05-22 11:40:00,171.67,171.79,171.52,171.75,2857.0,171.1599,171.2796,171.0104,171.2397,2857.0
2023-05-22 11:50:00,171.76,172.16,171.76,171.88,12051.0,171.2496,171.6485,171.2496,171.3693,12051.0
2023-05-22 12:00:00,171.89,172.32,171.75,172.0,25514.0,171.3793,171.808,171.2397,171.4889,25514.0
2023-05-22 12:10:00,171.92,172.01,171.62,171.99,6010.0,171.4092,171.4989,171.1101,171.479,6010.0
2023-05-22 12:20:00,171.92,171.94,171.45,171.62,4726.0,171.4092,171.4291,170.9406,171.1101,4726.0
2023-05-22 12:30:00,171.64,171.67,171.33,171.34,6856.0,171.13,171.1599,170.8209,170.8309,6856.0
2023-05-22 12:40:00,171.27,171.43,171.25,171.39,14847.0,170.7611,170.9206,170.7412,170.8807,14847.0
2023-05-22 12:50:00,171.36,171.43,171.22,171.29,6269.0,170.8508,170.9206,170.7113,170.781,6269.0
2023-05-22 13:00:00,171.34,171.46,171.26,171.26,5542.0,170.8309,170.9505,170.7511,170.7511,5542.0
2023-05-22 13:10:00,171.34,171.37,170.78,171.25,10126.0,170.8309,170.8608,170.2726,170.7412,10126.0
2023-05-22 13:20:00,171.31,171.54,171.25,171.45,6115.0,170.801,171.0303,170.7412,170.9406,6115.0
2023-05-22 13:30:00,171.44,171.55,171.31,171.42,16485.0,170.9306,171.0403,170.801,170.9107,16485.0
2023-05-22 13:40:00,171.5,171.51,171.27,171.38,3101.0,170.9904,171.0004,170.7611,170.8708,3101.0
2023-05-22 13:50:00,171.43,171.63,171.37,171.53,6050.0,170.9206,171.12,170.8608,171.0203,6050.0
2023-05-22 14:00:00,171.45,171.51,171.31,171.36,3266.0,170.9406,171.0004,170.801,170.8508,3266.0
2023-05-22 14:10:00,171.41,171.45,171.22,171.41,3119.0,170.9007,170.9406,170.7113,170.9007,3119.0
2023-05-22 14:20:00,171.39,171.49,171.34,171.49,4341.0,170.8807,170.9804,170.8309,170.9804,4341.0
2023-05-22 14:30:00,171.46,171.55,171.27,171.27,8886.0,170.9505,171.0403,170.7611,170.7611,8886.0
2023-05-22 14:40:00,171.25,171.4,171.19,171.4,4752.0,170.7412,170.8907,170.6813,170.8907,4752.0
2023-05-22 14:50:00,171.43,171.58,171.31,171.48,6020.0,170.9206,171.0702,170.801,170.9705,6020.0
2023-05-22 15:00:00,171.5,171.86,171.5,171.79,5966.0,170.9904,171.3494,170.9904,171.2796,5966.0
2023-05-22 15:10:00,171.77,171.9,171.55,171.59,4904.0,171.2596,171.3892,171.0403,171.0802,4904.0
2023-05-22 15:20:00,171.61,171.61,171.4,171.45,7701.0,171.1001,171.1001,170.8907,170.9406,7701.0
2023-05-22 15:30:00,171.37,171.37,171.1,171.21,18139.0,170.8608,170.8608,170.5916,170.7013,18139.0
2023-05-22 15:40:00,171.27,171.34,171.04,171.26,19894.0,170.7611,170.8309,170.5318,170.7511,19894.0
2023-05-22 15:50:00,171.31,171.38,170.94,170.98,66452.0,170.801,170.8708,170.4321,170.472,66452.0
2023-05-23 09:30:00,169.18,170.13,168.38,168.61,29308.0,168.6773,169.6245,167.8797,168.109,29308.0
2023-05-23 09:40:00,168.6,168.85,168.3,168.84,12024.0,168.099,168.3483,167.7999,168.3383,12024.0
2023-05-23 09:50:00,168.93,169.25,168.3,168.47,14883.0,168.4281,168.7471,167.7999,167.9694,14883.0
2023-05-23 10:00:00,168.54,168.8,168.17,168.17,10965.0,168.0392,168.2984,167.6703,167.6703,10965.0
2023-05-23 10:10:00,168.21,168.49,167.98,168.4,9286.0,167.7102,167.9894,167.4809,167.8996,9286.0
2023-05-23 10:20:00,168.29,168.6,168.17,168.39,3936.0,167.79,168.099,167.6703,167.8897,3936.0
2023-05-23 10:30:00,168.44,168.65,168.18,168.63,35703.0,167.9395,168.1489,167.6803,168.1289,35703.0
2023-05-23 10:40:00,168.6,168.6,167.99,168.47,55480.0,168.099,168.099,167.4908,167.9694,55480.0
2023-05-23 10:50:00,168.2,168.42,168.07,168.14,34459.0,167.7002,167.9196,167.5706,167.6404,34459.0
2023-05-23 11:00:00,168.17,168.41,168.08,168.25,10319.0,167.6703,167.9096,167.5806,167.7501,10319.0
2023-05-23 11:10:00,168.21,168.48,168.08,168.08,7330.0,167.7102,167.9794,167.5806,167.5806,7330.0
2023-05-23 11:20:00,168.11,168.34,167.97,168.2,41059.0,167.6105,167.8398,167.4709,167.7002,41059.0
2023-05-23 11:30:00,168.21,168.45,168.16,168.34,14229.0,167.7102,167.9495,167.6603,167.8398,14229.0
2023-05-23 11:40:00,168.46,168.72,168.32,168.72,17106.0,167.9595,168.2187,167.8199,168.2187,17106.0
2023-05-23 11:50:00,168.64,168.64,168.32,168.44,13788.0,168.1389,168.1389,167.8199,167.9395,13788.0
2023-05-23 12:00:00,168.47,168.63,168.2,168.35,5721.0,167.9694,168.1289,167.7002,167.8498,5721.0
2023-05-23 12:10:00,168.36,168.6,168.27,168.35,27072.0,167.8597,168.099,167.77,167.8498,27072.0
2023-05-23 12:20:00,168.44,168.6,168.36,168.42,17469.0,167.9395,168.099,167.8597,167.9196,17469.0
2023-05-23 12:30:00,168.48,168.68,168.22,168.26,11145.0,167.9794,168.1788,167.7202,167.76,11145.0
2023-05-23 12:40:00,168.18,168.53,167.95,168.5,29202.0,167.6803,168.0292,167.451,167.9993,29202.0
2023-05-23 12:50:00,168.53,168.55,168.38,168.49,15716.0,168.0292,168.0492,167.8797,167.9894,15716.0
2023-05-23 13:00:00,168.5,168.68,168.34,168.59,4238.0,167.9993,168.1788,167.8398,168.0891,4238.0
2023-05-23 13:10:00,168.58,168.7,168.4,168.7,12211.0,168.0791,168.1987,167.8996,168.1987,12211.0
2023-05-23 13:20:00,168.64,168.64,168.0,168.18,6889.0,168.1389,168.1389,167.5008,167.6803,6889.0
2023-05-23 13:30:00,168.22,168.27,167.83,167.84,26755.0,167.7202,167.77,167.3313,167.3413,26755.0
2023-05-23 13:40:00,167.95,168.05,167.7,167.74,5927.0,167.451,167.5507,167.2017,167.2416,5927.0
2023-05-23 13:50:00,167.7,167.83,167.52,167.53,5685.0,167.2017,167.3313,167.0222,167.0322,5685.0
2023-05-23 14:00:00,167.67,168.0,167.63,167.75,4238.0,167.1718,167.5008,167.1319,167.2516,4238.0
2023-05-23 14:10:00,167.63,167.69,167.16,167.25,4915.0,167.1319,167.1917,166.6633,166.753,4915.0
2023-05-23 14:20:00,167.14,167.15,166.3,166.49,6756.0,166.6434,166.6533,165.8059,165.9953,6756.0
2023-05-23 14:30:00,166.3,166.64,166.0,166.15,11348.0,165.8059,166.1449,165.5068,165.6563,11348.0
2023-05-23 14:40:00,166.09,166.31,166.03,166.13,9177.0,165.5965,165.8158,165.5367,165.6364,9177.0
2023-05-23 14:50:00,166.14,166.39,166.14,166.39,11894.0,165.6463,165.8956,165.6463,165.8956,11894.0
2023-05-23 15:00:00,166.37,166.38,165.86,165.93,10125.0,165.8757,165.8856,165.3672,165.437,10125.0
2023-05-23 15:10:00,166.02,166.11,165.57,165.58,8027.0,165.5267,165.6164,165.078,165.088,8027.0
2023-05-23 15:20:00,165.51,166.07,165.51,166.04,13323.0,165.0182,165.5766,165.0182,165.5466,13323.0
2023-05-23 15:30:00,166.08,166.46,166.08,166.21,29962.0,165.5865,165.9654,165.5865,165.7161,29962.0
2023-05-23 15:40:00,166.18,166.54,166.06,166.54,22720.0,165.6862,166.0452,165.5666,166.0452,22720.0
2023-05-23 15:50:00,166.53,166.73,166.24,166.62,80076.0,166.0352,166.2346,165.746,166.1249,80076.0
2023-05-24 09:30:00,169.07,169.07,166.27,166.78,31928.0,168.5676,168.5676,165.776,166.2844,31928.0
2023-05-24 09:40:00,166.75,167.4,166.74,167.3,9318.0,166.2545,166.9026,166.2446,166.8029,9318.0
2023-05-24 09:50:00,167.27,167.27,165.7,165.7,11974.0,166.773,166.773,165.2077,165.2077,11974.0
2023-05-24 10:00:00,165.72,166.34,165.64,166.34,28352.0,165.2276,165.8458,165.1478,165.8458,28352.0
2023-05-24 10:10:00,166.16,166.69,166.02,166.52,7456.0,165.6663,166.1947,165.5267,166.0252,7456.0
2023-05-24 10:20:00,166.65,166.75,165.84,165.9,11948.0,166.1548,166.2545,165.3472,165.4071,11948.0
2023-05-24 10:30:00,166.06,166.49,165.98,166.49,5975.0,165.5666,165.9953,165.4868,165.9953,5975.0
2023-05-24 10:40:00,166.44,167.02,166.35,166.64,8492.0,165.9455,166.5237,165.8557,166.1449,8492.0
2023-05-24 10:50:00,166.64,167.03,166.47,166.72,4940.0,166.1449,166.5337,165.9754,166.2246,4940.0
2023-05-24 11:00:00,166.57,166.62,166.25,166.33,3238.0,166.0751,166.1249,165.756,165.8358,3238.0
2023-05-24 11:10:00,166.38,166.7,166.38,166.57,4640.0,165.8856,166.2047,165.8856,166.0751,4640.0
2023-05-24 11:20:00,166.51,167.11,166.51,166.72,3489.0,166.0152,166.6135,166.0152,166.2246,3489.0
2023-05-24 11:30:00,166.53,166.56,166.3,166.56,3444.0,166.0352,166.0651,165.8059,166.0651,3444.0
2023-05-24 11:40:00,166.55,166.59,166.2,166.3,6565.0,166.0551,166.095,165.7062,165.8059,6565.0
2023-05-24 11:50:00,166.35,166.53,166.32,166.39,5408.0,165.8557,166.0352,165.8258,165.8956,5408.0
2023-05-24 12:00:00,166.47,166.65,166.47,166.61,2312.0,165.9754,166.1548,165.9754,166.1149,2312.0
2023-05-24 12:10:00,166.46,166.46,166.09,166.31,2370.0,165.9654,165.9654,165.5965,165.8158,2370.0
2023-05-24 12:20:00,166.26,166.31,166.17,166.27,1525.0,165.766,165.8158,165.6763,165.776,1525.0
2023-05-24 12:30:00,166.29,166.52,166.22,166.34,3841.0,165.7959,166.0252,165.7261,165.8458,3841.0
2023-05-24 12:40:00,166.36,166.41,166.24,166.32,1601.0,165.8657,165.9155,165.746,165.8258,1601.0
2023-05-24 12:50:00,166.34,166.47,166.34,166.37,2865.0,165.8458,165.9754,165.8458,165.8757,2865.0
2023-05-24 13:00:00,166.35,166.38,166.0,166.03,3091.0,165.8557,165.8856,165.5068,165.5367,3091.0
2023-05-24 13:10:00,166.03,166.1,165.81,166.09,5112.0,165.5367,165.6065,165.3173,165.5965,5112.0
2023-05-24 13:20:00,166.09,166.31,165.97,166.14,2745.0,165.5965,165.8158,165.4769,165.6463,2745.0
2023-05-24 13:30:00,166.18,166.48,166.12,166.3,2133.0,165.6862,165.9853,165.6264,165.8059,2133.0
2023-05-24 13:40:00,166.49,166.73,166.46,166.48,3044.0,165.9953,166.2346,165.9654,165.9853,3044.0
2023-05-24 13:50:00,166.51,166.64,166.39,166.57,3526.0,166.0152,166.1449,165.8956,166.0751,3526.0
2023-05-24 14:00:00,166.62,166.78,166.43,166.43,2678.0,166.1249,166.2844,165.9355,165.9355,2678.0
2023-05-24 14:10:00,166.4,166.61,166.38,166.61,759.0,165.9056,166.1149,165.8856,166.1149,759.0
2023-05-24 14:20:00,166.51,166.51,166.17,166.22,3853.0,166.0152,166.0152,165.6763,165.7261,3853.0
2023-05-24 14:30:00,166.15,166.66,166.14,166.66,4862.0,165.6563,166.1648,165.6463,166.1648,4862.0
2023-05-24 14:40:00,166.71,166.72,166.54,166.63,5506.0,166.2147,166.2246,166.0452,166.1349,5506.0
2023-05-24 14:50:00,166.7,166.74,166.19,166.35,9611.0,166.2047,166.2446,165.6962,165.8557,9611.0
2023-05-24 15:00:00,166.3,166.67,166.26,166.67,4313.0,165.8059,166.1748,165.766,166.1748,4313.0
2023-05-24 15:10:00,166.6,167.11,166.54,167.05,8673.0,166.105,166.6135,166.0452,166.5536,8673.0
2023-05-24 15:20:00,167.06,167.46,167.06,167.2,12643.0,166.5636,166.9624,166.5636,166.7032,12643.0
2023-05-24 15:30:00,167.27,167.51,166.88,166.96,12881.0,166.773,167.0123,166.3841,166.4639,12881.0
2023-05-24 15:40:00,167.0,167.14,166.62,166.82,13974.0,166.5038,166.6434,166.1249,166.3243,13974.0
2023-05-24 15:50:00,166.75,166.77,166.31,166.59,56940.0,166.2545,166.2745,165.8158,166.095,56940.0
2023-05-25 09:30:00,167.11,167.89,166.59,167.74,13773.0,166.6135,167.3911,166.095,167.2416,13773.0
2023-05-25 09:40:00,167.46,168.43,167.34,167.76,9467.0,166.9624,167.9295,166.8428,167.2615,9467.0
2023-05-25 09:50:00,167.76,168.33,167.62,168.14,2173.0,167.2615,167.8298,167.1219,167.6404,2173.0
2023-05-25 10:00:00,168.15,168.39,167.65,167.65,6581.0,167.6504,167.8897,167.1519,167.1519,6581.0
2023-05-25 10:10:00,167.63,168.04,167.57,167.84,5943.0,167.1319,167.5407,167.0721,167.3413,5943.0
2023-05-25 10:20:00,167.67,168.21,167.65,168.13,4577.0,167.1718,167.7102,167.1519,167.6304,4577.0
2023-05-25 10:30:00,168.21,168.51,167.93,168.5,6608.0,167.7102,168.0093,167.431,167.9993,6608.0
2023-05-25 10:40:00,168.63,169.2,168.63,168.81,4484.0,168.1289,168.6973,168.1289,168.3084,4484.0
2023-05-25 10:50:00,168.8,168.97,168.56,168.88,4525.0,168.2984,168.4679,168.0592,168.3782,4525.0
2023-05-25 11:00:00,168.78,168.89,168.61,168.87,2719.0,168.2785,168.3882,168.109,168.3682,2719.0
2023-05-25 11:10:00,168.92,169.13,168.65,168.88,6322.0,168.4181,168.6275,168.1489,168.3782,6322.0
2023-05-25 11:20:00,168.86,168.86,168.55,168.7,3768.0,168.3583,168.3583,168.0492,168.1987,3768.0
2023-05-25 11:30:00,168.47,168.59,168.29,168.52,5602.0,167.9694,168.0891,167.79,168.0193,5602.0
2023-05-25 11:40:00,168.52,168.99,168.47,168.99,2374.0,168.0193,168.4879,167.9694,168.4879,2374.0
2023-05-25 11:50:00,168.97,169.74,168.89,169.74,7352.0,168.4679,169.2356,168.3882,169.2356,7352.0
2023-05-25 12:00:00,169.78,170.45,169.76,170.27,19792.0,169.2755,169.9435,169.2556,169.7641,19792.0
2023-05-25 12:10:00,170.27,170.68,170.27,170.68,11413.0,169.7641,170.1729,169.7641,170.1729,11413.0
2023-05-25 12:20:00,170.69,170.94,170.39,170.88,21247.0,170.1828,170.4321,169.8837,170.3723,21247.0
2023-05-25 12:30:00,170.93,171.04,170.63,170.84,18981.0,170.4221,170.5318,170.123,170.3324,18981.0
2023-05-25 12:40:00,170.88,170.99,170.72,170.77,8369.0,170.3723,170.4819,170.2127,170.2626,8369.0
2023-05-25 12:50:00,170.77,171.27,170.77,170.84,9618.0,170.2626,170.7611,170.2626,170.3324,9618.0
2023-05-25 13:00:00,170.96,171.17,170.7,171.13,8643.0,170.452,170.6614,170.1928,170.6215,8643.0
2023-05-25 13:10:00,171.18,171.31,171.1,171.1,11017.0,170.6714,170.801,170.5916,170.5916,11017.0
2023-05-25 13:20:00,171.12,171.84,171.11,171.73,9202.0,170.6115,171.3294,170.6016,171.2197,9202.0
2023-05-25 13:30:00,171.77,171.78,171.47,171.61,9770.0,171.2596,171.2696,170.9605,171.1001,9770.0
2023-05-25 13:40:00,171.65,171.72,171.59,171.59,7515.0,171.14,171.2098,171.0802,171.0802,7515.0
2023-05-25 13:50:00,171.61,171.93,171.57,171.91,12562.0,171.1001,171.4191,171.0602,171.3992,12562.0
2023-05-25 14:00:00,171.94,172.17,171.62,171.68,17779.0,171.4291,171.6584,171.1101,171.1699,17779.0
2023-05-25 14:10:00,171.65,172.0,171.36,171.93,14103.0,171.14,171.4889,170.8508,171.4191,14103.0
2023-05-25 14:20:00,171.89,172.0,171.8,171.95,14351.0,171.3793,171.4889,171.2895,171.4391,14351.0
2023-05-25 14:30:00,171.95,172.03,171.45,171.54,17054.0,171.4391,171.5188,170.9406,171.0303,17054.0
2023-05-25 14:40:00,171.5,171.82,171.5,171.62,9460.0,170.9904,171.3095,170.9904,171.1101,9460.0
2023-05-25 14:50:00,171.63,171.77,171.41,171.72,9782.0,171.12,171.2596,170.9007,171.2098,9782.0
2023-05-25 15:00:00,171.83,172.03,171.75,171.97,19237.0,171.3194,171.5188,171.2397,171.459,19237.0
2023-05-25 15:10:00,172.0,172.07,171.56,171.94,18218.0,171.4889,171.5587,171.0502,171.4291,18218.0
2023-05-25 15:20:00,172.0,172.18,171.91,172.18,18691.0,171.4889,171.6684,171.3992,171.6684,18691.0
2023-05-25 15:30:00,172.25,172.68,172.2,172.43,16254.0,171.7382,172.1669,171.6883,171.9177,16254.0
2023-05-25 15:40:00,172.53,172.94,172.53,172.81,21137.0,172.0174,172.4261,172.0174,172.2965,21137.0
2023-05-25 15:50:00,172.83,173.04,172.65,172.87,99853.0,172.3165,172.5258,172.137,172.3563,99853.0
2023-05-26 09:30:00,173.2,174.48,173.2,174.48,18273.0,172.6854,173.9616,172.6854,173.9616,18273.0
2023-05-26 09:40:00,174.5,175.46,174.5,174.97,14022.0,173.9815,174.9387,173.9815,174.4501,14022.0
2023-05-26 09:50:00,174.83,175.07,174.63,174.78,9453.0,174.3105,174.5498,174.1111,174.2607,9453.0
2023-05-26 10:00:00,174.87,175.46,174.49,175.46,13084.0,174.3504,174.9387,173.9715,174.9387,13084.0
2023-05-26 10:10:00,175.24,175.55,174.97,175.55,5041.0,174.7193,175.0284,174.4501,175.0284,5041.0
2023-05-26 10:20:00,175.64,176.33,175.45,176.27,9064.0,175.1181,175.8061,174.9287,175.7462,9064.0
2023-05-26 10:30:00,176.33,176.35,175.76,175.86,16185.0,175.8061,175.826,175.2378,175.3375,16185.0
2023-05-26 10:40:00,175.86,176.0,174.86,175.21,28380.0,175.3375,175.477,174.3404,174.6894,28380.0
2023-05-26 10:50:00,175.23,175.23,174.59,174.68,12077.0,174.7093,174.7093,174.0712,174.161,12077.0
2023-05-26 11:00:00,174.84,174.94,173.93,174.16,9509.0,174.3205,174.4202,173.4132,173.6425,9509.0
2023-05-26 11:10:00,174.13,174.13,173.36,173.55,4743.0,173.6126,173.6126,172.8449,173.0343,4743.0
2023-05-26 11:20:00,173.54,173.92,173.33,173.48,10749.0,173.0244,173.4032,172.815,172.9645,10749.0
2023-05-26 11:30:00,173.47,173.49,173.08,173.47,6119.0,172.9546,172.9745,172.5657,172.9546,6119.0
2023-05-26 11:40:00,173.52,173.82,173.5,173.63,6100.0,173.0044,173.3035,172.9845,173.1141,6100.0
2023-05-26 11:50:00,173.72,173.72,173.4,173.58,9296.0,173.2038,173.2038,172.8848,173.0642,9296.0
2023-05-26 12:00:00,173.47,173.79,173.46,173.54,2784.0,172.9546,173.2736,172.9446,173.0244,2784.0
2023-05-26 12:10:00,173.62,173.67,173.39,173.48,2930.0,173.1041,173.154,172.8748,172.9645,2930.0
2023-05-26 12:20:00,173.56,174.11,173.56,173.97,6711.0,173.0443,173.5927,173.0443,173.4531,6711.0
2023-05-26 12:30:00,174.03,174.13,173.85,173.85,2686.0,173.5129,173.6126,173.3334,173.3334,2686.0
2023-05-26 12:40:00,173.87,173.87,173.55,173.62,1910.0,173.3534,173.3534,173.0343,173.1041,1910.0
2023-05-26 12:50:00,173.69,173.69,173.41,173.49,7349.0,173.1739,173.1739,172.8947,172.9745,7349.0
2023-05-26 13:00:00,173.49,173.75,173.4,173.71,6491.0,172.9745,173.2337,172.8848,173.1939,6491.0
2023-05-26 13:10:00,173.65,174.06,173.65,174.06,6208.0,173.134,173.5428,173.134,173.5428,6208.0
2023-05-26 13:20:00,174.12,174.17,173.91,174.0,5478.0,173.6026,173.6525,173.3933,173.483,5478.0
2023-05-26 13:30:00,174.02,174.17,173.97,174.03,7068.0,173.5029,173.6525,173.4531,173.5129,7068.0
2023-05-26 13:40:00,174.02,174.1,173.94,174.09,13297.0,173.5029,173.5827,173.4232,173.5727,13297.0
2023-05-26 13:50:00,174.12,174.17,174.02,174.17,5348.0,173.6026,173.6525,173.5029,173.6525,5348.0
2023-05-26 14:00:00,174.18,174.18,173.95,174.0,10987.0,173.6625,173.6625,173.4331,173.483,10987.0
2023-05-26 14:10:00,174.02,174.25,174.01,174.18,7816.0,173.5029,173.7322,173.493,173.6625,7816.0
2023-05-26 14:20:00,174.2,174.24,174.1,174.16,4900.0,173.6824,173.7223,173.5827,173.6425,4900.0
2023-05-26 14:30:00,174.17,174.42,174.1,174.41,12910.0,173.6525,173.9017,173.5827,173.8918,12910.0
2023-05-26 14:40:00,174.41,174.59,174.34,174.45,11967.0,173.8918,174.0712,173.822,173.9317,11967.0
2023-05-26 14:50:00,174.46,174.49,174.14,174.21,7259.0,173.9416,173.9715,173.6226,173.6924,7259.0
2023-05-26 15:00:00,174.21,174.29,174.12,174.15,4733.0,173.6924,173.7721,173.6026,173.6325,4733.0
2023-05-26 15:10:00,174.15,174.26,174.11,174.18,5758.0,173.6325,173.7422,173.5927,173.6625,5758.0
2023-05-26 15:20:00,174.15,174.29,174.03,174.03,25003.0,173.6325,173.7721,173.5129,173.5129,25003.0
2023-05-26 15:30:00,174.03,174.25,173.92,174.0,14774.0,173.5129,173.7322,173.4032,173.483,14774.0
2023-05-26 15:40:00,174.02,174.35,173.98,174.25,15760.0,173.5029,173.832,173.4631,173.7322,15760.0
2023-05-26 15:50:00,174.22,174.29,173.92,174.02,90431.0,173.7023,173.7721,173.4032,173.5029,90431.0
2023-05-30 09:30:00,175.67,179.08,175.67,177.22,86421.0,175.148,178.5479,175.148,176.6934,86421.0
2023-05-30 09:40:00,178.17,179.85,177.42,179.22,95158.0,177.6406,179.3156,176.8928,178.6875,95158.0
2023-05-30 09:50:00,179.22,179.75,178.83,179.38,48822.0,178.6875,179.2159,178.2986,178.847,48822.0
2023-05-30 10:00:00,179.46,179.74,177.58,178.21,44826.0,178.9268,179.2059,177.0524,177.6805,44826.0
2023-05-30 10:10:00,178.22,179.0,177.4,179.0,26718.0,177.6905,178.4681,176.8729,178.4681,26718.0
2023-05-30 10:20:00,179.0,179.25,177.98,178.35,21492.0,178.4681,178.7174,177.4512,177.8201,21492.0
2023-05-30 10:30:00,178.28,178.35,177.34,178.35,19776.0,177.7503,177.8201,176.8131,177.8201,19776.0
2023-05-30 10:40:00,178.36,178.85,177.9,178.79,35103.0,177.83,178.3186,177.3714,178.2588,35103.0
2023-05-30 10:50:00,178.68,179.1,178.25,178.92,76896.0,178.1491,178.5678,177.7204,178.3884,76896.0
2023-05-30 11:00:00,178.85,179.07,178.73,178.98,10106.0,178.3186,178.5379,178.1989,178.4482,10106.0
2023-05-30 11:10:00,178.89,178.94,178.26,178.26,9070.0,178.3585,178.4083,177.7303,177.7303,9070.0
2023-05-30 11:20:00,178.22,178.56,178.01,178.52,6758.0,177.6905,178.0294,177.4811,177.9896,6758.0
2023-05-30 11:30:00,178.62,178.83,178.47,178.8,9608.0,178.0893,178.2986,177.9397,178.2687,9608.0
2023-05-30 11:40:00,178.84,178.94,178.72,178.92,30931.0,178.3086,178.4083,178.189,178.3884,30931.0
2023-05-30 11:50:00,178.84,178.99,178.69,178.89,23649.0,178.3086,178.4582,178.1591,178.3585,23649.0
2023-05-30 12:00:00,178.93,179.0,178.84,178.91,7220.0,178.3983,178.4681,178.3086,178.3784,7220.0
2023-05-30 12:10:00,178.88,179.35,178.8,179.19,13284.0,178.3485,178.8171,178.2687,178.6576,13284.0
2023-05-30 12:20:00,179.18,179.3,179.0,179.27,6296.0,178.6476,178.7672,178.4681,178.7373,6296.0
2023-05-30 12:30:00,179.31,179.34,178.75,178.82,10300.0,178.7772,178.8071,178.2189,178.2887,10300.0
2023-05-30 12:40:00,178.84,179.46,178.82,179.46,14817.0,178.3086,178.9268,178.2887,178.9268,14817.0
2023-05-30 12:50:00,179.62,179.69,179.32,179.35,8658.0,179.0863,179.1561,178.7872,178.8171,8658.0
2023-05-30 13:00:00,179.35,179.75,179.25,179.75,10124.0,178.8171,179.2159,178.7174,179.2159,10124.0
2023-05-30 13:10:00,179.8,179.88,179.6,179.74,16684.0,179.2658,179.3455,179.0664,179.2059,16684.0
2023-05-30 13:20:00,179.7,179.86,179.51,179.64,13583.0,179.1661,179.3256,178.9766,179.1062,13583.0
2023-05-30 13:30:00,179.64,179.91,179.01,179.87,17105.0,179.1062,179.3754,178.4781,179.3356,17105.0
2023-05-30 13:40:00,179.87,180.3,179.71,180.24,24686.0,179.3356,179.7643,179.176,179.7045,24686.0
2023-05-30 13:50:00,180.23,180.29,179.64,179.96,30313.0,179.6945,179.7543,179.1062,179.4253,30313.0
2023-05-30 14:00:00,179.89,179.89,179.57,179.87,14689.0,179.3555,179.3555,179.0364,179.3356,14689.0
2023-05-30 14:10:00,179.72,180.09,179.69,180.09,12464.0,179.186,179.5549,179.1561,179.5549,12464.0
2023-05-30 14:20:00,180.1,180.49,179.96,180.39,8798.0,179.5649,179.9537,179.4253,179.854,8798.0
2023-05-30 14:30:00,180.48,181.12,180.41,181.12,15625.0,179.9437,180.5818,179.8739,180.5818,15625.0
2023-05-30 14:40:00,181.17,181.22,180.78,180.79,10085.0,180.6317,180.6815,180.2428,180.2528,10085.0
2023-05-30 14:50:00,180.76,181.16,180.7,181.02,22833.0,180.2229,180.6217,180.1631,180.4821,22833.0
2023-05-30 15:00:00,180.97,181.11,180.58,180.84,92591.0,180.4323,180.5719,180.0434,180.3027,92591.0
2023-05-30 15:10:00,180.81,181.46,180.81,181.3,12120.0,180.2728,180.9208,180.2728,180.7613,12120.0
2023-05-30 15:20:00,181.38,181.83,181.37,181.64,25183.0,180.8411,181.2897,180.8311,181.1003,25183.0
2023-05-30 15:30:00,181.68,181.72,181.22,181.27,18303.0,181.1402,181.1801,180.6815,180.7314,18303.0
2023-05-30 15:40:00,181.28,181.7,181.09,181.57,38427.0,180.7414,181.1601,180.5519,181.0305,38427.0
2023-05-30 15:50:00,181.62,181.62,181.12,181.2,91288.0,181.0804,181.0804,180.5818,180.6616,91288.0
2023-05-31 09:30:00,178.79,180.86,178.79,180.56,29564.0,178.2588,180.3226,178.2588,180.0235,29564.0
2023-05-31 09:40:00,180.52,180.66,179.62,179.85,60900.0,179.9836,180.1232,179.0863,179.3156,60900.0
2023-05-31 09:50:00,179.84,180.2,179.37,180.1,8919.0,179.3056,179.6646,178.837,179.5649,8919.0
2023-05-31 10:00:00,179.96,179.96,179.39,179.39,16785.0,179.4253,179.4253,178.857,178.857,16785.0
2023-05-31 10:10:00,179.41,179.48,179.04,179.24,8126.0,178.8769,178.9467,178.508,178.7074,8126.0
2023-05-31 10:20:00,179.19,179.35,178.9,178.95,7817.0,178.6576,178.8171,178.3684,178.4183,7817.0
2023-05-31 10:30:00,178.9,179.0,178.17,178.59,24866.0,178.3684,178.4681,177.6406,178.0594,24866.0
2023-05-31 10:40:00,178.47,178.58,178.12,178.23,9123.0,177.9397,178.0494,177.5907,177.7004,9123.0
2023-05-31 10:50:00,178.17,178.3,177.92,177.93,7353.0,177.6406,177.7702,177.3913,177.4013,7353.0
2023-05-31 11:00:00,177.88,177.88,177.46,177.47,6553.0,177.3515,177.3515,176.9327,176.9427,6553.0
2023-05-31 11:10:00,177.44,177.44,176.98,177.23,4555.0,176.9128,176.9128,176.4541,176.7034,4555.0
2023-05-31 11:20:00,177.23,177.46,176.8,176.88,6629.0,176.7034,176.9327,176.2747,176.3544,6629.0
2023-05-31 11:30:00,176.93,177.26,176.85,176.86,4135.0,176.4043,176.7333,176.3245,176.3345,4135.0
2023-05-31 11:40:00,176.8,177.16,176.65,177.16,4464.0,176.2747,176.6336,176.1251,176.6336,4464.0
2023-05-31 11:50:00,177.1,177.68,177.0,177.38,10184.0,176.5738,177.1521,176.4741,176.8529,10184.0
2023-05-31 12:00:00,177.37,177.69,177.37,177.68,3012.0,176.843,177.162,176.843,177.1521,3012.0
2023-05-31 12:10:00,177.67,178.16,177.61,177.92,16572.0,177.1421,177.6306,177.0823,177.3913,16572.0
2023-05-31 12:20:00,177.87,177.87,177.6,177.76,4723.0,177.3415,177.3415,177.0723,177.2318,4723.0
2023-05-31 12:30:00,177.73,177.77,177.66,177.68,4735.0,177.2019,177.2418,177.1321,177.1521,4735.0
2023-05-31 12:40:00,177.7,177.94,177.66,177.9,11007.0,177.172,177.4113,177.1321,177.3714,11007.0
2023-05-31 12:50:00,177.85,177.85,177.64,177.74,4809.0,177.3216,177.3216,177.1122,177.2119,4809.0
2023-05-31 13:00:00,177.68,177.89,177.68,177.79,2839.0,177.1521,177.3614,177.1521,177.2617,2839.0
2023-05-31 13:10:00,177.9,177.9,177.52,177.66,8168.0,177.3714,177.3714,176.9925,177.1321,8168.0
2023-05-31 13:20:00,177.66,178.15,177.65,178.15,10559.0,177.1321,177.6207,177.1221,177.6207,10559.0
2023-05-31 13:30:00,178.2,178.3,178.0,178.16,5298.0,177.6705,177.7702,177.4711,177.6306,5298.0
2023-05-31 13:40:00,178.27,178.34,178.08,178.31,4708.0,177.7403,177.8101,177.5509,177.7802,4708.0
2023-05-31 13:50:00,178.34,178.63,178.18,178.29,13090.0,177.8101,178.0992,177.6506,177.7602,13090.0
2023-05-31 14:00:00,178.3,178.39,178.0,178.13,10106.0,177.7702,177.8599,177.4711,177.6007,10106.0
2023-05-31 14:10:00,178.17,178.42,177.76,177.76,18591.0,177.6406,177.8899,177.2318,177.2318,18591.0
2023-05-31 14:20:00,177.83,178.0,177.83,177.93,6224.0,177.3016,177.4711,177.3016,177.4013,6224.0
2023-05-31 14:30:00,177.87,177.88,177.66,177.71,2606.0,177.3415,177.3515,177.1321,177.182,2606.0
2023-05-31 14:40:00,177.71,177.71,177.15,177.22,5773.0,177.182,177.182,176.6236,176.6934,5773.0
2023-05-31 14:50:00,177.19,177.19,176.79,176.79,7191.0,176.6635,176.6635,176.2647,176.2647,7191.0
2023-05-31 15:00:00,176.85,176.92,176.59,176.72,4868.0,176.3245,176.3943,176.0653,176.1949,4868.0
2023-05-31 15:10:00,176.72,176.88,176.65,176.8,3494.0,176.1949,176.3544,176.1251,176.2747,3494.0
2023-05-31 15:20:00,176.78,177.01,176.71,176.85,9420.0,176.2547,176.484,176.1849,176.3245,9420.0
2023-05-31 15:30:00,176.85,177.39,176.76,177.29,15784.0,176.3245,176.8629,176.2348,176.7632,15784.0
2023-05-31 15:40:00,177.36,177.7,177.26,177.51,21969.0,176.833,177.172,176.7333,176.9826,21969.0
2023-05-31 15:50:00,177.6,177.92,177.28,177.61,107050.0,177.0723,177.3913,176.7532,177.0823,107050.0
2023-06-01 09:30:00,177.0,177.86,176.18,177.01,28943.0,176.4741,177.3315,175.6565,176.484,28943.0
2023-06-01 09:40:00,176.74,176.78,175.97,176.05,12784.0,176.2149,176.2547,175.4471,175.5269,12784.0
2023-06-01 09:50:00,175.94,176.25,175.92,175.96,4737.0,175.4172,175.7263,175.3973,175.4372,4737.0
2023-06-01 10:00:00,175.82,175.99,175.27,175.52,23458.0,175.2976,175.4671,174.7492,174.9985,23458.0
2023-06-01 10:10:00,175.47,175.99,175.29,175.6,6521.0,174.9486,175.4671,174.7692,175.0782,6521.0
2023-06-01 10:20:00,175.67,175.77,175.22,175.56,6914.0,175.148,175.2477,174.6994,175.0384,6914.0
2023-06-01 10:30:00,175.42,175.67,175.33,175.64,3937.0,174.8988,175.148,174.809,175.1181,3937.0
2023-06-01 10:40:00,175.66,176.09,175.44,175.84,40742.0,175.1381,175.5668,174.9187,175.3175,40742.0
2023-06-01 10:50:00,175.91,176.54,175.89,176.38,8873.0,175.3873,176.0154,175.3674,175.8559,8873.0
2023-06-01 11:00:00,176.36,176.96,176.28,176.95,3997.0,175.836,176.4342,175.7562,176.4242,3997.0
2023-06-01 11:10:00,176.96,177.03,176.74,177.02,5184.0,176.4342,176.504,176.2149,176.494,5184.0
2023-06-01 11:20:00,176.98,177.07,176.83,176.88,8950.0,176.4541,176.5439,176.3046,176.3544,8950.0
2023-06-01 11:30:00,176.88,177.64,176.81,177.48,7461.0,176.3544,177.1122,176.2846,176.9527,7461.0
2023-06-01 11:40:00,177.43,177.73,177.34,177.69,5201.0,176.9028,177.2019,176.8131,177.162,5201.0
2023-06-01 11:50:00,177.67,177.87,177.5,177.5,2565.0,177.1421,177.3415,176.9726,176.9726,2565.0
2023-06-01 12:00:00,177.46,177.64,177.1,177.13,14168.0,176.9327,177.1122,176.5738,176.6037,14168.0
2023-06-01 12:10:00,177.2,177.32,176.59,177.07,6007.0,176.6735,176.7931,176.0653,176.5439,6007.0
2023-06-01 12:20:00,177.14,177.15,176.99,177.14,2128.0,176.6137,176.6236,176.4641,176.6137,2128.0
2023-06-01 12:30:00,177.14,177.16,176.99,177.0,3853.0,176.6137,176.6336,176.4641,176.4741,3853.0
2023-06-01 12:40:00,176.87,177.04,176.74,176.98,6373.0,176.3445,176.514,176.2149,176.4541,6373.0
2023-06-01 12:50:00,176.9,176.98,176.52,176.91,6230.0,176.3744,176.4541,175.9955,176.3843,6230.0
2023-06-01 13:00:00,176.99,176.99,176.64,176.64,4477.0,176.4641,176.4641,176.1151,176.1151,4477.0
2023-06-01 13:10:00,176.68,177.12,176.67,177.12,5522.0,176.155,176.5937,176.1451,176.5937,5522.0
2023-06-01 13:20:00,177.18,177.21,176.72,176.73,5434.0,176.6535,176.6835,176.1949,176.2049,5434.0
2023-06-01 13:30:00,176.76,176.76,176.44,176.62,6271.0,176.2348,176.2348,175.9157,176.0952,6271.0
2023-06-01 13:40:00,176.51,176.7,176.43,176.7,8864.0,175.9855,176.175,175.9058,176.175,8864.0
2023-06-01 13:50:00,176.78,176.83,176.33,176.54,7463.0,176.2547,176.3046,175.8061,176.0154,7463.0
2023-06-01 14:00:00,176.62,176.67,176.52,176.52,6202.0,176.0952,176.1451,175.9955,175.9955,6202.0
2023-06-01 14:10:00,176.59,176.63,176.05,176.05,6802.0,176.0653,176.1052,175.5269,175.5269,6802.0
2023-06-01 14:20:00,176.14,176.32,176.0,176.32,11972.0,175.6166,175.7961,175.477,175.7961,11972.0
2023-06-01 14:30:00,176.35,176.85,176.2,176.2,17589.0,175.826,176.3245,175.6765,175.6765,17589.0
2023-06-01 14:40:00,176.19,176.67,176.18,176.57,12807.0,175.6665,176.1451,175.6565,176.0454,12807.0
2023-06-01 14:50:00,176.59,176.76,176.38,176.71,9190.0,176.0653,176.2348,175.8559,176.1849,9190.0
2023-06-01 15:00:00,176.68,176.83,176.6,176.83,10951.0,176.155,176.3046,176.0753,176.3046,10951.0
2023-06-01 15:10:00,176.79,176.96,176.64,176.67,10671.0,176.2647,176.4342,176.1151,176.1451,10671.0
2023-06-01 15:20:00,176.68,176.81,176.54,176.55,12188.0,176.155,176.2846,176.0154,176.0254,12188.0
2023-06-01 15:30:00,176.56,176.57,175.93,176.11,18927.0,176.0354,176.0454,175.4073,175.5867,18927.0
2023-06-01 15:40:00,176.11,176.32,176.11,176.32,27728.0,175.5867,175.7961,175.5867,175.7961,27728.0
2023-06-01 15:50:00,176.21,176.27,175.69,176.05,114899.0,175.6864,175.7462,175.168,175.5269,114899.0
2023-06-02 09:30:00,176.59,177.74,176.55,177.42,18741.0,176.0653,177.2119,176.0254,176.8928,18741.0
2023-06-02 09:40:00,177.54,178.45,177.3,178.22,5997.0,177.0125,177.9198,176.7732,177.6905,5997.0
2023-06-02 09:50:00,178.38,178.63,178.01,178.27,4942.0,177.85,178.0992,177.4811,177.7403,4942.0
2023-06-02 10:00:00,178.23,179.26,177.83,179.12,6239.0,177.7004,178.7274,177.3016,178.5878,6239.0
2023-06-02 10:10:00,179.21,179.78,178.9,179.48,9800.0,178.6775,179.2458,178.3684,178.9467,9800.0
2023-06-02 10:20:00,179.49,179.65,179.3,179.54,6992.0,178.9567,179.1162,178.7672,179.0065,6992.0
2023-06-02 10:30:00,179.57,179.69,179.39,179.67,5365.0,179.0364,179.1561,178.857,179.1361,5365.0
2023-06-02 10:40:00,179.61,180.15,179.53,180.02,4703.0,179.0763,179.6147,178.9966,179.4851,4703.0
2023-06-02 10:50:00,179.96,180.15,179.61,179.75,4650.0,179.4253,179.6147,179.0763,179.2159,4650.0
2023-06-02 11:00:00,179.82,180.41,179.74,180.2,8777.0,179.2857,179.8739,179.2059,179.6646,8777.0
2023-06-02 11:10:00,180.19,180.21,180.04,180.2,2354.0,179.6546,179.6745,179.505,179.6646,2354.0
2023-06-02 11:20:00,180.18,180.27,180.0,180.24,5381.0,179.6446,179.7344,179.4652,179.7045,5381.0
2023-06-02 11:30:00,180.04,180.07,179.46,179.53,13549.0,179.505,179.535,178.9268,178.9966,13549.0
2023-06-02 11:40:00,179.56,179.74,179.19,179.19,3826.0,179.0265,179.2059,178.6576,178.6576,3826.0
2023-06-02 11:50:00,179.19,179.51,178.96,178.97,18748.0,178.6576,178.9766,178.4283,178.4382,18748.0
2023-06-02 12:00:00,178.99,179.17,178.86,179.09,4913.0,178.4582,178.6376,178.3286,178.5579,4913.0
2023-06-02 12:10:00,179.08,179.17,178.79,178.92,2741.0,178.5479,178.6376,178.2588,178.3884,2741.0
2023-06-02 12:20:00,178.96,179.07,178.88,179.05,1523.0,178.4283,178.5379,178.3485,178.518,1523.0
2023-06-02 12:30:00,179.02,179.17,178.93,178.95,6743.0,178.4881,178.6376,178.3983,178.4183,6743.0
2023-06-02 12:40:00,178.95,179.1,178.71,178.95,4864.0,178.4183,178.5678,178.179,178.4183,4864.0
2023-06-02 12:50:00,178.98,179.19,178.91,179.13,10325.0,178.4482,178.6576,178.3784,178.5977,10325.0
2023-06-02 13:00:00,179.13,179.15,178.96,179.0,9306.0,178.5977,178.6177,178.4283,178.4681,9306.0
2023-06-02 13:10:00,178.95,179.12,178.5,179.09,6234.0,178.4183,178.5878,177.9696,178.5579,6234.0
2023-06-02 13:20:00,179.04,179.23,178.55,178.63,15765.0,178.508,178.6975,178.0195,178.0992,15765.0
2023-06-02 13:30:00,178.63,178.69,177.85,177.88,16554.0,178.0992,178.1591,177.3216,177.3515,16554.0
2023-06-02 13:40:00,177.84,178.31,177.47,178.31,34863.0,177.3116,177.7802,176.9427,177.7802,34863.0
2023-06-02 13:50:00,178.4,179.35,178.4,179.19,6335.0,177.8699,178.8171,177.8699,178.6576,6335.0
2023-06-02 14:00:00,179.2,179.37,179.15,179.37,3422.0,178.6675,178.837,178.6177,178.837,3422.0
2023-06-02 14:10:00,179.37,179.55,179.04,179.05,3431.0,178.837,179.0165,178.508,178.518,3431.0
2023-06-02 14:20:00,179.08,179.27,179.0,179.19,4037.0,178.5479,178.7373,178.4681,178.6576,4037.0
2023-06-02 14:30:00,179.24,179.44,179.16,179.25,3705.0,178.7074,178.9068,178.6277,178.7174,3705.0
2023-06-02 14:40:00,179.2,179.33,179.14,179.23,4035.0,178.6675,178.7972,178.6077,178.6975,4035.0
2023-06-02 14:50:00,179.23,179.56,179.18,179.56,6381.0,178.6975,179.0265,178.6476,179.0265,6381.0
2023-06-02 15:00:00,179.57,179.94,179.57,179.72,12735.0,179.0364,179.4053,179.0364,179.186,12735.0
2023-06-02 15:10:00,179.72,179.87,179.6,179.63,5919.0,179.186,179.3356,179.0664,179.0963,5919.0
2023-06-02 15:20:00,179.64,179.64,179.42,179.43,5573.0,179.1062,179.1062,178.8869,178.8969,5573.0
2023-06-02 15:30:00,179.46,179.76,179.44,179.63,9134.0,178.9268,179.2259,178.9068,179.0963,9134.0
2023-06-02 15:40:00,179.84,179.96,179.6,179.93,19121.0,179.3056,179.4253,179.0664,179.3954,19121.0
2023-06-02 15:50:00,179.86,180.23,179.78,180.12,64481.0,179.3256,179.6945,179.2458,179.5848,64481.0
2023-06-05 09:30:00,180.08,180.58,179.14,180.04,19754.0,179.5449,180.0434,178.6077,179.505,19754.0
2023-06-05 09:40:00,180.0,180.07,179.14,179.36,5557.0,179.4652,179.535,178.6077,178.8271,5557.0
2023-06-05 09:50:00,179.81,180.0,178.51,179.49,6496.0,179.2757,179.4652,177.9796,178.9567,6496.0
2023-06-05 10:00:00,179.08,179.74,177.86,178.2,8466.0,178.5479,179.2059,177.3315,177.6705,8466.0
2023-06-05 10:10:00,178.13,178.25,176.5,176.5,23781.0,177.6007,177.7204,175.9756,175.9756,23781.0
2023-06-05 10:20:00,176.55,177.65,176.5,177.51,15904.0,176.0254,177.1221,175.9756,176.9826,15904.0
2023-06-05 10:30:00,177.45,177.92,177.36,177.75,7599.0,176.9227,177.3913,176.833,177.2218,7599.0
2023-06-05 10:40:00,177.67,178.3,177.36,178.3,18636.0,177.1421,177.7702,176.833,177.7702,18636.0
2023-06-05 10:50:00,178.92,178.95,178.56,178.88,3550.0,178.3884,178.4183,178.0294,178.3485,3550.0
2023-06-05 11:00:00,178.98,179.85,178.98,179.6,7479.0,178.4482,179.3156,178.4482,179.0664,7479.0
2023-06-05 11:10:00,179.52,179.61,178.99,179.05,8730.0,178.9866,179.0763,178.4582,178.518,8730.0
2023-06-05 11:20:00,178.91,179.07,178.53,178.92,17077.0,178.3784,178.5379,177.9995,178.3884,17077.0
2023-06-05 11:30:00,178.86,178.99,178.66,178.66,2736.0,178.3286,178.4582,178.1291,178.1291,2736.0
2023-06-05 11:40:00,178.62,179.29,178.62,179.28,4432.0,178.0893,178.7573,178.0893,178.7473,4432.0
2023-06-05 11:50:00,179.28,179.46,179.07,179.15,6632.0,178.7473,178.9268,178.5379,178.6177,6632.0
2023-06-05 12:00:00,179.15,179.15,178.87,179.15,3133.0,178.6177,178.6177,178.3385,178.6177,3133.0
2023-06-05 12:10:00,179.07,179.21,178.98,179.02,4705.0,178.5379,178.6775,178.4482,178.4881,4705.0
2023-06-05 12:20:00,178.96,179.51,178.91,179.36,4130.0,178.4283,178.9766,178.3784,178.8271,4130.0
2023-06-05 12:30:00,179.28,179.32,178.87,178.87,5362.0,178.7473,178.7872,178.3385,178.3385,5362.0
2023-06-05 12:40:00,178.91,179.01,178.87,178.98,2669.0,178.3784,178.4781,178.3385,178.4482,2669.0
2023-06-05 12:50:00,179.04,179.04,178.77,178.83,7572.0,178.508,178.508,178.2388,178.2986,7572.0
2023-06-05 13:00:00,178.9,178.95,178.74,178.74,2095.0,178.3684,178.4183,178.2089,178.2089,2095.0
2023-06-05 13:10:00,178.81,178.81,178.46,178.57,2861.0,178.2787,178.2787,177.9297,178.0394,2861.0
2023-06-05 13:20:00,178.5,178.51,178.37,178.51,3114.0,177.9696,177.9796,177.84,177.9796,3114.0
2023-06-05 13:30:00,178.46,178.46,178.21,178.35,4304.0,177.9297,177.9297,177.6805,177.8201,4304.0
2023-06-05 13:40:00,178.4,178.86,178.4,178.86,2210.0,177.8699,178.3286,177.8699,178.3286,2210.0
2023-06-05 13:50:00,178.84,179.23,178.83,179.23,2513.0,178.3086,178.6975,178.2986,178.6975,2513.0
2023-06-05 14:00:00,179.13,179.13,178.77,178.78,2774.0,178.5977,178.5977,178.2388,178.2488,2774.0
2023-06-05 14:10:00,178.86,179.16,178.79,179.04,4275.0,178.3286,178.6277,178.2588,178.508,4275.0
2023-06-05 14:20:00,179.01,179.02,178.74,178.88,4547.0,178.4781,178.4881,178.2089,178.3485,4547.0
2023-06-05 14:30:00,178.91,178.92,178.18,178.19,7410.0,178.3784,178.3884,177.6506,177.6605,7410.0
2023-06-05 14:40:00,178.1,178.22,178.04,178.06,3324.0,177.5708,177.6905,177.511,177.5309,3324.0
2023-06-05 14:50:00,178.03,178.42,177.86,178.38,5016.0,177.501,177.8899,177.3315,177.85,5016.0
2023-06-05 15:00:00,178.34,178.41,178.07,178.25,3860.0,177.8101,177.8799,177.5409,177.7204,3860.0
2023-06-05 15:10:00,178.19,178.77,178.18,178.67,7287.0,177.6605,178.2388,177.6506,178.1391,7287.0
2023-06-05 15:20:00,178.71,178.78,178.66,178.71,2181.0,178.179,178.2488,178.1291,178.179,2181.0
2023-06-05 15:30:00,178.63,178.98,178.58,178.98,7406.0,178.0992,178.4482,178.0494,178.4482,7406.0
2023-06-05 15:40:00,178.95,179.06,178.81,178.95,8210.0,178.4183,178.528,178.2787,178.4183,8210.0
2023-06-05 15:50:00,179.06,179.31,178.99,179.23,30622.0,178.528,178.7772,178.4582,178.6975,30622.0
2023-06-06 09:30:00,178.52,179.35,178.52,178.91,13995.0,177.9896,178.8171,177.9896,178.3784,13995.0
2023-06-06 09:40:00,179.03,179.6,178.99,179.23,1965.0,178.498,179.0664,178.4582,178.6975,1965.0
2023-06-06 09:50:00,179.39,179.45,179.1,179.41,4449.0,178.857,178.9168,178.5678,178.8769,4449.0
2023-06-06 10:00:00,179.65,180.29,179.46,180.28,5642.0,179.1162,179.7543,178.9268,179.7443,5642.0
2023-06-06 10:10:00,180.28,180.34,179.98,180.02,3721.0,179.7443,179.8042,179.4452,179.4851,3721.0
2023-06-06 10:20:00,180.02,180.02,179.2,179.42,9297.0,179.4851,179.4851,178.6675,178.8869,9297.0
2023-06-06 10:30:00,179.42,179.65,179.1,179.48,12443.0,178.8869,179.1162,178.5678,178.9467,12443.0
2023-06-06 10:40:00,179.47,179.55,179.31,179.5,25415.0,178.9367,179.0165,178.7772,178.9666,25415.0
2023-06-06 10:50:00,179.58,180.21,179.58,180.21,30798.0,179.0464,179.6745,179.0464,179.6745,30798.0
2023-06-06 11:00:00,180.31,180.77,180.17,180.49,6575.0,179.7742,180.2329,179.6347,179.9537,6575.0
2023-06-06 11:10:00,180.42,180.55,180.05,180.55,2983.0,179.8839,180.0135,179.515,180.0135,2983.0
2023-06-06 11:20:00,180.4,180.4,179.91,180.04,3862.0,179.864,179.864,179.3754,179.505,3862.0
2023-06-06 11:30:00,180.09,180.37,179.96,180.19,6310.0,179.5549,179.8341,179.4253,179.6546,6310.0
2023-06-06 11:40:00,180.15,180.23,179.63,180.15,8296.0,179.6147,179.6945,179.0963,179.6147,8296.0
2023-06-06 11:50:00,180.29,180.36,180.04,180.34,3064.0,179.7543,179.8241,179.505,179.8042,3064.0
2023-06-06 12:00:00,180.46,180.48,180.07,180.21,1560.0,179.9238,179.9437,179.535,179.6745,1560.0
2023-06-06 12:10:00,180.2,180.38,180.1,180.28,1905.0,179.6646,179.844,179.5649,179.7443,1905.0
2023-06-06 12:20:00,180.34,180.66,180.24,180.24,6191.0,179.8042,180.1232,179.7045,179.7045,6191.0
2023-06-06 12:30:00,180.34,180.46,180.13,180.37,6085.0,179.8042,179.9238,179.5948,179.8341,6085.0
2023-06-06 12:40:00,180.25,180.4,180.08,180.09,3565.0,179.7144,179.864,179.5449,179.5549,3565.0
2023-06-06 12:50:00,180.1,180.25,179.7,179.7,3373.0,179.5649,179.7144,179.1661,179.1661,3373.0
2023-06-06 13:00:00,179.77,180.06,179.67,180.06,2166.0,179.2358,179.525,179.1361,179.525,2166.0
2023-06-06 13:10:00,180.06,180.37,179.98,180.05,1900.0,179.525,179.8341,179.4452,179.515,1900.0
2023-06-06 13:20:00,180.01,180.1,179.75,179.96,1706.0,179.4751,179.5649,179.2159,179.4253,1706.0
2023-06-06 13:30:00,179.86,180.28,179.69,180.28,4740.0,179.3256,179.7443,179.1561,179.7443,4740.0
2023-06-06 13:40:00,180.3,180.31,179.92,179.96,2887.0,179.7643,179.7742,179.3854,179.4253,2887.0
2023-06-06 13:50:00,180.09,180.22,180.0,180.18,3235.0,179.5549,179.6845,179.4652,179.6446,3235.0
2023-06-06 14:00:00,180.1,181.06,179.99,181.03,18869.0,179.5649,180.522,179.4552,180.4921,18869.0
2023-06-06 14:10:00,181.0,181.3,180.8,180.99,13831.0,180.4622,180.7613,180.2628,180.4522,13831.0
2023-06-06 14:20:00,180.92,181.27,180.8,181.25,5299.0,180.3824,180.7314,180.2628,180.7114,5299.0
2023-06-06 14:30:00,181.2,181.22,181.01,181.22,3981.0,180.6616,180.6815,180.4722,180.6815,3981.0
2023-06-06 14:40:00,181.15,181.61,181.15,181.5,5993.0,180.6117,181.0704,180.6117,180.9607,5993.0
2023-06-06 14:50:00,181.52,181.89,181.52,181.89,5498.0,180.9806,181.3495,180.9806,181.3495,5498.0
2023-06-06 15:00:00,181.88,181.94,181.71,181.78,8628.0,181.3396,181.3994,181.1701,181.2399,8628.0
2023-06-06 15:10:00,181.78,182.08,181.78,182.03,11059.0,181.2399,181.539,181.2399,181.4891,11059.0
2023-06-06 15:20:00,182.0,182.08,181.76,181.84,4768.0,181.4592,181.539,181.2199,181.2997,4768.0
2023-06-06 15:30:00,181.81,181.87,181.4,181.4,10105.0,181.2698,181.3296,180.861,180.861,10105.0
2023-06-06 15:40:00,181.48,181.94,181.31,181.74,14456.0,180.9408,181.3994,180.7713,181.2,14456.0
2023-06-06 15:50:00,181.76,181.93,181.54,181.59,40609.0,181.2199,181.3894,181.0006,181.0504,40609.0
2023-06-07 09:30:00,181.46,182.54,181.46,182.53,13595.0,180.9208,181.9976,180.9208,181.9876,13595.0
2023-06-07 09:40:00,182.48,183.89,182.33,183.41,21900.0,181.9378,183.3436,181.7882,182.865,21900.0
2023-06-07 09:50:00,183.53,184.32,183.53,184.27,9807.0,182.9847,183.7723,182.9847,183.7225,9807.0
2023-06-07 10:00:00,184.31,184.43,183.95,184.4,11671.0,183.7624,183.882,183.4034,183.8521,11671.0
2023-06-07 10:10:00,184.5,184.58,183.81,184.08,5935.0,183.9518,184.0316,183.2638,183.533,5935.0
2023-06-07 10:20:00,183.98,184.1,183.33,183.57,13126.0,183.4333,183.553,182.7853,183.0246,13126.0
2023-06-07 10:30:00,183.68,183.68,183.08,183.08,8483.0,183.1342,183.1342,182.536,182.536,8483.0
2023-06-07 10:40:00,183.13,183.42,182.86,183.42,4368.0,182.5859,182.875,182.3167,182.875,4368.0
2023-06-07 10:50:00,183.34,184.24,183.28,184.24,7686.0,182.7952,183.6926,182.7354,183.6926,7686.0
2023-06-07 11:00:00,184.3,184.45,184.23,184.25,4850.0,183.7524,183.9019,183.6826,183.7025,4850.0
2023-06-07 11:10:00,184.25,184.51,184.12,184.25,9499.0,183.7025,183.9618,183.5729,183.7025,9499.0
2023-06-07 11:20:00,184.17,184.73,184.13,184.6,2813.0,183.6228,184.1811,183.5829,184.0515,2813.0
2023-06-07 11:30:00,184.67,184.71,184.3,184.31,6523.0,184.1213,184.1612,183.7524,183.7624,6523.0
2023-06-07 11:40:00,184.31,184.31,183.75,183.83,9150.0,183.7624,183.7624,183.204,183.2838,9150.0
2023-06-07 11:50:00,183.86,183.93,183.16,183.21,4349.0,183.3137,183.3835,182.6158,182.6656,4349.0
2023-06-07 12:00:00,183.26,183.29,183.02,183.19,5152.0,182.7155,182.7454,182.4762,182.6457,5152.0
2023-06-07 12:10:00,183.09,183.34,182.98,182.98,7978.0,182.546,182.7952,182.4363,182.4363,7978.0
2023-06-07 12:20:00,182.86,183.07,182.86,183.02,5626.0,182.3167,182.526,182.3167,182.4762,5626.0
2023-06-07 12:30:00,183.02,183.31,182.95,183.2,6939.0,182.4762,182.7653,182.4064,182.6557,6939.0
2023-06-07 12:40:00,183.11,183.37,183.0,183.11,11769.0,182.5659,182.8252,182.4562,182.5659,11769.0
2023-06-07 12:50:00,183.02,183.05,182.69,182.87,12824.0,182.4762,182.5061,182.1472,182.3266,12824.0
2023-06-07 13:00:00,182.96,183.12,182.88,183.11,7392.0,182.4164,182.5759,182.3366,182.5659,7392.0
2023-06-07 13:10:00,183.15,183.49,182.89,183.03,7289.0,182.6058,182.9448,182.3466,182.4862,7289.0
2023-06-07 13:20:00,182.84,183.54,182.81,183.41,5128.0,182.2967,182.9946,182.2668,182.865,5128.0
2023-06-07 13:30:00,183.36,183.52,183.22,183.45,12777.0,182.8152,182.9747,182.6756,182.9049,12777.0
2023-06-07 13:40:00,183.49,183.6,183.24,183.47,22656.0,182.9448,183.0545,182.6955,182.9249,22656.0
2023-06-07 13:50:00,183.38,183.56,183.07,183.17,8964.0,182.8351,183.0146,182.526,182.6257,8964.0
2023-06-07 14:00:00,183.19,183.59,183.09,183.5,3138.0,182.6457,183.0445,182.546,182.9548,3138.0
2023-06-07 14:10:00,183.49,183.64,183.39,183.56,7280.0,182.9448,183.0943,182.8451,183.0146,7280.0
2023-06-07 14:20:00,183.56,183.6,183.37,183.37,5904.0,183.0146,183.0545,182.8252,182.8252,5904.0
2023-06-07 14:30:00,183.38,183.62,183.04,183.53,15181.0,182.8351,183.0744,182.4961,182.9847,15181.0
2023-06-07 14:40:00,183.38,183.44,183.08,183.24,8960.0,182.8351,182.8949,182.536,182.6955,8960.0
2023-06-07 14:50:00,183.22,183.37,183.08,183.09,7348.0,182.6756,182.8252,182.536,182.546,7348.0
2023-06-07 15:00:00,183.06,183.36,183.06,183.34,3927.0,182.5161,182.8152,182.5161,182.7952,3927.0
2023-06-07 15:10:00,183.28,183.45,183.13,183.35,9640.0,182.7354,182.9049,182.5859,182.8052,9640.0
2023-06-07 15:20:00,183.35,183.54,183.26,183.42,4277.0,182.8052,182.9946,182.7155,182.875,4277.0
2023-06-07 15:30:00,183.5,183.67,183.43,183.63,10597.0,182.9548,183.1243,182.885,183.0844,10597.0
2023-06-07 15:40:00,183.58,183.68,183.49,183.61,16903.0,183.0345,183.1342,182.9448,183.0644,16903.0
2023-06-07 15:50:00,183.64,184.01,183.63,183.93,50980.0,183.0943,183.4632,183.0844,183.3835,50980.0
2023-06-08 09:30:00,183.12,183.95,182.75,183.19,9588.0,182.5759,183.4034,182.207,182.6457,9588.0
2023-06-08 09:40:00,183.03,183.7,182.47,182.48,6626.0,182.4862,183.1542,181.9278,181.9378,6626.0
2023-06-08 09:50:00,182.52,182.65,181.69,182.22,8754.0,181.9777,182.1073,181.1501,181.6786,8754.0
2023-06-08 10:00:00,182.24,182.84,182.22,182.51,6684.0,181.6985,182.2967,181.6786,181.9677,6684.0
2023-06-08 10:10:00,182.48,182.84,182.35,182.74,5783.0,181.9378,182.2967,181.8082,182.197,5783.0
2023-06-08 10:20:00,182.75,183.19,182.71,182.94,6445.0,182.207,182.6457,182.1671,182.3964,6445.0
2023-06-08 10:30:00,182.9,183.23,182.7,182.72,7702.0,182.3565,182.6856,182.1571,182.1771,7702.0
2023-06-08 10:40:00,182.8,182.91,182.72,182.87,5330.0,182.2568,182.3665,182.1771,182.3266,5330.0
2023-06-08 10:50:00,182.9,183.04,182.7,182.85,3182.0,182.3565,182.4961,182.1571,182.3067,3182.0
2023-06-08 11:00:00,182.86,182.97,182.65,182.7,7353.0,182.3167,182.4263,182.1073,182.1571,7353.0
2023-06-08 11:10:00,182.68,182.94,182.65,182.74,6745.0,182.1372,182.3964,182.1073,182.197,6745.0
2023-06-08 11:20:00,182.68,182.78,182.36,182.66,6570.0,182.1372,182.2369,181.8182,182.1173,6570.0
2023-06-08 11:30:00,182.72,182.78,182.38,182.69,4380.0,182.1771,182.2369,181.8381,182.1472,4380.0
2023-06-08 11:40:00,182.74,182.85,182.51,182.75,4414.0,182.197,182.3067,181.9677,182.207,4414.0
2023-06-08 11:50:00,182.88,183.1,182.76,182.88,4737.0,182.3366,182.556,182.217,182.3366,4737.0
2023-06-08 12:00:00,182.82,183.07,182.74,182.82,3609.0,182.2768,182.526,182.197,182.2768,3609.0
2023-06-08 12:10:00,182.75,182.8,182.41,182.56,5258.0,182.207,182.2568,181.868,182.0176,5258.0
2023-06-08 12:20:00,182.55,182.96,182.5,182.96,11214.0,182.0076,182.4164,181.9577,182.4164,11214.0
2023-06-08 12:30:00,182.98,183.13,182.71,182.71,2213.0,182.4363,182.5859,182.1671,182.1671,2213.0
2023-06-08 12:40:00,182.49,182.79,182.43,182.43,3110.0,181.9478,182.2469,181.8879,181.8879,3110.0
2023-06-08 12:50:00,182.42,182.62,182.41,182.53,2787.0,181.878,182.0774,181.868,181.9876,2787.0
2023-06-08 13:00:00,182.57,182.74,182.55,182.61,2976.0,182.0275,182.197,182.0076,182.0674,2976.0
2023-06-08 13:10:00,182.55,182.76,182.52,182.74,3237.0,182.0076,182.217,181.9777,182.197,3237.0
2023-06-08 13:20:00,182.8,182.8,182.48,182.51,3611.0,182.2568,182.2568,181.9378,181.9677,3611.0
2023-06-08 13:30:00,182.53,182.55,182.42,182.47,1862.0,181.9876,182.0076,181.878,181.9278,1862.0
2023-06-08 13:40:00,182.47,182.58,182.37,182.41,2750.0,181.9278,182.0375,181.8281,181.868,2750.0
2023-06-08 13:50:00,182.46,182.69,182.43,182.62,6723.0,181.9179,182.1472,181.8879,182.0774,6723.0
2023-06-08 14:00:00,182.73,182.73,182.45,182.45,1666.0,182.1871,182.1871,181.9079,181.9079,1666.0
2023-06-08 14:10:00,182.52,182.77,182.45,182.77,3558.0,181.9777,182.2269,181.9079,182.2269,3558.0
2023-06-08 14:20:00,182.84,183.12,182.84,183.11,2698.0,182.2967,182.5759,182.2967,182.5659,2698.0
2023-06-08 14:30:00,183.08,183.89,183.08,183.83,8783.0,182.536,183.3436,182.536,183.2838,8783.0
2023-06-08 14:40:00,183.83,183.83,183.36,183.36,5886.0,183.2838,183.2838,182.8152,182.8152,5886.0
2023-06-08 14:50:00,183.35,183.63,183.34,183.5,6092.0,182.8052,183.0844,182.7952,182.9548,6092.0
2023-06-08 15:00:00,183.51,183.72,183.41,183.54,3799.0,182.9647,183.1741,182.865,182.9946,3799.0
2023-06-08 15:10:00,183.52,183.52,183.13,183.26,5576.0,182.9747,182.9747,182.5859,182.7155,5576.0
2023-06-08 15:20:00,183.29,183.54,183.29,183.5,4046.0,182.7454,182.9946,182.7454,182.9548,4046.0
2023-06-08 15:30:00,183.45,183.52,183.31,183.31,5583.0,182.9049,182.9747,182.7653,182.7653,5583.0
2023-06-08 15:40:00,183.31,183.55,183.22,183.52,8470.0,182.7653,183.0046,182.6756,182.9747,8470.0
2023-06-08 15:50:00,183.73,183.73,183.3,183.4,36255.0,183.1841,183.1841,182.7554,182.8551,36255.0
2023-06-09 09:30:00,182.99,183.37,182.5,183.1,12612.0,182.4463,182.8252,181.9577,182.556,12612.0
2023-06-09 09:40:00,183.23,183.56,183.05,183.3,4342.0,182.6856,183.0146,182.5061,182.7554,4342.0
2023-06-09 09:50:00,183.46,183.57,183.04,183.04,2100.0,182.9149,183.0246,182.4961,182.4961,2100.0
2023-06-09 10:00:00,183.13,183.37,183.01,183.19,4350.0,182.5859,182.8252,182.4662,182.6457,4350.0
2023-06-09 10:10:00,183.32,183.32,182.84,182.92,2109.0,182.7753,182.7753,182.2967,182.3765,2109.0
2023-06-09 10:20:00,182.88,182.88,182.51,182.71,2094.0,182.3366,182.3366,181.9677,182.1671,2094.0
2023-06-09 10:30:00,182.78,182.87,182.36,182.53,4336.0,182.2369,182.3266,181.8182,181.9876,4336.0
2023-06-09 10:40:00,182.57,183.07,182.42,182.95,7484.0,182.0275,182.526,181.878,182.4064,7484.0
2023-06-09 10:50:00,182.94,183.22,182.84,183.21,2686.0,182.3964,182.6756,182.2967,182.6656,2686.0
2023-06-09 11:00:00,183.14,183.14,182.9,182.9,1938.0,182.5958,182.5958,182.3565,182.3565,1938.0
2023-06-09 11:10:00,182.85,182.89,182.63,182.63,2465.0,182.3067,182.3466,182.0873,182.0873,2465.0
2023-06-09 11:20:00,182.63,182.7,181.92,182.1,3800.0,182.0873,182.1571,181.3795,181.5589,3800.0
2023-06-09 11:30:00,181.96,182.14,181.7,182.11,2363.0,181.4193,181.5988,181.1601,181.5689,2363.0
2023-06-09 11:40:00,182.29,182.65,182.28,182.45,1728.0,181.7484,182.1073,181.7384,181.9079,1728.0
2023-06-09 11:50:00,182.29,182.29,182.13,182.13,600.0,181.7484,181.7484,181.5888,181.5888,600.0
2023-06-09 12:00:00,182.07,182.43,181.97,182.25,3139.0,181.529,181.8879,181.4293,181.7085,3139.0
2023-06-09 12:10:00,182.25,182.4,182.05,182.4,1554.0,181.7085,181.858,181.5091,181.858,1554.0
2023-06-09 12:20:00,182.42,182.43,182.24,182.36,2816.0,181.878,181.8879,181.6985,181.8182,2816.0
2023-06-09 12:30:00,182.5,182.52,182.37,182.42,1551.0,181.9577,181.9777,181.8281,181.878,1551.0
2023-06-09 12:40:00,182.53,182.53,182.37,182.45,969.0,181.9876,181.9876,181.8281,181.9079,969.0
2023-06-09 12:50:00,182.51,182.67,182.51,182.6,2089.0,181.9677,182.1272,181.9677,182.0574,2089.0
2023-06-09 13:00:00,182.57,182.85,182.54,182.83,931.0,182.0275,182.3067,181.9976,182.2868,931.0
2023-06-09 13:10:00,182.76,182.85,182.65,182.65,1091.0,182.217,182.3067,182.1073,182.1073,1091.0
2023-06-09 13:20:00,182.68,182.81,182.66,182.81,1256.0,182.1372,182.2668,182.1173,182.2668,1256.0
2023-06-09 13:30:00,182.8,182.89,182.78,182.78,844.0,182.2568,182.3466,182.2369,182.2369,844.0
2023-06-09 13:40:00,182.75,183.0,182.75,182.87,2110.0,182.207,182.4562,182.207,182.3266,2110.0
2023-06-09 13:50:00,182.77,183.0,182.77,182.96,2358.0,182.2269,182.4562,182.2269,182.4164,2358.0
2023-06-09 14:00:00,183.0,183.0,182.78,182.95,1213.0,182.4562,182.4562,182.2369,182.4064,1213.0
2023-06-09 14:10:00,182.89,182.93,182.73,182.91,3676.0,182.3466,182.3865,182.1871,182.3665,3676.0
2023-06-09 14:20:00,182.91,183.04,182.85,182.91,12327.0,182.3665,182.4961,182.3067,182.3665,12327.0
2023-06-09 14:30:00,182.96,182.96,182.85,182.87,1893.0,182.4164,182.4164,182.3067,182.3266,1893.0
2023-06-09 14:40:00,182.84,182.91,182.7,182.7,1908.0,182.2967,182.3665,182.1571,182.1571,1908.0
2023-06-09 14:50:00,182.64,182.71,182.55,182.71,3465.0,182.0973,182.1671,182.0076,182.1671,3465.0
2023-06-09 15:00:00,182.72,182.87,182.66,182.69,3257.0,182.1771,182.3266,182.1173,182.1472,3257.0
2023-06-09 15:10:00,182.63,182.8,182.61,182.8,1522.0,182.0873,182.2568,182.0674,182.2568,1522.0
2023-06-09 15:20:00,182.88,182.88,182.73,182.77,3295.0,182.3366,182.3366,182.1871,182.2269,3295.0
2023-06-09 15:30:00,182.82,182.86,182.52,182.63,5653.0,182.2768,182.3167,181.9777,182.0873,5653.0
2023-06-09 15:40:00,182.78,182.91,182.68,182.8,8156.0,182.2369,182.3665,182.1372,182.2568,8156.0
2023-06-09 15:50:00,182.73,182.88,182.64,182.83,23650.0,182.1871,182.3366,182.0973,182.2868,23650.0
2023-06-12 09:30:00,183.19,183.87,182.15,182.5,11011.0,182.6457,183.3237,181.6088,181.9577,11011.0
2023-06-12 09:40:00,182.92,183.63,182.92,183.35,4903.0,182.3765,183.0844,182.3765,182.8052,4903.0
2023-06-12 09:50:00,183.32,183.99,183.32,183.98,6386.0,182.7753,183.4433,182.7753,183.4333,6386.0
2023-06-12 10:00:00,183.76,183.78,183.22,183.23,5706.0,183.214,183.2339,182.6756,182.6856,5706.0
2023-06-12 10:10:00,183.46,183.51,183.38,183.51,1416.0,182.9149,182.9647,182.8351,182.9647,1416.0
2023-06-12 10:20:00,183.5,183.5,182.92,183.19,13213.0,182.9548,182.9548,182.3765,182.6457,13213.0
2023-06-12 10:30:00,183.14,183.16,182.94,182.94,2028.0,182.5958,182.6158,182.3964,182.3964,2028.0
2023-06-12 10:40:00,183.01,183.09,182.67,182.75,7846.0,182.4662,182.546,182.1272,182.207,7846.0
2023-06-12 10:50:00,182.53,183.42,182.52,183.42,9708.0,181.9876,182.875,181.9777,182.875,9708.0
2023-06-12 11:00:00,183.4,183.72,183.3,183.6,4014.0,182.8551,183.1741,182.7554,183.0545,4014.0
2023-06-12 11:10:00,183.58,183.87,183.52,183.79,4393.0,183.0345,183.3237,182.9747,183.2439,4393.0
2023-06-12 11:20:00,183.78,184.38,183.78,184.08,7782.0,183.2339,183.8321,183.2339,183.533,7782.0
2023-06-12 11:30:00,184.17,184.23,184.1,184.11,5359.0,183.6228,183.6826,183.553,183.563,5359.0
2023-06-12 11:40:00,184.16,184.16,183.95,184.0,2772.0,183.6128,183.6128,183.4034,183.4533,2772.0
2023-06-12 11:50:00,184.0,184.45,184.0,184.45,4929.0,183.4533,183.9019,183.4533,183.9019,4929.0
2023-06-12 12:00:00,184.52,184.52,184.35,184.44,2892.0,183.9717,183.9717,183.8022,183.892,2892.0
2023-06-12 12:10:00,184.44,184.55,184.39,184.51,4538.0,183.892,184.0016,183.8421,183.9618,4538.0
2023-06-12 12:20:00,184.43,184.45,184.3,184.36,4153.0,183.882,183.9019,183.7524,183.8122,4153.0
2023-06-12 12:30:00,184.36,184.62,184.22,184.59,6754.0,183.8122,184.0714,183.6726,184.0415,6754.0
2023-06-12 12:40:00,184.59,184.67,184.51,184.61,2289.0,184.0415,184.1213,183.9618,184.0615,2289.0
2023-06-12 12:50:00,184.59,185.27,184.58,185.19,13906.0,184.0415,184.7195,184.0316,184.6397,13906.0
2023-06-12 13:00:00,185.22,185.38,185.07,185.25,24035.0,184.6697,184.8292,184.5201,184.6996,24035.0
2023-06-12 13:10:00,185.27,185.8,185.26,185.8,6691.0,184.7195,185.2479,184.7095,185.2479,6691.0
2023-06-12 13:20:00,185.71,185.88,185.43,185.44,13151.0,185.1582,185.3277,184.879,184.889,13151.0
2023-06-12 13:30:00,185.42,185.62,185.2,185.58,9723.0,184.8691,185.0685,184.6497,185.0286,9723.0
2023-06-12 13:40:00,185.58,185.99,185.56,185.72,24416.0,185.0286,185.4374,185.0086,185.1682,24416.0
2023-06-12 13:50:00,185.57,185.71,185.43,185.44,4499.0,185.0186,185.1582,184.879,184.889,4499.0
2023-06-12 14:00:00,185.45,185.93,185.38,185.93,4030.0,184.899,185.3775,184.8292,185.3775,4030.0
2023-06-12 14:10:00,185.94,185.94,185.49,185.49,5078.0,185.3875,185.3875,184.9389,184.9389,5078.0
2023-06-12 14:20:00,185.48,185.48,185.15,185.17,3952.0,184.9289,184.9289,184.5999,184.6198,3952.0
2023-06-12 14:30:00,185.17,185.24,185.08,185.08,7936.0,184.6198,184.6896,184.5301,184.5301,7936.0
2023-06-12 14:40:00,185.14,185.38,185.09,185.16,11659.0,184.5899,184.8292,184.54,184.6098,11659.0
2023-06-12 14:50:00,185.26,185.4,184.99,185.25,5779.0,184.7095,184.8491,184.4403,184.6996,5779.0
2023-06-12 15:00:00,185.3,185.8,185.3,185.71,4382.0,184.7494,185.2479,184.7494,185.1582,4382.0
2023-06-12 15:10:00,185.79,186.49,185.79,186.18,9993.0,185.238,185.9359,185.238,185.6268,9993.0
2023-06-12 15:20:00,186.08,186.1,185.73,185.78,5159.0,185.5271,185.547,185.1781,185.228,5159.0
2023-06-12 15:30:00,185.79,185.86,185.46,185.61,11331.0,185.238,185.3078,184.9089,185.0585,11331.0
2023-06-12 15:40:00,185.58,185.64,184.99,185.18,20241.0,185.0286,185.0884,184.4403,184.6298,20241.0
2023-06-12 15:50:00,185.23,185.6,185.2,185.38,42459.0,184.6796,185.0485,184.6497,184.8292,42459.0
2023-06-13 09:30:00,185.25,185.79,184.24,185.46,24631.0,184.6996,185.238,183.6926,184.9089,24631.0
2023-06-13 09:40:00,185.54,186.14,185.26,185.43,13913.0,184.9887,185.5869,184.7095,184.879,13913.0
2023-06-13 09:50:00,185.47,185.54,184.65,184.65,14920.0,184.9189,184.9887,184.1013,184.1013,14920.0
2023-06-13 10:00:00,184.65,185.2,184.53,185.08,8096.0,184.1013,184.6497,183.9817,184.5301,8096.0
2023-06-13 10:10:00,185.12,185.22,184.56,184.66,14000.0,184.57,184.6697,184.0116,184.1113,14000.0
2023-06-13 10:20:00,184.73,186.02,184.73,185.91,5930.0,184.1811,185.4673,184.1811,185.3576,5930.0
2023-06-13 10:30:00,186.09,186.12,185.46,185.53,4671.0,185.5371,185.567,184.9089,184.9787,4671.0
2023-06-13 10:40:00,185.47,185.66,185.28,185.52,4959.0,184.9189,185.1083,184.7295,184.9688,4959.0
2023-06-13 10:50:00,185.59,185.6,185.2,185.48,5709.0,185.0386,185.0485,184.6497,184.9289,5709.0
2023-06-13 11:00:00,185.54,185.88,185.51,185.65,5869.0,184.9887,185.3277,184.9588,185.0984,5869.0
2023-06-13 11:10:00,185.71,185.96,185.49,185.67,3503.0,185.1582,185.4075,184.9389,185.1183,3503.0
2023-06-13 11:20:00,185.6,185.86,185.46,185.46,2560.0,185.0485,185.3078,184.9089,184.9089,2560.0
2023-06-13 11:30:00,185.61,185.61,185.05,185.15,3762.0,185.0585,185.0585,184.5002,184.5999,3762.0
2023-06-13 11:40:00,185.13,185.41,185.09,185.3,7119.0,184.5799,184.8591,184.54,184.7494,7119.0
2023-06-13 11:50:00,185.3,185.87,185.29,185.67,8746.0,184.7494,185.3177,184.7394,185.1183,8746.0
2023-06-13 12:00:00,185.51,185.66,185.22,185.4,6111.0,184.9588,185.1083,184.6697,184.8491,6111.0
2023-06-13 12:10:00,185.47,185.72,185.47,185.72,2281.0,184.9189,185.1682,184.9189,185.1682,2281.0
2023-06-13 12:20:00,185.75,185.79,185.6,185.62,2285.0,185.1981,185.238,185.0485,185.0685,2285.0
2023-06-13 12:30:00,185.51,185.56,185.11,185.11,4313.0,184.9588,185.0086,184.56,184.56,4313.0
2023-06-13 12:40:00,185.27,185.34,184.83,184.84,15580.0,184.7195,184.7893,184.2808,184.2908,15580.0
2023-06-13 12:50:00,184.9,185.04,184.61,184.62,11707.0,184.3506,184.4902,184.0615,184.0714,11707.0
2023-06-13 13:00:00,184.55,184.55,184.25,184.25,2404.0,184.0016,184.0016,183.7025,183.7025,2404.0
2023-06-13 13:10:00,184.37,184.71,184.37,184.54,5090.0,183.8222,184.1612,183.8222,183.9917,5090.0
2023-06-13 13:20:00,184.58,185.25,184.51,185.13,5643.0,184.0316,184.6996,183.9618,184.5799,5643.0
2023-06-13 13:30:00,185.2,185.25,185.04,185.09,2482.0,184.6497,184.6996,184.4902,184.54,2482.0
2023-06-13 13:40:00,185.13,185.22,184.94,185.2,4136.0,184.5799,184.6697,184.3905,184.6497,4136.0
2023-06-13 13:50:00,185.12,185.15,184.88,185.1,5282.0,184.57,184.5999,184.3307,184.55,5282.0
2023-06-13 14:00:00,185.12,185.26,184.85,185.21,8916.0,184.57,184.7095,184.3008,184.6597,8916.0
2023-06-13 14:10:00,185.2,185.22,184.97,185.12,6635.0,184.6497,184.6697,184.4204,184.57,6635.0
2023-06-13 14:20:00,185.01,185.02,184.3,184.48,3310.0,184.4603,184.4702,183.7524,183.9319,3310.0
2023-06-13 14:30:00,184.5,184.75,184.45,184.75,12864.0,183.9518,184.2011,183.9019,184.2011,12864.0
2023-06-13 14:40:00,184.66,184.66,184.42,184.52,2817.0,184.1113,184.1113,183.872,183.9717,2817.0
2023-06-13 14:50:00,184.46,184.83,184.46,184.76,4930.0,183.9119,184.2808,183.9119,184.211,4930.0
2023-06-13 15:00:00,184.86,185.2,184.86,185.12,4571.0,184.3107,184.6497,184.3107,184.57,4571.0
2023-06-13 15:10:00,185.06,185.17,185.0,185.01,2712.0,184.5101,184.6198,184.4503,184.4603,2712.0
2023-06-13 15:20:00,184.96,185.13,184.91,184.94,3947.0,184.4104,184.5799,184.3606,184.3905,3947.0
2023-06-13 15:30:00,184.99,185.18,184.93,185.18,5235.0,184.4403,184.6298,184.3805,184.6298,5235.0
2023-06-13 15:40:00,185.18,185.43,185.13,185.13,9552.0,184.6298,184.879,184.5799,184.5799,9552.0
2023-06-13 15:50:00,185.17,185.19,184.67,185.0,65260.0,184.6198,184.6397,184.1213,184.4503,65260.0
2023-06-14 09:30:00,184.98,185.38,183.64,184.36,15580.0,184.4304,184.8292,183.0943,183.8122,15580.0
2023-06-14 09:40:00,184.28,185.5,184.05,184.87,6670.0,183.7324,184.9488,183.5031,184.3207,6670.0
2023-06-14 09:50:00,185.04,185.48,184.83,185.23,22344.0,184.4902,184.9289,184.2808,184.6796,22344.0
2023-06-14 10:00:00,185.19,185.55,185.04,185.51,9928.0,184.6397,184.9987,184.4902,184.9588,9928.0
2023-06-14 10:10:00,185.43,185.73,185.24,185.38,7489.0,184.879,185.1781,184.6896,184.8292,7489.0
2023-06-14 10:20:00,185.36,185.64,185.29,185.45,5012.0,184.8092,185.0884,184.7394,184.899,5012.0
2023-06-14 10:30:00,185.41,185.53,185.07,185.18,8747.0,184.8591,184.9787,184.5201,184.6298,8747.0
2023-06-14 10:40:00,185.17,185.31,184.77,184.97,7652.0,184.6198,184.7594,184.221,184.4204,7652.0
2023-06-14 10:50:00,184.89,185.56,184.88,185.51,12195.0,184.3406,185.0086,184.3307,184.9588,12195.0
2023-06-14 11:00:00,185.56,185.74,185.37,185.68,13898.0,185.0086,185.1881,184.8192,185.1283,13898.0
2023-06-14 11:10:00,185.49,185.94,185.45,185.77,8525.0,184.9389,185.3875,184.899,185.218,8525.0
2023-06-14 11:20:00,185.83,186.32,185.82,186.0,6838.0,185.2778,185.7664,185.2679,185.4473,6838.0
2023-06-14 11:30:00,185.92,186.04,185.81,185.89,4204.0,185.3676,185.4872,185.2579,185.3377,4204.0
2023-06-14 11:40:00,185.83,186.03,185.75,185.93,2520.0,185.2778,185.4772,185.1981,185.3775,2520.0
2023-06-14 11:50:00,185.89,186.04,185.6,185.62,5753.0,185.3377,185.4872,185.0485,185.0685,5753.0
2023-06-14 12:00:00,185.59,185.59,185.3,185.34,1945.0,185.0386,185.0386,184.7494,184.7893,1945.0
2023-06-14 12:10:00,185.34,185.73,185.31,185.73,5145.0,184.7893,185.1781,184.7594,185.1781,5145.0
2023-06-14 12:20:00,185.76,186.03,185.75,185.76,4298.0,185.208,185.4772,185.1981,185.208,4298.0
2023-06-14 12:30:00,185.76,186.48,185.75,186.43,15642.0,185.208,185.9259,185.1981,185.8761,15642.0
2023-06-14 12:40:00,186.33,186.5,186.29,186.39,4818.0,185.7764,185.9459,185.7365,185.8362,4818.0
2023-06-14 12:50:00,186.25,186.27,186.02,186.05,3342.0,185.6966,185.7165,185.4673,185.4972,3342.0
2023-06-14 13:00:00,186.02,186.23,185.99,186.18,8109.0,185.4673,185.6767,185.4374,185.6268,8109.0
2023-06-14 13:10:00,186.21,186.27,186.02,186.03,6801.0,185.6567,185.7165,185.4673,185.4772,6801.0
2023-06-14 13:20:00,186.01,186.22,185.97,186.14,4414.0,185.4573,185.6667,185.4174,185.5869,4414.0
2023-06-14 13:30:00,186.09,186.19,185.99,186.06,5761.0,185.5371,185.6368,185.4374,185.5072,5761.0
2023-06-14 13:40:00,186.1,186.15,185.99,185.99,6356.0,185.547,185.5969,185.4374,185.4374,6356.0
2023-06-14 13:50:00,186.05,186.24,185.9,185.91,14047.0,185.4972,185.6866,185.3476,185.3576,14047.0
2023-06-14 14:00:00,185.91,186.28,184.86,185.2,49064.0,185.3576,185.7265,184.3107,184.6497,49064.0
2023-06-14 14:10:00,185.3,185.3,184.62,184.7,14112.0,184.7494,184.7494,184.0714,184.1512,14112.0
2023-06-14 14:20:00,184.76,184.96,184.59,184.94,5278.0,184.211,184.4104,184.0415,184.3905,5278.0
2023-06-14 14:30:00,184.91,185.35,184.74,185.19,7412.0,184.3606,184.7993,184.1911,184.6397,7412.0
2023-06-14 14:40:00,185.0,185.88,185.0,185.84,14601.0,184.4503,185.3277,184.4503,185.2878,14601.0
2023-06-14 14:50:00,185.9,186.02,185.36,185.47,16581.0,185.3476,185.4673,184.8092,184.9189,16581.0
2023-06-14 15:00:00,185.44,185.92,185.18,185.78,12694.0,184.889,185.3676,184.6298,185.228,12694.0
2023-06-14 15:10:00,185.82,185.82,184.98,185.13,8312.0,185.2679,185.2679,184.4304,184.5799,8312.0
2023-06-14 15:20:00,184.95,185.56,184.94,185.22,8579.0,184.4005,185.0086,184.3905,184.6697,8579.0
2023-06-14 15:30:00,185.22,185.35,185.04,185.25,15382.0,184.6697,184.7993,184.4902,184.6996,15382.0
2023-06-14 15:40:00,185.28,185.36,184.53,184.55,21122.0,184.7295,184.8092,183.9817,184.0016,21122.0
2023-06-14 15:50:00,184.53,185.23,184.27,185.17,47967.0,183.9817,184.6796,183.7225,184.6198,47967.0
2023-06-15 09:30:00,184.49,185.0,184.07,184.94,9432.0,183.9418,184.4503,183.5231,184.3905,9432.0
2023-06-15 09:40:00,185.13,185.58,185.09,185.47,2583.0,184.5799,185.0286,184.54,184.9189,2583.0
2023-06-15 09:50:00,185.61,186.06,185.57,186.04,3360.0,185.0585,185.5072,185.0186,185.4872,3360.0
2023-06-15 10:00:00,186.07,186.32,185.8,186.27,6935.0,185.5171,185.7664,185.2479,185.7165,6935.0
2023-06-15 10:10:00,186.24,186.31,185.65,185.77,3630.0,185.6866,185.7564,185.0984,185.218,3630.0
2023-06-15 10:20:00,185.53,185.77,185.37,185.7,5179.0,184.9787,185.218,184.8192,185.1482,5179.0
2023-06-15 10:30:00,185.73,185.73,185.48,185.53,6136.0,185.1781,185.1781,184.9289,184.9787,6136.0
2023-06-15 10:40:00,185.53,185.64,185.51,185.64,1811.0,184.9787,185.0884,184.9588,185.0884,1811.0
2023-06-15 10:50:00,185.69,185.69,185.18,185.47,4074.0,185.1383,185.1383,184.6298,184.9189,4074.0
2023-06-15 11:00:00,185.5,185.81,185.16,185.63,122240.0,184.9488,185.2579,184.6098,185.0784,122240.0
2023-06-15 11:10:00,185.65,186.07,185.46,186.07,3365.0,185.0984,185.5171,184.9089,185.5171,3365.0
2023-06-15 11:20:00,186.07,186.29,185.98,186.28,6416.0,185.5171,185.7365,185.4274,185.7265,6416.0
2023-06-15 11:30:00,186.35,186.53,186.15,186.53,4575.0,185.7963,185.9758,185.5969,185.9758,4575.0
2023-06-15 11:40:00,186.53,186.61,185.84,185.84,2141.0,185.9758,186.0555,185.2878,185.2878,2141.0
2023-06-15 11:50:00,185.81,185.99,185.76,185.84,2225.0,185.2579,185.4374,185.208,185.2878,2225.0
2023-06-15 12:00:00,185.85,185.97,185.75,185.88,1505.0,185.2978,185.4174,185.1981,185.3277,1505.0
2023-06-15 12:10:00,185.97,185.97,185.66,185.95,2440.0,185.4174,185.4174,185.1083,185.3975,2440.0
2023-06-15 12:20:00,185.95,186.09,185.91,186.03,2200.0,185.3975,185.5371,185.3576,185.4772,2200.0
2023-06-15 12:30:00,186.01,186.07,185.77,185.77,4602.0,185.4573,185.5171,185.218,185.218,4602.0
2023-06-15 12:40:00,185.77,185.87,185.63,185.63,7698.0,185.218,185.3177,185.0784,185.0784,7698.0
2023-06-15 12:50:00,185.54,185.6,185.41,185.58,3690.0,184.9887,185.0485,184.8591,185.0286,3690.0
2023-06-15 13:00:00,185.57,185.78,185.54,185.78,5400.0,185.0186,185.228,184.9887,185.228,5400.0
2023-06-15 13:10:00,185.78,185.91,185.66,185.73,5119.0,185.228,185.3576,185.1083,185.1781,5119.0
2023-06-15 13:20:00,185.71,185.71,185.41,185.61,6183.0,185.1582,185.1582,184.8591,185.0585,6183.0
2023-06-15 13:30:00,185.63,185.66,185.3,185.47,3982.0,185.0784,185.1083,184.7494,184.9189,3982.0
2023-06-15 13:40:00,185.53,185.73,185.53,185.64,6448.0,184.9787,185.1781,184.9787,185.0884,6448.0
2023-06-15 13:50:00,185.68,185.75,185.57,185.69,7882.0,185.1283,185.1981,185.0186,185.1383,7882.0
2023-06-15 14:00:00,185.7,185.77,185.34,185.36,6605.0,185.1482,185.218,184.7893,184.8092,6605.0
2023-06-15 14:10:00,185.3,185.35,184.84,184.97,4358.0,184.7494,184.7993,184.2908,184.4204,4358.0
2023-06-15 14:20:00,184.9,185.15,184.9,185.01,3437.0,184.3506,184.5999,184.3506,184.4603,3437.0
2023-06-15 14:30:00,185.04,185.49,185.0,185.39,3211.0,184.4902,184.9389,184.4503,184.8391,3211.0
2023-06-15 14:40:00,185.48,185.6,185.31,185.48,5332.0,184.9289,185.0485,184.7594,184.9289,5332.0
2023-06-15 14:50:00,185.55,185.96,185.54,185.82,5426.0,184.9987,185.4075,184.9887,185.2679,5426.0
2023-06-15 15:00:00,185.73,185.74,185.57,185.65,2335.0,185.1781,185.1881,185.0186,185.0984,2335.0
2023-06-15 15:10:00,185.68,185.75,185.47,185.47,4931.0,185.1283,185.1981,184.9189,184.9189,4931.0
2023-06-15 15:20:00,185.46,185.54,185.3,185.47,5356.0,184.9089,184.9887,184.7494,184.9189,5356.0
2023-06-15 15:30:00,185.57,185.68,185.4,185.4,8160.0,185.0186,185.1283,184.8491,184.8491,8160.0
2023-06-15 15:40:00,185.4,185.84,185.36,185.8,17680.0,184.8491,185.2878,184.8092,185.2479,17680.0
2023-06-15 15:50:00,185.85,186.16,185.47,185.81,35821.0,185.2978,185.6069,184.9189,185.2579,35821.0
2023-06-16 09:30:00,186.91,188.34,186.38,187.1,182852.0,186.3546,187.7804,185.8262,186.5441,182852.0
2023-06-16 09:40:00,187.22,188.07,186.84,187.12,13345.0,186.6637,187.5112,186.2848,186.564,13345.0
2023-06-16 09:50:00,187.09,187.71,186.74,187.64,16646.0,186.5341,187.1523,186.1851,187.0825,16646.0
2023-06-16 10:00:00,187.54,188.61,187.41,187.56,30105.0,186.9828,188.0496,186.8531,187.0027,30105.0
2023-06-16 10:10:00,187.63,188.26,187.51,187.74,15448.0,187.0725,187.7006,186.9528,187.1822,15448.0
2023-06-16 10:20:00,187.79,187.84,187.1,187.47,9030.0,187.232,187.2819,186.5441,186.913,9030.0
2023-06-16 10:30:00,187.51,187.78,187.34,187.34,8299.0,186.9528,187.222,186.7834,186.7834,8299.0
2023-06-16 10:40:00,187.36,187.57,187.28,187.38,8162.0,186.8033,187.0127,186.7235,186.8232,8162.0
2023-06-16 10:50:00,187.38,188.11,187.35,187.65,10553.0,186.8232,187.5511,186.7933,187.0924,10553.0
2023-06-16 11:00:00,187.66,187.76,187.29,187.29,9159.0,187.1024,187.2021,186.7335,186.7335,9159.0
2023-06-16 11:10:00,187.39,187.85,187.39,187.43,9090.0,186.8332,187.2918,186.8332,186.8731,9090.0
2023-06-16 11:20:00,187.32,187.42,186.81,187.12,5882.0,186.7634,186.8631,186.2549,186.564,5882.0
2023-06-16 11:30:00,187.12,187.3,187.06,187.08,4316.0,186.564,186.7435,186.5042,186.5241,4316.0
2023-06-16 11:40:00,187.09,187.3,186.71,186.83,5447.0,186.5341,186.7435,186.1552,186.2749,5447.0
2023-06-16 11:50:00,186.71,186.82,186.46,186.7,6798.0,186.1552,186.2649,185.906,186.1453,6798.0
2023-06-16 12:00:00,186.64,186.85,186.33,186.43,8256.0,186.0854,186.2948,185.7764,185.8761,8256.0
2023-06-16 12:10:00,186.5,186.55,186.0,186.36,11530.0,185.9459,185.9957,185.4473,185.8063,11530.0
2023-06-16 12:20:00,186.41,186.89,186.22,186.75,28007.0,185.8561,186.3347,185.6667,186.1951,28007.0
2023-06-16 12:30:00,186.75,186.86,186.43,186.5,16253.0,186.1951,186.3048,185.8761,185.9459,16253.0
2023-06-16 12:40:00,186.47,186.58,186.21,186.56,12990.0,185.9159,186.0256,185.6567,186.0057,12990.0
2023-06-16 12:50:00,186.73,186.86,186.63,186.7,5995.0,186.1752,186.3048,186.0755,186.1453,5995.0
2023-06-16 13:00:00,186.77,187.2,186.63,187.01,5751.0,186.215,186.6438,186.0755,186.4543,5751.0
2023-06-16 13:10:00,187.05,187.28,186.91,186.95,8220.0,186.4942,186.7235,186.3546,186.3945,8220.0
2023-06-16 13:20:00,186.91,186.94,186.57,186.57,6945.0,186.3546,186.3845,186.0156,186.0156,6945.0
2023-06-16 13:30:00,186.61,186.74,186.56,186.64,4004.0,186.0555,186.1851,186.0057,186.0854,4004.0
2023-06-16 13:40:00,186.63,186.8,186.53,186.74,5602.0,186.0755,186.245,185.9758,186.1851,5602.0
2023-06-16 13:50:00,186.74,187.38,186.7,187.38,8610.0,186.1851,186.8232,186.1453,186.8232,8610.0
2023-06-16 14:00:00,187.41,187.52,187.06,187.06,11090.0,186.8531,186.9628,186.5042,186.5042,11090.0
2023-06-16 14:10:00,187.1,187.1,186.62,186.67,14756.0,186.5441,186.5441,186.0655,186.1153,14756.0
2023-06-16 14:20:00,186.67,186.86,186.65,186.8,5294.0,186.1153,186.3048,186.0954,186.245,5294.0
2023-06-16 14:30:00,186.76,186.83,186.59,186.71,7174.0,186.2051,186.2749,186.0356,186.1552,7174.0
2023-06-16 14:40:00,186.7,186.7,186.13,186.17,17651.0,186.1453,186.1453,185.5769,185.6168,17651.0
2023-06-16 14:50:00,186.18,186.34,186.12,186.25,23557.0,185.6268,185.7863,185.567,185.6966,23557.0
2023-06-16 15:00:00,186.3,186.38,186.09,186.28,12379.0,185.7464,185.8262,185.5371,185.7265,12379.0
2023-06-16 15:10:00,186.28,186.28,186.07,186.17,9387.0,185.7265,185.7265,185.5171,185.6168,9387.0
2023-06-16 15:20:00,186.23,186.37,186.1,186.31,14704.0,185.6767,185.8162,185.547,185.7564,14704.0
2023-06-16 15:30:00,186.3,186.44,186.18,186.34,15449.0,185.7464,185.886,185.6268,185.7863,15449.0
2023-06-16 15:40:00,186.37,186.56,186.28,186.53,18174.0,185.8162,186.0057,185.7265,185.9758,18174.0
2023-06-16 15:50:00,186.58,186.69,185.89,186.02,89516.0,186.0256,186.1353,185.3377,185.4673,89516.0
2023-06-20 09:30:00,184.61,185.31,183.58,184.91,39187.0,184.0615,184.7594,183.0345,184.3606,39187.0
2023-06-20 09:40:00,184.68,185.72,184.47,185.3,6861.0,184.1313,185.1682,183.9219,184.7494,6861.0
2023-06-20 09:50:00,185.55,186.31,185.43,186.17,14718.0,184.9987,185.7564,184.879,185.6168,14718.0
2023-06-20 10:00:00,186.07,186.34,185.66,186.34,8048.0,185.5171,185.7863,185.1083,185.7863,8048.0
2023-06-20 10:10:00,186.44,186.7,186.18,186.23,8841.0,185.886,186.1453,185.6268,185.6767,8841.0
2023-06-20 10:20:00,186.22,186.22,185.81,185.92,7303.0,185.6667,185.6667,185.2579,185.3676,7303.0
2023-06-20 10:30:00,185.92,186.09,185.64,185.66,14140.0,185.3676,185.5371,185.0884,185.1083,14140.0
2023-06-20 10:40:00,185.66,185.7,185.25,185.7,8905.0,185.1083,185.1482,184.6996,185.1482,8905.0
2023-06-20 10:50:00,185.73,186.35,185.73,186.24,10039.0,185.1781,185.7963,185.1781,185.6866,10039.0
2023-06-20 11:00:00,186.23,186.46,186.01,186.04,6886.0,185.6767,185.906,185.4573,185.4872,6886.0
2023-06-20 11:10:00,185.92,186.12,185.56,185.59,3107.0,185.3676,185.567,185.0086,185.0386,3107.0
2023-06-20 11:20:00,185.5,185.79,185.49,185.63,4859.0,184.9488,185.238,184.9389,185.0784,4859.0
2023-06-20 11:30:00,185.67,185.94,185.42,185.74,4720.0,185.1183,185.3875,184.8691,185.1881,4720.0
2023-06-20 11:40:00,185.77,185.77,185.4,185.67,5190.0,185.218,185.218,184.8491,185.1183,5190.0
2023-06-20 11:50:00,185.69,186.23,185.69,185.95,2022.0,185.1383,185.6767,185.1383,185.3975,2022.0
2023-06-20 12:00:00,185.86,185.89,185.74,185.89,2383.0,185.3078,185.3377,185.1881,185.3377,2383.0
2023-06-20 12:10:00,186.01,186.24,185.94,186.24,5099.0,185.4573,185.6866,185.3875,185.6866,5099.0
2023-06-20 12:20:00,186.25,186.53,186.24,186.3,3532.0,185.6966,185.9758,185.6866,185.7464,3532.0
2023-06-20 12:30:00,186.3,186.36,186.12,186.3,2545.0,185.7464,185.8063,185.567,185.7464,2545.0
2023-06-20 12:40:00,186.28,186.44,186.27,186.42,2452.0,185.7265,185.886,185.7165,185.8661,2452.0
2023-06-20 12:50:00,186.4,186.57,186.27,186.57,3212.0,185.8461,186.0156,185.7165,186.0156,3212.0
2023-06-20 13:00:00,186.63,186.66,185.98,186.08,5848.0,186.0755,186.1054,185.4274,185.5271,5848.0
2023-06-20 13:10:00,186.05,186.31,186.05,186.21,1800.0,185.4972,185.7564,185.4972,185.6567,1800.0
2023-06-20 13:20:00,186.29,186.34,186.07,186.07,5388.0,185.7365,185.7863,185.5171,185.5171,5388.0
2023-06-20 13:30:00,186.05,186.12,186.03,186.03,1883.0,185.4972,185.567,185.4772,185.4772,1883.0
2023-06-20 13:40:00,186.06,186.25,186.04,186.12,1986.0,185.5072,185.6966,185.4872,185.567,1986.0
2023-06-20 13:50:00,186.16,186.21,185.97,185.97,3532.0,185.6069,185.6567,185.4174,185.4174,3532.0
2023-06-20 14:00:00,185.95,186.06,185.8,185.8,2631.0,185.3975,185.5072,185.2479,185.2479,2631.0
2023-06-20 14:10:00,185.79,186.0,185.74,185.89,3150.0,185.238,185.4473,185.1881,185.3377,3150.0
2023-06-20 14:20:00,185.9,185.9,185.72,185.82,1903.0,185.3476,185.3476,185.1682,185.2679,1903.0
2023-06-20 14:30:00,185.91,185.91,185.55,185.55,4050.0,185.3576,185.3576,184.9987,184.9987,4050.0
2023-06-20 14:40:00,185.56,185.56,185.3,185.5,3691.0,185.0086,185.0086,184.7494,184.9488,3691.0
2023-06-20 14:50:00,185.55,185.57,185.41,185.57,1201.0,184.9987,185.0186,184.8591,185.0186,1201.0
2023-06-20 15:00:00,185.53,185.58,185.33,185.38,3128.0,184.9787,185.0286,184.7793,184.8292,3128.0
2023-06-20 15:10:00,185.34,185.46,185.22,185.29,5257.0,184.7893,184.9089,184.6697,184.7394,5257.0
2023-06-20 15:20:00,185.32,185.54,185.3,185.54,4809.0,184.7694,184.9887,184.7494,184.9887,4809.0
2023-06-20 15:30:00,185.5,185.5,185.17,185.37,6869.0,184.9488,184.9488,184.6198,184.8192,6869.0
2023-06-20 15:40:00,185.37,185.61,185.26,185.56,12443.0,184.8192,185.0585,184.7095,185.0086,12443.0
2023-06-20 15:50:00,185.54,185.98,185.54,185.7,40645.0,184.9887,185.4274,184.9887,185.1482,40645.0
2023-06-21 09:30:00,185.6,186.5,185.4,186.5,10534.0,185.0485,185.9459,184.8491,185.9459,10534.0
2023-06-21 09:40:00,186.75,188.1,186.47,187.92,9140.0,186.1951,187.5411,185.9159,187.3616,9140.0
2023-06-21 09:50:00,187.89,188.49,187.41,187.68,22049.0,187.3317,187.9299,186.8531,187.1223,22049.0
2023-06-21 10:00:00,187.69,188.22,187.53,187.81,11590.0,187.1323,187.6607,186.9728,187.252,11590.0
2023-06-21 10:10:00,188.0,188.88,187.9,188.71,7419.0,187.4414,188.3188,187.3417,188.1493,7419.0
2023-06-21 10:20:00,188.85,189.32,188.67,188.89,13337.0,188.2889,188.7575,188.1094,188.3287,13337.0
2023-06-21 10:30:00,188.97,189.04,188.72,189.0,9036.0,188.4085,188.4783,188.1593,188.4384,9036.0
2023-06-21 10:40:00,188.91,189.18,188.83,188.85,13125.0,188.3487,188.6179,188.2689,188.2889,13125.0
2023-06-21 10:50:00,188.88,189.6,188.82,189.59,8910.0,188.3188,189.0366,188.259,189.0267,8910.0
2023-06-21 11:00:00,189.61,189.89,189.09,189.24,11569.0,189.0466,189.3258,188.5282,188.6777,11569.0
2023-06-21 11:10:00,189.24,189.48,189.2,189.4,11427.0,188.6777,188.917,188.6378,188.8372,11427.0
2023-06-21 11:20:00,189.28,190.41,189.27,190.11,23885.0,188.7176,189.8442,188.7076,189.5451,23885.0
2023-06-21 11:30:00,190.14,190.44,189.83,190.24,10152.0,189.575,189.8741,189.266,189.6747,10152.0
2023-06-21 11:40:00,190.25,190.35,189.71,189.71,15008.0,189.6847,189.7844,189.1463,189.1463,15008.0
2023-06-21 11:50:00,189.66,189.69,189.41,189.54,8299.0,189.0965,189.1264,188.8472,188.9768,8299.0
2023-06-21 12:00:00,189.41,190.23,189.37,190.11,9185.0,188.8472,189.6648,188.8073,189.5451,9185.0
2023-06-21 12:10:00,190.15,190.53,190.11,190.17,22918.0,189.585,189.9639,189.5451,189.6049,22918.0
2023-06-21 12:20:00,190.19,190.25,189.64,189.67,8209.0,189.6249,189.6847,189.0765,189.1064,8209.0
2023-06-21 12:30:00,189.66,189.8,189.22,189.35,5679.0,189.0965,189.236,188.6578,188.7874,5679.0
2023-06-21 12:40:00,189.28,189.76,189.1,189.75,4886.0,188.7176,189.1962,188.5381,189.1862,4886.0
2023-06-21 12:50:00,189.75,190.11,189.56,190.01,8607.0,189.1862,189.5451,188.9968,189.4454,8607.0
2023-06-21 13:00:00,189.93,190.26,189.64,190.18,6349.0,189.3657,189.6947,189.0765,189.6149,6349.0
2023-06-21 13:10:00,190.25,190.25,189.91,190.03,9678.0,189.6847,189.6847,189.3457,189.4654,9678.0
2023-06-21 13:20:00,190.09,190.55,190.03,190.03,5191.0,189.5252,189.9838,189.4654,189.4654,5191.0
2023-06-21 13:30:00,190.04,190.24,189.94,190.24,5907.0,189.4753,189.6747,189.3756,189.6747,5907.0
2023-06-21 13:40:00,190.2,190.67,190.15,190.65,8863.0,189.6349,190.1035,189.585,190.0835,8863.0
2023-06-21 13:50:00,190.62,190.95,190.57,190.94,11366.0,190.0536,190.3826,190.0038,190.3727,11366.0
2023-06-21 14:00:00,191.07,191.21,191.0,191.11,13639.0,190.5023,190.6419,190.4325,190.5422,13639.0
2023-06-21 14:10:00,191.06,191.22,190.97,191.19,12480.0,190.4923,190.6518,190.4026,190.6219,12480.0
2023-06-21 14:20:00,191.16,191.25,190.86,190.96,8472.0,190.592,190.6817,190.2929,190.3926,8472.0
2023-06-21 14:30:00,190.99,191.04,190.61,190.79,7762.0,190.4225,190.4724,190.0436,190.2231,7762.0
2023-06-21 14:40:00,190.93,191.23,190.87,191.17,11340.0,190.3627,190.6618,190.3029,190.602,11340.0
2023-06-21 14:50:00,191.17,191.31,191.03,191.03,12096.0,190.602,190.7416,190.4624,190.4624,12096.0
2023-06-21 15:00:00,191.04,191.25,190.95,191.09,13574.0,190.4724,190.6817,190.3826,190.5222,13574.0
2023-06-21 15:10:00,191.13,191.19,191.0,191.13,8790.0,190.5621,190.6219,190.4325,190.5621,8790.0
2023-06-21 15:20:00,191.15,191.26,190.88,191.06,13280.0,190.582,190.6917,190.3128,190.4923,13280.0
2023-06-21 15:30:00,191.03,191.09,190.76,190.79,13644.0,190.4624,190.5222,190.1932,190.2231,13644.0
2023-06-21 15:40:00,190.76,191.26,190.76,191.21,17987.0,190.1932,190.6917,190.1932,190.6419,17987.0
2023-06-21 15:50:00,191.22,191.29,190.85,190.9,57910.0,190.6518,190.7216,190.2829,190.3328,57910.0
2023-06-22 09:30:00,190.06,190.31,188.47,190.07,26005.0,189.4953,189.7445,187.91,189.5052,26005.0
2023-06-22 09:40:00,189.98,190.02,189.31,189.61,10874.0,189.4155,189.4554,188.7475,189.0466,10874.0
2023-06-22 09:50:00,189.68,190.19,189.62,190.11,12720.0,189.1164,189.6249,189.0566,189.5451,12720.0
2023-06-22 10:00:00,190.12,190.68,189.96,190.68,8904.0,189.5551,190.1134,189.3956,190.1134,8904.0
2023-06-22 10:10:00,190.66,191.24,190.66,191.01,4730.0,190.0935,190.6718,190.0935,190.4424,4730.0
2023-06-22 10:20:00,190.98,191.84,190.91,191.42,19092.0,190.4125,191.27,190.3427,190.8512,19092.0
2023-06-22 10:30:00,191.5,191.5,191.02,191.15,8052.0,190.931,190.931,190.4524,190.582,8052.0
2023-06-22 10:40:00,191.13,191.14,190.5,190.93,9979.0,190.5621,190.5721,189.934,190.3627,9979.0
2023-06-22 10:50:00,191.0,191.31,190.79,190.86,7255.0,190.4325,190.7416,190.2231,190.2929,7255.0
2023-06-22 11:00:00,190.78,191.06,190.74,190.95,7205.0,190.2131,190.4923,190.1733,190.3826,7205.0
2023-06-22 11:10:00,191.05,191.05,190.32,190.35,6721.0,190.4823,190.4823,189.7545,189.7844,6721.0
2023-06-22 11:20:00,190.36,190.51,190.03,190.13,11843.0,189.7944,189.9439,189.4654,189.5651,11843.0
2023-06-22 11:30:00,190.21,190.28,189.66,190.08,16056.0,189.6448,189.7146,189.0965,189.5152,16056.0
2023-06-22 11:40:00,189.87,190.01,189.74,189.75,3022.0,189.3058,189.4454,189.1762,189.1862,3022.0
2023-06-22 11:50:00,189.81,189.81,189.46,189.53,2759.0,189.246,189.246,188.8971,188.9668,2759.0
2023-06-22 12:00:00,189.54,189.59,189.04,189.08,6267.0,188.9768,189.0267,188.4783,188.5182,6267.0
2023-06-22 12:10:00,189.07,189.4,189.05,189.17,6103.0,188.5082,188.8372,188.4883,188.6079,6103.0
2023-06-22 12:20:00,189.13,189.46,189.01,189.13,6757.0,188.568,188.8971,188.4484,188.568,6757.0
2023-06-22 12:30:00,189.05,189.24,188.99,189.06,4741.0,188.4883,188.6777,188.4285,188.4982,4741.0
2023-06-22 12:40:00,189.01,189.46,189.01,189.22,2873.0,188.4484,188.8971,188.4484,188.6578,2873.0
2023-06-22 12:50:00,189.36,189.37,189.06,189.2,2245.0,188.7974,188.8073,188.4982,188.6378,2245.0
2023-06-22 13:00:00,189.19,189.19,188.89,189.02,3946.0,188.6279,188.6279,188.3287,188.4584,3946.0
2023-06-22 13:10:00,188.89,189.0,188.69,188.72,8283.0,188.3287,188.4384,188.1293,188.1593,8283.0
2023-06-22 13:20:00,188.72,188.92,188.57,188.64,9077.0,188.1593,188.3587,188.0097,188.0795,9077.0
2023-06-22 13:30:00,188.64,188.7,188.5,188.56,5758.0,188.0795,188.1393,187.9399,187.9997,5758.0
2023-06-22 13:40:00,188.56,188.7,188.44,188.54,11539.0,187.9997,188.1393,187.8801,187.9798,11539.0
2023-06-22 13:50:00,188.56,188.94,188.52,188.94,6272.0,187.9997,188.3786,187.9598,188.3786,6272.0
2023-06-22 14:00:00,188.81,189.48,188.81,189.25,14089.0,188.249,188.917,188.249,188.6877,14089.0
2023-06-22 14:10:00,189.31,189.38,189.12,189.13,6679.0,188.7475,188.8173,188.5581,188.568,6679.0
2023-06-22 14:20:00,189.21,189.51,189.11,189.5,2292.0,188.6478,188.9469,188.5481,188.9369,2292.0
2023-06-22 14:30:00,189.38,189.55,189.31,189.43,5959.0,188.8173,188.9868,188.7475,188.8671,5959.0
2023-06-22 14:40:00,189.4,189.4,189.13,189.26,2497.0,188.8372,188.8372,188.568,188.6976,2497.0
2023-06-22 14:50:00,189.27,189.41,189.21,189.41,3125.0,188.7076,188.8472,188.6478,188.8472,3125.0
2023-06-22 15:00:00,189.47,189.49,189.28,189.38,3362.0,188.907,188.927,188.7176,188.8173,3362.0
2023-06-22 15:10:00,189.34,189.48,189.25,189.33,2851.0,188.7774,188.917,188.6877,188.7674,2851.0
2023-06-22 15:20:00,189.3,189.35,189.08,189.08,3710.0,188.7375,188.7874,188.5182,188.5182,3710.0
2023-06-22 15:30:00,189.01,189.45,189.01,189.44,3980.0,188.4484,188.8871,188.4484,188.8771,3980.0
2023-06-22 15:40:00,189.48,189.5,189.3,189.4,10471.0,188.917,188.9369,188.7375,188.8372,10471.0
2023-06-22 15:50:00,189.48,189.53,189.14,189.31,41768.0,188.917,188.9668,188.578,188.7475,41768.0
2023-06-23 09:30:00,187.5,188.07,186.52,187.86,13303.0,186.9429,187.5112,185.9658,187.3018,13303.0
2023-06-23 09:40:00,188.02,188.43,187.89,188.33,2351.0,187.4613,187.8701,187.3317,187.7704,2351.0
2023-06-23 09:50:00,188.11,188.46,187.99,188.2,3283.0,187.5511,187.9,187.4314,187.6408,3283.0
2023-06-23 10:00:00,188.42,188.74,188.16,188.37,4736.0,187.8601,188.1792,187.6009,187.8103,4736.0
2023-06-23 10:10:00,188.18,188.64,188.02,188.44,3568.0,187.6209,188.0795,187.4613,187.8801,3568.0
2023-06-23 10:20:00,188.62,189.02,188.53,188.77,3309.0,188.0596,188.4584,187.9698,188.2091,3309.0
2023-06-23 10:30:00,188.92,189.4,188.72,189.21,6952.0,188.3587,188.8372,188.1593,188.6478,6952.0
2023-06-23 10:40:00,189.13,189.32,188.91,189.16,3884.0,188.568,188.7575,188.3487,188.5979,3884.0
2023-06-23 10:50:00,189.15,189.15,188.64,188.88,1998.0,188.588,188.588,188.0795,188.3188,1998.0
2023-06-23 11:00:00,189.05,189.32,188.91,188.96,2224.0,188.4883,188.7575,188.3487,188.3985,2224.0
2023-06-23 11:10:00,188.88,189.09,188.55,188.6,8213.0,188.3188,188.5282,187.9898,188.0396,8213.0
2023-06-23 11:20:00,188.69,188.78,188.32,188.53,2780.0,188.1293,188.2191,187.7604,187.9698,2780.0
2023-06-23 11:30:00,188.53,188.86,188.53,188.59,2053.0,187.9698,188.2988,187.9698,188.0296,2053.0
2023-06-23 11:40:00,188.52,188.61,188.21,188.21,2709.0,187.9598,188.0496,187.6508,187.6508,2709.0
2023-06-23 11:50:00,188.07,188.12,187.99,188.08,3303.0,187.5112,187.561,187.4314,187.5212,3303.0
2023-06-23 12:00:00,188.17,188.17,187.88,187.95,4461.0,187.6109,187.6109,187.3217,187.3915,4461.0
2023-06-23 12:10:00,188.0,188.22,187.92,188.17,5276.0,187.4414,187.6607,187.3616,187.6109,5276.0
2023-06-23 12:20:00,188.17,188.49,188.14,188.41,1800.0,187.6109,187.9299,187.581,187.8502,1800.0
2023-06-23 12:30:00,188.53,188.56,188.28,188.47,4948.0,187.9698,187.9997,187.7206,187.91,4948.0
2023-06-23 12:40:00,188.48,188.61,188.34,188.51,3362.0,187.92,188.0496,187.7804,187.9499,3362.0
2023-06-23 12:50:00,188.53,188.67,188.4,188.67,2772.0,187.9698,188.1094,187.8402,188.1094,2772.0
2023-06-23 13:00:00,188.81,188.83,188.3,188.68,8007.0,188.249,188.2689,187.7405,188.1194,8007.0
2023-06-23 13:10:00,188.71,188.89,188.59,188.89,3843.0,188.1493,188.3287,188.0296,188.3287,3843.0
2023-06-23 13:20:00,188.75,188.84,188.59,188.66,3072.0,188.1892,188.2789,188.0296,188.0994,3072.0
2023-06-23 13:30:00,188.73,188.85,188.49,188.59,2757.0,188.1692,188.2889,187.9299,188.0296,2757.0
2023-06-23 13:40:00,188.65,188.71,188.55,188.68,2408.0,188.0895,188.1493,187.9898,188.1194,2408.0
2023-06-23 13:50:00,188.65,188.65,188.44,188.46,4994.0,188.0895,188.0895,187.8801,187.9,4994.0
2023-06-23 14:00:00,188.55,188.55,187.93,187.98,8684.0,187.9898,187.9898,187.3716,187.4215,8684.0
2023-06-23 14:10:00,187.91,187.94,187.61,187.64,7270.0,187.3517,187.3816,187.0526,187.0825,7270.0
2023-06-23 14:20:00,187.66,188.1,187.66,188.02,4248.0,187.1024,187.5411,187.1024,187.4613,4248.0
2023-06-23 14:30:00,187.96,188.07,187.59,187.64,12633.0,187.4015,187.5112,187.0326,187.0825,12633.0
2023-06-23 14:40:00,187.55,187.62,187.34,187.57,2989.0,186.9927,187.0625,186.7834,187.0127,2989.0
2023-06-23 14:50:00,187.53,187.53,187.21,187.3,4936.0,186.9728,186.9728,186.6537,186.7435,4936.0
2023-06-23 15:00:00,187.25,187.25,186.97,187.08,12719.0,186.6936,186.6936,186.4145,186.5241,12719.0
2023-06-23 15:10:00,187.09,187.23,187.06,187.09,9008.0,186.5341,186.6737,186.5042,186.5341,9008.0
2023-06-23 15:20:00,187.09,187.19,186.88,186.97,11780.0,186.5341,186.6338,186.3247,186.4145,11780.0
2023-06-23 15:30:00,187.04,187.06,186.7,186.79,12907.0,186.4842,186.5042,186.1453,186.235,12907.0
2023-06-23 15:40:00,186.79,187.0,186.67,186.91,29827.0,186.235,186.4444,186.1153,186.3546,29827.0
2023-06-23 15:50:00,186.9,187.1,186.57,186.64,95816.0,186.3447,186.5441,186.0156,186.0854,95816.0
2023-06-26 09:30:00,188.06,189.99,188.03,189.84,15256.0,187.5012,189.4255,187.4713,189.2759,15256.0
2023-06-26 09:40:00,189.99,190.92,189.99,190.72,7769.0,189.4255,190.3527,189.4255,190.1533,7769.0
2023-06-26 09:50:00,190.7,191.56,190.7,191.56,7859.0,190.1334,190.9908,190.1334,190.9908,7859.0
2023-06-26 10:00:00,191.57,191.62,190.64,190.69,9572.0,191.0008,191.0506,190.0735,190.1234,9572.0
2023-06-26 10:10:00,190.59,190.99,190.41,190.74,5195.0,190.0237,190.4225,189.8442,190.1733,5195.0
2023-06-26 10:20:00,190.62,191.01,190.58,190.66,9279.0,190.0536,190.4424,190.0137,190.0935,9279.0
2023-06-26 10:30:00,190.59,190.69,189.83,190.11,5351.0,190.0237,190.1234,189.266,189.5451,5351.0
2023-06-26 10:40:00,190.03,190.18,189.84,190.17,3552.0,189.4654,189.6149,189.2759,189.6049,3552.0
2023-06-26 10:50:00,190.13,190.27,190.01,190.14,3561.0,189.5651,189.7046,189.4454,189.575,3561.0
2023-06-26 11:00:00,190.15,190.15,189.51,189.74,8749.0,189.585,189.585,188.9469,189.1762,8749.0
2023-06-26 11:10:00,189.85,189.87,189.53,189.55,6895.0,189.2859,189.3058,188.9668,188.9868,6895.0
2023-06-26 11:20:00,189.6,189.6,189.11,189.36,29845.0,189.0366,189.0366,188.5481,188.7974,29845.0
2023-06-26 11:30:00,189.36,189.61,189.18,189.59,5574.0,188.7974,189.0466,188.6179,189.0267,5574.0
2023-06-26 11:40:00,189.71,190.04,189.71,189.87,7979.0,189.1463,189.4753,189.1463,189.3058,7979.0
2023-06-26 11:50:00,189.82,189.82,189.48,189.69,3746.0,189.256,189.256,188.917,189.1264,3746.0
2023-06-26 12:00:00,189.72,189.72,189.5,189.53,5276.0,189.1563,189.1563,188.9369,188.9668,5276.0
2023-06-26 12:10:00,189.48,190.16,189.39,190.01,9653.0,188.917,189.595,188.8273,189.4454,9653.0
2023-06-26 12:20:00,189.91,190.17,189.9,190.12,4128.0,189.3457,189.6049,189.3357,189.5551,4128.0
2023-06-26 12:30:00,190.01,190.09,189.57,189.67,4703.0,189.4454,189.5252,189.0067,189.1064,4703.0
2023-06-26 12:40:00,189.66,189.87,189.51,189.87,8852.0,189.0965,189.3058,188.9469,189.3058,8852.0
2023-06-26 12:50:00,189.91,190.04,189.8,189.94,3085.0,189.3457,189.4753,189.236,189.3756,3085.0
2023-06-26 13:00:00,190.05,190.13,189.84,189.84,3409.0,189.4853,189.5651,189.2759,189.2759,3409.0
2023-06-26 13:10:00,189.74,189.97,189.71,189.97,3136.0,189.1762,189.4055,189.1463,189.4055,3136.0
2023-06-26 13:20:00,189.98,190.03,189.63,189.81,3675.0,189.4155,189.4654,189.0666,189.246,3675.0
2023-06-26 13:30:00,189.86,190.17,189.73,190.17,4907.0,189.2959,189.6049,189.1663,189.6049,4907.0
2023-06-26 13:40:00,190.12,190.69,190.11,190.68,4383.0,189.5551,190.1234,189.5451,190.1134,4383.0
2023-06-26 13:50:00,190.63,190.72,190.39,190.56,4524.0,190.0636,190.1533,189.8243,189.9938,4524.0
2023-06-26 14:00:00,190.43,190.55,190.29,190.46,6931.0,189.8642,189.9838,189.7246,189.8941,6931.0
2023-06-26 14:10:00,190.5,190.67,190.5,190.53,5185.0,189.934,190.1035,189.934,189.9639,5185.0
2023-06-26 14:20:00,190.49,190.56,190.32,190.37,8018.0,189.924,189.9938,189.7545,189.8044,8018.0
2023-06-26 14:30:00,190.36,190.61,190.3,190.45,7065.0,189.7944,190.0436,189.7346,189.8841,7065.0
2023-06-26 14:40:00,190.49,190.78,190.37,190.78,7414.0,189.924,190.2131,189.8044,190.2131,7414.0
2023-06-26 14:50:00,190.78,191.03,190.63,191.01,11101.0,190.2131,190.4624,190.0636,190.4424,11101.0
2023-06-26 15:00:00,190.98,191.1,190.91,190.91,9055.0,190.4125,190.5322,190.3427,190.3427,9055.0
2023-06-26 15:10:00,190.96,191.13,190.96,191.09,7314.0,190.3926,190.5621,190.3926,190.5222,7314.0
2023-06-26 15:20:00,191.05,191.24,191.0,191.18,12361.0,190.4823,190.6718,190.4325,190.6119,12361.0
2023-06-26 15:30:00,191.17,191.29,191.04,191.17,18924.0,190.602,190.7216,190.4724,190.602,18924.0
2023-06-26 15:40:00,191.17,191.31,190.92,191.02,15876.0,190.602,190.7416,190.3527,190.4524,15876.0
2023-06-26 15:50:00,190.99,191.05,190.32,190.55,70370.0,190.4225,190.4823,189.7545,189.9838,70370.0
2023-06-27 09:30:00,190.56,191.67,190.56,191.67,12279.0,189.9938,191.1005,189.9938,191.1005,12279.0
2023-06-27 09:40:00,191.57,191.84,191.16,191.37,3348.0,191.0008,191.27,190.592,190.8014,3348.0
2023-06-27 09:50:00,191.23,192.33,191.23,192.33,6528.0,190.6618,191.7585,190.6618,191.7585,6528.0
2023-06-27 10:00:00,192.34,192.54,191.9,192.43,10198.0,191.7685,191.9679,191.3298,191.8582,10198.0
2023-06-27 10:10:00,192.35,192.82,192.3,192.75,8113.0,191.7785,192.2471,191.7286,192.1773,8113.0
2023-06-27 10:20:00,192.64,192.8,192.34,192.59,2667.0,192.0676,192.2271,191.7685,192.0178,2667.0
2023-06-27 10:30:00,192.61,193.14,192.55,192.78,8444.0,192.0377,192.5661,191.9779,192.2072,8444.0
2023-06-27 10:40:00,192.69,192.69,192.2,192.2,3920.0,192.1175,192.1175,191.6289,191.6289,3920.0
2023-06-27 10:50:00,192.2,192.6,192.1,192.56,7823.0,191.6289,192.0277,191.5292,191.9878,7823.0
2023-06-27 11:00:00,192.49,192.81,192.38,192.63,8440.0,191.9181,192.2371,191.8084,192.0576,8440.0
2023-06-27 11:10:00,192.53,192.54,192.25,192.38,3309.0,191.9579,191.9679,191.6788,191.8084,3309.0
2023-06-27 11:20:00,192.37,192.58,192.29,192.41,4843.0,191.7984,192.0078,191.7186,191.8383,4843.0
2023-06-27 11:30:00,192.35,192.8,192.35,192.66,3516.0,191.7785,192.2271,191.7785,192.0875,3516.0
2023-06-27 11:40:00,192.72,192.91,192.7,192.84,12164.0,192.1474,192.3368,192.1274,192.267,12164.0
2023-06-27 11:50:00,192.84,193.14,192.84,192.98,4300.0,192.267,192.5661,192.267,192.4066,4300.0
2023-06-27 12:00:00,193.02,193.26,193.02,193.22,2890.0,192.4465,192.6858,192.4465,192.6459,2890.0
2023-06-27 12:10:00,193.19,193.26,192.86,192.96,8508.0,192.616,192.6858,192.287,192.3867,8508.0
2023-06-27 12:20:00,193.0,193.38,192.96,193.21,7533.0,192.4265,192.8054,192.3867,192.6359,7533.0
2023-06-27 12:30:00,193.27,193.33,193.14,193.15,10505.0,192.6957,192.7556,192.5661,192.5761,10505.0
2023-06-27 12:40:00,193.23,193.41,193.17,193.18,5744.0,192.6559,192.8353,192.596,192.606,5744.0
2023-06-27 12:50:00,193.22,193.7,193.22,193.37,7981.0,192.6459,193.1245,192.6459,192.7954,7981.0
2023-06-27 13:00:00,193.48,193.69,193.38,193.54,8819.0,192.9051,193.1145,192.8054,192.9649,8819.0
2023-06-27 13:10:00,193.53,193.73,193.51,193.52,5444.0,192.955,193.1544,192.935,192.945,5444.0
2023-06-27 13:20:00,193.59,193.94,193.58,193.82,6504.0,193.0148,193.3637,193.0048,193.2441,6504.0
2023-06-27 13:30:00,193.84,194.11,193.84,194.03,5886.0,193.264,193.5332,193.264,193.4535,5886.0
2023-06-27 13:40:00,193.99,194.29,193.99,194.08,7928.0,193.4136,193.7127,193.4136,193.5033,7928.0
2023-06-27 13:50:00,194.07,194.26,193.82,193.83,6939.0,193.4934,193.6828,193.2441,193.2541,6939.0
2023-06-27 14:00:00,193.87,193.99,193.76,193.9,7268.0,193.294,193.4136,193.1843,193.3239,7268.0
2023-06-27 14:10:00,193.94,194.06,193.89,194.01,5113.0,193.3637,193.4834,193.3139,193.4335,5113.0
2023-06-27 14:20:00,193.98,194.13,193.9,194.06,6731.0,193.4036,193.5532,193.3239,193.4834,6731.0
2023-06-27 14:30:00,194.14,194.22,194.05,194.15,8697.0,193.5631,193.6429,193.4734,193.5731,8697.0
2023-06-27 14:40:00,194.14,194.14,193.8,193.96,8289.0,193.5631,193.5631,193.2242,193.3837,8289.0
2023-06-27 14:50:00,193.96,194.07,193.84,193.96,9404.0,193.3837,193.4934,193.264,193.3837,9404.0
2023-06-27 15:00:00,194.0,194.28,193.95,194.05,11910.0,193.4236,193.7027,193.3737,193.4734,11910.0
2023-06-27 15:10:00,194.06,194.1,193.9,194.05,3896.0,193.4834,193.5233,193.3239,193.4734,3896.0
2023-06-27 15:20:00,194.11,194.68,194.11,194.58,5832.0,193.5332,194.1015,193.5332,194.0018,5832.0
2023-06-27 15:30:00,194.54,194.66,194.24,194.42,6455.0,193.962,194.0816,193.6629,193.8423,6455.0
2023-06-27 15:40:00,194.46,194.85,194.43,194.83,6857.0,193.8822,194.271,193.8523,194.2511,6857.0
2023-06-27 15:50:00,194.77,194.88,194.51,194.66,38801.0,194.1913,194.301,193.9321,194.0816,38801.0
2023-06-28 09:30:00,194.99,195.14,193.22,194.49,16717.0,194.4106,194.5602,192.6459,193.9121,16717.0
2023-06-28 09:40:00,194.49,194.83,194.0,194.21,5421.0,193.9121,194.2511,193.4236,193.6329,5421.0
2023-06-28 09:50:00,194.19,194.76,193.94,194.72,4585.0,193.613,194.1813,193.3637,194.1414,4585.0
2023-06-28 10:00:00,194.86,195.03,194.56,194.73,5807.0,194.281,194.4505,193.9819,194.1514,5807.0
2023-06-28 10:10:00,194.73,194.78,194.13,194.64,4968.0,194.1514,194.2012,193.5532,194.0617,4968.0
2023-06-28 10:20:00,194.66,194.67,193.81,193.96,6771.0,194.0816,194.0916,193.2341,193.3837,6771.0
2023-06-28 10:30:00,194.14,194.55,194.14,194.42,4951.0,193.5631,193.9719,193.5631,193.8423,4951.0
2023-06-28 10:40:00,194.34,194.48,194.01,194.36,7796.0,193.7626,193.9021,193.4335,193.7825,7796.0
2023-06-28 10:50:00,194.36,194.5,194.05,194.5,14827.0,193.7825,193.9221,193.4734,193.9221,14827.0
2023-06-28 11:00:00,194.55,194.76,194.32,194.33,10641.0,193.9719,194.1813,193.7426,193.7526,10641.0
2023-06-28 11:10:00,194.43,194.43,194.06,194.4,3701.0,193.8523,193.8523,193.4834,193.8224,3701.0
2023-06-28 11:20:00,194.34,194.34,193.78,193.92,5700.0,193.7626,193.7626,193.2042,193.3438,5700.0
2023-06-28 11:30:00,193.91,194.29,193.82,194.29,4300.0,193.3338,193.7127,193.2441,193.7127,4300.0
2023-06-28 11:40:00,194.28,194.59,194.23,194.48,4916.0,193.7027,194.0118,193.6529,193.9021,4916.0
2023-06-28 11:50:00,194.48,194.48,194.25,194.37,3094.0,193.9021,193.9021,193.6728,193.7925,3094.0
2023-06-28 12:00:00,194.5,194.57,194.39,194.57,3031.0,193.9221,193.9919,193.8124,193.9919,3031.0
2023-06-28 12:10:00,194.57,194.78,194.57,194.66,3451.0,193.9919,194.2012,193.9919,194.0816,3451.0
2023-06-28 12:20:00,194.61,194.76,194.54,194.67,4382.0,194.0318,194.1813,193.962,194.0916,4382.0
2023-06-28 12:30:00,194.63,194.85,194.62,194.73,3346.0,194.0517,194.271,194.0417,194.1514,3346.0
2023-06-28 12:40:00,194.73,194.78,194.37,194.37,4877.0,194.1514,194.2012,193.7925,193.7925,4877.0
2023-06-28 12:50:00,194.32,194.54,194.27,194.54,5495.0,193.7426,193.962,193.6928,193.962,5495.0
2023-06-28 13:00:00,194.53,194.73,194.4,194.61,7864.0,193.952,194.1514,193.8224,194.0318,7864.0
2023-06-28 13:10:00,194.51,194.54,194.43,194.49,3679.0,193.9321,193.962,193.8523,193.9121,3679.0
2023-06-28 13:20:00,194.49,194.77,194.44,194.77,6570.0,193.9121,194.1913,193.8623,194.1913,6570.0
2023-06-28 13:30:00,194.84,194.84,194.57,194.67,3726.0,194.2611,194.2611,193.9919,194.0916,3726.0
2023-06-28 13:40:00,194.67,194.68,194.42,194.42,3393.0,194.0916,194.1015,193.8423,193.8423,3393.0
2023-06-28 13:50:00,194.42,194.63,194.42,194.56,3102.0,193.8423,194.0517,193.8423,193.9819,3102.0
2023-06-28 14:00:00,194.63,194.79,194.55,194.79,4882.0,194.0517,194.2112,193.9719,194.2112,4882.0
2023-06-28 14:10:00,194.81,194.95,194.71,194.8,13528.0,194.2312,194.3707,194.1315,194.2212,13528.0
2023-06-28 14:20:00,194.8,194.86,194.6,194.77,4420.0,194.2212,194.281,194.0218,194.1913,4420.0
2023-06-28 14:30:00,194.69,194.84,194.28,194.36,9530.0,194.1115,194.2611,193.7027,193.7825,9530.0
2023-06-28 14:40:00,194.27,194.35,194.0,194.22,7015.0,193.6928,193.7725,193.4236,193.6429,7015.0
2023-06-28 14:50:00,194.16,194.22,193.97,193.97,7377.0,193.5831,193.6429,193.3937,193.3937,7377.0
2023-06-28 15:00:00,194.05,194.16,193.88,193.92,4626.0,193.4734,193.5831,193.3039,193.3438,4626.0
2023-06-28 15:10:00,193.91,193.99,193.65,193.72,10723.0,193.3338,193.4136,193.0746,193.1444,10723.0
2023-06-28 15:20:00,193.68,194.14,193.61,193.96,4241.0,193.1045,193.5631,193.0347,193.3837,4241.0
2023-06-28 15:30:00,193.98,194.06,193.76,193.76,12806.0,193.4036,193.4834,193.1843,193.1843,12806.0
2023-06-28 15:40:00,193.74,193.74,193.47,193.56,26957.0,193.1643,193.1643,192.8951,192.9849,26957.0
2023-06-28 15:50:00,193.58,193.9,193.3,193.81,54428.0,193.0048,193.3239,192.7256,193.2341,54428.0
2023-06-29 09:30:00,193.36,194.05,192.63,194.03,10028.0,192.7855,193.4734,192.0576,193.4535,10028.0
2023-06-29 09:40:00,194.0,194.01,192.6,193.09,13232.0,193.4236,193.4335,192.0277,192.5163,13232.0
2023-06-29 09:50:00,193.27,193.62,193.1,193.39,14199.0,192.6957,193.0447,192.5262,192.8154,14199.0
2023-06-29 10:00:00,193.53,193.63,192.47,192.88,10508.0,192.955,193.0547,191.8981,192.3069,10508.0
2023-06-29 10:10:00,192.86,193.71,192.86,193.48,12115.0,192.287,193.1344,192.287,192.9051,12115.0
2023-06-29 10:20:00,193.59,194.0,193.29,193.45,18151.0,193.0148,193.4236,192.7157,192.8752,18151.0
2023-06-29 10:30:00,193.46,193.46,192.92,193.07,9540.0,192.8852,192.8852,192.3468,192.4963,9540.0
2023-06-29 10:40:00,193.07,193.36,192.76,192.76,8683.0,192.4963,192.7855,192.1872,192.1872,8683.0
2023-06-29 10:50:00,192.9,193.87,192.89,193.8,18712.0,192.3268,193.294,192.3169,193.2242,18712.0
2023-06-29 11:00:00,193.96,193.96,193.5,193.52,10342.0,193.3837,193.3837,192.9251,192.945,10342.0
2023-06-29 11:10:00,193.56,193.69,193.25,193.26,18191.0,192.9849,193.1145,192.6758,192.6858,18191.0
2023-06-29 11:20:00,193.28,193.48,193.17,193.48,7153.0,192.7057,192.9051,192.596,192.9051,7153.0
2023-06-29 11:30:00,193.5,193.56,193.39,193.47,3594.0,192.9251,192.9849,192.8154,192.8951,3594.0
2023-06-29 11:40:00,193.56,193.61,193.53,193.59,1500.0,192.9849,193.0347,192.955,193.0148,1500.0
2023-06-29 11:50:00,193.62,193.71,193.56,193.56,7313.0,193.0447,193.1344,192.9849,192.9849,7313.0
2023-06-29 12:00:00,193.64,193.67,193.31,193.38,4234.0,193.0646,193.0945,192.7356,192.8054,4234.0
2023-06-29 12:10:00,193.39,193.39,193.13,193.34,4600.0,192.8154,192.8154,192.5562,192.7655,4600.0
2023-06-29 12:20:00,193.37,193.53,193.37,193.53,1920.0,192.7954,192.955,192.7954,192.955,1920.0
2023-06-29 12:30:00,193.56,193.6,193.47,193.58,5618.0,192.9849,193.0248,192.8951,193.0048,5618.0
2023-06-29 12:40:00,193.52,193.92,193.44,193.84,5082.0,192.945,193.3438,192.8652,193.264,5082.0
2023-06-29 12:50:00,193.83,193.98,193.71,193.87,5062.0,193.2541,193.4036,193.1344,193.294,5062.0
2023-06-29 13:00:00,193.91,193.91,193.5,193.71,5078.0,193.3338,193.3338,192.9251,193.1344,5078.0
2023-06-29 13:10:00,193.67,194.11,193.63,194.06,4101.0,193.0945,193.5332,193.0547,193.4834,4101.0
2023-06-29 13:20:00,194.12,194.43,194.06,194.35,4185.0,193.5432,193.8523,193.4834,193.7725,4185.0
2023-06-29 13:30:00,194.37,194.55,194.34,194.53,12492.0,193.7925,193.9719,193.7626,193.952,12492.0
2023-06-29 13:40:00,194.51,194.51,194.25,194.27,10476.0,193.9321,193.9321,193.6728,193.6928,10476.0
2023-06-29 13:50:00,194.28,194.46,194.12,194.13,8841.0,193.7027,193.8822,193.5432,193.5532,8841.0
2023-06-29 14:00:00,194.17,194.18,193.66,193.71,9782.0,193.5931,193.603,193.0846,193.1344,9782.0
2023-06-29 14:10:00,193.72,194.17,193.67,194.09,18293.0,193.1444,193.5931,193.0945,193.5133,18293.0
2023-06-29 14:20:00,194.09,194.46,194.0,194.36,12977.0,193.5133,193.8822,193.4236,193.7825,12977.0
2023-06-29 14:30:00,194.36,194.38,194.22,194.31,8596.0,193.7825,193.8024,193.6429,193.7326,8596.0
2023-06-29 14:40:00,194.31,194.74,194.15,194.48,14411.0,193.7326,194.1614,193.5731,193.9021,14411.0
2023-06-29 14:50:00,194.46,194.63,194.31,194.63,15511.0,193.8822,194.0517,193.7326,194.0517,15511.0
2023-06-29 15:00:00,194.63,194.97,194.46,194.95,10077.0,194.0517,194.3907,193.8822,194.3707,10077.0
2023-06-29 15:10:00,194.92,195.12,194.72,194.82,13478.0,194.3408,194.5402,194.1414,194.2411,13478.0
2023-06-29 15:20:00,194.73,194.75,194.65,194.71,5405.0,194.1514,194.1713,194.0716,194.1315,5405.0
2023-06-29 15:30:00,194.74,195.0,194.74,194.75,11990.0,194.1614,194.4206,194.1614,194.1713,11990.0
2023-06-29 15:40:00,194.73,194.93,194.73,194.78,13403.0,194.1514,194.3508,194.1514,194.2012,13403.0
2023-06-29 15:50:00,194.75,195.12,194.65,194.87,46125.0,194.1713,194.5402,194.0716,194.291,46125.0
2023-06-30 09:30:00,195.72,196.0,193.55,195.16,25388.0,195.2179,195.4972,193.0535,194.6594,25388.0
2023-06-30 09:40:00,194.99,195.54,194.69,195.54,6682.0,194.4898,195.0384,194.1906,195.0384,6682.0
2023-06-30 09:50:00,195.4,195.46,195.13,195.31,3455.0,194.8987,194.9586,194.6294,194.809,3455.0
2023-06-30 10:00:00,195.23,195.92,195.23,195.68,16319.0,194.7292,195.4174,194.7292,195.178,16319.0
2023-06-30 10:10:00,195.82,195.85,195.14,195.3,2673.0,195.3177,195.3476,194.6394,194.799,2673.0
2023-06-30 10:20:00,195.21,195.53,195.11,195.53,7198.0,194.7092,195.0284,194.6095,195.0284,7198.0
2023-06-30 10:30:00,195.58,195.58,195.07,195.2,3897.0,195.0783,195.0783,194.5696,194.6993,3897.0
2023-06-30 10:40:00,195.15,195.3,194.95,195.29,5223.0,194.6494,194.799,194.4499,194.789,5223.0
2023-06-30 10:50:00,195.23,196.27,195.23,195.98,4481.0,194.7292,195.7665,194.7292,195.4773,4481.0
2023-06-30 11:00:00,196.03,196.4,196.0,196.4,2551.0,195.5271,195.8962,195.4972,195.8962,2551.0
2023-06-30 11:10:00,196.4,196.73,196.4,196.63,17672.0,195.8962,196.2253,195.8962,196.1256,17672.0
2023-06-30 11:20:00,196.68,196.98,196.57,196.66,29919.0,196.1755,196.4747,196.0657,196.1555,29919.0
2023-06-30 11:30:00,196.61,196.66,196.27,196.4,6853.0,196.1056,196.1555,195.7665,195.8962,6853.0
2023-06-30 11:40:00,196.38,196.62,196.02,196.13,16127.0,195.8762,196.1156,195.5172,195.6269,16127.0
2023-06-30 11:50:00,196.14,196.22,195.88,196.18,15631.0,195.6368,195.7166,195.3775,195.6767,15631.0
2023-06-30 12:00:00,196.18,196.35,196.15,196.18,4644.0,195.6767,195.8463,195.6468,195.6767,4644.0
2023-06-30 12:10:00,196.09,196.24,195.72,195.73,4198.0,195.587,195.7366,195.2179,195.2279,4198.0
2023-06-30 12:20:00,195.64,195.98,195.6,195.94,6189.0,195.1381,195.4773,195.0982,195.4374,6189.0
2023-06-30 12:30:00,196.0,196.26,195.96,196.26,5047.0,195.4972,195.7565,195.4573,195.7565,5047.0
2023-06-30 12:40:00,196.21,196.28,195.84,195.92,3734.0,195.7067,195.7765,195.3376,195.4174,3734.0
2023-06-30 12:50:00,195.85,196.05,195.82,195.99,4266.0,195.3476,195.5471,195.3177,195.4872,4266.0
2023-06-30 13:00:00,196.09,196.09,195.72,195.89,6254.0,195.587,195.587,195.2179,195.3875,6254.0
2023-06-30 13:10:00,195.87,196.03,195.79,196.0,3718.0,195.3675,195.5271,195.2877,195.4972,3718.0
2023-06-30 13:20:00,196.02,196.12,195.94,196.12,4441.0,195.5172,195.6169,195.4374,195.6169,4441.0
2023-06-30 13:30:00,196.28,196.42,196.17,196.19,8518.0,195.7765,195.9161,195.6668,195.6867,8518.0
2023-06-30 13:40:00,196.18,196.25,196.06,196.08,4559.0,195.6767,195.7466,195.557,195.577,4559.0
2023-06-30 13:50:00,196.03,196.03,195.88,195.98,3200.0,195.5271,195.5271,195.3775,195.4773,3200.0
2023-06-30 14:00:00,196.01,196.19,195.9,196.19,2397.0,195.5072,195.6867,195.3975,195.6867,2397.0
2023-06-30 14:10:00,196.07,196.32,195.99,196.27,1464.0,195.567,195.8164,195.4872,195.7665,1464.0
2023-06-30 14:20:00,196.31,196.94,196.31,196.94,3500.0,195.8064,196.4348,195.8064,196.4348,3500.0
2023-06-30 14:30:00,196.91,196.92,196.79,196.85,3705.0,196.4049,196.4148,196.2852,196.345,3705.0
2023-06-30 14:40:00,196.9,196.92,196.76,196.88,2089.0,196.3949,196.4148,196.2553,196.3749,2089.0
2023-06-30 14:50:00,196.84,196.89,196.69,196.75,2177.0,196.335,196.3849,196.1854,196.2453,2177.0
2023-06-30 15:00:00,196.72,196.8,196.67,196.8,2945.0,196.2154,196.2952,196.1655,196.2952,2945.0
2023-06-30 15:10:00,196.75,196.85,196.62,196.62,3604.0,196.2453,196.345,196.1156,196.1156,3604.0
2023-06-30 15:20:00,196.49,196.54,196.25,196.51,4503.0,195.9859,196.0358,195.7466,196.0059,4503.0
2023-06-30 15:30:00,196.54,196.62,196.36,196.37,12960.0,196.0358,196.1156,195.8563,195.8663,12960.0
2023-06-30 15:40:00,196.37,196.74,196.36,196.74,16042.0,195.8663,196.2353,195.8563,196.2353,16042.0
2023-06-30 15:50:00,196.79,197.02,196.41,196.41,46210.0,196.2852,196.5146,195.9062,195.9062,46210.0
2023-07-03 09:30:00,195.87,196.1,194.71,195.84,15404.0,195.3675,195.5969,194.2105,195.3376,15404.0
2023-07-03 09:40:00,196.03,196.22,195.12,195.12,5972.0,195.5271,195.7166,194.6195,194.6195,5972.0
2023-07-03 09:50:00,195.0,195.0,194.0,194.21,24989.0,194.4998,194.4998,193.5023,193.7118,24989.0
2023-07-03 10:00:00,194.15,194.24,193.37,193.76,14902.0,193.6519,193.7417,192.8739,193.2629,14902.0
2023-07-03 10:10:00,193.66,194.26,193.66,193.93,23684.0,193.1632,193.7617,193.1632,193.4325,23684.0
2023-07-03 10:20:00,193.86,194.28,193.85,194.2,8037.0,193.3627,193.7816,193.3527,193.7018,8037.0
2023-07-03 10:30:00,194.11,194.21,193.73,193.84,10677.0,193.6121,193.7118,193.233,193.3427,10677.0
2023-07-03 10:40:00,193.82,194.01,193.76,193.9,10529.0,193.3228,193.5123,193.2629,193.4026,10529.0
2023-07-03 10:50:00,193.97,194.37,193.78,194.09,30907.0,193.4724,193.8714,193.2829,193.5921,30907.0
2023-07-03 11:00:00,194.08,195.08,194.08,195.08,4287.0,193.5821,194.5796,193.5821,194.5796,4287.0
2023-07-03 11:10:00,195.07,195.07,194.18,194.27,2731.0,194.5696,194.5696,193.6819,193.7716,2731.0
2023-07-03 11:20:00,194.08,194.44,194.06,194.38,2845.0,193.5821,193.9412,193.5622,193.8814,2845.0
2023-07-03 11:30:00,194.31,194.35,194.18,194.33,1819.0,193.8115,193.8514,193.6819,193.8315,1819.0
2023-07-03 11:40:00,194.24,194.48,194.2,194.25,3774.0,193.7417,193.9811,193.7018,193.7517,3774.0
2023-07-03 11:50:00,194.3,194.36,194.11,194.26,2428.0,193.8016,193.8614,193.6121,193.7617,2428.0
2023-07-03 12:00:00,194.19,194.33,194.09,194.33,2726.0,193.6918,193.8315,193.5921,193.8315,2726.0
2023-07-03 12:10:00,194.37,194.61,194.34,194.61,4000.0,193.8714,194.1108,193.8415,194.1108,4000.0
2023-07-03 12:20:00,194.67,194.93,194.66,194.88,1516.0,194.1706,194.4299,194.1606,194.3801,1516.0
2023-07-03 12:30:00,194.83,195.33,194.81,195.33,4638.0,194.3302,194.8289,194.3103,194.8289,4638.0
2023-07-03 12:40:00,195.2,195.46,195.2,195.46,6004.0,194.6993,194.9586,194.6993,194.9586,6004.0
2023-07-03 12:50:00,195.52,195.87,195.49,195.63,13621.0,195.0184,195.3675,194.9885,195.1282,13621.0
2023-07-05 09:30:00,194.15,194.67,193.54,194.17,28940.0,193.6519,194.1706,193.0435,193.6719,28940.0
2023-07-05 09:40:00,194.0,194.86,193.91,194.03,4958.0,193.5023,194.3601,193.4126,193.5323,4958.0
2023-07-05 09:50:00,194.18,195.14,194.17,195.14,8126.0,193.6819,194.6394,193.6719,194.6394,8126.0
2023-07-05 10:00:00,195.14,195.4,194.96,194.96,6165.0,194.6394,194.8987,194.4599,194.4599,6165.0
2023-07-05 10:10:00,195.02,195.43,194.85,195.43,6535.0,194.5197,194.9287,194.3502,194.9287,6535.0
2023-07-05 10:20:00,195.34,195.89,195.12,195.12,8619.0,194.8389,195.3875,194.6195,194.6195,8619.0
2023-07-05 10:30:00,195.19,195.42,195.03,195.34,5306.0,194.6893,194.9187,194.5297,194.8389,5306.0
2023-07-05 10:40:00,195.35,195.41,194.61,194.7,3324.0,194.8489,194.9087,194.1108,194.2005,3324.0
2023-07-05 10:50:00,194.64,194.91,194.59,194.73,2073.0,194.1407,194.41,194.0908,194.2305,2073.0
2023-07-05 11:00:00,194.84,194.85,194.52,194.59,7716.0,194.3402,194.3502,194.021,194.0908,7716.0
2023-07-05 11:10:00,194.56,194.89,194.56,194.81,2455.0,194.0609,194.39,194.0609,194.3103,2455.0
2023-07-05 11:20:00,194.83,194.95,194.7,194.85,2175.0,194.3302,194.4499,194.2005,194.3502,2175.0
2023-07-05 11:30:00,194.87,194.98,194.79,194.81,3270.0,194.3701,194.4798,194.2903,194.3103,3270.0
2023-07-05 11:40:00,194.74,194.8,194.21,194.25,5104.0,194.2404,194.3003,193.7118,193.7517,5104.0
2023-07-05 11:50:00,194.25,194.36,194.13,194.2,10743.0,193.7517,193.8614,193.632,193.7018,10743.0
2023-07-05 12:00:00,194.2,194.45,194.18,194.38,6364.0,193.7018,193.9512,193.6819,193.8814,6364.0
2023-07-05 12:10:00,194.3,194.33,194.18,194.18,2555.0,193.8016,193.8315,193.6819,193.6819,2555.0
2023-07-05 12:20:00,194.23,194.23,194.09,194.12,3935.0,193.7317,193.7317,193.5921,193.622,3935.0
2023-07-05 12:30:00,194.1,194.19,193.99,194.19,39874.0,193.6021,193.6918,193.4924,193.6918,39874.0
2023-07-05 12:40:00,194.3,194.32,194.03,194.31,2766.0,193.8016,193.8215,193.5323,193.8115,2766.0
2023-07-05 12:50:00,194.26,194.26,194.12,194.14,1612.0,193.7617,193.7617,193.622,193.642,1612.0
2023-07-05 13:00:00,194.11,194.31,194.09,194.25,4999.0,193.6121,193.8115,193.5921,193.7517,4999.0
2023-07-05 13:10:00,194.19,194.26,194.14,194.16,3165.0,193.6918,193.7617,193.642,193.6619,3165.0
2023-07-05 13:20:00,194.26,194.59,194.26,194.59,5020.0,193.7617,194.0908,193.7617,194.0908,5020.0
2023-07-05 13:30:00,194.62,194.62,194.36,194.37,2562.0,194.1207,194.1207,193.8614,193.8714,2562.0
2023-07-05 13:40:00,194.39,194.7,194.39,194.7,3713.0,193.8913,194.2005,193.8913,194.2005,3713.0
2023-07-05 13:50:00,194.71,194.88,194.56,194.75,17714.0,194.2105,194.3801,194.0609,194.2504,17714.0
2023-07-05 14:00:00,194.73,194.93,194.72,194.78,4712.0,194.2305,194.4299,194.2205,194.2803,4712.0
2023-07-05 14:10:00,194.68,194.68,194.19,194.21,5613.0,194.1806,194.1806,193.6918,193.7118,5613.0
2023-07-05 14:20:00,194.21,194.55,194.0,194.55,31247.0,193.7118,194.0509,193.5023,194.0509,31247.0
2023-07-05 14:30:00,194.55,194.77,194.45,194.77,1653.0,194.0509,194.2704,193.9512,194.2704,1653.0
2023-07-05 14:40:00,194.79,194.96,194.66,194.94,2818.0,194.2903,194.4599,194.1606,194.4399,2818.0
2023-07-05 14:50:00,195.0,195.12,194.95,195.0,2668.0,194.4998,194.6195,194.4499,194.4998,2668.0
2023-07-05 15:00:00,195.09,195.09,194.93,195.0,3217.0,194.5895,194.5895,194.4299,194.4998,3217.0
2023-07-05 15:10:00,195.05,195.18,195.05,195.18,1460.0,194.5496,194.6793,194.5496,194.6793,1460.0
2023-07-05 15:20:00,195.23,195.46,195.12,195.46,3633.0,194.7292,194.9586,194.6195,194.9586,3633.0
2023-07-05 15:30:00,195.47,195.51,195.29,195.38,5771.0,194.9686,195.0085,194.789,194.8788,5771.0
2023-07-05 15:40:00,195.39,195.39,194.96,195.02,8093.0,194.8888,194.8888,194.4599,194.5197,8093.0
2023-07-05 15:50:00,194.98,195.31,194.9,195.15,27708.0,194.4798,194.809,194.4,194.6494,27708.0
2023-07-06 09:30:00,194.04,195.52,193.6,195.19,16789.0,193.5422,195.0184,193.1034,194.6893,16789.0
2023-07-06 09:40:00,195.21,195.21,193.99,194.67,1979.0,194.7092,194.7092,193.4924,194.1706,1979.0
2023-07-06 09:50:00,194.5,194.82,194.43,194.61,3095.0,194.0011,194.3202,193.9312,194.1108,3095.0
2023-07-06 10:00:00,194.6,194.6,193.89,194.0,7145.0,194.1008,194.1008,193.3926,193.5023,7145.0
2023-07-06 10:10:00,194.0,194.23,193.85,193.88,11709.0,193.5023,193.7317,193.3527,193.3826,11709.0
2023-07-06 10:20:00,193.94,193.96,193.59,193.68,7942.0,193.4425,193.4624,193.0934,193.1832,7942.0
2023-07-06 10:30:00,193.77,194.2,193.69,193.97,18843.0,193.2729,193.7018,193.1931,193.4724,18843.0
2023-07-06 10:40:00,194.0,194.24,193.77,193.9,17978.0,193.5023,193.7417,193.2729,193.4026,17978.0
2023-07-06 10:50:00,193.91,193.91,192.53,192.53,7380.0,193.4126,193.4126,192.0361,192.0361,7380.0
2023-07-06 11:00:00,192.56,192.97,192.54,192.86,6392.0,192.066,192.475,192.0461,192.3653,6392.0
2023-07-06 11:10:00,192.99,192.99,192.58,192.8,5646.0,192.4949,192.4949,192.086,192.3054,5646.0
2023-07-06 11:20:00,192.72,192.75,192.0,192.44,11258.0,192.2256,192.2555,191.5075,191.9463,11258.0
2023-07-06 11:30:00,192.52,193.01,192.43,193.0,3796.0,192.0261,192.5149,191.9364,192.5049,3796.0
2023-07-06 11:40:00,193.04,193.16,192.77,192.97,4858.0,192.5448,192.6645,192.2755,192.475,4858.0
2023-07-06 11:50:00,192.88,192.99,192.8,192.94,2341.0,192.3852,192.4949,192.3054,192.4451,2341.0
2023-07-06 12:00:00,192.9,192.93,192.71,192.82,2074.0,192.4052,192.4351,192.2156,192.3254,2074.0
2023-07-06 12:10:00,192.74,192.75,192.25,192.5,7445.0,192.2456,192.2555,191.7568,192.0062,7445.0
2023-07-06 12:20:00,192.61,192.72,192.44,192.72,3398.0,192.1159,192.2256,191.9463,192.2256,3398.0
2023-07-06 12:30:00,192.81,193.0,192.67,192.84,6848.0,192.3154,192.5049,192.1757,192.3453,6848.0
2023-07-06 12:40:00,192.8,192.85,192.68,192.83,900.0,192.3054,192.3553,192.1857,192.3353,900.0
2023-07-06 12:50:00,192.94,193.11,192.93,193.11,1038.0,192.4451,192.6146,192.4351,192.6146,1038.0
2023-07-06 13:00:00,193.01,193.1,192.91,192.91,2912.0,192.5149,192.6046,192.4151,192.4151,2912.0
2023-07-06 13:10:00,192.96,192.99,192.83,192.92,5118.0,192.465,192.4949,192.3353,192.4251,5118.0
2023-07-06 13:20:00,192.96,193.17,192.85,192.9,3594.0,192.465,192.6745,192.3553,192.4052,3594.0
2023-07-06 13:30:00,192.78,192.81,192.52,192.79,4073.0,192.2855,192.3154,192.0261,192.2954,4073.0
2023-07-06 13:40:00,192.81,192.9,192.48,192.58,2438.0,192.3154,192.4052,191.9862,192.086,2438.0
2023-07-06 13:50:00,192.57,192.66,192.43,192.44,3695.0,192.076,192.1658,191.9364,191.9463,3695.0
2023-07-06 14:00:00,192.34,192.48,192.34,192.37,2620.0,191.8466,191.9862,191.8466,191.8765,2620.0
2023-07-06 14:10:00,192.33,192.4,192.27,192.32,2675.0,191.8366,191.9064,191.7768,191.8266,2675.0
2023-07-06 14:20:00,192.37,192.4,192.15,192.22,8075.0,191.8765,191.9064,191.6571,191.7269,8075.0
2023-07-06 14:30:00,192.23,192.67,192.23,192.44,9894.0,191.7369,192.1757,191.7369,191.9463,9894.0
2023-07-06 14:40:00,192.48,192.57,192.29,192.43,7854.0,191.9862,192.076,191.7967,191.9364,7854.0
2023-07-06 14:50:00,192.47,192.52,192.22,192.4,15380.0,191.9763,192.0261,191.7269,191.9064,15380.0
2023-07-06 15:00:00,192.38,192.42,192.18,192.2,11888.0,191.8865,191.9264,191.687,191.707,11888.0
2023-07-06 15:10:00,192.21,192.29,192.07,192.21,22683.0,191.7169,191.7967,191.5773,191.7169,22683.0
2023-07-06 15:20:00,192.23,192.4,192.2,192.28,8593.0,191.7369,191.9064,191.707,191.7867,8593.0
2023-07-06 15:30:00,192.28,192.47,192.1,192.11,14210.0,191.7867,191.9763,191.6072,191.6172,14210.0
2023-07-06 15:40:00,192.11,192.54,192.11,192.54,16498.0,191.6172,192.0461,191.6172,192.0461,16498.0
2023-07-06 15:50:00,192.61,192.83,192.4,192.53,43511.0,192.1159,192.3353,191.9064,192.0361,43511.0
2023-07-07 09:30:00,192.32,193.95,192.26,193.6,16563.0,191.8266,193.4525,191.7668,193.1034,16563.0
2023-07-07 09:40:00,193.59,193.79,193.01,193.75,13540.0,193.0934,193.2929,192.5149,193.253,13540.0
2023-07-07 09:50:00,193.83,194.02,193.37,193.51,3840.0,193.3328,193.5223,192.8739,193.0136,3840.0
2023-07-07 10:00:00,193.56,193.94,193.42,193.59,4383.0,193.0635,193.4425,192.9238,193.0934,4383.0
2023-07-07 10:10:00,193.53,193.95,193.52,193.95,7923.0,193.0335,193.4525,193.0236,193.4525,7923.0
2023-07-07 10:20:00,193.98,194.02,193.52,193.93,4776.0,193.4824,193.5223,193.0236,193.4325,4776.0
2023-07-07 10:30:00,193.84,193.9,193.62,193.83,5276.0,193.3427,193.4026,193.1233,193.3328,5276.0
2023-07-07 10:40:00,193.9,194.17,193.88,193.88,3840.0,193.4026,193.6719,193.3826,193.3826,3840.0
2023-07-07 10:50:00,193.88,194.34,193.74,194.16,14827.0,193.3826,193.8415,193.243,193.6619,14827.0
2023-07-07 11:00:00,194.24,194.38,193.99,193.99,3227.0,193.7417,193.8814,193.4924,193.4924,3227.0
2023-07-07 11:10:00,193.93,194.17,193.92,194.1,4001.0,193.4325,193.6719,193.4225,193.6021,4001.0
2023-07-07 11:20:00,193.97,194.3,193.97,194.21,5211.0,193.4724,193.8016,193.4724,193.7118,5211.0
2023-07-07 11:30:00,194.21,194.59,194.15,194.31,3574.0,193.7118,194.0908,193.6519,193.8115,3574.0
2023-07-07 11:40:00,194.29,194.29,193.92,194.04,3748.0,193.7916,193.7916,193.4225,193.5422,3748.0
2023-07-07 11:50:00,193.92,194.01,193.69,194.01,4889.0,193.4225,193.5123,193.1931,193.5123,4889.0
2023-07-07 12:00:00,193.89,193.89,193.55,193.55,2277.0,193.3926,193.3926,193.0535,193.0535,2277.0
2023-07-07 12:10:00,193.68,193.89,193.59,193.89,5503.0,193.1832,193.3926,193.0934,193.3926,5503.0
2023-07-07 12:20:00,193.78,193.86,193.71,193.74,2209.0,193.2829,193.3627,193.2131,193.243,2209.0
2023-07-07 12:30:00,193.73,194.32,193.73,194.3,4418.0,193.233,193.8215,193.233,193.8016,4418.0
2023-07-07 12:40:00,194.25,194.48,194.23,194.38,6998.0,193.7517,193.9811,193.7317,193.8814,6998.0
2023-07-07 12:50:00,194.35,194.68,194.35,194.57,3311.0,193.8514,194.1806,193.8514,194.0709,3311.0
2023-07-07 13:00:00,194.66,194.74,194.54,194.54,3600.0,194.1606,194.2404,194.0409,194.0409,3600.0
2023-07-07 13:10:00,194.55,194.6,194.42,194.44,1756.0,194.0509,194.1008,193.9213,193.9412,1756.0
2023-07-07 13:20:00,194.45,194.46,194.12,194.33,5962.0,193.9512,193.9612,193.622,193.8315,5962.0
2023-07-07 13:30:00,194.25,194.59,193.99,194.59,15075.0,193.7517,194.0908,193.4924,194.0908,15075.0
2023-07-07 13:40:00,194.63,195.21,194.61,195.04,38263.0,194.1307,194.7092,194.1108,194.5397,38263.0
2023-07-07 13:50:00,195.03,195.16,194.84,195.12,7012.0,194.5297,194.6594,194.3402,194.6195,7012.0
2023-07-07 14:00:00,195.15,195.52,195.15,195.3,6980.0,194.6494,195.0184,194.6494,194.799,6980.0
2023-07-07 14:10:00,195.28,195.44,194.96,194.96,20929.0,194.779,194.9386,194.4599,194.4599,20929.0
2023-07-07 14:20:00,194.92,195.06,194.84,195.02,5110.0,194.42,194.5596,194.3402,194.5197,5110.0
2023-07-07 14:30:00,194.95,195.02,194.68,194.71,5889.0,194.4499,194.5197,194.1806,194.2105,5889.0
2023-07-07 14:40:00,194.78,194.82,194.6,194.72,5814.0,194.2803,194.3202,194.1008,194.2205,5814.0
2023-07-07 14:50:00,194.74,194.76,194.6,194.76,6512.0,194.2404,194.2604,194.1008,194.2604,6512.0
2023-07-07 15:00:00,194.76,194.77,194.45,194.54,4700.0,194.2604,194.2704,193.9512,194.0409,4700.0
2023-07-07 15:10:00,194.5,194.56,194.21,194.26,7747.0,194.0011,194.0609,193.7118,193.7617,7747.0
2023-07-07 15:20:00,194.29,194.33,194.1,194.14,8061.0,193.7916,193.8315,193.6021,193.642,8061.0
2023-07-07 15:30:00,194.09,194.21,193.87,193.88,10129.0,193.5921,193.7118,193.3727,193.3826,10129.0
2023-07-07 15:40:00,193.85,193.86,193.6,193.6,9766.0,193.3527,193.3627,193.1034,193.1034,9766.0
2023-07-07 15:50:00,193.63,193.75,193.41,193.58,28920.0,193.1333,193.253,192.9138,193.0834,28920.0
2023-07-10 09:30:00,195.32,198.99,194.86,196.91,59736.0,194.8189,198.4795,194.3601,196.4049,59736.0
2023-07-10 09:40:00,196.87,198.01,196.67,197.64,11526.0,196.365,197.502,196.1655,197.133,11526.0
2023-07-10 09:50:00,197.65,198.67,197.35,198.67,26023.0,197.143,198.1604,196.8437,198.1604,26023.0
2023-07-10 10:00:00,198.45,199.07,197.68,197.88,23186.0,197.9409,198.5593,197.1729,197.3724,23186.0
2023-07-10 10:10:00,197.66,198.43,197.33,198.06,10034.0,197.1529,197.921,196.8238,197.5519,10034.0
2023-07-10 10:20:00,197.96,198.38,197.95,198.08,6323.0,197.4522,197.8711,197.4422,197.5719,6323.0
2023-07-10 10:30:00,197.98,198.27,197.83,197.96,19908.0,197.4721,197.7614,197.3225,197.4522,19908.0
2023-07-10 10:40:00,197.96,198.19,197.81,197.81,8853.0,197.4522,197.6816,197.3026,197.3026,8853.0
2023-07-10 10:50:00,197.78,197.93,197.56,197.79,6031.0,197.2726,197.4223,197.0532,197.2826,6031.0
2023-07-10 11:00:00,197.92,198.05,197.52,197.7,8504.0,197.4123,197.5419,197.0133,197.1928,8504.0
2023-07-10 11:10:00,197.78,197.81,197.58,197.61,3404.0,197.2726,197.3026,197.0731,197.1031,3404.0
2023-07-10 11:20:00,197.63,198.05,197.63,197.94,12356.0,197.123,197.5419,197.123,197.4322,12356.0
2023-07-10 11:30:00,197.93,198.17,197.84,198.03,10584.0,197.4223,197.6616,197.3325,197.522,10584.0
2023-07-10 11:40:00,198.03,198.28,197.93,198.2,10082.0,197.522,197.7714,197.4223,197.6916,10082.0
2023-07-10 11:50:00,198.18,198.83,198.17,198.72,7888.0,197.6716,198.3199,197.6616,198.2102,7888.0
2023-07-10 12:00:00,198.77,199.24,198.66,199.08,8782.0,198.2601,198.7289,198.1504,198.5693,8782.0
2023-07-10 12:10:00,199.05,199.42,198.97,198.97,18413.0,198.5394,198.9084,198.4596,198.4596,18413.0
2023-07-10 12:20:00,198.91,199.39,198.91,199.25,9165.0,198.3997,198.8785,198.3997,198.7389,9165.0
2023-07-10 12:30:00,199.23,199.63,199.22,199.6,8091.0,198.7189,199.1179,198.7089,199.088,8091.0
2023-07-10 12:40:00,199.63,200.24,199.5,200.24,14875.0,199.1179,199.7263,198.9882,199.7263,14875.0
2023-07-10 12:50:00,200.17,200.46,200.03,200.27,9454.0,199.6565,199.9458,199.5169,199.7562,9454.0
2023-07-10 13:00:00,200.34,200.61,200.13,200.19,14520.0,199.8261,200.0954,199.6166,199.6765,14520.0
2023-07-10 13:10:00,200.24,200.46,199.94,200.05,16384.0,199.7263,199.9458,199.4271,199.5368,16384.0
2023-07-10 13:20:00,200.12,200.2,199.63,199.81,6862.0,199.6066,199.6864,199.1179,199.2974,6862.0
2023-07-10 13:30:00,199.81,200.04,199.79,199.86,5554.0,199.2974,199.5268,199.2775,199.3473,5554.0
2023-07-10 13:40:00,199.88,199.95,199.7,199.73,6418.0,199.3672,199.4371,199.1877,199.2176,6418.0
2023-07-10 13:50:00,199.75,199.83,199.61,199.66,3321.0,199.2376,199.3174,199.0979,199.1478,3321.0
2023-07-10 14:00:00,199.69,199.69,199.46,199.52,5571.0,199.1777,199.1777,198.9483,199.0082,5571.0
2023-07-10 14:10:00,199.52,200.02,199.51,199.89,10414.0,199.0082,199.5069,198.9982,199.3772,10414.0
2023-07-10 14:20:00,199.82,200.02,199.68,200.01,6535.0,199.3074,199.5069,199.1678,199.4969,6535.0
2023-07-10 14:30:00,200.04,200.06,199.93,200.0,4940.0,199.5268,199.5468,199.4171,199.4869,4940.0
2023-07-10 14:40:00,200.0,200.04,199.55,199.69,8839.0,199.4869,199.5268,199.0381,199.1777,8839.0
2023-07-10 14:50:00,199.74,200.01,199.6,199.6,14621.0,199.2276,199.4969,199.088,199.088,14621.0
2023-07-10 15:00:00,199.67,199.69,199.33,199.38,25963.0,199.1578,199.1777,198.8187,198.8685,25963.0
2023-07-10 15:10:00,199.34,199.59,199.2,199.43,14673.0,198.8286,199.078,198.689,198.9184,14673.0
2023-07-10 15:20:00,199.48,199.51,199.17,199.28,16709.0,198.9683,198.9982,198.6591,198.7688,16709.0
2023-07-10 15:30:00,199.24,199.35,198.94,199.22,34547.0,198.7289,198.8386,198.4297,198.7089,34547.0
2023-07-10 15:40:00,199.25,199.31,199.05,199.2,31598.0,198.7389,198.7987,198.5394,198.689,31598.0
2023-07-10 15:50:00,199.2,199.84,199.14,199.79,66080.0,198.689,199.3274,198.6291,199.2775,66080.0
2023-07-11 09:30:00,199.51,199.73,198.84,199.05,22027.0,198.9982,199.2176,198.3299,198.5394,22027.0
2023-07-11 09:40:00,199.13,200.1,198.99,200.1,20277.0,198.6192,199.5867,198.4795,199.5867,20277.0
2023-07-11 09:50:00,199.98,200.49,199.29,200.49,10152.0,199.467,199.9757,198.7788,199.9757,10152.0
2023-07-11 10:00:00,200.39,200.39,199.57,199.59,4760.0,199.8759,199.8759,199.058,199.078,4760.0
2023-07-11 10:10:00,199.59,199.82,199.01,199.1,10571.0,199.078,199.3074,198.4995,198.5892,10571.0
2023-07-11 10:20:00,199.12,199.49,199.05,199.38,5329.0,198.6092,198.9782,198.5394,198.8685,5329.0
2023-07-11 10:30:00,199.38,199.43,198.91,199.09,13552.0,198.8685,198.9184,198.3997,198.5793,13552.0
2023-07-11 10:40:00,199.05,199.24,198.95,199.02,10309.0,198.5394,198.7289,198.4396,198.5095,10309.0
2023-07-11 10:50:00,199.02,199.05,198.71,199.04,12336.0,198.5095,198.5394,198.2003,198.5294,12336.0
2023-07-11 11:00:00,199.13,199.48,199.13,199.44,5550.0,198.6192,198.9683,198.6192,198.9284,5550.0
2023-07-11 11:10:00,199.52,199.98,199.41,199.94,5454.0,199.0082,199.467,198.8985,199.4271,5454.0
2023-07-11 11:20:00,200.0,200.02,199.43,199.44,11205.0,199.4869,199.5069,198.9184,198.9284,11205.0
2023-07-11 11:30:00,199.42,200.0,199.35,199.98,7148.0,198.9084,199.4869,198.8386,199.467,7148.0
2023-07-11 11:40:00,199.98,200.04,199.75,199.8,13615.0,199.467,199.5268,199.2376,199.2875,13615.0
2023-07-11 11:50:00,199.75,200.06,199.74,199.8,25782.0,199.2376,199.5468,199.2276,199.2875,25782.0
2023-07-11 12:00:00,199.91,200.06,199.6,199.66,7953.0,199.3972,199.5468,199.088,199.1478,7953.0
2023-07-11 12:10:00,199.66,199.8,199.59,199.72,4311.0,199.1478,199.2875,199.078,199.2077,4311.0
2023-07-11 12:20:00,199.73,199.73,199.37,199.44,8372.0,199.2176,199.2176,198.8586,198.9284,8372.0
2023-07-11 12:30:00,199.48,199.59,199.45,199.52,2368.0,198.9683,199.078,198.9384,199.0082,2368.0
2023-07-11 12:40:00,199.46,199.55,199.44,199.44,4654.0,198.9483,199.0381,198.9284,198.9284,4654.0
2023-07-11 12:50:00,199.48,199.94,199.44,199.8,9122.0,198.9683,199.4271,198.9284,199.2875,9122.0
2023-07-11 13:00:00,199.93,199.98,199.62,199.63,4826.0,199.4171,199.467,199.1079,199.1179,4826.0
2023-07-11 13:10:00,199.56,199.56,199.25,199.32,5228.0,199.0481,199.0481,198.7389,198.8087,5228.0
2023-07-11 13:20:00,199.27,199.35,199.15,199.31,5604.0,198.7588,198.8386,198.6391,198.7987,5604.0
2023-07-11 13:30:00,199.33,199.79,199.28,199.79,4020.0,198.8187,199.2775,198.7688,199.2775,4020.0
2023-07-11 13:40:00,199.81,200.2,199.73,199.83,15250.0,199.2974,199.6864,199.2176,199.3174,15250.0
2023-07-11 13:50:00,199.83,199.91,199.48,199.54,7360.0,199.3174,199.3972,198.9683,199.0281,7360.0
2023-07-11 14:00:00,199.49,199.68,199.41,199.68,6791.0,198.9782,199.1678,198.8985,199.1678,6791.0
2023-07-11 14:10:00,199.61,199.61,199.48,199.53,3950.0,199.0979,199.0979,198.9683,199.0181,3950.0
2023-07-11 14:20:00,199.48,199.63,199.37,199.62,6579.0,198.9683,199.1179,198.8586,199.1079,6579.0
2023-07-11 14:30:00,199.53,199.65,199.06,199.1,7408.0,199.0181,199.1378,198.5494,198.5892,7408.0
2023-07-11 14:40:00,199.11,199.12,198.66,198.88,9215.0,198.5992,198.6092,198.1504,198.3698,9215.0
2023-07-11 14:50:00,198.84,199.2,198.76,199.12,8564.0,198.3299,198.689,198.2501,198.6092,8564.0
2023-07-11 15:00:00,199.18,199.24,198.96,199.18,9517.0,198.669,198.7289,198.4496,198.669,9517.0
2023-07-11 15:10:00,199.26,199.27,199.09,199.26,7605.0,198.7488,198.7588,198.5793,198.7488,7605.0
2023-07-11 15:20:00,199.26,199.53,199.21,199.5,10397.0,198.7488,199.0181,198.699,198.9882,10397.0
2023-07-11 15:30:00,199.51,199.91,199.46,199.88,17207.0,198.9982,199.3972,198.9483,199.3672,17207.0
2023-07-11 15:40:00,199.81,200.07,199.81,199.99,29345.0,199.2974,199.5568,199.2974,199.477,29345.0
2023-07-11 15:50:00,200.03,200.09,199.78,199.92,65952.0,199.5169,199.5767,199.2675,199.4071,65952.0
2023-07-12 09:30:00,201.0,202.49,199.67,199.67,24263.0,200.4844,201.9706,199.1578,199.1578,24263.0
2023-07-12 09:40:00,199.66,200.2,199.11,199.71,14518.0,199.1478,199.6864,198.5992,199.1977,14518.0
2023-07-12 09:50:00,199.79,200.45,199.32,200.44,11875.0,199.2775,199.9358,198.8087,199.9258,11875.0
2023-07-12 10:00:00,200.15,200.33,199.84,200.13,8774.0,199.6366,199.8161,199.3274,199.6166,8774.0
2023-07-12 10:10:00,200.12,200.48,199.73,199.91,18480.0,199.6066,199.9657,199.2176,199.3972,18480.0
2023-07-12 10:20:00,199.91,200.2,199.47,200.06,16952.0,199.3972,199.6864,198.9583,199.5468,16952.0
2023-07-12 10:30:00,200.0,200.64,200.0,200.43,12030.0,199.4869,200.1253,199.4869,199.9158,12030.0
2023-07-12 10:40:00,200.37,200.67,199.99,200.11,7957.0,199.856,200.1552,199.477,199.5967,7957.0
2023-07-12 10:50:00,200.12,200.31,199.75,199.91,6804.0,199.6066,199.7961,199.2376,199.3972,6804.0
2023-07-12 11:00:00,199.92,199.93,198.93,198.93,13246.0,199.4071,199.4171,198.4197,198.4197,13246.0
2023-07-12 11:10:00,199.01,199.46,198.84,199.03,30801.0,198.4995,198.9483,198.3299,198.5194,30801.0
2023-07-12 11:20:00,199.02,199.17,198.8,199.09,8910.0,198.5095,198.6591,198.29,198.5793,8910.0
2023-07-12 11:30:00,199.08,199.24,198.92,198.92,3686.0,198.5693,198.7289,198.4097,198.4097,3686.0
2023-07-12 11:40:00,198.69,199.08,198.37,199.08,6853.0,198.1803,198.5693,197.8611,198.5693,6853.0
2023-07-12 11:50:00,199.08,199.57,199.07,199.41,5613.0,198.5693,199.058,198.5593,198.8985,5613.0
2023-07-12 12:00:00,199.37,199.37,198.73,198.73,4346.0,198.8586,198.8586,198.2202,198.2202,4346.0
2023-07-12 12:10:00,198.64,198.96,198.64,198.8,4692.0,198.1304,198.4496,198.1304,198.29,4692.0
2023-07-12 12:20:00,198.59,198.73,198.37,198.45,2300.0,198.0806,198.2202,197.8611,197.9409,2300.0
2023-07-12 12:30:00,198.69,199.0,198.64,199.0,2944.0,198.1803,198.4895,198.1304,198.4895,2944.0
2023-07-12 12:40:00,199.05,199.18,198.96,199.18,4342.0,198.5394,198.669,198.4496,198.669,4342.0
2023-07-12 12:50:00,199.13,199.13,198.97,199.07,2479.0,198.6192,198.6192,198.4596,198.5593,2479.0
2023-07-12 13:00:00,199.14,199.47,199.13,199.47,3446.0,198.6291,198.9583,198.6192,198.9583,3446.0
2023-07-12 13:10:00,199.34,199.42,199.2,199.25,3016.0,198.8286,198.9084,198.689,198.7389,3016.0
2023-07-12 13:20:00,199.21,199.43,199.12,199.18,4002.0,198.699,198.9184,198.6092,198.669,4002.0
2023-07-12 13:30:00,199.27,199.48,199.17,199.45,4852.0,198.7588,198.9683,198.6591,198.9384,4852.0
2023-07-12 13:40:00,199.54,199.6,199.31,199.35,2767.0,199.0281,199.088,198.7987,198.8386,2767.0
2023-07-12 13:50:00,199.25,199.47,199.25,199.26,3475.0,198.7389,198.9583,198.7389,198.7488,3475.0
2023-07-12 14:00:00,199.41,199.53,199.21,199.53,1800.0,198.8985,199.0181,198.699,199.0181,1800.0
2023-07-12 14:10:00,199.46,199.68,199.42,199.47,3321.0,198.9483,199.1678,198.9084,198.9583,3321.0
2023-07-12 14:20:00,199.49,199.63,199.35,199.5,3553.0,198.9782,199.1179,198.8386,198.9882,3553.0
2023-07-12 14:30:00,199.53,199.59,199.41,199.45,4646.0,199.0181,199.078,198.8985,198.9384,4646.0
2023-07-12 14:40:00,199.42,199.5,199.09,199.09,11210.0,198.9084,198.9882,198.5793,198.5793,11210.0
2023-07-12 14:50:00,199.15,199.16,198.78,198.79,10233.0,198.6391,198.6491,198.2701,198.28,10233.0
2023-07-12 15:00:00,198.79,198.98,198.66,198.83,2833.0,198.28,198.4696,198.1504,198.3199,2833.0
2023-07-12 15:10:00,198.83,198.99,198.78,198.8,4531.0,198.3199,198.4795,198.2701,198.29,4531.0
2023-07-12 15:20:00,198.73,198.77,198.38,198.57,5004.0,198.2202,198.2601,197.8711,198.0606,5004.0
2023-07-12 15:30:00,198.67,198.98,198.61,198.93,9395.0,198.1604,198.4696,198.1005,198.4197,9395.0
2023-07-12 15:40:00,198.9,199.02,198.67,198.69,14437.0,198.3898,198.5095,198.1604,198.1803,14437.0
2023-07-12 15:50:00,198.44,198.71,198.24,198.43,36902.0,197.9309,198.2003,197.7315,197.921,36902.0
2023-07-13 09:30:00,198.49,199.32,197.7,197.86,23463.0,197.9808,198.8087,197.1928,197.3524,23463.0
2023-07-13 09:40:00,197.86,198.47,197.68,198.16,22915.0,197.3524,197.9609,197.1729,197.6517,22915.0
2023-07-13 09:50:00,198.09,198.42,197.99,198.13,11730.0,197.5818,197.911,197.4821,197.6217,11730.0
2023-07-13 10:00:00,198.08,198.34,197.91,198.0,12653.0,197.5719,197.8312,197.4023,197.4921,12653.0
2023-07-13 10:10:00,197.98,198.85,197.86,198.33,5020.0,197.4721,198.3399,197.3524,197.8212,5020.0
2023-07-13 10:20:00,198.31,198.5,197.99,198.34,4606.0,197.8013,197.9908,197.4821,197.8312,4606.0
2023-07-13 10:30:00,198.28,198.37,197.8,197.83,18903.0,197.7714,197.8611,197.2926,197.3225,18903.0
2023-07-13 10:40:00,197.79,197.87,196.78,196.78,17654.0,197.2826,197.3624,196.2752,196.2752,17654.0
2023-07-13 10:50:00,196.9,197.72,196.76,197.58,6615.0,196.3949,197.2128,196.2553,197.0731,6615.0
2023-07-13 11:00:00,197.59,197.76,197.51,197.52,3485.0,197.0831,197.2527,197.0033,197.0133,3485.0
2023-07-13 11:10:00,197.71,197.72,197.26,197.43,5148.0,197.2028,197.2128,196.754,196.9235,5148.0
2023-07-13 11:20:00,197.38,197.42,197.21,197.21,7564.0,196.8737,196.9136,196.7041,196.7041,7564.0
2023-07-13 11:30:00,197.28,197.5,197.24,197.38,8142.0,196.7739,196.9934,196.734,196.8737,8142.0
2023-07-13 11:40:00,197.39,197.52,197.34,197.37,6262.0,196.8836,197.0133,196.8338,196.8637,6262.0
2023-07-13 11:50:00,197.37,197.8,197.31,197.8,1559.0,196.8637,197.2926,196.8038,197.2926,1559.0
2023-07-13 12:00:00,197.8,197.96,197.8,197.91,1627.0,197.2926,197.4522,197.2926,197.4023,1627.0
2023-07-13 12:10:00,197.87,197.93,197.69,197.93,3323.0,197.3624,197.4223,197.1829,197.4223,3323.0
2023-07-13 12:20:00,198.0,198.11,197.98,198.04,751.0,197.4921,197.6018,197.4721,197.532,751.0
2023-07-13 12:30:00,198.03,198.27,198.0,198.08,4983.0,197.522,197.7614,197.4921,197.5719,4983.0
2023-07-13 12:40:00,198.11,198.36,198.11,198.35,1546.0,197.6018,197.8511,197.6018,197.8412,1546.0
2023-07-13 12:50:00,198.35,198.35,197.99,198.26,2872.0,197.8412,197.8412,197.4821,197.7514,2872.0
2023-07-13 13:00:00,198.24,198.24,197.88,197.88,900.0,197.7315,197.7315,197.3724,197.3724,900.0
2023-07-13 13:10:00,197.93,198.69,197.93,198.58,4645.0,197.4223,198.1803,197.4223,198.0706,4645.0
2023-07-13 13:20:00,198.66,198.7,198.61,198.69,1007.0,198.1504,198.1903,198.1005,198.1803,1007.0
2023-07-13 13:30:00,198.76,198.85,198.53,198.78,3534.0,198.2501,198.3399,198.0207,198.2701,3534.0
2023-07-13 13:40:00,198.83,198.96,198.81,198.88,1724.0,198.3199,198.4496,198.3,198.3698,1724.0
2023-07-13 13:50:00,198.86,198.86,198.73,198.75,1932.0,198.3499,198.3499,198.2202,198.2401,1932.0
2023-07-13 14:00:00,198.77,198.83,198.68,198.82,1991.0,198.2601,198.3199,198.1703,198.31,1991.0
2023-07-13 14:10:00,198.78,198.83,198.59,198.63,5118.0,198.2701,198.3199,198.0806,198.1205,5118.0
2023-07-13 14:20:00,198.63,198.67,198.37,198.46,2569.0,198.1205,198.1604,197.8611,197.9509,2569.0
2023-07-13 14:30:00,198.46,198.62,198.46,198.53,2754.0,197.9509,198.1105,197.9509,198.0207,2754.0
2023-07-13 14:40:00,198.46,198.53,198.39,198.49,1570.0,197.9509,198.0207,197.8811,197.9808,1570.0
2023-07-13 14:50:00,198.53,198.64,198.46,198.63,3583.0,198.0207,198.1304,197.9509,198.1205,3583.0
2023-07-13 15:00:00,198.63,198.64,198.5,198.5,4971.0,198.1205,198.1304,197.9908,197.9908,4971.0
2023-07-13 15:10:00,198.43,198.61,198.29,198.35,3633.0,197.921,198.1005,197.7813,197.8412,3633.0
2023-07-13 15:20:00,198.38,198.48,198.32,198.43,4203.0,197.8711,197.9708,197.8113,197.921,4203.0
2023-07-13 15:30:00,198.41,198.52,198.33,198.45,9509.0,197.901,198.0107,197.8212,197.9409,9509.0
2023-07-13 15:40:00,198.41,198.66,198.38,198.52,15485.0,197.901,198.1504,197.8711,198.0107,15485.0
2023-07-13 15:50:00,198.55,198.67,198.23,198.28,39651.0,198.0407,198.1604,197.7215,197.7714,39651.0
2023-07-14 09:30:00,198.6,198.6,197.79,198.0,7597.0,198.0905,198.0905,197.2826,197.4921,7597.0
2023-07-14 09:40:00,197.84,197.84,197.3,197.5,920.0,197.3325,197.3325,196.7939,196.9934,920.0
2023-07-14 09:50:00,197.65,197.9,197.3,197.75,1808.0,197.143,197.3923,196.7939,197.2427,1808.0
2023-07-14 10:00:00,197.86,197.86,197.28,197.34,4940.0,197.3524,197.3524,196.7739,196.8338,4940.0
2023-07-14 10:10:00,197.38,197.38,196.78,197.05,5067.0,196.8737,196.8737,196.2752,196.5445,5067.0
2023-07-14 10:20:00,196.92,197.19,196.55,196.55,3926.0,196.4148,196.6841,196.0458,196.0458,3926.0
2023-07-14 10:30:00,196.71,196.71,196.22,196.41,12388.0,196.2054,196.2054,195.7166,195.9062,12388.0
2023-07-14 10:40:00,196.42,196.56,195.93,196.33,14297.0,195.9161,196.0558,195.4274,195.8264,14297.0
2023-07-14 10:50:00,196.24,196.67,196.24,196.44,6535.0,195.7366,196.1655,195.7366,195.9361,6535.0
2023-07-14 11:00:00,196.41,196.44,195.75,195.9,12129.0,195.9062,195.9361,195.2478,195.3975,12129.0
2023-07-14 11:10:00,195.91,195.92,195.5,195.71,7162.0,195.4074,195.4174,194.9985,195.2079,7162.0
2023-07-14 11:20:00,195.71,195.9,195.61,195.63,11896.0,195.2079,195.3975,195.1082,195.1282,11896.0
2023-07-14 11:30:00,195.68,195.97,195.66,195.71,14051.0,195.178,195.4673,195.1581,195.2079,14051.0
2023-07-14 11:40:00,195.65,195.65,195.07,195.41,10760.0,195.1481,195.1481,194.5696,194.9087,10760.0
2023-07-14 11:50:00,195.46,195.46,195.11,195.42,3917.0,194.9586,194.9586,194.6095,194.9187,3917.0
2023-07-14 12:00:00,195.48,195.48,195.11,195.11,3900.0,194.9785,194.9785,194.6095,194.6095,3900.0
2023-07-14 12:10:00,195.1,195.1,194.71,194.71,13364.0,194.5995,194.5995,194.2105,194.2105,13364.0
2023-07-14 12:20:00,194.85,194.94,194.63,194.83,11828.0,194.3502,194.4399,194.1307,194.3302,11828.0
2023-07-14 12:30:00,194.87,195.15,194.83,194.84,9765.0,194.3701,194.6494,194.3302,194.3402,9765.0
2023-07-14 12:40:00,194.89,195.51,194.83,195.51,8808.0,194.39,195.0085,194.3302,195.0085,8808.0
2023-07-14 12:50:00,195.52,195.61,195.34,195.4,8343.0,195.0184,195.1082,194.8389,194.8987,8343.0
2023-07-14 13:00:00,195.46,195.48,195.26,195.38,4492.0,194.9586,194.9785,194.7591,194.8788,4492.0
2023-07-14 13:10:00,195.38,195.5,195.37,195.37,2943.0,194.8788,194.9985,194.8688,194.8688,2943.0
2023-07-14 13:20:00,195.46,195.51,195.31,195.43,3399.0,194.9586,195.0085,194.809,194.9287,3399.0
2023-07-14 13:30:00,195.49,195.73,195.49,195.7,3540.0,194.9885,195.2279,194.9885,195.198,3540.0
2023-07-14 13:40:00,195.69,195.74,195.59,195.66,6298.0,195.188,195.2379,195.0883,195.1581,6298.0
2023-07-14 13:50:00,195.63,195.65,195.55,195.56,3723.0,195.1282,195.1481,195.0484,195.0583,3723.0
2023-07-14 14:00:00,195.56,195.6,195.36,195.52,5717.0,195.0583,195.0982,194.8588,195.0184,5717.0
2023-07-14 14:10:00,195.54,195.66,195.48,195.65,2821.0,195.0384,195.1581,194.9785,195.1481,2821.0
2023-07-14 14:20:00,195.64,195.67,195.53,195.57,2700.0,195.1381,195.168,195.0284,195.0683,2700.0
2023-07-14 14:30:00,195.63,195.68,195.48,195.67,11206.0,195.1282,195.178,194.9785,195.168,11206.0
2023-07-14 14:40:00,195.62,195.69,195.3,195.35,5576.0,195.1182,195.188,194.799,194.8489,5576.0
2023-07-14 14:50:00,195.42,195.46,195.18,195.18,4791.0,194.9187,194.9586,194.6793,194.6793,4791.0
2023-07-14 15:00:00,195.2,195.31,195.05,195.31,10190.0,194.6993,194.809,194.5496,194.809,10190.0
2023-07-14 15:10:00,195.31,195.61,195.16,195.56,6050.0,194.809,195.1082,194.6594,195.0583,6050.0
2023-07-14 15:20:00,195.53,195.72,195.5,195.63,6649.0,195.0284,195.2179,194.9985,195.1282,6649.0
2023-07-14 15:30:00,195.65,195.93,195.65,195.93,10230.0,195.1481,195.4274,195.1481,195.4274,10230.0
2023-07-14 15:40:00,195.93,196.01,195.83,195.88,20972.0,195.4274,195.5072,195.3276,195.3775,20972.0
2023-07-14 15:50:00,195.91,196.17,195.82,196.17,63686.0,195.4074,195.6668,195.3177,195.6668,63686.0
2023-07-17 09:30:00,196.35,197.73,195.46,197.21,14983.0,195.8463,197.2228,194.9586,196.7041,14983.0
2023-07-17 09:40:00,197.22,197.81,197.21,197.81,6161.0,196.7141,197.3026,196.7041,197.3026,6161.0
2023-07-17 09:50:00,197.95,198.24,197.65,197.73,5434.0,197.4422,197.7315,197.143,197.2228,5434.0
2023-07-17 10:00:00,197.73,197.86,197.34,197.37,4627.0,197.2228,197.3524,196.8338,196.8637,4627.0
2023-07-17 10:10:00,197.17,197.43,197.08,197.08,2715.0,196.6642,196.9235,196.5744,196.5744,2715.0
2023-07-17 10:20:00,197.07,197.47,197.01,197.31,3304.0,196.5645,196.9634,196.5046,196.8038,3304.0
2023-07-17 10:30:00,197.48,197.58,197.13,197.37,5288.0,196.9734,197.0731,196.6243,196.8637,5288.0
2023-07-17 10:40:00,197.35,197.57,197.32,197.4,4703.0,196.8437,197.0632,196.8138,196.8936,4703.0
2023-07-17 10:50:00,197.31,197.33,196.81,196.82,5371.0,196.8038,196.8238,196.3051,196.3151,5371.0
2023-07-17 11:00:00,196.87,197.09,196.87,197.06,2514.0,196.365,196.5844,196.365,196.5545,2514.0
2023-07-17 11:10:00,197.03,197.68,197.03,197.52,4021.0,196.5246,197.1729,196.5246,197.0133,4021.0
2023-07-17 11:20:00,197.51,198.17,197.3,198.17,8352.0,197.0033,197.6616,196.7939,197.6616,8352.0
2023-07-17 11:30:00,198.13,198.43,198.05,198.21,4651.0,197.6217,197.921,197.5419,197.7015,4651.0
2023-07-17 11:40:00,198.29,198.54,198.18,198.54,4973.0,197.7813,198.0307,197.6716,198.0307,4973.0
2023-07-17 11:50:00,198.45,198.56,198.26,198.54,3600.0,197.9409,198.0506,197.7514,198.0307,3600.0
2023-07-17 12:00:00,198.59,198.59,198.43,198.55,3152.0,198.0806,198.0806,197.921,198.0407,3152.0
2023-07-17 12:10:00,198.8,198.94,198.43,198.47,5257.0,198.29,198.4297,197.921,197.9609,5257.0
2023-07-17 12:20:00,198.46,198.69,198.45,198.64,1816.0,197.9509,198.1803,197.9409,198.1304,1816.0
2023-07-17 12:30:00,198.63,198.74,198.58,198.61,4903.0,198.1205,198.2302,198.0706,198.1005,4903.0
2023-07-17 12:40:00,198.54,198.88,198.54,198.88,3903.0,198.0307,198.3698,198.0307,198.3698,3903.0
2023-07-17 12:50:00,198.84,199.16,198.76,199.16,6004.0,198.3299,198.6491,198.2501,198.6491,6004.0
2023-07-17 13:00:00,199.17,199.51,199.16,199.35,9948.0,198.6591,198.9982,198.6491,198.8386,9948.0
2023-07-17 13:10:00,199.37,199.37,199.05,199.22,5530.0,198.8586,198.8586,198.5394,198.7089,5530.0
2023-07-17 13:20:00,199.17,199.4,199.16,199.2,3815.0,198.6591,198.8885,198.6491,198.689,3815.0
2023-07-17 13:30:00,199.13,199.31,199.03,199.31,5550.0,198.6192,198.7987,198.5194,198.7987,5550.0
2023-07-17 13:40:00,199.36,199.66,199.16,199.5,6427.0,198.8486,199.1478,198.6491,198.9882,6427.0
2023-07-17 13:50:00,199.41,199.41,199.1,199.15,2927.0,198.8985,198.8985,198.5892,198.6391,2927.0
2023-07-17 14:00:00,199.22,199.26,198.9,198.92,6675.0,198.7089,198.7488,198.3898,198.4097,6675.0
2023-07-17 14:10:00,198.9,199.15,198.87,199.14,6334.0,198.3898,198.6391,198.3598,198.6291,6334.0
2023-07-17 14:20:00,199.13,199.45,199.13,199.3,3228.0,198.6192,198.9384,198.6192,198.7887,3228.0
2023-07-17 14:30:00,199.33,199.43,199.27,199.28,4764.0,198.8187,198.9184,198.7588,198.7688,4764.0
2023-07-17 14:40:00,199.32,199.49,199.22,199.37,8477.0,198.8087,198.9782,198.7089,198.8586,8477.0
2023-07-17 14:50:00,199.39,199.67,199.37,199.51,8279.0,198.8785,199.1578,198.8586,198.9982,8279.0
2023-07-17 15:00:00,199.48,199.69,199.43,199.64,8147.0,198.9683,199.1777,198.9184,199.1279,8147.0
2023-07-17 15:10:00,199.66,199.95,199.56,199.82,8981.0,199.1478,199.4371,199.0481,199.3074,8981.0
2023-07-17 15:20:00,199.89,199.89,199.48,199.62,8496.0,199.3772,199.3772,198.9683,199.1079,8496.0
2023-07-17 15:30:00,199.57,199.57,199.24,199.26,9337.0,199.058,199.058,198.7289,198.7488,9337.0
2023-07-17 15:40:00,199.31,199.66,199.31,199.55,10977.0,198.7987,199.1478,198.7987,199.0381,10977.0
2023-07-17 15:50:00,199.51,199.56,199.22,199.31,35882.0,198.9982,199.0481,198.7089,198.7987,35882.0
2023-07-18 09:30:00,199.16,200.38,198.84,200.12,20353.0,198.6491,199.866,198.3299,199.6066,20353.0
2023-07-18 09:40:00,200.11,200.12,198.9,199.0,15856.0,199.5967,199.6066,198.3898,198.4895,15856.0
2023-07-18 09:50:00,198.71,199.69,198.66,199.54,14973.0,198.2003,199.1777,198.1504,199.0281,14973.0
2023-07-18 10:00:00,199.49,199.99,199.45,199.74,10853.0,198.9782,199.477,198.9384,199.2276,10853.0
2023-07-18 10:10:00,199.62,199.74,199.45,199.47,5028.0,199.1079,199.2276,198.9384,198.9583,5028.0
2023-07-18 10:20:00,199.34,199.61,199.26,199.61,8000.0,198.8286,199.0979,198.7488,199.0979,8000.0
2023-07-18 10:30:00,199.62,200.09,199.47,200.08,5859.0,199.1079,199.5767,198.9583,199.5667,5859.0
2023-07-18 10:40:00,200.07,200.29,200.0,200.26,15366.0,199.5568,199.7762,199.4869,199.7463,15366.0
2023-07-18 10:50:00,200.36,200.36,199.76,200.0,8068.0,199.846,199.846,199.2476,199.4869,8068.0
2023-07-18 11:00:00,200.04,200.1,199.8,199.8,5413.0,199.5268,199.5867,199.2875,199.2875,5413.0
2023-07-18 11:10:00,199.8,200.17,199.73,200.03,9535.0,199.2875,199.6565,199.2176,199.5169,9535.0
2023-07-18 11:20:00,200.02,200.63,200.01,200.63,21187.0,199.5069,200.1153,199.4969,200.1153,21187.0
2023-07-18 11:30:00,200.55,200.59,200.23,200.24,10604.0,200.0355,200.0754,199.7164,199.7263,10604.0
2023-07-18 11:40:00,200.3,200.41,200.14,200.36,7672.0,199.7862,199.8959,199.6266,199.846,7672.0
2023-07-18 11:50:00,200.25,200.4,200.11,200.27,3132.0,199.7363,199.8859,199.5967,199.7562,3132.0
2023-07-18 12:00:00,200.35,200.59,200.35,200.47,4247.0,199.836,200.0754,199.836,199.9557,4247.0
2023-07-18 12:10:00,200.33,200.34,199.74,199.74,4448.0,199.8161,199.8261,199.2276,199.2276,4448.0
2023-07-18 12:20:00,199.8,199.83,199.32,199.57,7638.0,199.2875,199.3174,198.8087,199.058,7638.0
2023-07-18 12:30:00,199.56,199.6,199.44,199.52,4684.0,199.0481,199.088,198.9284,199.0082,4684.0
2023-07-18 12:40:00,199.58,199.7,199.31,199.32,7808.0,199.068,199.1877,198.7987,198.8087,7808.0
2023-07-18 12:50:00,199.33,199.36,199.12,199.15,7149.0,198.8187,198.8486,198.6092,198.6391,7149.0
2023-07-18 13:00:00,199.1,199.66,199.1,199.47,7361.0,198.5892,199.1478,198.5892,198.9583,7361.0
2023-07-18 13:10:00,199.38,199.52,199.17,199.23,6894.0,198.8685,199.0082,198.6591,198.7189,6894.0
2023-07-18 13:20:00,199.24,199.31,198.91,199.04,7229.0,198.7289,198.7987,198.3997,198.5294,7229.0
2023-07-18 13:30:00,199.07,199.12,198.75,198.79,7057.0,198.5593,198.6092,198.2401,198.28,7057.0
2023-07-18 13:40:00,198.74,198.87,198.61,198.81,6773.0,198.2302,198.3598,198.1005,198.3,6773.0
2023-07-18 13:50:00,198.88,198.88,198.68,198.76,7235.0,198.3698,198.3698,198.1703,198.2501,7235.0
2023-07-18 14:00:00,198.91,198.95,198.79,198.9,6759.0,198.3997,198.4396,198.28,198.3898,6759.0
2023-07-18 14:10:00,198.91,199.14,198.87,198.92,5747.0,198.3997,198.6291,198.3598,198.4097,5747.0
2023-07-18 14:20:00,198.91,199.08,198.87,199.03,6309.0,198.3997,198.5693,198.3598,198.5194,6309.0
2023-07-18 14:30:00,199.04,199.2,198.68,198.76,9103.0,198.5294,198.689,198.1703,198.2501,9103.0
2023-07-18 14:40:00,198.77,198.86,198.6,198.74,6056.0,198.2601,198.3499,198.0905,198.2302,6056.0
2023-07-18 14:50:00,198.82,198.82,198.49,198.75,9149.0,198.31,198.31,197.9808,198.2401,9149.0
2023-07-18 15:00:00,198.86,199.22,198.72,199.18,7135.0,198.3499,198.7089,198.2102,198.669,7135.0
2023-07-18 15:10:00,199.15,199.35,199.12,199.19,10761.0,198.6391,198.8386,198.6092,198.679,10761.0
2023-07-18 15:20:00,199.21,199.69,199.19,199.3,19325.0,198.699,199.1777,198.679,198.7887,19325.0
2023-07-18 15:30:00,199.34,199.37,199.05,199.2,18973.0,198.8286,198.8586,198.5394,198.689,18973.0
2023-07-18 15:40:00,199.18,199.75,199.18,199.61,27857.0,198.669,199.2376,198.669,199.0979,27857.0
2023-07-18 15:50:00,199.61,199.81,199.46,199.66,78195.0,199.0979,199.2974,198.9483,199.1478,78195.0
2023-07-19 09:30:00,198.64,199.6,198.5,198.59,11554.0,198.1304,199.088,197.9908,198.0806,11554.0
2023-07-19 09:40:00,198.6,198.6,198.09,198.4,3531.0,198.0905,198.0905,197.5818,197.891,3531.0
2023-07-19 09:50:00,198.4,198.45,198.14,198.45,7307.0,197.891,197.9409,197.6317,197.9409,7307.0
2023-07-19 10:00:00,198.34,198.35,197.61,197.72,14340.0,197.8312,197.8412,197.1031,197.2128,14340.0
2023-07-19 10:10:00,197.7,199.17,197.65,199.17,11264.0,197.1928,198.6591,197.143,198.6591,11264.0
2023-07-19 10:20:00,199.02,199.33,198.91,199.02,4203.0,198.5095,198.8187,198.3997,198.5095,4203.0
2023-07-19 10:30:00,199.01,199.04,198.18,198.18,4323.0,198.4995,198.5294,197.6716,197.6716,4323.0
2023-07-19 10:40:00,198.18,198.52,197.85,197.85,7926.0,197.6716,198.0107,197.3425,197.3425,7926.0
2023-07-19 10:50:00,198.05,198.21,197.48,197.73,6282.0,197.5419,197.7015,196.9734,197.2228,6282.0
2023-07-19 11:00:00,197.75,198.19,197.56,198.19,3973.0,197.2427,197.6816,197.0532,197.6816,3973.0
2023-07-19 11:10:00,198.13,198.32,198.07,198.31,3274.0,197.6217,197.8113,197.5619,197.8013,3274.0
2023-07-19 11:20:00,198.33,198.55,198.12,198.53,5260.0,197.8212,198.0407,197.6118,198.0207,5260.0
2023-07-19 11:30:00,198.64,198.68,198.53,198.53,1664.0,198.1304,198.1703,198.0207,198.0207,1664.0
2023-07-19 11:40:00,198.55,198.93,198.47,198.76,2000.0,198.0407,198.4197,197.9609,198.2501,2000.0
2023-07-19 11:50:00,198.73,198.98,198.7,198.87,5025.0,198.2202,198.4696,198.1903,198.3598,5025.0
2023-07-19 12:00:00,199.01,199.03,198.74,198.8,4543.0,198.4995,198.5194,198.2302,198.29,4543.0
2023-07-19 12:10:00,198.78,199.23,198.77,199.23,2176.0,198.2701,198.7189,198.2601,198.7189,2176.0
2023-07-19 12:20:00,199.13,199.25,199.05,199.15,4486.0,198.6192,198.7389,198.5394,198.6391,4486.0
2023-07-19 12:30:00,199.11,199.11,198.57,198.7,9002.0,198.5992,198.5992,198.0606,198.1903,9002.0
2023-07-19 12:40:00,198.7,198.82,198.64,198.72,7563.0,198.1903,198.31,198.1304,198.2102,7563.0
2023-07-19 12:50:00,198.68,199.18,198.68,199.02,2911.0,198.1703,198.669,198.1703,198.5095,2911.0
2023-07-19 13:00:00,199.08,199.14,198.97,199.02,3589.0,198.5693,198.6291,198.4596,198.5095,3589.0
2023-07-19 13:10:00,199.07,199.35,199.07,199.29,6236.0,198.5593,198.8386,198.5593,198.7788,6236.0
2023-07-19 13:20:00,199.31,199.37,199.23,199.33,4143.0,198.7987,198.8586,198.7189,198.8187,4143.0
2023-07-19 13:30:00,199.28,199.5,199.27,199.5,2926.0,198.7688,198.9882,198.7588,198.9882,2926.0
2023-07-19 13:40:00,199.48,199.49,199.17,199.19,3295.0,198.9683,198.9782,198.6591,198.679,3295.0
2023-07-19 13:50:00,199.0,199.01,198.77,198.87,3798.0,198.4895,198.4995,198.2601,198.3598,3798.0
2023-07-19 14:00:00,199.08,199.2,198.89,198.97,3113.0,198.5693,198.689,198.3798,198.4596,3113.0
2023-07-19 14:10:00,198.99,199.0,198.82,198.92,3407.0,198.4795,198.4895,198.31,198.4097,3407.0
2023-07-19 14:20:00,198.96,199.11,198.91,199.04,5576.0,198.4496,198.5992,198.3997,198.5294,5576.0
2023-07-19 14:30:00,199.14,199.35,199.14,199.31,2993.0,198.6291,198.8386,198.6291,198.7987,2993.0
2023-07-19 14:40:00,199.32,199.54,199.25,199.25,3643.0,198.8087,199.0281,198.7389,198.7389,3643.0
2023-07-19 14:50:00,199.22,199.23,199.09,199.15,5950.0,198.7089,198.7189,198.5793,198.6391,5950.0
2023-07-19 15:00:00,199.2,199.28,199.13,199.15,5332.0,198.689,198.7688,198.6192,198.6391,5332.0
2023-07-19 15:10:00,199.16,199.6,199.15,199.55,5267.0,198.6491,199.088,198.6391,199.0381,5267.0
2023-07-19 15:20:00,199.6,199.88,199.53,199.83,7723.0,199.088,199.3672,199.0181,199.3174,7723.0
2023-07-19 15:30:00,199.83,200.21,199.71,200.21,10324.0,199.3174,199.6964,199.1977,199.6964,10324.0
2023-07-19 15:40:00,200.25,200.43,200.21,200.27,14673.0,199.7363,199.9158,199.6964,199.7562,14673.0
2023-07-19 15:50:00,200.29,200.29,199.9,200.03,44234.0,199.7762,199.7762,199.3872,199.5169,44234.0
2023-07-20 09:30:00,200.92,200.92,199.48,199.48,8433.0,200.4046,200.4046,198.9683,198.9683,8433.0
2023-07-20 09:40:00,199.5,199.75,199.0,199.37,3196.0,198.9882,199.2376,198.4895,198.8586,3196.0
2023-07-20 09:50:00,199.51,200.32,199.5,200.1,17135.0,198.9982,199.8061,198.9882,199.5867,17135.0
2023-07-20 10:00:00,200.15,200.92,200.15,200.67,6478.0,199.6366,200.4046,199.6366,200.1552,6478.0
2023-07-20 10:10:00,200.62,200.69,199.61,199.76,5480.0,200.1054,200.1752,199.0979,199.2476,5480.0
2023-07-20 10:20:00,199.78,199.89,199.6,199.83,3657.0,199.2675,199.3772,199.088,199.3174,3657.0
2023-07-20 10:30:00,199.85,200.59,199.79,200.44,4151.0,199.3373,200.0754,199.2775,199.9258,4151.0
2023-07-20 10:40:00,200.39,200.73,200.31,200.58,7521.0,199.8759,200.2151,199.7961,200.0655,7521.0
2023-07-20 10:50:00,200.45,200.69,200.25,200.37,3310.0,199.9358,200.1752,199.7363,199.856,3310.0
2023-07-20 11:00:00,200.43,200.53,200.31,200.31,3044.0,199.9158,200.0156,199.7961,199.7961,3044.0
2023-07-20 11:10:00,200.31,200.31,199.97,200.1,1220.0,199.7961,199.7961,199.457,199.5867,1220.0
2023-07-20 11:20:00,200.19,200.19,199.75,199.81,3629.0,199.6765,199.6765,199.2376,199.2974,3629.0
2023-07-20 11:30:00,199.75,199.76,199.49,199.75,5851.0,199.2376,199.2476,198.9782,199.2376,5851.0
2023-07-20 11:40:00,199.76,199.89,199.35,199.46,4301.0,199.2476,199.3772,198.8386,198.9483,4301.0
2023-07-20 11:50:00,199.47,199.84,199.36,199.61,5459.0,198.9583,199.3274,198.8486,199.0979,5459.0
2023-07-20 12:00:00,199.64,200.14,199.55,200.14,3867.0,199.1279,199.6266,199.0381,199.6266,3867.0
2023-07-20 12:10:00,200.2,200.23,200.09,200.09,4409.0,199.6864,199.7164,199.5767,199.5767,4409.0
2023-07-20 12:20:00,200.09,200.2,199.89,199.89,5598.0,199.5767,199.6864,199.3772,199.3772,5598.0
2023-07-20 12:30:00,199.87,199.87,199.41,199.46,2242.0,199.3573,199.3573,198.8985,198.9483,2242.0
2023-07-20 12:40:00,199.46,199.55,199.37,199.46,2506.0,198.9483,199.0381,198.8586,198.9483,2506.0
2023-07-20 12:50:00,199.48,199.49,199.1,199.14,4181.0,198.9683,198.9782,198.5892,198.6291,4181.0
2023-07-20 13:00:00,199.1,199.33,199.05,199.3,4493.0,198.5892,198.8187,198.5394,198.7887,4493.0
2023-07-20 13:10:00,199.41,199.44,199.19,199.27,6296.0,198.8985,198.9284,198.679,198.7588,6296.0
2023-07-20 13:20:00,199.39,199.51,199.33,199.48,1968.0,198.8785,198.9982,198.8187,198.9683,1968.0
2023-07-20 13:30:00,199.44,199.51,199.21,199.21,4252.0,198.9284,198.9982,198.699,198.699,4252.0
2023-07-20 13:40:00,199.13,199.25,199.13,199.25,1759.0,198.6192,198.7389,198.6192,198.7389,1759.0
2023-07-20 13:50:00,199.29,199.34,199.13,199.16,2692.0,198.7788,198.8286,198.6192,198.6491,2692.0
2023-07-20 14:00:00,199.12,199.4,199.12,199.39,3202.0,198.6092,198.8885,198.6092,198.8785,3202.0
2023-07-20 14:10:00,199.3,199.57,199.25,199.52,3612.0,198.7887,199.058,198.7389,199.0082,3612.0
2023-07-20 14:20:00,199.5,199.76,199.36,199.36,3617.0,198.9882,199.2476,198.8486,198.8486,3617.0
2023-07-20 14:30:00,199.4,199.63,199.37,199.63,3197.0,198.8885,199.1179,198.8586,199.1179,3197.0
2023-07-20 14:40:00,199.63,199.75,199.47,199.75,3190.0,199.1179,199.2376,198.9583,199.2376,3190.0
2023-07-20 14:50:00,199.74,199.88,199.66,199.7,5249.0,199.2276,199.3672,199.1478,199.1877,5249.0
2023-07-20 15:00:00,199.68,199.74,199.6,199.74,2574.0,199.1678,199.2276,199.088,199.2276,2574.0
2023-07-20 15:10:00,199.66,200.06,199.66,199.93,2544.0,199.1478,199.5468,199.1478,199.4171,2544.0
2023-07-20 15:20:00,200.01,200.35,199.98,200.08,7294.0,199.4969,199.836,199.467,199.5667,7294.0
2023-07-20 15:30:00,200.17,200.33,200.05,200.06,3798.0,199.6565,199.8161,199.5368,199.5468,3798.0
2023-07-20 15:40:00,200.08,200.23,199.89,199.96,8127.0,199.5667,199.7164,199.3772,199.447,8127.0
2023-07-20 15:50:00,199.97,200.26,199.91,199.97,45686.0,199.457,199.7463,199.3972,199.457,45686.0
2023-07-21 09:30:00,200.59,201.63,200.59,201.63,23580.0,200.0754,201.1128,200.0754,201.1128,23580.0
2023-07-21 09:40:00,201.61,201.9,201.5,201.75,11444.0,201.0928,201.3821,200.9831,201.2325,11444.0
2023-07-21 09:50:00,201.74,202.25,201.44,202.17,17301.0,201.2225,201.7312,200.9232,201.6514,17301.0
2023-07-21 10:00:00,202.11,202.77,202.01,202.77,7270.0,201.5915,202.2498,201.4918,202.2498,7270.0
2023-07-21 10:10:00,202.81,203.48,202.76,203.25,10452.0,202.2897,202.958,202.2399,202.7286,10452.0
2023-07-21 10:20:00,203.26,203.26,202.43,202.43,11475.0,202.7386,202.7386,201.9107,201.9107,11475.0
2023-07-21 10:30:00,202.4,202.89,202.16,202.73,7540.0,201.8808,202.3695,201.6414,202.2099,7540.0
2023-07-21 10:40:00,202.8,202.95,202.62,202.62,3408.0,202.2798,202.4294,202.1002,202.1002,3408.0
2023-07-21 10:50:00,202.59,203.08,202.53,203.08,2900.0,202.0703,202.559,202.0105,202.559,2900.0
2023-07-21 11:00:00,203.12,203.41,202.95,203.06,7195.0,202.5989,202.8882,202.4294,202.5391,7195.0
2023-07-21 11:10:00,202.96,202.96,202.59,202.71,2732.0,202.4393,202.4393,202.0703,202.19,2732.0
2023-07-21 11:20:00,202.62,202.68,201.98,201.98,4409.0,202.1002,202.1601,201.4619,201.4619,4409.0
2023-07-21 11:30:00,202.06,202.16,201.85,202.12,4590.0,201.5417,201.6414,201.3322,201.6015,4590.0
2023-07-21 11:40:00,202.1,202.15,201.0,201.94,11716.0,201.5816,201.6314,200.4844,201.422,11716.0
2023-07-21 11:50:00,202.01,202.03,201.73,201.73,3290.0,201.4918,201.5117,201.2125,201.2125,3290.0
2023-07-21 12:00:00,201.81,201.83,201.57,201.57,5704.0,201.2923,201.3122,201.0529,201.0529,5704.0
2023-07-21 12:10:00,201.44,201.45,201.09,201.25,4798.0,200.9232,200.9332,200.5741,200.7337,4798.0
2023-07-21 12:20:00,201.2,201.2,200.8,200.87,5843.0,200.6839,200.6839,200.2849,200.3547,5843.0
2023-07-21 12:30:00,200.92,201.03,200.85,201.0,2962.0,200.4046,200.5143,200.3348,200.4844,2962.0
2023-07-21 12:40:00,200.96,201.6,200.74,200.74,15099.0,200.4445,201.0828,200.225,200.225,15099.0
2023-07-21 12:50:00,200.86,201.14,200.81,201.1,8502.0,200.3447,200.624,200.2949,200.5841,8502.0
2023-07-21 13:00:00,201.08,201.64,201.08,201.56,4187.0,200.5642,201.1227,200.5642,201.0429,4187.0
2023-07-21 13:10:00,201.64,201.73,201.53,201.69,2532.0,201.1227,201.2125,201.013,201.1726,2532.0
2023-07-21 13:20:00,201.66,201.67,201.51,201.57,6027.0,201.1427,201.1527,200.9931,201.0529,6027.0
2023-07-21 13:30:00,201.5,201.88,201.5,201.87,3055.0,200.9831,201.3621,200.9831,201.3521,3055.0
2023-07-21 13:40:00,201.8,201.85,201.71,201.71,2559.0,201.2823,201.3322,201.1926,201.1926,2559.0
2023-07-21 13:50:00,201.74,201.91,201.72,201.81,2476.0,201.2225,201.392,201.2025,201.2923,2476.0
2023-07-21 14:00:00,201.83,201.87,201.58,201.63,3255.0,201.3122,201.3521,201.0629,201.1128,3255.0
2023-07-21 14:10:00,201.68,201.72,201.48,201.68,7392.0,201.1626,201.2025,200.9631,201.1626,7392.0
2023-07-21 14:20:00,201.71,201.73,201.56,201.59,1592.0,201.1926,201.2125,201.0429,201.0729,1592.0
2023-07-21 14:30:00,201.6,201.8,201.6,201.8,4381.0,201.0828,201.2823,201.0828,201.2823,4381.0
2023-07-21 14:40:00,201.79,202.0,201.76,201.97,3413.0,201.2723,201.4818,201.2424,201.4519,3413.0
2023-07-21 14:50:00,201.93,201.96,201.67,201.78,7910.0,201.412,201.4419,201.1527,201.2624,7910.0
2023-07-21 15:00:00,201.76,201.83,201.54,201.54,3250.0,201.2424,201.3122,201.023,201.023,3250.0
2023-07-21 15:10:00,201.54,201.6,201.44,201.6,4383.0,201.023,201.0828,200.9232,201.0828,4383.0
2023-07-21 15:20:00,201.58,201.65,201.34,201.53,7109.0,201.0629,201.1327,200.8235,201.013,7109.0
2023-07-21 15:30:00,201.6,201.78,201.45,201.69,24897.0,201.0828,201.2624,200.9332,201.1726,24897.0
2023-07-21 15:40:00,201.67,201.69,201.47,201.69,11933.0,201.1527,201.1726,200.9532,201.1726,11933.0
2023-07-21 15:50:00,201.7,201.94,201.47,201.5,42625.0,201.1826,201.422,200.9532,200.9831,42625.0
2023-07-24 09:30:00,203.0,203.55,202.64,203.5,23793.0,202.4792,203.0278,202.1202,202.978,23793.0
2023-07-24 09:40:00,203.65,203.74,203.28,203.28,11536.0,203.1276,203.2173,202.7585,202.7585,11536.0
2023-07-24 09:50:00,203.15,203.68,203.11,203.18,3693.0,202.6289,203.1575,202.589,202.6588,3693.0
2023-07-24 10:00:00,203.34,203.5,202.76,202.87,7929.0,202.8184,202.978,202.2399,202.3496,7929.0
2023-07-24 10:10:00,203.4,203.4,202.67,202.69,3615.0,202.8782,202.8782,202.1501,202.17,3615.0
2023-07-24 10:20:00,202.55,202.71,202.33,202.34,5032.0,202.0304,202.19,201.811,201.8209,5032.0
2023-07-24 10:30:00,202.53,202.75,202.31,202.58,2955.0,202.0105,202.2299,201.791,202.0603,2955.0
2023-07-24 10:40:00,202.57,202.69,202.39,202.43,4501.0,202.0503,202.17,201.8708,201.9107,4501.0
2023-07-24 10:50:00,202.5,202.53,201.93,201.96,5219.0,201.9805,202.0105,201.412,201.4419,5219.0
2023-07-24 11:00:00,201.95,202.11,201.55,201.92,4173.0,201.4319,201.5915,201.033,201.402,4173.0
2023-07-24 11:10:00,202.03,202.5,201.93,202.48,4958.0,201.5117,201.9805,201.412,201.9606,4958.0
2023-07-24 11:20:00,202.53,202.69,202.4,202.49,3249.0,202.0105,202.17,201.8808,201.9706,3249.0
2023-07-24 11:30:00,202.58,202.9,202.47,202.9,5276.0,202.0603,202.3795,201.9506,202.3795,5276.0
2023-07-24 11:40:00,202.87,203.3,202.81,202.91,9836.0,202.3496,202.7785,202.2897,202.3895,9836.0
2023-07-24 11:50:00,202.79,203.29,202.74,203.02,6164.0,202.2698,202.7685,202.2199,202.4992,6164.0
2023-07-24 12:00:00,203.03,203.43,203.03,203.27,4390.0,202.5092,202.9081,202.5092,202.7486,4390.0
2023-07-24 12:10:00,203.26,203.3,202.84,202.85,3695.0,202.7386,202.7785,202.3197,202.3296,3695.0
2023-07-24 12:20:00,202.83,202.97,202.6,202.95,2235.0,202.3097,202.4493,202.0803,202.4294,2235.0
2023-07-24 12:30:00,202.97,202.98,202.59,202.92,2232.0,202.4493,202.4593,202.0703,202.3995,2232.0
2023-07-24 12:40:00,202.99,203.0,202.88,202.93,1566.0,202.4693,202.4792,202.3596,202.4094,1566.0
2023-07-24 12:50:00,202.93,203.04,202.74,202.8,3590.0,202.4094,202.5191,202.2199,202.2798,3590.0
2023-07-24 13:00:00,202.65,202.87,202.62,202.87,1883.0,202.1301,202.3496,202.1002,202.3496,1883.0
2023-07-24 13:10:00,202.82,203.14,202.82,203.11,4747.0,202.2997,202.6189,202.2997,202.589,4747.0
2023-07-24 13:20:00,203.03,203.29,203.0,203.29,5389.0,202.5092,202.7685,202.4792,202.7685,5389.0
2023-07-24 13:30:00,203.3,203.42,203.23,203.32,2400.0,202.7785,202.8982,202.7087,202.7984,2400.0
2023-07-24 13:40:00,203.35,203.35,203.06,203.06,2968.0,202.8283,202.8283,202.5391,202.5391,2968.0
2023-07-24 13:50:00,203.13,203.55,203.1,203.54,5440.0,202.6089,203.0278,202.579,203.0179,5440.0
2023-07-24 14:00:00,203.59,203.77,203.55,203.69,4476.0,203.0677,203.2473,203.0278,203.1675,4476.0
2023-07-24 14:10:00,203.79,203.8,203.62,203.63,2779.0,203.2672,203.2772,203.0977,203.1076,2779.0
2023-07-24 14:20:00,203.62,203.62,203.45,203.45,2413.0,203.0977,203.0977,202.9281,202.9281,2413.0
2023-07-24 14:30:00,203.36,203.49,203.31,203.31,3116.0,202.8383,202.968,202.7885,202.7885,3116.0
2023-07-24 14:40:00,203.33,203.53,203.25,203.53,3855.0,202.8084,203.0079,202.7286,203.0079,3855.0
2023-07-24 14:50:00,203.52,203.62,203.48,203.56,2320.0,202.9979,203.0977,202.958,203.0378,2320.0
2023-07-24 15:00:00,203.51,203.55,203.42,203.42,2113.0,202.9879,203.0278,202.8982,202.8982,2113.0
2023-07-24 15:10:00,203.42,203.48,203.23,203.4,9448.0,202.8982,202.958,202.7087,202.8782,9448.0
2023-07-24 15:20:00,203.4,203.48,203.34,203.34,2300.0,202.8782,202.958,202.8184,202.8184,2300.0
2023-07-24 15:30:00,203.4,203.64,203.4,203.6,3779.0,202.8782,203.1176,202.8782,203.0777,3779.0
2023-07-24 15:40:00,203.67,204.0,203.67,203.67,12426.0,203.1475,203.4767,203.1475,203.1475,12426.0
2023-07-24 15:50:00,203.56,204.17,203.56,203.81,42519.0,203.0378,203.6462,203.0378,203.2872,42519.0
2023-07-25 09:30:00,203.17,204.0,202.92,204.0,14937.0,202.6488,203.4767,202.3995,203.4767,14937.0
2023-07-25 09:40:00,204.24,204.71,204.23,204.55,7348.0,203.7161,204.1849,203.7061,204.0253,7348.0
2023-07-25 09:50:00,204.46,204.68,204.08,204.41,3390.0,203.9355,204.1549,203.5565,203.8856,3390.0
2023-07-25 10:00:00,204.37,204.9,204.28,204.72,4152.0,203.8457,204.3744,203.756,204.1948,4152.0
2023-07-25 10:10:00,204.86,204.95,204.45,204.8,6370.0,204.3345,204.4242,203.9255,204.2746,6370.0
2023-07-25 10:20:00,204.87,205.3,204.86,204.94,28627.0,204.3444,204.7733,204.3345,204.4143,28627.0
2023-07-25 10:30:00,204.73,204.74,204.27,204.48,7035.0,204.2048,204.2148,203.746,203.9554,7035.0
2023-07-25 10:40:00,204.53,204.73,204.28,204.71,3179.0,204.0053,204.2048,203.756,204.1849,3179.0
2023-07-25 10:50:00,204.73,204.98,204.49,204.9,5772.0,204.2048,204.4542,203.9654,204.3744,5772.0
2023-07-25 11:00:00,204.96,205.21,204.91,205.09,14814.0,204.4342,204.6836,204.3843,204.5639,14814.0
2023-07-25 11:10:00,205.03,205.06,204.76,204.78,5537.0,204.504,204.534,204.2347,204.2547,5537.0
2023-07-25 11:20:00,204.79,204.94,204.54,204.69,4675.0,204.2647,204.4143,204.0153,204.1649,4675.0
2023-07-25 11:30:00,204.79,204.93,204.63,204.93,6234.0,204.2647,204.4043,204.1051,204.4043,6234.0
2023-07-25 11:40:00,204.91,205.1,204.62,204.75,6892.0,204.3843,204.5739,204.0951,204.2248,6892.0
2023-07-25 11:50:00,204.65,204.77,204.54,204.69,5997.0,204.125,204.2447,204.0153,204.1649,5997.0
2023-07-25 12:00:00,204.73,205.1,204.71,205.0,7966.0,204.2048,204.5739,204.1849,204.4741,7966.0
2023-07-25 12:10:00,205.05,205.15,204.91,205.02,3956.0,204.524,204.6237,204.3843,204.4941,3956.0
2023-07-25 12:20:00,205.01,205.06,204.67,204.76,5061.0,204.4841,204.534,204.145,204.2347,5061.0
2023-07-25 12:30:00,204.76,204.77,204.44,204.56,3969.0,204.2347,204.2447,203.9156,204.0352,3969.0
2023-07-25 12:40:00,204.51,204.78,204.51,204.78,2984.0,203.9854,204.2547,203.9854,204.2547,2984.0
2023-07-25 12:50:00,204.8,204.99,204.79,204.99,1694.0,204.2746,204.4641,204.2647,204.4641,1694.0
2023-07-25 13:00:00,205.06,205.14,204.94,204.94,3411.0,204.534,204.6138,204.4143,204.4143,3411.0
2023-07-25 13:10:00,205.09,205.15,204.92,204.92,2876.0,204.5639,204.6237,204.3943,204.3943,2876.0
2023-07-25 13:20:00,204.94,205.25,204.94,205.25,4327.0,204.4143,204.7235,204.4143,204.7235,4327.0
2023-07-25 13:30:00,205.18,205.52,205.12,205.52,4093.0,204.6537,204.9928,204.5938,204.9928,4093.0
2023-07-25 13:40:00,205.43,205.85,205.38,205.8,7580.0,204.903,205.3219,204.8531,205.2721,7580.0
2023-07-25 13:50:00,205.84,205.87,205.51,205.87,3726.0,205.312,205.3419,204.9828,205.3419,3726.0
2023-07-25 14:00:00,205.88,206.14,205.88,206.04,2902.0,205.3519,205.6112,205.3519,205.5114,2902.0
2023-07-25 14:10:00,206.04,206.18,206.0,206.15,4524.0,205.5114,205.6511,205.4715,205.6212,4524.0
2023-07-25 14:20:00,206.1,206.32,206.06,206.32,2933.0,205.5713,205.7907,205.5314,205.7907,2933.0
2023-07-25 14:30:00,206.34,206.41,206.22,206.4,5369.0,205.8107,205.8805,205.691,205.8705,5369.0
2023-07-25 14:40:00,206.41,206.43,205.92,205.93,2924.0,205.8805,205.9004,205.3918,205.4017,2924.0
2023-07-25 14:50:00,205.9,206.09,205.45,205.54,5904.0,205.3718,205.5613,204.923,205.0127,5904.0
2023-07-25 15:00:00,205.58,205.59,205.34,205.43,9589.0,205.0526,205.0626,204.8132,204.903,9589.0
2023-07-25 15:10:00,205.37,205.39,205.05,205.05,3103.0,204.8432,204.8631,204.524,204.524,3103.0
2023-07-25 15:20:00,205.03,205.27,205.03,205.16,6615.0,204.504,204.7434,204.504,204.6337,6615.0
2023-07-25 15:30:00,205.21,205.22,204.9,205.11,10208.0,204.6836,204.6936,204.3744,204.5838,10208.0
2023-07-25 15:40:00,205.12,205.39,205.01,205.39,15375.0,204.5938,204.8631,204.4841,204.8631,15375.0
2023-07-25 15:50:00,205.36,205.6,205.17,205.4,42998.0,204.8332,205.0726,204.6437,204.8731,42998.0
2023-07-26 09:30:00,204.69,205.24,204.41,204.96,12583.0,204.1649,204.7135,203.8856,204.4342,12583.0
2023-07-26 09:40:00,205.14,205.4,204.97,205.15,2207.0,204.6138,204.8731,204.4442,204.6237,2207.0
2023-07-26 09:50:00,204.92,205.12,204.52,204.84,17518.0,204.3943,204.5938,203.9953,204.3145,17518.0
2023-07-26 10:00:00,204.61,205.14,204.61,204.9,6920.0,204.0851,204.6138,204.0851,204.3744,6920.0
2023-07-26 10:10:00,204.73,204.73,204.16,204.43,7418.0,204.2048,204.2048,203.6363,203.9056,7418.0
2023-07-26 10:20:00,204.31,204.85,204.31,204.85,2183.0,203.7859,204.3245,203.7859,204.3245,2183.0
2023-07-26 10:30:00,204.8,204.8,204.31,204.31,3110.0,204.2746,204.2746,203.7859,203.7859,3110.0
2023-07-26 10:40:00,204.19,204.19,203.32,203.71,14405.0,203.6662,203.6662,202.7984,203.1874,14405.0
2023-07-26 10:50:00,203.59,203.59,203.0,203.13,10935.0,203.0677,203.0677,202.4792,202.6089,10935.0
2023-07-26 11:00:00,203.09,203.42,202.97,203.1,7319.0,202.569,202.8982,202.4493,202.579,7319.0
2023-07-26 11:10:00,203.08,203.17,202.62,202.75,4387.0,202.559,202.6488,202.1002,202.2299,4387.0
2023-07-26 11:20:00,202.88,203.09,202.69,202.71,6447.0,202.3596,202.569,202.17,202.19,6447.0
2023-07-26 11:30:00,202.71,202.82,201.91,201.98,7815.0,202.19,202.2997,201.392,201.4619,7815.0
2023-07-26 11:40:00,201.92,202.21,201.76,201.96,7590.0,201.402,201.6913,201.2424,201.4419,7590.0
2023-07-26 11:50:00,202.01,202.12,201.87,201.91,9250.0,201.4918,201.6015,201.3521,201.392,9250.0
2023-07-26 12:00:00,202.04,202.12,201.61,201.92,12231.0,201.5217,201.6015,201.0928,201.402,12231.0
2023-07-26 12:10:00,201.91,202.1,201.63,202.07,11680.0,201.392,201.5816,201.1128,201.5516,11680.0
2023-07-26 12:20:00,201.97,202.05,201.56,201.64,5125.0,201.4519,201.5317,201.0429,201.1227,5125.0
2023-07-26 12:30:00,201.69,202.52,201.69,202.15,18509.0,201.1726,202.0005,201.1726,201.6314,18509.0
2023-07-26 12:40:00,202.25,202.45,202.21,202.22,11673.0,201.7312,201.9307,201.6913,201.7012,11673.0
2023-07-26 12:50:00,202.22,202.57,202.12,202.53,2407.0,201.7012,202.0503,201.6015,202.0105,2407.0
2023-07-26 13:00:00,202.54,202.84,202.54,202.79,5269.0,202.0204,202.3197,202.0204,202.2698,5269.0
2023-07-26 13:10:00,202.79,202.85,202.62,202.68,1200.0,202.2698,202.3296,202.1002,202.1601,1200.0
2023-07-26 13:20:00,202.62,202.7,202.37,202.37,5014.0,202.1002,202.18,201.8509,201.8509,5014.0
2023-07-26 13:30:00,202.3,202.68,202.15,202.54,3635.0,201.781,202.1601,201.6314,202.0204,3635.0
2023-07-26 13:40:00,202.59,202.6,202.43,202.43,869.0,202.0703,202.0803,201.9107,201.9107,869.0
2023-07-26 13:50:00,202.48,202.87,202.41,202.41,3339.0,201.9606,202.3496,201.8908,201.8908,3339.0
2023-07-26 14:00:00,202.39,202.66,201.94,202.16,24436.0,201.8708,202.1401,201.422,201.6414,24436.0
2023-07-26 14:10:00,202.22,202.61,202.08,202.44,12335.0,201.7012,202.0902,201.5616,201.9207,12335.0
2023-07-26 14:20:00,202.38,202.38,202.03,202.24,6894.0,201.8608,201.8608,201.5117,201.7212,6894.0
2023-07-26 14:30:00,202.23,203.34,202.23,203.34,5814.0,201.7112,202.8184,201.7112,202.8184,5814.0
2023-07-26 14:40:00,203.36,203.68,203.29,203.42,5614.0,202.8383,203.1575,202.7685,202.8982,5614.0
2023-07-26 14:50:00,203.49,203.79,203.06,203.28,11710.0,202.968,203.2672,202.5391,202.7585,11710.0
2023-07-26 15:00:00,203.28,203.36,202.31,202.45,5735.0,202.7585,202.8383,201.791,201.9307,5735.0
2023-07-26 15:10:00,202.41,203.0,202.37,202.47,4937.0,201.8908,202.4792,201.8509,201.9506,4937.0
2023-07-26 15:20:00,202.71,202.92,202.68,202.84,2900.0,202.19,202.3995,202.1601,202.3197,2900.0
2023-07-26 15:30:00,202.76,202.76,202.36,202.63,8762.0,202.2399,202.2399,201.8409,202.1102,8762.0
2023-07-26 15:40:00,202.61,202.9,202.48,202.57,18314.0,202.0902,202.3795,201.9606,202.0503,18314.0
2023-07-26 15:50:00,202.6,202.74,202.32,202.74,55186.0,202.0803,202.2199,201.801,202.2199,55186.0
2023-07-27 09:30:00,203.48,203.64,202.69,203.55,9116.0,202.958,203.1176,202.17,203.0278,9116.0
2023-07-27 09:40:00,203.34,203.51,201.87,202.14,12981.0,202.8184,202.9879,201.3521,201.6215,12981.0
2023-07-27 09:50:00,202.08,202.86,201.91,202.18,18273.0,201.5616,202.3396,201.392,201.6613,18273.0
2023-07-27 10:00:00,202.26,202.26,201.38,201.64,3954.0,201.7411,201.7411,200.8634,201.1227,3954.0
2023-07-27 10:10:00,201.53,202.53,201.53,202.52,3120.0,201.013,202.0105,201.013,202.0005,3120.0
2023-07-27 10:20:00,202.45,202.91,202.37,202.52,4978.0,201.9307,202.3895,201.8509,202.0005,4978.0
2023-07-27 10:30:00,202.6,202.88,202.58,202.87,2100.0,202.0803,202.3596,202.0603,202.3496,2100.0
2023-07-27 10:40:00,202.63,202.87,202.46,202.74,4687.0,202.1102,202.3496,201.9406,202.2199,4687.0
2023-07-27 10:50:00,202.7,202.88,202.09,202.27,3620.0,202.18,202.3596,201.5716,201.7511,3620.0
2023-07-27 11:00:00,201.97,202.16,201.71,201.73,2290.0,201.4519,201.6414,201.1926,201.2125,2290.0
2023-07-27 11:10:00,201.85,201.91,201.47,201.68,3928.0,201.3322,201.392,200.9532,201.1626,3928.0
2023-07-27 11:20:00,201.77,202.0,201.6,201.93,3340.0,201.2524,201.4818,201.0828,201.412,3340.0
2023-07-27 11:30:00,201.94,202.19,201.92,202.16,2729.0,201.422,201.6713,201.402,201.6414,2729.0
2023-07-27 11:40:00,202.13,202.16,201.82,202.05,3676.0,201.6115,201.6414,201.3023,201.5317,3676.0
2023-07-27 11:50:00,202.05,202.05,201.77,201.94,2723.0,201.5317,201.5317,201.2524,201.422,2723.0
2023-07-27 12:00:00,201.97,202.2,201.94,202.08,7600.0,201.4519,201.6813,201.422,201.5616,7600.0
2023-07-27 12:10:00,202.08,202.08,201.76,201.99,4960.0,201.5616,201.5616,201.2424,201.4718,4960.0
2023-07-27 12:20:00,201.99,202.56,201.99,202.54,10141.0,201.4718,202.0404,201.4718,202.0204,10141.0
2023-07-27 12:30:00,202.55,202.62,202.45,202.53,6440.0,202.0304,202.1002,201.9307,202.0105,6440.0
2023-07-27 12:40:00,202.56,202.56,202.19,202.22,4551.0,202.0404,202.0404,201.6713,201.7012,4551.0
2023-07-27 12:50:00,202.26,202.35,202.13,202.25,7171.0,201.7411,201.8309,201.6115,201.7312,7171.0
2023-07-27 13:00:00,202.4,202.7,202.03,202.28,5084.0,201.8808,202.18,201.5117,201.7611,5084.0
2023-07-27 13:10:00,202.38,202.44,202.11,202.16,4253.0,201.8608,201.9207,201.5915,201.6414,4253.0
2023-07-27 13:20:00,202.05,202.44,201.85,202.03,11241.0,201.5317,201.9207,201.3322,201.5117,11241.0
2023-07-27 13:30:00,202.03,202.03,201.71,201.71,4760.0,201.5117,201.5117,201.1926,201.1926,4760.0
2023-07-27 13:40:00,201.77,202.02,201.75,202.01,4634.0,201.2524,201.5018,201.2325,201.4918,4634.0
2023-07-27 13:50:00,201.95,202.13,201.8,202.12,4358.0,201.4319,201.6115,201.2823,201.6015,4358.0
2023-07-27 14:00:00,202.1,202.23,201.9,201.94,3501.0,201.5816,201.7112,201.3821,201.422,3501.0
2023-07-27 14:10:00,201.93,201.96,201.72,201.94,5366.0,201.412,201.4419,201.2025,201.422,5366.0
2023-07-27 14:20:00,202.07,202.24,201.74,201.74,3538.0,201.5516,201.7212,201.2225,201.2225,3538.0
2023-07-27 14:30:00,201.69,201.72,201.19,201.25,5719.0,201.1726,201.2025,200.6739,200.7337,5719.0
2023-07-27 14:40:00,201.37,201.66,201.23,201.51,3719.0,200.8534,201.1427,200.7138,200.9931,3719.0
2023-07-27 14:50:00,201.51,201.6,201.18,201.18,3055.0,200.9931,201.0828,200.6639,200.6639,3055.0
2023-07-27 15:00:00,201.21,201.35,201.1,201.15,7273.0,200.6938,200.8335,200.5841,200.634,7273.0
2023-07-27 15:10:00,201.15,201.26,200.86,201.2,13512.0,200.634,200.7437,200.3447,200.6839,13512.0
2023-07-27 15:20:00,201.28,201.49,201.12,201.25,8016.0,200.7637,200.9731,200.6041,200.7337,8016.0
2023-07-27 15:30:00,201.27,201.49,201.24,201.35,10437.0,200.7537,200.9731,200.7238,200.8335,10437.0
2023-07-27 15:40:00,201.31,201.44,201.16,201.27,18316.0,200.7936,200.9232,200.644,200.7537,18316.0
2023-07-27 15:50:00,201.31,201.75,201.31,201.64,44983.0,200.7936,201.2325,200.7936,201.1227,44983.0
2023-07-28 09:30:00,202.59,203.82,202.59,203.79,15208.0,202.0703,203.2971,202.0703,203.2672,15208.0
2023-07-28 09:40:00,204.2,204.61,203.34,204.0,9608.0,203.6762,204.0851,202.8184,203.4767,9608.0
2023-07-28 09:50:00,203.84,203.96,202.6,202.6,5833.0,203.3171,203.4368,202.0803,202.0803,5833.0
2023-07-28 10:00:00,203.0,203.18,202.12,202.19,4962.0,202.4792,202.6588,201.6015,201.6713,4962.0
2023-07-28 10:10:00,202.16,202.53,201.93,202.53,9225.0,201.6414,202.0105,201.412,202.0105,9225.0
2023-07-28 10:20:00,202.58,202.75,202.12,202.31,9986.0,202.0603,202.2299,201.6015,201.791,9986.0
2023-07-28 10:30:00,202.31,202.37,201.92,201.92,6128.0,201.791,201.8509,201.402,201.402,6128.0
2023-07-28 10:40:00,201.83,201.85,201.59,201.59,2026.0,201.3122,201.3322,201.0729,201.0729,2026.0
2023-07-28 10:50:00,201.59,201.92,201.5,201.92,3004.0,201.0729,201.402,200.9831,201.402,3004.0
2023-07-28 11:00:00,201.83,201.83,201.35,201.36,6787.0,201.3122,201.3122,200.8335,200.8435,6787.0
2023-07-28 11:10:00,201.35,201.65,201.28,201.43,11899.0,200.8335,201.1327,200.7637,200.9133,11899.0
2023-07-28 11:20:00,201.41,201.6,201.29,201.48,12065.0,200.8933,201.0828,200.7736,200.9631,12065.0
2023-07-28 11:30:00,201.47,201.59,201.0,201.0,6172.0,200.9532,201.0729,200.4844,200.4844,6172.0
2023-07-28 11:40:00,201.14,201.32,201.11,201.28,4347.0,200.624,200.8036,200.5941,200.7637,4347.0
2023-07-28 11:50:00,201.28,201.29,201.0,201.09,5862.0,200.7637,200.7736,200.4844,200.5741,5862.0
2023-07-28 12:00:00,201.14,201.14,200.74,200.75,7808.0,200.624,200.624,200.225,200.235,7808.0
2023-07-28 12:10:00,200.73,200.93,200.63,200.64,8612.0,200.2151,200.4146,200.1153,200.1253,8612.0
2023-07-28 12:20:00,200.56,200.62,200.41,200.53,16097.0,200.0455,200.1054,199.8959,200.0156,16097.0
2023-07-28 12:30:00,200.58,200.97,200.58,200.71,9412.0,200.0655,200.4545,200.0655,200.1951,9412.0
2023-07-28 12:40:00,200.69,201.08,200.62,201.04,10071.0,200.1752,200.5642,200.1054,200.5243,10071.0
2023-07-28 12:50:00,201.04,201.12,200.9,200.93,15044.0,200.5243,200.6041,200.3846,200.4146,15044.0
2023-07-28 13:00:00,200.89,200.92,200.64,200.71,10810.0,200.3747,200.4046,200.1253,200.1951,10810.0
2023-07-28 13:10:00,200.72,200.79,200.5,200.78,55923.0,200.2051,200.2749,199.9857,200.2649,55923.0
2023-07-28 13:20:00,200.86,201.1,200.45,200.68,11566.0,200.3447,200.5841,199.9358,200.1652,11566.0
2023-07-28 13:30:00,200.7,200.7,200.09,200.09,39843.0,200.1851,200.1851,199.5767,199.5767,39843.0
2023-07-28 13:40:00,200.03,200.09,199.54,199.68,10099.0,199.5169,199.5767,199.0281,199.1678,10099.0
2023-07-28 13:50:00,199.62,200.24,199.61,200.23,7517.0,199.1079,199.7263,199.0979,199.7164,7517.0
2023-07-28 14:00:00,200.16,200.48,200.11,200.43,11746.0,199.6465,199.9657,199.5967,199.9158,11746.0
2023-07-28 14:10:00,200.44,200.66,200.39,200.61,6462.0,199.9258,200.1452,199.8759,200.0954,6462.0
2023-07-28 14:20:00,200.57,200.66,200.44,200.51,16814.0,200.0555,200.1452,199.9258,199.9956,16814.0
2023-07-28 14:30:00,200.52,200.56,200.18,200.23,29929.0,200.0056,200.0455,199.6665,199.7164,29929.0
2023-07-28 14:40:00,200.18,200.31,200.14,200.22,9714.0,199.6665,199.7961,199.6266,199.7064,9714.0
2023-07-28 14:50:00,200.23,200.53,200.23,200.36,17647.0,199.7164,200.0156,199.7164,199.846,17647.0
2023-07-28 15:00:00,200.39,200.73,200.38,200.64,5903.0,199.8759,200.2151,199.866,200.1253,5903.0
2023-07-28 15:10:00,200.62,200.68,200.4,200.47,15863.0,200.1054,200.1652,199.8859,199.9557,15863.0
2023-07-28 15:20:00,200.47,200.55,200.22,200.39,13761.0,199.9557,200.0355,199.7064,199.8759,13761.0
2023-07-28 15:30:00,200.42,200.91,200.41,200.69,16212.0,199.9059,200.3946,199.8959,200.1752,16212.0
2023-07-28 15:40:00,200.67,200.67,200.43,200.58,27841.0,200.1552,200.1552,199.9158,200.0655,27841.0
2023-07-28 15:50:00,200.53,200.85,200.4,200.48,114057.0,200.0156,200.3348,199.8859,199.9657,114057.0
2023-07-31 09:30:00,201.4,201.43,200.91,201.13,13923.0,200.8833,200.9133,200.3946,200.614,13923.0
2023-07-31 09:40:00,201.12,201.12,200.72,200.8,3750.0,200.6041,200.6041,200.2051,200.2849,3750.0
2023-07-31 09:50:00,200.87,201.31,200.1,200.62,20607.0,200.3547,200.7936,199.5867,200.1054,20607.0
2023-07-31 10:00:00,200.55,200.55,200.08,200.25,5186.0,200.0355,200.0355,199.5667,199.7363,5186.0
2023-07-31 10:10:00,200.25,200.37,200.03,200.17,5296.0,199.7363,199.856,199.5169,199.6565,5296.0
2023-07-31 10:20:00,200.13,200.9,200.08,200.9,5875.0,199.6166,200.3846,199.5667,200.3846,5875.0
2023-07-31 10:30:00,200.84,201.63,200.84,201.21,23387.0,200.3248,201.1128,200.3248,200.6938,23387.0
2023-07-31 10:40:00,201.21,201.52,201.0,201.39,12085.0,200.6938,201.003,200.4844,200.8734,12085.0
2023-07-31 10:50:00,201.31,201.31,201.06,201.22,8762.0,200.7936,200.7936,200.5442,200.7038,8762.0
2023-07-31 11:00:00,201.23,201.56,201.23,201.36,4724.0,200.7138,201.0429,200.7138,200.8435,4724.0
2023-07-31 11:10:00,201.39,201.57,201.3,201.54,4102.0,200.8734,201.0529,200.7836,201.023,4102.0
2023-07-31 11:20:00,201.52,201.56,201.19,201.3,7882.0,201.003,201.0429,200.6739,200.7836,7882.0
2023-07-31 11:30:00,201.28,201.52,201.21,201.52,11117.0,200.7637,201.003,200.6938,201.003,11117.0
2023-07-31 11:40:00,201.47,201.83,201.46,201.69,11251.0,200.9532,201.3122,200.9432,201.1726,11251.0
2023-07-31 11:50:00,201.67,201.78,201.58,201.77,10283.0,201.1527,201.2624,201.0629,201.2524,10283.0
2023-07-31 12:00:00,201.82,202.15,201.79,201.93,4926.0,201.3023,201.6314,201.2723,201.412,4926.0
2023-07-31 12:10:00,201.91,202.0,201.76,202.0,4732.0,201.392,201.4818,201.2424,201.4818,4732.0
2023-07-31 12:20:00,202.09,202.12,201.88,201.93,5131.0,201.5716,201.6015,201.3621,201.412,5131.0
2023-07-31 12:30:00,201.89,201.95,201.64,201.83,4731.0,201.3721,201.4319,201.1227,201.3122,4731.0
2023-07-31 12:40:00,201.77,201.77,201.48,201.63,5391.0,201.2524,201.2524,200.9631,201.1128,5391.0
2023-07-31 12:50:00,201.54,201.62,201.48,201.62,3132.0,201.023,201.1028,200.9631,201.1028,3132.0
2023-07-31 13:00:00,201.56,201.86,201.56,201.86,2403.0,201.0429,201.3422,201.0429,201.3422,2403.0
2023-07-31 13:10:00,201.95,202.01,201.47,201.57,5626.0,201.4319,201.4918,200.9532,201.0529,5626.0
2023-07-31 13:20:00,201.58,201.58,201.37,201.45,4004.0,201.0629,201.0629,200.8534,200.9332,4004.0
2023-07-31 13:30:00,201.5,201.65,201.43,201.65,4720.0,200.9831,201.1327,200.9133,201.1327,4720.0
2023-07-31 13:40:00,201.65,201.75,201.49,201.53,4278.0,201.1327,201.2325,200.9731,201.013,4278.0
2023-07-31 13:50:00,201.53,201.58,201.35,201.44,5230.0,201.013,201.0629,200.8335,200.9232,5230.0
2023-07-31 14:00:00,201.49,201.79,201.49,201.79,4923.0,200.9731,201.2723,200.9731,201.2723,4923.0
2023-07-31 14:10:00,201.73,201.8,201.58,201.61,6571.0,201.2125,201.2823,201.0629,201.0928,6571.0
2023-07-31 14:20:00,201.55,201.79,201.45,201.78,7416.0,201.033,201.2723,200.9332,201.2624,7416.0
2023-07-31 14:30:00,201.77,201.81,201.67,201.74,5882.0,201.2524,201.2923,201.1527,201.2225,5882.0
2023-07-31 14:40:00,201.8,201.8,201.25,201.38,9236.0,201.2823,201.2823,200.7337,200.8634,9236.0
2023-07-31 14:50:00,201.31,201.52,201.29,201.52,7765.0,200.7936,201.003,200.7736,201.003,7765.0
2023-07-31 15:00:00,201.51,201.56,201.27,201.27,6407.0,200.9931,201.0429,200.7537,200.7537,6407.0
2023-07-31 15:10:00,201.25,201.31,201.16,201.31,9432.0,200.7337,200.7936,200.644,200.7936,9432.0
2023-07-31 15:20:00,201.3,201.33,201.18,201.23,10794.0,200.7836,200.8135,200.6639,200.7138,10794.0
2023-07-31 15:30:00,201.24,201.67,201.17,201.39,19655.0,200.7238,201.1527,200.6539,200.8734,19655.0
2023-07-31 15:40:00,201.42,201.85,201.34,201.76,31287.0,200.9033,201.3322,200.8235,201.2424,31287.0
2023-07-31 15:50:00,201.71,201.71,201.4,201.68,97247.0,201.1926,201.1926,200.8833,201.1626,97247.0
2023-08-01 09:30:00,200.96,201.12,199.66,200.5,62382.0,200.4445,200.6041,199.1478,199.9857,62382.0
2023-08-01 09:40:00,200.47,201.62,200.47,201.49,22734.0,199.9557,201.1028,199.9557,200.9731,22734.0
2023-08-01 09:50:00,201.56,202.06,201.27,202.06,8318.0,201.0429,201.5417,200.7537,201.5417,8318.0
2023-08-01 10:00:00,201.89,202.45,201.89,202.06,5026.0,201.3721,201.9307,201.3721,201.5417,5026.0
2023-08-01 10:10:00,202.05,202.27,201.29,201.54,7228.0,201.5317,201.7511,200.7736,201.023,7228.0
2023-08-01 10:20:00,201.42,201.68,201.32,201.5,7835.0,200.9033,201.1626,200.8036,200.9831,7835.0
2023-08-01 10:30:00,201.48,201.52,201.16,201.44,8296.0,200.9631,201.003,200.644,200.9232,8296.0
2023-08-01 10:40:00,201.44,201.58,201.23,201.44,6410.0,200.9232,201.0629,200.7138,200.9232,6410.0
2023-08-01 10:50:00,201.48,201.96,201.47,201.8,8147.0,200.9631,201.4419,200.9532,201.2823,8147.0
2023-08-01 11:00:00,201.86,201.86,201.53,201.77,3466.0,201.3422,201.3422,201.013,201.2524,3466.0
2023-08-01 11:10:00,201.78,201.93,201.45,201.75,6705.0,201.2624,201.412,200.9332,201.2325,6705.0
2023-08-01 11:20:00,201.75,202.02,201.72,201.87,7546.0,201.2325,201.5018,201.2025,201.3521,7546.0
2023-08-01 11:30:00,201.96,202.31,201.83,202.31,4124.0,201.4419,201.791,201.3122,201.791,4124.0
2023-08-01 11:40:00,202.27,202.38,201.94,202.01,4944.0,201.7511,201.8608,201.422,201.4918,4944.0
2023-08-01 11:50:00,202.13,202.13,201.77,201.89,9793.0,201.6115,201.6115,201.2524,201.3721,9793.0
2023-08-01 12:00:00,201.76,201.79,201.56,201.79,3263.0,201.2424,201.2723,201.0429,201.2723,3263.0
2023-08-01 12:10:00,201.75,201.9,201.62,201.78,5071.0,201.2325,201.3821,201.1028,201.2624,5071.0
2023-08-01 12:20:00,201.77,201.8,201.5,201.8,6893.0,201.2524,201.2823,200.9831,201.2823,6893.0
2023-08-01 12:30:00,201.84,201.89,201.7,201.8,4972.0,201.3222,201.3721,201.1826,201.2823,4972.0
2023-08-01 12:40:00,201.71,201.77,201.37,201.37,7199.0,201.1926,201.2524,200.8534,200.8534,7199.0
2023-08-01 12:50:00,201.34,201.46,201.24,201.46,2500.0,200.8235,200.9432,200.7238,200.9432,2500.0
2023-08-01 13:00:00,201.46,201.51,201.34,201.34,2794.0,200.9432,200.9931,200.8235,200.8235,2794.0
2023-08-01 13:10:00,201.33,201.55,201.29,201.5,4345.0,200.8135,201.033,200.7736,200.9831,4345.0
2023-08-01 13:20:00,201.47,201.59,201.32,201.45,10463.0,200.9532,201.0729,200.8036,200.9332,10463.0
2023-08-01 13:30:00,201.47,201.99,201.45,201.98,4702.0,200.9532,201.4718,200.9332,201.4619,4702.0
2023-08-01 13:40:00,202.03,202.1,201.67,201.74,15311.0,201.5117,201.5816,201.1527,201.2225,15311.0
2023-08-01 13:50:00,201.75,201.93,201.72,201.74,10398.0,201.2325,201.412,201.2025,201.2225,10398.0
2023-08-01 14:00:00,201.76,201.82,201.66,201.74,6922.0,201.2424,201.3023,201.1427,201.2225,6922.0
2023-08-01 14:10:00,201.79,201.85,201.62,201.83,14137.0,201.2723,201.3322,201.1028,201.3122,14137.0
2023-08-01 14:20:00,201.79,201.91,201.61,201.85,13804.0,201.2723,201.392,201.0928,201.3322,13804.0
2023-08-01 14:30:00,201.9,202.04,201.84,201.92,26135.0,201.3821,201.5217,201.3222,201.402,26135.0
2023-08-01 14:40:00,201.92,202.01,201.83,202.0,24073.0,201.402,201.4918,201.3122,201.4818,24073.0
2023-08-01 14:50:00,201.99,202.02,201.72,201.86,15972.0,201.4718,201.5018,201.2025,201.3422,15972.0
2023-08-01 15:00:00,201.88,202.03,201.85,201.94,78970.0,201.3621,201.5117,201.3322,201.422,78970.0
2023-08-01 15:10:00,201.91,202.03,201.83,201.85,27970.0,201.392,201.5117,201.3122,201.3322,27970.0
2023-08-01 15:20:00,201.85,201.96,201.84,201.9,17478.0,201.3322,201.4419,201.3222,201.3821,17478.0
2023-08-01 15:30:00,201.9,201.92,201.75,201.79,17694.0,201.3821,201.402,201.2325,201.2723,17694.0
2023-08-01 15:40:00,201.78,201.99,201.71,201.85,32804.0,201.2624,201.4718,201.1926,201.3322,32804.0
2023-08-01 15:50:00,201.87,202.26,201.76,201.92,90696.0,201.3521,201.7411,201.2424,201.402,90696.0
2023-08-02 09:30:00,200.64,201.14,199.85,200.66,19555.0,200.1253,200.624,199.3373,200.1452,19555.0
2023-08-02 09:40:00,200.85,201.16,200.41,200.87,11060.0,200.3348,200.644,199.8959,200.3547,11060.0
2023-08-02 09:50:00,200.87,201.83,200.74,201.62,27953.0,200.3547,201.3122,200.225,201.1028,27953.0
2023-08-02 10:00:00,201.8,201.99,201.17,201.34,17216.0,201.2823,201.4718,200.6539,200.8235,17216.0
2023-08-02 10:10:00,201.37,201.66,200.8,200.8,21539.0,200.8534,201.1427,200.2849,200.2849,21539.0
2023-08-02 10:20:00,200.84,201.08,200.68,200.74,29564.0,200.3248,200.5642,200.1652,200.225,29564.0
2023-08-02 10:30:00,200.81,200.92,200.49,200.49,15733.0,200.2949,200.4046,199.9757,199.9757,15733.0
2023-08-02 10:40:00,200.49,200.79,200.42,200.57,7618.0,199.9757,200.2749,199.9059,200.0555,7618.0
2023-08-02 10:50:00,200.7,201.16,200.65,201.02,7367.0,200.1851,200.644,200.1353,200.5043,7367.0
2023-08-02 11:00:00,201.0,201.36,200.89,201.21,23710.0,200.4844,200.8435,200.3747,200.6938,23710.0
2023-08-02 11:10:00,201.28,201.54,201.08,201.54,9249.0,200.7637,201.023,200.5642,201.023,9249.0
2023-08-02 11:20:00,201.53,201.74,201.38,201.45,8856.0,201.013,201.2225,200.8634,200.9332,8856.0
2023-08-02 11:30:00,201.49,201.78,201.45,201.48,7105.0,200.9731,201.2624,200.9332,200.9631,7105.0
2023-08-02 11:40:00,201.47,201.58,201.38,201.56,3469.0,200.9532,201.0629,200.8634,201.0429,3469.0
2023-08-02 11:50:00,201.41,201.46,201.15,201.21,4694.0,200.8933,200.9432,200.634,200.6938,4694.0
2023-08-02 12:00:00,201.28,201.37,201.19,201.31,4502.0,200.7637,200.8534,200.6739,200.7936,4502.0
2023-08-02 12:10:00,201.35,201.81,201.29,201.68,13784.0,200.8335,201.2923,200.7736,201.1626,13784.0
2023-08-02 12:20:00,201.73,201.99,201.71,201.96,7464.0,201.2125,201.4718,201.1926,201.4419,7464.0
2023-08-02 12:30:00,201.93,202.08,201.76,202.02,27001.0,201.412,201.5616,201.2424,201.5018,27001.0
2023-08-02 12:40:00,201.98,202.16,201.83,202.04,12731.0,201.4619,201.6414,201.3122,201.5217,12731.0
2023-08-02 12:50:00,202.03,202.07,201.75,201.88,6018.0,201.5117,201.5516,201.2325,201.3621,6018.0
2023-08-02 13:00:00,201.88,202.05,201.78,201.9,28200.0,201.3621,201.5317,201.2624,201.3821,28200.0
2023-08-02 13:10:00,201.89,202.11,201.79,201.82,45097.0,201.3721,201.5915,201.2723,201.3023,45097.0
2023-08-02 13:20:00,201.78,201.82,201.43,201.5,9844.0,201.2624,201.3023,200.9133,200.9831,9844.0
2023-08-02 13:30:00,201.47,201.58,201.36,201.37,9441.0,200.9532,201.0629,200.8435,200.8534,9441.0
2023-08-02 13:40:00,201.38,201.44,201.28,201.38,4319.0,200.8634,200.9232,200.7637,200.8634,4319.0
2023-08-02 13:50:00,201.27,201.74,201.2,201.67,18696.0,200.7537,201.2225,200.6839,201.1527,18696.0
2023-08-02 14:00:00,201.69,201.86,201.56,201.56,11713.0,201.1726,201.3422,201.0429,201.0429,11713.0
2023-08-02 14:10:00,201.56,201.77,201.51,201.63,12321.0,201.0429,201.2524,200.9931,201.1128,12321.0
2023-08-02 14:20:00,201.64,201.71,201.55,201.66,10113.0,201.1227,201.1926,201.033,201.1427,10113.0
2023-08-02 14:30:00,201.66,201.73,201.58,201.63,11952.0,201.1427,201.2125,201.0629,201.1128,11952.0
2023-08-02 14:40:00,201.64,201.64,201.29,201.5,8274.0,201.1227,201.1227,200.7736,200.9831,8274.0
2023-08-02 14:50:00,201.55,201.6,201.31,201.42,15298.0,201.033,201.0828,200.7936,200.9033,15298.0
2023-08-02 15:00:00,201.46,201.57,201.2,201.28,15781.0,200.9432,201.0529,200.6839,200.7637,15781.0
2023-08-02 15:10:00,201.35,201.54,201.25,201.52,19665.0,200.8335,201.023,200.7337,201.003,19665.0
2023-08-02 15:20:00,201.52,201.93,201.1,201.1,23042.0,201.003,201.412,200.5841,200.5841,23042.0
2023-08-02 15:30:00,201.16,201.62,201.16,201.59,13951.0,200.644,201.1028,200.644,201.0729,13951.0
2023-08-02 15:40:00,201.56,202.03,201.49,201.83,86711.0,201.0429,201.5117,200.9731,201.3122,86711.0
2023-08-02 15:50:00,201.81,202.47,201.75,202.38,84293.0,201.2923,201.9506,201.2325,201.8608,84293.0
2023-08-03 09:30:00,200.27,201.29,194.0,196.72,50534.0,199.7562,200.7736,193.5023,196.2154,50534.0
2023-08-03 09:40:00,196.8,196.8,194.45,194.7,31828.0,196.2952,196.2952,193.9512,194.2005,31828.0
2023-08-03 09:50:00,194.7,197.43,194.68,197.43,17043.0,194.2005,196.9235,194.1806,196.9235,17043.0
2023-08-03 10:00:00,197.41,198.7,196.59,198.62,15220.0,196.9036,198.1903,196.0857,198.1105,15220.0
2023-08-03 10:10:00,198.48,199.89,197.58,197.89,47841.0,197.9708,199.3772,197.0731,197.3824,47841.0
2023-08-03 10:20:00,198.14,198.25,197.6,198.14,11076.0,197.6317,197.7414,197.0931,197.6317,11076.0
2023-08-03 10:30:00,198.05,199.05,197.8,198.98,12286.0,197.5419,198.5394,197.2926,198.4696,12286.0
2023-08-03 10:40:00,199.28,199.78,198.41,199.09,16946.0,198.7688,199.2675,197.901,198.5793,16946.0
2023-08-03 10:50:00,199.14,200.35,199.11,200.15,8037.0,198.6291,199.836,198.5992,199.6366,8037.0
2023-08-03 11:00:00,200.08,200.39,199.62,199.8,18237.0,199.5667,199.8759,199.1079,199.2875,18237.0
2023-08-03 11:10:00,199.91,200.25,199.68,199.73,17009.0,199.3972,199.7363,199.1678,199.2176,17009.0
2023-08-03 11:20:00,199.64,200.55,199.61,200.54,13185.0,199.1279,200.0355,199.0979,200.0256,13185.0
2023-08-03 11:30:00,200.49,201.0,199.92,201.0,19920.0,199.9757,200.4844,199.4071,200.4844,19920.0
2023-08-03 11:40:00,201.0,201.75,200.99,201.75,15530.0,200.4844,201.2325,200.4744,201.2325,15530.0
2023-08-03 11:50:00,201.84,201.84,200.87,201.08,11251.0,201.3222,201.3222,200.3547,200.5642,11251.0
2023-08-03 12:00:00,201.29,201.97,201.19,201.96,16987.0,200.7736,201.4519,200.6739,201.4419,16987.0
2023-08-03 12:10:00,201.96,202.03,201.63,201.84,12288.0,201.4419,201.5117,201.1128,201.3222,12288.0
2023-08-03 12:20:00,201.97,201.98,201.61,201.88,12034.0,201.4519,201.4619,201.0928,201.3621,12034.0
2023-08-03 12:30:00,201.95,202.23,201.95,202.06,8273.0,201.4319,201.7112,201.4319,201.5417,8273.0
2023-08-03 12:40:00,202.15,202.69,202.1,202.68,8587.0,201.6314,202.17,201.5816,202.1601,8587.0
2023-08-03 12:50:00,202.65,203.27,202.64,203.23,15589.0,202.1301,202.7486,202.1202,202.7087,15589.0
2023-08-03 13:00:00,203.29,203.36,202.59,202.59,9718.0,202.7685,202.8383,202.0703,202.0703,9718.0
2023-08-03 13:10:00,202.68,203.7,202.68,203.37,21974.0,202.1601,203.1774,202.1601,202.8483,21974.0
2023-08-03 13:20:00,203.39,203.79,203.39,203.7,4804.0,202.8682,203.2672,202.8682,203.1774,4804.0
2023-08-03 13:30:00,203.68,203.71,203.37,203.59,6067.0,203.1575,203.1874,202.8483,203.0677,6067.0
2023-08-03 13:40:00,203.67,203.67,203.36,203.61,5604.0,203.1475,203.1475,202.8383,203.0877,5604.0
2023-08-03 13:50:00,203.59,204.0,203.51,203.51,9741.0,203.0677,203.4767,202.9879,202.9879,9741.0
2023-08-03 14:00:00,203.56,203.58,202.69,202.86,7483.0,203.0378,203.0578,202.17,202.3396,7483.0
2023-08-03 14:10:00,202.83,203.92,202.83,203.92,9473.0,202.3097,203.3969,202.3097,203.3969,9473.0
2023-08-03 14:20:00,203.88,204.21,203.81,204.2,11430.0,203.357,203.6861,203.2872,203.6762,11430.0
2023-08-03 14:30:00,204.15,204.2,203.5,203.65,24119.0,203.6263,203.6762,202.978,203.1276,24119.0
2023-08-03 14:40:00,203.7,203.87,203.58,203.65,7939.0,203.1774,203.347,203.0578,203.1276,7939.0
2023-08-03 14:50:00,203.69,203.7,203.29,203.29,16090.0,203.1675,203.1774,202.7685,202.7685,16090.0
2023-08-03 15:00:00,203.36,203.42,202.82,202.82,9719.0,202.8383,202.8982,202.2997,202.2997,9719.0
2023-08-03 15:10:00,202.84,203.43,202.78,203.43,6333.0,202.3197,202.9081,202.2598,202.9081,6333.0
2023-08-03 15:20:00,203.54,203.87,203.54,203.8,12882.0,203.0179,203.347,203.0179,203.2772,12882.0
2023-08-03 15:30:00,203.8,204.14,203.73,203.8,19544.0,203.2772,203.6163,203.2074,203.2772,19544.0
2023-08-03 15:40:00,203.9,203.94,203.38,203.48,19304.0,203.3769,203.4168,202.8583,202.958,19304.0
2023-08-03 15:50:00,203.47,203.92,203.34,203.34,114851.0,202.948,203.3969,202.8184,202.8184,114851.0
2023-08-04 09:30:00,204.06,204.36,202.33,202.33,19480.0,203.5365,203.8358,201.811,201.811,19480.0
2023-08-04 09:40:00,202.38,202.41,200.81,201.12,30165.0,201.8608,201.8908,200.2949,200.6041,30165.0
2023-08-04 09:50:00,200.51,200.54,199.57,200.11,13587.0,199.9956,200.0256,199.058,199.5967,13587.0
2023-08-04 10:00:00,200.08,200.24,198.19,199.33,15438.0,199.5667,199.7263,197.6816,198.8187,15438.0
2023-08-04 10:10:00,199.33,200.67,198.86,200.67,20169.0,198.8187,200.1552,198.3499,200.1552,20169.0
2023-08-04 10:20:00,201.03,202.03,200.88,201.73,16699.0,200.5143,201.5117,200.3647,201.2125,16699.0
2023-08-04 10:30:00,201.94,202.92,201.94,202.69,9315.0,201.422,202.3995,201.422,202.17,9315.0
2023-08-04 10:40:00,202.88,203.3,202.48,202.75,12226.0,202.3596,202.7785,201.9606,202.2299,12226.0
2023-08-04 10:50:00,202.78,202.87,202.31,202.84,2255.0,202.2598,202.3496,201.791,202.3197,2255.0
2023-08-04 11:00:00,202.93,203.12,202.61,203.07,5344.0,202.4094,202.5989,202.0902,202.5491,5344.0
2023-08-04 11:10:00,203.07,203.72,203.01,203.66,13844.0,202.5491,203.1974,202.4892,203.1376,13844.0
2023-08-04 11:20:00,203.46,203.48,202.9,203.39,9287.0,202.9381,202.958,202.3795,202.8682,9287.0
2023-08-04 11:30:00,203.37,203.39,203.01,203.16,3442.0,202.8483,202.8682,202.4892,202.6388,3442.0
2023-08-04 11:40:00,203.04,203.28,203.04,203.1,3752.0,202.5191,202.7585,202.5191,202.579,3752.0
2023-08-04 11:50:00,203.01,203.16,202.91,203.09,2484.0,202.4892,202.6388,202.3895,202.569,2484.0
2023-08-04 12:00:00,203.18,203.58,202.91,202.94,15657.0,202.6588,203.0578,202.3895,202.4194,15657.0
2023-08-04 12:10:00,202.87,203.05,202.66,202.9,6755.0,202.3496,202.5291,202.1401,202.3795,6755.0
2023-08-04 12:20:00,202.8,202.91,202.52,202.81,2591.0,202.2798,202.3895,202.0005,202.2897,2591.0
2023-08-04 12:30:00,202.96,203.23,202.9,203.17,6068.0,202.4393,202.7087,202.3795,202.6488,6068.0
2023-08-04 12:40:00,203.18,203.34,203.09,203.14,3955.0,202.6588,202.8184,202.569,202.6189,3955.0
2023-08-04 12:50:00,203.29,203.32,202.57,202.57,12566.0,202.7685,202.7984,202.0503,202.0503,12566.0
2023-08-04 13:00:00,202.63,202.64,201.9,202.08,4294.0,202.1102,202.1202,201.3821,201.5616,4294.0
2023-08-04 13:10:00,201.93,201.93,200.74,200.83,16865.0,201.412,201.412,200.225,200.3148,16865.0
2023-08-04 13:20:00,200.92,200.94,200.0,200.6,16292.0,200.4046,200.4245,199.4869,200.0854,16292.0
2023-08-04 13:30:00,200.56,200.72,200.06,200.06,10649.0,200.0455,200.2051,199.5468,199.5468,10649.0
2023-08-04 13:40:00,200.0,200.13,199.57,199.93,15376.0,199.4869,199.6166,199.058,199.4171,15376.0
2023-08-04 13:50:00,199.86,200.08,199.71,199.79,10422.0,199.3473,199.5667,199.1977,199.2775,10422.0
2023-08-04 14:00:00,199.8,199.99,199.44,199.87,11435.0,199.2875,199.477,198.9284,199.3573,11435.0
2023-08-04 14:10:00,199.77,200.21,199.61,199.61,5056.0,199.2575,199.6964,199.0979,199.0979,5056.0
2023-08-04 14:20:00,199.7,199.89,199.34,199.72,5710.0,199.1877,199.3772,198.8286,199.2077,5710.0
2023-08-04 14:30:00,199.82,200.1,199.69,200.08,9297.0,199.3074,199.5867,199.1777,199.5667,9297.0
2023-08-04 14:40:00,200.04,200.28,199.97,199.97,6660.0,199.5268,199.7662,199.457,199.457,6660.0
2023-08-04 14:50:00,200.07,200.13,199.83,200.12,9260.0,199.5568,199.6166,199.3174,199.6066,9260.0
2023-08-04 15:00:00,200.06,200.24,199.87,199.87,4983.0,199.5468,199.7263,199.3573,199.3573,4983.0
2023-08-04 15:10:00,199.86,200.33,199.82,200.3,9266.0,199.3473,199.8161,199.3074,199.7862,9266.0
2023-08-04 15:20:00,200.3,200.47,200.26,200.47,4350.0,199.7862,199.9557,199.7463,199.9557,4350.0
2023-08-04 15:30:00,200.52,200.69,200.42,200.43,9557.0,200.0056,200.1752,199.9059,199.9158,9557.0
2023-08-04 15:40:00,200.42,200.5,199.98,200.26,12872.0,199.9059,199.9857,199.467,199.7463,12872.0
2023-08-04 15:50:00,200.24,200.38,200.08,200.37,51082.0,199.7263,199.866,199.5667,199.856,51082.0
2023-08-07 09:30:00,200.32,201.23,200.31,200.31,17505.0,199.8061,200.7138,199.7961,199.7961,17505.0
2023-08-07 09:40:00,200.29,200.44,199.85,200.44,3600.0,199.7762,199.9258,199.3373,199.9258,3600.0
2023-08-07 09:50:00,200.11,200.18,199.39,199.39,3341.0,199.5967,199.6665,198.8785,198.8785,3341.0
2023-08-07 10:00:00,199.35,200.43,199.35,200.24,3758.0,198.8386,199.9158,198.8386,199.7263,3758.0
2023-08-07 10:10:00,200.18,200.35,200.0,200.14,2018.0,199.6665,199.836,199.4869,199.6266,2018.0
2023-08-07 10:20:00,200.19,201.22,200.19,201.05,9353.0,199.6765,200.7038,199.6765,200.5342,9353.0
2023-08-07 10:30:00,200.87,201.21,200.66,201.0,3123.0,200.3547,200.6938,200.1452,200.4844,3123.0
2023-08-07 10:40:00,200.95,201.9,200.95,201.9,4493.0,200.4345,201.3821,200.4345,201.3821,4493.0
2023-08-07 10:50:00,201.83,201.84,201.28,201.28,7539.0,201.3122,201.3222,200.7637,200.7637,7539.0
2023-08-07 11:00:00,201.08,201.35,200.76,200.85,7658.0,200.5642,200.8335,200.245,200.3348,7658.0
2023-08-07 11:10:00,200.96,200.96,200.59,200.65,3617.0,200.4445,200.4445,200.0754,200.1353,3617.0
2023-08-07 11:20:00,200.63,200.82,200.49,200.61,2998.0,200.1153,200.3048,199.9757,200.0954,2998.0
2023-08-07 11:30:00,200.63,201.06,200.63,200.92,4404.0,200.1153,200.5442,200.1153,200.4046,4404.0
2023-08-07 11:40:00,200.97,201.14,200.57,200.68,3229.0,200.4545,200.624,200.0555,200.1652,3229.0
2023-08-07 11:50:00,200.68,200.79,200.65,200.72,2075.0,200.1652,200.2749,200.1353,200.2051,2075.0
2023-08-07 12:00:00,200.76,200.86,200.34,200.42,1999.0,200.245,200.3447,199.8261,199.9059,1999.0
2023-08-07 12:10:00,200.41,200.47,200.02,200.47,2928.0,199.8959,199.9557,199.5069,199.9557,2928.0
2023-08-07 12:20:00,200.46,200.73,200.46,200.73,2472.0,199.9458,200.2151,199.9458,200.2151,2472.0
2023-08-07 12:30:00,200.6,200.72,200.27,200.55,3159.0,200.0854,200.2051,199.7562,200.0355,3159.0
2023-08-07 12:40:00,200.43,200.61,200.42,200.61,1572.0,199.9158,200.0954,199.9059,200.0954,1572.0
2023-08-07 12:50:00,200.68,201.16,200.65,201.03,6079.0,200.1652,200.644,200.1353,200.5143,6079.0
2023-08-07 13:00:00,201.16,201.52,201.16,201.47,6359.0,200.644,201.003,200.644,200.9532,6359.0
2023-08-07 13:10:00,201.49,201.5,201.06,201.25,4731.0,200.9731,200.9831,200.5442,200.7337,4731.0
2023-08-07 13:20:00,201.19,201.19,200.91,200.96,4018.0,200.6739,200.6739,200.3946,200.4445,4018.0
2023-08-07 13:30:00,201.03,201.5,201.03,201.5,2252.0,200.5143,200.9831,200.5143,200.9831,2252.0
2023-08-07 13:40:00,201.49,202.08,201.42,202.08,3175.0,200.9731,201.5616,200.9033,201.5616,3175.0
2023-08-07 13:50:00,202.05,202.3,202.02,202.1,8092.0,201.5317,201.781,201.5018,201.5816,8092.0
2023-08-07 14:00:00,202.07,202.26,201.67,201.67,2453.0,201.5516,201.7411,201.1527,201.1527,2453.0
2023-08-07 14:10:00,201.62,201.8,201.55,201.58,2461.0,201.1028,201.2823,201.033,201.0629,2461.0
2023-08-07 14:20:00,201.51,201.89,201.51,201.89,2747.0,200.9931,201.3721,200.9931,201.3721,2747.0
2023-08-07 14:30:00,201.97,202.2,201.97,202.14,6577.0,201.4519,201.6813,201.4519,201.6215,6577.0
2023-08-07 14:40:00,202.03,202.05,201.86,201.87,2064.0,201.5117,201.5317,201.3422,201.3521,2064.0
2023-08-07 14:50:00,201.88,201.9,201.73,201.77,3644.0,201.3621,201.3821,201.2125,201.2524,3644.0
2023-08-07 15:00:00,201.81,202.04,201.81,201.83,5480.0,201.2923,201.5217,201.2923,201.3122,5480.0
2023-08-07 15:10:00,201.81,202.02,201.79,202.02,5545.0,201.2923,201.5018,201.2723,201.5018,5545.0
2023-08-07 15:20:00,201.96,202.05,201.7,201.77,8988.0,201.4419,201.5317,201.1826,201.2524,8988.0
2023-08-07 15:30:00,201.81,201.86,201.71,201.79,5367.0,201.2923,201.3422,201.1926,201.2723,5367.0
2023-08-07 15:40:00,201.85,201.92,201.69,201.8,12504.0,201.3322,201.402,201.1726,201.2823,12504.0
2023-08-07 15:50:00,201.8,202.13,201.73,202.13,42144.0,201.2823,201.6115,201.2125,201.6115,42144.0
2023-08-08 09:30:00,202.29,202.86,202.0,202.78,18373.0,201.7711,202.3396,201.4818,202.2598,18373.0
2023-08-08 09:40:00,202.39,202.5,201.92,202.01,3900.0,201.8708,201.9805,201.402,201.4918,3900.0
2023-08-08 09:50:00,201.79,202.06,201.55,202.06,4360.0,201.2723,201.5417,201.033,201.5417,4360.0
2023-08-08 10:00:00,201.91,202.33,201.47,202.1,4476.0,201.392,201.811,200.9532,201.5816,4476.0
2023-08-08 10:10:00,202.1,202.1,201.67,201.92,8696.0,201.5816,201.5816,201.1527,201.402,8696.0
2023-08-08 10:20:00,202.0,202.15,201.81,201.91,7926.0,201.4818,201.6314,201.2923,201.392,7926.0
2023-08-08 10:30:00,201.87,202.36,201.81,202.36,6365.0,201.3521,201.8409,201.2923,201.8409,6365.0
2023-08-08 10:40:00,202.42,202.94,202.2,202.82,6502.0,201.9007,202.4194,201.6813,202.2997,6502.0
2023-08-08 10:50:00,202.67,203.14,202.67,202.82,2030.0,202.1501,202.6189,202.1501,202.2997,2030.0
2023-08-08 11:00:00,202.81,202.81,202.24,202.24,7081.0,202.2897,202.2897,201.7212,201.7212,7081.0
2023-08-08 11:10:00,202.22,202.43,202.1,202.32,11123.0,201.7012,201.9107,201.5816,201.801,11123.0
2023-08-08 11:20:00,202.26,202.7,202.22,202.36,6756.0,201.7411,202.18,201.7012,201.8409,6756.0
2023-08-08 11:30:00,202.39,202.56,202.22,202.56,3748.0,201.8708,202.0404,201.7012,202.0404,3748.0
2023-08-08 11:40:00,202.68,202.69,202.32,202.43,6105.0,202.1601,202.17,201.801,201.9107,6105.0
2023-08-08 11:50:00,202.45,202.45,202.09,202.1,7152.0,201.9307,201.9307,201.5716,201.5816,7152.0
2023-08-08 12:00:00,202.3,202.31,201.79,201.79,9028.0,201.781,201.791,201.2723,201.2723,9028.0
2023-08-08 12:10:00,201.93,201.94,201.5,201.54,2356.0,201.412,201.422,200.9831,201.023,2356.0
2023-08-08 12:20:00,201.55,201.63,201.39,201.55,8891.0,201.033,201.1128,200.8734,201.033,8891.0
2023-08-08 12:30:00,201.72,202.16,201.67,202.16,1524.0,201.2025,201.6414,201.1527,201.6414,1524.0
2023-08-08 12:40:00,202.06,202.21,202.05,202.11,2000.0,201.5417,201.6913,201.5317,201.5915,2000.0
2023-08-08 12:50:00,202.22,202.22,202.01,202.13,5094.0,201.7012,201.7012,201.4918,201.6115,5094.0
2023-08-08 13:00:00,202.14,202.6,202.14,202.6,4053.0,201.6215,202.0803,201.6215,202.0803,4053.0
2023-08-08 13:10:00,202.53,202.87,202.48,202.87,959.0,202.0105,202.3496,201.9606,202.3496,959.0
2023-08-08 13:20:00,203.06,203.1,202.97,203.1,913.0,202.5391,202.579,202.4493,202.579,913.0
2023-08-08 13:30:00,203.1,203.1,202.94,202.97,4183.0,202.579,202.579,202.4194,202.4493,4183.0
2023-08-08 13:40:00,202.9,202.9,202.69,202.76,1774.0,202.3795,202.3795,202.17,202.2399,1774.0
2023-08-08 13:50:00,202.89,203.12,202.89,203.06,1550.0,202.3695,202.5989,202.3695,202.5391,1550.0
2023-08-08 14:00:00,203.05,203.44,202.95,203.32,2582.0,202.5291,202.9181,202.4294,202.7984,2582.0
2023-08-08 14:10:00,203.52,203.76,203.51,203.76,2302.0,202.9979,203.2373,202.9879,203.2373,2302.0
2023-08-08 14:20:00,203.78,203.86,203.53,203.53,9916.0,203.2572,203.337,203.0079,203.0079,9916.0
2023-08-08 14:30:00,203.6,203.61,203.37,203.5,5015.0,203.0777,203.0877,202.8483,202.978,5015.0
2023-08-08 14:40:00,203.53,203.57,203.17,203.24,3644.0,203.0079,203.0478,202.6488,202.7186,3644.0
2023-08-08 14:50:00,203.29,203.71,203.24,203.58,5284.0,202.7685,203.1874,202.7186,203.0578,5284.0
2023-08-08 15:00:00,203.55,203.57,203.32,203.32,7469.0,203.0278,203.0478,202.7984,202.7984,7469.0
2023-08-08 15:10:00,203.38,203.42,203.28,203.36,5262.0,202.8583,202.8982,202.7585,202.8383,5262.0
2023-08-08 15:20:00,203.36,203.6,203.3,203.31,6836.0,202.8383,203.0777,202.7785,202.7885,6836.0
2023-08-08 15:30:00,203.29,203.49,203.23,203.4,8558.0,202.7685,202.968,202.7087,202.8782,8558.0
2023-08-08 15:40:00,203.33,203.64,202.83,202.88,27453.0,202.8084,203.1176,202.3097,202.3596,27453.0
2023-08-08 15:50:00,202.89,202.89,202.62,202.7,76781.0,202.3695,202.3695,202.1002,202.18,76781.0
2023-08-09 09:30:00,202.5,202.65,202.07,202.53,12835.0,201.9805,202.1301,201.5516,202.0105,12835.0
2023-08-09 09:40:00,202.34,203.31,202.09,203.3,19458.0,201.8209,202.7885,201.5716,202.7785,19458.0
2023-08-09 09:50:00,203.21,203.21,202.5,202.8,3905.0,202.6887,202.6887,201.9805,202.2798,3905.0
2023-08-09 10:00:00,203.0,203.4,202.79,202.79,2501.0,202.4792,202.8782,202.2698,202.2698,2501.0
2023-08-09 10:10:00,202.98,203.38,202.82,203.38,1401.0,202.4593,202.8583,202.2997,202.8583,1401.0
2023-08-09 10:20:00,203.33,203.33,202.72,202.84,2649.0,202.8084,202.8084,202.2,202.3197,2649.0
2023-08-09 10:30:00,202.98,203.38,202.81,203.19,4378.0,202.4593,202.8583,202.2897,202.6688,4378.0
2023-08-09 10:40:00,203.09,203.3,202.9,203.3,3759.0,202.569,202.7785,202.3795,202.7785,3759.0
2023-08-09 10:50:00,203.31,203.32,203.03,203.21,2021.0,202.7885,202.7984,202.5092,202.6887,2021.0
2023-08-09 11:00:00,203.26,203.86,203.26,203.55,3699.0,202.7386,203.337,202.7386,203.0278,3699.0
2023-08-09 11:10:00,203.49,203.58,203.24,203.38,3402.0,202.968,203.0578,202.7186,202.8583,3402.0
2023-08-09 11:20:00,203.38,203.38,203.05,203.05,3553.0,202.8583,202.8583,202.5291,202.5291,3553.0
2023-08-09 11:30:00,203.0,203.32,202.94,203.11,1813.0,202.4792,202.7984,202.4194,202.589,1813.0
2023-08-09 11:40:00,203.22,203.22,202.85,202.85,3502.0,202.6987,202.6987,202.3296,202.3296,3502.0
2023-08-09 11:50:00,202.86,203.07,202.79,203.0,6366.0,202.3396,202.5491,202.2698,202.4792,6366.0
2023-08-09 12:00:00,203.0,203.24,202.98,203.24,1625.0,202.4792,202.7186,202.4593,202.7186,1625.0
2023-08-09 12:10:00,203.12,203.14,202.92,203.02,3813.0,202.5989,202.6189,202.3995,202.4992,3813.0
2023-08-09 12:20:00,202.99,203.19,202.96,203.19,1279.0,202.4693,202.6688,202.4393,202.6688,1279.0
2023-08-09 12:30:00,203.25,203.63,203.18,203.63,1358.0,202.7286,203.1076,202.6588,203.1076,1358.0
2023-08-09 12:40:00,203.54,204.22,203.53,204.21,6488.0,203.0179,203.6961,203.0079,203.6861,6488.0
2023-08-09 12:50:00,204.28,204.28,203.86,203.93,6651.0,203.756,203.756,203.337,203.4069,6651.0
2023-08-09 13:00:00,203.89,204.05,203.85,204.05,3371.0,203.367,203.5266,203.3271,203.5266,3371.0
2023-08-09 13:10:00,204.05,204.66,203.97,204.54,6203.0,203.5266,204.135,203.4468,204.0153,6203.0
2023-08-09 13:20:00,204.43,204.47,204.3,204.42,4924.0,203.9056,203.9455,203.7759,203.8956,4924.0
2023-08-09 13:30:00,204.41,204.44,204.24,204.38,1501.0,203.8856,203.9156,203.7161,203.8557,1501.0
2023-08-09 13:40:00,204.37,204.37,204.19,204.22,1566.0,203.8457,203.8457,203.6662,203.6961,1566.0
2023-08-09 13:50:00,204.28,204.48,204.21,204.21,4492.0,203.756,203.9554,203.6861,203.6861,4492.0
2023-08-09 14:00:00,204.24,204.47,204.21,204.46,2677.0,203.7161,203.9455,203.6861,203.9355,2677.0
2023-08-09 14:10:00,204.45,204.51,204.28,204.49,4213.0,203.9255,203.9854,203.756,203.9654,4213.0
2023-08-09 14:20:00,204.48,204.52,204.35,204.4,2221.0,203.9554,203.9953,203.8258,203.8757,2221.0
2023-08-09 14:30:00,204.44,204.61,204.4,204.46,4908.0,203.9156,204.0851,203.8757,203.9355,4908.0
2023-08-09 14:40:00,204.41,204.49,204.29,204.45,3865.0,203.8856,203.9654,203.7659,203.9255,3865.0
2023-08-09 14:50:00,204.48,204.57,204.33,204.42,5711.0,203.9554,204.0452,203.8058,203.8956,5711.0
2023-08-09 15:00:00,204.49,204.56,204.39,204.41,4710.0,203.9654,204.0352,203.8657,203.8856,4710.0
2023-08-09 15:10:00,204.41,204.66,204.4,204.51,8262.0,203.8856,204.135,203.8757,203.9854,8262.0
2023-08-09 15:20:00,204.5,204.61,204.5,204.53,7567.0,203.9754,204.0851,203.9754,204.0053,7567.0
2023-08-09 15:30:00,204.52,204.52,204.05,204.05,6972.0,203.9953,203.9953,203.5266,203.5266,6972.0
2023-08-09 15:40:00,204.09,204.19,203.63,203.69,10909.0,203.5664,203.6662,203.1076,203.1675,10909.0
2023-08-09 15:50:00,203.66,203.88,203.35,203.4,29935.0,203.1376,203.357,202.8283,202.8782,29935.0
2023-08-10 09:30:00,203.98,204.7,203.98,204.49,10059.0,203.4567,204.1749,203.4567,203.9654,10059.0
2023-08-10 09:40:00,204.49,204.81,204.27,204.65,4436.0,203.9654,204.2846,203.746,204.125,4436.0
2023-08-10 09:50:00,204.72,204.72,204.27,204.39,6734.0,204.1948,204.1948,203.746,203.8657,6734.0
2023-08-10 10:00:00,204.5,204.78,204.36,204.69,4517.0,203.9754,204.2547,203.8358,204.1649,4517.0
2023-08-10 10:10:00,204.6,204.65,204.3,204.55,5670.0,204.0751,204.125,203.7759,204.0253,5670.0
2023-08-10 10:20:00,204.55,204.56,203.88,203.96,7354.0,204.0253,204.0352,203.357,203.4368,7354.0
2023-08-10 10:30:00,203.97,204.0,203.65,203.75,5152.0,203.4468,203.4767,203.1276,203.2273,5152.0
2023-08-10 10:40:00,203.8,203.81,203.22,203.46,8670.0,203.2772,203.2872,202.6987,202.9381,8670.0
2023-08-10 10:50:00,203.59,203.88,203.4,203.4,4389.0,203.0677,203.357,202.8782,202.8782,4389.0
2023-08-10 11:00:00,203.39,203.48,202.82,203.02,5746.0,202.8682,202.958,202.2997,202.4992,5746.0
2023-08-10 11:10:00,202.91,203.02,202.67,202.67,2537.0,202.3895,202.4992,202.1501,202.1501,2537.0
2023-08-10 11:20:00,202.57,202.81,202.38,202.81,7310.0,202.0503,202.2897,201.8608,202.2897,7310.0
2023-08-10 11:30:00,202.79,202.89,202.6,202.6,5402.0,202.2698,202.3695,202.0803,202.0803,5402.0
2023-08-10 11:40:00,202.61,202.62,201.59,201.67,6833.0,202.0902,202.1002,201.0729,201.1527,6833.0
2023-08-10 11:50:00,201.47,201.47,201.05,201.21,7229.0,200.9532,200.9532,200.5342,200.6938,7229.0
2023-08-10 12:00:00,201.22,201.27,200.75,200.81,2275.0,200.7038,200.7537,200.235,200.2949,2275.0
2023-08-10 12:10:00,200.7,201.01,200.67,200.75,1909.0,200.1851,200.4944,200.1552,200.235,1909.0
2023-08-10 12:20:00,200.97,200.98,200.63,200.77,1807.0,200.4545,200.4644,200.1153,200.255,1807.0
2023-08-10 12:30:00,200.76,201.1,200.76,201.1,1100.0,200.245,200.5841,200.245,200.5841,1100.0
2023-08-10 12:40:00,201.18,201.46,201.03,201.38,3113.0,200.6639,200.9432,200.5143,200.8634,3113.0
2023-08-10 12:50:00,201.16,201.29,200.82,200.88,7300.0,200.644,200.7736,200.3048,200.3647,7300.0
2023-08-10 13:00:00,200.82,200.9,200.7,200.7,7743.0,200.3048,200.3846,200.1851,200.1851,7743.0
2023-08-10 13:10:00,200.59,200.63,200.21,200.22,5535.0,200.0754,200.1153,199.6964,199.7064,5535.0
2023-08-10 13:20:00,200.16,200.16,199.57,199.57,11883.0,199.6465,199.6465,199.058,199.058,11883.0
2023-08-10 13:30:00,199.53,199.53,199.21,199.27,8434.0,199.0181,199.0181,198.699,198.7588,8434.0
2023-08-10 13:40:00,199.2,199.39,198.9,199.31,5968.0,198.689,198.8785,198.3898,198.7987,5968.0
2023-08-10 13:50:00,199.12,199.45,199.0,199.13,2900.0,198.6092,198.9384,198.4895,198.6192,2900.0
2023-08-10 14:00:00,199.2,199.91,199.12,199.91,2913.0,198.689,199.3972,198.6092,199.3972,2913.0
2023-08-10 14:10:00,199.96,200.04,199.78,199.84,3200.0,199.447,199.5268,199.2675,199.3274,3200.0
2023-08-10 14:20:00,199.91,200.02,199.8,199.97,1320.0,199.3972,199.5069,199.2875,199.457,1320.0
2023-08-10 14:30:00,199.97,200.1,199.79,199.79,4493.0,199.457,199.5867,199.2775,199.2775,4493.0
2023-08-10 14:40:00,199.76,199.97,199.68,199.94,5489.0,199.2476,199.457,199.1678,199.4271,5489.0
2023-08-10 14:50:00,200.07,200.48,199.95,200.48,5410.0,199.5568,199.9657,199.4371,199.9657,5410.0
2023-08-10 15:00:00,200.34,200.34,200.05,200.27,3177.0,199.8261,199.8261,199.5368,199.7562,3177.0
2023-08-10 15:10:00,200.36,200.7,200.36,200.48,5995.0,199.846,200.1851,199.846,199.9657,5995.0
2023-08-10 15:20:00,200.58,200.65,200.04,200.11,12275.0,200.0655,200.1353,199.5268,199.5967,12275.0
2023-08-10 15:30:00,200.05,200.15,199.86,199.86,9573.0,199.5368,199.6366,199.3473,199.3473,9573.0
2023-08-10 15:40:00,199.9,200.17,199.68,199.93,21554.0,199.3872,199.6565,199.1678,199.4171,21554.0
2023-08-10 15:50:00,199.91,200.47,199.79,200.41,61560.0,199.3972,199.9557,199.2775,199.8959,61560.0
2023-08-11 09:30:00,200.49,200.98,200.18,200.28,14606.0,199.9757,200.4644,199.6665,199.7662,14606.0
2023-08-11 09:40:00,200.25,200.79,200.18,200.67,5400.0,199.7363,200.2749,199.6665,200.1552,5400.0
2023-08-11 09:50:00,200.57,201.15,200.49,200.89,8108.0,200.0555,200.634,199.9757,200.3747,8108.0
2023-08-11 10:00:00,201.05,201.46,201.02,201.03,10528.0,200.5342,200.9432,200.5043,200.5143,10528.0
2023-08-11 10:10:00,200.95,201.42,200.7,201.27,6681.0,200.4345,200.9033,200.1851,200.7537,6681.0
2023-08-11 10:20:00,201.27,201.54,201.14,201.23,4384.0,200.7537,201.023,200.624,200.7138,4384.0
2023-08-11 10:30:00,201.24,201.24,201.02,201.23,5110.0,200.7238,200.7238,200.5043,200.7138,5110.0
2023-08-11 10:40:00,201.3,201.49,201.07,201.49,4302.0,200.7836,200.9731,200.5542,200.9731,4302.0
2023-08-11 10:50:00,201.22,201.42,201.0,201.19,3526.0,200.7038,200.9033,200.4844,200.6739,3526.0
2023-08-11 11:00:00,201.24,201.35,201.1,201.27,2418.0,200.7238,200.8335,200.5841,200.7537,2418.0
2023-08-11 11:10:00,201.2,201.2,200.86,200.96,10048.0,200.6839,200.6839,200.3447,200.4445,10048.0
2023-08-11 11:20:00,201.01,201.27,200.93,201.19,2646.0,200.4944,200.7537,200.4146,200.6739,2646.0
2023-08-11 11:30:00,201.35,201.45,201.15,201.18,5288.0,200.8335,200.9332,200.634,200.6639,5288.0
2023-08-11 11:40:00,201.15,201.24,200.87,200.93,3157.0,200.634,200.7238,200.3547,200.4146,3157.0
2023-08-11 11:50:00,200.71,201.01,200.64,200.96,5638.0,200.1951,200.4944,200.1253,200.4445,5638.0
2023-08-11 12:00:00,201.0,201.05,200.9,200.91,3063.0,200.4844,200.5342,200.3846,200.3946,3063.0
2023-08-11 12:10:00,200.8,201.15,200.8,201.07,3657.0,200.2849,200.634,200.2849,200.5542,3657.0
2023-08-11 12:20:00,200.99,201.17,200.63,200.75,3300.0,200.4744,200.6539,200.1153,200.235,3300.0
2023-08-11 12:30:00,200.89,200.93,200.59,200.62,2302.0,200.3747,200.4146,200.0754,200.1054,2302.0
2023-08-11 12:40:00,200.68,200.68,200.57,200.59,650.0,200.1652,200.1652,200.0555,200.0754,650.0
2023-08-11 12:50:00,200.54,200.54,200.32,200.47,5686.0,200.0256,200.0256,199.8061,199.9557,5686.0
2023-08-11 13:00:00,200.29,200.72,200.29,200.42,2473.0,199.7762,200.2051,199.7762,199.9059,2473.0
2023-08-11 13:10:00,200.43,200.78,200.41,200.69,2200.0,199.9158,200.2649,199.8959,200.1752,2200.0
2023-08-11 13:20:00,200.67,200.84,200.56,200.69,2800.0,200.1552,200.3248,200.0455,200.1752,2800.0
2023-08-11 13:30:00,200.82,200.93,200.73,200.75,2427.0,200.3048,200.4146,200.2151,200.235,2427.0
2023-08-11 13:40:00,200.76,200.76,200.57,200.57,1129.0,200.245,200.245,200.0555,200.0555,1129.0
2023-08-11 13:50:00,200.48,200.52,200.2,200.5,4257.0,199.9657,200.0056,199.6864,199.9857,4257.0
2023-08-11 14:00:00,200.49,200.67,200.48,200.58,2800.0,199.9757,200.1552,199.9657,200.0655,2800.0
2023-08-11 14:10:00,200.57,200.57,200.34,200.46,2646.0,200.0555,200.0555,199.8261,199.9458,2646.0
2023-08-11 14:20:00,200.55,200.6,200.41,200.49,1834.0,200.0355,200.0854,199.8959,199.9757,1834.0
2023-08-11 14:30:00,200.51,200.76,200.39,200.56,3138.0,199.9956,200.245,199.8759,200.0455,3138.0
2023-08-11 14:40:00,200.63,200.67,200.49,200.58,1322.0,200.1153,200.1552,199.9757,200.0655,1322.0
2023-08-11 14:50:00,200.48,200.57,200.4,200.49,2319.0,199.9657,200.0555,199.8859,199.9757,2319.0
2023-08-11 15:00:00,200.48,200.48,200.27,200.27,1673.0,199.9657,199.9657,199.7562,199.7562,1673.0
2023-08-11 15:10:00,200.25,200.4,200.11,200.11,4979.0,199.7363,199.8859,199.5967,199.5967,4979.0
2023-08-11 15:20:00,200.14,200.29,200.08,200.26,5682.0,199.6266,199.7762,199.5667,199.7463,5682.0
2023-08-11 15:30:00,200.17,200.23,200.0,200.06,7584.0,199.6565,199.7164,199.4869,199.5468,7584.0
2023-08-11 15:40:00,200.02,200.24,199.93,199.98,10863.0,199.5069,199.7263,199.4171,199.467,10863.0
2023-08-11 15:50:00,199.81,200.22,199.63,200.16,30050.0,199.2974,199.7064,199.1179,199.6465,30050.0
2023-08-14 09:30:00,200.21,200.21,199.3,199.3,9426.0,199.6964,199.6964,198.7887,198.7887,9426.0
2023-08-14 09:40:00,199.6,200.36,199.53,199.9,5125.0,199.088,199.846,199.0181,199.3872,5125.0
2023-08-14 09:50:00,199.97,200.32,199.95,200.32,4534.0,199.457,199.8061,199.4371,199.8061,4534.0
2023-08-14 10:00:00,200.15,200.88,200.14,200.86,5749.0,199.6366,200.3647,199.6266,200.3447,5749.0
2023-08-14 10:10:00,200.78,201.14,200.78,200.99,6805.0,200.2649,200.624,200.2649,200.4744,6805.0
2023-08-14 10:20:00,201.09,201.31,200.7,201.16,4226.0,200.5741,200.7936,200.1851,200.644,4226.0
2023-08-14 10:30:00,201.16,201.23,200.74,200.85,4577.0,200.644,200.7138,200.225,200.3348,4577.0
2023-08-14 10:40:00,200.87,201.17,200.8,201.05,3315.0,200.3547,200.6539,200.2849,200.5342,3315.0
2023-08-14 10:50:00,201.07,201.42,201.07,201.34,7269.0,200.5542,200.9033,200.5542,200.8235,7269.0
2023-08-14 11:00:00,201.44,202.07,201.17,201.89,5698.0,200.9232,201.5516,200.6539,201.3721,5698.0
2023-08-14 11:10:00,201.88,202.0,201.69,202.0,7972.0,201.3621,201.4818,201.1726,201.4818,7972.0
2023-08-14 11:20:00,201.94,202.32,201.9,202.23,9953.0,201.422,201.801,201.3821,201.7112,9953.0
2023-08-14 11:30:00,202.23,202.67,202.22,202.67,4772.0,201.7112,202.1501,201.7012,202.1501,4772.0
2023-08-14 11:40:00,202.6,202.69,202.4,202.53,3893.0,202.0803,202.17,201.8808,202.0105,3893.0
2023-08-14 11:50:00,202.55,202.64,202.43,202.62,3519.0,202.0304,202.1202,201.9107,202.1002,3519.0
2023-08-14 12:00:00,202.61,202.86,202.59,202.8,4697.0,202.0902,202.3396,202.0703,202.2798,4697.0
2023-08-14 12:10:00,202.83,203.0,202.64,202.96,3253.0,202.3097,202.4792,202.1202,202.4393,3253.0
2023-08-14 12:20:00,203.0,203.15,202.85,203.14,5730.0,202.4792,202.6289,202.3296,202.6189,5730.0
2023-08-14 12:30:00,203.03,203.21,202.84,202.97,3484.0,202.5092,202.6887,202.3197,202.4493,3484.0
2023-08-14 12:40:00,202.9,202.91,202.73,202.82,3632.0,202.3795,202.3895,202.2099,202.2997,3632.0
2023-08-14 12:50:00,202.93,203.53,202.93,203.53,6462.0,202.4094,203.0079,202.4094,203.0079,6462.0
2023-08-14 13:00:00,203.49,203.61,203.38,203.58,4365.0,202.968,203.0877,202.8583,203.0578,4365.0
2023-08-14 13:10:00,203.5,203.53,203.28,203.29,1500.0,202.978,203.0079,202.7585,202.7685,1500.0
2023-08-14 13:20:00,203.39,203.39,203.19,203.19,900.0,202.8682,202.8682,202.6688,202.6688,900.0
2023-08-14 13:30:00,203.31,203.32,203.1,203.18,3605.0,202.7885,202.7984,202.579,202.6588,3605.0
2023-08-14 13:40:00,203.09,203.25,203.06,203.06,2805.0,202.569,202.7286,202.5391,202.5391,2805.0
2023-08-14 13:50:00,202.9,203.0,202.81,202.94,2400.0,202.3795,202.4792,202.2897,202.4194,2400.0
2023-08-14 14:00:00,202.94,202.94,202.63,202.63,2389.0,202.4194,202.4194,202.1102,202.1102,2389.0
2023-08-14 14:10:00,202.56,202.72,202.3,202.31,3187.0,202.0404,202.2,201.781,201.791,3187.0
2023-08-14 14:20:00,202.38,202.55,202.36,202.53,3187.0,201.8608,202.0304,201.8409,202.0105,3187.0
2023-08-14 14:30:00,202.48,202.65,202.4,202.55,2376.0,201.9606,202.1301,201.8808,202.0304,2376.0
2023-08-14 14:40:00,202.65,202.67,202.52,202.54,2818.0,202.1301,202.1501,202.0005,202.0204,2818.0
2023-08-14 14:50:00,202.5,202.62,202.43,202.45,1875.0,201.9805,202.1002,201.9107,201.9307,1875.0
2023-08-14 15:00:00,202.46,202.51,202.27,202.27,2047.0,201.9406,201.9905,201.7511,201.7511,2047.0
2023-08-14 15:10:00,202.27,202.36,202.19,202.31,2508.0,201.7511,201.8409,201.6713,201.791,2508.0
2023-08-14 15:20:00,202.36,202.79,202.36,202.79,40826.0,201.8409,202.2698,201.8409,202.2698,40826.0
2023-08-14 15:30:00,202.81,203.09,202.76,203.0,5203.0,202.2897,202.569,202.2399,202.4792,5203.0
2023-08-14 15:40:00,203.09,203.33,203.04,203.17,17991.0,202.569,202.8084,202.5191,202.6488,17991.0
2023-08-14 15:50:00,203.21,203.59,203.16,203.54,61005.0,202.6887,203.0677,202.6388,203.0179,61005.0
2023-08-15 09:30:00,202.87,202.87,202.01,202.39,8340.0,202.3496,202.3496,201.4918,201.8708,8340.0
2023-08-15 09:40:00,202.91,203.3,202.73,203.0,7146.0,202.3895,202.7785,202.2099,202.4792,7146.0
2023-08-15 09:50:00,203.09,203.38,202.79,203.26,5638.0,202.569,202.8583,202.2698,202.7386,5638.0
2023-08-15 10:00:00,203.26,203.32,202.83,202.92,17760.0,202.7386,202.7984,202.3097,202.3995,17760.0
2023-08-15 10:10:00,202.94,202.99,202.6,202.89,9418.0,202.4194,202.4693,202.0803,202.3695,9418.0
2023-08-15 10:20:00,202.81,203.18,202.7,202.94,12752.0,202.2897,202.6588,202.18,202.4194,12752.0
2023-08-15 10:30:00,202.85,202.99,202.35,202.41,12666.0,202.3296,202.4693,201.8309,201.8908,12666.0
2023-08-15 10:40:00,202.35,202.94,202.35,202.68,26311.0,201.8309,202.4194,201.8309,202.1601,26311.0
2023-08-15 10:50:00,202.54,202.54,202.12,202.21,32571.0,202.0204,202.0204,201.6015,201.6913,32571.0
2023-08-15 11:00:00,202.28,202.5,202.18,202.19,9546.0,201.7611,201.9805,201.6613,201.6713,9546.0
2023-08-15 11:10:00,202.22,202.78,202.19,202.74,13929.0,201.7012,202.2598,201.6713,202.2199,13929.0
2023-08-15 11:20:00,202.84,203.03,202.57,202.98,5428.0,202.3197,202.5092,202.0503,202.4593,5428.0
2023-08-15 11:30:00,202.97,203.31,202.85,203.31,5725.0,202.4493,202.7885,202.3296,202.7885,5725.0
2023-08-15 11:40:00,203.14,203.16,202.97,202.97,1163.0,202.6189,202.6388,202.4493,202.4493,1163.0
2023-08-15 11:50:00,202.99,203.33,202.99,203.22,2336.0,202.4693,202.8084,202.4693,202.6987,2336.0
2023-08-15 12:00:00,203.14,203.24,202.79,202.87,5689.0,202.6189,202.7186,202.2698,202.3496,5689.0
2023-08-15 12:10:00,202.87,202.95,202.69,202.93,9427.0,202.3496,202.4294,202.17,202.4094,9427.0
2023-08-15 12:20:00,202.91,203.13,202.87,203.13,3173.0,202.3895,202.6089,202.3496,202.6089,3173.0
2023-08-15 12:30:00,202.96,203.04,202.92,203.0,3800.0,202.4393,202.5191,202.3995,202.4792,3800.0
2023-08-15 12:40:00,203.09,203.09,202.81,202.81,5875.0,202.569,202.569,202.2897,202.2897,5875.0
2023-08-15 12:50:00,202.75,202.81,202.54,202.8,4356.0,202.2299,202.2897,202.0204,202.2798,4356.0
2023-08-15 13:00:00,202.67,203.01,202.66,202.93,12104.0,202.1501,202.4892,202.1401,202.4094,12104.0
2023-08-15 13:10:00,202.98,203.76,202.98,203.68,8585.0,202.4593,203.2373,202.4593,203.1575,8585.0
2023-08-15 13:20:00,203.67,203.9,203.4,203.67,6202.0,203.1475,203.3769,202.8782,203.1475,6202.0
2023-08-15 13:30:00,203.74,203.75,203.39,203.47,4550.0,203.2173,203.2273,202.8682,202.948,4550.0
2023-08-15 13:40:00,203.63,203.63,203.39,203.5,2601.0,203.1076,203.1076,202.8682,202.978,2601.0
2023-08-15 13:50:00,203.5,204.05,203.47,203.95,3687.0,202.978,203.5266,202.948,203.4268,3687.0
2023-08-15 14:00:00,204.0,204.05,203.64,203.69,2335.0,203.4767,203.5266,203.1176,203.1675,2335.0
2023-08-15 14:10:00,203.77,204.13,203.55,203.55,20740.0,203.2473,203.6063,203.0278,203.0278,20740.0
2023-08-15 14:20:00,203.52,203.52,203.08,203.3,1685.0,202.9979,202.9979,202.559,202.7785,1685.0
2023-08-15 14:30:00,203.26,203.27,203.13,203.26,1209.0,202.7386,202.7486,202.6089,202.7386,1209.0
2023-08-15 14:40:00,203.19,203.31,203.14,203.22,2109.0,202.6688,202.7885,202.6189,202.6987,2109.0
2023-08-15 14:50:00,203.13,203.5,203.13,203.5,3623.0,202.6089,202.978,202.6089,202.978,3623.0
2023-08-15 15:00:00,203.48,203.48,203.27,203.31,1654.0,202.958,202.958,202.7486,202.7885,1654.0
2023-08-15 15:10:00,203.33,203.38,203.18,203.19,2305.0,202.8084,202.8583,202.6588,202.6688,2305.0
2023-08-15 15:20:00,203.22,203.44,202.79,202.86,9509.0,202.6987,202.9181,202.2698,202.3396,9509.0
2023-08-15 15:30:00,202.84,203.26,202.83,202.91,5827.0,202.3197,202.7386,202.3097,202.3895,5827.0
2023-08-15 15:40:00,202.89,202.99,202.77,202.92,12392.0,202.3695,202.4693,202.2498,202.3995,12392.0
2023-08-15 15:50:00,202.87,203.25,202.73,203.22,57933.0,202.3496,202.7286,202.2099,202.6987,57933.0
2023-08-16 09:30:00,203.35,204.0,203.07,204.0,10218.0,202.8283,203.4767,202.5491,203.4767,10218.0
2023-08-16 09:40:00,204.28,204.29,203.51,203.74,1697.0,203.756,203.7659,202.9879,203.2173,1697.0
2023-08-16 09:50:00,203.5,203.5,203.04,203.11,3062.0,202.978,202.978,202.5191,202.589,3062.0
2023-08-16 10:00:00,203.19,203.63,202.97,203.5,4324.0,202.6688,203.1076,202.4493,202.978,4324.0
2023-08-16 10:10:00,203.47,203.69,203.24,203.33,4298.0,202.948,203.1675,202.7186,202.8084,4298.0
2023-08-16 10:20:00,203.37,203.64,203.19,203.31,8941.0,202.8483,203.1176,202.6688,202.7885,8941.0
2023-08-16 10:30:00,203.33,203.38,202.93,202.93,8232.0,202.8084,202.8583,202.4094,202.4094,8232.0
2023-08-16 10:40:00,203.01,203.36,203.0,203.12,10326.0,202.4892,202.8383,202.4792,202.5989,10326.0
2023-08-16 10:50:00,203.06,203.61,203.04,203.61,4995.0,202.5391,203.0877,202.5191,203.0877,4995.0
2023-08-16 11:00:00,203.61,203.61,203.28,203.37,6064.0,203.0877,203.0877,202.7585,202.8483,6064.0
2023-08-16 11:10:00,203.33,203.53,203.11,203.11,4336.0,202.8084,203.0079,202.589,202.589,4336.0
2023-08-16 11:20:00,203.12,203.16,202.99,203.16,4602.0,202.5989,202.6388,202.4693,202.6388,4602.0
2023-08-16 11:30:00,203.1,203.19,203.0,203.0,1848.0,202.579,202.6688,202.4792,202.4792,1848.0
2023-08-16 11:40:00,203.01,203.11,202.79,202.95,17926.0,202.4892,202.589,202.2698,202.4294,17926.0
2023-08-16 11:50:00,202.84,203.25,202.79,203.17,4033.0,202.3197,202.7286,202.2698,202.6488,4033.0
2023-08-16 12:00:00,203.19,203.19,202.99,203.0,1200.0,202.6688,202.6688,202.4693,202.4792,1200.0
2023-08-16 12:10:00,202.85,202.89,202.67,202.67,8119.0,202.3296,202.3695,202.1501,202.1501,8119.0
2023-08-16 12:20:00,202.68,202.68,202.14,202.28,2219.0,202.1601,202.1601,201.6215,201.7611,2219.0
2023-08-16 12:30:00,202.28,202.76,202.28,202.73,3172.0,201.7611,202.2399,201.7611,202.2099,3172.0
2023-08-16 12:40:00,202.56,202.6,202.46,202.48,1562.0,202.0404,202.0803,201.9406,201.9606,1562.0
2023-08-16 12:50:00,202.49,202.7,202.42,202.42,2623.0,201.9706,202.18,201.9007,201.9007,2623.0
2023-08-16 13:00:00,202.32,202.53,202.31,202.31,2966.0,201.801,202.0105,201.791,201.791,2966.0
2023-08-16 13:10:00,202.14,202.14,201.58,201.58,4166.0,201.6215,201.6215,201.0629,201.0629,4166.0
2023-08-16 13:20:00,201.66,201.74,201.5,201.54,6038.0,201.1427,201.2225,200.9831,201.023,6038.0
2023-08-16 13:30:00,201.46,201.92,201.31,201.92,10687.0,200.9432,201.402,200.7936,201.402,10687.0
2023-08-16 13:40:00,201.92,202.33,201.9,202.33,3841.0,201.402,201.811,201.3821,201.811,3841.0
2023-08-16 13:50:00,202.28,202.36,202.2,202.36,1311.0,201.7611,201.8409,201.6813,201.8409,1311.0
2023-08-16 14:00:00,202.27,202.27,201.75,201.84,5298.0,201.7511,201.7511,201.2325,201.3222,5298.0
2023-08-16 14:10:00,201.78,202.29,201.68,202.17,4102.0,201.2624,201.7711,201.1626,201.6514,4102.0
2023-08-16 14:20:00,202.33,202.62,202.17,202.51,5037.0,201.811,202.1002,201.6514,201.9905,5037.0
2023-08-16 14:30:00,202.51,202.64,202.32,202.34,3100.0,201.9905,202.1202,201.801,201.8209,3100.0
2023-08-16 14:40:00,202.26,202.33,202.02,202.15,3918.0,201.7411,201.811,201.5018,201.6314,3918.0
2023-08-16 14:50:00,202.0,202.14,201.93,201.96,7634.0,201.4818,201.6215,201.412,201.4419,7634.0
2023-08-16 15:00:00,201.92,201.92,201.37,201.43,8278.0,201.402,201.402,200.8534,200.9133,8278.0
2023-08-16 15:10:00,201.43,201.43,200.9,201.0,6043.0,200.9133,200.9133,200.3846,200.4844,6043.0
2023-08-16 15:20:00,201.03,201.19,200.98,201.01,5272.0,200.5143,200.6739,200.4644,200.4944,5272.0
2023-08-16 15:30:00,200.96,201.33,200.9,201.18,9647.0,200.4445,200.8135,200.3846,200.6639,9647.0
2023-08-16 15:40:00,201.17,201.19,200.63,200.86,13114.0,200.6539,200.6739,200.1153,200.3447,13114.0
2023-08-16 15:50:00,200.9,201.03,200.73,200.73,26323.0,200.3846,200.5143,200.2151,200.2151,26323.0
2023-08-17 09:30:00,200.78,202.16,200.78,201.91,7234.0,200.2649,201.6414,200.2649,201.392,7234.0
2023-08-17 09:40:00,201.76,201.89,200.85,200.85,1800.0,201.2424,201.3721,200.3348,200.3348,1800.0
2023-08-17 09:50:00,200.93,201.41,200.82,201.32,6242.0,200.4146,200.8933,200.3048,200.8036,6242.0
2023-08-17 10:00:00,201.42,201.87,201.17,201.87,4927.0,200.9033,201.3521,200.6539,201.3521,4927.0
2023-08-17 10:10:00,201.95,201.95,201.35,201.61,8212.0,201.4319,201.4319,200.8335,201.0928,8212.0
2023-08-17 10:20:00,201.41,201.47,200.93,201.02,11224.0,200.8933,200.9532,200.4146,200.5043,11224.0
2023-08-17 10:30:00,200.96,201.28,200.77,200.98,30572.0,200.4445,200.7637,200.255,200.4644,30572.0
2023-08-17 10:40:00,200.97,202.41,200.96,202.41,20008.0,200.4545,201.8908,200.4445,201.8908,20008.0
2023-08-17 10:50:00,202.27,202.27,201.79,201.97,1911.0,201.7511,201.7511,201.2723,201.4519,1911.0
2023-08-17 11:00:00,201.81,202.04,201.8,202.04,200.0,201.2923,201.5217,201.2823,201.5217,200.0
2023-08-17 11:10:00,202.11,202.12,201.7,201.92,3561.0,201.5915,201.6015,201.1826,201.402,3561.0
2023-08-17 11:20:00,201.86,202.03,201.82,202.03,2855.0,201.3422,201.5117,201.3023,201.5117,2855.0
2023-08-17 11:30:00,201.95,202.25,201.88,202.06,11236.0,201.4319,201.7312,201.3621,201.5417,11236.0
2023-08-17 11:40:00,202.0,202.06,201.83,202.03,3407.0,201.4818,201.5417,201.3122,201.5117,3407.0
2023-08-17 11:50:00,202.05,202.32,201.88,202.07,5964.0,201.5317,201.801,201.3621,201.5516,5964.0
2023-08-17 12:00:00,202.18,202.4,201.95,202.35,4487.0,201.6613,201.8808,201.4319,201.8309,4487.0
2023-08-17 12:10:00,202.27,202.5,201.91,201.95,3101.0,201.7511,201.9805,201.392,201.4319,3101.0
2023-08-17 12:20:00,202.05,202.2,201.86,201.86,3088.0,201.5317,201.6813,201.3422,201.3422,3088.0
2023-08-17 12:30:00,201.75,202.14,201.65,202.14,4317.0,201.2325,201.6215,201.1327,201.6215,4317.0
2023-08-17 12:40:00,202.04,202.49,202.04,202.2,6699.0,201.5217,201.9706,201.5217,201.6813,6699.0
2023-08-17 12:50:00,202.28,202.52,202.28,202.34,1813.0,201.7611,202.0005,201.7611,201.8209,1813.0
2023-08-17 13:00:00,202.35,202.4,202.23,202.24,3914.0,201.8309,201.8808,201.7112,201.7212,3914.0
2023-08-17 13:10:00,202.24,202.27,202.08,202.14,16413.0,201.7212,201.7511,201.5616,201.6215,16413.0
2023-08-17 13:20:00,202.09,202.23,201.81,201.82,17303.0,201.5716,201.7112,201.2923,201.3023,17303.0
2023-08-17 13:30:00,201.87,201.88,201.41,201.57,5673.0,201.3521,201.3621,200.8933,201.0529,5673.0
2023-08-17 13:40:00,201.38,201.38,200.84,200.94,12261.0,200.8634,200.8634,200.3248,200.4245,12261.0
2023-08-17 13:50:00,200.87,200.97,200.55,200.82,10441.0,200.3547,200.4545,200.0355,200.3048,10441.0
2023-08-17 14:00:00,200.94,201.1,200.65,201.09,6100.0,200.4245,200.5841,200.1353,200.5741,6100.0
2023-08-17 14:10:00,201.13,201.38,200.83,201.24,23476.0,200.614,200.8634,200.3148,200.7238,23476.0
2023-08-17 14:20:00,201.31,201.61,201.25,201.43,10181.0,200.7936,201.0928,200.7337,200.9133,10181.0
2023-08-17 14:30:00,201.34,201.38,201.01,201.12,9548.0,200.8235,200.8634,200.4944,200.6041,9548.0
2023-08-17 14:40:00,201.06,201.07,200.61,200.64,5142.0,200.5442,200.5542,200.0954,200.1253,5142.0
2023-08-17 14:50:00,200.7,200.73,200.15,200.34,6240.0,200.1851,200.2151,199.6366,199.8261,6240.0
2023-08-17 15:00:00,200.28,200.55,200.06,200.14,14847.0,199.7662,200.0355,199.5468,199.6266,14847.0
2023-08-17 15:10:00,200.09,200.51,200.07,200.47,9448.0,199.5767,199.9956,199.5568,199.9557,9448.0
2023-08-17 15:20:00,200.41,200.52,200.07,200.38,6490.0,199.8959,200.0056,199.5568,199.866,6490.0
2023-08-17 15:30:00,200.41,200.61,200.01,200.01,31854.0,199.8959,200.0954,199.4969,199.4969,31854.0
2023-08-17 15:40:00,200.12,200.26,199.91,200.0,10512.0,199.6066,199.7463,199.3972,199.4869,10512.0
2023-08-17 15:50:00,199.95,200.61,199.95,200.4,96035.0,199.4371,200.0954,199.4371,199.8859,96035.0
2023-08-18 09:30:00,198.53,199.55,197.31,199.3,29390.0,198.0207,199.0381,196.8038,198.7887,29390.0
2023-08-18 09:40:00,199.55,200.02,198.79,200.02,23197.0,199.0381,199.5069,198.28,199.5069,23197.0
2023-08-18 09:50:00,199.77,200.48,199.76,199.77,4831.0,199.2575,199.9657,199.2476,199.2575,4831.0
2023-08-18 10:00:00,199.64,199.99,199.55,199.92,3882.0,199.1279,199.477,199.0381,199.4071,3882.0
2023-08-18 10:10:00,199.93,200.17,199.81,199.81,5237.0,199.4171,199.6565,199.2974,199.2974,5237.0
2023-08-18 10:20:00,199.85,200.25,199.56,199.63,11282.0,199.3373,199.7363,199.0481,199.1179,11282.0
2023-08-18 10:30:00,199.61,200.01,199.39,199.98,13696.0,199.0979,199.4969,198.8785,199.467,13696.0
2023-08-18 10:40:00,200.06,200.18,199.84,200.17,5501.0,199.5468,199.6665,199.3274,199.6565,5501.0
2023-08-18 10:50:00,200.23,200.7,200.04,200.7,7171.0,199.7164,200.1851,199.5268,200.1851,7171.0
2023-08-18 11:00:00,200.66,200.87,200.47,200.47,2545.0,200.1452,200.3547,199.9557,199.9557,2545.0
2023-08-18 11:10:00,200.5,202.09,200.5,201.75,12309.0,199.9857,201.5716,199.9857,201.2325,12309.0
2023-08-18 11:20:00,201.56,201.57,201.16,201.25,2297.0,201.0429,201.0529,200.644,200.7337,2297.0
2023-08-18 11:30:00,201.3,201.85,201.3,201.57,8059.0,200.7836,201.3322,200.7836,201.0529,8059.0
2023-08-18 11:40:00,201.56,201.97,201.46,201.94,8152.0,201.0429,201.4519,200.9432,201.422,8152.0
2023-08-18 11:50:00,202.03,202.42,201.87,202.42,6858.0,201.5117,201.9007,201.3521,201.9007,6858.0
2023-08-18 12:00:00,202.34,202.38,202.09,202.09,2541.0,201.8209,201.8608,201.5716,201.5716,2541.0
2023-08-18 12:10:00,201.97,201.97,201.6,201.79,2134.0,201.4519,201.4519,201.0828,201.2723,2134.0
2023-08-18 12:20:00,201.84,201.92,201.68,201.79,4014.0,201.3222,201.402,201.1626,201.2723,4014.0
2023-08-18 12:30:00,201.75,202.16,201.74,202.03,3863.0,201.2325,201.6414,201.2225,201.5117,3863.0
2023-08-18 12:40:00,201.98,202.41,201.97,202.26,1726.0,201.4619,201.8908,201.4519,201.7411,1726.0
2023-08-18 12:50:00,202.37,202.65,202.27,202.33,3778.0,201.8509,202.1301,201.7511,201.811,3778.0
2023-08-18 13:00:00,202.24,202.5,202.21,202.45,1747.0,201.7212,201.9805,201.6913,201.9307,1747.0
2023-08-18 13:10:00,202.33,202.33,202.14,202.19,2615.0,201.811,201.811,201.6215,201.6713,2615.0
2023-08-18 13:20:00,202.19,202.39,202.11,202.39,2413.0,201.6713,201.8708,201.5915,201.8708,2413.0
2023-08-18 13:30:00,202.42,202.67,202.13,202.18,5722.0,201.9007,202.1501,201.6115,201.6613,5722.0
2023-08-18 13:40:00,202.03,202.65,202.03,202.63,5188.0,201.5117,202.1301,201.5117,202.1102,5188.0
2023-08-18 13:50:00,202.54,202.73,202.42,202.46,8023.0,202.0204,202.2099,201.9007,201.9406,8023.0
2023-08-18 14:00:00,202.55,202.63,202.26,202.26,2800.0,202.0304,202.1102,201.7411,201.7411,2800.0
2023-08-18 14:10:00,202.28,202.68,202.27,202.63,4211.0,201.7611,202.1601,201.7511,202.1102,4211.0
2023-08-18 14:20:00,202.61,202.85,202.61,202.77,3770.0,202.0902,202.3296,202.0902,202.2498,3770.0
2023-08-18 14:30:00,202.86,203.06,202.81,202.86,6641.0,202.3396,202.5391,202.2897,202.3396,6641.0
2023-08-18 14:40:00,202.88,203.07,202.79,202.94,7709.0,202.3596,202.5491,202.2698,202.4194,7709.0
2023-08-18 14:50:00,202.94,203.41,202.93,203.26,14518.0,202.4194,202.8882,202.4094,202.7386,14518.0
2023-08-18 15:00:00,203.21,203.34,202.97,203.17,9315.0,202.6887,202.8184,202.4493,202.6488,9315.0
2023-08-18 15:10:00,203.18,203.3,202.79,202.97,11923.0,202.6588,202.7785,202.2698,202.4493,11923.0
2023-08-18 15:20:00,202.85,203.34,202.85,203.26,5812.0,202.3296,202.8184,202.3296,202.7386,5812.0
2023-08-18 15:30:00,203.17,203.2,202.85,203.0,6636.0,202.6488,202.6787,202.3296,202.4792,6636.0
2023-08-18 15:40:00,203.08,203.63,203.08,203.23,9949.0,202.559,203.1076,202.559,202.7087,9949.0
2023-08-18 15:50:00,203.25,203.36,202.87,203.17,68489.0,202.7286,202.8383,202.3496,202.6488,68489.0
2023-08-21 09:30:00,203.46,204.26,203.16,204.12,8603.0,202.9381,203.736,202.6388,203.5964,8603.0
2023-08-21 09:40:00,204.11,204.11,202.44,202.45,8499.0,203.5864,203.5864,201.9207,201.9307,8499.0
2023-08-21 09:50:00,202.28,202.86,201.82,202.86,4714.0,201.7611,202.3396,201.3023,202.3396,4714.0
2023-08-21 10:00:00,202.42,203.6,202.32,202.95,12761.0,201.9007,203.0777,201.801,202.4294,12761.0
2023-08-21 10:10:00,202.94,202.97,202.37,202.37,1999.0,202.4194,202.4493,201.8509,201.8509,1999.0
2023-08-21 10:20:00,202.47,202.65,201.93,201.94,1967.0,201.9506,202.1301,201.412,201.422,1967.0
2023-08-21 10:30:00,202.0,202.37,201.79,202.3,8895.0,201.4818,201.8509,201.2723,201.781,8895.0
2023-08-21 10:40:00,202.44,202.73,202.44,202.62,1166.0,201.9207,202.2099,201.9207,202.1002,1166.0
2023-08-21 10:50:00,202.66,202.69,202.48,202.62,1565.0,202.1401,202.17,201.9606,202.1002,1565.0
2023-08-21 11:00:00,202.56,202.56,202.17,202.24,4385.0,202.0404,202.0404,201.6514,201.7212,4385.0
2023-08-21 11:10:00,202.31,202.32,202.13,202.21,3056.0,201.791,201.801,201.6115,201.6913,3056.0
2023-08-21 11:20:00,202.28,202.28,201.94,202.11,5941.0,201.7611,201.7611,201.422,201.5915,5941.0
2023-08-21 11:30:00,202.15,202.15,201.83,202.04,6232.0,201.6314,201.6314,201.3122,201.5217,6232.0
2023-08-21 11:40:00,201.99,202.09,201.82,201.96,7737.0,201.4718,201.5716,201.3023,201.4419,7737.0
2023-08-21 11:50:00,201.96,202.11,201.92,202.02,2214.0,201.4419,201.5915,201.402,201.5018,2214.0
2023-08-21 12:00:00,202.02,202.02,201.52,201.68,22553.0,201.5018,201.5018,201.003,201.1626,22553.0
2023-08-21 12:10:00,201.53,201.53,201.21,201.31,2983.0,201.013,201.013,200.6938,200.7936,2983.0
2023-08-21 12:20:00,201.28,202.19,201.27,202.11,7362.0,200.7637,201.6713,200.7537,201.5915,7362.0
2023-08-21 12:30:00,202.17,202.2,202.01,202.08,1185.0,201.6514,201.6813,201.4918,201.5616,1185.0
2023-08-21 12:40:00,202.14,202.28,201.9,201.91,1344.0,201.6215,201.7611,201.3821,201.392,1344.0
2023-08-21 12:50:00,202.09,202.2,201.98,202.19,1533.0,201.5716,201.6813,201.4619,201.6713,1533.0
2023-08-21 13:00:00,202.09,202.37,201.85,202.37,2033.0,201.5716,201.8509,201.3322,201.8509,2033.0
2023-08-21 13:10:00,202.29,202.45,202.2,202.38,1685.0,201.7711,201.9307,201.6813,201.8608,1685.0
2023-08-21 13:20:00,202.37,202.55,202.37,202.55,300.0,201.8509,202.0304,201.8509,202.0304,300.0
2023-08-21 13:30:00,202.52,202.6,202.31,202.44,1520.0,202.0005,202.0803,201.791,201.9207,1520.0
2023-08-21 13:40:00,202.49,202.76,202.49,202.76,2419.0,201.9706,202.2399,201.9706,202.2399,2419.0
2023-08-21 13:50:00,202.63,202.63,202.41,202.54,1175.0,202.1102,202.1102,201.8908,202.0204,1175.0
2023-08-21 14:00:00,202.53,202.78,202.49,202.56,2318.0,202.0105,202.2598,201.9706,202.0404,2318.0
2023-08-21 14:10:00,202.65,202.83,202.55,202.55,1900.0,202.1301,202.3097,202.0304,202.0304,1900.0
2023-08-21 14:20:00,202.63,202.72,202.46,202.55,1822.0,202.1102,202.2,201.9406,202.0304,1822.0
2023-08-21 14:30:00,202.61,202.86,202.6,202.85,2844.0,202.0902,202.3396,202.0803,202.3296,2844.0
2023-08-21 14:40:00,202.89,203.07,202.85,202.96,2253.0,202.3695,202.5491,202.3296,202.4393,2253.0
2023-08-21 14:50:00,202.92,202.97,202.83,202.87,3317.0,202.3995,202.4493,202.3097,202.3496,3317.0
2023-08-21 15:00:00,202.98,203.01,202.77,202.78,1401.0,202.4593,202.4892,202.2498,202.2598,1401.0
2023-08-21 15:10:00,202.81,203.43,202.81,203.43,3366.0,202.2897,202.9081,202.2897,202.9081,3366.0
2023-08-21 15:20:00,203.37,203.52,203.24,203.39,4615.0,202.8483,202.9979,202.7186,202.8682,4615.0
2023-08-21 15:30:00,203.4,203.69,203.38,203.61,8721.0,202.8782,203.1675,202.8583,203.0877,8721.0
2023-08-21 15:40:00,203.68,203.88,203.61,203.7,13988.0,203.1575,203.357,203.0877,203.1774,13988.0
2023-08-21 15:50:00,203.61,203.96,203.36,203.64,30690.0,203.0877,203.4368,202.8383,203.1176,30690.0
2023-08-22 09:30:00,204.54,205.2,204.14,204.68,14278.0,204.0153,204.6736,203.6163,204.1549,14278.0
2023-08-22 09:40:00,204.76,204.94,204.29,204.42,3712.0,204.2347,204.4143,203.7659,203.8956,3712.0
2023-08-22 09:50:00,204.63,204.63,203.83,204.22,3244.0,204.1051,204.1051,203.3071,203.6961,3244.0
2023-08-22 10:00:00,203.98,204.14,203.79,203.79,3930.0,203.4567,203.6163,203.2672,203.2672,3930.0
2023-08-22 10:10:00,203.79,204.73,203.76,204.59,4396.0,203.2672,204.2048,203.2373,204.0652,4396.0
2023-08-22 10:20:00,204.52,204.53,204.3,204.49,2010.0,203.9953,204.0053,203.7759,203.9654,2010.0
2023-08-22 10:30:00,204.82,204.84,204.55,204.84,1850.0,204.2946,204.3145,204.0253,204.3145,1850.0
2023-08-22 10:40:00,204.85,205.32,204.77,205.31,3897.0,204.3245,204.7933,204.2447,204.7833,3897.0
2023-08-22 10:50:00,205.3,206.52,205.24,206.52,17780.0,204.7733,205.9902,204.7135,205.9902,17780.0
2023-08-22 11:00:00,206.56,206.78,205.78,206.03,22478.0,206.0301,206.2495,205.2521,205.5015,22478.0
2023-08-22 11:10:00,205.89,206.39,205.7,206.12,8042.0,205.3618,205.8605,205.1723,205.5912,8042.0
2023-08-22 11:20:00,206.12,206.67,206.11,206.43,16537.0,205.5912,206.1398,205.5813,205.9004,16537.0
2023-08-22 11:30:00,206.46,206.86,206.41,206.81,27713.0,205.9304,206.3293,205.8805,206.2795,27713.0
2023-08-22 11:40:00,206.69,206.75,206.14,206.35,7758.0,206.1598,206.2196,205.6112,205.8207,7758.0
2023-08-22 11:50:00,206.28,206.47,206.19,206.39,8268.0,205.7508,205.9403,205.6611,205.8605,8268.0
2023-08-22 12:00:00,206.3,206.3,205.82,205.92,4335.0,205.7708,205.7708,205.292,205.3918,4335.0
2023-08-22 12:10:00,205.73,206.08,205.73,206.03,10903.0,205.2022,205.5513,205.2022,205.5015,10903.0
2023-08-22 12:20:00,206.12,206.2,205.68,206.17,5886.0,205.5912,205.671,205.1524,205.6411,5886.0
2023-08-22 12:30:00,206.18,206.4,206.05,206.4,2368.0,205.6511,205.8705,205.5214,205.8705,2368.0
2023-08-22 12:40:00,206.33,206.33,206.25,206.27,1100.0,205.8007,205.8007,205.7209,205.7409,1100.0
2023-08-22 12:50:00,206.28,206.28,205.87,206.02,5780.0,205.7508,205.7508,205.3419,205.4915,5780.0
2023-08-22 13:00:00,205.97,206.23,205.88,206.2,8046.0,205.4416,205.701,205.3519,205.671,8046.0
2023-08-22 13:10:00,206.15,206.18,206.03,206.06,2194.0,205.6212,205.6511,205.5015,205.5314,2194.0
2023-08-22 13:20:00,206.0,206.41,205.89,206.41,5021.0,205.4715,205.8805,205.3618,205.8805,5021.0
2023-08-22 13:30:00,206.38,206.47,206.25,206.25,3467.0,205.8506,205.9403,205.7209,205.7209,3467.0
2023-08-22 13:40:00,206.13,206.47,206.13,206.32,3796.0,205.6012,205.9403,205.6012,205.7907,3796.0
2023-08-22 13:50:00,206.25,206.65,206.19,206.51,4015.0,205.7209,206.1199,205.6611,205.9802,4015.0
2023-08-22 14:00:00,206.58,206.58,206.26,206.26,1337.0,206.0501,206.0501,205.7309,205.7309,1337.0
2023-08-22 14:10:00,206.32,206.59,206.32,206.54,3230.0,205.7907,206.06,205.7907,206.0102,3230.0
2023-08-22 14:20:00,206.59,207.26,206.57,207.26,5060.0,206.06,206.7283,206.0401,206.7283,5060.0
2023-08-22 14:30:00,207.3,207.3,206.94,207.0,5614.0,206.7682,206.7682,206.4091,206.469,5614.0
2023-08-22 14:40:00,207.07,207.1,206.85,206.98,4647.0,206.5388,206.5687,206.3194,206.449,4647.0
2023-08-22 14:50:00,206.98,207.24,206.94,207.24,4081.0,206.449,206.7084,206.4091,206.7084,4081.0
2023-08-22 15:00:00,207.21,207.45,207.02,207.35,3867.0,206.6784,206.9178,206.4889,206.8181,3867.0
2023-08-22 15:10:00,207.39,207.47,207.29,207.33,5791.0,206.858,206.9378,206.7582,206.7981,5791.0
2023-08-22 15:20:00,207.38,207.68,207.35,207.43,6779.0,206.848,207.1472,206.8181,206.8979,6779.0
2023-08-22 15:30:00,207.41,207.41,206.93,206.94,6855.0,206.8779,206.8779,206.3992,206.4091,6855.0
2023-08-22 15:40:00,206.94,207.03,206.46,206.52,24822.0,206.4091,206.4989,205.9304,205.9902,24822.0
2023-08-22 15:50:00,206.5,206.93,206.45,206.63,46504.0,205.9703,206.3992,205.9204,206.0999,46504.0
2023-08-23 09:30:00,206.7,206.77,205.58,206.16,16432.0,206.1698,206.2396,205.0526,205.6311,16432.0
2023-08-23 09:40:00,206.0,206.51,205.73,206.5,12890.0,205.4715,205.9802,205.2022,205.9703,12890.0
2023-08-23 09:50:00,206.29,207.28,206.26,207.05,14635.0,205.7608,206.7483,205.7309,206.5189,14635.0
2023-08-23 10:00:00,207.44,207.78,207.19,207.46,18200.0,206.9079,207.247,206.6585,206.9278,18200.0
2023-08-23 10:10:00,207.46,207.94,207.42,207.5,25789.0,206.9278,207.4066,206.8879,206.9677,25789.0
2023-08-23 10:20:00,207.5,207.68,207.17,207.38,14710.0,206.9677,207.1472,206.6385,206.848,14710.0
2023-08-23 10:30:00,207.48,207.77,206.86,206.97,9856.0,206.9478,207.237,206.3293,206.4391,9856.0
2023-08-23 10:40:00,206.9,207.2,206.9,207.13,7114.0,206.3692,206.6685,206.3692,206.5987,7114.0
2023-08-23 10:50:00,207.1,207.36,206.9,207.05,9914.0,206.5687,206.8281,206.3692,206.5189,9914.0
2023-08-23 11:00:00,207.0,207.37,206.93,207.12,8176.0,206.469,206.838,206.3992,206.5887,8176.0
2023-08-23 11:10:00,207.13,207.51,207.01,207.51,2711.0,206.5987,206.9777,206.479,206.9777,2711.0
2023-08-23 11:20:00,207.53,207.88,207.51,207.88,3309.0,206.9976,207.3467,206.9777,207.3467,3309.0
2023-08-23 11:30:00,207.92,208.4,207.92,208.17,5805.0,207.3866,207.8654,207.3866,207.636,5805.0
2023-08-23 11:40:00,208.15,208.85,208.14,208.8,5308.0,207.616,208.3142,207.6061,208.2644,5308.0
2023-08-23 11:50:00,208.86,209.26,208.86,209.02,5617.0,208.3242,208.7232,208.3242,208.4838,5617.0
2023-08-23 12:00:00,208.94,208.96,208.4,208.86,4599.0,208.404,208.424,207.8654,208.3242,4599.0
2023-08-23 12:10:00,208.78,208.98,208.72,208.81,3677.0,208.2444,208.4439,208.1846,208.2743,3677.0
2023-08-23 12:20:00,208.83,208.94,208.61,208.92,2830.0,208.2943,208.404,208.0749,208.3841,2830.0
2023-08-23 12:30:00,208.9,209.11,208.77,209.08,3981.0,208.3641,208.5736,208.2344,208.5436,3981.0
2023-08-23 12:40:00,209.18,209.4,209.1,209.3,5415.0,208.6434,208.8628,208.5636,208.7631,5415.0
2023-08-23 12:50:00,209.41,209.41,209.05,209.26,4735.0,208.8728,208.8728,208.5137,208.7232,4735.0
2023-08-23 13:00:00,209.28,209.31,209.08,209.1,3608.0,208.7431,208.7731,208.5436,208.5636,3608.0
2023-08-23 13:10:00,209.22,209.23,209.08,209.16,844.0,208.6833,208.6933,208.5436,208.6234,844.0
2023-08-23 13:20:00,209.15,209.27,208.97,209.01,2073.0,208.6135,208.7332,208.4339,208.4738,2073.0
2023-08-23 13:30:00,208.99,209.16,208.93,209.09,4989.0,208.4539,208.6234,208.394,208.5536,4989.0
2023-08-23 13:40:00,209.15,209.19,208.94,209.07,3266.0,208.6135,208.6534,208.404,208.5337,3266.0
2023-08-23 13:50:00,209.15,209.18,208.94,209.08,3659.0,208.6135,208.6434,208.404,208.5436,3659.0
2023-08-23 14:00:00,209.07,209.07,208.65,208.66,7058.0,208.5337,208.5337,208.1148,208.1247,7058.0
2023-08-23 14:10:00,208.7,208.7,208.46,208.46,3818.0,208.1646,208.1646,207.9252,207.9252,3818.0
2023-08-23 14:20:00,208.52,208.71,208.51,208.67,3835.0,207.9851,208.1746,207.9751,208.1347,3835.0
2023-08-23 14:30:00,208.58,208.81,208.53,208.59,7065.0,208.0449,208.2743,207.9951,208.0549,7065.0
2023-08-23 14:40:00,208.56,208.77,208.44,208.74,5926.0,208.025,208.2344,207.9053,208.2045,5926.0
2023-08-23 14:50:00,208.75,208.81,208.71,208.76,2507.0,208.2145,208.2743,208.1746,208.2245,2507.0
2023-08-23 15:00:00,208.66,208.73,208.52,208.54,4953.0,208.1247,208.1945,207.9851,208.005,4953.0
2023-08-23 15:10:00,208.47,208.64,208.27,208.43,4679.0,207.9352,208.1048,207.7357,207.8953,4679.0
2023-08-23 15:20:00,208.36,208.6,208.33,208.55,6593.0,207.8255,208.0649,207.7956,208.015,6593.0
2023-08-23 15:30:00,208.59,208.64,208.3,208.3,8680.0,208.0549,208.1048,207.7656,207.7656,8680.0
2023-08-23 15:40:00,208.36,208.62,208.31,208.35,7883.0,207.8255,208.0848,207.7756,207.8155,7883.0
2023-08-23 15:50:00,208.38,208.44,207.94,208.26,29527.0,207.8454,207.9053,207.4066,207.7258,29527.0
2023-08-24 09:30:00,208.52,208.52,207.02,207.19,18971.0,207.9851,207.9851,206.4889,206.6585,18971.0
2023-08-24 09:40:00,207.01,207.69,206.54,207.68,20354.0,206.479,207.1572,206.0102,207.1472,20354.0
2023-08-24 09:50:00,207.68,208.05,207.5,207.78,11298.0,207.1472,207.5163,206.9677,207.247,11298.0
2023-08-24 10:00:00,207.89,208.07,207.2,207.32,10102.0,207.3567,207.5362,206.6685,206.7882,10102.0
2023-08-24 10:10:00,207.16,207.16,206.69,206.77,4849.0,206.6286,206.6286,206.1598,206.2396,4849.0
2023-08-24 10:20:00,206.77,206.93,206.34,206.43,4784.0,206.2396,206.3992,205.8107,205.9004,4784.0
2023-08-24 10:30:00,206.37,206.63,206.0,206.41,3850.0,205.8406,206.0999,205.4715,205.8805,3850.0
2023-08-24 10:40:00,206.56,206.8,206.31,206.66,7780.0,206.0301,206.2695,205.7808,206.1299,7780.0
2023-08-24 10:50:00,206.67,206.8,206.48,206.57,5818.0,206.1398,206.2695,205.9503,206.0401,5818.0
2023-08-24 11:00:00,206.57,206.6,205.7,205.76,5176.0,206.0401,206.07,205.1723,205.2322,5176.0
2023-08-24 11:10:00,205.73,205.77,205.03,205.06,3284.0,205.2022,205.2421,204.504,204.534,3284.0
2023-08-24 11:20:00,205.25,205.46,205.25,205.36,2094.0,204.7235,204.9329,204.7235,204.8332,2094.0
2023-08-24 11:30:00,205.36,205.37,205.13,205.14,2646.0,204.8332,204.8432,204.6038,204.6138,2646.0
2023-08-24 11:40:00,205.13,205.29,204.86,205.14,5241.0,204.6038,204.7634,204.3345,204.6138,5241.0
2023-08-24 11:50:00,205.2,205.94,205.12,205.62,23056.0,204.6736,205.4117,204.5938,205.0925,23056.0
2023-08-24 12:00:00,205.46,205.46,204.91,205.39,4131.0,204.9329,204.9329,204.3843,204.8631,4131.0
2023-08-24 12:10:00,205.51,205.63,205.13,205.16,3819.0,204.9828,205.1025,204.6038,204.6337,3819.0
2023-08-24 12:20:00,205.19,205.53,205.16,205.23,3316.0,204.6636,205.0028,204.6337,204.7035,3316.0
2023-08-24 12:30:00,205.27,205.47,205.25,205.44,2012.0,204.7434,204.9429,204.7235,204.913,2012.0
2023-08-24 12:40:00,205.57,205.71,205.53,205.65,2694.0,205.0427,205.1823,205.0028,205.1224,2694.0
2023-08-24 12:50:00,205.66,205.84,205.45,205.78,6997.0,205.1324,205.312,204.923,205.2521,6997.0
2023-08-24 13:00:00,205.79,205.79,205.12,205.12,2453.0,205.2621,205.2621,204.5938,204.5938,2453.0
2023-08-24 13:10:00,205.2,205.27,205.0,205.06,3234.0,204.6736,204.7434,204.4741,204.534,3234.0
2023-08-24 13:20:00,205.04,205.25,204.95,205.19,2661.0,204.514,204.7235,204.4242,204.6636,2661.0
2023-08-24 13:30:00,205.25,205.39,205.16,205.22,1372.0,204.7235,204.8631,204.6337,204.6936,1372.0
2023-08-24 13:40:00,205.23,205.23,205.02,205.11,4902.0,204.7035,204.7035,204.4941,204.5838,4902.0
2023-08-24 13:50:00,205.0,205.0,204.57,204.61,4602.0,204.4741,204.4741,204.0452,204.0851,4602.0
2023-08-24 14:00:00,204.75,205.0,204.74,204.91,2700.0,204.2248,204.4741,204.2148,204.3843,2700.0
2023-08-24 14:10:00,204.85,204.85,204.33,204.44,6000.0,204.3245,204.3245,203.8058,203.9156,6000.0
2023-08-24 14:20:00,204.48,204.66,204.38,204.41,1674.0,203.9554,204.135,203.8557,203.8856,1674.0
2023-08-24 14:30:00,204.34,204.38,203.29,203.33,15498.0,203.8158,203.8557,202.7685,202.8084,15498.0
2023-08-24 14:40:00,203.33,203.69,202.91,203.4,17118.0,202.8084,203.1675,202.3895,202.8782,17118.0
2023-08-24 14:50:00,203.38,203.69,203.35,203.68,5263.0,202.8583,203.1675,202.8283,203.1575,5263.0
2023-08-24 15:00:00,203.8,203.89,203.42,203.48,7554.0,203.2772,203.367,202.8982,202.958,7554.0
2023-08-24 15:10:00,203.38,203.52,203.24,203.26,5192.0,202.8583,202.9979,202.7186,202.7386,5192.0
2023-08-24 15:20:00,203.32,203.41,202.79,202.94,8933.0,202.7984,202.8882,202.2698,202.4194,8933.0
2023-08-24 15:30:00,202.95,203.07,202.49,202.56,5819.0,202.4294,202.5491,201.9706,202.0404,5819.0
2023-08-24 15:40:00,202.54,202.54,201.85,201.95,16903.0,202.0204,202.0204,201.3322,201.4319,16903.0
2023-08-24 15:50:00,201.93,202.31,201.52,201.54,79788.0,201.412,201.791,201.003,201.023,79788.0
2023-08-25 09:30:00,202.74,204.44,202.63,204.44,9247.0,202.2199,203.9156,202.1102,203.9156,9247.0
2023-08-25 09:40:00,204.15,204.71,204.15,204.71,3745.0,203.6263,204.1849,203.6263,204.1849,3745.0
2023-08-25 09:50:00,204.71,204.81,203.86,204.16,4798.0,204.1849,204.2846,203.337,203.6363,4798.0
2023-08-25 10:00:00,204.03,204.31,203.56,203.88,4893.0,203.5066,203.7859,203.0378,203.357,4893.0
2023-08-25 10:10:00,203.89,204.91,203.89,204.55,3620.0,203.367,204.3843,203.367,204.0253,3620.0
2023-08-25 10:20:00,204.48,204.51,204.1,204.26,5267.0,203.9554,203.9854,203.5764,203.736,5267.0
2023-08-25 10:30:00,204.26,204.44,204.12,204.24,4896.0,203.736,203.9156,203.5964,203.7161,4896.0
2023-08-25 10:40:00,204.16,204.18,203.31,203.48,4928.0,203.6363,203.6562,202.7885,202.958,4928.0
2023-08-25 10:50:00,203.66,203.76,203.31,203.31,8932.0,203.1376,203.2373,202.7885,202.7885,8932.0
2023-08-25 11:00:00,203.4,203.91,202.96,203.78,3828.0,202.8782,203.3869,202.4393,203.2572,3828.0
2023-08-25 11:10:00,203.72,204.01,203.27,203.44,5974.0,203.1974,203.4867,202.7486,202.9181,5974.0
2023-08-25 11:20:00,203.39,204.22,203.28,204.22,3815.0,202.8682,203.6961,202.7585,203.6961,3815.0
2023-08-25 11:30:00,204.23,204.65,203.93,204.63,7383.0,203.7061,204.125,203.4069,204.1051,7383.0
2023-08-25 11:40:00,204.75,204.77,204.4,204.74,3471.0,204.2248,204.2447,203.8757,204.2148,3471.0
2023-08-25 11:50:00,204.61,205.04,204.55,204.85,6716.0,204.0851,204.514,204.0253,204.3245,6716.0
2023-08-25 12:00:00,204.87,205.46,204.87,205.36,6057.0,204.3444,204.9329,204.3444,204.8332,6057.0
2023-08-25 12:10:00,205.45,205.6,205.32,205.56,6693.0,204.923,205.0726,204.7933,205.0327,6693.0
2023-08-25 12:20:00,205.45,205.98,205.33,205.88,2740.0,204.923,205.4516,204.8033,205.3519,2740.0
2023-08-25 12:30:00,205.96,206.25,205.89,206.25,4903.0,205.4317,205.7209,205.3618,205.7209,4903.0
2023-08-25 12:40:00,206.16,206.23,206.01,206.09,2959.0,205.6311,205.701,205.4815,205.5613,2959.0
2023-08-25 12:50:00,206.09,206.16,205.72,205.94,3137.0,205.5613,205.6311,205.1923,205.4117,3137.0
2023-08-25 13:00:00,206.09,206.6,206.09,206.51,4909.0,205.5613,206.07,205.5613,205.9802,4909.0
2023-08-25 13:10:00,206.48,206.76,206.07,206.17,9838.0,205.9503,206.2296,205.5414,205.6411,9838.0
2023-08-25 13:20:00,206.07,206.07,205.61,205.79,2611.0,205.5414,205.5414,205.0825,205.2621,2611.0
2023-08-25 13:30:00,205.71,205.82,205.3,205.51,6163.0,205.1823,205.292,204.7733,204.9828,6163.0
2023-08-25 13:40:00,205.51,205.66,205.32,205.46,3966.0,204.9828,205.1324,204.7933,204.9329,3966.0
2023-08-25 13:50:00,205.51,205.94,205.38,205.94,6423.0,204.9828,205.4117,204.8531,205.4117,6423.0
2023-08-25 14:00:00,205.88,205.88,205.15,205.16,6597.0,205.3519,205.3519,204.6237,204.6337,6597.0
2023-08-25 14:10:00,205.16,205.57,205.13,205.57,8702.0,204.6337,205.0427,204.6038,205.0427,8702.0
2023-08-25 14:20:00,205.57,205.78,205.39,205.66,6921.0,205.0427,205.2521,204.8631,205.1324,6921.0
2023-08-25 14:30:00,205.86,206.01,205.79,205.8,7299.0,205.3319,205.4815,205.2621,205.2721,7299.0
2023-08-25 14:40:00,205.85,205.99,205.82,205.94,11239.0,205.3219,205.4616,205.292,205.4117,11239.0
2023-08-25 14:50:00,205.97,205.99,205.86,205.98,4739.0,205.4416,205.4616,205.3319,205.4516,4739.0
2023-08-25 15:00:00,205.98,206.16,205.92,206.01,8969.0,205.4516,205.6311,205.3918,205.4815,8969.0
2023-08-25 15:10:00,206.04,206.33,206.01,206.33,10058.0,205.5114,205.8007,205.4815,205.8007,10058.0
2023-08-25 15:20:00,206.42,206.48,206.2,206.2,8533.0,205.8905,205.9503,205.671,205.671,8533.0
2023-08-25 15:30:00,206.24,206.29,205.85,205.85,14008.0,205.7109,205.7608,205.3219,205.3219,14008.0
2023-08-25 15:40:00,205.91,206.21,205.87,206.0,19057.0,205.3818,205.681,205.3419,205.4715,19057.0
2023-08-25 15:50:00,205.93,205.97,205.15,205.24,57903.0,205.4017,205.4416,204.6237,204.7135,57903.0
2023-08-28 09:30:00,205.89,206.62,205.51,206.62,8316.0,205.3618,206.09,204.9828,206.09,8316.0
2023-08-28 09:40:00,206.29,206.84,206.29,206.83,2753.0,205.7608,206.3094,205.7608,206.2994,2753.0
2023-08-28 09:50:00,206.75,207.0,206.41,206.79,8743.0,206.2196,206.469,205.8805,206.2595,8743.0
2023-08-28 10:00:00,206.94,207.09,206.64,206.94,4113.0,206.4091,206.5588,206.1099,206.4091,4113.0
2023-08-28 10:10:00,206.63,206.63,206.38,206.47,4294.0,206.0999,206.0999,205.8506,205.9403,4294.0
2023-08-28 10:20:00,206.44,207.14,206.42,207.09,1920.0,205.9104,206.6086,205.8905,206.5588,1920.0
2023-08-28 10:30:00,207.11,207.11,206.42,206.42,1907.0,206.5787,206.5787,205.8905,205.8905,1907.0
2023-08-28 10:40:00,206.6,206.64,206.26,206.41,2899.0,206.07,206.1099,205.7309,205.8805,2899.0
2023-08-28 10:50:00,206.59,206.82,206.31,206.7,3069.0,206.06,206.2894,205.7808,206.1698,3069.0
2023-08-28 11:00:00,206.81,206.81,206.55,206.56,2056.0,206.2795,206.2795,206.0201,206.0301,2056.0
2023-08-28 11:10:00,206.49,206.54,206.4,206.43,2900.0,205.9603,206.0102,205.8705,205.9004,2900.0
2023-08-28 11:20:00,206.45,206.48,206.36,206.36,1051.0,205.9204,205.9503,205.8306,205.8306,1051.0
2023-08-28 11:30:00,206.37,206.76,206.37,206.71,2865.0,205.8406,206.2296,205.8406,206.1797,2865.0
2023-08-28 11:40:00,206.73,206.73,206.13,206.13,1600.0,206.1997,206.1997,205.6012,205.6012,1600.0
2023-08-28 11:50:00,206.0,206.39,206.0,206.39,1114.0,205.4715,205.8605,205.4715,205.8605,1114.0
2023-08-28 12:00:00,206.4,206.55,206.19,206.26,2731.0,205.8705,206.0201,205.6611,205.7309,2731.0
2023-08-28 12:10:00,206.26,206.5,206.19,206.27,4223.0,205.7309,205.9703,205.6611,205.7409,4223.0
2023-08-28 12:20:00,206.24,206.41,206.24,206.3,1933.0,205.7109,205.8805,205.7109,205.7708,1933.0
2023-08-28 12:30:00,206.26,206.37,206.16,206.34,2329.0,205.7309,205.8406,205.6311,205.8107,2329.0
2023-08-28 12:40:00,206.28,206.3,206.2,206.21,1185.0,205.7508,205.7708,205.671,205.681,1185.0
2023-08-28 12:50:00,206.21,206.8,206.2,206.69,8078.0,205.681,206.2695,205.671,206.1598,8078.0
2023-08-28 13:00:00,206.69,207.49,206.66,207.31,4391.0,206.1598,206.9577,206.1299,206.7782,4391.0
2023-08-28 13:10:00,207.35,207.35,207.18,207.18,2693.0,206.8181,206.8181,206.6485,206.6485,2693.0
2023-08-28 13:20:00,207.18,207.41,207.08,207.39,5331.0,206.6485,206.8779,206.5488,206.858,5331.0
2023-08-28 13:30:00,207.47,207.51,207.29,207.51,2241.0,206.9378,206.9777,206.7582,206.9777,2241.0
2023-08-28 13:40:00,207.35,207.35,206.99,207.04,6994.0,206.8181,206.8181,206.459,206.5089,6994.0
2023-08-28 13:50:00,207.12,207.2,206.64,206.87,3343.0,206.5887,206.6685,206.1099,206.3393,3343.0
2023-08-28 14:00:00,206.78,207.02,206.77,207.0,1490.0,206.2495,206.4889,206.2396,206.469,1490.0
2023-08-28 14:10:00,207.03,207.56,207.03,207.3,5215.0,206.4989,207.0275,206.4989,206.7682,5215.0
2023-08-28 14:20:00,207.4,207.66,207.39,207.53,4220.0,206.868,207.1273,206.858,206.9976,4220.0
2023-08-28 14:30:00,207.53,207.78,207.36,207.37,4000.0,206.9976,207.247,206.8281,206.838,4000.0
2023-08-28 14:40:00,207.55,207.65,207.48,207.49,4005.0,207.0176,207.1173,206.9478,206.9577,4005.0
2023-08-28 14:50:00,207.52,207.88,207.52,207.79,7787.0,206.9877,207.3467,206.9877,207.257,7787.0
2023-08-28 15:00:00,207.79,207.79,207.58,207.59,6165.0,207.257,207.257,207.0475,207.0575,6165.0
2023-08-28 15:10:00,207.49,207.52,207.24,207.49,6272.0,206.9577,206.9877,206.7084,206.9577,6272.0
2023-08-28 15:20:00,207.49,207.49,207.15,207.26,8349.0,206.9577,206.9577,206.6186,206.7283,8349.0
2023-08-28 15:30:00,207.21,207.38,207.1,207.25,6166.0,206.6784,206.848,206.5687,206.7183,6166.0
2023-08-28 15:40:00,207.18,207.72,207.08,207.47,13310.0,206.6485,207.1871,206.5488,206.9378,13310.0
2023-08-28 15:50:00,207.43,207.74,207.23,207.71,36987.0,206.8979,207.2071,206.6984,207.1772,36987.0
2023-08-29 09:30:00,206.93,207.67,205.66,206.05,8210.0,206.3992,207.1373,205.1324,205.5214,8210.0
2023-08-29 09:40:00,206.03,206.85,205.83,206.6,9098.0,205.5015,206.3194,205.302,206.07,9098.0
2023-08-29 09:50:00,206.67,206.7,206.1,206.6,4717.0,206.1398,206.1698,205.5713,206.07,4717.0
2023-08-29 10:00:00,207.17,207.17,206.8,206.84,7488.0,206.6385,206.6385,206.2695,206.3094,7488.0
2023-08-29 10:10:00,206.74,206.91,206.6,206.86,7648.0,206.2097,206.3792,206.07,206.3293,7648.0
2023-08-29 10:20:00,206.84,207.1,206.84,206.98,6613.0,206.3094,206.5687,206.3094,206.449,6613.0
2023-08-29 10:30:00,207.25,207.66,206.81,206.81,5903.0,206.7183,207.1273,206.2795,206.2795,5903.0
2023-08-29 10:40:00,206.88,207.01,206.44,206.47,4109.0,206.3493,206.479,205.9104,205.9403,4109.0
2023-08-29 10:50:00,206.45,206.65,206.15,206.15,4920.0,205.9204,206.1199,205.6212,205.6212,4920.0
2023-08-29 11:00:00,206.34,206.53,206.34,206.5,2749.0,205.8107,206.0002,205.8107,205.9703,2749.0
2023-08-29 11:10:00,206.51,206.98,206.5,206.98,3501.0,205.9802,206.449,205.9703,206.449,3501.0
2023-08-29 11:20:00,206.92,207.09,206.82,206.82,2758.0,206.3892,206.5588,206.2894,206.2894,2758.0
2023-08-29 11:30:00,206.83,207.3,206.74,207.27,6001.0,206.2994,206.7682,206.2097,206.7383,6001.0
2023-08-29 11:40:00,207.22,207.31,207.01,207.01,3205.0,206.6884,206.7782,206.479,206.479,3205.0
2023-08-29 11:50:00,206.96,206.99,206.7,206.89,7623.0,206.4291,206.459,206.1698,206.3593,7623.0
2023-08-29 12:00:00,206.9,207.85,206.89,207.83,10764.0,206.3692,207.3168,206.3593,207.2969,10764.0
2023-08-29 12:10:00,207.84,208.38,207.83,208.27,5541.0,207.3068,207.8454,207.2969,207.7357,5541.0
2023-08-29 12:20:00,208.28,208.46,208.07,208.07,3449.0,207.7457,207.9252,207.5362,207.5362,3449.0
2023-08-29 12:30:00,208.24,208.24,207.91,207.98,2546.0,207.7058,207.7058,207.3766,207.4465,2546.0
2023-08-29 12:40:00,208.16,208.16,207.65,207.65,2603.0,207.626,207.626,207.1173,207.1173,2603.0
2023-08-29 12:50:00,207.62,207.8,207.55,207.56,2585.0,207.0874,207.2669,207.0176,207.0275,2585.0
2023-08-29 13:00:00,207.62,207.79,207.62,207.79,2000.0,207.0874,207.257,207.0874,207.257,2000.0
2023-08-29 13:10:00,207.76,208.0,207.75,207.75,2548.0,207.227,207.4664,207.2171,207.2171,2548.0
2023-08-29 13:20:00,207.84,208.16,207.84,208.01,1575.0,207.3068,207.626,207.3068,207.4764,1575.0
2023-08-29 13:30:00,208.05,208.41,208.05,208.22,4297.0,207.5163,207.8754,207.5163,207.6859,4297.0
2023-08-29 13:40:00,208.3,208.34,208.21,208.33,2133.0,207.7656,207.8055,207.6759,207.7956,2133.0
2023-08-29 13:50:00,208.18,208.2,207.68,207.85,4453.0,207.646,207.6659,207.1472,207.3168,4453.0
2023-08-29 14:00:00,207.9,207.98,207.86,207.97,1140.0,207.3667,207.4465,207.3268,207.4365,1140.0
2023-08-29 14:10:00,208.01,208.08,207.79,208.08,2402.0,207.4764,207.5462,207.257,207.5462,2402.0
2023-08-29 14:20:00,208.26,208.39,208.06,208.16,5274.0,207.7258,207.8554,207.5263,207.626,5274.0
2023-08-29 14:30:00,208.13,208.28,208.04,208.17,3972.0,207.5961,207.7457,207.5063,207.636,3972.0
2023-08-29 14:40:00,208.23,208.41,208.21,208.21,1782.0,207.6958,207.8754,207.6759,207.6759,1782.0
2023-08-29 14:50:00,208.19,208.2,207.97,208.14,2759.0,207.6559,207.6659,207.4365,207.6061,2759.0
2023-08-29 15:00:00,208.12,208.12,207.95,207.99,1250.0,207.5861,207.5861,207.4165,207.4564,1250.0
2023-08-29 15:10:00,208.04,208.38,208.04,208.38,3286.0,207.5063,207.8454,207.5063,207.8454,3286.0
2023-08-29 15:20:00,208.46,208.53,208.41,208.53,1842.0,207.9252,207.9951,207.8754,207.9951,1842.0
2023-08-29 15:30:00,208.54,208.54,208.21,208.21,3976.0,208.005,208.005,207.6759,207.6759,3976.0
2023-08-29 15:40:00,208.27,208.39,208.13,208.21,5118.0,207.7357,207.8554,207.5961,207.6759,5118.0
2023-08-29 15:50:00,208.27,208.64,208.14,208.62,26907.0,207.7357,208.1048,207.6061,208.0848,26907.0
2023-08-30 09:30:00,209.15,209.63,208.97,209.63,6970.0,208.6135,209.0922,208.4339,209.0922,6970.0
2023-08-30 09:40:00,209.69,209.75,209.12,209.65,2050.0,209.1521,209.2119,208.5835,209.1122,2050.0
2023-08-30 09:50:00,209.61,210.41,209.6,210.28,5457.0,209.0723,209.8702,209.0623,209.7406,5457.0
2023-08-30 10:00:00,210.46,211.07,210.39,211.03,6997.0,209.9201,210.5285,209.8503,210.4886,6997.0
2023-08-30 10:10:00,210.83,210.83,210.29,210.29,5067.0,210.2892,210.2892,209.7505,209.7505,5067.0
2023-08-30 10:20:00,210.09,210.12,209.22,209.9,3491.0,209.5511,209.581,208.6833,209.3615,3491.0
2023-08-30 10:30:00,209.89,210.32,209.87,210.15,2997.0,209.3516,209.7805,209.3316,209.6109,2997.0
2023-08-30 10:40:00,210.06,210.57,210.06,210.56,1366.0,209.5211,210.0298,209.5211,210.0199,1366.0
2023-08-30 10:50:00,210.57,210.84,210.35,210.8,6003.0,210.0298,210.2991,209.8104,210.2592,6003.0
2023-08-30 11:00:00,210.92,210.92,210.67,210.74,6516.0,210.3789,210.3789,210.1296,210.1994,6516.0
2023-08-30 11:10:00,210.75,211.02,210.74,211.01,956.0,210.2094,210.4787,210.1994,210.4687,956.0
2023-08-30 11:20:00,210.94,210.94,210.59,210.65,1916.0,210.3989,210.3989,210.0498,210.1096,1916.0
2023-08-30 11:30:00,210.64,210.86,210.63,210.72,3305.0,210.0996,210.3191,210.0897,210.1794,3305.0
2023-08-30 11:40:00,210.74,210.87,210.72,210.72,1176.0,210.1994,210.3291,210.1794,210.1794,1176.0
2023-08-30 11:50:00,210.63,210.63,210.44,210.55,3003.0,210.0897,210.0897,209.9002,210.0099,3003.0
2023-08-30 12:00:00,210.51,210.51,210.02,210.02,2250.0,209.97,209.97,209.4812,209.4812,2250.0
2023-08-30 12:10:00,210.03,210.44,209.86,210.37,3138.0,209.4912,209.9002,209.3216,209.8303,3138.0
2023-08-30 12:20:00,210.31,210.42,210.3,210.36,1025.0,209.7705,209.8802,209.7605,209.8204,1025.0
2023-08-30 12:30:00,210.44,210.68,210.34,210.34,2500.0,209.9002,210.1395,209.8004,209.8004,2500.0
2023-08-30 12:40:00,210.39,210.51,210.33,210.33,3886.0,209.8503,209.97,209.7904,209.7904,3886.0
2023-08-30 12:50:00,210.27,210.27,209.94,210.05,2799.0,209.7306,209.7306,209.4014,209.5112,2799.0
2023-08-30 13:00:00,210.06,210.4,210.05,210.08,36143.0,209.5211,209.8603,209.5112,209.5411,36143.0
2023-08-30 13:10:00,210.0,210.12,209.93,210.12,3744.0,209.4613,209.581,209.3915,209.581,3744.0
2023-08-30 13:20:00,210.25,210.25,210.1,210.1,2931.0,209.7106,209.7106,209.561,209.561,2931.0
2023-08-30 13:30:00,210.05,210.35,210.05,210.34,4011.0,209.5112,209.8104,209.5112,209.8004,4011.0
2023-08-30 13:40:00,210.36,210.43,210.06,210.11,7824.0,209.8204,209.8902,209.5211,209.571,7824.0
2023-08-30 13:50:00,210.0,210.01,209.86,209.95,4694.0,209.4613,209.4713,209.3216,209.4114,4694.0
2023-08-30 14:00:00,209.8,209.84,209.69,209.71,925.0,209.2618,209.3017,209.1521,209.172,925.0
2023-08-30 14:10:00,209.74,209.93,209.71,209.75,1686.0,209.202,209.3915,209.172,209.2119,1686.0
2023-08-30 14:20:00,209.78,209.8,209.59,209.79,1625.0,209.2419,209.2618,209.0523,209.2518,1625.0
2023-08-30 14:30:00,209.72,209.78,209.72,209.76,500.0,209.182,209.2419,209.182,209.2219,500.0
2023-08-30 14:40:00,209.77,209.9,209.53,209.56,7168.0,209.2319,209.3615,208.9925,209.0224,7168.0
2023-08-30 14:50:00,209.66,209.67,209.47,209.59,8059.0,209.1222,209.1321,208.9326,209.0523,8059.0
2023-08-30 15:00:00,209.65,209.94,209.65,209.9,3095.0,209.1122,209.4014,209.1122,209.3615,3095.0
2023-08-30 15:10:00,209.88,209.94,209.68,209.88,4190.0,209.3416,209.4014,209.1421,209.3416,4190.0
2023-08-30 15:20:00,209.67,209.67,209.42,209.56,6255.0,209.1321,209.1321,208.8828,209.0224,6255.0
2023-08-30 15:30:00,209.56,209.6,209.25,209.37,5044.0,209.0224,209.0623,208.7132,208.8329,5044.0
2023-08-30 15:40:00,209.33,209.56,209.26,209.35,7811.0,208.793,209.0224,208.7232,208.813,7811.0
2023-08-30 15:50:00,209.13,209.74,209.12,209.64,30656.0,208.5935,209.202,208.5835,209.1022,30656.0
2023-08-31 09:30:00,210.0,211.4,210.0,211.04,17303.0,209.4613,210.8577,209.4613,210.4986,17303.0
2023-08-31 09:40:00,210.83,210.83,210.16,210.53,5472.0,210.2892,210.2892,209.6209,209.9899,5472.0
2023-08-31 09:50:00,210.69,211.86,210.69,211.86,6274.0,210.1495,211.3165,210.1495,211.3165,6274.0
2023-08-31 10:00:00,211.68,211.95,211.52,211.84,4243.0,211.137,211.4063,210.9774,211.2966,4243.0
2023-08-31 10:10:00,211.84,212.09,211.7,211.93,7704.0,211.2966,211.5459,211.1569,211.3863,7704.0
2023-08-31 10:20:00,211.84,212.13,211.59,212.13,3596.0,211.2966,211.5858,211.0472,211.5858,3596.0
2023-08-31 10:30:00,212.0,212.34,211.83,211.85,3763.0,211.4562,211.7953,211.2866,211.3065,3763.0
2023-08-31 10:40:00,211.77,211.77,211.52,211.77,2944.0,211.2267,211.2267,210.9774,211.2267,2944.0
2023-08-31 10:50:00,211.65,211.94,211.42,211.94,4795.0,211.1071,211.3963,210.8776,211.3963,4795.0
2023-08-31 11:00:00,212.0,212.0,211.64,211.81,3014.0,211.4562,211.4562,211.0971,211.2666,3014.0
2023-08-31 11:10:00,211.8,211.95,211.77,211.91,2673.0,211.2567,211.4063,211.2267,211.3664,2673.0
2023-08-31 11:20:00,211.87,212.43,211.83,212.31,5513.0,211.3265,211.8851,211.2866,211.7654,5513.0
2023-08-31 11:30:00,212.2,212.25,211.91,212.0,3773.0,211.6556,211.7055,211.3664,211.4562,3773.0
2023-08-31 11:40:00,212.09,212.2,211.87,211.89,1653.0,211.5459,211.6556,211.3265,211.3464,1653.0
2023-08-31 11:50:00,211.89,211.99,211.54,211.55,1806.0,211.3464,211.4462,210.9973,211.0073,1806.0
2023-08-31 12:00:00,211.5,211.57,211.33,211.52,4093.0,210.9574,211.0273,210.7879,210.9774,4093.0
2023-08-31 12:10:00,211.64,211.76,211.51,211.51,2241.0,211.0971,211.2168,210.9674,210.9674,2241.0
2023-08-31 12:20:00,211.49,211.59,211.22,211.59,6888.0,210.9475,211.0472,210.6782,211.0472,6888.0
2023-08-31 12:30:00,211.59,211.72,211.58,211.68,902.0,211.0472,211.1769,211.0372,211.137,902.0
2023-08-31 12:40:00,211.68,211.74,211.24,211.24,3297.0,211.137,211.1968,210.6981,210.6981,3297.0
2023-08-31 12:50:00,211.33,211.75,211.33,211.75,2958.0,210.7879,211.2068,210.7879,211.2068,2958.0
2023-08-31 13:00:00,211.59,211.65,211.48,211.65,1463.0,211.0472,211.1071,210.9375,211.1071,1463.0
2023-08-31 13:10:00,211.62,211.71,211.52,211.71,2108.0,211.0771,211.1669,210.9774,211.1669,2108.0
2023-08-31 13:20:00,211.67,212.0,211.67,212.0,1184.0,211.127,211.4562,211.127,211.4562,1184.0
2023-08-31 13:30:00,212.0,212.22,211.9,211.91,2881.0,211.4562,211.6756,211.3564,211.3664,2881.0
2023-08-31 13:40:00,211.83,212.05,211.74,211.74,1729.0,211.2866,211.506,211.1968,211.1968,1729.0
2023-08-31 13:50:00,211.78,211.79,211.42,211.42,2359.0,211.2367,211.2467,210.8776,210.8776,2359.0
2023-08-31 14:00:00,211.51,211.75,211.51,211.73,2604.0,210.9674,211.2068,210.9674,211.1869,2604.0
2023-08-31 14:10:00,211.61,211.8,211.6,211.65,2112.0,211.0672,211.2567,211.0572,211.1071,2112.0
2023-08-31 14:20:00,211.55,211.67,211.49,211.62,7330.0,211.0073,211.127,210.9475,211.0771,7330.0
2023-08-31 14:30:00,211.5,211.66,211.37,211.37,4998.0,210.9574,211.117,210.8278,210.8278,4998.0
2023-08-31 14:40:00,211.4,211.47,211.05,211.27,5628.0,210.8577,210.9275,210.5086,210.728,5628.0
2023-08-31 14:50:00,211.22,211.24,211.01,211.12,3131.0,210.6782,210.6981,210.4687,210.5784,3131.0
2023-08-31 15:00:00,211.2,211.29,211.03,211.03,3616.0,210.6582,210.748,210.4886,210.4886,3616.0
2023-08-31 15:10:00,211.02,211.05,210.86,210.86,8545.0,210.4787,210.5086,210.3191,210.3191,8545.0
2023-08-31 15:20:00,210.88,210.9,210.66,210.67,7378.0,210.339,210.359,210.1196,210.1296,7378.0
2023-08-31 15:30:00,210.73,210.78,210.4,210.58,10482.0,210.1894,210.2393,209.8603,210.0398,10482.0
2023-08-31 15:40:00,210.52,210.56,210.28,210.37,18585.0,209.98,210.0199,209.7406,209.8303,18585.0
2023-08-31 15:50:00,210.4,210.62,209.83,209.85,79317.0,209.8603,210.0797,209.2917,209.3117,79317.0
2023-09-01 09:30:00,210.92,212.38,210.68,211.39,17602.0,210.3789,211.8352,210.1395,210.8477,17602.0
2023-09-01 09:40:00,211.37,211.37,210.0,210.11,7900.0,210.8278,210.8278,209.4613,209.571,7900.0
2023-09-01 09:50:00,210.1,210.62,210.1,210.43,7924.0,209.561,210.0797,209.561,209.8902,7924.0
2023-09-01 10:00:00,210.5,210.82,210.06,210.67,15646.0,209.96,210.2792,209.5211,210.1296,15646.0
2023-09-01 10:10:00,210.58,211.22,210.58,211.14,7601.0,210.0398,210.6782,210.0398,210.5984,7601.0
2023-09-01 10:20:00,211.07,211.24,210.87,211.11,8428.0,210.5285,210.6981,210.3291,210.5684,8428.0
2023-09-01 10:30:00,211.15,211.24,210.93,211.0,4557.0,210.6083,210.6981,210.3889,210.4587,4557.0
2023-09-01 10:40:00,210.98,211.43,210.9,211.19,4416.0,210.4388,210.8876,210.359,210.6482,4416.0
2023-09-01 10:50:00,211.08,211.18,210.86,210.93,5312.0,210.5385,210.6383,210.3191,210.3889,5312.0
2023-09-01 11:00:00,210.93,211.45,210.82,211.17,7546.0,210.3889,210.9076,210.2792,210.6283,7546.0
2023-09-01 11:10:00,211.36,211.82,211.3,211.76,4391.0,210.8178,211.2766,210.758,211.2168,4391.0
2023-09-01 11:20:00,211.77,211.91,211.67,211.91,3762.0,211.2267,211.3664,211.127,211.3664,3762.0
2023-09-01 11:30:00,211.95,212.1,211.79,211.79,4522.0,211.4063,211.5559,211.2467,211.2467,4522.0
2023-09-01 11:40:00,211.78,211.88,211.71,211.72,8168.0,211.2367,211.3365,211.1669,211.1769,8168.0
2023-09-01 11:50:00,211.63,211.71,211.38,211.6,3041.0,211.0871,211.1669,210.8377,211.0572,3041.0
2023-09-01 12:00:00,211.49,211.88,211.48,211.88,3367.0,210.9475,211.3365,210.9375,211.3365,3367.0
2023-09-01 12:10:00,211.9,212.16,211.85,211.95,4289.0,211.3564,211.6157,211.3065,211.4063,4289.0
2023-09-01 12:20:00,211.98,212.16,211.79,212.09,4660.0,211.4362,211.6157,211.2467,211.5459,4660.0
2023-09-01 12:30:00,212.11,212.29,211.67,211.67,5447.0,211.5659,211.7454,211.127,211.127,5447.0
2023-09-01 12:40:00,211.64,211.78,211.46,211.78,4854.0,211.0971,211.2367,210.9175,211.2367,4854.0
2023-09-01 12:50:00,211.68,212.32,211.68,212.18,2964.0,211.137,211.7753,211.137,211.6357,2964.0
2023-09-01 13:00:00,212.19,212.39,212.04,212.39,4396.0,211.6457,211.8452,211.4961,211.8452,4396.0
2023-09-01 13:10:00,212.51,212.71,212.5,212.51,2947.0,211.9648,212.1643,211.9549,211.9648,2947.0
2023-09-01 13:20:00,212.45,212.56,212.12,212.24,5005.0,211.905,212.0147,211.5758,211.6955,5005.0
2023-09-01 13:30:00,212.29,212.33,212.11,212.16,1408.0,211.7454,211.7853,211.5659,211.6157,1408.0
2023-09-01 13:40:00,212.16,212.45,212.09,212.34,2450.0,211.6157,211.905,211.5459,211.7953,2450.0
2023-09-01 13:50:00,212.34,212.41,212.15,212.41,1653.0,211.7953,211.8651,211.6058,211.8651,1653.0
2023-09-01 14:00:00,212.41,212.6,212.36,212.55,3148.0,211.8651,212.0546,211.8152,212.0047,3148.0
2023-09-01 14:10:00,212.54,212.65,212.27,212.53,3254.0,211.9948,212.1045,211.7255,211.9848,3254.0
2023-09-01 14:20:00,212.44,212.44,212.0,212.09,4204.0,211.895,211.895,211.4562,211.5459,4204.0
2023-09-01 14:30:00,212.11,212.21,211.93,212.19,6108.0,211.5659,211.6656,211.3863,211.6457,6108.0
2023-09-01 14:40:00,212.3,212.5,212.25,212.4,7658.0,211.7554,211.9549,211.7055,211.8551,7658.0
2023-09-01 14:50:00,212.49,212.76,212.4,212.5,11941.0,211.9449,212.2142,211.8551,211.9549,11941.0
2023-09-01 15:00:00,212.53,212.58,212.09,212.26,5335.0,211.9848,212.0347,211.5459,211.7155,5335.0
2023-09-01 15:10:00,212.34,212.59,212.31,212.59,5252.0,211.7953,212.0446,211.7654,212.0446,5252.0
2023-09-01 15:20:00,212.56,212.63,212.46,212.6,4100.0,212.0147,212.0845,211.915,212.0546,4100.0
2023-09-01 15:30:00,212.6,212.82,212.28,212.4,11661.0,212.0546,212.2741,211.7354,211.8551,11661.0
2023-09-01 15:40:00,212.46,212.53,212.23,212.42,8380.0,211.915,211.9848,211.6856,211.8751,8380.0
2023-09-01 15:50:00,212.4,212.72,212.21,212.34,40582.0,211.8551,212.1743,211.6656,211.7953,40582.0
2023-09-05 09:30:00,211.87,211.89,210.36,210.36,20857.0,211.3265,211.3464,209.8204,209.8204,20857.0
2023-09-05 09:40:00,210.33,210.65,208.72,208.72,10708.0,209.7904,210.1096,208.1846,208.1846,10708.0
2023-09-05 09:50:00,208.57,208.71,207.76,208.47,12909.0,208.035,208.1746,207.227,207.9352,12909.0
2023-09-05 10:00:00,208.19,208.57,207.25,207.4,23820.0,207.6559,208.035,206.7183,206.868,23820.0
2023-09-05 10:10:00,207.41,207.85,206.96,206.97,12011.0,206.8779,207.3168,206.4291,206.4391,12011.0
2023-09-05 10:20:00,206.9,207.47,206.84,206.93,5777.0,206.3692,206.9378,206.3094,206.3992,5777.0
2023-09-05 10:30:00,206.91,207.31,206.63,207.31,10360.0,206.3792,206.7782,206.0999,206.7782,10360.0
2023-09-05 10:40:00,207.46,208.15,207.26,208.14,4582.0,206.9278,207.616,206.7283,207.6061,4582.0
2023-09-05 10:50:00,208.21,208.54,208.04,208.3,8451.0,207.6759,208.005,207.5063,207.7656,8451.0
2023-09-05 11:00:00,208.49,209.32,208.49,209.01,4733.0,207.9552,208.783,207.9552,208.4738,4733.0
2023-09-05 11:10:00,208.76,208.95,208.54,208.94,4940.0,208.2245,208.414,208.005,208.404,4940.0
2023-09-05 11:20:00,208.84,209.62,208.76,209.54,15466.0,208.3043,209.0823,208.2245,209.0025,15466.0
2023-09-05 11:30:00,209.56,209.96,209.45,209.59,6780.0,209.0224,209.4214,208.9127,209.0523,6780.0
2023-09-05 11:40:00,209.7,209.77,209.31,209.55,14249.0,209.1621,209.2319,208.7731,209.0124,14249.0
2023-09-05 11:50:00,209.37,209.72,209.21,209.22,15797.0,208.8329,209.182,208.6733,208.6833,15797.0
2023-09-05 12:00:00,209.29,209.34,208.68,208.68,4302.0,208.7531,208.803,208.1447,208.1447,4302.0
2023-09-05 12:10:00,208.63,208.68,208.17,208.6,7511.0,208.0948,208.1447,207.636,208.0649,7511.0
2023-09-05 12:20:00,208.63,208.84,208.59,208.72,6150.0,208.0948,208.3043,208.0549,208.1846,6150.0
2023-09-05 12:30:00,208.86,208.94,208.27,208.46,4309.0,208.3242,208.404,207.7357,207.9252,4309.0
2023-09-05 12:40:00,208.55,208.89,208.5,208.77,4386.0,208.015,208.3541,207.9651,208.2344,4386.0
2023-09-05 12:50:00,208.64,208.64,208.24,208.33,2145.0,208.1048,208.1048,207.7058,207.7956,2145.0
2023-09-05 13:00:00,208.3,208.3,207.9,207.9,1650.0,207.7656,207.7656,207.3667,207.3667,1650.0
2023-09-05 13:10:00,207.77,207.88,207.58,207.87,1200.0,207.237,207.3467,207.0475,207.3368,1200.0
2023-09-05 13:20:00,207.84,208.02,207.77,207.94,1242.0,207.3068,207.4864,207.237,207.4066,1242.0
2023-09-05 13:30:00,208.04,208.04,207.98,208.0,800.0,207.5063,207.5063,207.4465,207.4664,800.0
2023-09-05 13:40:00,207.99,208.25,207.99,208.07,3306.0,207.4564,207.7158,207.4564,207.5362,3306.0
2023-09-05 13:50:00,208.14,208.14,207.75,207.87,3075.0,207.6061,207.6061,207.2171,207.3368,3075.0
2023-09-05 14:00:00,207.98,208.25,207.83,207.9,6660.0,207.4465,207.7158,207.2969,207.3667,6660.0
2023-09-05 14:10:00,207.96,208.29,207.79,208.29,4440.0,207.4265,207.7557,207.257,207.7557,4440.0
2023-09-05 14:20:00,208.32,208.6,208.18,208.53,4766.0,207.7856,208.0649,207.646,207.9951,4766.0
2023-09-05 14:30:00,208.45,208.58,208.41,208.51,2251.0,207.9153,208.0449,207.8754,207.9751,2251.0
2023-09-05 14:40:00,208.56,208.56,208.33,208.37,2425.0,208.025,208.025,207.7956,207.8355,2425.0
2023-09-05 14:50:00,208.34,208.69,208.34,208.64,3413.0,207.8055,208.1546,207.8055,208.1048,3413.0
2023-09-05 15:00:00,208.53,208.72,208.46,208.7,3344.0,207.9951,208.1846,207.9252,208.1646,3344.0
2023-09-05 15:10:00,208.66,208.74,208.49,208.66,4037.0,208.1247,208.2045,207.9552,208.1247,4037.0
2023-09-05 15:20:00,208.7,208.7,208.31,208.4,3705.0,208.1646,208.1646,207.7756,207.8654,3705.0
2023-09-05 15:30:00,208.41,209.44,208.36,209.42,16483.0,207.8754,208.9027,207.8255,208.8828,16483.0
2023-09-05 15:40:00,209.46,209.65,208.8,208.8,13116.0,208.9227,209.1122,208.2644,208.2644,13116.0
2023-09-05 15:50:00,208.91,209.0,208.62,208.84,25874.0,208.3741,208.4639,208.0848,208.3043,25874.0
2023-09-06 09:30:00,209.24,210.16,209.24,210.15,10118.0,208.7032,209.6209,208.7032,209.6109,10118.0
2023-09-06 09:40:00,210.46,211.07,210.35,210.35,3833.0,209.9201,210.5285,209.8104,209.8104,3833.0
2023-09-06 09:50:00,210.19,210.81,209.93,210.17,4813.0,209.6508,210.2692,209.3915,209.6309,4813.0
2023-09-06 10:00:00,209.88,210.13,209.65,210.03,6069.0,209.3416,209.591,209.1122,209.4912,6069.0
2023-09-06 10:10:00,209.86,209.92,209.62,209.81,5972.0,209.3216,209.3815,209.0823,209.2718,5972.0
2023-09-06 10:20:00,209.78,209.78,209.36,209.78,5182.0,209.2419,209.2419,208.8229,209.2419,5182.0
2023-09-06 10:30:00,209.78,210.33,209.78,210.02,9571.0,209.2419,209.7904,209.2419,209.4812,9571.0
2023-09-06 10:40:00,210.0,210.28,209.49,209.74,4773.0,209.4613,209.7406,208.9526,209.202,4773.0
2023-09-06 10:50:00,209.61,209.75,209.15,209.15,5049.0,209.0723,209.2119,208.6135,208.6135,5049.0
2023-09-06 11:00:00,209.15,209.82,209.1,209.7,7391.0,208.6135,209.2818,208.5636,209.1621,7391.0
2023-09-06 11:10:00,209.68,209.76,209.49,209.76,2483.0,209.1421,209.2219,208.9526,209.2219,2483.0
2023-09-06 11:20:00,209.54,209.77,209.1,209.1,15718.0,209.0025,209.2319,208.5636,208.5636,15718.0
2023-09-06 11:30:00,209.0,209.0,208.32,208.38,13830.0,208.4639,208.4639,207.7856,207.8454,13830.0
2023-09-06 11:40:00,208.56,208.64,208.15,208.23,7025.0,208.025,208.1048,207.616,207.6958,7025.0
2023-09-06 11:50:00,208.18,208.41,208.05,208.4,2807.0,207.646,207.8754,207.5163,207.8654,2807.0
2023-09-06 12:00:00,208.14,208.48,208.05,208.31,3947.0,207.6061,207.9452,207.5163,207.7756,3947.0
2023-09-06 12:10:00,208.3,208.53,208.19,208.43,9894.0,207.7656,207.9951,207.6559,207.8953,9894.0
2023-09-06 12:20:00,208.44,208.44,207.68,207.69,4744.0,207.9053,207.9053,207.1472,207.1572,4744.0
2023-09-06 12:30:00,207.83,208.08,207.69,207.87,1945.0,207.2969,207.5462,207.1572,207.3368,1945.0
2023-09-06 12:40:00,207.85,207.85,207.51,207.57,4733.0,207.3168,207.3168,206.9777,207.0375,4733.0
2023-09-06 12:50:00,207.64,207.88,207.55,207.69,7131.0,207.1073,207.3467,207.0176,207.1572,7131.0
2023-09-06 13:00:00,207.54,208.11,207.54,208.11,3513.0,207.0076,207.5761,207.0076,207.5761,3513.0
2023-09-06 13:10:00,208.0,208.11,207.82,208.11,3906.0,207.4664,207.5761,207.2869,207.5761,3906.0
2023-09-06 13:20:00,208.08,208.18,207.95,208.14,2911.0,207.5462,207.646,207.4165,207.6061,2911.0
2023-09-06 13:30:00,208.1,208.25,208.04,208.19,5400.0,207.5662,207.7158,207.5063,207.6559,5400.0
2023-09-06 13:40:00,208.07,208.21,207.96,208.21,2405.0,207.5362,207.6759,207.4265,207.6759,2405.0
2023-09-06 13:50:00,208.23,208.4,208.14,208.3,3866.0,207.6958,207.8654,207.6061,207.7656,3866.0
2023-09-06 14:00:00,208.24,208.4,208.23,208.33,1735.0,207.7058,207.8654,207.6958,207.7956,1735.0
2023-09-06 14:10:00,208.2,208.38,208.19,208.38,1657.0,207.6659,207.8454,207.6559,207.8454,1657.0
2023-09-06 14:20:00,208.38,208.46,208.25,208.25,3130.0,207.8454,207.9252,207.7158,207.7158,3130.0
2023-09-06 14:30:00,208.25,208.35,208.05,208.08,2531.0,207.7158,207.8155,207.5163,207.5462,2531.0
2023-09-06 14:40:00,208.13,208.38,208.04,208.37,3604.0,207.5961,207.8454,207.5063,207.8355,3604.0
2023-09-06 14:50:00,208.39,208.54,208.35,208.54,3449.0,207.8554,208.005,207.8155,208.005,3449.0
2023-09-06 15:00:00,208.57,208.58,208.2,208.33,4697.0,208.035,208.0449,207.6659,207.7956,4697.0
2023-09-06 15:10:00,208.38,208.83,208.37,208.78,4142.0,207.8454,208.2943,207.8355,208.2444,4142.0
2023-09-06 15:20:00,208.83,209.05,208.71,208.82,5209.0,208.2943,208.5137,208.1746,208.2843,5209.0
2023-09-06 15:30:00,208.86,209.29,208.84,209.29,6629.0,208.3242,208.7531,208.3043,208.7531,6629.0
2023-09-06 15:40:00,209.2,209.31,208.65,208.76,18275.0,208.6633,208.7731,208.1148,208.2245,18275.0
2023-09-06 15:50:00,208.75,209.18,208.69,209.09,43035.0,208.2145,208.6434,208.1546,208.5536,43035.0
2023-09-07 09:30:00,207.97,208.9,207.41,208.41,11481.0,207.4365,208.3641,206.8779,207.8754,11481.0
2023-09-07 09:40:00,207.68,208.1,206.52,206.58,8480.0,207.1472,207.5662,205.9902,206.0501,8480.0
2023-09-07 09:50:00,206.74,206.79,205.86,205.97,6565.0,206.2097,206.2595,205.3319,205.4416,6565.0
2023-09-07 10:00:00,206.06,206.69,205.42,206.62,16635.0,205.5314,206.1598,204.893,206.09,16635.0
2023-09-07 10:10:00,206.78,206.78,206.08,206.38,7123.0,206.2495,206.2495,205.5513,205.8506,7123.0
2023-09-07 10:20:00,206.4,206.65,206.33,206.34,4134.0,205.8705,206.1199,205.8007,205.8107,4134.0
2023-09-07 10:30:00,206.39,206.67,206.2,206.58,10511.0,205.8605,206.1398,205.671,206.0501,10511.0
2023-09-07 10:40:00,206.68,207.48,206.59,207.12,24992.0,206.1498,206.9478,206.06,206.5887,24992.0
2023-09-07 10:50:00,207.13,207.31,206.92,207.19,3844.0,206.5987,206.7782,206.3892,206.6585,3844.0
2023-09-07 11:00:00,207.29,207.83,207.17,207.83,5583.0,206.7582,207.2969,206.6385,207.2969,5583.0
2023-09-07 11:10:00,207.93,207.96,207.78,207.88,4151.0,207.3966,207.4265,207.247,207.3467,4151.0
2023-09-07 11:20:00,208.06,208.37,208.02,208.19,3136.0,207.5263,207.8355,207.4864,207.6559,3136.0
2023-09-07 11:30:00,208.18,208.93,208.18,208.86,2710.0,207.646,208.394,207.646,208.3242,2710.0
2023-09-07 11:40:00,208.72,208.72,208.12,208.12,2501.0,208.1846,208.1846,207.5861,207.5861,2501.0
2023-09-07 11:50:00,208.37,208.61,208.24,208.34,3367.0,207.8355,208.0749,207.7058,207.8055,3367.0
2023-09-07 12:00:00,208.33,208.82,208.28,208.82,3205.0,207.7956,208.2843,207.7457,208.2843,3205.0
2023-09-07 12:10:00,208.78,209.18,208.66,209.13,3056.0,208.2444,208.6434,208.1247,208.5935,3056.0
2023-09-07 12:20:00,209.14,210.15,209.07,209.89,12981.0,208.6035,209.6109,208.5337,209.3516,12981.0
2023-09-07 12:30:00,209.91,210.14,209.83,210.05,2374.0,209.3715,209.6009,209.2917,209.5112,2374.0
2023-09-07 12:40:00,209.92,210.08,209.74,209.82,4315.0,209.3815,209.5411,209.202,209.2818,4315.0
2023-09-07 12:50:00,209.92,210.12,209.69,209.84,7535.0,209.3815,209.581,209.1521,209.3017,7535.0
2023-09-07 13:00:00,209.91,209.99,209.51,209.61,4400.0,209.3715,209.4513,208.9725,209.0723,4400.0
2023-09-07 13:10:00,209.71,209.71,209.34,209.44,5934.0,209.172,209.172,208.803,208.9027,5934.0
2023-09-07 13:20:00,209.4,209.55,209.27,209.27,6356.0,208.8628,209.0124,208.7332,208.7332,6356.0
2023-09-07 13:30:00,209.37,209.48,209.2,209.36,4284.0,208.8329,208.9426,208.6633,208.8229,4284.0
2023-09-07 13:40:00,209.28,209.28,209.0,209.07,3169.0,208.7431,208.7431,208.4639,208.5337,3169.0
2023-09-07 13:50:00,209.08,209.36,209.01,209.19,3342.0,208.5436,208.8229,208.4738,208.6534,3342.0
2023-09-07 14:00:00,209.28,209.55,209.27,209.35,2191.0,208.7431,209.0124,208.7332,208.813,2191.0
2023-09-07 14:10:00,209.27,209.28,209.09,209.17,3220.0,208.7332,208.7431,208.5536,208.6334,3220.0
2023-09-07 14:20:00,209.01,209.03,208.66,208.74,3259.0,208.4738,208.4938,208.1247,208.2045,3259.0
2023-09-07 14:30:00,208.74,208.86,208.67,208.72,3566.0,208.2045,208.3242,208.1347,208.1846,3566.0
2023-09-07 14:40:00,208.78,208.96,208.66,208.74,3109.0,208.2444,208.424,208.1247,208.2045,3109.0
2023-09-07 14:50:00,208.75,209.01,208.72,208.99,3777.0,208.2145,208.4738,208.1846,208.4539,3777.0
2023-09-07 15:00:00,209.02,209.1,208.83,208.83,2915.0,208.4838,208.5636,208.2943,208.2943,2915.0
2023-09-07 15:10:00,208.93,209.22,208.86,209.1,3223.0,208.394,208.6833,208.3242,208.5636,3223.0
2023-09-07 15:20:00,209.04,209.04,208.73,208.77,4181.0,208.5038,208.5038,208.1945,208.2344,4181.0
2023-09-07 15:30:00,208.72,208.82,208.43,208.49,6783.0,208.1846,208.2843,207.8953,207.9552,6783.0
2023-09-07 15:40:00,208.49,208.87,208.39,208.87,62294.0,207.9552,208.3342,207.8554,208.3342,62294.0
2023-09-07 15:50:00,208.88,208.94,208.46,208.75,30023.0,208.3442,208.404,207.9252,208.2145,30023.0
2023-09-08 09:30:00,209.41,209.57,208.7,208.85,6123.0,208.8728,209.0324,208.1646,208.3142,6123.0
2023-09-08 09:40:00,208.76,208.94,208.19,208.2,1945.0,208.2245,208.404,207.6559,207.6659,1945.0
2023-09-08 09:50:00,208.38,208.39,207.84,208.27,2997.0,207.8454,207.8554,207.3068,207.7357,2997.0
2023-09-08 10:00:00,208.63,208.95,208.49,208.56,4689.0,208.0948,208.414,207.9552,208.025,4689.0
2023-09-08 10:10:00,208.56,208.56,208.12,208.44,5120.0,208.025,208.025,207.5861,207.9053,5120.0
2023-09-08 10:20:00,208.43,208.74,208.25,208.63,5631.0,207.8953,208.2045,207.7158,208.0948,5631.0
2023-09-08 10:30:00,208.63,208.75,208.44,208.66,2957.0,208.0948,208.2145,207.9053,208.1247,2957.0
2023-09-08 10:40:00,208.66,208.66,208.18,208.18,3746.0,208.1247,208.1247,207.646,207.646,3746.0
2023-09-08 10:50:00,208.22,208.46,207.76,207.76,5283.0,207.6859,207.9252,207.227,207.227,5283.0
2023-09-08 11:00:00,207.79,208.08,207.79,208.01,3887.0,207.257,207.5462,207.257,207.4764,3887.0
2023-09-08 11:10:00,208.09,208.36,207.98,208.24,4592.0,207.5562,207.8255,207.4465,207.7058,4592.0
2023-09-08 11:20:00,208.26,208.6,208.26,208.48,2989.0,207.7258,208.0649,207.7258,207.9452,2989.0
2023-09-08 11:30:00,208.54,208.83,208.4,208.5,5441.0,208.005,208.2943,207.8654,207.9651,5441.0
2023-09-08 11:40:00,208.39,208.39,207.77,207.77,6061.0,207.8554,207.8554,207.237,207.237,6061.0
2023-09-08 11:50:00,207.85,207.85,207.33,207.47,4077.0,207.3168,207.3168,206.7981,206.9378,4077.0
2023-09-08 12:00:00,207.4,207.53,207.15,207.53,3613.0,206.868,206.9976,206.6186,206.9976,3613.0
2023-09-08 12:10:00,207.56,207.56,207.21,207.53,2699.0,207.0275,207.0275,206.6784,206.9976,2699.0
2023-09-08 12:20:00,207.77,207.88,207.64,207.76,1938.0,207.237,207.3467,207.1073,207.227,1938.0
2023-09-08 12:30:00,207.77,208.01,207.68,207.78,2606.0,207.237,207.4764,207.1472,207.247,2606.0
2023-09-08 12:40:00,207.81,207.81,207.23,207.23,5022.0,207.2769,207.2769,206.6984,206.6984,5022.0
2023-09-08 12:50:00,207.25,207.36,206.78,206.78,4932.0,206.7183,206.8281,206.2495,206.2495,4932.0
2023-09-08 13:00:00,206.84,207.01,206.52,206.59,9414.0,206.3094,206.479,205.9902,206.06,9414.0
2023-09-08 13:10:00,206.63,206.82,206.42,206.82,8194.0,206.0999,206.2894,205.8905,206.2894,8194.0
2023-09-08 13:20:00,206.96,207.17,206.66,206.98,2251.0,206.4291,206.6385,206.1299,206.449,2251.0
2023-09-08 13:30:00,207.17,207.24,207.02,207.18,2565.0,206.6385,206.7084,206.4889,206.6485,2565.0
2023-09-08 13:40:00,207.23,207.23,206.82,206.83,3147.0,206.6984,206.6984,206.2894,206.2994,3147.0
2023-09-08 13:50:00,206.89,206.89,206.46,206.58,6887.0,206.3593,206.3593,205.9304,206.0501,6887.0
2023-09-08 14:00:00,206.58,206.68,206.46,206.5,5680.0,206.0501,206.1498,205.9304,205.9703,5680.0
2023-09-08 14:10:00,206.22,206.35,205.96,206.16,5423.0,205.691,205.8207,205.4317,205.6311,5423.0
2023-09-08 14:20:00,206.23,206.34,206.05,206.07,7311.0,205.701,205.8107,205.5214,205.5414,7311.0
2023-09-08 14:30:00,206.03,206.22,205.86,205.86,4679.0,205.5015,205.691,205.3319,205.3319,4679.0
2023-09-08 14:40:00,205.81,205.92,205.75,205.89,8115.0,205.282,205.3918,205.2222,205.3618,8115.0
2023-09-08 14:50:00,205.9,205.95,205.78,205.81,6501.0,205.3718,205.4217,205.2521,205.282,6501.0
2023-09-08 15:00:00,205.78,206.17,205.66,206.15,7713.0,205.2521,205.6411,205.1324,205.6212,7713.0
2023-09-08 15:10:00,206.15,206.49,206.13,206.49,3500.0,205.6212,205.9603,205.6012,205.9603,3500.0
2023-09-08 15:20:00,206.41,206.82,206.19,206.27,6214.0,205.8805,206.2894,205.6611,205.7409,6214.0
2023-09-08 15:30:00,206.23,206.4,206.07,206.08,21751.0,205.701,205.8705,205.5414,205.5513,21751.0
2023-09-08 15:40:00,206.04,206.57,205.98,206.31,13607.0,205.5114,206.0401,205.4516,205.7808,13607.0
2023-09-08 15:50:00,206.29,206.81,206.21,206.5,52328.0,205.7608,206.2795,205.681,205.9703,52328.0
2023-09-11 09:30:00,207.64,208.0,206.58,206.78,19624.0,207.1073,207.4664,206.0501,206.2495,19624.0
2023-09-11 09:40:00,206.8,207.24,206.65,206.65,4675.0,206.2695,206.7084,206.1199,206.1199,4675.0
2023-09-11 09:50:00,206.56,206.99,206.56,206.71,2079.0,206.0301,206.459,206.0301,206.1797,2079.0
2023-09-11 10:00:00,206.66,207.05,206.58,206.98,7067.0,206.1299,206.5189,206.0501,206.449,7067.0
2023-09-11 10:10:00,206.94,207.27,206.75,206.76,3424.0,206.4091,206.7383,206.2196,206.2296,3424.0
2023-09-11 10:20:00,206.89,207.52,206.79,207.26,5632.0,206.3593,206.9877,206.2595,206.7283,5632.0
2023-09-11 10:30:00,207.11,207.11,206.22,206.22,4312.0,206.5787,206.5787,205.691,205.691,4312.0
2023-09-11 10:40:00,206.18,206.5,206.18,206.43,5898.0,205.6511,205.9703,205.6511,205.9004,5898.0
2023-09-11 10:50:00,206.45,206.45,205.78,205.98,4154.0,205.9204,205.9204,205.2521,205.4516,4154.0
2023-09-11 11:00:00,205.81,205.82,205.42,205.77,4523.0,205.282,205.292,204.893,205.2421,4523.0
2023-09-11 11:10:00,205.65,205.66,205.28,205.3,6052.0,205.1224,205.1324,204.7534,204.7733,6052.0
2023-09-11 11:20:00,205.22,205.53,205.07,205.42,4404.0,204.6936,205.0028,204.5439,204.893,4404.0
2023-09-11 11:30:00,205.34,205.45,205.17,205.32,1533.0,204.8132,204.923,204.6437,204.7933,1533.0
2023-09-11 11:40:00,205.38,205.39,205.18,205.37,2306.0,204.8531,204.8631,204.6537,204.8432,2306.0
2023-09-11 11:50:00,205.41,205.43,205.25,205.31,3954.0,204.8831,204.903,204.7235,204.7833,3954.0
2023-09-11 12:00:00,205.29,205.34,204.73,204.88,12429.0,204.7634,204.8132,204.2048,204.3544,12429.0
2023-09-11 12:10:00,204.75,204.89,204.51,204.73,5605.0,204.2248,204.3644,203.9854,204.2048,5605.0
2023-09-11 12:20:00,204.61,204.97,204.52,204.84,4245.0,204.0851,204.4442,203.9953,204.3145,4245.0
2023-09-11 12:30:00,204.86,204.95,204.59,204.76,3918.0,204.3345,204.4242,204.0652,204.2347,3918.0
2023-09-11 12:40:00,204.7,204.7,204.46,204.47,3694.0,204.1749,204.1749,203.9355,203.9455,3694.0
2023-09-11 12:50:00,204.48,204.61,204.33,204.6,3539.0,203.9554,204.0851,203.8058,204.0751,3539.0
2023-09-11 13:00:00,204.57,204.77,204.48,204.64,2903.0,204.0452,204.2447,203.9554,204.115,2903.0
2023-09-11 13:10:00,204.64,204.96,204.64,204.88,3801.0,204.115,204.4342,204.115,204.3544,3801.0
2023-09-11 13:20:00,204.88,205.23,204.88,205.16,6077.0,204.3544,204.7035,204.3544,204.6337,6077.0
2023-09-11 13:30:00,205.23,205.39,205.15,205.37,3875.0,204.7035,204.8631,204.6237,204.8432,3875.0
2023-09-11 13:40:00,205.27,205.28,204.83,204.83,3949.0,204.7434,204.7534,204.3046,204.3046,3949.0
2023-09-11 13:50:00,204.87,205.2,204.87,205.08,5244.0,204.3444,204.6736,204.3444,204.5539,5244.0
2023-09-11 14:00:00,205.18,205.18,204.63,204.9,7025.0,204.6537,204.6537,204.1051,204.3744,7025.0
2023-09-11 14:10:00,204.95,205.2,204.94,205.01,2128.0,204.4242,204.6736,204.4143,204.4841,2128.0
2023-09-11 14:20:00,205.1,205.1,204.6,204.69,3821.0,204.5739,204.5739,204.0751,204.1649,3821.0
2023-09-11 14:30:00,204.66,204.85,204.6,204.65,5378.0,204.135,204.3245,204.0751,204.125,5378.0
2023-09-11 14:40:00,204.71,204.84,204.55,204.62,3944.0,204.1849,204.3145,204.0253,204.0951,3944.0
2023-09-11 14:50:00,204.65,204.76,204.48,204.49,2531.0,204.125,204.2347,203.9554,203.9654,2531.0
2023-09-11 15:00:00,204.65,204.69,204.55,204.62,2711.0,204.125,204.1649,204.0253,204.0951,2711.0
2023-09-11 15:10:00,204.57,204.57,204.32,204.43,5080.0,204.0452,204.0452,203.7959,203.9056,5080.0
2023-09-11 15:20:00,204.46,204.5,204.24,204.24,4185.0,203.9355,203.9754,203.7161,203.7161,4185.0
2023-09-11 15:30:00,204.31,204.84,204.31,204.74,5427.0,203.7859,204.3145,203.7859,204.2148,5427.0
2023-09-11 15:40:00,204.73,204.91,204.68,204.85,10617.0,204.2048,204.3843,204.1549,204.3245,10617.0
2023-09-11 15:50:00,204.83,205.07,204.65,205.07,43526.0,204.3046,204.5439,204.125,204.5439,43526.0
2023-09-12 09:30:00,204.48,206.62,204.48,206.62,5995.0,203.9554,206.09,203.9554,206.09,5995.0
2023-09-12 09:40:00,206.66,206.98,206.41,206.72,4273.0,206.1299,206.449,205.8805,206.1897,4273.0
2023-09-12 09:50:00,206.41,206.74,205.97,206.7,6204.0,205.8805,206.2097,205.4416,206.1698,6204.0
2023-09-12 10:00:00,206.75,207.62,206.75,207.34,6016.0,206.2196,207.0874,206.2196,206.8081,6016.0
2023-09-12 10:10:00,207.39,208.02,207.39,207.93,5141.0,206.858,207.4864,206.858,207.3966,5141.0
2023-09-12 10:20:00,207.81,207.96,207.63,207.67,7081.0,207.2769,207.4265,207.0974,207.1373,7081.0
2023-09-12 10:30:00,207.67,207.71,207.55,207.69,919.0,207.1373,207.1772,207.0176,207.1572,919.0
2023-09-12 10:40:00,207.72,207.72,206.85,206.85,6911.0,207.1871,207.1871,206.3194,206.3194,6911.0
2023-09-12 10:50:00,206.78,206.86,206.15,206.48,10973.0,206.2495,206.3293,205.6212,205.9503,10973.0
2023-09-12 11:00:00,206.48,206.72,206.41,206.47,2338.0,205.9503,206.1897,205.8805,205.9403,2338.0
2023-09-12 11:10:00,206.46,206.69,206.39,206.6,7890.0,205.9304,206.1598,205.8605,206.07,7890.0
2023-09-12 11:20:00,206.69,206.89,206.52,206.89,2776.0,206.1598,206.3593,205.9902,206.3593,2776.0
2023-09-12 11:30:00,207.03,207.62,207.03,207.56,4424.0,206.4989,207.0874,206.4989,207.0275,4424.0
2023-09-12 11:40:00,207.54,207.75,206.95,207.06,3674.0,207.0076,207.2171,206.4191,206.5288,3674.0
2023-09-12 11:50:00,207.12,207.14,206.78,206.78,13809.0,206.5887,206.6086,206.2495,206.2495,13809.0
2023-09-12 12:00:00,206.85,207.14,206.71,207.08,2573.0,206.3194,206.6086,206.1797,206.5488,2573.0
2023-09-12 12:10:00,207.03,207.09,206.88,207.09,2199.0,206.4989,206.5588,206.3493,206.5588,2199.0
2023-09-12 12:20:00,207.05,207.2,206.99,207.02,3515.0,206.5189,206.6685,206.459,206.4889,3515.0
2023-09-12 12:30:00,207.09,207.09,206.89,206.92,1428.0,206.5588,206.5588,206.3593,206.3892,1428.0
2023-09-12 12:40:00,206.91,206.97,206.65,206.73,2473.0,206.3792,206.4391,206.1199,206.1997,2473.0
2023-09-12 12:50:00,206.73,206.73,206.38,206.47,1482.0,206.1997,206.1997,205.8506,205.9403,1482.0
2023-09-12 13:00:00,206.55,206.55,206.1,206.11,1618.0,206.0201,206.0201,205.5713,205.5813,1618.0
2023-09-12 13:10:00,206.12,206.18,205.97,206.1,1906.0,205.5912,205.6511,205.4416,205.5713,1906.0
2023-09-12 13:20:00,206.18,206.22,206.0,206.0,1102.0,205.6511,205.691,205.4715,205.4715,1102.0
2023-09-12 13:30:00,206.1,206.2,205.77,205.77,1674.0,205.5713,205.671,205.2421,205.2421,1674.0
2023-09-12 13:40:00,205.75,205.75,205.38,205.42,1992.0,205.2222,205.2222,204.8531,204.893,1992.0
2023-09-12 13:50:00,205.42,205.52,205.29,205.52,3600.0,204.893,204.9928,204.7634,204.9928,3600.0
2023-09-12 14:00:00,205.52,205.61,205.44,205.57,2507.0,204.9928,205.0825,204.913,205.0427,2507.0
2023-09-12 14:10:00,205.7,205.89,205.62,205.69,4077.0,205.1723,205.3618,205.0925,205.1623,4077.0
2023-09-12 14:20:00,205.73,205.73,205.34,205.35,2301.0,205.2022,205.2022,204.8132,204.8232,2301.0
2023-09-12 14:30:00,205.26,205.37,205.14,205.14,3956.0,204.7334,204.8432,204.6138,204.6138,3956.0
2023-09-12 14:40:00,205.21,205.43,205.04,205.27,6456.0,204.6836,204.903,204.514,204.7434,6456.0
2023-09-12 14:50:00,205.28,205.38,205.15,205.33,3419.0,204.7534,204.8531,204.6237,204.8033,3419.0
2023-09-12 15:00:00,205.29,205.33,204.95,205.12,4285.0,204.7634,204.8033,204.4242,204.5938,4285.0
2023-09-12 15:10:00,205.06,205.09,204.57,204.75,8929.0,204.534,204.5639,204.0452,204.2248,8929.0
2023-09-12 15:20:00,204.71,204.73,204.38,204.56,3832.0,204.1849,204.2048,203.8557,204.0352,3832.0
2023-09-12 15:30:00,204.58,204.73,204.44,204.58,6895.0,204.0552,204.2048,203.9156,204.0552,6895.0
2023-09-12 15:40:00,204.6,204.65,204.22,204.3,19699.0,204.0751,204.125,203.6961,203.7759,19699.0
2023-09-12 15:50:00,204.32,204.68,204.32,204.56,40938.0,203.7959,204.1549,203.7959,204.0352,40938.0
2023-09-13 09:30:00,203.9,205.61,202.59,204.37,15867.0,203.3769,205.0825,202.0703,203.8457,15867.0
2023-09-13 09:40:00,204.59,204.91,203.64,204.06,3923.0,204.0652,204.3843,203.1176,203.5365,3923.0
2023-09-13 09:50:00,203.84,204.33,202.87,203.17,5099.0,203.3171,203.8058,202.3496,202.6488,5099.0
2023-09-13 10:00:00,203.17,203.19,202.59,202.82,14065.0,202.6488,202.6688,202.0703,202.2997,14065.0
2023-09-13 10:10:00,202.79,203.01,202.61,202.91,1638.0,202.2698,202.4892,202.0902,202.3895,1638.0
2023-09-13 10:20:00,203.01,203.54,202.74,203.44,4081.0,202.4892,203.0179,202.2199,202.9181,4081.0
2023-09-13 10:30:00,203.43,203.56,203.08,203.09,5734.0,202.9081,203.0378,202.559,202.569,5734.0
2023-09-13 10:40:00,203.17,203.17,202.62,203.04,5025.0,202.6488,202.6488,202.1002,202.5191,5025.0
2023-09-13 10:50:00,203.0,203.13,202.73,202.73,7047.0,202.4792,202.6089,202.2099,202.2099,7047.0
2023-09-13 11:00:00,202.74,203.12,202.58,202.98,5376.0,202.2199,202.5989,202.0603,202.4593,5376.0
2023-09-13 11:10:00,203.31,203.31,203.01,203.09,2152.0,202.7885,202.7885,202.4892,202.569,2152.0
2023-09-13 11:20:00,202.91,202.91,202.19,202.19,12363.0,202.3895,202.3895,201.6713,201.6713,12363.0
2023-09-13 11:30:00,202.2,202.89,202.2,202.89,8124.0,201.6813,202.3695,201.6813,202.3695,8124.0
2023-09-13 11:40:00,202.88,202.98,202.76,202.86,2031.0,202.3596,202.4593,202.2399,202.3396,2031.0
2023-09-13 11:50:00,202.88,202.88,202.5,202.54,5453.0,202.3596,202.3596,201.9805,202.0204,5453.0
2023-09-13 12:00:00,202.38,202.51,202.17,202.51,3201.0,201.8608,201.9905,201.6514,201.9905,3201.0
2023-09-13 12:10:00,202.52,202.52,201.81,201.95,7218.0,202.0005,202.0005,201.2923,201.4319,7218.0
2023-09-13 12:20:00,201.82,201.91,201.3,201.64,17505.0,201.3023,201.392,200.7836,201.1227,17505.0
2023-09-13 12:30:00,201.74,202.05,201.62,201.62,4297.0,201.2225,201.5317,201.1028,201.1028,4297.0
2023-09-13 12:40:00,201.89,202.26,201.73,202.21,6406.0,201.3721,201.7411,201.2125,201.6913,6406.0
2023-09-13 12:50:00,202.23,202.23,201.72,201.79,4108.0,201.7112,201.7112,201.2025,201.2723,4108.0
2023-09-13 13:00:00,201.69,201.72,201.04,201.04,4882.0,201.1726,201.2025,200.5243,200.5243,4882.0
2023-09-13 13:10:00,201.13,201.22,200.49,200.5,10767.0,200.614,200.7038,199.9757,199.9857,10767.0
2023-09-13 13:20:00,200.4,200.76,200.24,200.45,11189.0,199.8859,200.245,199.7263,199.9358,11189.0
2023-09-13 13:30:00,200.46,200.51,199.9,200.4,18350.0,199.9458,199.9956,199.3872,199.8859,18350.0
2023-09-13 13:40:00,200.41,200.45,200.25,200.41,4271.0,199.8959,199.9358,199.7363,199.8959,4271.0
2023-09-13 13:50:00,200.34,200.41,199.82,200.16,9586.0,199.8261,199.8959,199.3074,199.6465,9586.0
2023-09-13 14:00:00,200.26,200.26,199.94,199.95,7408.0,199.7463,199.7463,199.4271,199.4371,7408.0
2023-09-13 14:10:00,200.0,200.11,199.79,199.86,10263.0,199.4869,199.5967,199.2775,199.3473,10263.0
2023-09-13 14:20:00,199.86,199.95,199.6,199.78,4174.0,199.3473,199.4371,199.088,199.2675,4174.0
2023-09-13 14:30:00,199.56,199.57,199.14,199.14,5211.0,199.0481,199.058,198.6291,198.6291,5211.0
2023-09-13 14:40:00,199.27,199.45,199.1,199.45,6037.0,198.7588,198.9384,198.5892,198.9384,6037.0
2023-09-13 14:50:00,199.43,199.43,198.81,199.03,18151.0,198.9184,198.9184,198.3,198.5194,18151.0
2023-09-13 15:00:00,198.96,199.05,198.27,198.41,15337.0,198.4496,198.5394,197.7614,197.901,15337.0
2023-09-13 15:10:00,198.45,198.75,198.2,198.63,24776.0,197.9409,198.2401,197.6916,198.1205,24776.0
2023-09-13 15:20:00,198.59,198.66,198.38,198.59,16196.0,198.0806,198.1504,197.8711,198.0806,16196.0
2023-09-13 15:30:00,198.7,199.31,198.61,199.31,18450.0,198.1903,198.7987,198.1005,198.7987,18450.0
2023-09-13 15:40:00,199.31,200.16,199.31,199.79,22635.0,198.7987,199.6465,198.7987,199.2775,22635.0
2023-09-13 15:50:00,199.78,200.48,199.56,200.33,75597.0,199.2675,199.9657,199.0481,199.8161,75597.0
2023-09-14 09:30:00,201.76,203.76,201.76,203.09,15535.0,201.2424,203.2373,201.2424,202.569,15535.0
2023-09-14 09:40:00,202.95,202.98,201.89,202.07,3272.0,202.4294,202.4593,201.3721,201.5516,3272.0
2023-09-14 09:50:00,202.07,202.4,201.62,201.87,11139.0,201.5516,201.8808,201.1028,201.3521,11139.0
2023-09-14 10:00:00,201.65,202.01,201.51,201.94,4718.0,201.1327,201.4918,200.9931,201.422,4718.0
2023-09-14 10:10:00,201.85,202.25,201.85,201.98,6260.0,201.3322,201.7312,201.3322,201.4619,6260.0
2023-09-14 10:20:00,201.94,202.15,201.38,201.83,3160.0,201.422,201.6314,200.8634,201.3122,3160.0
2023-09-14 10:30:00,201.75,202.01,201.74,201.96,1474.0,201.2325,201.4918,201.2225,201.4419,1474.0
2023-09-14 10:40:00,201.89,202.08,201.65,201.88,3879.0,201.3721,201.5616,201.1327,201.3621,3879.0
2023-09-14 10:50:00,202.1,202.56,202.08,202.35,3106.0,201.5816,202.0404,201.5616,201.8309,3106.0
2023-09-14 11:00:00,202.04,202.23,201.89,202.12,3810.0,201.5217,201.7112,201.3721,201.6015,3810.0
2023-09-14 11:10:00,202.09,202.17,201.19,201.2,4210.0,201.5716,201.6514,200.6739,200.6839,4210.0
2023-09-14 11:20:00,201.37,201.57,201.34,201.35,2637.0,200.8534,201.0529,200.8235,200.8335,2637.0
2023-09-14 11:30:00,201.34,201.34,201.02,201.09,2600.0,200.8235,200.8235,200.5043,200.5741,2600.0
2023-09-14 11:40:00,200.99,201.0,200.6,200.6,3464.0,200.4744,200.4844,200.0854,200.0854,3464.0
2023-09-14 11:50:00,200.8,201.15,200.8,201.12,5199.0,200.2849,200.634,200.2849,200.6041,5199.0
2023-09-14 12:00:00,201.13,201.3,201.1,201.3,6191.0,200.614,200.7836,200.5841,200.7836,6191.0
2023-09-14 12:10:00,201.35,201.82,201.22,201.82,3181.0,200.8335,201.3023,200.7038,201.3023,3181.0
2023-09-14 12:20:00,201.74,202.15,201.7,202.04,1705.0,201.2225,201.6314,201.1826,201.5217,1705.0
2023-09-14 12:30:00,202.08,202.28,202.07,202.28,893.0,201.5616,201.7611,201.5516,201.7611,893.0
2023-09-14 12:40:00,202.28,202.35,202.18,202.23,2800.0,201.7611,201.8309,201.6613,201.7112,2800.0
2023-09-14 12:50:00,202.36,202.36,202.17,202.2,2979.0,201.8409,201.8409,201.6514,201.6813,2979.0
2023-09-14 13:00:00,202.27,202.39,202.2,202.38,2125.0,201.7511,201.8708,201.6813,201.8608,2125.0
2023-09-14 13:10:00,202.38,202.6,202.24,202.46,5148.0,201.8608,202.0803,201.7212,201.9406,5148.0
2023-09-14 13:20:00,202.5,202.61,202.31,202.57,10859.0,201.9805,202.0902,201.791,202.0503,10859.0
2023-09-14 13:30:00,202.61,202.71,202.55,202.71,2767.0,202.0902,202.19,202.0304,202.19,2767.0
2023-09-14 13:40:00,202.67,202.83,202.51,202.83,1925.0,202.1501,202.3097,201.9905,202.3097,1925.0
2023-09-14 13:50:00,202.83,202.84,202.6,202.7,3457.0,202.3097,202.3197,202.0803,202.18,3457.0
2023-09-14 14:00:00,202.72,202.87,202.58,202.58,5716.0,202.2,202.3496,202.0603,202.0603,5716.0
2023-09-14 14:10:00,202.62,202.69,202.45,202.66,3330.0,202.1002,202.17,201.9307,202.1401,3330.0
2023-09-14 14:20:00,202.7,202.73,202.35,202.35,3901.0,202.18,202.2099,201.8309,201.8309,3901.0
2023-09-14 14:30:00,202.33,202.47,202.22,202.22,3547.0,201.811,201.9506,201.7012,201.7012,3547.0
2023-09-14 14:40:00,202.12,202.45,202.12,202.31,2800.0,201.6015,201.9307,201.6015,201.791,2800.0
2023-09-14 14:50:00,202.42,202.51,202.31,202.39,3205.0,201.9007,201.9905,201.791,201.8708,3205.0
2023-09-14 15:00:00,202.3,202.49,202.3,202.44,1750.0,201.781,201.9706,201.781,201.9207,1750.0
2023-09-14 15:10:00,202.39,202.56,202.09,202.1,7534.0,201.8708,202.0404,201.5716,201.5816,7534.0
2023-09-14 15:20:00,202.09,202.22,201.95,202.01,6837.0,201.5716,201.7012,201.4319,201.4918,6837.0
2023-09-14 15:30:00,202.01,202.36,202.01,202.36,5506.0,201.4918,201.8409,201.4918,201.8409,5506.0
2023-09-14 15:40:00,202.36,202.46,202.25,202.25,6715.0,201.8409,201.9406,201.7312,201.7312,6715.0
2023-09-14 15:50:00,202.28,202.84,202.28,202.79,49288.0,201.7611,202.3197,201.7611,202.2698,49288.0
2023-09-15 09:30:00,201.56,201.56,200.0,200.23,109848.0,201.0429,201.0429,199.4869,199.7164,109848.0
2023-09-15 09:40:00,200.19,200.79,199.77,200.76,6133.0,199.6765,200.2749,199.2575,200.245,6133.0
2023-09-15 09:50:00,200.69,200.7,200.0,200.44,7942.0,200.1752,200.1851,199.4869,199.9258,7942.0
2023-09-15 10:00:00,200.48,200.92,200.15,200.74,4534.0,199.9657,200.4046,199.6366,200.225,4534.0
2023-09-15 10:10:00,200.76,201.02,200.54,201.02,3601.0,200.245,200.5043,200.0256,200.5043,3601.0
2023-09-15 10:20:00,200.96,200.96,200.23,200.23,5328.0,200.4445,200.4445,199.7164,199.7164,5328.0
2023-09-15 10:30:00,200.23,200.3,200.0,200.3,4636.0,199.7164,199.7862,199.4869,199.7862,4636.0
2023-09-15 10:40:00,200.3,200.69,200.29,200.4,9533.0,199.7862,200.1752,199.7762,199.8859,9533.0
2023-09-15 10:50:00,200.5,200.5,199.86,199.86,10573.0,199.9857,199.9857,199.3473,199.3473,10573.0
2023-09-15 11:00:00,199.93,200.28,199.77,200.03,12947.0,199.4171,199.7662,199.2575,199.5169,12947.0
2023-09-15 11:10:00,200.12,200.17,199.7,199.78,5037.0,199.6066,199.6565,199.1877,199.2675,5037.0
2023-09-15 11:20:00,199.72,200.19,199.62,200.11,3334.0,199.2077,199.6765,199.1079,199.5967,3334.0
2023-09-15 11:30:00,200.05,200.11,199.62,199.62,6082.0,199.5368,199.5967,199.1079,199.1079,6082.0
2023-09-15 11:40:00,199.68,199.88,199.68,199.88,2686.0,199.1678,199.3672,199.1678,199.3672,2686.0
2023-09-15 11:50:00,199.85,199.86,199.28,199.66,6166.0,199.3373,199.3473,198.7688,199.1478,6166.0
2023-09-15 12:00:00,199.55,199.89,199.54,199.75,2835.0,199.0381,199.3772,199.0281,199.2376,2835.0
2023-09-15 12:10:00,199.77,200.26,199.75,200.25,3636.0,199.2575,199.7463,199.2376,199.7363,3636.0
2023-09-15 12:20:00,200.18,200.18,199.89,199.89,908.0,199.6665,199.6665,199.3772,199.3772,908.0
2023-09-15 12:30:00,199.89,200.09,199.84,199.99,5756.0,199.3772,199.5767,199.3274,199.477,5756.0
2023-09-15 12:40:00,200.05,200.16,199.9,200.02,4783.0,199.5368,199.6465,199.3872,199.5069,4783.0
2023-09-15 12:50:00,200.08,200.21,199.92,200.09,3587.0,199.5667,199.6964,199.4071,199.5767,3587.0
2023-09-15 13:00:00,200.22,200.22,199.35,199.5,9132.0,199.7064,199.7064,198.8386,198.9882,9132.0
2023-09-15 13:10:00,199.53,199.61,199.49,199.51,2449.0,199.0181,199.0979,198.9782,198.9982,2449.0
2023-09-15 13:20:00,199.52,199.55,199.17,199.31,7006.0,199.0082,199.0381,198.6591,198.7987,7006.0
2023-09-15 13:30:00,199.31,199.98,199.31,199.98,13481.0,198.7987,199.467,198.7987,199.467,13481.0
2023-09-15 13:40:00,200.05,200.05,199.75,199.89,6397.0,199.5368,199.5368,199.2376,199.3772,6397.0
2023-09-15 13:50:00,199.78,199.79,199.34,199.45,5676.0,199.2675,199.2775,198.8286,198.9384,5676.0
2023-09-15 14:00:00,199.5,199.5,198.8,198.86,18228.0,198.9882,198.9882,198.29,198.3499,18228.0
2023-09-15 14:10:00,198.86,199.05,198.79,198.96,8822.0,198.3499,198.5394,198.28,198.4496,8822.0
2023-09-15 14:20:00,198.98,199.08,198.67,198.85,9778.0,198.4696,198.5693,198.1604,198.3399,9778.0
2023-09-15 14:30:00,198.94,199.37,198.86,199.28,26722.0,198.4297,198.8586,198.3499,198.7688,26722.0
2023-09-15 14:40:00,199.3,199.45,199.24,199.3,7162.0,198.7887,198.9384,198.7289,198.7887,7162.0
2023-09-15 14:50:00,199.33,199.41,199.12,199.37,5761.0,198.8187,198.8985,198.6092,198.8586,5761.0
2023-09-15 15:00:00,199.33,199.38,199.12,199.33,14685.0,198.8187,198.8685,198.6092,198.8187,14685.0
2023-09-15 15:10:00,199.25,199.68,199.25,199.54,6665.0,198.7389,199.1678,198.7389,199.0281,6665.0
2023-09-15 15:20:00,199.47,199.5,199.15,199.27,7961.0,198.9583,198.9882,198.6391,198.7588,7961.0
2023-09-15 15:30:00,199.27,199.28,198.77,198.77,24347.0,198.7588,198.7688,198.2601,198.2601,24347.0
2023-09-15 15:40:00,198.8,198.8,198.39,198.7,21541.0,198.29,198.29,197.8811,198.1903,21541.0
2023-09-15 15:50:00,198.72,199.25,198.72,199.17,85388.0,198.2102,198.7389,198.2102,198.6591,85388.0
2023-09-18 09:30:00,199.75,199.76,198.82,199.36,9929.0,199.2376,199.2476,198.31,198.8486,9929.0
2023-09-18 09:40:00,199.93,199.93,198.93,199.39,4809.0,199.4171,199.4171,198.4197,198.8785,4809.0
2023-09-18 09:50:00,199.33,199.45,199.02,199.09,5839.0,198.8187,198.9384,198.5095,198.5793,5839.0
2023-09-18 10:00:00,199.09,199.61,198.53,199.04,15398.0,198.5793,199.0979,198.0207,198.5294,15398.0
2023-09-18 10:10:00,199.01,199.29,199.0,199.16,4062.0,198.4995,198.7788,198.4895,198.6491,4062.0
2023-09-18 10:20:00,199.12,199.91,199.12,199.72,8060.0,198.6092,199.3972,198.6092,199.2077,8060.0
2023-09-18 10:30:00,199.74,200.17,199.59,199.72,6767.0,199.2276,199.6565,199.078,199.2077,6767.0
2023-09-18 10:40:00,199.66,199.95,199.65,199.95,1010.0,199.1478,199.4371,199.1378,199.4371,1010.0
2023-09-18 10:50:00,199.9,200.3,199.88,199.88,4965.0,199.3872,199.7862,199.3672,199.3672,4965.0
2023-09-18 11:00:00,199.83,200.24,199.73,200.06,2659.0,199.3174,199.7263,199.2176,199.5468,2659.0
2023-09-18 11:10:00,199.87,200.06,199.84,199.96,3568.0,199.3573,199.5468,199.3274,199.447,3568.0
2023-09-18 11:20:00,200.05,200.06,199.8,199.83,1960.0,199.5368,199.5468,199.2875,199.3174,1960.0
2023-09-18 11:30:00,199.91,200.06,199.78,199.8,4329.0,199.3972,199.5468,199.2675,199.2875,4329.0
2023-09-18 11:40:00,199.88,199.89,199.54,199.73,4034.0,199.3672,199.3772,199.0281,199.2176,4034.0
2023-09-18 11:50:00,199.66,200.2,199.61,200.12,5271.0,199.1478,199.6864,199.0979,199.6066,5271.0
2023-09-18 12:00:00,200.2,200.34,200.02,200.02,6342.0,199.6864,199.8261,199.5069,199.5069,6342.0
2023-09-18 12:10:00,199.9,200.0,199.75,199.75,2041.0,199.3872,199.4869,199.2376,199.2376,2041.0
2023-09-18 12:20:00,199.84,199.93,199.6,199.81,3017.0,199.3274,199.4171,199.088,199.2974,3017.0
2023-09-18 12:30:00,199.9,199.9,199.48,199.52,3836.0,199.3872,199.3872,198.9683,199.0082,3836.0
2023-09-18 12:40:00,199.54,199.67,199.44,199.55,2965.0,199.0281,199.1578,198.9284,199.0381,2965.0
2023-09-18 12:50:00,199.68,199.68,199.4,199.4,4074.0,199.1678,199.1678,198.8885,198.8885,4074.0
2023-09-18 13:00:00,199.36,199.53,199.32,199.32,3364.0,198.8486,199.0181,198.8087,198.8087,3364.0
2023-09-18 13:10:00,199.26,199.27,199.08,199.14,3955.0,198.7488,198.7588,198.5693,198.6291,3955.0
2023-09-18 13:20:00,199.18,199.33,199.03,199.05,3286.0,198.669,198.8187,198.5194,198.5394,3286.0
2023-09-18 13:30:00,199.14,199.19,199.01,199.01,3428.0,198.6291,198.679,198.4995,198.4995,3428.0
2023-09-18 13:40:00,199.02,199.02,198.71,198.71,4027.0,198.5095,198.5095,198.2003,198.2003,4027.0
2023-09-18 13:50:00,198.74,198.86,198.51,198.53,6949.0,198.2302,198.3499,198.0008,198.0207,6949.0
2023-09-18 14:00:00,198.56,198.65,198.37,198.42,6992.0,198.0506,198.1404,197.8611,197.911,6992.0
2023-09-18 14:10:00,198.59,198.59,198.35,198.43,3756.0,198.0806,198.0806,197.8412,197.921,3756.0
2023-09-18 14:20:00,198.49,198.49,198.22,198.22,2530.0,197.9808,197.9808,197.7115,197.7115,2530.0
2023-09-18 14:30:00,198.29,198.5,198.29,198.42,3530.0,197.7813,197.9908,197.7813,197.911,3530.0
2023-09-18 14:40:00,198.41,198.53,198.32,198.32,4281.0,197.901,198.0207,197.8113,197.8113,4281.0
2023-09-18 14:50:00,198.37,198.43,198.02,198.17,8545.0,197.8611,197.921,197.512,197.6616,8545.0
2023-09-18 15:00:00,198.07,198.17,197.75,197.75,8066.0,197.5619,197.6616,197.2427,197.2427,8066.0
2023-09-18 15:10:00,197.83,197.83,197.52,197.52,10051.0,197.3225,197.3225,197.0133,197.0133,10051.0
2023-09-18 15:20:00,197.68,198.01,197.66,197.96,6680.0,197.1729,197.502,197.1529,197.4522,6680.0
2023-09-18 15:30:00,197.91,197.96,197.4,197.4,9068.0,197.4023,197.4522,196.8936,196.8936,9068.0
2023-09-18 15:40:00,197.4,197.63,197.38,197.46,21286.0,196.8936,197.123,196.8737,196.9535,21286.0
2023-09-18 15:50:00,197.41,197.78,197.37,197.71,34908.0,196.9036,197.2726,196.8637,197.2028,34908.0
2023-09-19 09:30:00,197.39,198.0,196.11,197.76,20053.0,196.8836,197.4921,195.6069,197.2527,20053.0
2023-09-19 09:40:00,197.79,198.38,197.5,198.38,15299.0,197.2826,197.8711,196.9934,197.8711,15299.0
2023-09-19 09:50:00,198.47,198.47,197.39,197.49,6879.0,197.9609,197.9609,196.8836,196.9834,6879.0
2023-09-19 10:00:00,197.49,197.64,196.62,196.62,15316.0,196.9834,197.133,196.1156,196.1156,15316.0
2023-09-19 10:10:00,196.78,196.9,196.49,196.81,10076.0,196.2752,196.3949,195.9859,196.3051,10076.0
2023-09-19 10:20:00,196.82,197.55,196.75,197.25,8040.0,196.3151,197.0432,196.2453,196.744,8040.0
2023-09-19 10:30:00,197.24,197.4,196.96,196.99,5007.0,196.734,196.8936,196.4547,196.4847,5007.0
2023-09-19 10:40:00,196.99,196.99,196.46,196.65,7575.0,196.4847,196.4847,195.956,196.1455,7575.0
2023-09-19 10:50:00,196.65,196.65,196.44,196.49,6031.0,196.1455,196.1455,195.9361,195.9859,6031.0
2023-09-19 11:00:00,196.49,196.73,196.39,196.64,7516.0,195.9859,196.2253,195.8862,196.1356,7516.0
2023-09-19 11:10:00,196.5,196.88,196.46,196.53,3492.0,195.9959,196.3749,195.956,196.0258,3492.0
2023-09-19 11:20:00,196.53,197.26,196.45,197.25,10334.0,196.0258,196.754,195.946,196.744,10334.0
2023-09-19 11:30:00,197.13,197.24,196.99,197.03,4970.0,196.6243,196.734,196.4847,196.5246,4970.0
2023-09-19 11:40:00,196.99,196.99,196.53,196.63,12273.0,196.4847,196.4847,196.0258,196.1256,12273.0
2023-09-19 11:50:00,196.53,196.67,196.36,196.4,7957.0,196.0258,196.1655,195.8563,195.8962,7957.0
2023-09-19 12:00:00,196.35,196.53,196.23,196.23,3890.0,195.8463,196.0258,195.7266,195.7266,3890.0
2023-09-19 12:10:00,195.89,195.99,195.62,195.99,12779.0,195.3875,195.4872,195.1182,195.4872,12779.0
2023-09-19 12:20:00,195.73,195.73,195.22,195.39,15675.0,195.2279,195.2279,194.7192,194.8888,15675.0
2023-09-19 12:30:00,195.34,195.34,195.0,195.13,14705.0,194.8389,194.8389,194.4998,194.6294,14705.0
2023-09-19 12:40:00,195.13,195.25,194.63,194.63,26652.0,194.6294,194.7491,194.1307,194.1307,26652.0
2023-09-19 12:50:00,194.72,194.72,194.01,194.15,8172.0,194.2205,194.2205,193.5123,193.6519,8172.0
2023-09-19 13:00:00,194.05,194.56,194.05,194.56,6533.0,193.5522,194.0609,193.5522,194.0609,6533.0
2023-09-19 13:10:00,194.46,194.56,194.15,194.18,6447.0,193.9612,194.0609,193.6519,193.6819,6447.0
2023-09-19 13:20:00,194.19,194.24,193.95,194.21,7306.0,193.6918,193.7417,193.4525,193.7118,7306.0
2023-09-19 13:30:00,194.15,194.42,194.13,194.42,4008.0,193.6519,193.9213,193.632,193.9213,4008.0
2023-09-19 13:40:00,194.45,194.71,194.4,194.61,3410.0,193.9512,194.2105,193.9013,194.1108,3410.0
2023-09-19 13:50:00,194.67,194.87,194.47,194.47,4773.0,194.1706,194.3701,193.9711,193.9711,4773.0
2023-09-19 14:00:00,194.57,194.9,194.54,194.68,6066.0,194.0709,194.4,194.0409,194.1806,6066.0
2023-09-19 14:10:00,194.74,194.74,194.39,194.49,8854.0,194.2404,194.2404,193.8913,193.9911,8854.0
2023-09-19 14:20:00,194.54,194.89,194.47,194.89,2587.0,194.0409,194.39,193.9711,194.39,2587.0
2023-09-19 14:30:00,194.91,195.47,194.91,195.25,4961.0,194.41,194.9686,194.41,194.7491,4961.0
2023-09-19 14:40:00,195.26,195.41,195.15,195.26,3749.0,194.7591,194.9087,194.6494,194.7591,3749.0
2023-09-19 14:50:00,195.25,195.4,195.19,195.29,4074.0,194.7491,194.8987,194.6893,194.789,4074.0
2023-09-19 15:00:00,195.17,195.79,195.15,195.71,9284.0,194.6693,195.2877,194.6494,195.2079,9284.0
2023-09-19 15:10:00,195.74,195.79,195.24,195.41,8549.0,195.2379,195.2877,194.7392,194.9087,8549.0
2023-09-19 15:20:00,195.48,195.51,195.26,195.5,4408.0,194.9785,195.0085,194.7591,194.9985,4408.0
2023-09-19 15:30:00,195.45,195.65,195.27,195.62,9133.0,194.9486,195.1481,194.7691,195.1182,9133.0
2023-09-19 15:40:00,195.61,196.22,195.6,196.08,18702.0,195.1082,195.7166,195.0982,195.577,18702.0
2023-09-19 15:50:00,196.16,196.25,195.81,196.13,50390.0,195.6568,195.7466,195.3077,195.6269,50390.0
2023-09-20 09:30:00,196.87,197.64,196.87,197.46,8051.0,196.365,197.133,196.365,196.9535,8051.0
2023-09-20 09:40:00,197.4,197.68,197.22,197.59,1850.0,196.8936,197.1729,196.7141,197.0831,1850.0
2023-09-20 09:50:00,197.37,197.37,197.15,197.23,4331.0,196.8637,196.8637,196.6443,196.724,4331.0
2023-09-20 10:00:00,197.44,197.47,196.69,196.91,3553.0,196.9335,196.9634,196.1854,196.4049,3553.0
2023-09-20 10:10:00,196.99,197.04,196.58,197.04,2737.0,196.4847,196.5345,196.0757,196.5345,2737.0
2023-09-20 10:20:00,197.13,197.13,196.93,196.98,10232.0,196.6243,196.6243,196.4248,196.4747,10232.0
2023-09-20 10:30:00,196.95,197.22,196.49,196.55,2984.0,196.4448,196.7141,195.9859,196.0458,2984.0
2023-09-20 10:40:00,196.35,196.56,196.25,196.53,2573.0,195.8463,196.0558,195.7466,196.0258,2573.0
2023-09-20 10:50:00,196.46,196.89,196.46,196.87,4837.0,195.956,196.3849,195.956,196.365,4837.0
2023-09-20 11:00:00,196.86,197.11,196.79,197.11,2030.0,196.355,196.6044,196.2852,196.6044,2030.0
2023-09-20 11:10:00,197.0,197.33,196.99,197.13,1655.0,196.4946,196.8238,196.4847,196.6243,1655.0
2023-09-20 11:20:00,196.94,197.3,196.94,197.0,2294.0,196.4348,196.7939,196.4348,196.4946,2294.0
2023-09-20 11:30:00,197.12,197.33,196.97,197.0,3649.0,196.6143,196.8238,196.4647,196.4946,3649.0
2023-09-20 11:40:00,197.0,197.0,196.7,196.78,4795.0,196.4946,196.4946,196.1954,196.2752,4795.0
2023-09-20 11:50:00,196.65,196.65,196.14,196.37,17417.0,196.1455,196.1455,195.6368,195.8663,17417.0
2023-09-20 12:00:00,196.41,196.41,195.99,195.99,2027.0,195.9062,195.9062,195.4872,195.4872,2027.0
2023-09-20 12:10:00,196.05,196.75,196.04,196.67,2722.0,195.5471,196.2453,195.5371,196.1655,2722.0
2023-09-20 12:20:00,196.78,196.96,196.62,196.96,3090.0,196.2752,196.4547,196.1156,196.4547,3090.0
2023-09-20 12:30:00,197.0,197.05,196.79,197.01,3663.0,196.4946,196.5445,196.2852,196.5046,3663.0
2023-09-20 12:40:00,197.18,197.18,197.05,197.14,1754.0,196.6742,196.6742,196.5445,196.6343,1754.0
2023-09-20 12:50:00,197.1,197.1,196.9,196.92,1145.0,196.5944,196.5944,196.3949,196.4148,1145.0
2023-09-20 13:00:00,196.89,196.94,196.74,196.94,4629.0,196.3849,196.4348,196.2353,196.4348,4629.0
2023-09-20 13:10:00,196.85,196.95,196.85,196.93,5577.0,196.345,196.4448,196.345,196.4248,5577.0
2023-09-20 13:20:00,197.01,197.03,196.92,196.99,1175.0,196.5046,196.5246,196.4148,196.4847,1175.0
2023-09-20 13:30:00,197.01,197.2,196.87,197.02,1860.0,196.5046,196.6941,196.365,196.5146,1860.0
2023-09-20 13:40:00,197.0,197.16,196.85,197.16,914.0,196.4946,196.6542,196.345,196.6542,914.0
2023-09-20 13:50:00,197.23,197.5,197.23,197.48,1461.0,196.724,196.9934,196.724,196.9734,1461.0
2023-09-20 14:00:00,197.37,197.5,196.64,196.73,9655.0,196.8637,196.9934,196.1356,196.2253,9655.0
2023-09-20 14:10:00,196.69,197.08,196.69,197.06,2230.0,196.1854,196.5744,196.1854,196.5545,2230.0
2023-09-20 14:20:00,196.97,197.29,196.97,197.29,801.0,196.4647,196.7839,196.4647,196.7839,801.0
2023-09-20 14:30:00,197.11,197.94,197.11,197.79,2069.0,196.6044,197.4322,196.6044,197.2826,2069.0
2023-09-20 14:40:00,197.36,197.77,197.07,197.08,2905.0,196.8537,197.2627,196.5645,196.5744,2905.0
2023-09-20 14:50:00,196.85,197.03,196.55,196.55,4055.0,196.345,196.5246,196.0458,196.0458,4055.0
2023-09-20 15:00:00,196.46,196.87,196.45,196.8,4232.0,195.956,196.365,195.946,196.2952,4232.0
2023-09-20 15:10:00,196.85,196.86,196.1,196.29,4336.0,196.345,196.355,195.5969,195.7865,4336.0
2023-09-20 15:20:00,196.3,196.47,196.2,196.34,4129.0,195.7964,195.966,195.6967,195.8363,4129.0
2023-09-20 15:30:00,196.37,196.37,195.71,195.76,11671.0,195.8663,195.8663,195.2079,195.2578,11671.0
2023-09-20 15:40:00,195.7,195.75,195.42,195.53,26309.0,195.198,195.2478,194.9187,195.0284,26309.0
2023-09-20 15:50:00,195.44,195.73,195.17,195.19,27620.0,194.9386,195.2279,194.6693,194.6893,27620.0
2023-09-21 09:30:00,194.17,194.17,191.1,191.33,36124.0,193.6719,193.6719,190.6098,190.8392,36124.0
2023-09-21 09:40:00,191.37,192.26,190.79,191.49,16053.0,190.8791,191.7668,190.3006,190.9988,16053.0
2023-09-21 09:50:00,191.43,191.79,190.53,190.8,16252.0,190.9389,191.298,190.0412,190.3105,16252.0
2023-09-21 10:00:00,190.84,190.95,190.37,190.49,11047.0,190.3504,190.4602,189.8816,190.0013,11047.0
2023-09-21 10:10:00,190.64,190.76,189.78,190.71,16841.0,190.151,190.2706,189.2932,190.2208,16841.0
2023-09-21 10:20:00,190.89,191.07,190.13,190.14,12150.0,190.4003,190.5798,189.6423,189.6522,12150.0
2023-09-21 10:30:00,190.2,190.48,189.85,190.48,9541.0,189.7121,189.9914,189.363,189.9914,9541.0
2023-09-21 10:40:00,190.41,190.74,189.6,189.7,6924.0,189.9215,190.2507,189.1136,189.2134,6924.0
2023-09-21 10:50:00,189.61,189.61,188.21,188.34,23642.0,189.1236,189.1236,187.7272,187.8569,23642.0
2023-09-21 11:00:00,188.5,189.03,188.29,188.33,14126.0,188.0164,188.5451,187.807,187.8469,14126.0
2023-09-21 11:10:00,188.26,188.43,188.0,188.32,10846.0,187.7771,187.9466,187.5177,187.8369,10846.0
2023-09-21 11:20:00,188.36,188.62,187.91,188.05,15560.0,187.8768,188.1361,187.428,187.5676,15560.0
2023-09-21 11:30:00,188.06,188.35,187.93,187.97,15145.0,187.5776,187.8668,187.4479,187.4878,15145.0
2023-09-21 11:40:00,188.27,188.89,187.92,188.61,13655.0,187.787,188.4054,187.4379,188.1262,13655.0
2023-09-21 11:50:00,188.65,188.98,188.25,188.7,15687.0,188.1661,188.4952,187.7671,188.2159,15687.0
2023-09-21 12:00:00,188.7,189.04,188.31,188.41,9501.0,188.2159,188.5551,187.8269,187.9267,9501.0
2023-09-21 12:10:00,188.42,189.1,188.42,189.1,7442.0,187.9366,188.6149,187.9366,188.6149,7442.0
2023-09-21 12:20:00,189.12,189.12,188.78,188.89,5793.0,188.6349,188.6349,188.2957,188.4054,5793.0
2023-09-21 12:30:00,188.84,189.07,188.52,188.7,3042.0,188.3556,188.585,188.0364,188.2159,3042.0
2023-09-21 12:40:00,188.69,188.83,188.57,188.57,4550.0,188.206,188.3456,188.0863,188.0863,4550.0
2023-09-21 12:50:00,188.75,188.87,188.64,188.71,5952.0,188.2658,188.3855,188.1561,188.2259,5952.0
2023-09-21 13:00:00,188.7,189.4,188.55,189.29,10293.0,188.2159,188.9141,188.0663,188.8044,10293.0
2023-09-21 13:10:00,189.37,189.97,189.37,189.6,20471.0,188.8842,189.4827,188.8842,189.1136,20471.0
2023-09-21 13:20:00,189.51,189.68,189.46,189.68,6086.0,189.0239,189.1934,188.974,189.1934,6086.0
2023-09-21 13:30:00,189.7,189.89,189.53,189.53,8022.0,189.2134,189.4029,189.0438,189.0438,8022.0
2023-09-21 13:40:00,189.54,189.56,189.2,189.35,7958.0,189.0538,189.0737,188.7146,188.8643,7958.0
2023-09-21 13:50:00,189.38,189.54,189.28,189.41,9780.0,188.8942,189.0538,188.7944,188.9241,9780.0
2023-09-21 14:00:00,189.36,189.36,188.83,188.85,20172.0,188.8742,188.8742,188.3456,188.3655,20172.0
2023-09-21 14:10:00,188.91,189.08,188.35,188.43,73414.0,188.4254,188.595,187.8668,187.9466,73414.0
2023-09-21 14:20:00,188.45,188.46,187.74,187.75,26082.0,187.9666,187.9765,187.2584,187.2684,26082.0
2023-09-21 14:30:00,187.73,187.81,187.38,187.43,42756.0,187.2484,187.3282,186.8993,186.9492,42756.0
2023-09-21 14:40:00,187.44,187.92,187.43,187.85,38677.0,186.9592,187.4379,186.9492,187.3681,38677.0
2023-09-21 14:50:00,187.85,187.85,187.43,187.46,3540.0,187.3681,187.3681,186.9492,186.9791,3540.0
2023-09-21 15:00:00,187.41,187.53,187.13,187.23,12498.0,186.9292,187.0489,186.65,186.7497,12498.0
2023-09-21 15:10:00,187.36,187.36,186.96,186.96,5421.0,186.8794,186.8794,186.4804,186.4804,5421.0
2023-09-21 15:20:00,187.04,187.22,186.82,187.01,12805.0,186.5602,186.7397,186.3408,186.5303,12805.0
2023-09-21 15:30:00,186.96,186.96,186.49,186.56,14870.0,186.4804,186.4804,186.0116,186.0814,14870.0
2023-09-21 15:40:00,186.52,186.67,186.33,186.43,30727.0,186.0415,186.1911,185.852,185.9518,30727.0
2023-09-21 15:50:00,186.09,186.7,186.09,186.44,98347.0,185.6126,186.2211,185.6126,185.9617,98347.0
2023-09-22 09:30:00,186.44,187.73,186.34,186.9,18016.0,185.9617,187.2484,185.862,186.4205,18016.0
2023-09-22 09:40:00,186.99,188.0,186.77,187.16,20469.0,186.5103,187.5177,186.2909,186.6799,20469.0
2023-09-22 09:50:00,187.27,187.29,186.78,187.08,14293.0,186.7896,186.8095,186.3009,186.6001,14293.0
2023-09-22 10:00:00,187.14,187.94,186.91,187.94,12781.0,186.6599,187.4579,186.4305,187.4579,12781.0
2023-09-22 10:10:00,187.73,187.86,187.31,187.61,21139.0,187.2484,187.3781,186.8295,187.1287,21139.0
2023-09-22 10:20:00,187.62,188.55,187.56,188.13,21012.0,187.1387,188.0663,187.0789,187.6474,21012.0
2023-09-22 10:30:00,188.18,188.85,188.17,188.64,12526.0,187.6973,188.3655,187.6873,188.1561,12526.0
2023-09-22 10:40:00,188.63,188.74,188.21,188.37,12814.0,188.1461,188.2558,187.7272,187.8868,12814.0
2023-09-22 10:50:00,188.4,188.66,188.17,188.51,12539.0,187.9167,188.176,187.6873,188.0264,12539.0
2023-09-22 11:00:00,188.49,188.49,188.0,188.06,19806.0,188.0065,188.0065,187.5177,187.5776,19806.0
2023-09-22 11:10:00,188.09,188.74,187.97,188.54,12283.0,187.6075,188.2558,187.4878,188.0563,12283.0
2023-09-22 11:20:00,188.57,188.77,188.33,188.62,8922.0,188.0863,188.2857,187.8469,188.1361,8922.0
2023-09-22 11:30:00,188.67,188.67,187.92,188.15,18871.0,188.186,188.186,187.4379,187.6673,18871.0
2023-09-22 11:40:00,188.16,188.16,187.92,188.09,10515.0,187.6773,187.6773,187.4379,187.6075,10515.0
2023-09-22 11:50:00,188.1,188.41,188.1,188.17,5606.0,187.6175,187.9267,187.6175,187.6873,5606.0
2023-09-22 12:00:00,188.15,188.15,187.84,187.84,8562.0,187.6673,187.6673,187.3581,187.3581,8562.0
2023-09-22 12:10:00,187.82,188.0,187.5,187.93,9702.0,187.3382,187.5177,187.019,187.4479,9702.0
2023-09-22 12:20:00,187.87,187.98,187.72,187.91,7080.0,187.3881,187.4978,187.2384,187.428,7080.0
2023-09-22 12:30:00,187.9,187.9,187.33,187.34,13210.0,187.418,187.418,186.8494,186.8594,13210.0
2023-09-22 12:40:00,187.38,187.54,187.34,187.45,5287.0,186.8993,187.0589,186.8594,186.9691,5287.0
2023-09-22 12:50:00,187.5,187.73,187.48,187.68,7683.0,187.019,187.2484,186.9991,187.1985,7683.0
2023-09-22 13:00:00,187.65,187.78,187.46,187.56,6955.0,187.1686,187.2983,186.9791,187.0789,6955.0
2023-09-22 13:10:00,187.66,188.07,187.65,188.01,4576.0,187.1786,187.5875,187.1686,187.5277,4576.0
2023-09-22 13:20:00,187.87,188.04,187.74,188.04,5155.0,187.3881,187.5576,187.2584,187.5576,5155.0
2023-09-22 13:30:00,188.09,188.53,188.06,188.34,8649.0,187.6075,188.0464,187.5776,187.8569,8649.0
2023-09-22 13:40:00,188.33,188.4,188.13,188.14,6717.0,187.8469,187.9167,187.6474,187.6574,6717.0
2023-09-22 13:50:00,188.12,188.65,188.11,188.65,9397.0,187.6374,188.1661,187.6274,188.1661,9397.0
2023-09-22 14:00:00,188.62,188.72,188.23,188.3,6211.0,188.1361,188.2359,187.7471,187.817,6211.0
2023-09-22 14:10:00,188.27,188.38,188.02,188.03,17821.0,187.787,187.8967,187.5377,187.5476,17821.0
2023-09-22 14:20:00,188.09,188.25,188.02,188.09,9082.0,187.6075,187.7671,187.5377,187.6075,9082.0
2023-09-22 14:30:00,188.04,188.44,188.04,188.24,10414.0,187.5576,187.9566,187.5576,187.7571,10414.0
2023-09-22 14:40:00,188.23,188.34,187.97,188.0,12078.0,187.7471,187.8569,187.4878,187.5177,12078.0
2023-09-22 14:50:00,188.02,188.28,187.86,188.28,13724.0,187.5377,187.797,187.3781,187.797,13724.0
2023-09-22 15:00:00,188.3,189.09,188.29,188.98,15754.0,187.817,188.6049,187.807,188.4952,15754.0
2023-09-22 15:10:00,189.02,189.35,188.79,189.27,16625.0,188.5351,188.8643,188.3057,188.7845,16625.0
2023-09-22 15:20:00,189.29,189.6,189.25,189.31,13137.0,188.8044,189.1136,188.7645,188.8244,13137.0
2023-09-22 15:30:00,189.28,189.44,188.76,188.87,17327.0,188.7944,188.954,188.2758,188.3855,17327.0
2023-09-22 15:40:00,188.83,188.93,188.26,188.48,26984.0,188.3456,188.4453,187.7771,187.9965,26984.0
2023-09-22 15:50:00,188.39,188.55,188.26,188.44,115764.0,187.9067,188.0663,187.7771,187.9566,115764.0
2023-09-25 09:30:00,187.89,188.0,186.53,187.08,19483.0,187.408,187.5177,186.0515,186.6001,19483.0
2023-09-25 09:40:00,187.17,187.86,186.32,186.53,15669.0,186.6899,187.3781,185.842,186.0515,15669.0
2023-09-25 09:50:00,186.53,186.53,185.69,186.19,23387.0,186.0515,186.0515,185.2137,185.7124,23387.0
2023-09-25 10:00:00,186.15,186.41,184.65,184.83,33482.0,185.6725,185.9318,184.1763,184.3559,33482.0
2023-09-25 10:10:00,184.92,186.31,184.78,186.31,13540.0,184.4456,185.8321,184.306,185.8321,13540.0
2023-09-25 10:20:00,186.86,186.86,185.99,186.4,11349.0,186.3806,186.3806,185.5129,185.9218,11349.0
2023-09-25 10:30:00,186.06,186.23,185.87,186.06,8976.0,185.5827,185.7523,185.3932,185.5827,8976.0
2023-09-25 10:40:00,186.03,186.6,186.02,186.6,4175.0,185.5528,186.1213,185.5428,186.1213,4175.0
2023-09-25 10:50:00,186.54,187.14,186.49,186.66,7966.0,186.0615,186.6599,186.0116,186.1812,7966.0
2023-09-25 11:00:00,186.75,187.14,186.63,187.0,8429.0,186.2709,186.6599,186.1512,186.5203,8429.0
2023-09-25 11:10:00,187.31,188.03,187.15,187.84,9413.0,186.8295,187.5476,186.6699,187.3581,9413.0
2023-09-25 11:20:00,187.89,188.24,187.84,187.86,2814.0,187.408,187.7571,187.3581,187.3781,2814.0
2023-09-25 11:30:00,187.88,187.99,187.49,187.58,3905.0,187.398,187.5078,187.009,187.0988,3905.0
2023-09-25 11:40:00,187.53,188.18,187.51,187.79,3692.0,187.0489,187.6973,187.029,187.3083,3692.0
2023-09-25 11:50:00,187.87,188.0,187.62,187.92,4045.0,187.3881,187.5177,187.1387,187.4379,4045.0
2023-09-25 12:00:00,187.96,188.1,187.93,187.94,2271.0,187.4778,187.6175,187.4479,187.4579,2271.0
2023-09-25 12:10:00,188.02,188.11,187.69,187.9,5090.0,187.5377,187.6274,187.2085,187.418,5090.0
2023-09-25 12:20:00,187.93,188.05,187.71,188.01,3568.0,187.4479,187.5676,187.2285,187.5277,3568.0
2023-09-25 12:30:00,188.02,188.09,187.92,188.01,1018.0,187.5377,187.6075,187.4379,187.5277,1018.0
2023-09-25 12:40:00,187.9,188.13,187.68,187.96,4049.0,187.418,187.6474,187.1985,187.4778,4049.0
2023-09-25 12:50:00,187.86,187.99,187.47,187.97,3898.0,187.3781,187.5078,186.9891,187.4878,3898.0
2023-09-25 13:00:00,187.91,187.98,187.82,187.92,1491.0,187.428,187.4978,187.3382,187.4379,1491.0
2023-09-25 13:10:00,188.01,188.36,188.01,188.22,4038.0,187.5277,187.8768,187.5277,187.7372,4038.0
2023-09-25 13:20:00,188.1,188.1,187.76,187.91,2550.0,187.6175,187.6175,187.2783,187.428,2550.0
2023-09-25 13:30:00,187.84,188.13,187.82,188.09,3379.0,187.3581,187.6474,187.3382,187.6075,3379.0
2023-09-25 13:40:00,188.07,188.07,187.76,187.95,4735.0,187.5875,187.5875,187.2783,187.4679,4735.0
2023-09-25 13:50:00,187.94,188.22,187.93,188.17,2663.0,187.4579,187.7372,187.4479,187.6873,2663.0
2023-09-25 14:00:00,188.18,188.33,188.09,188.11,3572.0,187.6973,187.8469,187.6075,187.6274,3572.0
2023-09-25 14:10:00,187.99,188.07,187.85,187.91,2935.0,187.5078,187.5875,187.3681,187.428,2935.0
2023-09-25 14:20:00,187.88,187.92,187.71,187.72,3435.0,187.398,187.4379,187.2285,187.2384,3435.0
2023-09-25 14:30:00,187.66,187.98,187.48,187.48,4441.0,187.1786,187.4978,186.9991,186.9991,4441.0
2023-09-25 14:40:00,187.48,187.5,187.09,187.26,3083.0,186.9991,187.019,186.6101,186.7796,3083.0
2023-09-25 14:50:00,187.25,187.25,186.98,187.06,4874.0,186.7696,186.7696,186.5003,186.5801,4874.0
2023-09-25 15:00:00,187.3,187.3,186.76,186.76,6446.0,186.8195,186.8195,186.2809,186.2809,6446.0
2023-09-25 15:10:00,186.68,187.19,186.68,187.03,6472.0,186.2011,186.7098,186.2011,186.5502,6472.0
2023-09-25 15:20:00,187.03,187.15,186.73,187.05,5548.0,186.5502,186.6699,186.251,186.5702,5548.0
2023-09-25 15:30:00,187.02,187.21,186.94,187.21,12451.0,186.5402,186.7298,186.4604,186.7298,12451.0
2023-09-25 15:40:00,187.25,187.42,187.1,187.39,15358.0,186.7696,186.9392,186.62,186.9093,15358.0
2023-09-25 15:50:00,187.34,187.67,187.17,187.58,56880.0,186.8594,187.1886,186.6899,187.0988,56880.0
2023-09-26 09:30:00,186.16,186.96,186.16,186.96,8913.0,185.6824,186.4804,185.6824,186.4804,8913.0
2023-09-26 09:40:00,187.0,187.03,186.08,186.44,8029.0,186.5203,186.5502,185.6027,185.9617,8029.0
2023-09-26 09:50:00,186.24,186.24,185.58,185.81,4932.0,185.7622,185.7622,185.1039,185.3333,4932.0
2023-09-26 10:00:00,185.95,185.99,185.17,185.43,5894.0,185.473,185.5129,184.695,184.9543,5894.0
2023-09-26 10:10:00,185.45,185.61,184.4,184.72,9258.0,184.9743,185.1339,183.927,184.2461,9258.0
2023-09-26 10:20:00,184.6,185.0,184.17,184.85,22008.0,184.1264,184.5254,183.6975,184.3758,22008.0
2023-09-26 10:30:00,184.84,185.13,184.27,184.5,7249.0,184.3658,184.6551,183.7973,184.0267,7249.0
2023-09-26 10:40:00,184.53,184.9,184.47,184.65,16946.0,184.0566,184.4257,183.9968,184.1763,16946.0
2023-09-26 10:50:00,184.65,185.29,184.59,185.29,10086.0,184.1763,184.8147,184.1165,184.8147,10086.0
2023-09-26 11:00:00,185.41,185.59,185.1,185.55,10615.0,184.9344,185.1139,184.6252,185.074,10615.0
2023-09-26 11:10:00,185.45,185.52,184.81,185.22,9302.0,184.9743,185.0441,184.3359,184.7449,9302.0
2023-09-26 11:20:00,185.05,185.52,185.05,185.34,18924.0,184.5753,185.0441,184.5753,184.8645,18924.0
2023-09-26 11:30:00,185.3,186.12,185.24,185.83,12240.0,184.8247,185.6425,184.7648,185.3533,12240.0
2023-09-26 11:40:00,185.84,186.08,185.62,186.03,9741.0,185.3633,185.6027,185.1438,185.5528,9741.0
2023-09-26 11:50:00,185.92,186.0,185.68,185.94,7956.0,185.4431,185.5229,185.2037,185.463,7956.0
2023-09-26 12:00:00,185.99,185.99,185.56,185.85,4514.0,185.5129,185.5129,185.084,185.3732,4514.0
2023-09-26 12:10:00,185.86,185.86,185.52,185.7,2839.0,185.3832,185.3832,185.0441,185.2236,2839.0
2023-09-26 12:20:00,185.69,185.75,185.32,185.32,6883.0,185.2137,185.2735,184.8446,184.8446,6883.0
2023-09-26 12:30:00,185.27,185.33,185.18,185.31,3996.0,184.7947,184.8546,184.705,184.8346,3996.0
2023-09-26 12:40:00,185.36,185.72,185.36,185.72,6315.0,184.8845,185.2436,184.8845,185.2436,6315.0
2023-09-26 12:50:00,185.73,186.11,185.73,185.93,9612.0,185.2535,185.6326,185.2535,185.453,9612.0
2023-09-26 13:00:00,185.84,185.88,185.5,185.87,5000.0,185.3633,185.4032,185.0241,185.3932,5000.0
2023-09-26 13:10:00,186.05,186.16,185.91,185.96,2689.0,185.5727,185.6824,185.4331,185.483,2689.0
2023-09-26 13:20:00,185.95,185.96,185.6,185.67,6998.0,185.473,185.483,185.1239,185.1937,6998.0
2023-09-26 13:30:00,185.62,185.63,185.09,185.17,10351.0,185.1438,185.1538,184.6152,184.695,10351.0
2023-09-26 13:40:00,185.16,185.29,185.03,185.12,4192.0,184.685,184.8147,184.5553,184.6451,4192.0
2023-09-26 13:50:00,185.12,185.53,185.11,185.43,4260.0,184.6451,185.0541,184.6351,184.9543,4260.0
2023-09-26 14:00:00,185.35,185.38,185.17,185.2,13053.0,184.8745,184.9044,184.695,184.7249,13053.0
2023-09-26 14:10:00,185.23,185.29,184.92,184.95,13453.0,184.7548,184.8147,184.4456,184.4755,13453.0
2023-09-26 14:20:00,184.96,185.21,184.92,185.18,12325.0,184.4855,184.7349,184.4456,184.705,12325.0
2023-09-26 14:30:00,185.22,185.38,185.22,185.25,7222.0,184.7449,184.9044,184.7449,184.7748,7222.0
2023-09-26 14:40:00,185.28,185.28,184.68,184.74,6803.0,184.8047,184.8047,184.2062,184.2661,6803.0
2023-09-26 14:50:00,184.74,185.03,184.66,185.03,6031.0,184.2661,184.5553,184.1863,184.5553,6031.0
2023-09-26 15:00:00,184.98,185.03,184.82,184.98,4448.0,184.5055,184.5553,184.3459,184.5055,4448.0
2023-09-26 15:10:00,184.92,185.01,184.89,184.89,4960.0,184.4456,184.5354,184.4157,184.4157,4960.0
2023-09-26 15:20:00,184.98,185.01,184.79,184.93,11299.0,184.5055,184.5354,184.316,184.4556,11299.0
2023-09-26 15:30:00,184.95,184.96,184.58,184.64,8324.0,184.4755,184.4855,184.1065,184.1663,8324.0
2023-09-26 15:40:00,184.64,184.73,184.41,184.55,30073.0,184.1663,184.2561,183.9369,184.0766,30073.0
2023-09-26 15:50:00,184.46,185.11,184.44,184.86,65781.0,183.9868,184.6351,183.9669,184.3858,65781.0
2023-09-27 09:30:00,187.45,188.95,186.41,188.28,45208.0,186.9691,188.4653,185.9318,187.797,45208.0
2023-09-27 09:40:00,187.99,188.64,186.91,188.64,20213.0,187.5078,188.1561,186.4305,188.1561,20213.0
2023-09-27 09:50:00,188.55,189.46,188.47,189.33,17252.0,188.0663,188.974,187.9865,188.8443,17252.0
2023-09-27 10:00:00,189.33,189.53,188.71,188.78,13466.0,188.8443,189.0438,188.2259,188.2957,13466.0
2023-09-27 10:10:00,188.96,189.41,188.92,189.2,9439.0,188.4753,188.9241,188.4354,188.7146,9439.0
2023-09-27 10:20:00,189.26,190.11,189.09,189.23,36911.0,188.7745,189.6223,188.6049,188.7446,36911.0
2023-09-27 10:30:00,189.17,189.44,188.93,189.3,7744.0,188.6847,188.954,188.4453,188.8144,7744.0
2023-09-27 10:40:00,189.4,189.83,189.17,189.78,8809.0,188.9141,189.343,188.6847,189.2932,8809.0
2023-09-27 10:50:00,189.71,189.71,188.32,188.82,18896.0,189.2233,189.2233,187.8369,188.3356,18896.0
2023-09-27 11:00:00,188.76,189.28,188.72,189.08,5512.0,188.2758,188.7944,188.2359,188.595,5512.0
2023-09-27 11:10:00,189.24,189.47,189.11,189.27,9285.0,188.7545,188.984,188.6249,188.7845,9285.0
2023-09-27 11:20:00,189.27,189.56,189.26,189.4,6719.0,188.7845,189.0737,188.7745,188.9141,6719.0
2023-09-27 11:30:00,189.49,189.83,189.48,189.48,8532.0,189.0039,189.343,188.9939,188.9939,8532.0
2023-09-27 11:40:00,189.49,189.55,188.98,189.24,4337.0,189.0039,189.0637,188.4952,188.7545,4337.0
2023-09-27 11:50:00,189.2,189.57,189.06,189.55,11056.0,188.7146,189.0837,188.575,189.0637,11056.0
2023-09-27 12:00:00,189.55,189.55,188.41,188.69,9824.0,189.0637,189.0637,187.9267,188.206,9824.0
2023-09-27 12:10:00,188.57,188.95,188.57,188.73,7048.0,188.0863,188.4653,188.0863,188.2459,7048.0
2023-09-27 12:20:00,188.71,188.99,188.28,188.9,10377.0,188.2259,188.5052,187.797,188.4154,10377.0
2023-09-27 12:30:00,188.98,189.14,188.87,189.14,4413.0,188.4952,188.6548,188.3855,188.6548,4413.0
2023-09-27 12:40:00,189.12,189.57,188.95,189.33,7104.0,188.6349,189.0837,188.4653,188.8443,7104.0
2023-09-27 12:50:00,189.33,189.45,189.22,189.39,5365.0,188.8443,188.964,188.7346,188.9042,5365.0
2023-09-27 13:00:00,189.45,189.8,189.41,189.8,3648.0,188.964,189.3131,188.9241,189.3131,3648.0
2023-09-27 13:10:00,189.82,189.82,189.36,189.51,10882.0,189.3331,189.3331,188.8742,189.0239,10882.0
2023-09-27 13:20:00,189.58,189.63,188.56,188.72,13283.0,189.0937,189.1435,188.0763,188.2359,13283.0
2023-09-27 13:30:00,188.68,189.0,188.67,188.84,14261.0,188.196,188.5152,188.186,188.3556,14261.0
2023-09-27 13:40:00,188.83,188.93,188.54,188.82,39368.0,188.3456,188.4453,188.0563,188.3356,39368.0
2023-09-27 13:50:00,188.84,189.2,188.84,189.14,7904.0,188.3556,188.7146,188.3556,188.6548,7904.0
2023-09-27 14:00:00,189.18,189.18,188.57,188.72,11625.0,188.6947,188.6947,188.0863,188.2359,11625.0
2023-09-27 14:10:00,188.64,188.94,188.64,188.72,14745.0,188.1561,188.4553,188.1561,188.2359,14745.0
2023-09-27 14:20:00,188.7,189.16,188.67,189.16,8658.0,188.2159,188.6747,188.186,188.6747,8658.0
2023-09-27 14:30:00,189.18,189.76,189.18,189.75,16695.0,188.6947,189.2732,188.6947,189.2632,16695.0
2023-09-27 14:40:00,189.75,190.19,189.7,189.86,14993.0,189.2632,189.7021,189.2134,189.373,14993.0
2023-09-27 14:50:00,189.88,190.08,189.87,189.97,10201.0,189.3929,189.5924,189.3829,189.4827,10201.0
2023-09-27 15:00:00,189.92,190.44,189.86,190.34,19408.0,189.4328,189.9515,189.373,189.8517,19408.0
2023-09-27 15:10:00,190.36,190.51,190.01,190.06,22412.0,189.8717,190.0213,189.5226,189.5724,22412.0
2023-09-27 15:20:00,190.08,190.14,189.9,189.93,21990.0,189.5924,189.6522,189.4129,189.4428,21990.0
2023-09-27 15:30:00,189.93,190.16,189.79,190.06,25097.0,189.4428,189.6722,189.3031,189.5724,25097.0
2023-09-27 15:40:00,190.04,190.04,189.56,189.85,32179.0,189.5525,189.5525,189.0737,189.363,32179.0
2023-09-27 15:50:00,189.92,190.37,189.86,190.17,137966.0,189.4328,189.8816,189.373,189.6822,137966.0
2023-09-28 09:30:00,189.81,191.54,189.5,191.42,17732.0,189.3231,191.0486,189.0139,190.929,17732.0
2023-09-28 09:40:00,191.41,191.64,190.54,190.88,17374.0,190.919,191.1484,190.0512,190.3903,17374.0
2023-09-28 09:50:00,191.11,191.16,190.49,191.11,4235.0,190.6197,190.6696,190.0013,190.6197,4235.0
2023-09-28 10:00:00,191.06,191.33,190.49,190.5,8912.0,190.5699,190.8392,190.0013,190.0113,8912.0
2023-09-28 10:10:00,190.5,190.52,190.02,190.52,5859.0,190.0113,190.0313,189.5325,190.0313,5859.0
2023-09-28 10:20:00,190.5,190.66,190.31,190.55,4876.0,190.0113,190.1709,189.8218,190.0612,4876.0
2023-09-28 10:30:00,190.55,190.79,190.1,190.71,7612.0,190.0612,190.3006,189.6123,190.2208,7612.0
2023-09-28 10:40:00,190.72,191.41,190.69,191.14,9234.0,190.2307,190.919,190.2008,190.6497,9234.0
2023-09-28 10:50:00,191.14,191.14,190.88,191.09,6744.0,190.6497,190.6497,190.3903,190.5998,6744.0
2023-09-28 11:00:00,191.16,191.35,190.83,191.21,13886.0,190.6696,190.8591,190.3405,190.7195,13886.0
2023-09-28 11:10:00,191.11,191.2,190.78,190.81,11708.0,190.6197,190.7095,190.2906,190.3205,11708.0
2023-09-28 11:20:00,190.83,191.76,190.68,191.48,18597.0,190.3405,191.2681,190.1908,190.9888,18597.0
2023-09-28 11:30:00,191.53,192.07,191.53,191.68,9686.0,191.0387,191.5773,191.0387,191.1883,9686.0
2023-09-28 11:40:00,191.68,192.1,191.67,192.05,6390.0,191.1883,191.6072,191.1783,191.5573,6390.0
2023-09-28 11:50:00,192.09,192.21,191.65,191.78,9928.0,191.5972,191.7169,191.1584,191.288,9928.0
2023-09-28 12:00:00,191.6,191.6,191.01,191.01,2159.0,191.1085,191.1085,190.52,190.52,2159.0
2023-09-28 12:10:00,191.03,191.07,190.75,190.75,2801.0,190.54,190.5798,190.2607,190.2607,2801.0
2023-09-28 12:20:00,190.64,191.37,190.63,191.28,10269.0,190.151,190.8791,190.141,190.7893,10269.0
2023-09-28 12:30:00,191.33,191.34,191.07,191.3,2740.0,190.8392,190.8492,190.5798,190.8093,2740.0
2023-09-28 12:40:00,191.22,191.64,191.04,191.27,10349.0,190.7295,191.1484,190.5499,190.7793,10349.0
2023-09-28 12:50:00,191.03,191.03,190.52,190.52,16738.0,190.54,190.54,190.0313,190.0313,16738.0
2023-09-28 13:00:00,190.52,190.61,190.38,190.61,2606.0,190.0313,190.121,189.8916,190.121,2606.0
2023-09-28 13:10:00,190.71,190.79,190.48,190.76,3008.0,190.2208,190.3006,189.9914,190.2706,3008.0
2023-09-28 13:20:00,190.72,190.94,190.65,190.65,3215.0,190.2307,190.4502,190.1609,190.1609,3215.0
2023-09-28 13:30:00,190.52,190.52,189.94,190.01,3223.0,190.0313,190.0313,189.4527,189.5226,3223.0
2023-09-28 13:40:00,189.85,189.88,189.56,189.57,2490.0,189.363,189.3929,189.0737,189.0837,2490.0
2023-09-28 13:50:00,189.62,189.66,189.38,189.43,3360.0,189.1336,189.1735,188.8942,188.9441,3360.0
2023-09-28 14:00:00,189.39,189.41,189.22,189.32,3652.0,188.9042,188.9241,188.7346,188.8343,3652.0
2023-09-28 14:10:00,189.22,189.84,189.14,189.76,5050.0,188.7346,189.353,188.6548,189.2732,5050.0
2023-09-28 14:20:00,189.74,189.88,189.69,189.73,2421.0,189.2533,189.3929,189.2034,189.2433,2421.0
2023-09-28 14:30:00,189.6,189.62,188.77,188.83,3859.0,189.1136,189.1336,188.2857,188.3456,3859.0
2023-09-28 14:40:00,188.93,189.02,188.74,188.75,2989.0,188.4453,188.5351,188.2558,188.2658,2989.0
2023-09-28 14:50:00,188.83,189.15,188.81,189.15,5127.0,188.3456,188.6648,188.3256,188.6648,5127.0
2023-09-28 15:00:00,189.15,189.3,189.09,189.21,3429.0,188.6648,188.8144,188.6049,188.7246,3429.0
2023-09-28 15:10:00,189.27,189.72,189.23,189.7,6714.0,188.7845,189.2333,188.7446,189.2134,6714.0
2023-09-28 15:20:00,189.52,189.94,189.52,189.81,6983.0,189.0338,189.4527,189.0338,189.3231,6983.0
2023-09-28 15:30:00,189.8,189.8,188.82,188.82,7978.0,189.3131,189.3131,188.3356,188.3356,7978.0
2023-09-28 15:40:00,188.81,189.26,188.73,188.84,14563.0,188.3256,188.7745,188.2459,188.3556,14563.0
2023-09-28 15:50:00,188.75,189.05,188.62,188.86,61802.0,188.2658,188.565,188.1361,188.3755,61802.0
2023-09-29 09:30:00,190.14,190.68,189.44,189.78,10623.0,189.7333,190.2722,189.0348,189.3741,10623.0
2023-09-29 09:40:00,189.37,189.59,188.81,189.52,10300.0,188.965,189.1845,188.4062,189.1147,10300.0
2023-09-29 09:50:00,189.48,190.66,189.47,190.51,6805.0,189.0748,190.2522,189.0648,190.1025,6805.0
2023-09-29 10:00:00,190.66,191.0,190.21,190.31,7150.0,190.2522,190.5915,189.8032,189.903,7150.0
2023-09-29 10:10:00,190.3,190.33,189.19,189.41,4251.0,189.893,189.9229,188.7854,189.0049,4251.0
2023-09-29 10:20:00,189.64,189.65,189.28,189.45,2524.0,189.2344,189.2444,188.8752,189.0448,2524.0
2023-09-29 10:30:00,189.57,189.65,188.87,188.87,10690.0,189.1646,189.2444,188.4661,188.4661,10690.0
2023-09-29 10:40:00,188.85,189.45,188.7,189.4,8676.0,188.4461,189.0448,188.2964,188.9949,8676.0
2023-09-29 10:50:00,189.47,189.47,188.54,188.78,9042.0,189.0648,189.0648,188.1368,188.3762,9042.0
2023-09-29 11:00:00,188.76,188.76,187.94,188.38,6809.0,188.3563,188.3563,187.538,187.9771,6809.0
2023-09-29 11:10:00,188.46,188.57,188.01,188.07,10836.0,188.0569,188.1667,187.6079,187.6678,10836.0
2023-09-29 11:20:00,188.01,188.26,187.46,187.46,5043.0,187.6079,187.8574,187.0591,187.0591,5043.0
2023-09-29 11:30:00,187.45,187.62,186.94,187.06,10447.0,187.0491,187.2187,186.5402,186.6599,10447.0
2023-09-29 11:40:00,187.0,187.54,186.93,187.39,17259.0,186.6001,187.1389,186.5302,186.9892,17259.0
2023-09-29 11:50:00,187.41,187.42,186.69,186.71,7345.0,187.0092,187.0192,186.2907,186.3107,7345.0
2023-09-29 12:00:00,186.69,187.26,186.63,187.18,7017.0,186.2907,186.8595,186.2308,186.7797,7017.0
2023-09-29 12:10:00,187.07,187.08,186.5,186.94,7152.0,186.6699,186.6799,186.1011,186.5402,7152.0
2023-09-29 12:20:00,187.05,187.19,186.8,186.94,8001.0,186.6499,186.7896,186.4005,186.5402,8001.0
2023-09-29 12:30:00,186.97,187.13,186.8,186.92,5599.0,186.5701,186.7298,186.4005,186.5202,5599.0
2023-09-29 12:40:00,186.93,187.94,186.92,187.79,40293.0,186.5302,187.538,186.5202,187.3884,40293.0
2023-09-29 12:50:00,187.62,187.88,187.48,187.7,42077.0,187.2187,187.4782,187.079,187.2986,42077.0
2023-09-29 13:00:00,187.51,187.81,186.51,186.51,17869.0,187.109,187.4083,186.1111,186.1111,17869.0
2023-09-29 13:10:00,186.57,186.59,186.28,186.47,3888.0,186.171,186.1909,185.8816,186.0712,3888.0
2023-09-29 13:20:00,186.45,186.64,186.2,186.53,23100.0,186.0512,186.2408,185.8018,186.1311,23100.0
2023-09-29 13:30:00,186.59,187.13,186.59,187.13,3082.0,186.1909,186.7298,186.1909,186.7298,3082.0
2023-09-29 13:40:00,187.09,187.26,186.9,186.9,3670.0,186.6899,186.8595,186.5003,186.5003,3670.0
2023-09-29 13:50:00,186.87,187.11,186.63,186.7,4631.0,186.4703,186.7098,186.2308,186.3007,4631.0
2023-09-29 14:00:00,186.7,186.81,186.46,186.56,4880.0,186.3007,186.4105,186.0612,186.161,4880.0
2023-09-29 14:10:00,186.61,186.83,186.55,186.78,6054.0,186.2109,186.4304,186.151,186.3805,6054.0
2023-09-29 14:20:00,186.72,187.18,186.71,187.18,8483.0,186.3207,186.7797,186.3107,186.7797,8483.0
2023-09-29 14:30:00,187.06,187.06,186.64,186.78,4571.0,186.6599,186.6599,186.2408,186.3805,4571.0
2023-09-29 14:40:00,186.82,187.43,186.82,187.2,5357.0,186.4204,187.0291,186.4204,186.7996,5357.0
2023-09-29 14:50:00,187.17,187.4,187.08,187.25,14563.0,186.7697,186.9992,186.6799,186.8495,14563.0
2023-09-29 15:00:00,187.27,187.32,186.68,186.97,11636.0,186.8695,186.9194,186.2807,186.5701,11636.0
2023-09-29 15:10:00,186.9,187.53,186.83,187.5,5073.0,186.5003,187.1289,186.4304,187.099,5073.0
2023-09-29 15:20:00,187.44,187.46,187.14,187.29,6677.0,187.0391,187.0591,186.7398,186.8894,6677.0
2023-09-29 15:30:00,187.3,187.4,187.03,187.25,11195.0,186.8994,186.9992,186.63,186.8495,11195.0
2023-09-29 15:40:00,187.26,187.64,187.2,187.45,23533.0,186.8595,187.2387,186.7996,187.0491,23533.0
2023-09-29 15:50:00,187.39,187.77,186.96,187.15,59420.0,186.9892,187.3684,186.5601,186.7497,59420.0
2023-10-02 09:30:00,186.88,187.12,186.29,186.99,12558.0,186.4803,186.7198,185.8916,186.5901,12558.0
2023-10-02 09:40:00,186.89,186.95,185.97,186.03,6472.0,186.4903,186.5502,185.5723,185.6321,6472.0
2023-10-02 09:50:00,186.02,186.02,185.06,185.53,7286.0,185.6222,185.6222,184.6642,185.1332,7286.0
2023-10-02 10:00:00,185.53,185.94,185.38,185.5,3946.0,185.1332,185.5423,184.9835,185.1033,3946.0
2023-10-02 10:10:00,185.32,185.39,185.0,185.18,7582.0,184.9236,184.9935,184.6043,184.7839,7582.0
2023-10-02 10:20:00,185.31,185.88,185.03,185.27,7882.0,184.9137,185.4825,184.6343,184.8738,7882.0
2023-10-02 10:30:00,185.03,185.4,185.03,185.16,7477.0,184.6343,185.0035,184.6343,184.764,7477.0
2023-10-02 10:40:00,185.19,185.19,184.34,184.34,15823.0,184.7939,184.7939,183.9457,183.9457,15823.0
2023-10-02 10:50:00,184.22,184.85,184.0,184.73,10202.0,183.826,184.4547,183.6065,184.3349,10202.0
2023-10-02 11:00:00,184.75,184.96,184.33,184.37,23418.0,184.3549,184.5644,183.9358,183.9757,23418.0
2023-10-02 11:10:00,184.21,184.4,183.82,183.97,21021.0,183.816,184.0056,183.4269,183.5765,21021.0
2023-10-02 11:20:00,183.94,184.3,183.52,183.94,41614.0,183.5466,183.9058,183.1275,183.5466,41614.0
2023-10-02 11:30:00,183.96,184.05,182.74,182.94,35718.0,183.5666,183.6564,182.3492,182.5487,35718.0
2023-10-02 11:40:00,182.84,182.99,181.26,181.37,48220.0,182.449,182.5986,180.8723,180.9821,48220.0
2023-10-02 11:50:00,181.37,181.75,181.03,181.3,49688.0,180.9821,181.3613,180.6428,180.9122,49688.0
2023-10-02 12:00:00,181.37,181.45,180.39,180.4,58236.0,180.9821,181.0619,180.0042,180.0142,58236.0
2023-10-02 12:10:00,180.5,180.76,179.51,179.54,54983.0,180.114,180.3734,179.1261,179.156,54983.0
2023-10-02 12:20:00,179.6,180.14,179.44,179.57,33133.0,179.2159,179.7547,179.0562,179.1859,33133.0
2023-10-02 12:30:00,179.5,180.09,179.16,179.49,30512.0,179.1161,179.7048,178.7768,179.1061,30512.0
2023-10-02 12:40:00,179.38,179.64,178.96,178.99,7594.0,178.9964,179.2558,178.5773,178.6072,7594.0
2023-10-02 12:50:00,179.02,179.1,178.23,178.49,17927.0,178.6371,178.717,177.8488,178.1083,17927.0
2023-10-02 13:00:00,178.46,178.7,178.21,178.43,15940.0,178.0783,178.3178,177.8289,178.0484,15940.0
2023-10-02 13:10:00,178.58,179.02,178.1,178.1,33074.0,178.1981,178.6371,177.7191,177.7191,33074.0
2023-10-02 13:20:00,178.05,178.2,177.4,177.47,31667.0,177.6692,177.8189,177.0206,177.0904,31667.0
2023-10-02 13:30:00,177.43,178.23,177.41,178.01,37309.0,177.0505,177.8488,177.0306,177.6293,37309.0
2023-10-02 13:40:00,177.96,177.96,177.49,177.59,19884.0,177.5794,177.5794,177.1104,177.2102,19884.0
2023-10-02 13:50:00,177.62,177.73,176.86,176.97,18439.0,177.2401,177.3499,176.4817,176.5915,18439.0
2023-10-02 14:00:00,176.97,177.1,176.25,176.34,32727.0,176.5915,176.7212,175.873,175.9629,32727.0
2023-10-02 14:10:00,176.34,177.31,176.3,176.63,50365.0,175.9629,176.9308,175.9229,176.2522,50365.0
2023-10-02 14:20:00,176.65,176.86,176.0,176.08,21751.0,176.2722,176.4817,175.6236,175.7034,21751.0
2023-10-02 14:30:00,176.05,176.23,175.64,175.65,30866.0,175.6735,175.8531,175.2644,175.2743,30866.0
2023-10-02 14:40:00,175.58,176.22,175.48,176.11,26234.0,175.2045,175.8431,175.1047,175.7333,26234.0
2023-10-02 14:50:00,176.11,176.25,175.78,176.09,33081.0,175.7333,175.873,175.4041,175.7134,33081.0
2023-10-02 15:00:00,176.01,176.09,175.6,175.9,30535.0,175.6336,175.7134,175.2244,175.5238,30535.0
2023-10-02 15:10:00,175.83,176.38,175.71,176.24,40779.0,175.4539,176.0028,175.3342,175.8631,40779.0
2023-10-02 15:20:00,176.24,177.16,176.23,176.91,37218.0,175.8631,176.7811,175.8531,176.5316,37218.0
2023-10-02 15:30:00,176.84,176.84,176.24,176.34,40186.0,176.4618,176.4618,175.8631,175.9629,40186.0
2023-10-02 15:40:00,176.34,176.61,176.09,176.21,74037.0,175.9629,176.2323,175.7134,175.8331,74037.0
2023-10-02 15:50:00,176.17,176.69,175.97,176.6,210889.0,175.7932,176.3121,175.5936,176.2223,210889.0
2023-10-03 09:30:00,175.21,176.54,175.21,175.68,41994.0,174.8353,176.1624,174.8353,175.3043,41994.0
2023-10-03 09:40:00,175.55,176.09,174.29,174.8,48656.0,175.1745,175.7134,173.9172,174.4261,48656.0
2023-10-03 09:50:00,174.81,175.56,174.45,175.46,19437.0,174.4361,175.1845,174.0769,175.0847,19437.0
2023-10-03 10:00:00,175.47,175.49,173.85,174.3,28509.0,175.0947,175.1147,173.4782,173.9272,28509.0
2023-10-03 10:10:00,174.32,174.32,172.39,172.62,31940.0,173.9472,173.9472,172.0213,172.2508,31940.0
2023-10-03 10:20:00,172.66,172.86,171.99,172.31,63139.0,172.2907,172.4903,171.6222,171.9415,63139.0
2023-10-03 10:30:00,172.16,172.54,172.0,172.04,70068.0,171.7918,172.171,171.6321,171.6721,70068.0
2023-10-03 10:40:00,172.0,172.36,171.64,171.69,30645.0,171.6321,171.9914,171.2729,171.3228,30645.0
2023-10-03 10:50:00,171.67,172.16,171.5,171.93,62181.0,171.3028,171.7918,171.1332,171.5623,62181.0
2023-10-03 11:00:00,171.87,171.96,171.2,171.34,31828.0,171.5024,171.5922,170.8338,170.9735,31828.0
2023-10-03 11:10:00,171.31,171.39,170.23,170.47,66684.0,170.9436,171.0234,169.8659,170.1054,66684.0
2023-10-03 11:20:00,170.45,170.6,168.73,169.97,107848.0,170.0855,170.2351,168.3691,169.6065,107848.0
2023-10-03 11:30:00,169.99,170.43,169.81,170.12,51261.0,169.6264,170.0655,169.4468,169.7562,51261.0
2023-10-03 11:40:00,170.08,170.13,169.42,169.48,41741.0,169.7162,169.7661,169.0577,169.1175,41741.0
2023-10-03 11:50:00,169.42,170.11,169.41,170.02,28211.0,169.0577,169.7462,169.0477,169.6564,28211.0
2023-10-03 12:00:00,170.0,171.19,170.0,171.09,55118.0,169.6364,170.8239,169.6364,170.7241,55118.0
2023-10-03 12:10:00,171.24,172.45,171.14,172.04,30153.0,170.8738,172.0812,170.774,171.6721,30153.0
2023-10-03 12:20:00,171.96,172.03,171.44,171.69,21054.0,171.5922,171.6621,171.0733,171.3228,21054.0
2023-10-03 12:30:00,171.71,172.0,171.01,171.03,46435.0,171.3428,171.6321,170.6443,170.6642,46435.0
2023-10-03 12:40:00,171.08,171.2,170.52,170.87,28986.0,170.7141,170.8338,170.1553,170.5046,28986.0
2023-10-03 12:50:00,170.8,170.8,169.82,169.9,27912.0,170.4347,170.4347,169.4568,169.5366,27912.0
2023-10-03 13:00:00,169.94,170.27,169.6,169.6,38832.0,169.5765,169.9058,169.2373,169.2373,38832.0
2023-10-03 13:10:00,169.62,169.64,168.74,168.81,42072.0,169.2572,169.2772,168.3791,168.449,42072.0
2023-10-03 13:20:00,168.82,169.07,168.36,168.95,66456.0,168.4589,168.7084,167.9999,168.5887,66456.0
2023-10-03 13:30:00,169.0,169.76,168.79,169.44,39724.0,168.6386,169.3969,168.429,169.0776,39724.0
2023-10-03 13:40:00,169.41,169.85,168.97,169.02,26801.0,169.0477,169.4867,168.6086,168.6585,26801.0
2023-10-03 13:50:00,169.12,169.54,168.72,168.98,19319.0,168.7583,169.1774,168.3592,168.6186,19319.0
2023-10-03 14:00:00,169.05,169.46,168.79,169.0,15014.0,168.6884,169.0976,168.429,168.6386,15014.0
2023-10-03 14:10:00,168.93,169.06,168.55,168.88,24294.0,168.5687,168.6984,168.1895,168.5188,24294.0
2023-10-03 14:20:00,168.9,169.3,168.68,168.91,40143.0,168.5388,168.9379,168.3192,168.5487,40143.0
2023-10-03 14:30:00,168.91,169.02,168.71,168.91,18401.0,168.5487,168.6585,168.3492,168.5487,18401.0
2023-10-03 14:40:00,168.93,169.11,168.72,168.88,27674.0,168.5687,168.7483,168.3592,168.5188,27674.0
2023-10-03 14:50:00,168.88,169.62,168.88,169.45,36424.0,168.5188,169.2572,168.5188,169.0876,36424.0
2023-10-03 15:00:00,169.57,170.06,169.14,169.16,38048.0,169.2073,169.6963,168.7783,168.7982,38048.0
2023-10-03 15:10:00,169.14,169.3,168.94,168.95,23387.0,168.7783,168.9379,168.5787,168.5887,23387.0
2023-10-03 15:20:00,169.0,169.58,168.83,169.34,28953.0,168.6386,169.2173,168.4689,168.9778,28953.0
2023-10-03 15:30:00,169.32,169.32,168.98,169.1,34145.0,168.9579,168.9579,168.6186,168.7383,34145.0
2023-10-03 15:40:00,169.12,169.65,169.05,169.34,80268.0,168.7583,169.2872,168.6884,168.9778,80268.0
2023-10-03 15:50:00,169.31,169.49,168.83,169.37,248439.0,168.9479,169.1275,168.4689,169.0078,248439.0
2023-10-04 09:30:00,168.51,169.14,163.89,167.74,184221.0,168.1496,168.7783,163.5395,167.3812,184221.0
2023-10-04 09:40:00,167.92,168.38,167.19,167.73,30859.0,167.5609,168.0199,166.8324,167.3713,30859.0
2023-10-04 09:50:00,167.71,167.87,166.9,167.0,42732.0,167.3513,167.511,166.543,166.6428,42732.0
2023-10-04 10:00:00,167.2,167.2,166.12,167.02,36879.0,166.8424,166.8424,165.7647,166.6628,36879.0
2023-10-04 10:10:00,167.02,167.25,166.5,166.69,66176.0,166.6628,166.8923,166.1439,166.3335,66176.0
2023-10-04 10:20:00,166.73,167.15,165.73,167.01,83239.0,166.3734,166.7925,165.3755,166.6528,83239.0
2023-10-04 10:30:00,167.01,167.63,166.72,167.5,51319.0,166.6528,167.2715,166.3634,167.1418,51319.0
2023-10-04 10:40:00,167.52,167.52,166.71,166.84,29026.0,167.1617,167.1617,166.3535,166.4832,29026.0
2023-10-04 10:50:00,166.84,167.22,166.7,166.71,30156.0,166.4832,166.8624,166.3435,166.3535,30156.0
2023-10-04 11:00:00,166.64,167.01,166.44,166.92,10883.0,166.2836,166.6528,166.084,166.563,10883.0
2023-10-04 11:10:00,166.93,167.7,166.92,167.55,50739.0,166.573,167.3413,166.563,167.1917,50739.0
2023-10-04 11:20:00,167.52,167.81,167.2,167.56,35098.0,167.1617,167.4511,166.8424,167.2016,35098.0
2023-10-04 11:30:00,167.5,167.7,167.1,167.7,17877.0,167.1418,167.3413,166.7426,167.3413,17877.0
2023-10-04 11:40:00,167.62,168.59,167.2,168.47,29860.0,167.2615,168.2294,166.8424,168.1097,29860.0
2023-10-04 11:50:00,168.57,170.0,168.44,169.21,77871.0,168.2095,169.6364,168.0798,168.8481,77871.0
2023-10-04 12:00:00,169.22,169.85,168.91,169.75,41071.0,168.8581,169.4867,168.5487,169.3869,41071.0
2023-10-04 12:10:00,169.76,170.33,169.3,170.29,33432.0,169.3969,169.9657,168.9379,169.9258,33432.0
2023-10-04 12:20:00,170.31,170.92,170.08,170.83,29647.0,169.9458,170.5544,169.7162,170.4646,29647.0
2023-10-04 12:30:00,170.75,171.25,170.64,170.99,24466.0,170.3848,170.8837,170.275,170.6243,24466.0
2023-10-04 12:40:00,170.97,171.04,170.51,170.71,17224.0,170.6043,170.6742,170.1453,170.3449,17224.0
2023-10-04 12:50:00,170.8,170.87,170.4,170.49,13916.0,170.4347,170.5046,170.0356,170.1254,13916.0
2023-10-04 13:00:00,170.57,170.57,170.11,170.22,14528.0,170.2052,170.2052,169.7462,169.8559,14528.0
2023-10-04 13:10:00,170.23,170.41,170.06,170.25,12950.0,169.8659,170.0455,169.6963,169.8859,12950.0
2023-10-04 13:20:00,170.21,170.34,169.5,169.63,25528.0,169.846,169.9757,169.1375,169.2672,25528.0
2023-10-04 13:30:00,169.68,169.68,169.06,169.41,29800.0,169.3171,169.3171,168.6984,169.0477,29800.0
2023-10-04 13:40:00,169.36,169.46,169.03,169.38,15792.0,168.9978,169.0976,168.6685,169.0177,15792.0
2023-10-04 13:50:00,169.38,169.38,168.71,169.05,27359.0,169.0177,169.0177,168.3492,168.6884,27359.0
2023-10-04 14:00:00,168.99,169.08,168.63,168.82,27956.0,168.6286,168.7184,168.2693,168.4589,27956.0
2023-10-04 14:10:00,168.82,169.07,168.64,168.99,21676.0,168.4589,168.7084,168.2793,168.6286,21676.0
2023-10-04 14:20:00,168.95,168.96,167.95,168.64,23652.0,168.5887,168.5986,167.5908,168.2793,23652.0
2023-10-04 14:30:00,168.63,169.1,168.29,168.71,58454.0,168.2693,168.7383,167.9301,168.3492,58454.0
2023-10-04 14:40:00,168.71,169.64,168.63,169.15,28619.0,168.3492,169.2772,168.2693,168.7882,28619.0
2023-10-04 14:50:00,169.13,169.22,168.93,169.1,26472.0,168.7683,168.8581,168.5687,168.7383,26472.0
2023-10-04 15:00:00,169.15,169.44,169.07,169.21,27067.0,168.7882,169.0776,168.7084,168.8481,27067.0
2023-10-04 15:10:00,169.21,169.48,169.18,169.4,27640.0,168.8481,169.1175,168.8182,169.0377,27640.0
2023-10-04 15:20:00,169.43,170.34,169.43,170.27,43262.0,169.0676,169.9757,169.0676,169.9058,43262.0
2023-10-04 15:30:00,170.27,170.93,170.17,170.77,64302.0,169.9058,170.5644,169.8061,170.4048,64302.0
2023-10-04 15:40:00,170.77,171.42,170.77,171.06,63760.0,170.4048,171.0534,170.4048,170.6941,63760.0
2023-10-04 15:50:00,170.99,171.88,170.77,171.75,222000.0,170.6243,171.5124,170.4048,171.3827,222000.0
2023-10-05 09:30:00,170.27,170.69,169.7,170.29,35424.0,169.9058,170.3249,169.3371,169.9258,35424.0
2023-10-05 09:40:00,169.98,170.09,168.31,168.71,20676.0,169.6165,169.7262,167.95,168.3492,20676.0
2023-10-05 09:50:00,168.73,170.34,168.73,170.28,43109.0,168.3691,169.9757,168.3691,169.9158,43109.0
2023-10-05 10:00:00,170.1,171.2,170.03,171.2,54939.0,169.7362,170.8338,169.6663,170.8338,54939.0
2023-10-05 10:10:00,171.21,171.69,170.77,171.15,40159.0,170.8438,171.3228,170.4048,170.784,40159.0
2023-10-05 10:20:00,171.02,171.41,170.56,170.69,24929.0,170.6542,171.0434,170.1952,170.3249,24929.0
2023-10-05 10:30:00,170.61,170.67,169.25,169.33,13485.0,170.2451,170.305,168.888,168.9678,13485.0
2023-10-05 10:40:00,169.21,169.49,169.16,169.2,14164.0,168.8481,169.1275,168.7982,168.8381,14164.0
2023-10-05 10:50:00,169.36,169.8,169.3,169.65,22534.0,168.9978,169.4368,168.9379,169.2872,22534.0
2023-10-05 11:00:00,169.65,169.86,169.37,169.6,18445.0,169.2872,169.4967,169.0078,169.2373,18445.0
2023-10-05 11:10:00,169.48,170.22,169.48,169.9,26347.0,169.1175,169.8559,169.1175,169.5366,26347.0
2023-10-05 11:20:00,169.8,170.35,169.66,169.78,18621.0,169.4368,169.9857,169.2971,169.4169,18621.0
2023-10-05 11:30:00,169.8,169.84,169.52,169.79,11618.0,169.4368,169.4768,169.1574,169.4269,11618.0
2023-10-05 11:40:00,169.8,169.92,169.47,169.78,26148.0,169.4368,169.5566,169.1075,169.4169,26148.0
2023-10-05 11:50:00,169.77,169.86,169.55,169.58,12852.0,169.4069,169.4967,169.1874,169.2173,12852.0
2023-10-05 12:00:00,169.48,170.15,169.48,169.72,14868.0,169.1175,169.7861,169.1175,169.357,14868.0
2023-10-05 12:10:00,169.66,169.88,169.35,169.45,26253.0,169.2971,169.5167,168.9878,169.0876,26253.0
2023-10-05 12:20:00,169.51,169.71,169.31,169.33,17440.0,169.1475,169.347,168.9479,168.9678,17440.0
2023-10-05 12:30:00,169.33,169.54,169.04,169.11,10793.0,168.9678,169.1774,168.6785,168.7483,10793.0
2023-10-05 12:40:00,169.02,169.18,168.25,168.29,30108.0,168.6585,168.8182,167.8902,167.9301,30108.0
2023-10-05 12:50:00,168.39,168.52,168.08,168.23,20023.0,168.0299,168.1596,167.7205,167.8702,20023.0
2023-10-05 13:00:00,168.31,168.43,167.75,168.02,12417.0,167.95,168.0698,167.3912,167.6606,12417.0
2023-10-05 13:10:00,168.03,168.64,168.0,168.08,19421.0,167.6706,168.2793,167.6407,167.7205,19421.0
2023-10-05 13:20:00,168.13,168.67,168.11,168.39,10212.0,167.7704,168.3093,167.7505,168.0299,10212.0
2023-10-05 13:30:00,168.32,169.0,168.25,169.0,9621.0,167.96,168.6386,167.8902,168.6386,9621.0
2023-10-05 13:40:00,168.95,169.1,168.87,168.88,15513.0,168.5887,168.7383,168.5088,168.5188,15513.0
2023-10-05 13:50:00,168.91,168.94,168.78,168.84,12887.0,168.5487,168.5787,168.419,168.4789,12887.0
2023-10-05 14:00:00,168.85,169.02,168.79,168.86,22320.0,168.4889,168.6585,168.429,168.4989,22320.0
2023-10-05 14:10:00,168.79,168.82,168.35,168.43,19366.0,168.429,168.4589,167.9899,168.0698,19366.0
2023-10-05 14:20:00,168.43,168.43,168.24,168.27,16559.0,168.0698,168.0698,167.8802,167.9101,16559.0
2023-10-05 14:30:00,168.27,169.04,168.27,168.91,28111.0,167.9101,168.6785,167.9101,168.5487,28111.0
2023-10-05 14:40:00,168.92,169.0,168.39,168.62,29244.0,168.5587,168.6386,168.0299,168.2594,29244.0
2023-10-05 14:50:00,168.61,168.62,168.46,168.57,21573.0,168.2494,168.2594,168.0997,168.2095,21573.0
2023-10-05 15:00:00,168.56,168.57,168.31,168.37,23748.0,168.1995,168.2095,167.95,168.0099,23748.0
2023-10-05 15:10:00,168.34,168.34,167.64,167.72,36306.0,167.98,167.98,167.2815,167.3613,36306.0
2023-10-05 15:20:00,167.71,168.25,167.65,168.15,31772.0,167.3513,167.8902,167.2914,167.7904,31772.0
2023-10-05 15:30:00,168.17,168.58,168.15,168.53,31141.0,167.8103,168.2195,167.7904,168.1696,31141.0
2023-10-05 15:40:00,168.57,168.7,167.8,168.03,74771.0,168.2095,168.3392,167.4411,167.6706,74771.0
2023-10-05 15:50:00,168.05,168.29,167.8,168.24,187610.0,167.6906,167.9301,167.4411,167.8802,187610.0
2023-10-06 09:30:00,167.48,169.78,165.76,169.02,35837.0,167.1218,169.4169,165.4055,168.6585,35837.0
2023-10-06 09:40:00,169.27,170.4,168.82,170.4,36600.0,168.908,170.0356,168.4589,170.0356,36600.0
2023-10-06 09:50:00,170.08,170.6,169.87,170.2,18778.0,169.7162,170.2351,169.5067,169.836,18778.0
2023-10-06 10:00:00,170.21,170.22,169.53,169.66,16632.0,169.846,169.8559,169.1674,169.2971,16632.0
2023-10-06 10:10:00,169.66,169.92,168.83,168.83,29696.0,169.2971,169.5566,168.4689,168.4689,29696.0
2023-10-06 10:20:00,168.68,169.68,168.48,169.56,44095.0,168.3192,169.3171,168.1197,169.1974,44095.0
2023-10-06 10:30:00,169.58,170.02,169.41,169.56,8924.0,169.2173,169.6564,169.0477,169.1974,8924.0
2023-10-06 10:40:00,169.62,169.64,169.25,169.27,4923.0,169.2572,169.2772,168.888,168.908,4923.0
2023-10-06 10:50:00,169.23,169.47,169.0,169.46,7848.0,168.8681,169.1075,168.6386,169.0976,7848.0
2023-10-06 11:00:00,169.49,169.82,169.45,169.8,9996.0,169.1275,169.4568,169.0876,169.4368,9996.0
2023-10-06 11:10:00,169.88,170.13,169.53,169.62,11603.0,169.5167,169.7661,169.1674,169.2572,11603.0
2023-10-06 11:20:00,169.49,170.34,169.32,170.27,9249.0,169.1275,169.9757,168.9579,169.9058,9249.0
2023-10-06 11:30:00,170.37,171.31,170.32,171.2,21115.0,170.0056,170.9436,169.9557,170.8338,21115.0
2023-10-06 11:40:00,171.25,172.1,171.25,171.74,83118.0,170.8837,171.7319,170.8837,171.3727,83118.0
2023-10-06 11:50:00,171.91,172.17,171.76,172.13,12990.0,171.5423,171.8018,171.3926,171.7619,12990.0
2023-10-06 12:00:00,172.18,172.19,171.79,172.08,18286.0,171.8118,171.8217,171.4226,171.712,18286.0
2023-10-06 12:10:00,172.02,172.11,171.26,171.37,13175.0,171.6521,171.7419,170.8937,171.0035,13175.0
2023-10-06 12:20:00,171.33,171.33,170.37,170.61,33407.0,170.9636,170.9636,170.0056,170.2451,33407.0
2023-10-06 12:30:00,170.58,170.74,170.34,170.39,6106.0,170.2152,170.3748,169.9757,170.0256,6106.0
2023-10-06 12:40:00,170.42,170.97,170.4,170.81,10812.0,170.0555,170.6043,170.0356,170.4447,10812.0
2023-10-06 12:50:00,170.75,171.5,170.7,171.4,26155.0,170.3848,171.1332,170.3349,171.0334,26155.0
2023-10-06 13:00:00,171.45,171.9,171.44,171.75,11299.0,171.0833,171.5323,171.0733,171.3827,11299.0
2023-10-06 13:10:00,171.8,172.49,171.78,172.48,13319.0,171.4326,172.1211,171.4126,172.1111,13319.0
2023-10-06 13:20:00,172.38,172.73,172.38,172.57,14606.0,172.0113,172.3606,172.0113,172.2009,14606.0
2023-10-06 13:30:00,172.69,172.96,171.9,171.91,22276.0,172.3207,172.5901,171.5323,171.5423,22276.0
2023-10-06 13:40:00,171.91,172.32,171.36,172.21,25201.0,171.5423,171.9515,170.9935,171.8417,25201.0
2023-10-06 13:50:00,172.38,172.97,172.35,172.96,5622.0,172.0113,172.6001,171.9814,172.5901,5622.0
2023-10-06 14:00:00,172.88,172.89,172.35,172.78,35219.0,172.5103,172.5202,171.9814,172.4105,35219.0
2023-10-06 14:10:00,172.74,172.87,172.51,172.51,7307.0,172.3706,172.5003,172.141,172.141,7307.0
2023-10-06 14:20:00,172.54,172.54,171.86,171.88,21780.0,172.171,172.171,171.4924,171.5124,21780.0
2023-10-06 14:30:00,171.89,173.01,171.82,172.9,21299.0,171.5224,172.64,171.4525,172.5302,21299.0
2023-10-06 14:40:00,172.88,173.06,172.76,172.91,8973.0,172.5103,172.6899,172.3905,172.5402,8973.0
2023-10-06 14:50:00,172.91,173.4,172.9,173.31,15946.0,172.5402,173.0291,172.5302,172.9393,15946.0
2023-10-06 15:00:00,173.3,173.38,172.99,173.15,17253.0,172.9294,173.0092,172.62,172.7797,17253.0
2023-10-06 15:10:00,173.11,173.32,172.95,173.32,16338.0,172.7398,172.9493,172.5801,172.9493,16338.0
2023-10-06 15:20:00,173.34,173.82,173.33,173.5,24942.0,172.9693,173.4482,172.9593,173.1289,24942.0
2023-10-06 15:30:00,173.52,173.58,173.15,173.31,23141.0,173.1489,173.2088,172.7797,172.9393,23141.0
2023-10-06 15:40:00,173.33,173.4,172.79,172.87,27803.0,172.9593,173.0291,172.4204,172.5003,27803.0
2023-10-06 15:50:00,172.89,173.0,172.37,172.71,172401.0,172.5202,172.63,172.0013,172.3406,172401.0
2023-10-09 09:30:00,171.57,171.87,170.36,171.19,20546.0,171.2031,171.5024,169.9956,170.8239,20546.0
2023-10-09 09:40:00,170.95,171.88,170.22,171.88,9151.0,170.5844,171.5124,169.8559,171.5124,9151.0
2023-10-09 09:50:00,171.85,172.31,171.6,172.31,23063.0,171.4825,171.9415,171.233,171.9415,23063.0
2023-10-09 10:00:00,172.35,172.48,171.94,172.1,22205.0,171.9814,172.1111,171.5723,171.7319,22205.0
2023-10-09 10:10:00,172.11,172.5,171.99,172.5,12362.0,171.7419,172.1311,171.6222,172.1311,12362.0
2023-10-09 10:20:00,172.53,172.53,172.26,172.26,13302.0,172.161,172.161,171.8916,171.8916,13302.0
2023-10-09 10:30:00,172.31,172.43,172.09,172.37,4134.0,171.9415,172.0612,171.7219,172.0013,4134.0
2023-10-09 10:40:00,172.31,172.44,172.02,172.02,2869.0,171.9415,172.0712,171.6521,171.6521,2869.0
2023-10-09 10:50:00,171.94,172.11,171.55,171.99,12295.0,171.5723,171.7419,171.1831,171.6222,12295.0
2023-10-09 11:00:00,171.93,172.19,171.9,172.02,8480.0,171.5623,171.8217,171.5323,171.6521,8480.0
2023-10-09 11:10:00,172.0,172.33,171.95,172.31,8909.0,171.6321,171.9614,171.5822,171.9415,8909.0
2023-10-09 11:20:00,172.39,172.54,172.18,172.43,17737.0,172.0213,172.171,171.8118,172.0612,17737.0
2023-10-09 11:30:00,172.29,172.44,172.26,172.26,5866.0,171.9215,172.0712,171.8916,171.8916,5866.0
2023-10-09 11:40:00,172.19,172.23,171.87,172.03,6767.0,171.8217,171.8616,171.5024,171.6621,6767.0
2023-10-09 11:50:00,171.94,172.1,171.54,171.55,6170.0,171.5723,171.7319,171.1731,171.1831,6170.0
2023-10-09 12:00:00,171.61,172.36,171.59,172.36,7016.0,171.243,171.9914,171.223,171.9914,7016.0
2023-10-09 12:10:00,172.3,172.48,172.17,172.36,4454.0,171.9315,172.1111,171.8018,171.9914,4454.0
2023-10-09 12:20:00,172.4,172.55,172.35,172.51,32841.0,172.0313,172.181,171.9814,172.141,32841.0
2023-10-09 12:30:00,172.5,172.58,172.35,172.53,3620.0,172.1311,172.2109,171.9814,172.161,3620.0
2023-10-09 12:40:00,172.45,172.5,172.14,172.14,5490.0,172.0812,172.1311,171.7718,171.7718,5490.0
2023-10-09 12:50:00,172.17,172.44,172.17,172.31,5444.0,171.8018,172.0712,171.8018,171.9415,5444.0
2023-10-09 13:00:00,172.32,172.59,172.32,172.5,5866.0,171.9515,172.2209,171.9515,172.1311,5866.0
2023-10-09 13:10:00,172.46,172.66,172.46,172.55,3975.0,172.0912,172.2907,172.0912,172.181,3975.0
2023-10-09 13:20:00,172.5,172.53,172.33,172.49,5050.0,172.1311,172.161,171.9614,172.1211,5050.0
2023-10-09 13:30:00,172.52,173.05,172.52,173.02,8611.0,172.151,172.6799,172.151,172.65,8611.0
2023-10-09 13:40:00,173.03,173.83,173.0,173.83,15520.0,172.6599,173.4582,172.63,173.4582,15520.0
2023-10-09 13:50:00,173.82,173.95,173.69,173.76,17162.0,173.4482,173.578,173.3185,173.3884,17162.0
2023-10-09 14:00:00,173.72,173.76,173.53,173.55,11562.0,173.3485,173.3884,173.1589,173.1788,11562.0
2023-10-09 14:10:00,173.52,173.75,173.51,173.54,9395.0,173.1489,173.3784,173.1389,173.1688,9395.0
2023-10-09 14:20:00,173.52,173.59,173.46,173.55,8312.0,173.1489,173.2187,173.089,173.1788,8312.0
2023-10-09 14:30:00,173.55,173.59,173.37,173.43,8749.0,173.1788,173.2187,172.9992,173.0591,8749.0
2023-10-09 14:40:00,173.45,173.84,173.45,173.78,9743.0,173.079,173.4682,173.079,173.4083,9743.0
2023-10-09 14:50:00,173.78,173.97,173.65,173.7,10458.0,173.4083,173.5979,173.2786,173.3285,10458.0
2023-10-09 15:00:00,173.76,173.99,173.66,173.92,9692.0,173.3884,173.6179,173.2886,173.548,9692.0
2023-10-09 15:10:00,173.95,173.95,173.71,173.76,13577.0,173.578,173.578,173.3385,173.3884,13577.0
2023-10-09 15:20:00,173.75,174.09,173.69,174.08,28728.0,173.3784,173.7177,173.3185,173.7077,28728.0
2023-10-09 15:30:00,174.01,174.08,173.64,173.64,29861.0,173.6378,173.7077,173.2686,173.2686,29861.0
2023-10-09 15:40:00,173.62,173.65,173.18,173.43,27151.0,173.2487,173.2786,172.8096,173.0591,27151.0
2023-10-09 15:50:00,173.38,173.94,173.38,173.9,116592.0,173.0092,173.568,173.0092,173.5281,116592.0
2023-10-10 09:30:00,174.2,175.38,174.01,175.32,39027.0,173.8274,175.0049,173.6378,174.945,39027.0
2023-10-10 09:40:00,175.23,176.34,174.88,176.28,33686.0,174.8552,175.9629,174.506,175.903,33686.0
2023-10-10 09:50:00,176.28,177.52,176.22,177.45,24769.0,175.903,177.1403,175.8431,177.0705,24769.0
2023-10-10 10:00:00,177.43,177.69,176.51,176.68,20843.0,177.0505,177.31,176.1325,176.3021,20843.0
2023-10-10 10:10:00,176.78,177.06,176.52,176.77,12593.0,176.4019,176.6813,176.1425,176.3919,12593.0
2023-10-10 10:20:00,176.71,177.16,176.69,177.1,12147.0,176.3321,176.7811,176.3121,176.7212,12147.0
2023-10-10 10:30:00,177.17,177.76,177.17,177.76,11266.0,176.7911,177.3798,176.7911,177.3798,11266.0
2023-10-10 10:40:00,177.68,177.73,176.96,176.96,11816.0,177.3,177.3499,176.5815,176.5815,11816.0
2023-10-10 10:50:00,177.05,177.59,176.94,177.59,14509.0,176.6713,177.2102,176.5616,177.2102,14509.0
2023-10-10 11:00:00,177.52,178.24,177.51,178.03,17597.0,177.1403,177.8588,177.1304,177.6492,17597.0
2023-10-10 11:10:00,177.98,178.04,177.65,177.96,12750.0,177.5993,177.6592,177.2701,177.5794,12750.0
2023-10-10 11:20:00,178.03,178.04,177.54,177.56,7663.0,177.6492,177.6592,177.1603,177.1802,7663.0
2023-10-10 11:30:00,177.59,177.67,177.4,177.62,7190.0,177.2102,177.29,177.0206,177.2401,7190.0
2023-10-10 11:40:00,177.63,178.14,177.62,177.88,7387.0,177.2501,177.759,177.2401,177.4996,7387.0
2023-10-10 11:50:00,177.96,178.18,177.9,178.16,6815.0,177.5794,177.7989,177.5195,177.779,6815.0
2023-10-10 12:00:00,178.23,178.41,178.19,178.37,6766.0,177.8488,178.0284,177.8089,177.9885,6766.0
2023-10-10 12:10:00,178.31,178.51,178.12,178.51,9730.0,177.9286,178.1282,177.739,178.1282,9730.0
2023-10-10 12:20:00,178.56,178.86,178.46,178.73,13307.0,178.1781,178.4775,178.0783,178.3477,13307.0
2023-10-10 12:30:00,178.67,178.67,178.29,178.29,8702.0,178.2879,178.2879,177.9087,177.9087,8702.0
2023-10-10 12:40:00,178.34,178.58,178.21,178.29,8367.0,177.9586,178.1981,177.8289,177.9087,8367.0
2023-10-10 12:50:00,178.22,178.54,178.22,178.54,6489.0,177.8388,178.1581,177.8388,178.1581,6489.0
2023-10-10 13:00:00,178.51,178.67,177.96,178.22,25891.0,178.1282,178.2879,177.5794,177.8388,25891.0
2023-10-10 13:10:00,178.3,178.32,177.75,178.03,21238.0,177.9187,177.9386,177.3698,177.6492,21238.0
2023-10-10 13:20:00,178.07,178.32,178.07,178.32,9322.0,177.6892,177.9386,177.6892,177.9386,9322.0
2023-10-10 13:30:00,178.39,178.4,177.9,177.93,10448.0,178.0085,178.0184,177.5195,177.5495,10448.0
2023-10-10 13:40:00,177.92,177.94,177.52,177.94,9703.0,177.5395,177.5594,177.1403,177.5594,9703.0
2023-10-10 13:50:00,177.95,178.19,177.88,178.0,14458.0,177.5694,177.8089,177.4996,177.6193,14458.0
2023-10-10 14:00:00,178.03,178.36,178.0,178.26,6005.0,177.6492,177.9785,177.6193,177.8787,6005.0
2023-10-10 14:10:00,178.21,178.36,177.94,178.08,26546.0,177.8289,177.9785,177.5594,177.6991,26546.0
2023-10-10 14:20:00,178.03,178.12,177.48,177.59,11291.0,177.6492,177.739,177.1004,177.2102,11291.0
2023-10-10 14:30:00,177.62,177.89,177.58,177.66,10722.0,177.2401,177.5095,177.2002,177.28,10722.0
2023-10-10 14:40:00,177.6,178.21,177.51,178.04,10333.0,177.2202,177.8289,177.1304,177.6592,10333.0
2023-10-10 14:50:00,178.0,178.0,177.42,177.62,10710.0,177.6193,177.6193,177.0405,177.2401,10710.0
2023-10-10 15:00:00,177.66,177.94,177.65,177.84,10456.0,177.28,177.5594,177.2701,177.4596,10456.0
2023-10-10 15:10:00,177.9,177.91,177.59,177.79,13526.0,177.5195,177.5295,177.2102,177.4098,13526.0
2023-10-10 15:20:00,177.76,177.81,177.59,177.69,14084.0,177.3798,177.4297,177.2102,177.31,14084.0
2023-10-10 15:30:00,177.69,177.74,177.34,177.46,15455.0,177.31,177.3599,176.9607,177.0805,15455.0
2023-10-10 15:40:00,177.48,177.87,177.48,177.85,42061.0,177.1004,177.4896,177.1004,177.4696,42061.0
2023-10-10 15:50:00,177.86,177.88,177.48,177.63,168951.0,177.4796,177.4996,177.1004,177.2501,168951.0
2023-10-11 09:30:00,178.09,179.84,178.09,179.54,15893.0,177.7091,179.4554,177.7091,179.156,15893.0
2023-10-11 09:40:00,179.44,179.91,179.41,179.71,7337.0,179.0562,179.5252,179.0263,179.3256,7337.0
2023-10-11 09:50:00,179.68,179.7,179.19,179.69,21931.0,179.2957,179.3157,178.8068,179.3057,21931.0
2023-10-11 10:00:00,179.73,180.08,179.5,179.81,12152.0,179.3456,179.6949,179.1161,179.4254,12152.0
2023-10-11 10:10:00,179.81,179.85,179.36,179.58,6741.0,179.4254,179.4653,178.9764,179.1959,6741.0
2023-10-11 10:20:00,179.58,179.72,179.03,179.14,5144.0,179.1959,179.3356,178.6471,178.7569,5144.0
2023-10-11 10:30:00,179.31,179.39,178.87,178.88,6753.0,178.9265,179.0063,178.4874,178.4974,6753.0
2023-10-11 10:40:00,178.88,179.41,178.69,178.94,16013.0,178.4974,179.0263,178.3078,178.5573,16013.0
2023-10-11 10:50:00,178.94,179.03,178.82,178.96,5430.0,178.5573,178.6471,178.4375,178.5773,5430.0
2023-10-11 11:00:00,179.01,179.19,178.9,178.91,5681.0,178.6271,178.8068,178.5174,178.5274,5681.0
2023-10-11 11:10:00,178.91,179.01,177.96,178.01,6122.0,178.5274,178.6271,177.5794,177.6293,6122.0
2023-10-11 11:20:00,178.07,178.16,177.9,178.05,2652.0,177.6892,177.779,177.5195,177.6692,2652.0
2023-10-11 11:30:00,177.95,178.72,177.94,178.66,4786.0,177.5694,178.3378,177.5594,178.2779,4786.0
2023-10-11 11:40:00,178.71,179.06,178.53,178.95,8379.0,178.3278,178.677,178.1482,178.5673,8379.0
2023-10-11 11:50:00,178.99,179.17,178.59,178.85,6738.0,178.6072,178.7868,178.208,178.4675,6738.0
2023-10-11 12:00:00,178.84,178.87,178.47,178.47,6307.0,178.4575,178.4874,178.0883,178.0883,6307.0
2023-10-11 12:10:00,178.38,178.46,178.12,178.3,4566.0,177.9985,178.0783,177.739,177.9187,4566.0
2023-10-11 12:20:00,178.24,178.24,177.58,177.74,6782.0,177.8588,177.8588,177.2002,177.3599,6782.0
2023-10-11 12:30:00,177.7,177.97,177.6,177.97,4476.0,177.3199,177.5894,177.2202,177.5894,4476.0
2023-10-11 12:40:00,177.95,178.07,177.9,178.01,5028.0,177.5694,177.6892,177.5195,177.6293,5028.0
2023-10-11 12:50:00,177.93,178.04,177.84,177.87,7688.0,177.5495,177.6592,177.4596,177.4896,7688.0
2023-10-11 13:00:00,177.94,178.34,177.93,178.34,8365.0,177.5594,177.9586,177.5495,177.9586,8365.0
2023-10-11 13:10:00,178.34,178.41,178.21,178.41,8789.0,177.9586,178.0284,177.8289,178.0284,8789.0
2023-10-11 13:20:00,178.42,178.87,178.36,178.76,11308.0,178.0384,178.4874,177.9785,178.3777,11308.0
2023-10-11 13:30:00,178.71,178.73,178.4,178.5,32976.0,178.3278,178.3477,178.0184,178.1182,32976.0
2023-10-11 13:40:00,178.45,178.76,178.38,178.64,5528.0,178.0683,178.3777,177.9985,178.2579,5528.0
2023-10-11 13:50:00,178.69,178.83,178.61,178.78,2512.0,178.3078,178.4475,178.228,178.3976,2512.0
2023-10-11 14:00:00,178.83,178.96,178.69,178.69,2700.0,178.4475,178.5773,178.3078,178.3078,2700.0
2023-10-11 14:10:00,178.72,178.95,178.62,178.86,8166.0,178.3378,178.5673,178.238,178.4775,8166.0
2023-10-11 14:20:00,178.84,179.1,178.74,178.81,6906.0,178.4575,178.717,178.3577,178.4276,6906.0
2023-10-11 14:30:00,178.82,179.04,178.74,179.0,4432.0,178.4375,178.6571,178.3577,178.6172,4432.0
2023-10-11 14:40:00,178.91,179.14,178.87,178.99,6500.0,178.5274,178.7569,178.4874,178.6072,6500.0
2023-10-11 14:50:00,178.99,179.16,178.95,179.1,2804.0,178.6072,178.7768,178.5673,178.717,2804.0
2023-10-11 15:00:00,179.12,179.35,179.09,179.25,3889.0,178.7369,178.9664,178.707,178.8666,3889.0
2023-10-11 15:10:00,179.22,179.27,179.13,179.27,15173.0,178.8367,178.8866,178.7469,178.8866,15173.0
2023-10-11 15:20:00,179.28,179.58,179.24,179.57,10410.0,178.8966,179.1959,178.8567,179.1859,10410.0
2023-10-11 15:30:00,179.55,179.61,179.28,179.61,13178.0,179.166,179.2259,178.8966,179.2259,13178.0
2023-10-11 15:40:00,179.57,179.69,179.42,179.58,19725.0,179.1859,179.3057,179.0363,179.1959,19725.0
2023-10-11 15:50:00,179.5,179.59,179.25,179.32,98277.0,179.1161,179.2059,178.8666,178.9365,98277.0
2023-10-12 09:30:00,180.55,181.45,180.13,180.93,19454.0,180.1638,181.0619,179.7447,180.543,19454.0
2023-10-12 09:40:00,180.96,181.07,179.5,180.11,9405.0,180.573,180.6827,179.1161,179.7248,9405.0
2023-10-12 09:50:00,179.92,180.22,179.67,179.84,8103.0,179.5352,179.8346,179.2857,179.4554,8103.0
2023-10-12 10:00:00,179.71,180.01,179.18,179.67,10365.0,179.3256,179.625,178.7968,179.2857,10365.0
2023-10-12 10:10:00,179.58,180.11,179.56,179.99,8445.0,179.1959,179.7248,179.176,179.605,8445.0
2023-10-12 10:20:00,179.95,180.28,179.73,180.08,7921.0,179.5651,179.8944,179.3456,179.6949,7921.0
2023-10-12 10:30:00,180.0,180.11,179.64,179.64,10308.0,179.615,179.7248,179.2558,179.2558,10308.0
2023-10-12 10:40:00,179.63,179.63,178.46,178.97,7333.0,179.2458,179.2458,178.0783,178.5872,7333.0
2023-10-12 10:50:00,178.88,179.04,178.6,178.9,5511.0,178.4974,178.6571,178.218,178.5174,5511.0
2023-10-12 11:00:00,178.95,179.14,178.74,179.14,3418.0,178.5673,178.7569,178.3577,178.7569,3418.0
2023-10-12 11:10:00,179.18,180.07,179.17,180.07,11791.0,178.7968,179.6849,178.7868,179.6849,11791.0
2023-10-12 11:20:00,180.0,180.29,179.89,180.12,11003.0,179.615,179.9044,179.5053,179.7348,11003.0
2023-10-12 11:30:00,180.07,180.58,180.03,180.58,7387.0,179.6849,180.1938,179.645,180.1938,7387.0
2023-10-12 11:40:00,180.59,180.83,180.38,180.83,23138.0,180.2038,180.4433,179.9942,180.4433,23138.0
2023-10-12 11:50:00,180.83,181.09,180.65,180.82,17747.0,180.4433,180.7027,180.2636,180.4333,17747.0
2023-10-12 12:00:00,180.92,180.99,180.34,180.53,7829.0,180.5331,180.6029,179.9543,180.1439,7829.0
2023-10-12 12:10:00,180.58,181.22,180.51,180.93,18596.0,180.1938,180.8324,180.1239,180.543,18596.0
2023-10-12 12:20:00,180.91,181.14,180.68,180.92,8234.0,180.5231,180.7526,180.2936,180.5331,8234.0
2023-10-12 12:30:00,180.92,180.92,180.59,180.63,4982.0,180.5331,180.5331,180.2038,180.2437,4982.0
2023-10-12 12:40:00,180.7,180.71,180.42,180.47,7997.0,180.3135,180.3235,180.0341,180.084,7997.0
2023-10-12 12:50:00,180.54,180.61,180.17,180.29,3731.0,180.1539,180.2237,179.7847,179.9044,3731.0
2023-10-12 13:00:00,180.27,180.27,179.25,179.26,8102.0,179.8844,179.8844,178.8666,178.8766,8102.0
2023-10-12 13:10:00,179.42,179.42,179.0,179.19,9980.0,179.0363,179.0363,178.6172,178.8068,9980.0
2023-10-12 13:20:00,179.25,179.28,178.53,178.6,8656.0,178.8666,178.8966,178.1482,178.218,8656.0
2023-10-12 13:30:00,178.51,178.65,178.24,178.37,19437.0,178.1282,178.2679,177.8588,177.9885,19437.0
2023-10-12 13:40:00,178.45,178.49,177.84,177.88,17096.0,178.0683,178.1083,177.4596,177.4996,17096.0
2023-10-12 13:50:00,177.92,178.0,177.43,177.43,11736.0,177.5395,177.6193,177.0505,177.0505,11736.0
2023-10-12 14:00:00,177.43,177.68,177.13,177.17,9719.0,177.0505,177.3,176.7512,176.7911,9719.0
2023-10-12 14:10:00,177.12,177.19,176.77,176.8,12271.0,176.7412,176.811,176.3919,176.4219,12271.0
2023-10-12 14:20:00,176.88,177.5,176.85,177.31,15042.0,176.5017,177.1204,176.4718,176.9308,15042.0
2023-10-12 14:30:00,177.45,177.56,177.32,177.38,7076.0,177.0705,177.1802,176.9408,177.0006,7076.0
2023-10-12 14:40:00,177.31,177.93,177.3,177.9,16113.0,176.9308,177.5495,176.9208,177.5195,16113.0
2023-10-12 14:50:00,177.87,178.15,177.83,178.15,15988.0,177.4896,177.769,177.4497,177.769,15988.0
2023-10-12 15:00:00,178.14,178.52,178.12,178.37,12464.0,177.759,178.1382,177.739,177.9885,12464.0
2023-10-12 15:10:00,178.36,178.53,178.12,178.46,11656.0,177.9785,178.1482,177.739,178.0783,11656.0
2023-10-12 15:20:00,178.46,178.46,177.89,178.11,27940.0,178.0783,178.0783,177.5095,177.7291,27940.0
2023-10-12 15:30:00,178.1,178.26,177.98,177.99,25847.0,177.7191,177.8787,177.5993,177.6093,25847.0
2023-10-12 15:40:00,177.96,178.1,177.83,177.99,33335.0,177.5794,177.7191,177.4497,177.6093,33335.0
2023-10-12 15:50:00,177.96,178.2,177.87,177.92,93159.0,177.5794,177.8189,177.4896,177.5395,93159.0
2023-10-13 09:30:00,178.88,178.88,177.99,178.45,8529.0,178.4974,178.4974,177.6093,178.0683,8529.0
2023-10-13 09:40:00,178.65,179.33,178.34,179.3,6913.0,178.2679,178.9465,177.9586,178.9165,6913.0
2023-10-13 09:50:00,179.12,179.28,178.72,179.22,13197.0,178.7369,178.8966,178.3378,178.8367,13197.0
2023-10-13 10:00:00,179.42,179.52,177.76,178.04,12101.0,179.0363,179.1361,177.3798,177.6592,12101.0
2023-10-13 10:10:00,178.0,178.0,177.43,177.75,7182.0,177.6193,177.6193,177.0505,177.3698,7182.0
2023-10-13 10:20:00,177.82,178.1,177.75,177.86,6754.0,177.4397,177.7191,177.3698,177.4796,6754.0
2023-10-13 10:30:00,177.75,178.1,177.7,177.71,9747.0,177.3698,177.7191,177.3199,177.3299,9747.0
2023-10-13 10:40:00,177.58,177.68,177.1,177.11,7784.0,177.2002,177.3,176.7212,176.7312,7784.0
2023-10-13 10:50:00,177.01,177.01,175.64,175.77,15120.0,176.6314,176.6314,175.2644,175.3941,15120.0
2023-10-13 11:00:00,175.59,175.73,174.9,174.97,4195.0,175.2145,175.3542,174.5259,174.5958,4195.0
2023-10-13 11:10:00,174.88,175.15,174.55,174.73,12042.0,174.506,174.7754,174.1767,174.3563,12042.0
2023-10-13 11:20:00,174.78,174.99,174.35,174.65,4338.0,174.4062,174.6157,173.9771,174.2765,4338.0
2023-10-13 11:30:00,174.77,174.99,174.47,174.92,13590.0,174.3962,174.6157,174.0969,174.5459,13590.0
2023-10-13 11:40:00,175.15,175.2,174.64,174.79,9682.0,174.7754,174.8253,174.2665,174.4162,9682.0
2023-10-13 11:50:00,174.79,174.97,174.68,174.97,15957.0,174.4162,174.5958,174.3064,174.5958,15957.0
2023-10-13 12:00:00,174.91,175.04,174.78,174.81,7892.0,174.5359,174.6656,174.4062,174.4361,7892.0
2023-10-13 12:10:00,174.78,174.96,174.26,174.85,29985.0,174.4062,174.5858,173.8873,174.476,29985.0
2023-10-13 12:20:00,174.89,175.14,174.69,174.91,6254.0,174.516,174.7654,174.3164,174.5359,6254.0
2023-10-13 12:30:00,174.89,174.97,174.68,174.77,3496.0,174.516,174.5958,174.3064,174.3962,3496.0
2023-10-13 12:40:00,174.67,174.72,174.22,174.22,5951.0,174.2964,174.3463,173.8474,173.8474,5951.0
2023-10-13 12:50:00,174.16,174.34,173.51,173.6,10535.0,173.7875,173.9671,173.1389,173.2287,10535.0
2023-10-13 13:00:00,173.58,173.92,173.31,173.35,9588.0,173.2088,173.548,172.9393,172.9792,9588.0
2023-10-13 13:10:00,173.23,173.37,172.8,172.94,7353.0,172.8595,172.9992,172.4304,172.5701,7353.0
2023-10-13 13:20:00,173.0,173.17,172.34,172.41,4615.0,172.63,172.7996,171.9714,172.0413,4615.0
2023-10-13 13:30:00,172.31,172.54,172.14,172.15,11141.0,171.9415,172.171,171.7718,171.7818,11141.0
2023-10-13 13:40:00,172.22,173.13,172.17,172.51,6450.0,171.8517,172.7597,171.8018,172.141,6450.0
2023-10-13 13:50:00,172.53,172.71,172.45,172.56,9580.0,172.161,172.3406,172.0812,172.1909,9580.0
2023-10-13 14:00:00,172.51,173.11,172.5,172.97,7964.0,172.141,172.7398,172.1311,172.6001,7964.0
2023-10-13 14:10:00,173.09,173.13,172.82,173.06,6625.0,172.7198,172.7597,172.4504,172.6899,6625.0
2023-10-13 14:20:00,172.91,173.03,172.67,172.78,6203.0,172.5402,172.6599,172.3007,172.4105,6203.0
2023-10-13 14:30:00,172.85,173.04,172.35,172.4,14283.0,172.4803,172.6699,171.9814,172.0313,14283.0
2023-10-13 14:40:00,172.41,172.44,172.06,172.17,22106.0,172.0413,172.0712,171.692,171.8018,22106.0
2023-10-13 14:50:00,172.11,172.78,172.11,172.71,15109.0,171.7419,172.4105,171.7419,172.3406,15109.0
2023-10-13 15:00:00,172.66,172.77,172.22,172.4,11226.0,172.2907,172.4005,171.8517,172.0313,11226.0
2023-10-13 15:10:00,172.44,172.93,172.44,172.83,9338.0,172.0712,172.5601,172.0712,172.4604,9338.0
2023-10-13 15:20:00,172.89,173.0,172.6,172.69,6091.0,172.5202,172.63,172.2309,172.3207,6091.0
2023-10-13 15:30:00,172.8,173.26,172.8,173.14,12882.0,172.4304,172.8894,172.4304,172.7697,12882.0
2023-10-13 15:40:00,173.1,173.52,172.98,173.47,23105.0,172.7298,173.1489,172.61,173.099,23105.0
2023-10-13 15:50:00,173.44,173.62,173.21,173.51,100725.0,173.0691,173.2487,172.8395,173.1389,100725.0
2023-10-16 09:30:00,175.7,176.75,174.13,174.91,14435.0,175.3242,176.372,173.7576,174.5359,14435.0
2023-10-16 09:40:00,175.11,175.12,173.6,174.28,16031.0,174.7355,174.7455,173.2287,173.9073,16031.0
2023-10-16 09:50:00,174.46,174.78,174.2,174.5,9026.0,174.0869,174.4062,173.8274,174.1268,9026.0
2023-10-16 10:00:00,174.52,174.71,174.1,174.1,9805.0,174.1467,174.3363,173.7276,173.7276,9805.0
2023-10-16 10:10:00,174.1,175.81,174.09,175.59,14045.0,173.7276,175.434,173.7177,175.2145,14045.0
2023-10-16 10:20:00,175.57,176.02,175.23,175.82,8822.0,175.1945,175.6435,174.8552,175.444,8822.0
2023-10-16 10:30:00,176.18,176.4,176.01,176.4,2820.0,175.8032,176.0227,175.6336,176.0227,2820.0
2023-10-16 10:40:00,176.46,176.53,176.05,176.32,17461.0,176.0826,176.1524,175.6735,175.9429,17461.0
2023-10-16 10:50:00,176.47,176.61,176.3,176.49,5952.0,176.0926,176.2323,175.9229,176.1125,5952.0
2023-10-16 11:00:00,176.58,176.87,176.5,176.57,6688.0,176.2023,176.4917,176.1225,176.1924,6688.0
2023-10-16 11:10:00,176.55,176.62,176.18,176.44,8362.0,176.1724,176.2423,175.8032,176.0626,8362.0
2023-10-16 11:20:00,176.43,176.65,176.35,176.62,3423.0,176.0527,176.2722,175.9728,176.2423,3423.0
2023-10-16 11:30:00,176.48,176.54,176.13,176.13,4469.0,176.1026,176.1624,175.7533,175.7533,4469.0
2023-10-16 11:40:00,176.13,176.33,176.11,176.3,6343.0,175.7533,175.9529,175.7333,175.9229,6343.0
2023-10-16 11:50:00,176.3,176.59,176.29,176.31,4858.0,175.9229,176.2123,175.913,175.9329,4858.0
2023-10-16 12:00:00,176.35,176.58,176.26,176.56,10079.0,175.9728,176.2023,175.883,176.1824,10079.0
2023-10-16 12:10:00,176.3,176.41,176.26,176.3,3357.0,175.9229,176.0327,175.883,175.9229,3357.0
2023-10-16 12:20:00,176.3,176.35,176.02,176.02,6342.0,175.9229,175.9728,175.6435,175.6435,6342.0
2023-10-16 12:30:00,176.02,176.18,175.87,175.88,3797.0,175.6435,175.8032,175.4939,175.5038,3797.0
2023-10-16 12:40:00,175.88,175.98,175.87,175.87,722.0,175.5038,175.6036,175.4939,175.4939,722.0
2023-10-16 12:50:00,175.78,175.78,175.24,175.68,3606.0,175.4041,175.4041,174.8652,175.3043,3606.0
2023-10-16 13:00:00,175.8,176.08,175.8,176.08,2530.0,175.424,175.7034,175.424,175.7034,2530.0
2023-10-16 13:10:00,176.15,176.48,176.15,176.34,8951.0,175.7733,176.1026,175.7733,175.9629,8951.0
2023-10-16 13:20:00,176.2,176.22,175.29,175.75,3912.0,175.8232,175.8431,174.9151,175.3741,3912.0
2023-10-16 13:30:00,175.64,175.94,175.61,175.9,2405.0,175.2644,175.5637,175.2344,175.5238,2405.0
2023-10-16 13:40:00,175.95,176.34,175.95,176.27,4576.0,175.5737,175.9629,175.5737,175.893,4576.0
2023-10-16 13:50:00,176.2,176.36,176.17,176.24,2739.0,175.8232,175.9828,175.7932,175.8631,2739.0
2023-10-16 14:00:00,176.11,176.18,176.09,176.1,1000.0,175.7333,175.8032,175.7134,175.7234,1000.0
2023-10-16 14:10:00,176.21,176.21,176.03,176.15,2001.0,175.8331,175.8331,175.6535,175.7733,2001.0
2023-10-16 14:20:00,176.14,176.14,175.9,175.99,2370.0,175.7633,175.7633,175.5238,175.6136,2370.0
2023-10-16 14:30:00,176.08,176.16,175.96,176.09,4664.0,175.7034,175.7832,175.5837,175.7134,4664.0
2023-10-16 14:40:00,175.95,176.26,175.93,176.14,2636.0,175.5737,175.883,175.5537,175.7633,2636.0
2023-10-16 14:50:00,176.23,176.54,176.23,176.51,3109.0,175.8531,176.1624,175.8531,176.1325,3109.0
2023-10-16 15:00:00,176.52,176.61,176.42,176.54,2304.0,176.1425,176.2323,176.0427,176.1624,2304.0
2023-10-16 15:10:00,176.55,176.58,176.42,176.52,6853.0,176.1724,176.2023,176.0427,176.1425,6853.0
2023-10-16 15:20:00,176.51,176.75,176.51,176.75,5562.0,176.1325,176.372,176.1325,176.372,5562.0
2023-10-16 15:30:00,176.7,176.72,176.31,176.31,12245.0,176.3221,176.342,175.9329,175.9329,12245.0
2023-10-16 15:40:00,176.33,176.37,176.04,176.21,15139.0,175.9529,175.9928,175.6635,175.8331,15139.0
2023-10-16 15:50:00,176.23,176.64,176.22,176.39,80194.0,175.8531,176.2622,175.8431,176.0127,80194.0
2023-10-17 09:30:00,175.21,176.58,174.74,176.4,18346.0,174.8353,176.2023,174.3663,176.0227,18346.0
2023-10-17 09:40:00,176.49,177.32,176.48,177.25,11876.0,176.1125,176.9408,176.1026,176.8709,11876.0
2023-10-17 09:50:00,177.32,178.1,176.95,177.8,8725.0,176.9408,177.7191,176.5715,177.4197,8725.0
2023-10-17 10:00:00,177.98,178.28,177.37,178.19,7778.0,177.5993,177.8987,176.9907,177.8089,7778.0
2023-10-17 10:10:00,178.21,178.93,178.09,178.89,4993.0,177.8289,178.5473,177.7091,178.5074,4993.0
2023-10-17 10:20:00,178.9,179.14,178.58,178.58,7729.0,178.5174,178.7569,178.1981,178.1981,7729.0
2023-10-17 10:30:00,178.66,178.77,178.35,178.68,4196.0,178.2779,178.3877,177.9686,178.2978,4196.0
2023-10-17 10:40:00,178.75,178.75,178.1,178.24,2719.0,178.3677,178.3677,177.7191,177.8588,2719.0
2023-10-17 10:50:00,178.35,178.35,178.05,178.14,7128.0,177.9686,177.9686,177.6692,177.759,7128.0
2023-10-17 11:00:00,178.21,178.64,178.19,178.5,8661.0,177.8289,178.2579,177.8089,178.1182,8661.0
2023-10-17 11:10:00,178.56,178.99,178.56,178.9,8585.0,178.1781,178.6072,178.1781,178.5174,8585.0
2023-10-17 11:20:00,178.84,179.53,178.77,179.41,8147.0,178.4575,179.146,178.3877,179.0263,8147.0
2023-10-17 11:30:00,179.36,179.67,179.12,179.57,8904.0,178.9764,179.2857,178.7369,179.1859,8904.0
2023-10-17 11:40:00,179.53,179.8,179.43,179.8,10295.0,179.146,179.4155,179.0462,179.4155,10295.0
2023-10-17 11:50:00,179.79,179.85,179.22,179.34,4918.0,179.4055,179.4653,178.8367,178.9564,4918.0
2023-10-17 12:00:00,179.3,179.44,179.14,179.24,5902.0,178.9165,179.0562,178.7569,178.8567,5902.0
2023-10-17 12:10:00,179.28,179.61,179.25,179.5,5192.0,178.8966,179.2259,178.8666,179.1161,5192.0
2023-10-17 12:20:00,179.54,179.93,179.54,179.89,3511.0,179.156,179.5452,179.156,179.5053,3511.0
2023-10-17 12:30:00,179.84,179.84,179.47,179.75,5575.0,179.4554,179.4554,179.0862,179.3656,5575.0
2023-10-17 12:40:00,179.7,179.85,179.18,179.66,10137.0,179.3157,179.4653,178.7968,179.2758,10137.0
2023-10-17 12:50:00,179.7,179.7,179.15,179.18,16649.0,179.3157,179.3157,178.7668,178.7968,16649.0
2023-10-17 13:00:00,179.12,179.28,179.05,179.23,2114.0,178.7369,178.8966,178.6671,178.8467,2114.0
2023-10-17 13:10:00,179.25,179.38,179.24,179.38,1711.0,178.8666,178.9964,178.8567,178.9964,1711.0
2023-10-17 13:20:00,179.38,179.63,179.25,179.62,6600.0,178.9964,179.2458,178.8666,179.2358,6600.0
2023-10-17 13:30:00,179.68,179.9,179.5,179.6,9472.0,179.2957,179.5152,179.1161,179.2159,9472.0
2023-10-17 13:40:00,179.69,179.87,179.56,179.63,6928.0,179.3057,179.4853,179.176,179.2458,6928.0
2023-10-17 13:50:00,179.51,179.67,179.13,179.23,8123.0,179.1261,179.2857,178.7469,178.8467,8123.0
2023-10-17 14:00:00,179.2,179.35,178.89,179.05,3630.0,178.8167,178.9664,178.5074,178.6671,3630.0
2023-10-17 14:10:00,179.17,179.44,179.12,179.13,4075.0,178.7868,179.0562,178.7369,178.7469,4075.0
2023-10-17 14:20:00,179.07,179.07,178.76,178.79,1843.0,178.687,178.687,178.3777,178.4076,1843.0
2023-10-17 14:30:00,178.77,179.2,178.72,179.11,3926.0,178.3877,178.8167,178.3378,178.7269,3926.0
2023-10-17 14:40:00,179.11,179.28,178.91,179.25,13158.0,178.7269,178.8966,178.5274,178.8666,13158.0
2023-10-17 14:50:00,179.25,179.49,179.07,179.33,23592.0,178.8666,179.1061,178.687,178.9465,23592.0
2023-10-17 15:00:00,179.28,179.44,179.19,179.42,9242.0,178.8966,179.0562,178.8068,179.0363,9242.0
2023-10-17 15:10:00,179.45,179.76,179.42,179.58,6632.0,179.0662,179.3755,179.0363,179.1959,6632.0
2023-10-17 15:20:00,179.54,179.8,179.54,179.78,5591.0,179.156,179.4155,179.156,179.3955,5591.0
2023-10-17 15:30:00,179.81,179.84,179.63,179.69,14114.0,179.4254,179.4554,179.2458,179.3057,14114.0
2023-10-17 15:40:00,179.68,179.68,179.49,179.5,18327.0,179.2957,179.2957,179.1061,179.1161,18327.0
2023-10-17 15:50:00,179.49,179.62,179.23,179.44,73893.0,179.1061,179.2358,178.8467,179.0562,73893.0
2023-10-18 09:30:00,177.47,177.49,175.23,175.42,24397.0,177.0904,177.1104,174.8552,175.0448,24397.0
2023-10-18 09:40:00,175.35,175.59,174.01,174.41,13022.0,174.975,175.2145,173.6378,174.037,13022.0
2023-10-18 09:50:00,174.48,174.66,174.29,174.47,7574.0,174.1068,174.2864,173.9172,174.0969,7574.0
2023-10-18 10:00:00,174.48,174.48,173.78,173.81,5024.0,174.1068,174.1068,173.4083,173.4383,5024.0
2023-10-18 10:10:00,173.71,174.36,173.6,174.35,7832.0,173.3385,173.9871,173.2287,173.9771,7832.0
2023-10-18 10:20:00,174.55,174.84,173.78,173.78,6682.0,174.1767,174.4661,173.4083,173.4083,6682.0
2023-10-18 10:30:00,173.69,173.87,172.6,172.6,15461.0,173.3185,173.4981,172.2309,172.2309,15461.0
2023-10-18 10:40:00,172.64,173.08,172.49,172.97,12398.0,172.2708,172.7098,172.1211,172.6001,12398.0
2023-10-18 10:50:00,172.87,173.53,172.72,173.33,9606.0,172.5003,173.1589,172.3506,172.9593,9606.0
2023-10-18 11:00:00,173.25,173.37,172.89,172.89,11019.0,172.8795,172.9992,172.5202,172.5202,11019.0
2023-10-18 11:10:00,172.93,173.4,172.77,173.19,8157.0,172.5601,173.0291,172.4005,172.8196,8157.0
2023-10-18 11:20:00,173.23,173.59,173.12,173.29,6938.0,172.8595,173.2187,172.7497,172.9194,6938.0
2023-10-18 11:30:00,173.26,174.02,173.24,173.89,7263.0,172.8894,173.6478,172.8695,173.5181,7263.0
2023-10-18 11:40:00,173.81,173.97,173.22,173.26,9117.0,173.4383,173.5979,172.8495,172.8894,9117.0
2023-10-18 11:50:00,173.17,173.6,172.88,173.33,3218.0,172.7996,173.2287,172.5103,172.9593,3218.0
2023-10-18 12:00:00,173.41,173.67,173.26,173.67,5212.0,173.0391,173.2986,172.8894,173.2986,5212.0
2023-10-18 12:10:00,173.72,173.76,172.86,172.86,6058.0,173.3485,173.3884,172.4903,172.4903,6058.0
2023-10-18 12:20:00,172.86,173.02,172.73,173.02,2879.0,172.4903,172.65,172.3606,172.65,2879.0
2023-10-18 12:30:00,172.95,173.05,172.63,172.72,9228.0,172.5801,172.6799,172.2608,172.3506,9228.0
2023-10-18 12:40:00,172.94,173.4,172.87,173.18,11716.0,172.5701,173.0291,172.5003,172.8096,11716.0
2023-10-18 12:50:00,173.22,173.22,172.97,172.98,9550.0,172.8495,172.8495,172.6001,172.61,9550.0
2023-10-18 13:00:00,172.97,173.69,172.8,173.64,4749.0,172.6001,173.3185,172.4304,173.2686,4749.0
2023-10-18 13:10:00,173.61,173.86,173.46,173.46,2698.0,173.2387,173.4882,173.089,173.089,2698.0
2023-10-18 13:20:00,173.43,173.43,173.11,173.25,4637.0,173.0591,173.0591,172.7398,172.8795,4637.0
2023-10-18 13:30:00,173.15,173.17,172.73,172.78,4994.0,172.7797,172.7996,172.3606,172.4105,4994.0
2023-10-18 13:40:00,172.71,173.13,172.66,172.68,20313.0,172.3406,172.7597,172.2907,172.3107,20313.0
2023-10-18 13:50:00,172.69,173.26,172.69,173.26,5312.0,172.3207,172.8894,172.3207,172.8894,5312.0
2023-10-18 14:00:00,173.22,173.5,173.08,173.4,5998.0,172.8495,173.1289,172.7098,173.0291,5998.0
2023-10-18 14:10:00,173.38,173.38,172.98,172.99,1645.0,173.0092,173.0092,172.61,172.62,1645.0
2023-10-18 14:20:00,172.92,173.09,172.69,172.91,9165.0,172.5502,172.7198,172.3207,172.5402,9165.0
2023-10-18 14:30:00,172.98,173.22,172.53,172.53,9431.0,172.61,172.8495,172.161,172.161,9431.0
2023-10-18 14:40:00,172.5,172.6,172.41,172.53,9075.0,172.1311,172.2309,172.0413,172.161,9075.0
2023-10-18 14:50:00,172.48,172.7,172.34,172.56,10083.0,172.1111,172.3306,171.9714,172.1909,10083.0
2023-10-18 15:00:00,172.5,172.54,171.98,172.0,9422.0,172.1311,172.171,171.6122,171.6321,9422.0
2023-10-18 15:10:00,172.03,172.35,171.94,172.17,16259.0,171.6621,171.9814,171.5723,171.8018,16259.0
2023-10-18 15:20:00,172.23,172.5,172.2,172.24,11504.0,171.8616,172.1311,171.8317,171.8716,11504.0
2023-10-18 15:30:00,172.33,172.55,172.15,172.36,12191.0,171.9614,172.181,171.7818,171.9914,12191.0
2023-10-18 15:40:00,172.33,172.36,171.74,171.99,23437.0,171.9614,171.9914,171.3727,171.6222,23437.0
2023-10-18 15:50:00,172.0,172.32,172.0,172.07,61877.0,171.6321,171.9515,171.6321,171.702,61877.0
2023-10-19 09:30:00,171.47,171.49,170.12,170.16,21191.0,171.1033,171.1232,169.7562,169.7961,21191.0
2023-10-19 09:40:00,170.39,171.24,170.33,171.24,6059.0,170.0256,170.8738,169.9657,170.8738,6059.0
2023-10-19 09:50:00,171.16,172.29,170.91,172.25,7550.0,170.7939,171.9215,170.5445,171.8816,7550.0
2023-10-19 10:00:00,172.26,172.38,171.56,171.91,9454.0,171.8916,172.0113,171.1931,171.5423,9454.0
2023-10-19 10:10:00,171.95,173.0,171.81,172.1,13883.0,171.5822,172.63,171.4425,171.7319,13883.0
2023-10-19 10:20:00,171.95,172.3,171.68,171.68,4226.0,171.5822,171.9315,171.3128,171.3128,4226.0
2023-10-19 10:30:00,171.55,172.1,171.53,171.83,5997.0,171.1831,171.7319,171.1631,171.4625,5997.0
2023-10-19 10:40:00,171.75,171.76,171.2,171.2,3540.0,171.3827,171.3926,170.8338,170.8338,3540.0
2023-10-19 10:50:00,171.09,171.4,170.92,171.0,10552.0,170.7241,171.0334,170.5544,170.6343,10552.0
2023-10-19 11:00:00,170.97,171.3,170.95,171.04,32297.0,170.6043,170.9336,170.5844,170.6742,32297.0
2023-10-19 11:10:00,171.0,171.06,170.72,170.8,6640.0,170.6343,170.6941,170.3549,170.4347,6640.0
2023-10-19 11:20:00,170.72,171.04,170.54,170.85,25043.0,170.3549,170.6742,170.1753,170.4846,25043.0
2023-10-19 11:30:00,170.93,171.13,170.63,170.89,14438.0,170.5644,170.764,170.2651,170.5245,14438.0
2023-10-19 11:40:00,171.03,171.3,170.69,171.14,46371.0,170.6642,170.9336,170.3249,170.774,46371.0
2023-10-19 11:50:00,171.18,171.2,170.84,171.16,35556.0,170.8139,170.8338,170.4746,170.7939,35556.0
2023-10-19 12:00:00,171.21,172.46,170.8,171.89,35760.0,170.8438,172.0912,170.4347,171.5224,35760.0
2023-10-19 12:10:00,171.87,172.3,171.74,172.3,9691.0,171.5024,171.9315,171.3727,171.9315,9691.0
2023-10-19 12:20:00,172.33,173.17,171.38,171.38,11866.0,171.9614,172.7996,171.0135,171.0135,11866.0
2023-10-19 12:30:00,171.49,171.5,170.47,170.75,28591.0,171.1232,171.1332,170.1054,170.3848,28591.0
2023-10-19 12:40:00,170.75,171.38,170.68,171.35,15586.0,170.3848,171.0135,170.315,170.9835,15586.0
2023-10-19 12:50:00,171.35,172.0,171.2,172.0,7837.0,170.9835,171.6321,170.8338,171.6321,7837.0
2023-10-19 13:00:00,172.0,172.38,171.89,172.15,11781.0,171.6321,172.0113,171.5224,171.7818,11781.0
2023-10-19 13:10:00,172.12,172.26,171.81,172.0,6467.0,171.7519,171.8916,171.4425,171.6321,6467.0
2023-10-19 13:20:00,172.14,172.31,171.94,172.04,12247.0,171.7718,171.9415,171.5723,171.6721,12247.0
2023-10-19 13:30:00,172.24,172.41,171.38,171.41,6516.0,171.8716,172.0413,171.0135,171.0434,6516.0
2023-10-19 13:40:00,171.35,171.68,171.18,171.25,11314.0,170.9835,171.3128,170.8139,170.8837,11314.0
2023-10-19 13:50:00,171.16,171.45,170.97,171.45,8542.0,170.7939,171.0833,170.6043,171.0833,8542.0
2023-10-19 14:00:00,171.43,171.43,170.95,171.01,3523.0,171.0634,171.0634,170.5844,170.6443,3523.0
2023-10-19 14:10:00,170.94,171.24,170.94,171.12,5230.0,170.5744,170.8738,170.5744,170.754,5230.0
2023-10-19 14:20:00,171.02,171.18,170.71,170.8,5898.0,170.6542,170.8139,170.3449,170.4347,5898.0
2023-10-19 14:30:00,170.85,170.85,169.92,170.04,34406.0,170.4846,170.4846,169.5566,169.6763,34406.0
2023-10-19 14:40:00,170.0,170.25,169.89,170.25,21634.0,169.6364,169.8859,169.5266,169.8859,21634.0
2023-10-19 14:50:00,170.27,170.5,170.03,170.25,11345.0,169.9058,170.1353,169.6663,169.8859,11345.0
2023-10-19 15:00:00,170.17,170.21,169.91,169.91,27161.0,169.8061,169.846,169.5466,169.5466,27161.0
2023-10-19 15:10:00,169.89,169.96,169.59,169.75,29329.0,169.5266,169.5965,169.2273,169.3869,29329.0
2023-10-19 15:20:00,169.79,169.79,169.44,169.53,36020.0,169.4269,169.4269,169.0776,169.1674,36020.0
2023-10-19 15:30:00,169.56,169.9,169.33,169.33,32233.0,169.1974,169.5366,168.9678,168.9678,32233.0
2023-10-19 15:40:00,169.32,169.43,168.61,169.43,70557.0,168.9579,169.0676,168.2494,169.0676,70557.0
2023-10-19 15:50:00,169.43,169.43,168.69,168.74,192933.0,169.0676,169.0676,168.3292,168.3791,192933.0
2023-10-20 09:30:00,169.33,169.97,166.87,167.31,82697.0,168.9678,169.6065,166.5131,166.9522,82697.0
2023-10-20 09:40:00,167.28,167.81,166.26,167.12,47723.0,166.9222,167.4511,165.9044,166.7626,47723.0
2023-10-20 09:50:00,167.14,167.69,166.62,167.24,22316.0,166.7825,167.3314,166.2636,166.8823,22316.0
2023-10-20 10:00:00,167.12,167.63,166.79,167.37,14249.0,166.7626,167.2715,166.4333,167.012,14249.0
2023-10-20 10:10:00,167.35,167.35,166.69,166.87,16233.0,166.9921,166.9921,166.3335,166.5131,16233.0
2023-10-20 10:20:00,166.87,167.07,166.18,166.31,31045.0,166.5131,166.7127,165.8246,165.9543,31045.0
2023-10-20 10:30:00,166.25,166.75,165.8,165.8,14539.0,165.8944,166.3934,165.4454,165.4454,14539.0
2023-10-20 10:40:00,165.84,166.06,165.7,165.81,14984.0,165.4853,165.7048,165.3456,165.4554,14984.0
2023-10-20 10:50:00,165.77,165.82,165.31,165.46,14136.0,165.4155,165.4654,164.9564,165.1061,14136.0
2023-10-20 11:00:00,165.33,165.75,165.33,165.43,14631.0,164.9764,165.3955,164.9764,165.0762,14631.0
2023-10-20 11:10:00,165.41,165.48,164.29,164.61,28227.0,165.0562,165.1261,163.9386,164.2579,28227.0
2023-10-20 11:20:00,164.71,164.89,164.37,164.52,40608.0,164.3577,164.5373,164.0185,164.1681,40608.0
2023-10-20 11:30:00,164.52,164.7,164.19,164.61,59490.0,164.1681,164.3477,163.8388,164.2579,59490.0
2023-10-20 11:40:00,164.63,165.08,164.59,164.92,31048.0,164.2779,164.7269,164.238,164.5673,31048.0
2023-10-20 11:50:00,164.95,165.26,164.8,165.03,26025.0,164.5972,164.9066,164.4475,164.677,26025.0
2023-10-20 12:00:00,165.05,165.55,164.86,165.28,17096.0,164.697,165.1959,164.5074,164.9265,17096.0
2023-10-20 12:10:00,165.24,166.0,165.14,165.94,11169.0,164.8866,165.645,164.7868,165.5851,11169.0
2023-10-20 12:20:00,165.99,166.06,165.7,165.89,13246.0,165.635,165.7048,165.3456,165.5352,13246.0
2023-10-20 12:30:00,165.82,165.83,165.51,165.59,11076.0,165.4654,165.4753,165.156,165.2358,11076.0
2023-10-20 12:40:00,165.57,165.7,165.4,165.62,14461.0,165.2159,165.3456,165.0463,165.2658,14461.0
2023-10-20 12:50:00,165.56,166.24,165.49,166.15,29860.0,165.2059,165.8845,165.1361,165.7946,29860.0
2023-10-20 13:00:00,166.12,166.12,165.53,165.59,16840.0,165.7647,165.7647,165.176,165.2358,16840.0
2023-10-20 13:10:00,165.6,166.34,165.51,166.3,26997.0,165.2458,165.9842,165.156,165.9443,26997.0
2023-10-20 13:20:00,166.25,166.37,165.93,165.97,21745.0,165.8944,166.0142,165.5751,165.615,21745.0
2023-10-20 13:30:00,166.07,166.09,165.74,165.74,18453.0,165.7148,165.7348,165.3855,165.3855,18453.0
2023-10-20 13:40:00,165.69,166.0,165.57,165.67,18851.0,165.3356,165.645,165.2159,165.3157,18851.0
2023-10-20 13:50:00,165.69,165.75,165.39,165.55,17653.0,165.3356,165.3955,165.0363,165.1959,17653.0
2023-10-20 14:00:00,165.64,165.72,165.39,165.64,15252.0,165.2857,165.3656,165.0363,165.2857,15252.0
2023-10-20 14:10:00,165.68,165.68,164.82,164.94,19704.0,165.3257,165.3257,164.4675,164.5872,19704.0
2023-10-20 14:20:00,164.99,164.99,164.56,164.83,9528.0,164.6371,164.6371,164.208,164.4775,9528.0
2023-10-20 14:30:00,164.75,165.35,164.61,165.02,6714.0,164.3976,164.9964,164.2579,164.6671,6714.0
2023-10-20 14:40:00,165.02,165.07,164.61,164.8,13562.0,164.6671,164.717,164.2579,164.4475,13562.0
2023-10-20 14:50:00,164.79,164.98,164.66,164.76,13264.0,164.4376,164.6272,164.3078,164.4076,13264.0
2023-10-20 15:00:00,164.8,164.99,164.46,164.5,16374.0,164.4475,164.6371,164.1083,164.1482,16374.0
2023-10-20 15:10:00,164.5,164.58,164.2,164.35,21608.0,164.1482,164.228,163.8488,163.9985,21608.0
2023-10-20 15:20:00,164.39,164.39,163.89,164.32,23656.0,164.0384,164.0384,163.5395,163.9686,23656.0
2023-10-20 15:30:00,164.39,165.0,164.38,164.98,36059.0,164.0384,164.6471,164.0284,164.6272,36059.0
2023-10-20 15:40:00,164.95,164.95,164.59,164.68,53448.0,164.5972,164.5972,164.238,164.3278,53448.0
2023-10-20 15:50:00,164.67,164.76,164.13,164.69,178705.0,164.3178,164.4076,163.779,164.3378,178705.0
2023-10-23 09:30:00,164.21,164.84,162.97,163.82,31850.0,163.8588,164.4874,162.6214,163.4696,31850.0
2023-10-23 09:40:00,163.81,164.96,163.53,164.89,34589.0,163.4597,164.6072,163.1803,164.5373,34589.0
2023-10-23 09:50:00,164.89,164.96,163.87,164.41,76342.0,164.5373,164.6072,163.5195,164.0584,76342.0
2023-10-23 10:00:00,164.4,164.5,163.99,164.34,50318.0,164.0484,164.1482,163.6393,163.9885,50318.0
2023-10-23 10:10:00,164.36,165.06,164.31,165.06,37635.0,164.0085,164.707,163.9586,164.707,37635.0
2023-10-23 10:20:00,165.05,165.11,164.79,164.82,17800.0,164.697,164.7569,164.4376,164.4675,17800.0
2023-10-23 10:30:00,164.84,164.85,164.11,164.68,61215.0,164.4874,164.4974,163.759,164.3278,61215.0
2023-10-23 10:40:00,164.78,165.24,164.78,165.05,6417.0,164.4276,164.8866,164.4276,164.697,6417.0
2023-10-23 10:50:00,165.04,165.14,164.84,165.03,9238.0,164.687,164.7868,164.4874,164.677,9238.0
2023-10-23 11:00:00,165.04,165.32,164.94,165.15,11772.0,164.687,164.9664,164.5872,164.7968,11772.0
2023-10-23 11:10:00,165.28,165.8,165.28,165.8,8271.0,164.9265,165.4454,164.9265,165.4454,8271.0
2023-10-23 11:20:00,165.78,166.44,165.78,166.43,13888.0,165.4254,166.084,165.4254,166.074,13888.0
2023-10-23 11:30:00,166.35,166.59,166.06,166.09,9277.0,165.9942,166.2337,165.7048,165.7348,9277.0
2023-10-23 11:40:00,166.06,166.08,165.62,165.64,9544.0,165.7048,165.7248,165.2658,165.2857,9544.0
2023-10-23 11:50:00,165.65,166.03,165.6,165.75,8945.0,165.2957,165.6749,165.2458,165.3955,8945.0
2023-10-23 12:00:00,165.76,165.77,165.24,165.41,7882.0,165.4055,165.4155,164.8866,165.0562,7882.0
2023-10-23 12:10:00,165.52,165.52,164.88,165.02,14460.0,165.166,165.166,164.5274,164.6671,14460.0
2023-10-23 12:20:00,165.02,165.38,164.98,165.38,12872.0,164.6671,165.0263,164.6272,165.0263,12872.0
2023-10-23 12:30:00,165.44,165.63,165.31,165.48,12500.0,165.0862,165.2758,164.9564,165.1261,12500.0
2023-10-23 12:40:00,165.45,165.71,165.45,165.64,7106.0,165.0961,165.3556,165.0961,165.2857,7106.0
2023-10-23 12:50:00,165.61,166.3,165.61,166.3,6057.0,165.2558,165.9443,165.2558,165.9443,6057.0
2023-10-23 13:00:00,166.39,166.46,166.1,166.35,6716.0,166.0341,166.104,165.7448,165.9942,6716.0
2023-10-23 13:10:00,166.24,166.24,165.71,165.86,13216.0,165.8845,165.8845,165.3556,165.5053,13216.0
2023-10-23 13:20:00,165.73,166.12,165.72,165.9,4725.0,165.3755,165.7647,165.3656,165.5452,4725.0
2023-10-23 13:30:00,165.74,165.95,165.58,165.87,3695.0,165.3855,165.5951,165.2259,165.5152,3695.0
2023-10-23 13:40:00,165.88,166.16,165.71,166.14,13503.0,165.5252,165.8046,165.3556,165.7847,13503.0
2023-10-23 13:50:00,166.12,166.12,165.63,165.65,7480.0,165.7647,165.7647,165.2758,165.2957,7480.0
2023-10-23 14:00:00,165.77,165.96,165.56,165.91,6405.0,165.4155,165.6051,165.2059,165.5552,6405.0
2023-10-23 14:10:00,165.91,166.16,165.91,166.12,14402.0,165.5552,165.8046,165.5552,165.7647,14402.0
2023-10-23 14:20:00,166.11,166.3,165.96,166.18,28972.0,165.7547,165.9443,165.6051,165.8246,28972.0
2023-10-23 14:30:00,166.29,166.47,166.18,166.4,8656.0,165.9343,166.114,165.8246,166.0441,8656.0
2023-10-23 14:40:00,166.45,166.76,166.38,166.46,10171.0,166.094,166.4033,166.0242,166.104,10171.0
2023-10-23 14:50:00,166.46,166.65,166.46,166.54,7487.0,166.104,166.2936,166.104,166.1838,7487.0
2023-10-23 15:00:00,166.59,166.8,166.46,166.52,8104.0,166.2337,166.4433,166.104,166.1639,8104.0
2023-10-23 15:10:00,166.46,166.5,166.06,166.21,19210.0,166.104,166.1439,165.7048,165.8545,19210.0
2023-10-23 15:20:00,166.21,166.24,165.62,165.65,7294.0,165.8545,165.8845,165.2658,165.2957,7294.0
2023-10-23 15:30:00,165.6,165.95,165.58,165.84,18266.0,165.2458,165.5951,165.2259,165.4853,18266.0
2023-10-23 15:40:00,165.84,166.06,165.82,165.98,19562.0,165.4853,165.7048,165.4654,165.625,19562.0
2023-10-23 15:50:00,165.93,166.0,165.24,165.47,66064.0,165.5751,165.645,164.8866,165.1161,66064.0
2023-10-24 09:30:00,169.75,174.14,168.18,170.54,103969.0,169.3869,173.7676,167.8203,170.1753,103969.0
2023-10-24 09:40:00,170.67,172.4,170.67,171.59,58493.0,170.305,172.0313,170.305,171.223,58493.0
2023-10-24 09:50:00,171.67,171.67,170.25,170.76,21209.0,171.3028,171.3028,169.8859,170.3948,21209.0
2023-10-24 10:00:00,170.57,170.59,169.5,170.56,14869.0,170.2052,170.2252,169.1375,170.1952,14869.0
2023-10-24 10:10:00,170.59,170.75,170.08,170.17,29195.0,170.2252,170.3848,169.7162,169.8061,29195.0
2023-10-24 10:20:00,170.25,171.32,170.01,171.26,13328.0,169.8859,170.9536,169.6464,170.8937,13328.0
2023-10-24 10:30:00,171.31,171.31,170.36,170.64,13805.0,170.9436,170.9436,169.9956,170.275,13805.0
2023-10-24 10:40:00,170.61,170.91,170.54,170.78,15486.0,170.2451,170.5445,170.1753,170.4147,15486.0
2023-10-24 10:50:00,170.79,170.8,170.38,170.69,18147.0,170.4247,170.4347,170.0156,170.3249,18147.0
2023-10-24 11:00:00,170.59,170.76,170.3,170.39,23297.0,170.2252,170.3948,169.9358,170.0256,23297.0
2023-10-24 11:10:00,170.27,170.46,169.87,169.9,23068.0,169.9058,170.0954,169.5067,169.5366,23068.0
2023-10-24 11:20:00,169.94,170.0,168.8,168.83,10518.0,169.5765,169.6364,168.439,168.4689,10518.0
2023-10-24 11:30:00,168.84,169.41,168.7,168.76,19413.0,168.4789,169.0477,168.3392,168.3991,19413.0
2023-10-24 11:40:00,168.65,168.77,168.42,168.63,4348.0,168.2893,168.409,168.0598,168.2693,4348.0
2023-10-24 11:50:00,168.58,168.77,168.05,168.77,11460.0,168.2195,168.409,167.6906,168.409,11460.0
2023-10-24 12:00:00,168.77,168.92,168.3,168.83,12373.0,168.409,168.5587,167.94,168.4689,12373.0
2023-10-24 12:10:00,168.81,168.82,168.4,168.48,4756.0,168.449,168.4589,168.0398,168.1197,4756.0
2023-10-24 12:20:00,168.36,168.4,167.78,167.91,8087.0,167.9999,168.0398,167.4212,167.5509,8087.0
2023-10-24 12:30:00,167.95,167.95,167.6,167.86,10087.0,167.5908,167.5908,167.2415,167.501,10087.0
2023-10-24 12:40:00,167.76,167.93,167.76,167.88,11637.0,167.4012,167.5708,167.4012,167.5209,11637.0
2023-10-24 12:50:00,167.86,167.92,167.59,167.76,5621.0,167.501,167.5609,167.2316,167.4012,5621.0
2023-10-24 13:00:00,167.73,167.9,167.62,167.65,4098.0,167.3713,167.5409,167.2615,167.2914,4098.0
2023-10-24 13:10:00,167.68,167.68,167.5,167.52,3843.0,167.3214,167.3214,167.1418,167.1617,3843.0
2023-10-24 13:20:00,167.58,167.65,167.36,167.44,5053.0,167.2216,167.2914,167.0021,167.0819,5053.0
2023-10-24 13:30:00,167.44,167.9,167.42,167.45,18861.0,167.0819,167.5409,167.0619,167.0919,18861.0
2023-10-24 13:40:00,167.54,167.9,167.48,167.61,5908.0,167.1817,167.5409,167.1218,167.2515,5908.0
2023-10-24 13:50:00,167.67,167.69,167.41,167.58,13196.0,167.3114,167.3314,167.052,167.2216,13196.0
2023-10-24 14:00:00,167.57,168.01,167.55,167.83,17312.0,167.2116,167.6507,167.1917,167.4711,17312.0
2023-10-24 14:10:00,167.81,167.85,167.68,167.79,7875.0,167.4511,167.491,167.3214,167.4311,7875.0
2023-10-24 14:20:00,167.77,167.9,167.66,167.83,7951.0,167.4112,167.5409,167.3014,167.4711,7951.0
2023-10-24 14:30:00,167.84,167.94,167.64,167.66,10239.0,167.481,167.5808,167.2815,167.3014,10239.0
2023-10-24 14:40:00,167.61,167.89,167.59,167.84,10792.0,167.2515,167.5309,167.2316,167.481,10792.0
2023-10-24 14:50:00,167.8,167.94,167.73,167.86,8442.0,167.4411,167.5808,167.3713,167.501,8442.0
2023-10-24 15:00:00,167.9,167.92,167.48,167.59,7604.0,167.5409,167.5609,167.1218,167.2316,7604.0
2023-10-24 15:10:00,167.55,167.9,167.52,167.88,13768.0,167.1917,167.5409,167.1617,167.5209,13768.0
2023-10-24 15:20:00,167.88,167.92,167.53,167.62,11404.0,167.5209,167.5609,167.1717,167.2615,11404.0
2023-10-24 15:30:00,167.64,167.67,167.4,167.54,18129.0,167.2815,167.3114,167.042,167.1817,18129.0
2023-10-24 15:40:00,167.54,167.78,167.53,167.53,26054.0,167.1817,167.4212,167.1717,167.1717,26054.0
2023-10-24 15:50:00,167.47,167.65,167.24,167.25,75062.0,167.1118,167.2914,166.8823,166.8923,75062.0
2023-10-25 09:30:00,167.91,169.04,167.84,168.9,13885.0,167.5509,168.6785,167.481,168.5388,13885.0
2023-10-25 09:40:00,168.69,168.98,167.62,168.36,15856.0,168.3292,168.6186,167.2615,167.9999,15856.0
2023-10-25 09:50:00,168.61,169.52,168.59,169.52,9662.0,168.2494,169.1574,168.2294,169.1574,9662.0
2023-10-25 10:00:00,169.49,169.49,168.52,168.56,15598.0,169.1275,169.1275,168.1596,168.1995,15598.0
2023-10-25 10:10:00,168.56,168.62,168.02,168.38,8032.0,168.1995,168.2594,167.6606,168.0199,8032.0
2023-10-25 10:20:00,168.38,168.64,167.88,167.95,8171.0,168.0199,168.2793,167.5209,167.5908,8171.0
2023-10-25 10:30:00,167.87,169.24,167.87,169.15,20267.0,167.511,168.878,167.511,168.7882,20267.0
2023-10-25 10:40:00,169.15,169.26,168.75,169.17,7114.0,168.7882,168.898,168.3891,168.8082,7114.0
2023-10-25 10:50:00,169.07,169.47,168.82,169.38,12158.0,168.7084,169.1075,168.4589,169.0177,12158.0
2023-10-25 11:00:00,169.5,169.72,169.36,169.66,7980.0,169.1375,169.357,168.9978,169.2971,7980.0
2023-10-25 11:10:00,169.75,170.4,169.7,170.22,44736.0,169.3869,170.0356,169.3371,169.8559,44736.0
2023-10-25 11:20:00,170.25,170.6,169.81,170.56,18504.0,169.8859,170.2351,169.4468,170.1952,18504.0
2023-10-25 11:30:00,170.55,170.65,169.76,170.14,16208.0,170.1852,170.285,169.3969,169.7761,16208.0
2023-10-25 11:40:00,170.1,170.35,169.49,169.62,9154.0,169.7362,169.9857,169.1275,169.2572,9154.0
2023-10-25 11:50:00,169.64,169.83,169.56,169.75,9646.0,169.2772,169.4668,169.1974,169.3869,9646.0
2023-10-25 12:00:00,169.7,169.73,169.2,169.27,10889.0,169.3371,169.367,168.8381,168.908,10889.0
2023-10-25 12:10:00,169.16,169.16,168.85,169.09,5157.0,168.7982,168.7982,168.4889,168.7284,5157.0
2023-10-25 12:20:00,169.18,169.32,169.09,169.22,6560.0,168.8182,168.9579,168.7284,168.8581,6560.0
2023-10-25 12:30:00,169.21,169.51,169.1,169.19,5267.0,168.8481,169.1475,168.7383,168.8281,5267.0
2023-10-25 12:40:00,169.2,169.24,168.96,169.04,5541.0,168.8381,168.878,168.5986,168.6785,5541.0
2023-10-25 12:50:00,168.94,169.52,168.89,169.47,14646.0,168.5787,169.1574,168.5288,169.1075,14646.0
2023-10-25 13:00:00,169.46,169.61,168.93,169.09,25875.0,169.0976,169.2472,168.5687,168.7284,25875.0
2023-10-25 13:10:00,169.08,169.18,168.78,169.13,9440.0,168.7184,168.8182,168.419,168.7683,9440.0
2023-10-25 13:20:00,169.06,169.4,169.03,169.31,12917.0,168.6984,169.0377,168.6685,168.9479,12917.0
2023-10-25 13:30:00,169.24,169.31,169.14,169.17,14242.0,168.878,168.9479,168.7783,168.8082,14242.0
2023-10-25 13:40:00,169.22,169.22,168.17,168.18,12703.0,168.8581,168.8581,167.8103,167.8203,12703.0
2023-10-25 13:50:00,168.14,168.47,167.94,168.47,4436.0,167.7804,168.1097,167.5808,168.1097,4436.0
2023-10-25 14:00:00,168.47,168.67,168.4,168.54,8621.0,168.1097,168.3093,168.0398,168.1795,8621.0
2023-10-25 14:10:00,168.53,168.67,168.38,168.67,4672.0,168.1696,168.3093,168.0199,168.3093,4672.0
2023-10-25 14:20:00,168.66,168.84,168.56,168.58,4774.0,168.2993,168.4789,168.1995,168.2195,4774.0
2023-10-25 14:30:00,168.75,168.88,168.58,168.59,5836.0,168.3891,168.5188,168.2195,168.2294,5836.0
2023-10-25 14:40:00,168.52,168.57,168.4,168.43,5967.0,168.1596,168.2095,168.0398,168.0698,5967.0
2023-10-25 14:50:00,168.4,168.59,168.4,168.44,5237.0,168.0398,168.2294,168.0398,168.0798,5237.0
2023-10-25 15:00:00,168.41,168.47,168.21,168.34,7804.0,168.0498,168.1097,167.8502,167.98,7804.0
2023-10-25 15:10:00,168.34,168.48,168.19,168.42,11782.0,167.98,168.1197,167.8303,168.0598,11782.0
2023-10-25 15:20:00,168.43,168.62,168.43,168.56,6999.0,168.0698,168.2594,168.0698,168.1995,6999.0
2023-10-25 15:30:00,168.62,168.84,168.59,168.76,17853.0,168.2594,168.4789,168.2294,168.3991,17853.0
2023-10-25 15:40:00,168.76,168.81,168.41,168.73,35315.0,168.3991,168.449,168.0498,168.3691,35315.0
2023-10-25 15:50:00,168.7,168.79,168.16,168.3,101287.0,168.3392,168.429,167.8003,167.94,101287.0
2023-10-26 09:30:00,168.9,169.47,168.2,168.47,14810.0,168.5388,169.1075,167.8403,168.1097,14810.0
2023-10-26 09:40:00,168.44,168.44,167.15,168.31,9524.0,168.0798,168.0798,166.7925,167.95,9524.0
2023-10-26 09:50:00,168.5,169.7,168.47,168.97,8979.0,168.1396,169.3371,168.1097,168.6086,8979.0
2023-10-26 10:00:00,168.6,168.6,167.58,167.7,10587.0,168.2394,168.2394,167.2216,167.3413,10587.0
2023-10-26 10:10:00,167.91,168.27,167.64,168.18,6633.0,167.5509,167.9101,167.2815,167.8203,6633.0
2023-10-26 10:20:00,168.12,168.62,167.69,168.54,9519.0,167.7604,168.2594,167.3314,168.1795,9519.0
2023-10-26 10:30:00,168.53,168.54,167.49,167.71,7669.0,168.1696,168.1795,167.1318,167.3513,7669.0
2023-10-26 10:40:00,167.79,168.6,167.73,168.6,10089.0,167.4311,168.2394,167.3713,168.2394,10089.0
2023-10-26 10:50:00,168.85,169.19,168.78,168.95,5198.0,168.4889,168.8281,168.419,168.5887,5198.0
2023-10-26 11:00:00,169.13,169.27,168.86,168.99,10860.0,168.7683,168.908,168.4989,168.6286,10860.0
2023-10-26 11:10:00,169.1,169.21,168.72,169.19,7902.0,168.7383,168.8481,168.3592,168.8281,7902.0
2023-10-26 11:20:00,169.19,169.35,168.71,168.89,10772.0,168.8281,168.9878,168.3492,168.5288,10772.0
2023-10-26 11:30:00,168.96,169.19,168.31,168.32,7498.0,168.5986,168.8281,167.95,167.96,7498.0
2023-10-26 11:40:00,168.19,168.19,167.65,167.66,4465.0,167.8303,167.8303,167.2914,167.3014,4465.0
2023-10-26 11:50:00,167.69,167.77,167.37,167.49,4969.0,167.3314,167.4112,167.012,167.1318,4969.0
2023-10-26 12:00:00,167.31,167.49,167.04,167.24,8135.0,166.9522,167.1318,166.6827,166.8823,8135.0
2023-10-26 12:10:00,167.24,167.32,166.38,166.38,17822.0,166.8823,166.9621,166.0242,166.0242,17822.0
2023-10-26 12:20:00,166.38,166.91,166.38,166.91,6017.0,166.0242,166.553,166.0242,166.553,6017.0
2023-10-26 12:30:00,167.09,167.34,166.86,166.91,8798.0,166.7326,166.9821,166.5031,166.553,8798.0
2023-10-26 12:40:00,166.84,167.1,166.84,167.01,5498.0,166.4832,166.7426,166.4832,166.6528,5498.0
2023-10-26 12:50:00,167.06,167.27,166.99,167.02,5023.0,166.7027,166.9123,166.6329,166.6628,5023.0
2023-10-26 13:00:00,166.86,167.35,166.86,167.09,4864.0,166.5031,166.9921,166.5031,166.7326,4864.0
2023-10-26 13:10:00,166.98,167.34,166.98,167.25,3622.0,166.6229,166.9821,166.6229,166.8923,3622.0
2023-10-26 13:20:00,167.17,167.23,166.81,167.03,4238.0,166.8125,166.8723,166.4532,166.6728,4238.0
2023-10-26 13:30:00,166.97,167.17,166.83,167.02,4077.0,166.6129,166.8125,166.4732,166.6628,4077.0
2023-10-26 13:40:00,166.99,167.43,166.91,167.23,4862.0,166.6329,167.0719,166.553,166.8723,4862.0
2023-10-26 13:50:00,167.33,168.01,167.14,167.89,21939.0,166.9721,167.6507,166.7825,167.5309,21939.0
2023-10-26 14:00:00,167.91,168.23,167.85,168.01,3505.0,167.5509,167.8702,167.491,167.6507,3505.0
2023-10-26 14:10:00,168.19,168.47,168.19,168.22,3672.0,167.8303,168.1097,167.8303,167.8602,3672.0
2023-10-26 14:20:00,168.06,168.06,167.51,167.99,5591.0,167.7006,167.7006,167.1517,167.6307,5591.0
2023-10-26 14:30:00,167.97,168.27,167.79,167.91,11527.0,167.6108,167.9101,167.4311,167.5509,11527.0
2023-10-26 14:40:00,167.89,168.44,167.77,168.21,7475.0,167.5309,168.0798,167.4112,167.8502,7475.0
2023-10-26 14:50:00,168.25,168.64,168.17,168.51,5893.0,167.8902,168.2793,167.8103,168.1496,5893.0
2023-10-26 15:00:00,168.65,168.83,168.56,168.81,8668.0,168.2893,168.4689,168.1995,168.449,8668.0
2023-10-26 15:10:00,168.82,168.82,168.3,168.34,11194.0,168.4589,168.4589,167.94,167.98,11194.0
2023-10-26 15:20:00,168.34,168.56,168.15,168.21,11082.0,167.98,168.1995,167.7904,167.8502,11082.0
2023-10-26 15:30:00,168.18,168.28,167.82,167.88,18225.0,167.8203,167.9201,167.4611,167.5209,18225.0
2023-10-26 15:40:00,167.82,167.82,167.42,167.59,35539.0,167.4611,167.4611,167.0619,167.2316,35539.0
2023-10-26 15:50:00,167.56,167.75,167.14,167.28,102894.0,167.2016,167.3912,166.7825,166.9222,102894.0
2023-10-27 09:30:00,167.37,167.43,166.89,166.89,11881.0,167.012,167.0719,166.5331,166.5331,11881.0
2023-10-27 09:40:00,166.17,166.6,165.32,165.47,13565.0,165.8146,166.2437,164.9664,165.1161,13565.0
2023-10-27 09:50:00,165.46,165.85,165.42,165.71,12225.0,165.1061,165.4953,165.0662,165.3556,12225.0
2023-10-27 10:00:00,165.74,166.0,165.3,165.56,11873.0,165.3855,165.645,164.9465,165.2059,11873.0
2023-10-27 10:10:00,165.59,166.32,165.59,166.13,10042.0,165.2358,165.9643,165.2358,165.7747,10042.0
2023-10-27 10:20:00,166.15,166.5,165.94,166.02,11126.0,165.7946,166.1439,165.5851,165.6649,11126.0
2023-10-27 10:30:00,165.96,166.1,165.23,165.24,13885.0,165.6051,165.7448,164.8766,164.8866,13885.0
2023-10-27 10:40:00,165.29,165.45,164.89,164.96,13996.0,164.9365,165.0961,164.5373,164.6072,13996.0
2023-10-27 10:50:00,164.96,165.25,164.9,165.18,15384.0,164.6072,164.8966,164.5473,164.8267,15384.0
2023-10-27 11:00:00,165.09,165.3,164.93,165.07,11356.0,164.7369,164.9465,164.5773,164.717,11356.0
2023-10-27 11:10:00,165.05,166.02,165.05,165.94,15958.0,164.697,165.6649,164.697,165.5851,15958.0
2023-10-27 11:20:00,165.77,166.07,165.67,165.87,5582.0,165.4155,165.7148,165.3157,165.5152,5582.0
2023-10-27 11:30:00,165.74,165.8,165.52,165.53,12344.0,165.3855,165.4454,165.166,165.176,12344.0
2023-10-27 11:40:00,165.66,165.66,165.23,165.45,21195.0,165.3057,165.3057,164.8766,165.0961,21195.0
2023-10-27 11:50:00,165.61,165.61,165.38,165.56,8229.0,165.2558,165.2558,165.0263,165.2059,8229.0
2023-10-27 12:00:00,165.55,165.73,165.19,165.54,11919.0,165.1959,165.3755,164.8367,165.186,11919.0
2023-10-27 12:10:00,165.47,165.47,165.06,165.2,5616.0,165.1161,165.1161,164.707,164.8467,5616.0
2023-10-27 12:20:00,165.16,165.17,164.75,165.07,6576.0,164.8068,164.8167,164.3976,164.717,6576.0
2023-10-27 12:30:00,165.02,165.03,164.58,164.77,18514.0,164.6671,164.677,164.228,164.4176,18514.0
2023-10-27 12:40:00,164.69,164.77,164.54,164.77,6228.0,164.3378,164.4176,164.1881,164.4176,6228.0
2023-10-27 12:50:00,164.75,164.81,164.61,164.61,6071.0,164.3976,164.4575,164.2579,164.2579,6071.0
2023-10-27 13:00:00,164.58,164.72,164.31,164.46,4604.0,164.228,164.3677,163.9586,164.1083,4604.0
2023-10-27 13:10:00,164.4,164.47,164.14,164.18,7126.0,164.0484,164.1182,163.7889,163.8289,7126.0
2023-10-27 13:20:00,164.1,164.23,163.99,164.07,4678.0,163.749,163.8788,163.6393,163.7191,4678.0
2023-10-27 13:30:00,164.09,164.37,163.98,164.28,10128.0,163.7391,164.0185,163.6293,163.9286,10128.0
2023-10-27 13:40:00,164.25,164.39,164.13,164.15,5192.0,163.8987,164.0384,163.779,163.7989,5192.0
2023-10-27 13:50:00,164.22,164.45,164.17,164.44,5597.0,163.8688,164.0983,163.8189,164.0883,5597.0
2023-10-27 14:00:00,164.36,164.36,164.06,164.22,5839.0,164.0085,164.0085,163.7091,163.8688,5839.0
2023-10-27 14:10:00,164.13,164.29,164.08,164.11,5678.0,163.779,163.9386,163.7291,163.759,5678.0
2023-10-27 14:20:00,164.07,164.08,163.83,163.85,4216.0,163.7191,163.7291,163.4796,163.4996,4216.0
2023-10-27 14:30:00,163.86,164.47,163.86,164.36,7651.0,163.5095,164.1182,163.5095,164.0085,7651.0
2023-10-27 14:40:00,164.38,164.56,164.2,164.21,8475.0,164.0284,164.208,163.8488,163.8588,8475.0
2023-10-27 14:50:00,164.21,164.28,163.99,164.21,14630.0,163.8588,163.9286,163.6393,163.8588,14630.0
2023-10-27 15:00:00,164.29,164.62,164.29,164.48,6981.0,163.9386,164.2679,163.9386,164.1282,6981.0
2023-10-27 15:10:00,164.49,164.56,164.36,164.36,7450.0,164.1382,164.208,164.0085,164.0085,7450.0
2023-10-27 15:20:00,164.38,164.62,164.32,164.59,8879.0,164.0284,164.2679,163.9686,164.238,8879.0
2023-10-27 15:30:00,164.64,164.78,164.14,164.14,10110.0,164.2879,164.4276,163.7889,163.7889,10110.0
2023-10-27 15:40:00,164.16,164.36,164.12,164.27,21408.0,163.8089,164.0085,163.769,163.9187,21408.0
2023-10-27 15:50:00,164.28,164.95,164.28,164.87,66236.0,163.9286,164.5972,163.9286,164.5174,66236.0
2023-10-30 09:30:00,166.32,167.59,166.32,166.51,8215.0,165.9643,167.2316,165.9643,166.1539,8215.0
2023-10-30 09:40:00,166.16,166.17,165.46,165.47,2400.0,165.8046,165.8146,165.1061,165.1161,2400.0
2023-10-30 09:50:00,165.49,165.49,164.61,164.7,8079.0,165.1361,165.1361,164.2579,164.3477,8079.0
2023-10-30 10:00:00,164.89,164.89,164.3,164.35,5858.0,164.5373,164.5373,163.9486,163.9985,5858.0
2023-10-30 10:10:00,164.26,164.26,163.6,163.78,6796.0,163.9087,163.9087,163.2501,163.4297,6796.0
2023-10-30 10:20:00,163.71,163.71,162.9,163.16,12168.0,163.3599,163.3599,162.5516,162.811,12168.0
2023-10-30 10:30:00,163.27,163.27,162.6,162.67,8065.0,162.9208,162.9208,162.2522,162.3221,8065.0
2023-10-30 10:40:00,162.78,162.99,162.56,162.9,8312.0,162.4319,162.6414,162.2123,162.5516,8312.0
2023-10-30 10:50:00,162.91,163.32,162.91,163.31,12583.0,162.5616,162.9707,162.5616,162.9607,12583.0
2023-10-30 11:00:00,163.39,163.77,163.39,163.56,6372.0,163.0406,163.4197,163.0406,163.2102,6372.0
2023-10-30 11:10:00,163.5,163.66,163.42,163.55,4151.0,163.1503,163.31,163.0705,163.2002,4151.0
2023-10-30 11:20:00,163.5,163.54,163.19,163.35,5255.0,163.1503,163.1902,162.841,163.0006,5255.0
2023-10-30 11:30:00,163.3,163.64,163.29,163.42,12378.0,162.9507,163.29,162.9408,163.0705,12378.0
2023-10-30 11:40:00,163.32,163.64,163.3,163.52,8398.0,162.9707,163.29,162.9507,163.1703,8398.0
2023-10-30 11:50:00,163.47,163.61,163.3,163.54,17093.0,163.1204,163.2601,162.9507,163.1902,17093.0
2023-10-30 12:00:00,163.52,163.95,163.34,163.34,9760.0,163.1703,163.5994,162.9907,162.9907,9760.0
2023-10-30 12:10:00,163.42,163.66,163.33,163.36,8203.0,163.0705,163.31,162.9807,163.0106,8203.0
2023-10-30 12:20:00,163.36,163.36,162.89,163.02,10458.0,163.0106,163.0106,162.5416,162.6713,10458.0
2023-10-30 12:30:00,163.0,163.2,162.79,162.81,13917.0,162.6514,162.851,162.4418,162.4618,13917.0
2023-10-30 12:40:00,162.88,162.92,162.63,162.84,5999.0,162.5316,162.5716,162.2822,162.4917,5999.0
2023-10-30 12:50:00,162.87,162.98,162.61,162.63,3994.0,162.5217,162.6314,162.2622,162.2822,3994.0
2023-10-30 13:00:00,162.68,163.04,162.59,162.95,6569.0,162.3321,162.6913,162.2423,162.6015,6569.0
2023-10-30 13:10:00,162.95,163.16,162.85,162.99,10070.0,162.6015,162.811,162.5017,162.6414,10070.0
2023-10-30 13:20:00,162.93,163.58,162.9,163.58,16259.0,162.5815,163.2301,162.5516,163.2301,16259.0
2023-10-30 13:30:00,163.55,163.66,163.28,163.28,18930.0,163.2002,163.31,162.9308,162.9308,18930.0
2023-10-30 13:40:00,163.28,163.39,163.16,163.31,25551.0,162.9308,163.0406,162.811,162.9607,25551.0
2023-10-30 13:50:00,163.33,163.68,163.3,163.68,26232.0,162.9807,163.3299,162.9507,163.3299,26232.0
2023-10-30 14:00:00,163.64,163.69,163.49,163.49,12611.0,163.29,163.3399,163.1403,163.1403,12611.0
2023-10-30 14:10:00,163.52,163.53,163.31,163.33,5771.0,163.1703,163.1803,162.9607,162.9807,5771.0
2023-10-30 14:20:00,163.31,163.55,163.21,163.49,7356.0,162.9607,163.2002,162.8609,163.1403,7356.0
2023-10-30 14:30:00,163.47,163.66,163.37,163.55,11131.0,163.1204,163.31,163.0206,163.2002,11131.0
2023-10-30 14:40:00,163.55,164.23,163.35,164.21,9158.0,163.2002,163.8788,163.0006,163.8588,9158.0
2023-10-30 14:50:00,164.2,164.2,163.77,163.77,5518.0,163.8488,163.8488,163.4197,163.4197,5518.0
2023-10-30 15:00:00,163.77,164.42,163.47,163.89,87688.0,163.4197,164.0683,163.1204,163.5395,87688.0
2023-10-30 15:10:00,163.9,164.42,163.69,164.42,18910.0,163.5495,164.0683,163.3399,164.0683,18910.0
2023-10-30 15:20:00,164.33,164.5,164.05,164.5,21577.0,163.9785,164.1482,163.6991,164.1482,21577.0
2023-10-30 15:30:00,164.38,164.7,164.01,164.7,18652.0,164.0284,164.3477,163.6592,164.3477,18652.0
2023-10-30 15:40:00,164.64,164.78,164.47,164.74,19024.0,164.2879,164.4276,164.1182,164.3877,19024.0
2023-10-30 15:50:00,164.78,164.98,164.6,164.76,124115.0,164.4276,164.6272,164.248,164.4076,124115.0
2023-10-31 09:30:00,164.83,166.06,164.48,165.0,39478.0,164.4775,165.7048,164.1282,164.6471,39478.0
2023-10-31 09:40:00,164.64,165.22,164.05,164.69,10935.0,164.2879,164.8666,163.6991,164.3378,10935.0
2023-10-31 09:50:00,164.75,165.39,164.39,164.83,57842.0,164.3976,165.0363,164.0384,164.4775,57842.0
2023-10-31 10:00:00,164.83,165.13,164.61,164.97,7447.0,164.4775,164.7768,164.2579,164.6172,7447.0
2023-10-31 10:10:00,165.05,165.79,164.83,165.08,27338.0,164.697,165.4354,164.4775,164.7269,27338.0
2023-10-31 10:20:00,165.15,165.36,164.71,165.29,19822.0,164.7968,165.0063,164.3577,164.9365,19822.0
2023-10-31 10:30:00,165.29,165.75,165.02,165.65,16480.0,164.9365,165.3955,164.6671,165.2957,16480.0
2023-10-31 10:40:00,165.65,166.29,165.51,166.29,22141.0,165.2957,165.9343,165.156,165.9343,22141.0
2023-10-31 10:50:00,166.3,166.66,166.09,166.37,43868.0,165.9443,166.3036,165.7348,166.0142,43868.0
2023-10-31 11:00:00,166.38,166.9,166.19,166.81,16547.0,166.0242,166.543,165.8346,166.4532,16547.0
2023-10-31 11:10:00,166.91,167.04,166.33,166.47,20631.0,166.553,166.6827,165.9743,166.114,20631.0
2023-10-31 11:20:00,166.49,166.95,166.35,166.48,53684.0,166.1339,166.5929,165.9942,166.1239,53684.0
2023-10-31 11:30:00,166.56,167.02,166.54,166.84,6284.0,166.2038,166.6628,166.1838,166.4832,6284.0
2023-10-31 11:40:00,166.84,166.91,166.59,166.72,6576.0,166.4832,166.553,166.2337,166.3634,6576.0
2023-10-31 11:50:00,166.7,167.49,166.69,167.49,9280.0,166.3435,167.1318,166.3335,167.1318,9280.0
2023-10-31 12:00:00,167.62,167.67,167.31,167.61,17978.0,167.2615,167.3114,166.9522,167.2515,17978.0
2023-10-31 12:10:00,167.59,167.68,167.08,167.17,22781.0,167.2316,167.3214,166.7227,166.8125,22781.0
2023-10-31 12:20:00,167.17,167.23,167.0,167.07,8110.0,166.8125,166.8723,166.6428,166.7127,8110.0
2023-10-31 12:30:00,167.09,167.42,166.92,167.42,9515.0,166.7326,167.0619,166.563,167.0619,9515.0
2023-10-31 12:40:00,167.45,167.46,167.13,167.16,6870.0,167.0919,167.1018,166.7726,166.8025,6870.0
2023-10-31 12:50:00,167.18,167.31,166.53,166.6,22896.0,166.8224,166.9522,166.1738,166.2437,22896.0
2023-10-31 13:00:00,166.66,166.99,166.43,166.48,13134.0,166.3036,166.6329,166.074,166.1239,13134.0
2023-10-31 13:10:00,166.44,166.44,165.91,166.0,10905.0,166.084,166.084,165.5552,165.645,10905.0
2023-10-31 13:20:00,166.03,166.55,165.96,166.14,11895.0,165.6749,166.1938,165.6051,165.7847,11895.0
2023-10-31 13:30:00,166.19,166.69,166.18,166.4,15065.0,165.8346,166.3335,165.8246,166.0441,15065.0
2023-10-31 13:40:00,166.43,166.73,166.27,166.66,11872.0,166.074,166.3734,165.9144,166.3036,11872.0
2023-10-31 13:50:00,166.66,167.19,166.66,167.1,7711.0,166.3036,166.8324,166.3036,166.7426,7711.0
2023-10-31 14:00:00,167.08,167.3,167.0,167.11,10271.0,166.7227,166.9422,166.6428,166.7526,10271.0
2023-10-31 14:10:00,167.05,167.24,166.83,166.83,7304.0,166.6927,166.8823,166.4732,166.4732,7304.0
2023-10-31 14:20:00,166.81,166.86,166.68,166.72,5278.0,166.4532,166.5031,166.3235,166.3634,5278.0
2023-10-31 14:30:00,166.72,166.92,166.68,166.74,8409.0,166.3634,166.563,166.3235,166.3834,8409.0
2023-10-31 14:40:00,166.8,166.97,166.67,166.9,8683.0,166.4433,166.6129,166.3135,166.543,8683.0
2023-10-31 14:50:00,166.93,167.15,166.93,167.0,13206.0,166.573,166.7925,166.573,166.6428,13206.0
2023-10-31 15:00:00,167.04,167.26,166.88,166.89,15208.0,166.6827,166.9023,166.5231,166.5331,15208.0
2023-10-31 15:10:00,166.89,167.12,166.83,166.98,8218.0,166.5331,166.7626,166.4732,166.6229,8218.0
2023-10-31 15:20:00,166.97,167.19,166.77,167.19,21597.0,166.6129,166.8324,166.4133,166.8324,21597.0
2023-10-31 15:30:00,167.22,167.23,166.89,166.95,22706.0,166.8624,166.8723,166.5331,166.5929,22706.0
2023-10-31 15:40:00,166.92,167.04,166.86,166.95,31980.0,166.563,166.6827,166.5031,166.5929,31980.0
2023-10-31 15:50:00,166.96,167.27,166.86,167.05,161226.0,166.6029,166.9123,166.5031,166.6927,161226.0
2023-11-01 09:30:00,164.06,164.85,153.74,155.34,294486.0,163.7091,164.4974,153.4112,155.0078,294486.0
2023-11-01 09:40:00,155.28,158.18,154.77,156.47,152338.0,154.9479,157.8417,154.439,156.1354,152338.0
2023-11-01 09:50:00,156.6,157.69,155.67,157.48,99900.0,156.2651,157.3527,155.3371,157.1432,99900.0
2023-11-01 10:00:00,157.56,157.75,156.8,157.06,78037.0,157.223,157.4126,156.4646,156.7241,78037.0
2023-11-01 10:10:00,157.08,157.34,156.24,156.85,52338.0,156.744,157.0035,155.9058,156.5145,52338.0
2023-11-01 10:20:00,156.85,157.82,156.73,156.77,63905.0,156.5145,157.4825,156.3948,156.4347,63905.0
2023-11-01 10:30:00,156.77,157.79,156.58,156.58,68950.0,156.4347,157.4525,156.2451,156.2451,68950.0
2023-11-01 10:40:00,156.64,156.9,155.93,156.07,35238.0,156.305,156.5644,155.5965,155.7362,35238.0
2023-11-01 10:50:00,156.07,156.43,155.01,155.69,77158.0,155.7362,156.0954,154.6785,155.357,77158.0
2023-11-01 11:00:00,155.71,155.71,155.0,155.41,56603.0,155.377,155.377,154.6685,155.0776,56603.0
2023-11-01 11:10:00,155.45,155.45,154.67,154.69,56188.0,155.1175,155.1175,154.3392,154.3592,56188.0
2023-11-01 11:20:00,154.69,154.83,154.28,154.82,63004.0,154.3592,154.4989,153.95,154.4889,63004.0
2023-11-01 11:30:00,154.83,155.0,154.4,154.45,21986.0,154.4989,154.6685,154.0698,154.1197,21986.0
2023-11-01 11:40:00,154.39,155.79,154.38,155.79,32876.0,154.0598,155.4568,154.0498,155.4568,32876.0
2023-11-01 11:50:00,155.8,156.43,155.64,156.17,58485.0,155.4668,156.0954,155.3071,155.836,58485.0
2023-11-01 12:00:00,156.15,156.46,155.77,156.08,40843.0,155.816,156.1254,155.4368,155.7462,40843.0
2023-11-01 12:10:00,156.03,156.2,155.49,156.13,24160.0,155.6963,155.8659,155.1574,155.7961,24160.0
2023-11-01 12:20:00,156.14,156.14,155.45,155.89,23077.0,155.8061,155.8061,155.1175,155.5566,23077.0
2023-11-01 12:30:00,155.9,156.01,155.44,155.47,26388.0,155.5666,155.6763,155.1076,155.1375,26388.0
2023-11-01 12:40:00,155.52,155.65,154.96,155.53,38036.0,155.1874,155.3171,154.6286,155.1974,38036.0
2023-11-01 12:50:00,155.43,155.8,155.22,155.7,36474.0,155.0976,155.4668,154.888,155.367,36474.0
2023-11-01 13:00:00,155.71,156.01,155.57,155.91,28343.0,155.377,155.6763,155.2373,155.5765,28343.0
2023-11-01 13:10:00,155.91,156.52,155.91,156.38,57290.0,155.5765,156.1852,155.5765,156.0455,57290.0
2023-11-01 13:20:00,156.39,156.64,155.81,156.64,39619.0,156.0555,156.305,155.4768,156.305,39619.0
2023-11-01 13:30:00,156.64,157.51,156.54,157.24,45466.0,156.305,157.1731,156.2052,156.9037,45466.0
2023-11-01 13:40:00,157.24,157.46,156.89,157.27,17109.0,156.9037,157.1232,156.5545,156.9336,17109.0
2023-11-01 13:50:00,157.26,157.46,156.34,156.67,20475.0,156.9237,157.1232,156.0056,156.3349,20475.0
2023-11-01 14:00:00,156.67,156.93,155.76,156.26,63115.0,156.3349,156.5944,155.4269,155.9258,63115.0
2023-11-01 14:10:00,156.2,157.59,156.16,157.29,22698.0,155.8659,157.253,155.826,156.9536,22698.0
2023-11-01 14:20:00,157.31,157.46,156.99,157.29,41462.0,156.9736,157.1232,156.6542,156.9536,41462.0
2023-11-01 14:30:00,157.33,158.28,156.97,156.98,104572.0,156.9935,157.9415,156.6343,156.6443,104572.0
2023-11-01 14:40:00,157.1,157.11,156.08,156.87,33752.0,156.764,156.774,155.7462,156.5345,33752.0
2023-11-01 14:50:00,156.92,157.44,156.49,156.86,61527.0,156.5844,157.1033,156.1553,156.5245,61527.0
2023-11-01 15:00:00,156.87,157.63,156.83,157.44,65617.0,156.5345,157.2929,156.4946,157.1033,65617.0
2023-11-01 15:10:00,157.47,157.65,156.83,157.26,46894.0,157.1332,157.3128,156.4946,156.9237,46894.0
2023-11-01 15:20:00,157.3,158.0,157.16,157.46,61721.0,156.9636,157.6621,156.8239,157.1232,61721.0
2023-11-01 15:30:00,157.45,158.71,157.41,158.69,68025.0,157.1133,158.3706,157.0733,158.3506,68025.0
2023-11-01 15:40:00,158.68,159.34,158.63,159.31,102337.0,158.3406,158.9992,158.2907,158.9693,102337.0
2023-11-01 15:50:00,159.37,159.84,158.96,159.73,272090.0,159.0291,159.4981,158.62,159.3884,272090.0
2023-11-02 09:30:00,170.0,174.0,167.07,167.77,173699.0,169.6364,173.6279,166.7127,167.4112,173699.0
2023-11-02 09:40:00,167.92,170.95,166.24,170.87,113454.0,167.5609,170.5844,165.8845,170.5046,113454.0
2023-11-02 09:50:00,170.81,171.98,169.42,170.31,80359.0,170.4447,171.6122,169.0577,169.9458,80359.0
2023-11-02 10:00:00,170.29,170.83,168.05,169.07,72079.0,169.9258,170.4646,167.6906,168.7084,72079.0
2023-11-02 10:10:00,169.15,170.3,168.66,170.0,39125.0,168.7882,169.9358,168.2993,169.6364,39125.0
2023-11-02 10:20:00,170.08,170.52,169.24,169.27,25191.0,169.7162,170.1553,168.878,168.908,25191.0
2023-11-02 10:30:00,169.17,170.47,168.95,170.37,22932.0,168.8082,170.1054,168.5887,170.0056,22932.0
2023-11-02 10:40:00,170.37,171.78,170.29,170.68,41237.0,170.0056,171.4126,169.9258,170.315,41237.0
2023-11-02 10:50:00,170.67,172.35,170.58,171.57,40140.0,170.305,171.9814,170.2152,171.2031,40140.0
2023-11-02 11:00:00,171.66,171.83,170.36,170.52,18981.0,171.2929,171.4625,169.9956,170.1553,18981.0
2023-11-02 11:10:00,170.64,170.93,169.93,170.16,28642.0,170.275,170.5644,169.5666,169.7961,28642.0
2023-11-02 11:20:00,170.16,170.97,169.96,170.02,12591.0,169.7961,170.6043,169.5965,169.6564,12591.0
2023-11-02 11:30:00,169.88,170.12,168.86,169.84,20721.0,169.5167,169.7562,168.4989,169.4768,20721.0
2023-11-02 11:40:00,169.87,170.32,169.32,170.22,21875.0,169.5067,169.9557,168.9579,169.8559,21875.0
2023-11-02 11:50:00,170.14,170.58,169.84,170.45,34766.0,169.7761,170.2152,169.4768,170.0855,34766.0
2023-11-02 12:00:00,170.35,170.94,170.14,170.77,17701.0,169.9857,170.5744,169.7761,170.4048,17701.0
2023-11-02 12:10:00,170.71,171.35,170.35,170.41,36246.0,170.3449,170.9835,169.9857,170.0455,36246.0
2023-11-02 12:20:00,170.25,171.18,170.12,170.21,9349.0,169.8859,170.8139,169.7562,169.846,9349.0
2023-11-02 12:30:00,169.99,170.96,169.9,170.95,15266.0,169.6264,170.5944,169.5366,170.5844,15266.0
2023-11-02 12:40:00,170.93,171.28,170.82,171.14,13357.0,170.5644,170.9137,170.4547,170.774,13357.0
2023-11-02 12:50:00,171.12,171.62,170.93,171.16,14349.0,170.754,171.2529,170.5644,170.7939,14349.0
2023-11-02 13:00:00,171.17,172.32,171.17,172.2,17951.0,170.8039,171.9515,170.8039,171.8317,17951.0
2023-11-02 13:10:00,172.15,172.56,171.77,171.83,25001.0,171.7818,172.1909,171.4026,171.4625,25001.0
2023-11-02 13:20:00,171.95,172.34,171.33,171.66,29519.0,171.5822,171.9714,170.9636,171.2929,29519.0
2023-11-02 13:30:00,171.67,171.92,171.37,171.5,15089.0,171.3028,171.5523,171.0035,171.1332,15089.0
2023-11-02 13:40:00,171.48,172.32,171.35,172.05,18081.0,171.1132,171.9515,170.9835,171.682,18081.0
2023-11-02 13:50:00,171.99,172.58,171.95,172.3,23330.0,171.6222,172.2109,171.5822,171.9315,23330.0
2023-11-02 14:00:00,172.28,172.51,172.13,172.13,17051.0,171.9115,172.141,171.7619,171.7619,17051.0
2023-11-02 14:10:00,172.19,172.62,171.97,172.25,20394.0,171.8217,172.2508,171.6022,171.8816,20394.0
2023-11-02 14:20:00,172.2,172.82,172.14,172.66,23441.0,171.8317,172.4504,171.7718,172.2907,23441.0
2023-11-02 14:30:00,172.63,173.22,172.58,173.17,22128.0,172.2608,172.8495,172.2109,172.7996,22128.0
2023-11-02 14:40:00,173.18,173.41,173.14,173.14,20985.0,172.8096,173.0391,172.7697,172.7697,20985.0
2023-11-02 14:50:00,173.15,173.55,173.14,173.4,31028.0,172.7797,173.1788,172.7697,173.0291,31028.0
2023-11-02 15:00:00,173.31,173.98,173.28,173.88,31057.0,172.9393,173.6079,172.9094,173.5081,31057.0
2023-11-02 15:10:00,173.86,174.12,173.81,173.81,36724.0,173.4882,173.7476,173.4383,173.4383,36724.0
2023-11-02 15:20:00,173.78,174.08,173.55,173.71,33226.0,173.4083,173.7077,173.1788,173.3385,33226.0
2023-11-02 15:30:00,173.65,174.37,173.52,174.1,70952.0,173.2786,173.9971,173.1489,173.7276,70952.0
2023-11-02 15:40:00,174.11,174.73,174.1,174.32,85183.0,173.7376,174.3563,173.7276,173.9472,85183.0
2023-11-02 15:50:00,174.27,175.25,174.01,174.98,284047.0,173.8973,174.8752,173.6378,174.6058,284047.0
2023-11-03 09:30:00,176.54,178.0,174.54,176.75,31755.0,176.1624,177.6193,174.1667,176.372,31755.0
2023-11-03 09:40:00,177.16,177.3,175.19,175.53,26660.0,176.7811,176.9208,174.8153,175.1546,26660.0
2023-11-03 09:50:00,175.5,176.23,175.32,176.2,12369.0,175.1247,175.8531,174.945,175.8232,12369.0
2023-11-03 10:00:00,176.31,176.31,175.35,175.59,22785.0,175.9329,175.9329,174.975,175.2145,22785.0
2023-11-03 10:10:00,175.61,175.71,172.9,172.97,66641.0,175.2344,175.3342,172.5302,172.6001,66641.0
2023-11-03 10:20:00,173.02,174.25,173.01,173.27,41514.0,172.65,173.8773,172.64,172.8994,41514.0
2023-11-03 10:30:00,173.03,173.09,171.73,171.82,35258.0,172.6599,172.7198,171.3627,171.4525,35258.0
2023-11-03 10:40:00,171.89,172.08,171.69,171.75,12755.0,171.5224,171.712,171.3228,171.3827,12755.0
2023-11-03 10:50:00,171.78,171.81,170.72,171.36,29123.0,171.4126,171.4425,170.3549,170.9935,29123.0
2023-11-03 11:00:00,171.34,171.73,170.33,170.36,8011.0,170.9735,171.3627,169.9657,169.9956,8011.0
2023-11-03 11:10:00,170.33,170.77,170.01,170.06,13656.0,169.9657,170.4048,169.6464,169.6963,13656.0
2023-11-03 11:20:00,170.19,170.21,169.35,169.84,20962.0,169.826,169.846,168.9878,169.4768,20962.0
2023-11-03 11:30:00,169.72,170.15,169.25,169.32,18166.0,169.357,169.7861,168.888,168.9579,18166.0
2023-11-03 11:40:00,169.33,169.45,168.7,168.7,23571.0,168.9678,169.0876,168.3392,168.3392,23571.0
2023-11-03 11:50:00,168.72,168.92,168.0,168.18,21918.0,168.3592,168.5587,167.6407,167.8203,21918.0
2023-11-03 12:00:00,168.26,168.98,167.45,168.97,36931.0,167.9001,168.6186,167.0919,168.6086,36931.0
2023-11-03 12:10:00,168.98,168.98,168.15,168.97,28686.0,168.6186,168.6186,167.7904,168.6086,28686.0
2023-11-03 12:20:00,168.86,169.02,168.48,168.79,21435.0,168.4989,168.6585,168.1197,168.429,21435.0
2023-11-03 12:30:00,168.95,169.56,168.68,168.79,34445.0,168.5887,169.1974,168.3192,168.429,34445.0
2023-11-03 12:40:00,168.7,168.78,167.46,167.87,15392.0,168.3392,168.419,167.1018,167.511,15392.0
2023-11-03 12:50:00,167.91,167.96,167.35,167.74,23141.0,167.5509,167.6008,166.9921,167.3812,23141.0
2023-11-03 13:00:00,167.73,167.99,167.63,167.66,13613.0,167.3713,167.6307,167.2715,167.3014,13613.0
2023-11-03 13:10:00,167.64,168.1,167.63,167.99,19885.0,167.2815,167.7405,167.2715,167.6307,19885.0
2023-11-03 13:20:00,167.93,168.16,167.68,167.74,20249.0,167.5708,167.8003,167.3214,167.3812,20249.0
2023-11-03 13:30:00,167.76,168.33,167.76,168.25,6719.0,167.4012,167.97,167.4012,167.8902,6719.0
2023-11-03 13:40:00,168.23,168.24,167.69,168.24,10737.0,167.8702,167.8802,167.3314,167.8802,10737.0
2023-11-03 13:50:00,168.21,168.97,168.13,168.87,11984.0,167.8502,168.6086,167.7704,168.5088,11984.0
2023-11-03 14:00:00,168.73,169.16,168.68,168.69,5711.0,168.3691,168.7982,168.3192,168.3292,5711.0
2023-11-03 14:10:00,168.63,168.8,168.41,168.68,6177.0,168.2693,168.439,168.0498,168.3192,6177.0
2023-11-03 14:20:00,168.75,168.98,168.66,168.83,7292.0,168.3891,168.6186,168.2993,168.4689,7292.0
2023-11-03 14:30:00,168.87,169.18,168.68,169.11,17275.0,168.5088,168.8182,168.3192,168.7483,17275.0
2023-11-03 14:40:00,169.09,169.65,168.99,169.25,20865.0,168.7284,169.2872,168.6286,168.888,20865.0
2023-11-03 14:50:00,169.25,169.6,169.22,169.47,15840.0,168.888,169.2373,168.8581,169.1075,15840.0
2023-11-03 15:00:00,169.47,169.58,169.22,169.36,15744.0,169.1075,169.2173,168.8581,168.9978,15744.0
2023-11-03 15:10:00,169.42,169.54,168.97,168.97,43272.0,169.0577,169.1774,168.6086,168.6086,43272.0
2023-11-03 15:20:00,169.0,169.22,168.96,169.03,24876.0,168.6386,168.8581,168.5986,168.6685,24876.0
2023-11-03 15:30:00,169.0,169.71,168.97,169.61,40074.0,168.6386,169.347,168.6086,169.2472,40074.0
2023-11-03 15:40:00,169.61,169.9,169.17,169.18,40946.0,169.2472,169.5366,168.8082,168.8182,40946.0
2023-11-03 15:50:00,169.11,169.6,169.11,169.16,122535.0,168.7483,169.2373,168.7483,168.7982,122535.0
2023-11-06 09:30:00,169.05,169.27,165.37,167.08,46567.0,168.6884,168.908,165.0163,166.7227,46567.0
2023-11-06 09:40:00,167.28,167.29,166.33,167.2,25778.0,166.9222,166.9322,165.9743,166.8424,25778.0
2023-11-06 09:50:00,167.23,167.97,166.83,167.31,34808.0,166.8723,167.6108,166.4732,166.9522,34808.0
2023-11-06 10:00:00,167.48,168.42,167.02,167.89,58163.0,167.1218,168.0598,166.6628,167.5309,58163.0
2023-11-06 10:10:00,167.8,167.8,166.7,166.76,5979.0,167.4411,167.4411,166.3435,166.4033,5979.0
2023-11-06 10:20:00,166.99,167.91,166.99,167.87,9653.0,166.6329,167.5509,166.6329,167.511,9653.0
2023-11-06 10:30:00,167.81,167.86,167.25,167.6,9647.0,167.4511,167.501,166.8923,167.2415,9647.0
2023-11-06 10:40:00,167.6,168.06,167.6,167.86,14300.0,167.2415,167.7006,167.2415,167.501,14300.0
2023-11-06 10:50:00,167.7,168.09,167.46,167.73,9092.0,167.3413,167.7305,167.1018,167.3713,9092.0
2023-11-06 11:00:00,167.64,168.34,167.24,168.21,8570.0,167.2815,167.98,166.8823,167.8502,8570.0
2023-11-06 11:10:00,168.19,168.68,168.11,168.66,6329.0,167.8303,168.3192,167.7505,168.2993,6329.0
2023-11-06 11:20:00,168.48,168.55,167.96,168.28,11804.0,168.1197,168.1895,167.6008,167.9201,11804.0
2023-11-06 11:30:00,168.28,168.71,168.21,168.41,11390.0,167.9201,168.3492,167.8502,168.0498,11390.0
2023-11-06 11:40:00,168.44,168.44,168.09,168.21,8618.0,168.0798,168.0798,167.7305,167.8502,8618.0
2023-11-06 11:50:00,168.14,168.49,168.02,168.29,7773.0,167.7804,168.1296,167.6606,167.9301,7773.0
2023-11-06 12:00:00,168.32,168.78,168.25,168.41,6568.0,167.96,168.419,167.8902,168.0498,6568.0
2023-11-06 12:10:00,168.31,168.91,168.31,168.84,4446.0,167.95,168.5487,167.95,168.4789,4446.0
2023-11-06 12:20:00,168.78,169.02,168.74,168.81,6489.0,168.419,168.6585,168.3791,168.449,6489.0
2023-11-06 12:30:00,168.82,168.82,168.55,168.81,5215.0,168.4589,168.4589,168.1895,168.449,5215.0
2023-11-06 12:40:00,168.77,169.0,168.69,168.95,7156.0,168.409,168.6386,168.3292,168.5887,7156.0
2023-11-06 12:50:00,168.91,168.91,168.45,168.62,4941.0,168.5487,168.5487,168.0897,168.2594,4941.0
2023-11-06 13:00:00,168.62,168.62,168.25,168.51,3013.0,168.2594,168.2594,167.8902,168.1496,3013.0
2023-11-06 13:10:00,168.53,168.59,168.32,168.4,6513.0,168.1696,168.2294,167.96,168.0398,6513.0
2023-11-06 13:20:00,168.38,168.51,168.16,168.51,2409.0,168.0199,168.1496,167.8003,168.1496,2409.0
2023-11-06 13:30:00,168.4,168.4,168.01,168.35,4358.0,168.0398,168.0398,167.6507,167.9899,4358.0
2023-11-06 13:40:00,168.33,168.83,168.32,168.48,7862.0,167.97,168.4689,167.96,168.1197,7862.0
2023-11-06 13:50:00,168.43,168.48,168.12,168.44,6123.0,168.0698,168.1197,167.7604,168.0798,6123.0
2023-11-06 14:00:00,168.47,168.57,168.13,168.13,6087.0,168.1097,168.2095,167.7704,167.7704,6087.0
2023-11-06 14:10:00,168.02,168.09,167.92,168.04,5959.0,167.6606,167.7305,167.5609,167.6806,5959.0
2023-11-06 14:20:00,167.97,168.03,167.7,167.76,8148.0,167.6108,167.6706,167.3413,167.4012,8148.0
2023-11-06 14:30:00,167.79,168.05,167.75,168.01,8186.0,167.4311,167.6906,167.3912,167.6507,8186.0
2023-11-06 14:40:00,168.02,168.04,167.84,167.94,14856.0,167.6606,167.6806,167.481,167.5808,14856.0
2023-11-06 14:50:00,167.88,168.24,167.81,168.24,27663.0,167.5209,167.8802,167.4511,167.8802,27663.0
2023-11-06 15:00:00,168.25,168.69,168.22,168.65,12673.0,167.8902,168.3292,167.8602,168.2893,12673.0
2023-11-06 15:10:00,168.65,168.89,168.58,168.64,12575.0,168.2893,168.5288,168.2195,168.2793,12575.0
2023-11-06 15:20:00,168.6,168.61,168.23,168.3,12225.0,168.2394,168.2494,167.8702,167.94,12225.0
2023-11-06 15:30:00,168.32,168.62,168.18,168.49,16308.0,167.96,168.2594,167.8203,168.1296,16308.0
2023-11-06 15:40:00,168.45,168.48,168.16,168.22,20312.0,168.0897,168.1197,167.8003,167.8602,20312.0
2023-11-06 15:50:00,168.18,168.8,168.18,168.46,106896.0,167.8203,168.439,167.8203,168.0997,106896.0
2023-11-07 09:30:00,167.02,167.5,165.95,166.21,12862.0,166.6628,167.1418,165.5951,165.8545,12862.0
2023-11-07 09:40:00,166.16,166.7,165.74,166.59,6857.0,165.8046,166.3435,165.3855,166.2337,6857.0
2023-11-07 09:50:00,166.85,167.2,166.28,166.28,5095.0,166.4932,166.8424,165.9244,165.9244,5095.0
2023-11-07 10:00:00,166.37,166.87,166.18,166.33,6897.0,166.0142,166.5131,165.8246,165.9743,6897.0
2023-11-07 10:10:00,166.4,166.84,166.4,166.69,6934.0,166.0441,166.4832,166.0441,166.3335,6934.0
2023-11-07 10:20:00,166.72,167.38,166.72,167.09,4153.0,166.3634,167.022,166.3634,166.7326,4153.0
2023-11-07 10:30:00,167.0,167.11,166.69,167.11,10393.0,166.6428,166.7526,166.3335,166.7526,10393.0
2023-11-07 10:40:00,167.01,167.51,166.8,166.94,27571.0,166.6528,167.1517,166.4433,166.583,27571.0
2023-11-07 10:50:00,166.85,166.91,165.78,165.87,14157.0,166.4932,166.553,165.4254,165.5152,14157.0
2023-11-07 11:00:00,165.79,165.79,164.92,164.93,12307.0,165.4354,165.4354,164.5673,164.5773,12307.0
2023-11-07 11:10:00,164.93,165.11,164.72,164.89,30492.0,164.5773,164.7569,164.3677,164.5373,30492.0
2023-11-07 11:20:00,164.93,165.07,164.48,164.76,17319.0,164.5773,164.717,164.1282,164.4076,17319.0
2023-11-07 11:30:00,164.81,165.21,164.8,164.82,20363.0,164.4575,164.8567,164.4475,164.4675,20363.0
2023-11-07 11:40:00,164.9,165.15,164.67,164.77,24037.0,164.5473,164.7968,164.3178,164.4176,24037.0
2023-11-07 11:50:00,164.83,165.13,164.79,165.06,29907.0,164.4775,164.7768,164.4376,164.707,29907.0
2023-11-07 12:00:00,164.96,164.97,164.62,164.79,8948.0,164.6072,164.6172,164.2679,164.4376,8948.0
2023-11-07 12:10:00,164.74,164.84,164.31,164.33,8945.0,164.3877,164.4874,163.9586,163.9785,8945.0
2023-11-07 12:20:00,164.3,164.3,163.96,164.16,10338.0,163.9486,163.9486,163.6093,163.8089,10338.0
2023-11-07 12:30:00,164.11,164.75,163.93,164.63,44727.0,163.759,164.3976,163.5794,164.2779,44727.0
2023-11-07 12:40:00,164.59,164.68,164.4,164.63,9141.0,164.238,164.3278,164.0484,164.2779,9141.0
2023-11-07 12:50:00,164.54,164.66,164.31,164.61,10002.0,164.1881,164.3078,163.9586,164.2579,10002.0
2023-11-07 13:00:00,164.53,164.89,164.53,164.81,8919.0,164.1781,164.5373,164.1781,164.4575,8919.0
2023-11-07 13:10:00,164.81,164.81,164.57,164.71,5353.0,164.4575,164.4575,164.218,164.3577,5353.0
2023-11-07 13:20:00,164.7,164.7,164.1,164.1,8990.0,164.3477,164.3477,163.749,163.749,8990.0
2023-11-07 13:30:00,164.1,164.65,164.1,164.59,8993.0,163.749,164.2979,163.749,164.238,8993.0
2023-11-07 13:40:00,164.59,164.91,164.56,164.69,5709.0,164.238,164.5573,164.208,164.3378,5709.0
2023-11-07 13:50:00,164.71,164.77,164.31,164.68,9943.0,164.3577,164.4176,163.9586,164.3278,9943.0
2023-11-07 14:00:00,164.53,164.85,164.53,164.67,5583.0,164.1781,164.4974,164.1781,164.3178,5583.0
2023-11-07 14:10:00,164.64,164.92,164.64,164.84,4969.0,164.2879,164.5673,164.2879,164.4874,4969.0
2023-11-07 14:20:00,164.81,164.92,164.64,164.69,4407.0,164.4575,164.5673,164.2879,164.3378,4407.0
2023-11-07 14:30:00,164.71,164.8,164.43,164.52,9294.0,164.3577,164.4475,164.0783,164.1681,9294.0
2023-11-07 14:40:00,164.49,164.66,164.44,164.59,7627.0,164.1382,164.3078,164.0883,164.238,7627.0
2023-11-07 14:50:00,164.63,164.66,164.51,164.58,12667.0,164.2779,164.3078,164.1582,164.228,12667.0
2023-11-07 15:00:00,164.62,164.69,164.53,164.63,7743.0,164.2679,164.3378,164.1781,164.2779,7743.0
2023-11-07 15:10:00,164.63,164.83,164.54,164.75,12592.0,164.2779,164.4775,164.1881,164.3976,12592.0
2023-11-07 15:20:00,164.7,164.86,164.61,164.66,18515.0,164.3477,164.5074,164.2579,164.3078,18515.0
2023-11-07 15:30:00,164.7,165.05,164.68,165.05,18090.0,164.3477,164.697,164.3278,164.697,18090.0
2023-11-07 15:40:00,165.06,165.31,165.05,165.24,25991.0,164.707,164.9564,164.697,164.8866,25991.0
2023-11-07 15:50:00,165.22,165.24,164.63,165.08,110267.0,164.8666,164.8866,164.2779,164.7269,110267.0
2023-11-08 09:30:00,170.18,170.5,167.86,169.77,103045.0,169.816,170.1353,167.501,169.4069,103045.0
2023-11-08 09:40:00,169.74,170.48,169.32,170.35,45689.0,169.377,170.1154,168.9579,169.9857,45689.0
2023-11-08 09:50:00,170.36,171.02,169.27,169.72,63788.0,169.9956,170.6542,168.908,169.357,63788.0
2023-11-08 10:00:00,170.05,170.22,169.1,169.65,12900.0,169.6863,169.8559,168.7383,169.2872,12900.0
2023-11-08 10:10:00,169.69,169.71,168.69,168.86,27742.0,169.3271,169.347,168.3292,168.4989,27742.0
2023-11-08 10:20:00,168.85,168.88,167.2,167.42,44731.0,168.4889,168.5188,166.8424,167.0619,44731.0
2023-11-08 10:30:00,167.3,168.53,167.11,168.24,47376.0,166.9422,168.1696,166.7526,167.8802,47376.0
2023-11-08 10:40:00,168.24,168.35,167.62,167.86,47253.0,167.8802,167.9899,167.2615,167.501,47253.0
2023-11-08 10:50:00,167.76,167.83,167.31,167.39,6645.0,167.4012,167.4711,166.9522,167.032,6645.0
2023-11-08 11:00:00,167.39,168.24,167.3,167.78,21816.0,167.032,167.8802,166.9422,167.4212,21816.0
2023-11-08 11:10:00,167.79,168.3,167.79,167.83,11139.0,167.4311,167.94,167.4311,167.4711,11139.0
2023-11-08 11:20:00,167.92,168.17,167.82,168.1,14042.0,167.5609,167.8103,167.4611,167.7405,14042.0
2023-11-08 11:30:00,167.92,168.6,167.84,167.9,12904.0,167.5609,168.2394,167.481,167.5409,12904.0
2023-11-08 11:40:00,167.94,168.31,167.93,168.13,7583.0,167.5808,167.95,167.5708,167.7704,7583.0
2023-11-08 11:50:00,168.15,168.32,167.92,168.32,27862.0,167.7904,167.96,167.5609,167.96,27862.0
2023-11-08 12:00:00,168.19,168.54,167.82,167.99,8274.0,167.8303,168.1795,167.4611,167.6307,8274.0
2023-11-08 12:10:00,168.03,168.47,167.8,168.47,10275.0,167.6706,168.1097,167.4411,168.1097,10275.0
2023-11-08 12:20:00,168.6,168.98,168.6,168.73,7721.0,168.2394,168.6186,168.2394,168.3691,7721.0
2023-11-08 12:30:00,168.67,168.76,168.39,168.55,11187.0,168.3093,168.3991,168.0299,168.1895,11187.0
2023-11-08 12:40:00,168.45,168.67,168.36,168.47,7239.0,168.0897,168.3093,167.9999,168.1097,7239.0
2023-11-08 12:50:00,168.34,168.74,168.27,168.74,17810.0,167.98,168.3791,167.9101,168.3791,17810.0
2023-11-08 13:00:00,168.8,169.53,168.75,169.27,14564.0,168.439,169.1674,168.3891,168.908,14564.0
2023-11-08 13:10:00,169.22,169.33,168.89,169.3,10899.0,168.8581,168.9678,168.5288,168.9379,10899.0
2023-11-08 13:20:00,169.09,169.43,169.04,169.27,5259.0,168.7284,169.0676,168.6785,168.908,5259.0
2023-11-08 13:30:00,169.18,169.35,168.77,169.3,16652.0,168.8182,168.9878,168.409,168.9379,16652.0
2023-11-08 13:40:00,169.29,169.53,169.26,169.45,7174.0,168.9279,169.1674,168.898,169.0876,7174.0
2023-11-08 13:50:00,169.47,169.77,169.46,169.74,6579.0,169.1075,169.4069,169.0976,169.377,6579.0
2023-11-08 14:00:00,169.73,169.78,169.54,169.7,6810.0,169.367,169.4169,169.1774,169.3371,6810.0
2023-11-08 14:10:00,169.7,170.07,169.61,169.94,16933.0,169.3371,169.7063,169.2472,169.5765,16933.0
2023-11-08 14:20:00,169.99,170.14,169.9,170.01,9601.0,169.6264,169.7761,169.5366,169.6464,9601.0
2023-11-08 14:30:00,170.03,170.14,169.9,170.14,20511.0,169.6663,169.7761,169.5366,169.7761,20511.0
2023-11-08 14:40:00,170.09,170.31,170.05,170.23,25171.0,169.7262,169.9458,169.6863,169.8659,25171.0
2023-11-08 14:50:00,170.27,170.37,170.08,170.12,14784.0,169.9058,170.0056,169.7162,169.7562,14784.0
2023-11-08 15:00:00,170.12,170.19,169.73,169.77,29339.0,169.7562,169.826,169.367,169.4069,29339.0
2023-11-08 15:10:00,169.77,169.83,169.45,169.55,44727.0,169.4069,169.4668,169.0876,169.1874,44727.0
2023-11-08 15:20:00,169.56,169.99,169.56,169.93,31199.0,169.1974,169.6264,169.1974,169.5666,31199.0
2023-11-08 15:30:00,169.93,169.93,168.92,168.96,54348.0,169.5666,169.5666,168.5587,168.5986,54348.0
2023-11-08 15:40:00,168.89,169.86,168.84,169.58,64828.0,168.5288,169.4967,168.4789,169.2173,64828.0
2023-11-08 15:50:00,169.56,169.96,169.29,169.92,229729.0,169.1974,169.5965,168.9279,169.5566,229729.0
2023-11-09 09:30:00,171.72,173.0,171.33,172.86,38885.0,171.3527,172.63,170.9636,172.4903,38885.0
2023-11-09 09:40:00,172.93,174.99,172.37,172.38,61925.0,172.5601,174.6157,172.0013,172.0113,61925.0
2023-11-09 09:50:00,171.93,173.67,171.93,172.91,25528.0,171.5623,173.2986,171.5623,172.5402,25528.0
2023-11-09 10:00:00,172.81,172.92,169.99,169.99,23028.0,172.4404,172.5502,169.6264,169.6264,23028.0
2023-11-09 10:10:00,170.12,170.54,169.3,169.68,42526.0,169.7562,170.1753,168.9379,169.3171,42526.0
2023-11-09 10:20:00,169.81,170.21,169.21,169.84,24571.0,169.4468,169.846,168.8481,169.4768,24571.0
2023-11-09 10:30:00,169.84,170.58,169.48,170.53,29938.0,169.4768,170.2152,169.1175,170.1653,29938.0
2023-11-09 10:40:00,170.5,170.65,170.2,170.36,41189.0,170.1353,170.285,169.836,169.9956,41189.0
2023-11-09 10:50:00,170.42,171.0,170.33,170.92,13914.0,170.0555,170.6343,169.9657,170.5544,13914.0
2023-11-09 11:00:00,170.91,171.27,170.59,171.14,19048.0,170.5445,170.9037,170.2252,170.774,19048.0
2023-11-09 11:10:00,171.15,171.43,171.07,171.25,12240.0,170.784,171.0634,170.7041,170.8837,12240.0
2023-11-09 11:20:00,171.17,171.62,171.17,171.5,20962.0,170.8039,171.2529,170.8039,171.1332,20962.0
2023-11-09 11:30:00,171.5,171.7,170.91,171.2,9804.0,171.1332,171.3328,170.5445,170.8338,9804.0
2023-11-09 11:40:00,171.24,171.43,171.08,171.17,23172.0,170.8738,171.0634,170.7141,170.8039,23172.0
2023-11-09 11:50:00,171.25,171.49,171.11,171.42,9869.0,170.8837,171.1232,170.744,171.0534,9869.0
2023-11-09 12:00:00,171.41,171.47,171.0,171.4,20695.0,171.0434,171.1033,170.6343,171.0334,20695.0
2023-11-09 12:10:00,171.4,171.88,171.4,171.83,36455.0,171.0334,171.5124,171.0334,171.4625,36455.0
2023-11-09 12:20:00,171.84,172.13,171.74,172.13,29184.0,171.4725,171.7619,171.3727,171.7619,29184.0
2023-11-09 12:30:00,172.08,172.37,171.98,172.25,20298.0,171.712,172.0013,171.6122,171.8816,20298.0
2023-11-09 12:40:00,172.16,172.59,172.16,172.59,10639.0,171.7918,172.2209,171.7918,172.2209,10639.0
2023-11-09 12:50:00,172.46,172.47,171.79,171.96,19864.0,172.0912,172.1011,171.4226,171.5922,19864.0
2023-11-09 13:00:00,171.96,172.05,170.32,170.84,31347.0,171.5922,171.682,169.9557,170.4746,31347.0
2023-11-09 13:10:00,170.98,171.57,170.76,171.22,28344.0,170.6143,171.2031,170.3948,170.8538,28344.0
2023-11-09 13:20:00,171.04,171.28,170.48,170.48,14763.0,170.6742,170.9137,170.1154,170.1154,14763.0
2023-11-09 13:30:00,170.43,170.54,170.09,170.24,10110.0,170.0655,170.1753,169.7262,169.8759,10110.0
2023-11-09 13:40:00,170.19,170.29,169.85,170.06,9872.0,169.826,169.9258,169.4867,169.6963,9872.0
2023-11-09 13:50:00,169.99,169.99,169.69,169.75,6635.0,169.6264,169.6264,169.3271,169.3869,6635.0
2023-11-09 14:00:00,169.59,169.8,169.0,169.09,21594.0,169.2273,169.4368,168.6386,168.7284,21594.0
2023-11-09 14:10:00,169.0,169.69,168.78,168.81,25312.0,168.6386,169.3271,168.419,168.449,25312.0
2023-11-09 14:20:00,168.9,169.11,168.82,169.04,7078.0,168.5388,168.7483,168.4589,168.6785,7078.0
2023-11-09 14:30:00,169.06,169.39,168.62,169.0,12728.0,168.6984,169.0277,168.2594,168.6386,12728.0
2023-11-09 14:40:00,168.86,168.86,168.45,168.8,8414.0,168.4989,168.4989,168.0897,168.439,8414.0
2023-11-09 14:50:00,168.79,168.79,168.17,168.18,8956.0,168.429,168.429,167.8103,167.8203,8956.0
2023-11-09 15:00:00,168.24,168.84,168.09,168.75,45847.0,167.8802,168.4789,167.7305,168.3891,45847.0
2023-11-09 15:10:00,168.79,169.31,168.79,169.23,21619.0,168.429,168.9479,168.429,168.8681,21619.0
2023-11-09 15:20:00,169.24,169.24,168.91,168.98,7021.0,168.878,168.878,168.5487,168.6186,7021.0
2023-11-09 15:30:00,168.98,169.41,168.88,168.89,38018.0,168.6186,169.0477,168.5188,168.5288,38018.0
2023-11-09 15:40:00,168.91,169.26,168.75,169.11,35969.0,168.5487,168.898,168.3891,168.7483,35969.0
2023-11-09 15:50:00,169.14,169.92,169.1,169.6,186325.0,168.7783,169.5566,168.7383,169.2373,186325.0
2023-11-10 09:30:00,171.31,171.31,170.16,170.82,39966.0,170.9436,170.9436,169.7961,170.4547,39966.0
2023-11-10 09:40:00,170.71,171.23,170.31,170.93,11681.0,170.3449,170.8638,169.9458,170.5644,11681.0
2023-11-10 09:50:00,170.95,171.01,169.71,170.75,34982.0,170.5844,170.6443,169.347,170.3848,34982.0
2023-11-10 10:00:00,170.64,170.73,169.99,170.21,24446.0,170.275,170.3649,169.6264,169.846,24446.0
2023-11-10 10:10:00,170.16,170.43,169.93,170.43,18455.0,169.7961,170.0655,169.5666,170.0655,18455.0
2023-11-10 10:20:00,170.47,170.81,170.37,170.7,6295.0,170.1054,170.4447,170.0056,170.3349,6295.0
2023-11-10 10:30:00,170.68,170.78,170.34,170.67,17384.0,170.315,170.4147,169.9757,170.305,17384.0
2023-11-10 10:40:00,170.67,170.71,170.35,170.5,12705.0,170.305,170.3449,169.9857,170.1353,12705.0
2023-11-10 10:50:00,170.52,170.82,170.32,170.72,15357.0,170.1553,170.4547,169.9557,170.3549,15357.0
2023-11-10 11:00:00,170.74,171.69,170.71,171.63,48739.0,170.3748,171.3228,170.3449,171.2629,48739.0
2023-11-10 11:10:00,171.66,171.9,171.54,171.55,10384.0,171.2929,171.5323,171.1731,171.1831,10384.0
2023-11-10 11:20:00,171.64,172.2,171.61,172.0,8308.0,171.2729,171.8317,171.243,171.6321,8308.0
2023-11-10 11:30:00,171.97,172.09,171.84,172.06,11093.0,171.6022,171.7219,171.4725,171.692,11093.0
2023-11-10 11:40:00,172.03,172.3,171.86,171.99,10794.0,171.6621,171.9315,171.4924,171.6222,10794.0
2023-11-10 11:50:00,172.01,172.28,171.99,172.07,12243.0,171.6421,171.9115,171.6222,171.702,12243.0
2023-11-10 12:00:00,172.11,172.17,171.91,172.1,5598.0,171.7419,171.8018,171.5423,171.7319,5598.0
2023-11-10 12:10:00,172.11,172.29,171.95,172.12,10240.0,171.7419,171.9215,171.5822,171.7519,10240.0
2023-11-10 12:20:00,172.15,172.28,172.03,172.13,5302.0,171.7818,171.9115,171.6621,171.7619,5302.0
2023-11-10 12:30:00,172.12,172.91,172.11,172.91,9680.0,171.7519,172.5402,171.7419,172.5402,9680.0
2023-11-10 12:40:00,172.85,173.11,172.66,172.96,11413.0,172.4803,172.7398,172.2907,172.5901,11413.0
2023-11-10 12:50:00,173.12,173.42,173.01,173.25,8035.0,172.7497,173.0491,172.64,172.8795,8035.0
2023-11-10 13:00:00,173.18,173.37,173.12,173.28,5125.0,172.8096,172.9992,172.7497,172.9094,5125.0
2023-11-10 13:10:00,173.25,173.34,172.93,173.16,8641.0,172.8795,172.9693,172.5601,172.7897,8641.0
2023-11-10 13:20:00,173.16,173.57,172.92,173.45,7300.0,172.7897,173.1988,172.5502,173.079,7300.0
2023-11-10 13:30:00,173.57,173.89,173.56,173.78,6157.0,173.1988,173.5181,173.1888,173.4083,6157.0
2023-11-10 13:40:00,173.88,174.0,173.76,173.89,9035.0,173.5081,173.6279,173.3884,173.5181,9035.0
2023-11-10 13:50:00,173.84,173.93,173.73,173.74,10806.0,173.4682,173.558,173.3584,173.3684,10806.0
2023-11-10 14:00:00,173.84,173.91,173.72,173.81,14483.0,173.4682,173.5381,173.3485,173.4383,14483.0
2023-11-10 14:10:00,173.93,174.12,173.76,173.85,5422.0,173.558,173.7476,173.3884,173.4782,5422.0
2023-11-10 14:20:00,173.81,174.13,173.8,174.04,22611.0,173.4383,173.7576,173.4283,173.6678,22611.0
2023-11-10 14:30:00,174.0,174.36,173.88,174.36,29086.0,173.6279,173.9871,173.5081,173.9871,29086.0
2023-11-10 14:40:00,174.38,174.47,174.02,174.09,24002.0,174.007,174.0969,173.6478,173.7177,24002.0
2023-11-10 14:50:00,174.09,174.22,173.85,173.91,13909.0,173.7177,173.8474,173.4782,173.5381,13909.0
2023-11-10 15:00:00,173.92,174.13,173.91,174.13,15039.0,173.548,173.7576,173.5381,173.7576,15039.0
2023-11-10 15:10:00,174.13,174.18,173.78,174.09,19660.0,173.7576,173.8075,173.4083,173.7177,19660.0
2023-11-10 15:20:00,174.09,174.13,173.76,174.03,14137.0,173.7177,173.7576,173.3884,173.6578,14137.0
2023-11-10 15:30:00,174.03,174.07,173.84,174.02,24045.0,173.6578,173.6977,173.4682,173.6478,24045.0
2023-11-10 15:40:00,173.96,174.23,173.91,174.06,45218.0,173.5879,173.8574,173.5381,173.6877,45218.0
2023-11-10 15:50:00,174.04,174.35,174.03,174.21,206987.0,173.6678,173.9771,173.6578,173.8374,206987.0
2023-11-13 09:30:00,174.03,174.83,173.61,174.69,17949.0,173.6578,174.4561,173.2387,174.3164,17949.0
2023-11-13 09:40:00,174.81,175.13,174.55,174.84,11122.0,174.4361,174.7554,174.1767,174.4661,11122.0
2023-11-13 09:50:00,174.76,175.33,174.47,174.73,5326.0,174.3862,174.955,174.0969,174.3563,5326.0
2023-11-13 10:00:00,174.35,174.73,173.89,174.69,9842.0,173.9771,174.3563,173.5181,174.3164,9842.0
2023-11-13 10:10:00,174.68,174.91,174.34,174.7,10220.0,174.3064,174.5359,173.9671,174.3264,10220.0
2023-11-13 10:20:00,174.7,175.23,174.6,175.23,9241.0,174.3264,174.8552,174.2266,174.8552,9241.0
2023-11-13 10:30:00,175.12,175.13,174.69,175.12,18255.0,174.7455,174.7554,174.3164,174.7455,18255.0
2023-11-13 10:40:00,175.02,175.3,174.81,175.03,21544.0,174.6457,174.9251,174.4361,174.6557,21544.0
2023-11-13 10:50:00,175.17,175.49,175.12,175.3,13126.0,174.7954,175.1147,174.7455,174.9251,13126.0
2023-11-13 11:00:00,175.37,175.94,175.24,175.94,16370.0,174.9949,175.5637,174.8652,175.5637,16370.0
2023-11-13 11:10:00,175.87,176.03,175.47,175.96,25882.0,175.4939,175.6535,175.0947,175.5837,25882.0
2023-11-13 11:20:00,175.99,176.91,175.91,176.71,23235.0,175.6136,176.5316,175.5338,176.3321,23235.0
2023-11-13 11:30:00,176.63,176.63,175.45,176.03,23745.0,176.2522,176.2522,175.0748,175.6535,23745.0
2023-11-13 11:40:00,176.02,176.45,175.81,176.22,24650.0,175.6435,176.0726,175.434,175.8431,24650.0
2023-11-13 11:50:00,176.25,176.3,175.94,176.09,18198.0,175.873,175.9229,175.5637,175.7134,18198.0
2023-11-13 12:00:00,176.17,176.27,176.05,176.2,2814.0,175.7932,175.893,175.6735,175.8232,2814.0
2023-11-13 12:10:00,176.23,176.87,176.14,176.69,26310.0,175.8531,176.4917,175.7633,176.3121,26310.0
2023-11-13 12:20:00,176.78,177.05,176.74,176.88,9363.0,176.4019,176.6713,176.362,176.5017,9363.0
2023-11-13 12:30:00,176.88,177.06,176.83,176.84,11799.0,176.5017,176.6813,176.4518,176.4618,11799.0
2023-11-13 12:40:00,176.89,176.92,176.34,176.47,7477.0,176.5117,176.5416,175.9629,176.0926,7477.0
2023-11-13 12:50:00,176.47,176.86,176.47,176.73,12749.0,176.0926,176.4817,176.0926,176.352,12749.0
2023-11-13 13:00:00,176.75,176.82,176.19,176.19,8075.0,176.372,176.4418,175.8132,175.8132,8075.0
2023-11-13 13:10:00,176.16,176.27,176.05,176.19,4329.0,175.7832,175.893,175.6735,175.8132,4329.0
2023-11-13 13:20:00,176.05,176.4,175.96,176.36,12498.0,175.6735,176.0227,175.5837,175.9828,12498.0
2023-11-13 13:30:00,176.28,176.63,176.18,176.63,9670.0,175.903,176.2522,175.8032,176.2522,9670.0
2023-11-13 13:40:00,176.65,176.87,176.58,176.72,6717.0,176.2722,176.4917,176.2023,176.342,6717.0
2023-11-13 13:50:00,176.82,176.97,176.73,176.9,8893.0,176.4418,176.5915,176.352,176.5217,8893.0
2023-11-13 14:00:00,176.9,177.34,176.9,177.33,16249.0,176.5217,176.9607,176.5217,176.9507,16249.0
2023-11-13 14:10:00,177.33,177.54,177.03,177.23,20975.0,176.9507,177.1603,176.6514,176.851,20975.0
2023-11-13 14:20:00,177.09,177.36,177.09,177.25,9165.0,176.7112,176.9807,176.7112,176.8709,9165.0
2023-11-13 14:30:00,177.31,177.47,177.13,177.13,16175.0,176.9308,177.0904,176.7512,176.7512,16175.0
2023-11-13 14:40:00,177.16,177.36,176.97,176.97,8323.0,176.7811,176.9807,176.5915,176.5915,8323.0
2023-11-13 14:50:00,176.94,177.06,176.71,176.86,19944.0,176.5616,176.6813,176.3321,176.4817,19944.0
2023-11-13 15:00:00,176.74,176.89,176.16,176.27,12577.0,176.362,176.5117,175.7832,175.893,12577.0
2023-11-13 15:10:00,176.32,176.38,176.14,176.27,12344.0,175.9429,176.0028,175.7633,175.893,12344.0
2023-11-13 15:20:00,176.3,176.44,176.25,176.3,13905.0,175.9229,176.0626,175.873,175.9229,13905.0
2023-11-13 15:30:00,176.37,176.59,176.25,176.43,24950.0,175.9928,176.2123,175.873,176.0527,24950.0
2023-11-13 15:40:00,176.39,176.54,176.19,176.31,31365.0,176.0127,176.1624,175.8132,175.9329,31365.0
2023-11-13 15:50:00,176.31,176.4,175.87,176.35,169488.0,175.9329,176.0227,175.4939,175.9728,169488.0
2023-11-14 09:30:00,180.0,184.78,179.57,182.49,76389.0,179.615,184.3848,179.1859,182.0997,76389.0
2023-11-14 09:40:00,182.31,182.85,180.8,182.15,31864.0,181.9201,182.4589,180.4133,181.7604,31864.0
2023-11-14 09:50:00,182.15,182.89,181.96,182.78,33190.0,181.7604,182.4988,181.5708,182.3891,33190.0
2023-11-14 10:00:00,182.78,183.42,182.39,183.3,30469.0,182.3891,183.0277,181.9999,182.908,30469.0
2023-11-14 10:10:00,183.4,183.82,181.95,182.12,22279.0,183.0078,183.4269,181.5609,181.7305,22279.0
2023-11-14 10:20:00,182.25,182.73,182.19,182.72,9455.0,181.8602,182.3392,181.8003,182.3292,9455.0
2023-11-14 10:30:00,182.8,183.31,182.72,183.31,7752.0,182.409,182.9179,182.3292,182.9179,7752.0
2023-11-14 10:40:00,183.26,183.57,183.16,183.2,9644.0,182.8681,183.1774,182.7683,182.8082,9644.0
2023-11-14 10:50:00,183.26,183.58,183.13,183.21,8735.0,182.8681,183.1874,182.7383,182.8182,8735.0
2023-11-14 11:00:00,183.23,183.48,183.02,183.31,9142.0,182.8381,183.0876,182.6286,182.9179,9142.0
2023-11-14 11:10:00,183.32,183.51,182.83,182.85,5338.0,182.9279,183.1175,182.439,182.4589,5338.0
2023-11-14 11:20:00,182.79,183.23,182.55,183.16,11149.0,182.3991,182.8381,182.1596,182.7683,11149.0
2023-11-14 11:30:00,183.07,183.51,183.01,183.14,9424.0,182.6785,183.1175,182.6186,182.7483,9424.0
2023-11-14 11:40:00,183.19,183.19,182.42,182.42,7113.0,182.7982,182.7982,182.0299,182.0299,7113.0
2023-11-14 11:50:00,182.42,182.46,182.2,182.42,4372.0,182.0299,182.0698,181.8103,182.0299,4372.0
2023-11-14 12:00:00,182.36,182.59,182.2,182.2,9913.0,181.97,182.1995,181.8103,181.8103,9913.0
2023-11-14 12:10:00,182.13,182.47,182.13,182.23,11982.0,181.7405,182.0797,181.7405,181.8403,11982.0
2023-11-14 12:20:00,182.21,182.7,181.86,182.42,88186.0,181.8203,182.3093,181.471,182.0299,88186.0
2023-11-14 12:30:00,182.59,183.13,182.39,182.96,29947.0,182.1995,182.7383,181.9999,182.5687,29947.0
2023-11-14 12:40:00,183.0,183.21,182.92,183.0,9637.0,182.6086,182.8182,182.5288,182.6086,9637.0
2023-11-14 12:50:00,182.93,182.98,182.5,182.84,6220.0,182.5388,182.5887,182.1097,182.449,6220.0
2023-11-14 13:00:00,182.77,183.21,182.77,182.99,11762.0,182.3791,182.8182,182.3791,182.5986,11762.0
2023-11-14 13:10:00,182.95,183.49,182.95,183.49,11269.0,182.5587,183.0976,182.5587,183.0976,11269.0
2023-11-14 13:20:00,183.52,183.56,183.19,183.44,14911.0,183.1275,183.1674,182.7982,183.0477,14911.0
2023-11-14 13:30:00,183.46,183.67,183.43,183.58,6698.0,183.0676,183.2772,183.0377,183.1874,6698.0
2023-11-14 13:40:00,183.57,183.57,183.13,183.27,9199.0,183.1774,183.1774,182.7383,182.878,9199.0
2023-11-14 13:50:00,183.32,183.4,183.16,183.34,12648.0,182.9279,183.0078,182.7683,182.9479,12648.0
2023-11-14 14:00:00,183.31,183.36,182.63,182.65,11783.0,182.9179,182.9678,182.2394,182.2594,11783.0
2023-11-14 14:10:00,182.62,182.8,182.37,182.67,32931.0,182.2294,182.409,181.98,182.2793,32931.0
2023-11-14 14:20:00,182.61,182.75,182.43,182.67,12772.0,182.2194,182.3591,182.0398,182.2793,12772.0
2023-11-14 14:30:00,182.75,183.29,182.75,183.13,13073.0,182.3591,182.898,182.3591,182.7383,13073.0
2023-11-14 14:40:00,183.17,183.52,183.17,183.46,10516.0,182.7782,183.1275,182.7782,183.0676,10516.0
2023-11-14 14:50:00,183.48,183.65,183.48,183.59,9101.0,183.0876,183.2572,183.0876,183.1973,9101.0
2023-11-14 15:00:00,183.66,183.81,183.6,183.67,7947.0,183.2672,183.4169,183.2073,183.2772,7947.0
2023-11-14 15:10:00,183.71,183.84,183.61,183.73,9713.0,183.3171,183.4468,183.2173,183.337,9713.0
2023-11-14 15:20:00,183.72,183.75,183.27,183.58,12070.0,183.3271,183.357,182.878,183.1874,12070.0
2023-11-14 15:30:00,183.53,183.53,182.8,182.87,25945.0,183.1375,183.1375,182.409,182.4789,25945.0
2023-11-14 15:40:00,182.86,183.12,182.75,182.77,38596.0,182.4689,182.7284,182.3591,182.3791,38596.0
2023-11-14 15:50:00,182.77,183.03,182.71,182.84,161312.0,182.3791,182.6385,182.3192,182.449,161312.0
2023-11-15 09:30:00,184.14,187.3,184.02,187.03,49714.0,183.7462,186.8994,183.6264,186.63,49714.0
2023-11-15 09:40:00,186.67,186.68,183.88,184.56,24474.0,186.2708,186.2807,183.4867,184.1653,24474.0
2023-11-15 09:50:00,184.33,185.32,184.12,184.87,24384.0,183.9358,184.9236,183.7262,184.4746,24384.0
2023-11-15 10:00:00,185.13,186.03,185.05,185.5,29240.0,184.7341,185.6321,184.6542,185.1033,29240.0
2023-11-15 10:10:00,185.45,185.8,184.91,184.91,27036.0,185.0534,185.4026,184.5145,184.5145,27036.0
2023-11-15 10:20:00,184.93,186.13,184.92,185.71,8575.0,184.5345,185.7319,184.5245,185.3128,8575.0
2023-11-15 10:30:00,185.56,186.29,185.54,186.22,14149.0,185.1631,185.8916,185.1432,185.8217,14149.0
2023-11-15 10:40:00,186.34,186.55,185.9,185.93,14201.0,185.9415,186.151,185.5024,185.5323,14201.0
2023-11-15 10:50:00,185.94,186.69,185.91,186.61,15184.0,185.5423,186.2907,185.5124,186.2109,15184.0
2023-11-15 11:00:00,186.68,186.9,186.2,186.44,27309.0,186.2807,186.5003,185.8018,186.0413,27309.0
2023-11-15 11:10:00,186.52,186.57,185.56,185.68,15677.0,186.1211,186.171,185.1631,185.2829,15677.0
2023-11-15 11:20:00,185.69,185.84,185.44,185.63,12104.0,185.2929,185.4425,185.0434,185.233,12104.0
2023-11-15 11:30:00,185.59,185.98,185.37,185.39,18811.0,185.1931,185.5822,184.9735,184.9935,18811.0
2023-11-15 11:40:00,185.3,185.75,185.21,185.75,9996.0,184.9037,185.3527,184.8139,185.3527,9996.0
2023-11-15 11:50:00,185.72,185.84,185.35,185.47,30212.0,185.3228,185.4425,184.9536,185.0733,30212.0
2023-11-15 12:00:00,185.18,185.73,185.05,185.53,21759.0,184.7839,185.3328,184.6542,185.1332,21759.0
2023-11-15 12:10:00,185.55,185.57,185.18,185.45,13514.0,185.1532,185.1731,184.7839,185.0534,13514.0
2023-11-15 12:20:00,185.45,185.68,185.38,185.54,9526.0,185.0534,185.2829,184.9835,185.1432,9526.0
2023-11-15 12:30:00,185.46,185.99,185.43,185.85,10099.0,185.0633,185.5922,185.0334,185.4525,10099.0
2023-11-15 12:40:00,185.85,186.03,185.76,185.8,7160.0,185.4525,185.6321,185.3627,185.4026,7160.0
2023-11-15 12:50:00,185.82,185.84,185.34,185.46,9274.0,185.4226,185.4425,184.9436,185.0633,9274.0
2023-11-15 13:00:00,185.45,185.74,185.12,185.21,12215.0,185.0534,185.3427,184.7241,184.8139,12215.0
2023-11-15 13:10:00,185.3,185.45,185.1,185.14,18075.0,184.9037,185.0534,184.7041,184.744,18075.0
2023-11-15 13:20:00,185.25,185.64,185.19,185.37,10213.0,184.8538,185.243,184.7939,184.9735,10213.0
2023-11-15 13:30:00,185.41,185.73,185.3,185.61,9216.0,185.0135,185.3328,184.9037,185.213,9216.0
2023-11-15 13:40:00,185.63,185.93,185.52,185.53,7555.0,185.233,185.5323,185.1232,185.1332,7555.0
2023-11-15 13:50:00,185.54,185.75,185.41,185.75,9331.0,185.1432,185.3527,185.0135,185.3527,9331.0
2023-11-15 14:00:00,185.73,185.82,185.38,185.45,10319.0,185.3328,185.4226,184.9835,185.0534,10319.0
2023-11-15 14:10:00,185.44,185.59,185.34,185.47,15628.0,185.0434,185.1931,184.9436,185.0733,15628.0
2023-11-15 14:20:00,185.4,185.57,185.34,185.57,11788.0,185.0035,185.1731,184.9436,185.1731,11788.0
2023-11-15 14:30:00,185.58,185.86,185.55,185.68,23072.0,185.1831,185.4625,185.1532,185.2829,23072.0
2023-11-15 14:40:00,185.53,185.59,185.23,185.43,13585.0,185.1332,185.1931,184.8338,185.0334,13585.0
2023-11-15 14:50:00,185.44,185.5,185.25,185.4,13133.0,185.0434,185.1033,184.8538,185.0035,13133.0
2023-11-15 15:00:00,185.4,185.4,184.78,184.95,21349.0,185.0035,185.0035,184.3848,184.5544,21349.0
2023-11-15 15:10:00,185.02,185.09,184.78,184.83,13814.0,184.6243,184.6941,184.3848,184.4347,13814.0
2023-11-15 15:20:00,184.75,184.78,184.57,184.71,16212.0,184.3549,184.3848,184.1753,184.315,16212.0
2023-11-15 15:30:00,184.66,184.69,184.36,184.69,23883.0,184.2651,184.295,183.9657,184.295,23883.0
2023-11-15 15:40:00,184.71,184.71,183.99,184.0,39250.0,184.315,184.315,183.5965,183.6065,39250.0
2023-11-15 15:50:00,183.9,184.17,183.6,183.72,130494.0,183.5067,183.7761,183.2073,183.3271,130494.0
2023-11-16 09:30:00,183.19,184.92,183.16,184.9,15987.0,182.7982,184.5245,182.7683,184.5045,15987.0
2023-11-16 09:40:00,184.9,185.48,184.18,185.29,7901.0,184.5045,185.0833,183.7861,184.8937,7901.0
2023-11-16 09:50:00,185.36,185.43,184.71,184.81,36706.0,184.9636,185.0334,184.315,184.4147,36706.0
2023-11-16 10:00:00,184.66,184.86,184.41,184.82,5670.0,184.2651,184.4646,184.0156,184.4247,5670.0
2023-11-16 10:10:00,184.75,185.33,184.67,185.33,17142.0,184.3549,184.9336,184.275,184.9336,17142.0
2023-11-16 10:20:00,185.2,185.31,185.06,185.19,9395.0,184.8039,184.9137,184.6642,184.7939,9395.0
2023-11-16 10:30:00,185.31,185.43,184.87,184.88,11302.0,184.9137,185.0334,184.4746,184.4846,11302.0
2023-11-16 10:40:00,184.95,185.2,184.29,184.5,35677.0,184.5544,184.8039,183.8959,184.1054,35677.0
2023-11-16 10:50:00,184.27,184.27,183.54,183.94,19498.0,183.8759,183.8759,183.1475,183.5466,19498.0
2023-11-16 11:00:00,183.84,184.18,183.53,184.06,9717.0,183.4468,183.7861,183.1375,183.6663,9717.0
2023-11-16 11:10:00,183.97,184.0,183.41,183.58,4797.0,183.5765,183.6065,183.0177,183.1874,4797.0
2023-11-16 11:20:00,183.41,183.59,183.05,183.06,6161.0,183.0177,183.1973,182.6585,182.6685,6161.0
2023-11-16 11:30:00,183.12,183.33,182.73,182.88,6434.0,182.7284,182.9379,182.3392,182.4889,6434.0
2023-11-16 11:40:00,182.89,182.95,182.51,182.71,8556.0,182.4988,182.5587,182.1197,182.3192,8556.0
2023-11-16 11:50:00,182.67,182.67,182.32,182.53,9504.0,182.2793,182.2793,181.9301,182.1396,9504.0
2023-11-16 12:00:00,182.51,182.77,182.41,182.77,4016.0,182.1197,182.3791,182.0199,182.3791,4016.0
2023-11-16 12:10:00,182.84,183.22,182.81,183.06,4244.0,182.449,182.8281,182.419,182.6685,4244.0
2023-11-16 12:20:00,183.08,183.19,183.03,183.17,2829.0,182.6884,182.7982,182.6385,182.7782,2829.0
2023-11-16 12:30:00,183.22,183.39,183.16,183.3,4198.0,182.8281,182.9978,182.7683,182.908,4198.0
2023-11-16 12:40:00,183.25,183.55,183.2,183.45,6153.0,182.8581,183.1574,182.8082,183.0576,6153.0
2023-11-16 12:50:00,183.39,183.39,183.03,183.35,4202.0,182.9978,182.9978,182.6385,182.9579,4202.0
2023-11-16 13:00:00,183.27,183.44,183.1,183.13,3362.0,182.878,183.0477,182.7084,182.7383,3362.0
2023-11-16 13:10:00,183.06,183.06,182.41,182.53,6209.0,182.6685,182.6685,182.0199,182.1396,6209.0
2023-11-16 13:20:00,182.46,182.61,182.2,182.56,8468.0,182.0698,182.2194,181.8103,182.1696,8468.0
2023-11-16 13:30:00,182.57,182.88,182.37,182.82,7122.0,182.1795,182.4889,181.98,182.429,7122.0
2023-11-16 13:40:00,182.79,182.95,182.43,182.43,5307.0,182.3991,182.5587,182.0398,182.0398,5307.0
2023-11-16 13:50:00,182.43,182.46,182.26,182.36,7546.0,182.0398,182.0698,181.8702,181.97,7546.0
2023-11-16 14:00:00,182.33,182.53,182.26,182.4,11643.0,181.94,182.1396,181.8702,182.0099,11643.0
2023-11-16 14:10:00,182.46,182.5,182.35,182.48,5395.0,182.0698,182.1097,181.96,182.0897,5395.0
2023-11-16 14:20:00,182.44,182.5,182.28,182.38,5652.0,182.0498,182.1097,181.8901,181.9899,5652.0
2023-11-16 14:30:00,182.34,182.99,182.33,182.85,7038.0,181.95,182.5986,181.94,182.4589,7038.0
2023-11-16 14:40:00,182.96,183.14,182.95,183.04,3992.0,182.5687,182.7483,182.5587,182.6485,3992.0
2023-11-16 14:50:00,183.08,183.2,182.97,183.03,6127.0,182.6884,182.8082,182.5787,182.6385,6127.0
2023-11-16 15:00:00,183.02,183.06,182.73,182.75,4512.0,182.6286,182.6685,182.3392,182.3591,4512.0
2023-11-16 15:10:00,182.81,183.1,182.77,183.01,5639.0,182.419,182.7084,182.3791,182.6186,5639.0
2023-11-16 15:20:00,183.12,183.22,182.9,182.99,4627.0,182.7284,182.8281,182.5088,182.5986,4627.0
2023-11-16 15:30:00,182.98,183.01,182.66,182.74,11886.0,182.5887,182.6186,182.2693,182.3492,11886.0
2023-11-16 15:40:00,182.74,182.98,182.6,182.98,28358.0,182.3492,182.5887,182.2095,182.5887,28358.0
2023-11-16 15:50:00,182.95,183.37,182.95,183.34,79059.0,182.5587,182.9778,182.5587,182.9479,79059.0
2023-11-17 09:30:00,184.28,185.2,183.7,184.78,36734.0,183.8859,184.8039,183.3071,184.3848,36734.0
2023-11-17 09:40:00,184.97,184.98,183.73,184.55,3582.0,184.5744,184.5844,183.337,184.1553,3582.0
2023-11-17 09:50:00,184.29,184.67,184.2,184.2,4140.0,183.8959,184.275,183.806,183.806,4140.0
2023-11-17 10:00:00,184.23,184.23,183.55,183.58,2238.0,183.836,183.836,183.1574,183.1874,2238.0
2023-11-17 10:10:00,183.61,184.02,183.55,183.8,2941.0,183.2173,183.6264,183.1574,183.4069,2941.0
2023-11-17 10:20:00,183.75,183.82,183.45,183.62,1599.0,183.357,183.4269,183.0576,183.2273,1599.0
2023-11-17 10:30:00,183.63,183.63,183.23,183.33,4642.0,183.2373,183.2373,182.8381,182.9379,4642.0
2023-11-17 10:40:00,183.38,183.42,183.23,183.36,3236.0,182.9878,183.0277,182.8381,182.9678,3236.0
2023-11-17 10:50:00,183.3,183.82,183.29,183.39,3484.0,182.908,183.4269,182.898,182.9978,3484.0
2023-11-17 11:00:00,183.4,183.4,182.91,183.17,1810.0,183.0078,183.0078,182.5188,182.7782,1810.0
2023-11-17 11:10:00,183.14,183.37,183.07,183.11,2426.0,182.7483,182.9778,182.6785,182.7184,2426.0
2023-11-17 11:20:00,183.05,183.06,182.44,182.84,2637.0,182.6585,182.6685,182.0498,182.449,2637.0
2023-11-17 11:30:00,182.92,183.14,182.71,182.83,2195.0,182.5288,182.7483,182.3192,182.439,2195.0
2023-11-17 11:40:00,182.83,182.89,182.66,182.83,2371.0,182.439,182.4988,182.2693,182.439,2371.0
2023-11-17 11:50:00,182.87,182.94,182.66,182.8,3344.0,182.4789,182.5487,182.2693,182.409,3344.0
2023-11-17 12:00:00,182.69,183.25,182.68,183.05,3849.0,182.2993,182.8581,182.2893,182.6585,3849.0
2023-11-17 12:10:00,182.99,183.37,182.97,183.29,4599.0,182.5986,182.9778,182.5787,182.898,4599.0
2023-11-17 12:20:00,183.21,183.21,182.85,182.9,1935.0,182.8182,182.8182,182.4589,182.5088,1935.0
2023-11-17 12:30:00,182.98,183.31,182.98,183.04,4935.0,182.5887,182.9179,182.5887,182.6485,4935.0
2023-11-17 12:40:00,183.09,183.21,182.93,183.18,3138.0,182.6984,182.8182,182.5388,182.7882,3138.0
2023-11-17 12:50:00,183.13,183.13,182.86,182.86,2546.0,182.7383,182.7383,182.4689,182.4689,2546.0
2023-11-17 13:00:00,182.84,183.0,182.63,182.8,5195.0,182.449,182.6086,182.2394,182.409,5195.0
2023-11-17 13:10:00,182.77,182.85,182.64,182.8,6475.0,182.3791,182.4589,182.2494,182.409,6475.0
2023-11-17 13:20:00,182.8,182.9,182.7,182.9,1509.0,182.409,182.5088,182.3093,182.5088,1509.0
2023-11-17 13:30:00,182.94,182.94,182.81,182.82,1700.0,182.5487,182.5487,182.419,182.429,1700.0
2023-11-17 13:40:00,182.84,182.84,182.43,182.43,3081.0,182.449,182.449,182.0398,182.0398,3081.0
2023-11-17 13:50:00,182.43,182.54,182.2,182.34,7258.0,182.0398,182.1496,181.8103,181.95,7258.0
2023-11-17 14:00:00,182.35,182.76,182.29,182.66,3838.0,181.96,182.3691,181.9001,182.2693,3838.0
2023-11-17 14:10:00,182.66,182.88,182.61,182.62,4120.0,182.2693,182.4889,182.2194,182.2294,4120.0
2023-11-17 14:20:00,182.55,182.74,182.44,182.62,4608.0,182.1596,182.3492,182.0498,182.2294,4608.0
2023-11-17 14:30:00,182.73,182.75,182.56,182.66,3596.0,182.3392,182.3591,182.1696,182.2693,3596.0
2023-11-17 14:40:00,182.66,182.85,182.66,182.75,3149.0,182.2693,182.4589,182.2693,182.3591,3149.0
2023-11-17 14:50:00,182.7,182.79,182.61,182.77,4247.0,182.3093,182.3991,182.2194,182.3791,4247.0
2023-11-17 15:00:00,182.74,182.83,182.58,182.64,4836.0,182.3492,182.439,182.1895,182.2494,4836.0
2023-11-17 15:10:00,182.66,182.79,182.6,182.77,4173.0,182.2693,182.3991,182.2095,182.3791,4173.0
2023-11-17 15:20:00,182.75,183.08,182.75,183.01,3748.0,182.3591,182.6884,182.3591,182.6186,3748.0
2023-11-17 15:30:00,183.05,183.12,182.55,182.95,28317.0,182.6585,182.7284,182.1596,182.5587,28317.0
2023-11-17 15:40:00,182.95,183.08,182.82,182.99,14719.0,182.5587,182.6884,182.429,182.5986,14719.0
2023-11-17 15:50:00,182.97,183.34,182.93,183.12,63024.0,182.5787,182.9479,182.5388,182.7284,63024.0
2023-11-20 09:30:00,183.21,183.21,181.77,182.66,12771.0,182.8182,182.8182,181.3812,182.2693,12771.0
2023-11-20 09:40:00,182.83,183.24,182.47,183.04,5476.0,182.439,182.8481,182.0797,182.6485,5476.0
2023-11-20 09:50:00,183.14,184.56,182.83,184.56,6706.0,182.7483,184.1653,182.439,184.1653,6706.0
2023-11-20 10:00:00,184.32,184.57,183.5,183.86,4243.0,183.9258,184.1753,183.1075,183.4668,4243.0
2023-11-20 10:10:00,183.78,184.25,183.78,184.2,3758.0,183.3869,183.8559,183.3869,183.806,3758.0
2023-11-20 10:20:00,184.31,184.31,183.75,183.91,6641.0,183.9158,183.9158,183.357,183.5167,6641.0
2023-11-20 10:30:00,183.99,184.24,183.74,183.91,15272.0,183.5965,183.846,183.347,183.5167,15272.0
2023-11-20 10:40:00,183.91,184.31,183.9,184.03,4969.0,183.5167,183.9158,183.5067,183.6364,4969.0
2023-11-20 10:50:00,184.12,184.22,183.83,184.22,5922.0,183.7262,183.826,183.4368,183.826,5922.0
2023-11-20 11:00:00,184.27,184.64,184.24,184.54,8330.0,183.8759,184.2451,183.846,184.1453,8330.0
2023-11-20 11:10:00,184.54,184.69,184.28,184.54,4156.0,184.1453,184.295,183.8859,184.1453,4156.0
2023-11-20 11:20:00,184.53,184.7,184.41,184.56,3005.0,184.1353,184.305,184.0156,184.1653,3005.0
2023-11-20 11:30:00,184.57,184.75,184.47,184.69,6970.0,184.1753,184.3549,184.0755,184.295,6970.0
2023-11-20 11:40:00,184.52,184.57,184.31,184.42,5184.0,184.1254,184.1753,183.9158,184.0256,5184.0
2023-11-20 11:50:00,184.46,184.62,184.38,184.5,2591.0,184.0655,184.2251,183.9857,184.1054,2591.0
2023-11-20 12:00:00,184.53,184.61,184.37,184.56,6204.0,184.1353,184.2152,183.9757,184.1653,6204.0
2023-11-20 12:10:00,184.61,184.65,184.31,184.43,4496.0,184.2152,184.2551,183.9158,184.0356,4496.0
2023-11-20 12:20:00,184.4,184.74,184.35,184.59,7117.0,184.0056,184.3449,183.9557,184.1952,7117.0
2023-11-20 12:30:00,184.62,185.04,184.62,185.04,4842.0,184.2251,184.6442,184.2251,184.6442,4842.0
2023-11-20 12:40:00,184.98,185.05,184.81,184.91,6682.0,184.5844,184.6542,184.4147,184.5145,6682.0
2023-11-20 12:50:00,184.79,184.97,184.56,184.71,4214.0,184.3948,184.5744,184.1653,184.315,4214.0
2023-11-20 13:00:00,184.69,184.86,184.56,184.64,19258.0,184.295,184.4646,184.1653,184.2451,19258.0
2023-11-20 13:10:00,184.63,184.63,184.12,184.12,14575.0,184.2351,184.2351,183.7262,183.7262,14575.0
2023-11-20 13:20:00,184.07,184.66,184.07,184.65,10506.0,183.6763,184.2651,183.6763,184.2551,10506.0
2023-11-20 13:30:00,184.58,184.63,184.3,184.35,7552.0,184.1852,184.2351,183.9058,183.9557,7552.0
2023-11-20 13:40:00,184.44,184.44,184.15,184.21,16295.0,184.0455,184.0455,183.7562,183.816,16295.0
2023-11-20 13:50:00,184.21,184.49,184.18,184.26,6699.0,183.816,184.0954,183.7861,183.8659,6699.0
2023-11-20 14:00:00,184.28,184.38,184.16,184.18,7446.0,183.8859,183.9857,183.7661,183.7861,7446.0
2023-11-20 14:10:00,184.24,184.31,183.91,183.99,5439.0,183.846,183.9158,183.5167,183.5965,5439.0
2023-11-20 14:20:00,183.99,184.17,183.96,184.02,5866.0,183.5965,183.7761,183.5666,183.6264,5866.0
2023-11-20 14:30:00,183.99,184.14,183.99,184.07,4116.0,183.5965,183.7462,183.5965,183.6763,4116.0
2023-11-20 14:40:00,183.99,184.29,183.99,184.21,5472.0,183.5965,183.8959,183.5965,183.816,5472.0
2023-11-20 14:50:00,184.21,184.28,184.11,184.28,6117.0,183.816,183.8859,183.7162,183.8859,6117.0
2023-11-20 15:00:00,184.28,184.47,184.27,184.44,6147.0,183.8859,184.0755,183.8759,184.0455,6147.0
2023-11-20 15:10:00,184.45,184.48,184.25,184.42,6266.0,184.0555,184.0854,183.8559,184.0256,6266.0
2023-11-20 15:20:00,184.35,184.68,184.33,184.63,3742.0,183.9557,184.285,183.9358,184.2351,3742.0
2023-11-20 15:30:00,184.64,184.64,184.27,184.34,11218.0,184.2451,184.2451,183.8759,183.9457,11218.0
2023-11-20 15:40:00,184.34,184.36,184.08,184.14,16111.0,183.9457,183.9657,183.6863,183.7462,16111.0
2023-11-20 15:50:00,184.13,184.32,184.08,184.13,76095.0,183.7362,183.9258,183.6863,183.7362,76095.0
2023-11-21 09:30:00,183.82,184.47,183.07,183.77,17474.0,183.4269,184.0755,182.6785,183.377,17474.0
2023-11-21 09:40:00,184.08,184.53,183.62,184.01,4888.0,183.6863,184.1353,183.2273,183.6164,4888.0
2023-11-21 09:50:00,183.82,184.41,183.71,184.28,5737.0,183.4269,184.0156,183.3171,183.8859,5737.0
2023-11-21 10:00:00,184.15,184.37,183.88,184.03,8355.0,183.7562,183.9757,183.4867,183.6364,8355.0
2023-11-21 10:10:00,184.02,184.54,183.94,184.46,4438.0,183.6264,184.1453,183.5466,184.0655,4438.0
2023-11-21 10:20:00,184.35,184.35,183.3,183.38,7166.0,183.9557,183.9557,182.908,182.9878,7166.0
2023-11-21 10:30:00,183.32,183.48,183.07,183.35,5651.0,182.9279,183.0876,182.6785,182.9579,5651.0
2023-11-21 10:40:00,183.37,183.74,183.35,183.66,7197.0,182.9778,183.347,182.9579,183.2672,7197.0
2023-11-21 10:50:00,183.64,184.05,183.45,183.85,17897.0,183.2472,183.6564,183.0576,183.4568,17897.0
2023-11-21 11:00:00,183.85,184.06,183.63,183.88,9278.0,183.4568,183.6663,183.2373,183.4867,9278.0
2023-11-21 11:10:00,183.89,183.93,183.6,183.62,9094.0,183.4967,183.5366,183.2073,183.2273,9094.0
2023-11-21 11:20:00,183.68,184.15,183.63,183.93,4621.0,183.2872,183.7562,183.2373,183.5366,4621.0
2023-11-21 11:30:00,183.91,184.01,183.79,184.01,6214.0,183.5167,183.6164,183.3969,183.6164,6214.0
2023-11-21 11:40:00,184.03,184.29,183.99,184.16,5840.0,183.6364,183.8959,183.5965,183.7661,5840.0
2023-11-21 11:50:00,184.09,184.23,183.93,183.93,9425.0,183.6963,183.836,183.5366,183.5366,9425.0
2023-11-21 12:00:00,183.83,184.0,183.78,183.99,5111.0,183.4368,183.6065,183.3869,183.5965,5111.0
2023-11-21 12:10:00,183.99,184.27,183.73,183.73,2792.0,183.5965,183.8759,183.337,183.337,2792.0
2023-11-21 12:20:00,183.81,183.96,183.73,183.9,4130.0,183.4169,183.5666,183.337,183.5067,4130.0
2023-11-21 12:30:00,183.91,184.2,183.73,184.02,3998.0,183.5167,183.806,183.337,183.6264,3998.0
2023-11-21 12:40:00,184.18,184.48,184.11,184.48,4980.0,183.7861,184.0854,183.7162,184.0854,4980.0
2023-11-21 12:50:00,184.56,184.89,184.56,184.87,3970.0,184.1653,184.4946,184.1653,184.4746,3970.0
2023-11-21 13:00:00,184.78,184.95,184.43,184.43,7375.0,184.3848,184.5544,184.0356,184.0356,7375.0
2023-11-21 13:10:00,184.46,184.56,184.29,184.4,3911.0,184.0655,184.1653,183.8959,184.0056,3911.0
2023-11-21 13:20:00,184.3,184.35,184.12,184.22,3154.0,183.9058,183.9557,183.7262,183.826,3154.0
2023-11-21 13:30:00,184.21,184.31,184.09,184.31,4212.0,183.816,183.9158,183.6963,183.9158,4212.0
2023-11-21 13:40:00,184.3,184.48,184.29,184.46,4198.0,183.9058,184.0854,183.8959,184.0655,4198.0
2023-11-21 13:50:00,184.34,184.48,184.21,184.21,3881.0,183.9457,184.0854,183.816,183.816,3881.0
2023-11-21 14:00:00,184.17,184.18,183.9,184.11,10480.0,183.7761,183.7861,183.5067,183.7162,10480.0
2023-11-21 14:10:00,184.15,184.27,183.93,184.09,5939.0,183.7562,183.8759,183.5366,183.6963,5939.0
2023-11-21 14:20:00,184.11,184.35,184.11,184.31,6487.0,183.7162,183.9557,183.7162,183.9158,6487.0
2023-11-21 14:30:00,184.24,184.37,183.98,184.1,8601.0,183.846,183.9757,183.5865,183.7063,8601.0
2023-11-21 14:40:00,184.01,184.21,183.77,183.9,20511.0,183.6164,183.816,183.377,183.5067,20511.0
2023-11-21 14:50:00,183.77,183.84,183.46,183.84,7581.0,183.377,183.4468,183.0676,183.4468,7581.0
2023-11-21 15:00:00,183.84,184.0,183.75,183.81,10287.0,183.4468,183.6065,183.357,183.4169,10287.0
2023-11-21 15:10:00,183.91,184.18,183.77,184.06,8092.0,183.5167,183.7861,183.377,183.6663,8092.0
2023-11-21 15:20:00,184.1,184.1,183.87,184.06,14727.0,183.7063,183.7063,183.4767,183.6663,14727.0
2023-11-21 15:30:00,184.06,184.07,183.75,183.8,11084.0,183.6663,183.6763,183.357,183.4069,11084.0
2023-11-21 15:40:00,183.79,183.96,183.76,183.92,26423.0,183.3969,183.5666,183.367,183.5266,26423.0
2023-11-21 15:50:00,183.94,183.95,183.33,183.42,73119.0,183.5466,183.5566,182.9379,183.0277,73119.0
2023-11-22 09:30:00,183.51,184.49,182.26,183.46,27574.0,183.1175,184.0954,181.8702,183.0676,27574.0
2023-11-22 09:40:00,183.24,183.89,183.0,183.79,12131.0,182.8481,183.4967,182.6086,183.3969,12131.0
2023-11-22 09:50:00,183.92,183.92,183.31,183.7,19392.0,183.5266,183.5266,182.9179,183.3071,19392.0
2023-11-22 10:00:00,183.89,183.96,182.93,182.93,12429.0,183.4967,183.5666,182.5388,182.5388,12429.0
2023-11-22 10:10:00,182.99,183.11,182.72,183.08,7920.0,182.5986,182.7184,182.3292,182.6884,7920.0
2023-11-22 10:20:00,182.93,183.53,182.92,183.34,8884.0,182.5388,183.1375,182.5288,182.9479,8884.0
2023-11-22 10:30:00,183.47,183.5,183.26,183.26,4957.0,183.0776,183.1075,182.8681,182.8681,4957.0
2023-11-22 10:40:00,183.23,183.33,182.99,183.06,6886.0,182.8381,182.9379,182.5986,182.6685,6886.0
2023-11-22 10:50:00,183.01,183.17,182.72,182.77,6952.0,182.6186,182.7782,182.3292,182.3791,6952.0
2023-11-22 11:00:00,182.81,182.91,182.64,182.78,6193.0,182.419,182.5188,182.2494,182.3891,6193.0
2023-11-22 11:10:00,182.78,183.01,182.78,182.84,5842.0,182.3891,182.6186,182.3891,182.449,5842.0
2023-11-22 11:20:00,182.77,183.11,182.74,183.06,10134.0,182.3791,182.7184,182.3492,182.6685,10134.0
2023-11-22 11:30:00,183.09,183.35,183.01,183.03,7680.0,182.6984,182.9579,182.6186,182.6385,7680.0
2023-11-22 11:40:00,183.02,183.51,182.96,183.25,9476.0,182.6286,183.1175,182.5687,182.8581,9476.0
2023-11-22 11:50:00,183.33,183.49,183.05,183.17,7236.0,182.9379,183.0976,182.6585,182.7782,7236.0
2023-11-22 12:00:00,183.23,183.47,183.17,183.29,7607.0,182.8381,183.0776,182.7782,182.898,7607.0
2023-11-22 12:10:00,183.34,183.4,182.87,183.15,8354.0,182.9479,183.0078,182.4789,182.7583,8354.0
2023-11-22 12:20:00,183.22,183.23,182.74,182.77,4999.0,182.8281,182.8381,182.3492,182.3791,4999.0
2023-11-22 12:30:00,182.74,183.31,182.73,183.2,13922.0,182.3492,182.9179,182.3392,182.8082,13922.0
2023-11-22 12:40:00,183.09,183.09,182.86,182.9,3000.0,182.6984,182.6984,182.4689,182.5088,3000.0
2023-11-22 12:50:00,182.81,183.26,182.81,183.25,3506.0,182.419,182.8681,182.419,182.8581,3506.0
2023-11-22 13:00:00,183.28,183.44,183.23,183.31,4816.0,182.888,183.0477,182.8381,182.9179,4816.0
2023-11-22 13:10:00,183.26,183.55,183.24,183.44,4288.0,182.8681,183.1574,182.8481,183.0477,4288.0
2023-11-22 13:20:00,183.44,183.55,183.36,183.55,6624.0,183.0477,183.1574,182.9678,183.1574,6624.0
2023-11-22 13:30:00,183.6,183.63,183.35,183.42,7471.0,183.2073,183.2373,182.9579,183.0277,7471.0
2023-11-22 13:40:00,183.37,183.46,183.22,183.41,6963.0,182.9778,183.0676,182.8281,183.0177,6963.0
2023-11-22 13:50:00,183.38,183.55,183.06,183.06,6790.0,182.9878,183.1574,182.6685,182.6685,6790.0
2023-11-22 14:00:00,183.09,183.18,182.86,182.86,8129.0,182.6984,182.7882,182.4689,182.4689,8129.0
2023-11-22 14:10:00,182.89,182.92,182.54,182.81,5519.0,182.4988,182.5288,182.1496,182.419,5519.0
2023-11-22 14:20:00,182.76,182.81,182.66,182.71,5031.0,182.3691,182.419,182.2693,182.3192,5031.0
2023-11-22 14:30:00,182.67,182.69,182.21,182.26,10943.0,182.2793,182.2993,181.8203,181.8702,10943.0
2023-11-22 14:40:00,182.26,182.52,182.26,182.52,5054.0,181.8702,182.1296,181.8702,182.1296,5054.0
2023-11-22 14:50:00,182.56,183.15,182.56,183.0,7051.0,182.1696,182.7583,182.1696,182.6086,7051.0
2023-11-22 15:00:00,183.01,183.29,183.0,183.19,10451.0,182.6186,182.898,182.6086,182.7982,10451.0
2023-11-22 15:10:00,183.25,183.35,183.14,183.35,12062.0,182.8581,182.9579,182.7483,182.9579,12062.0
2023-11-22 15:20:00,183.35,183.52,183.11,183.52,19979.0,182.9579,183.1275,182.7184,183.1275,19979.0
2023-11-22 15:30:00,183.5,184.0,183.5,183.75,22239.0,183.1075,183.6065,183.1075,183.357,22239.0
2023-11-22 15:40:00,183.72,184.1,183.72,184.02,20942.0,183.3271,183.7063,183.3271,183.6264,20942.0
2023-11-22 15:50:00,183.98,184.09,183.71,183.75,65097.0,183.5865,183.6963,183.3171,183.357,65097.0
2023-11-24 09:30:00,183.65,184.0,183.26,183.57,8098.0,183.2572,183.6065,182.8681,183.1774,8098.0
2023-11-24 09:40:00,184.03,184.04,183.3,183.65,3832.0,183.6364,183.6464,182.908,183.2572,3832.0
2023-11-24 09:50:00,183.53,183.85,183.31,183.84,3200.0,183.1375,183.4568,182.9179,183.4468,3200.0
2023-11-24 10:00:00,183.84,184.29,183.71,183.77,8374.0,183.4468,183.8959,183.3171,183.377,8374.0
2023-11-24 10:10:00,183.78,184.19,183.78,184.02,4998.0,183.3869,183.7961,183.3869,183.6264,4998.0
2023-11-24 10:20:00,184.04,184.04,183.25,183.49,4430.0,183.6464,183.6464,182.8581,183.0976,4430.0
2023-11-24 10:30:00,183.35,183.55,183.27,183.42,4883.0,182.9579,183.1574,182.878,183.0277,4883.0
2023-11-24 10:40:00,183.28,183.41,183.01,183.14,4199.0,182.888,183.0177,182.6186,182.7483,4199.0
2023-11-24 10:50:00,183.14,183.15,182.73,182.96,8564.0,182.7483,182.7583,182.3392,182.5687,8564.0
2023-11-24 11:00:00,182.98,182.98,182.39,182.5,7382.0,182.5887,182.5887,181.9999,182.1097,7382.0
2023-11-24 11:10:00,182.5,182.59,182.38,182.48,5924.0,182.1097,182.1995,181.9899,182.0897,5924.0
2023-11-24 11:20:00,182.46,182.6,182.31,182.45,4635.0,182.0698,182.2095,181.9201,182.0598,4635.0
2023-11-24 11:30:00,182.4,182.51,182.15,182.2,8369.0,182.0099,182.1197,181.7604,181.8103,8369.0
2023-11-24 11:40:00,182.21,182.28,182.05,182.19,5203.0,181.8203,181.8901,181.6606,181.8003,5203.0
2023-11-24 11:50:00,182.14,182.24,182.09,182.11,6002.0,181.7504,181.8502,181.7006,181.7205,6002.0
2023-11-24 12:00:00,182.09,182.47,182.04,182.46,5747.0,181.7006,182.0797,181.6507,182.0698,5747.0
2023-11-24 12:10:00,182.46,182.55,182.18,182.21,7229.0,182.0698,182.1596,181.7904,181.8203,7229.0
2023-11-24 12:20:00,182.21,182.46,182.0,182.23,10416.0,181.8203,182.0698,181.6107,181.8403,10416.0
2023-11-24 12:30:00,182.27,182.48,182.27,182.48,4254.0,181.8802,182.0897,181.8802,182.0897,4254.0
2023-11-24 12:40:00,182.5,182.79,182.3,182.43,13153.0,182.1097,182.3991,181.9101,182.0398,13153.0
2023-11-24 12:50:00,182.43,182.84,182.41,182.57,20663.0,182.0398,182.449,182.0199,182.1795,20663.0
2023-11-27 09:30:00,182.13,182.45,181.46,182.19,14535.0,181.7405,182.0598,181.0719,181.8003,14535.0
2023-11-27 09:40:00,181.94,182.18,181.45,182.18,11918.0,181.5509,181.7904,181.0619,181.7904,11918.0
2023-11-27 09:50:00,181.95,183.13,181.92,183.11,20221.0,181.5609,182.7383,181.5309,182.7184,20221.0
2023-11-27 10:00:00,183.0,183.22,182.44,182.57,11374.0,182.6086,182.8281,182.0498,182.1795,11374.0
2023-11-27 10:10:00,182.92,183.01,182.25,182.41,8766.0,182.5288,182.6186,181.8602,182.0199,8766.0
2023-11-27 10:20:00,182.41,182.81,182.19,182.81,4355.0,182.0199,182.419,181.8003,182.419,4355.0
2023-11-27 10:30:00,182.86,183.45,182.67,183.45,6502.0,182.4689,183.0576,182.2793,183.0576,6502.0
2023-11-27 10:40:00,183.39,183.48,183.31,183.43,2689.0,182.9978,183.0876,182.9179,183.0377,2689.0
2023-11-27 10:50:00,183.41,184.0,183.41,183.5,14248.0,183.0177,183.6065,183.0177,183.1075,14248.0
2023-11-27 11:00:00,183.47,183.52,183.21,183.5,4454.0,183.0776,183.1275,182.8182,183.1075,4454.0
2023-11-27 11:10:00,183.31,183.63,183.23,183.59,4255.0,182.9179,183.2373,182.8381,183.1973,4255.0
2023-11-27 11:20:00,183.63,183.7,183.45,183.67,5805.0,183.2373,183.3071,183.0576,183.2772,5805.0
2023-11-27 11:30:00,183.6,183.86,183.59,183.7,3725.0,183.2073,183.4668,183.1973,183.3071,3725.0
2023-11-27 11:40:00,183.77,183.81,183.42,183.6,4798.0,183.377,183.4169,183.0277,183.2073,4798.0
2023-11-27 11:50:00,183.66,183.93,183.58,183.6,12408.0,183.2672,183.5366,183.1874,183.2073,12408.0
2023-11-27 12:00:00,183.47,183.8,183.47,183.8,5845.0,183.0776,183.4069,183.0776,183.4069,5845.0
2023-11-27 12:10:00,183.7,184.02,183.61,183.71,6854.0,183.3071,183.6264,183.2173,183.3171,6854.0
2023-11-27 12:20:00,183.62,183.88,183.48,183.49,7325.0,183.2273,183.4867,183.0876,183.0976,7325.0
2023-11-27 12:30:00,183.49,183.82,183.47,183.78,7689.0,183.0976,183.4269,183.0776,183.3869,7689.0
2023-11-27 12:40:00,183.8,183.97,183.73,183.9,4932.0,183.4069,183.5765,183.337,183.5067,4932.0
2023-11-27 12:50:00,183.9,184.0,183.89,183.97,2088.0,183.5067,183.6065,183.4967,183.5765,2088.0
2023-11-27 13:00:00,183.91,184.08,183.79,184.06,8521.0,183.5167,183.6863,183.3969,183.6663,8521.0
2023-11-27 13:10:00,184.05,184.13,183.95,184.04,3241.0,183.6564,183.7362,183.5566,183.6464,3241.0
2023-11-27 13:20:00,183.99,184.03,183.85,183.99,6541.0,183.5965,183.6364,183.4568,183.5965,6541.0
2023-11-27 13:30:00,183.97,184.45,183.97,184.23,24984.0,183.5765,184.0555,183.5765,183.836,24984.0
2023-11-27 13:40:00,184.23,184.67,184.18,184.6,7648.0,183.836,184.275,183.7861,184.2052,7648.0
2023-11-27 13:50:00,184.58,184.81,184.54,184.75,8559.0,184.1852,184.4147,184.1453,184.3549,8559.0
2023-11-27 14:00:00,184.8,184.8,184.54,184.62,9092.0,184.4048,184.4048,184.1453,184.2251,9092.0
2023-11-27 14:10:00,184.62,184.74,184.55,184.66,6616.0,184.2251,184.3449,184.1553,184.2651,6616.0
2023-11-27 14:20:00,184.67,184.86,184.66,184.86,6733.0,184.275,184.4646,184.2651,184.4646,6733.0
2023-11-27 14:30:00,184.86,184.95,184.69,184.7,14397.0,184.4646,184.5544,184.295,184.305,14397.0
2023-11-27 14:40:00,184.71,184.78,184.4,184.55,9257.0,184.315,184.3848,184.0056,184.1553,9257.0
2023-11-27 14:50:00,184.56,184.84,184.56,184.76,5183.0,184.1653,184.4447,184.1653,184.3648,5183.0
2023-11-27 15:00:00,184.79,184.93,184.71,184.88,8464.0,184.3948,184.5345,184.315,184.4846,8464.0
2023-11-27 15:10:00,184.86,184.91,184.68,184.75,9038.0,184.4646,184.5145,184.285,184.3549,9038.0
2023-11-27 15:20:00,184.77,185.05,184.64,185.02,10663.0,184.3748,184.6542,184.2451,184.6243,10663.0
2023-11-27 15:30:00,185.1,185.61,185.03,185.5,37065.0,184.7041,185.213,184.6343,185.1033,37065.0
2023-11-27 15:40:00,185.53,185.76,185.34,185.34,62998.0,185.1332,185.3627,184.9436,184.9436,62998.0
2023-11-27 15:50:00,185.41,185.88,185.31,185.7,207826.0,185.0135,185.4825,184.9137,185.3028,207826.0
2023-11-28 09:30:00,185.43,186.43,184.6,185.23,25712.0,185.0334,186.0313,184.2052,184.8338,25712.0
2023-11-28 09:40:00,185.27,186.17,185.1,185.1,16337.0,184.8738,185.7718,184.7041,184.7041,16337.0
2023-11-28 09:50:00,185.07,185.71,184.64,184.65,16998.0,184.6742,185.3128,184.2451,184.2551,16998.0
2023-11-28 10:00:00,184.53,185.0,184.02,184.63,24796.0,184.1353,184.6043,183.6264,184.2351,24796.0
2023-11-28 10:10:00,184.44,184.99,184.02,184.92,22609.0,184.0455,184.5944,183.6264,184.5245,22609.0
2023-11-28 10:20:00,185.01,185.01,184.01,184.13,4560.0,184.6143,184.6143,183.6164,183.7362,4560.0
2023-11-28 10:30:00,184.13,184.13,183.62,183.97,13630.0,183.7362,183.7362,183.2273,183.5765,13630.0
2023-11-28 10:40:00,184.07,184.49,184.02,184.17,8400.0,183.6763,184.0954,183.6264,183.7761,8400.0
2023-11-28 10:50:00,184.14,184.87,184.13,184.62,16701.0,183.7462,184.4746,183.7362,184.2251,16701.0
2023-11-28 11:00:00,184.89,185.49,184.89,185.38,3895.0,184.4946,185.0933,184.4946,184.9835,3895.0
2023-11-28 11:10:00,185.34,185.51,185.28,185.45,3599.0,184.9436,185.1132,184.8837,185.0534,3599.0
2023-11-28 11:20:00,185.42,185.88,185.25,185.86,11478.0,185.0234,185.4825,184.8538,185.4625,11478.0
2023-11-28 11:30:00,185.86,186.36,185.63,185.74,18518.0,185.4625,185.9614,185.233,185.3427,18518.0
2023-11-28 11:40:00,185.7,185.86,185.15,185.15,38972.0,185.3028,185.4625,184.754,184.754,38972.0
2023-11-28 11:50:00,185.17,185.4,184.77,184.82,20356.0,184.774,185.0035,184.3748,184.4247,20356.0
2023-11-28 12:00:00,184.59,185.01,184.47,184.84,23355.0,184.1952,184.6143,184.0755,184.4447,23355.0
2023-11-28 12:10:00,184.77,184.77,184.09,184.15,7130.0,184.3748,184.3748,183.6963,183.7562,7130.0
2023-11-28 12:20:00,184.09,184.12,183.7,183.72,3394.0,183.6963,183.7262,183.3071,183.3271,3394.0
2023-11-28 12:30:00,183.72,184.16,183.59,184.14,11497.0,183.3271,183.7661,183.1973,183.7462,11497.0
2023-11-28 12:40:00,184.15,184.18,183.46,183.49,3804.0,183.7562,183.7861,183.0676,183.0976,3804.0
2023-11-28 12:50:00,183.56,183.58,183.2,183.28,2804.0,183.1674,183.1874,182.8082,182.888,2804.0
2023-11-28 13:00:00,183.2,183.27,182.82,182.97,10655.0,182.8082,182.878,182.429,182.5787,10655.0
2023-11-28 13:10:00,182.84,182.9,182.39,182.47,4438.0,182.449,182.5088,181.9999,182.0797,4438.0
2023-11-28 13:20:00,182.54,182.92,181.98,182.81,23282.0,182.1496,182.5288,181.5908,182.419,23282.0
2023-11-28 13:30:00,182.85,182.92,182.44,182.62,15274.0,182.4589,182.5288,182.0498,182.2294,15274.0
2023-11-28 13:40:00,182.47,182.57,182.3,182.4,3536.0,182.0797,182.1795,181.9101,182.0099,3536.0
2023-11-28 13:50:00,182.31,182.62,181.96,182.0,16286.0,181.9201,182.2294,181.5708,181.6107,16286.0
2023-11-28 14:00:00,181.88,181.9,181.61,181.84,13655.0,181.491,181.511,181.2216,181.4511,13655.0
2023-11-28 14:10:00,181.78,181.78,181.47,181.63,14824.0,181.3912,181.3912,181.0819,181.2415,14824.0
2023-11-28 14:20:00,181.62,181.81,181.58,181.75,10022.0,181.2316,181.4212,181.1916,181.3613,10022.0
2023-11-28 14:30:00,181.7,182.31,181.63,182.2,7917.0,181.3114,181.9201,181.2415,181.8103,7917.0
2023-11-28 14:40:00,182.28,182.55,181.94,182.21,17174.0,181.8901,182.1596,181.5509,181.8203,17174.0
2023-11-28 14:50:00,182.2,182.48,182.18,182.43,7156.0,181.8103,182.0897,181.7904,182.0398,7156.0
2023-11-28 15:00:00,182.38,182.55,182.14,182.15,8018.0,181.9899,182.1596,181.7504,181.7604,8018.0
2023-11-28 15:10:00,182.03,182.03,181.75,181.84,10835.0,181.6407,181.6407,181.3613,181.4511,10835.0
2023-11-28 15:20:00,181.82,181.89,181.63,181.67,13252.0,181.4311,181.501,181.2415,181.2815,13252.0
2023-11-28 15:30:00,181.57,181.76,181.45,181.45,13732.0,181.1817,181.3713,181.0619,181.0619,13732.0
2023-11-28 15:40:00,181.3,181.48,181.17,181.47,32158.0,180.9122,181.0919,180.7825,181.0819,32158.0
2023-11-28 15:50:00,181.44,181.51,180.97,181.28,90757.0,181.0519,181.1218,180.583,180.8923,90757.0
2023-11-29 09:30:00,183.02,184.29,182.63,183.78,19570.0,182.6286,183.8959,182.2394,183.3869,19570.0
2023-11-29 09:40:00,183.81,184.36,183.14,184.01,32619.0,183.4169,183.9657,182.7483,183.6164,32619.0
2023-11-29 09:50:00,184.17,184.55,183.66,184.2,16203.0,183.7761,184.1553,183.2672,183.806,16203.0
2023-11-29 10:00:00,184.42,184.44,183.45,183.56,13070.0,184.0256,184.0455,183.0576,183.1674,13070.0
2023-11-29 10:10:00,183.45,184.2,183.35,183.72,15466.0,183.0576,183.806,182.9579,183.3271,15466.0
2023-11-29 10:20:00,183.71,184.3,183.56,184.3,17219.0,183.3171,183.9058,183.1674,183.9058,17219.0
2023-11-29 10:30:00,184.26,184.26,183.56,183.71,10359.0,183.8659,183.8659,183.1674,183.3171,10359.0
2023-11-29 10:40:00,183.8,183.94,183.54,183.75,20790.0,183.4069,183.5466,183.1475,183.357,20790.0
2023-11-29 10:50:00,183.8,184.34,183.8,184.14,13335.0,183.4069,183.9457,183.4069,183.7462,13335.0
2023-11-29 11:00:00,184.14,184.36,183.82,183.85,15571.0,183.7462,183.9657,183.4269,183.4568,15571.0
2023-11-29 11:10:00,183.94,184.19,183.66,184.14,39468.0,183.5466,183.7961,183.2672,183.7462,39468.0
2023-11-29 11:20:00,184.12,184.37,184.01,184.26,18358.0,183.7262,183.9757,183.6164,183.8659,18358.0
2023-11-29 11:30:00,184.22,184.3,183.86,184.24,16545.0,183.826,183.9058,183.4668,183.846,16545.0
2023-11-29 11:40:00,184.23,184.65,184.18,184.65,10970.0,183.836,184.2551,183.7861,184.2551,10970.0
2023-11-29 11:50:00,184.59,185.48,184.58,185.31,13479.0,184.1952,185.0833,184.1852,184.9137,13479.0
2023-11-29 12:00:00,185.31,185.52,185.11,185.28,11245.0,184.9137,185.1232,184.7141,184.8837,11245.0
2023-11-29 12:10:00,185.38,185.54,184.97,185.09,7545.0,184.9835,185.1432,184.5744,184.6941,7545.0
2023-11-29 12:20:00,185.17,185.52,185.02,185.52,11576.0,184.774,185.1232,184.6243,185.1232,11576.0
2023-11-29 12:30:00,185.47,185.82,185.37,185.59,10522.0,185.0733,185.4226,184.9735,185.1931,10522.0
2023-11-29 12:40:00,185.59,186.16,185.52,186.13,14636.0,185.1931,185.7619,185.1232,185.7319,14636.0
2023-11-29 12:50:00,186.03,186.32,185.97,186.3,22275.0,185.6321,185.9215,185.5723,185.9016,22275.0
2023-11-29 13:00:00,186.31,186.43,185.9,186.14,32168.0,185.9115,186.0313,185.5024,185.7419,32168.0
2023-11-29 13:10:00,186.12,186.24,185.86,185.93,17867.0,185.7219,185.8417,185.4625,185.5323,17867.0
2023-11-29 13:20:00,185.94,186.43,185.94,186.42,9513.0,185.5423,186.0313,185.5423,186.0213,9513.0
2023-11-29 13:30:00,186.4,186.43,185.79,186.18,13475.0,186.0013,186.0313,185.3926,185.7818,13475.0
2023-11-29 13:40:00,186.16,186.18,185.67,185.8,10305.0,185.7619,185.7818,185.2729,185.4026,10305.0
2023-11-29 13:50:00,185.89,185.89,185.33,185.67,8612.0,185.4924,185.4924,184.9336,185.2729,8612.0
2023-11-29 14:00:00,185.77,185.82,185.6,185.72,5534.0,185.3727,185.4226,185.203,185.3228,5534.0
2023-11-29 14:10:00,185.72,185.72,185.59,185.7,10538.0,185.3228,185.3228,185.1931,185.3028,10538.0
2023-11-29 14:20:00,185.63,185.75,185.1,185.1,24843.0,185.233,185.3527,184.7041,184.7041,24843.0
2023-11-29 14:30:00,185.14,185.31,184.88,184.93,11046.0,184.744,184.9137,184.4846,184.5345,11046.0
2023-11-29 14:40:00,184.89,184.98,184.55,184.87,15371.0,184.4946,184.5844,184.1553,184.4746,15371.0
2023-11-29 14:50:00,184.81,185.28,184.8,185.25,22018.0,184.4147,184.8837,184.4048,184.8538,22018.0
2023-11-29 15:00:00,185.2,185.7,185.15,185.7,17563.0,184.8039,185.3028,184.754,185.3028,17563.0
2023-11-29 15:10:00,185.59,185.72,185.25,185.34,34753.0,185.1931,185.3228,184.8538,184.9436,34753.0
2023-11-29 15:20:00,185.32,185.67,185.31,185.56,34823.0,184.9236,185.2729,184.9137,185.1631,34823.0
2023-11-29 15:30:00,185.56,185.71,185.35,185.35,42721.0,185.1631,185.3128,184.9536,184.9536,42721.0
2023-11-29 15:40:00,185.29,185.7,185.2,185.58,49360.0,184.8937,185.3028,184.8039,185.1831,49360.0
2023-11-29 15:50:00,185.52,185.75,185.29,185.55,164534.0,185.1232,185.3527,184.8937,185.1532,164534.0
2023-11-30 09:30:00,187.09,187.79,186.69,187.06,58130.0,186.6899,187.3884,186.2907,186.6599,58130.0
2023-11-30 09:40:00,187.11,187.4,186.17,186.4,32075.0,186.7098,186.9992,185.7718,186.0013,32075.0
2023-11-30 09:50:00,186.42,187.69,186.32,187.54,21067.0,186.0213,187.2886,185.9215,187.1389,21067.0
2023-11-30 10:00:00,187.68,187.68,186.47,186.93,29749.0,187.2786,187.2786,186.0712,186.5302,29749.0
2023-11-30 10:10:00,186.87,187.98,186.83,187.47,20672.0,186.4703,187.578,186.4304,187.069,20672.0
2023-11-30 10:20:00,187.46,187.63,187.21,187.52,16668.0,187.0591,187.2287,186.8096,187.1189,16668.0
2023-11-30 10:30:00,187.56,187.62,187.08,187.26,18005.0,187.1589,187.2187,186.6799,186.8595,18005.0
2023-11-30 10:40:00,187.2,187.34,186.88,187.11,20600.0,186.7996,186.9393,186.4803,186.7098,20600.0
2023-11-30 10:50:00,187.15,187.91,187.11,187.9,16650.0,186.7497,187.5081,186.7098,187.4981,16650.0
2023-11-30 11:00:00,187.92,188.41,187.89,188.34,20943.0,187.5181,188.007,187.4882,187.9372,20943.0
2023-11-30 11:10:00,188.38,188.42,187.34,187.35,14372.0,187.9771,188.017,186.9393,186.9493,14372.0
2023-11-30 11:20:00,187.4,187.95,187.22,187.78,34217.0,186.9992,187.548,186.8196,187.3784,34217.0
2023-11-30 11:30:00,187.75,188.3,187.6,187.6,13124.0,187.3485,187.8973,187.1988,187.1988,13124.0
2023-11-30 11:40:00,187.71,187.71,186.96,187.33,19447.0,187.3085,187.3085,186.5601,186.9293,19447.0
2023-11-30 11:50:00,187.36,187.5,186.6,186.83,27409.0,186.9593,187.099,186.2009,186.4304,27409.0
2023-11-30 12:00:00,186.82,187.25,186.65,186.76,11640.0,186.4204,186.8495,186.2508,186.3606,11640.0
2023-11-30 12:10:00,186.76,187.11,186.54,186.71,23583.0,186.3606,186.7098,186.141,186.3107,23583.0
2023-11-30 12:20:00,186.74,186.75,186.2,186.46,12886.0,186.3406,186.3506,185.8018,186.0612,12886.0
2023-11-30 12:30:00,186.48,186.95,186.48,186.8,13619.0,186.0812,186.5502,186.0812,186.4005,13619.0
2023-11-30 12:40:00,186.71,186.91,186.69,186.79,17023.0,186.3107,186.5102,186.2907,186.3905,17023.0
2023-11-30 12:50:00,186.83,187.0,186.67,186.95,14779.0,186.4304,186.6001,186.2708,186.5502,14779.0
2023-11-30 13:00:00,186.9,187.09,186.79,186.98,9896.0,186.5003,186.6899,186.3905,186.5801,9896.0
2023-11-30 13:10:00,186.98,187.24,186.94,187.24,7385.0,186.5801,186.8395,186.5402,186.8395,7385.0
2023-11-30 13:20:00,187.24,187.45,187.05,187.14,9929.0,186.8395,187.0491,186.6499,186.7398,9929.0
2023-11-30 13:30:00,187.17,187.24,186.99,187.2,8108.0,186.7697,186.8395,186.5901,186.7996,8108.0
2023-11-30 13:40:00,187.17,187.33,187.11,187.27,10087.0,186.7697,186.9293,186.7098,186.8695,10087.0
2023-11-30 13:50:00,187.3,187.33,186.97,187.31,11600.0,186.8994,186.9293,186.5701,186.9094,11600.0
2023-11-30 14:00:00,187.33,187.75,187.27,187.7,10355.0,186.9293,187.3485,186.8695,187.2986,10355.0
2023-11-30 14:10:00,187.76,187.94,187.27,187.69,20040.0,187.3584,187.538,186.8695,187.2886,20040.0
2023-11-30 14:20:00,187.7,187.82,187.45,187.63,13770.0,187.2986,187.4183,187.0491,187.2287,13770.0
2023-11-30 14:30:00,187.66,188.09,187.63,188.09,19885.0,187.2586,187.6877,187.2287,187.6877,19885.0
2023-11-30 14:40:00,188.06,188.49,188.04,188.29,22260.0,187.6578,188.0869,187.6378,187.8873,22260.0
2023-11-30 14:50:00,188.24,188.36,187.97,188.11,16301.0,187.8374,187.9571,187.568,187.7077,16301.0
2023-11-30 15:00:00,188.17,188.17,187.85,188.14,17090.0,187.7676,187.7676,187.4482,187.7376,17090.0
2023-11-30 15:10:00,188.07,188.09,187.83,187.97,16947.0,187.6678,187.6877,187.4283,187.568,16947.0
2023-11-30 15:20:00,187.97,187.97,187.56,187.7,17463.0,187.568,187.568,187.1589,187.2986,17463.0
2023-11-30 15:30:00,187.67,188.11,187.56,187.97,28844.0,187.2686,187.7077,187.1589,187.568,28844.0
2023-11-30 15:40:00,187.97,188.34,187.9,187.92,36953.0,187.568,187.9372,187.4981,187.5181,36953.0
2023-11-30 15:50:00,187.95,188.78,187.87,188.31,178419.0,187.548,188.3762,187.4682,187.9073,178419.0
2023-12-01 09:30:00,187.81,188.28,186.58,188.19,16301.0,187.4083,187.8773,186.181,187.7875,16301.0
2023-12-01 09:40:00,188.12,188.95,188.12,188.41,5779.0,187.7177,188.5459,187.7177,188.007,5779.0
2023-12-01 09:50:00,188.67,189.26,188.5,188.99,8508.0,188.2665,188.8552,188.0968,188.5858,8508.0
2023-12-01 10:00:00,189.15,189.15,188.57,188.63,7276.0,188.7455,188.7455,188.1667,188.2266,7276.0
2023-12-01 10:10:00,188.56,188.65,187.93,188.2,4885.0,188.1567,188.2465,187.5281,187.7975,4885.0
2023-12-01 10:20:00,188.31,188.44,187.89,187.9,4176.0,187.9073,188.037,187.4882,187.4981,4176.0
2023-12-01 10:30:00,187.73,188.46,187.73,188.13,5836.0,187.3285,188.0569,187.3285,187.7276,5836.0
2023-12-01 10:40:00,188.15,188.58,188.09,188.36,9702.0,187.7476,188.1767,187.6877,187.9571,9702.0
2023-12-01 10:50:00,188.43,189.12,188.38,188.83,13461.0,188.027,188.7155,187.9771,188.4261,13461.0
2023-12-01 11:00:00,188.72,188.92,188.1,188.75,6454.0,188.3164,188.5159,187.6977,188.3463,6454.0
2023-12-01 11:10:00,189.03,189.65,188.89,189.44,5509.0,188.6257,189.2444,188.486,189.0348,5509.0
2023-12-01 11:20:00,189.54,189.9,189.33,189.81,5388.0,189.1346,189.4939,188.9251,189.404,5388.0
2023-12-01 11:30:00,189.88,190.37,189.72,190.02,9004.0,189.4739,189.9628,189.3142,189.6136,9004.0
2023-12-01 11:40:00,190.0,191.32,190.0,191.15,13907.0,189.5936,190.9108,189.5936,190.7412,13907.0
2023-12-01 11:50:00,191.15,191.95,191.14,191.53,19443.0,190.7412,191.5395,190.7312,191.1204,19443.0
2023-12-01 12:00:00,191.61,192.22,191.58,192.05,31091.0,191.2002,191.8089,191.1703,191.6393,31091.0
2023-12-01 12:10:00,191.99,192.28,191.79,192.12,26115.0,191.5794,191.8688,191.3798,191.7091,26115.0
2023-12-01 12:20:00,192.14,192.15,191.8,191.9,21758.0,191.7291,191.739,191.3898,191.4896,21758.0
2023-12-01 12:30:00,191.9,192.49,191.83,192.31,21877.0,191.4896,192.0783,191.4197,191.8987,21877.0
2023-12-01 12:40:00,192.26,192.84,192.23,192.73,10767.0,191.8488,192.4276,191.8189,192.3178,10767.0
2023-12-01 12:50:00,192.72,192.85,192.51,192.85,15922.0,192.3078,192.4375,192.0983,192.4375,15922.0
2023-12-01 13:00:00,192.85,192.88,192.42,192.56,19727.0,192.4375,192.4675,192.0085,192.1482,19727.0
2023-12-01 13:10:00,192.53,192.59,191.83,191.84,7086.0,192.1182,192.1781,191.4197,191.4297,7086.0
2023-12-01 13:20:00,191.9,191.94,191.42,191.49,6176.0,191.4896,191.5295,191.0106,191.0805,6176.0
2023-12-01 13:30:00,191.46,191.91,191.39,191.4,8006.0,191.0505,191.4996,190.9807,190.9906,8006.0
2023-12-01 13:40:00,191.49,191.5,190.99,191.12,5258.0,191.0805,191.0904,190.5815,190.7112,5258.0
2023-12-01 13:50:00,191.18,191.41,191.12,191.22,5733.0,190.7711,191.0006,190.7112,190.811,5733.0
2023-12-01 14:00:00,191.19,191.2,190.73,190.73,7499.0,190.7811,190.7911,190.3221,190.3221,7499.0
2023-12-01 14:10:00,190.53,191.04,190.53,190.55,6762.0,190.1225,190.6314,190.1225,190.1425,6762.0
2023-12-01 14:20:00,190.45,190.56,190.24,190.31,5628.0,190.0427,190.1524,189.8331,189.903,5628.0
2023-12-01 14:30:00,190.38,190.65,190.35,190.59,7444.0,189.9728,190.2422,189.9429,190.1824,7444.0
2023-12-01 14:40:00,190.61,190.76,190.26,190.37,20779.0,190.2023,190.352,189.8531,189.9628,20779.0
2023-12-01 14:50:00,190.28,190.97,190.27,190.95,6664.0,189.873,190.5616,189.8631,190.5416,6664.0
2023-12-01 15:00:00,190.97,191.05,190.45,190.59,9009.0,190.5616,190.6414,190.0427,190.1824,9009.0
2023-12-01 15:10:00,190.53,190.69,190.17,190.4,9729.0,190.1225,190.2822,189.7633,189.9928,9729.0
2023-12-01 15:20:00,190.4,190.66,190.28,190.56,14096.0,189.9928,190.2522,189.873,190.1524,14096.0
2023-12-01 15:30:00,190.58,190.6,190.26,190.28,29121.0,190.1724,190.1924,189.8531,189.873,29121.0
2023-12-01 15:40:00,190.36,190.68,190.28,190.58,23800.0,189.9529,190.2722,189.873,190.1724,23800.0
2023-12-01 15:50:00,190.67,190.82,190.25,190.54,74909.0,190.2622,190.4119,189.8431,190.1325,74909.0
2023-12-04 09:30:00,189.17,190.06,188.33,188.77,11580.0,188.7654,189.6535,187.9272,188.3663,11580.0
2023-12-04 09:40:00,189.06,190.18,188.85,190.1,13624.0,188.6556,189.7733,188.4461,189.6934,13624.0
2023-12-04 09:50:00,190.22,190.38,189.28,189.28,3972.0,189.8132,189.9728,188.8752,188.8752,3972.0
2023-12-04 10:00:00,189.28,190.3,188.83,190.27,5535.0,188.8752,189.893,188.4261,189.8631,5535.0
2023-12-04 10:10:00,190.18,190.18,189.53,189.84,5343.0,189.7733,189.7733,189.1246,189.434,5343.0
2023-12-04 10:20:00,189.8,189.98,189.31,189.59,5971.0,189.3941,189.5737,188.9051,189.1845,5971.0
2023-12-04 10:30:00,189.51,189.65,188.96,189.65,9107.0,189.1047,189.2444,188.5559,189.2444,9107.0
2023-12-04 10:40:00,189.52,189.83,189.11,189.73,10128.0,189.1147,189.424,188.7055,189.3242,10128.0
2023-12-04 10:50:00,189.84,189.84,188.93,189.18,3789.0,189.434,189.434,188.5259,188.7754,3789.0
2023-12-04 11:00:00,189.2,189.64,189.12,189.52,15703.0,188.7953,189.2344,188.7155,189.1147,15703.0
2023-12-04 11:10:00,189.63,190.01,189.54,190.01,5305.0,189.2244,189.6036,189.1346,189.6036,5305.0
2023-12-04 11:20:00,189.92,189.98,189.73,189.97,3030.0,189.5138,189.5737,189.3242,189.5637,3030.0
2023-12-04 11:30:00,189.79,189.9,189.54,189.77,4169.0,189.3841,189.4939,189.1346,189.3641,4169.0
2023-12-04 11:40:00,189.86,190.18,189.86,189.99,7835.0,189.4539,189.7733,189.4539,189.5837,7835.0
2023-12-04 11:50:00,190.06,190.27,189.93,190.27,3676.0,189.6535,189.8631,189.5238,189.8631,3676.0
2023-12-04 12:00:00,190.15,190.25,189.91,189.96,5307.0,189.7433,189.8431,189.5038,189.5537,5307.0
2023-12-04 12:10:00,190.03,190.08,189.84,189.96,4048.0,189.6236,189.6735,189.434,189.5537,4048.0
2023-12-04 12:20:00,190.02,190.3,189.84,190.19,8317.0,189.6136,189.893,189.434,189.7832,8317.0
2023-12-04 12:30:00,190.23,190.61,190.05,190.21,9981.0,189.8231,190.2023,189.6435,189.8032,9981.0
2023-12-04 12:40:00,190.21,190.36,190.15,190.28,9790.0,189.8032,189.9529,189.7433,189.873,9790.0
2023-12-04 12:50:00,190.18,190.63,190.14,190.6,7039.0,189.7733,190.2223,189.7333,190.1924,7039.0
2023-12-04 13:00:00,190.56,190.56,190.2,190.2,6011.0,190.1524,190.1524,189.7932,189.7932,6011.0
2023-12-04 13:10:00,190.11,190.37,190.11,190.3,3865.0,189.7034,189.9628,189.7034,189.893,3865.0
2023-12-04 13:20:00,190.1,190.1,189.72,189.87,14651.0,189.6934,189.6934,189.3142,189.4639,14651.0
2023-12-04 13:30:00,189.84,190.19,189.79,190.0,4466.0,189.434,189.7832,189.3841,189.5936,4466.0
2023-12-04 13:40:00,189.96,190.19,189.84,189.92,7079.0,189.5537,189.7832,189.434,189.5138,7079.0
2023-12-04 13:50:00,189.93,190.03,189.7,189.8,5127.0,189.5238,189.6236,189.2943,189.3941,5127.0
2023-12-04 14:00:00,189.9,190.02,189.68,189.88,4619.0,189.4939,189.6136,189.2743,189.4739,4619.0
2023-12-04 14:10:00,189.86,190.09,189.77,190.0,5802.0,189.4539,189.6834,189.3641,189.5936,5802.0
2023-12-04 14:20:00,189.98,190.13,189.56,189.62,7279.0,189.5737,189.7234,189.1546,189.2145,7279.0
2023-12-04 14:30:00,189.61,189.91,189.58,189.74,6239.0,189.2045,189.5038,189.1745,189.3342,6239.0
2023-12-04 14:40:00,189.63,189.78,189.51,189.51,8639.0,189.2244,189.3741,189.1047,189.1047,8639.0
2023-12-04 14:50:00,189.65,189.67,189.33,189.45,8261.0,189.2444,189.2643,188.9251,189.0448,8261.0
2023-12-04 15:00:00,189.44,189.44,189.13,189.23,4076.0,189.0348,189.0348,188.7255,188.8253,4076.0
2023-12-04 15:10:00,189.19,189.44,189.19,189.42,2865.0,188.7854,189.0348,188.7854,189.0149,2865.0
2023-12-04 15:20:00,189.43,189.48,189.11,189.17,8784.0,189.0249,189.0748,188.7055,188.7654,8784.0
2023-12-04 15:30:00,189.2,189.42,189.2,189.35,7963.0,188.7953,189.0149,188.7953,188.945,7963.0
2023-12-04 15:40:00,189.42,189.7,189.4,189.65,10303.0,189.0149,189.2943,188.9949,189.2444,10303.0
2023-12-04 15:50:00,189.67,189.9,189.56,189.62,56789.0,189.2643,189.4939,189.1546,189.2145,56789.0
2023-12-05 09:30:00,189.15,189.15,188.12,188.5,13378.0,188.7455,188.7455,187.7177,188.0968,13378.0
2023-12-05 09:40:00,188.48,188.81,187.42,187.5,79031.0,188.0769,188.4062,187.0192,187.099,79031.0
2023-12-05 09:50:00,187.46,188.04,187.15,187.98,14509.0,187.0591,187.6378,186.7497,187.578,14509.0
2023-12-05 10:00:00,188.19,189.34,188.19,188.31,14009.0,187.7875,188.9351,187.7875,187.9073,14009.0
2023-12-05 10:10:00,188.37,188.79,188.08,188.66,18653.0,187.9671,188.3862,187.6777,188.2565,18653.0
2023-12-05 10:20:00,188.74,188.74,188.1,188.4,15494.0,188.3363,188.3363,187.6977,187.9971,15494.0
2023-12-05 10:30:00,188.51,188.88,188.25,188.59,7638.0,188.1068,188.476,187.8474,188.1867,7638.0
2023-12-05 10:40:00,188.44,189.45,188.33,189.45,8899.0,188.037,189.0448,187.9272,189.0448,8899.0
2023-12-05 10:50:00,189.44,189.68,189.25,189.63,7230.0,189.0348,189.2743,188.8452,189.2244,7230.0
2023-12-05 11:00:00,189.63,189.72,189.26,189.29,7068.0,189.2244,189.3142,188.8552,188.8852,7068.0
2023-12-05 11:10:00,189.25,189.3,188.74,188.92,4658.0,188.8452,188.8951,188.3363,188.5159,4658.0
2023-12-05 11:20:00,188.84,189.31,188.73,189.31,5321.0,188.4361,188.9051,188.3264,188.9051,5321.0
2023-12-05 11:30:00,189.29,189.86,189.24,189.81,4239.0,188.8852,189.4539,188.8353,189.404,4239.0
2023-12-05 11:40:00,189.9,189.9,189.59,189.74,8843.0,189.4939,189.4939,189.1845,189.3342,8843.0
2023-12-05 11:50:00,189.73,189.82,189.12,189.17,11617.0,189.3242,189.414,188.7155,188.7654,11617.0
2023-12-05 12:00:00,189.33,189.94,189.33,189.93,11672.0,188.9251,189.5338,188.9251,189.5238,11672.0
2023-12-05 12:10:00,189.97,190.22,189.8,190.19,8906.0,189.5637,189.8132,189.3941,189.7832,8906.0
2023-12-05 12:20:00,190.11,190.22,189.86,190.0,6240.0,189.7034,189.8132,189.4539,189.5936,6240.0
2023-12-05 12:30:00,190.07,190.08,189.84,189.94,12865.0,189.6635,189.6735,189.434,189.5338,12865.0
2023-12-05 12:40:00,190.01,190.03,189.63,189.84,9035.0,189.6036,189.6236,189.2244,189.434,9035.0
2023-12-05 12:50:00,189.76,190.56,189.75,190.5,8777.0,189.3542,190.1524,189.3442,190.0926,8777.0
2023-12-05 13:00:00,190.5,190.59,190.24,190.59,4999.0,190.0926,190.1824,189.8331,190.1824,4999.0
2023-12-05 13:10:00,190.66,190.87,190.63,190.64,4903.0,190.2522,190.4618,190.2223,190.2323,4903.0
2023-12-05 13:20:00,190.77,190.92,190.65,190.67,3231.0,190.362,190.5117,190.2422,190.2622,3231.0
2023-12-05 13:30:00,190.67,190.71,190.33,190.34,4387.0,190.2622,190.3021,189.9229,189.9329,4387.0
2023-12-05 13:40:00,190.34,190.51,190.28,190.34,7852.0,189.9329,190.1025,189.873,189.9329,7852.0
2023-12-05 13:50:00,190.32,190.42,190.25,190.31,5440.0,189.913,190.0127,189.8431,189.903,5440.0
2023-12-05 14:00:00,190.35,190.37,190.04,190.19,4260.0,189.9429,189.9628,189.6336,189.7832,4260.0
2023-12-05 14:10:00,190.19,190.61,190.18,190.25,7016.0,189.7832,190.2023,189.7733,189.8431,7016.0
2023-12-05 14:20:00,190.35,190.35,190.06,190.15,8775.0,189.9429,189.9429,189.6535,189.7433,8775.0
2023-12-05 14:30:00,190.22,190.22,189.97,190.03,11402.0,189.8132,189.8132,189.5637,189.6236,11402.0
2023-12-05 14:40:00,190.04,190.14,189.86,190.05,7034.0,189.6336,189.7333,189.4539,189.6435,7034.0
2023-12-05 14:50:00,190.09,190.23,190.04,190.04,5277.0,189.6834,189.8231,189.6336,189.6336,5277.0
2023-12-05 15:00:00,189.95,190.04,189.82,189.96,5938.0,189.5437,189.6336,189.414,189.5537,5938.0
2023-12-05 15:10:00,189.96,190.04,189.89,189.99,10102.0,189.5537,189.6336,189.4839,189.5837,10102.0
2023-12-05 15:20:00,189.95,190.03,189.75,189.78,9807.0,189.5437,189.6236,189.3442,189.3741,9807.0
2023-12-05 15:30:00,189.75,189.8,189.32,189.32,10101.0,189.3442,189.3941,188.9151,188.9151,10101.0
2023-12-05 15:40:00,189.32,189.58,189.27,189.46,17546.0,188.9151,189.1745,188.8652,189.0548,17546.0
2023-12-05 15:50:00,189.49,189.71,189.2,189.43,61072.0,189.0847,189.3043,188.7953,189.0249,61072.0
2023-12-06 09:30:00,191.14,191.42,190.18,191.08,42608.0,190.7312,191.0106,189.7733,190.6713,42608.0
2023-12-06 09:40:00,191.08,192.4,191.08,192.4,3583.0,190.6713,191.9885,190.6713,191.9885,3583.0
2023-12-06 09:50:00,192.32,193.16,192.3,192.9,8906.0,191.9087,192.7469,191.8887,192.4874,8906.0
2023-12-06 10:00:00,192.9,193.11,192.34,192.44,11037.0,192.4874,192.697,191.9286,192.0284,11037.0
2023-12-06 10:10:00,192.28,192.63,192.08,192.41,28221.0,191.8688,192.218,191.6692,191.9985,28221.0
2023-12-06 10:20:00,192.37,192.6,191.45,191.6,25750.0,191.9586,192.1881,191.0405,191.1902,25750.0
2023-12-06 10:30:00,191.52,191.84,191.51,191.57,4176.0,191.1104,191.4297,191.1004,191.1603,4176.0
2023-12-06 10:40:00,191.34,191.44,190.94,190.94,5883.0,190.9308,191.0306,190.5316,190.5316,5883.0
2023-12-06 10:50:00,190.9,191.02,190.59,190.59,4549.0,190.4917,190.6115,190.1824,190.1824,4549.0
2023-12-06 11:00:00,190.66,191.27,190.66,191.27,8075.0,190.2522,190.8609,190.2522,190.8609,8075.0
2023-12-06 11:10:00,191.32,191.76,191.29,191.35,6597.0,190.9108,191.3499,190.8809,190.9408,6597.0
2023-12-06 11:20:00,191.25,191.43,190.96,191.31,7305.0,190.841,191.0206,190.5516,190.9008,7305.0
2023-12-06 11:30:00,191.25,191.29,190.51,190.77,4996.0,190.841,190.8809,190.1025,190.362,4996.0
2023-12-06 11:40:00,190.65,190.79,190.57,190.62,4107.0,190.2422,190.3819,190.1624,190.2123,4107.0
2023-12-06 11:50:00,190.66,190.76,190.41,190.61,8285.0,190.2522,190.352,190.0028,190.2023,8285.0
2023-12-06 12:00:00,190.66,190.72,190.48,190.51,13262.0,190.2522,190.3121,190.0726,190.1025,13262.0
2023-12-06 12:10:00,190.52,190.54,190.19,190.51,7011.0,190.1125,190.1325,189.7832,190.1025,7011.0
2023-12-06 12:20:00,190.59,191.01,190.57,190.99,11729.0,190.1824,190.6015,190.1624,190.5815,11729.0
2023-12-06 12:30:00,190.96,191.2,190.6,191.15,7321.0,190.5516,190.7911,190.1924,190.7412,7321.0
2023-12-06 12:40:00,191.03,191.22,190.94,190.98,5243.0,190.6214,190.811,190.5316,190.5715,5243.0
2023-12-06 12:50:00,190.98,191.05,190.78,190.91,7660.0,190.5715,190.6414,190.372,190.5017,7660.0
2023-12-06 13:00:00,190.88,191.04,190.79,191.02,9560.0,190.4718,190.6314,190.3819,190.6115,9560.0
2023-12-06 13:10:00,191.01,191.3,190.94,191.27,8086.0,190.6015,190.8909,190.5316,190.8609,8086.0
2023-12-06 13:20:00,191.36,191.89,191.29,191.85,9209.0,190.9507,191.4796,190.8809,191.4397,9209.0
2023-12-06 13:30:00,191.8,192.0,191.59,191.97,10384.0,191.3898,191.5894,191.1802,191.5594,10384.0
2023-12-06 13:40:00,191.96,192.04,191.66,191.77,4197.0,191.5494,191.6293,191.2501,191.3599,4197.0
2023-12-06 13:50:00,191.77,192.08,191.77,192.08,5709.0,191.3599,191.6692,191.3599,191.6692,5709.0
2023-12-06 14:00:00,192.09,192.3,191.97,192.11,7584.0,191.6792,191.8887,191.5594,191.6991,7584.0
2023-12-06 14:10:00,192.09,192.17,191.92,191.95,8079.0,191.6792,191.759,191.5095,191.5395,8079.0
2023-12-06 14:20:00,191.95,192.11,191.6,191.73,12743.0,191.5395,191.6991,191.1902,191.3199,12743.0
2023-12-06 14:30:00,191.81,192.09,191.81,192.0,6271.0,191.3998,191.6792,191.3998,191.5894,6271.0
2023-12-06 14:40:00,192.05,192.09,191.83,192.0,15930.0,191.6393,191.6792,191.4197,191.5894,15930.0
2023-12-06 14:50:00,192.04,192.06,191.78,191.87,15270.0,191.6293,191.6492,191.3698,191.4596,15270.0
2023-12-06 15:00:00,191.87,192.03,191.8,191.85,13238.0,191.4596,191.6193,191.3898,191.4397,13238.0
2023-12-06 15:10:00,191.92,192.02,191.8,191.91,17860.0,191.5095,191.6093,191.3898,191.4996,17860.0
2023-12-06 15:20:00,191.89,191.89,191.52,191.85,22943.0,191.4796,191.4796,191.1104,191.4397,22943.0
2023-12-06 15:30:00,191.78,191.95,191.55,191.81,41808.0,191.3698,191.5395,191.1403,191.3998,41808.0
2023-12-06 15:40:00,191.77,191.98,191.65,191.81,35512.0,191.3599,191.5694,191.2401,191.3998,35512.0
2023-12-06 15:50:00,191.74,191.88,191.47,191.85,109009.0,191.3299,191.4696,191.0605,191.4397,109009.0
2023-12-07 09:30:00,191.81,193.91,191.81,193.52,25947.0,191.3998,193.4953,191.3998,193.1061,25947.0
2023-12-07 09:40:00,193.34,193.87,192.99,193.4,11745.0,192.9265,193.4554,192.5772,192.9864,11745.0
2023-12-07 09:50:00,193.54,194.47,193.54,194.37,9618.0,193.1261,194.0541,193.1261,193.9543,9618.0
2023-12-07 10:00:00,194.41,194.75,193.62,193.62,28832.0,193.9942,194.3335,193.2059,193.2059,28832.0
2023-12-07 10:10:00,193.61,194.43,193.43,194.43,10666.0,193.1959,194.0142,193.0163,194.0142,10666.0
2023-12-07 10:20:00,194.5,194.5,194.03,194.35,16228.0,194.084,194.084,193.615,193.9343,16228.0
2023-12-07 10:30:00,194.46,194.56,194.09,194.12,12074.0,194.0441,194.1439,193.6749,193.7048,12074.0
2023-12-07 10:40:00,194.16,194.31,193.84,194.0,14184.0,193.7447,193.8944,193.4254,193.5851,14184.0
2023-12-07 10:50:00,194.09,194.52,194.0,194.4,11777.0,193.6749,194.104,193.5851,193.9842,11777.0
2023-12-07 11:00:00,194.52,194.63,194.03,194.39,10040.0,194.104,194.2137,193.615,193.9742,10040.0
2023-12-07 11:10:00,194.37,194.43,193.15,193.18,31031.0,193.9543,194.0142,192.7369,192.7668,31031.0
2023-12-07 11:20:00,193.3,193.72,193.09,193.45,32986.0,192.8866,193.3057,192.677,193.0363,32986.0
2023-12-07 11:30:00,193.45,193.76,193.44,193.74,10118.0,193.0363,193.3456,193.0263,193.3256,10118.0
2023-12-07 11:40:00,193.8,193.99,193.73,193.91,3942.0,193.3855,193.5751,193.3157,193.4953,3942.0
2023-12-07 11:50:00,193.9,194.03,193.6,193.61,20198.0,193.4853,193.615,193.1859,193.1959,20198.0
2023-12-07 12:00:00,193.64,193.75,193.51,193.54,6267.0,193.2259,193.3356,193.0961,193.1261,6267.0
2023-12-07 12:10:00,193.48,193.57,193.07,193.48,23355.0,193.0662,193.156,192.6571,193.0662,23355.0
2023-12-07 12:20:00,193.57,193.8,193.41,193.77,7075.0,193.156,193.3855,192.9963,193.3556,7075.0
2023-12-07 12:30:00,193.84,193.84,193.62,193.65,6097.0,193.4254,193.4254,193.2059,193.2358,6097.0
2023-12-07 12:40:00,193.69,193.88,193.49,193.71,20976.0,193.2757,193.4653,193.0762,193.2957,20976.0
2023-12-07 12:50:00,193.79,194.27,193.79,194.12,11697.0,193.3755,193.8545,193.3755,193.7048,11697.0
2023-12-07 13:00:00,194.13,194.46,194.02,194.06,10020.0,193.7148,194.0441,193.605,193.645,10020.0
2023-12-07 13:10:00,194.04,194.12,193.97,194.1,8619.0,193.625,193.7048,193.5551,193.6849,8619.0
2023-12-07 13:20:00,194.07,194.17,193.99,194.17,7465.0,193.6549,193.7547,193.5751,193.7547,7465.0
2023-12-07 13:30:00,194.18,194.28,194.01,194.08,8487.0,193.7647,193.8645,193.5951,193.6649,8487.0
2023-12-07 13:40:00,194.13,194.23,194.1,194.13,4418.0,193.7148,193.8146,193.6849,193.7148,4418.0
2023-12-07 13:50:00,194.11,194.24,193.99,194.09,10333.0,193.6948,193.8246,193.5751,193.6749,10333.0
2023-12-07 14:00:00,194.14,194.21,193.96,194.06,8171.0,193.7248,193.7946,193.5452,193.645,8171.0
2023-12-07 14:10:00,193.99,194.23,193.98,194.15,19933.0,193.5751,193.8146,193.5651,193.7348,19933.0
2023-12-07 14:20:00,194.16,194.27,193.99,194.03,17708.0,193.7447,193.8545,193.5751,193.615,17708.0
2023-12-07 14:30:00,194.0,194.27,193.99,194.23,7692.0,193.5851,193.8545,193.5751,193.8146,7692.0
2023-12-07 14:40:00,194.23,194.52,194.23,194.41,12887.0,193.8146,194.104,193.8146,193.9942,12887.0
2023-12-07 14:50:00,194.4,194.49,194.13,194.13,17299.0,193.9842,194.074,193.7148,193.7148,17299.0
2023-12-07 15:00:00,194.1,194.15,193.98,194.09,21831.0,193.6849,193.7348,193.5651,193.6749,21831.0
2023-12-07 15:10:00,194.13,194.41,194.12,194.35,10557.0,193.7148,193.9942,193.7048,193.9343,10557.0
2023-12-07 15:20:00,194.35,194.43,194.1,194.3,25592.0,193.9343,194.0142,193.6849,193.8844,25592.0
2023-12-07 15:30:00,194.3,194.35,194.07,194.09,17964.0,193.8844,193.9343,193.6549,193.6749,17964.0
2023-12-07 15:40:00,194.11,194.4,194.08,194.28,29007.0,193.6948,193.9842,193.6649,193.8645,29007.0
2023-12-07 15:50:00,194.29,194.59,194.16,194.38,137026.0,193.8745,194.1738,193.7447,193.9643,137026.0
2023-12-08 09:30:00,195.0,196.64,194.72,196.53,18789.0,194.5829,196.2194,194.3035,196.1097,18789.0
2023-12-08 09:40:00,196.53,197.32,196.15,197.13,25710.0,196.1097,196.898,195.7305,196.7084,25710.0
2023-12-08 09:50:00,196.9,197.53,196.58,197.38,19436.0,196.4789,197.1075,196.1596,196.9579,19436.0
2023-12-08 10:00:00,197.5,198.69,197.5,198.65,52262.0,197.0776,198.2651,197.0776,198.2251,52262.0
2023-12-08 10:10:00,198.73,198.81,198.36,198.59,36568.0,198.305,198.3848,197.9358,198.1653,36568.0
2023-12-08 10:20:00,198.58,199.11,198.24,199.01,26052.0,198.1553,198.6842,197.816,198.5844,26052.0
2023-12-08 10:30:00,199.08,199.53,198.73,199.45,48780.0,198.6542,199.1033,198.305,199.0234,48780.0
2023-12-08 10:40:00,199.41,199.59,198.94,199.02,25109.0,198.9835,199.1631,198.5145,198.5943,25109.0
2023-12-08 10:50:00,199.15,199.46,199.04,199.29,16663.0,198.7241,199.0334,198.6143,198.8638,16663.0
2023-12-08 11:00:00,199.2,199.34,198.57,198.72,22339.0,198.774,198.9137,198.1453,198.295,22339.0
2023-12-08 11:10:00,198.72,198.72,198.25,198.47,43022.0,198.295,198.295,197.826,198.0455,43022.0
2023-12-08 11:20:00,198.46,198.76,198.42,198.68,17862.0,198.0355,198.3349,197.9956,198.2551,17862.0
2023-12-08 11:30:00,198.63,198.75,198.05,198.12,36826.0,198.2052,198.3249,197.6264,197.6963,36826.0
2023-12-08 11:40:00,198.0,198.05,197.76,198.0,12298.0,197.5765,197.6264,197.337,197.5765,12298.0
2023-12-08 11:50:00,198.0,198.01,197.8,197.99,27179.0,197.5765,197.5865,197.377,197.5666,27179.0
2023-12-08 12:00:00,198.02,198.24,197.13,197.21,5834.0,197.5965,197.816,196.7084,196.7882,5834.0
2023-12-08 12:10:00,197.11,197.43,197.03,197.17,11569.0,196.6884,197.0077,196.6086,196.7483,11569.0
2023-12-08 12:20:00,197.25,198.11,197.16,198.05,9407.0,196.8281,197.6863,196.7383,197.6264,9407.0
2023-12-08 12:30:00,198.05,198.32,197.84,198.17,20512.0,197.6264,197.8958,197.4169,197.7462,20512.0
2023-12-08 12:40:00,198.18,198.45,198.16,198.45,5303.0,197.7561,198.0256,197.7362,198.0256,5303.0
2023-12-08 12:50:00,198.4,198.46,197.95,197.95,5306.0,197.9757,198.0355,197.5266,197.5266,5306.0
2023-12-08 13:00:00,198.06,198.21,197.95,198.04,8392.0,197.6364,197.7861,197.5266,197.6164,8392.0
2023-12-08 13:10:00,198.17,198.22,197.9,197.96,25262.0,197.7462,197.7961,197.4767,197.5366,25262.0
2023-12-08 13:20:00,197.96,198.69,197.91,198.63,10316.0,197.5366,198.2651,197.4867,198.2052,10316.0
2023-12-08 13:30:00,198.59,198.63,198.24,198.49,8005.0,198.1653,198.2052,197.816,198.0655,8005.0
2023-12-08 13:40:00,198.4,198.53,198.15,198.48,5984.0,197.9757,198.1054,197.7262,198.0555,5984.0
2023-12-08 13:50:00,198.46,198.53,198.32,198.41,6694.0,198.0355,198.1054,197.8958,197.9857,6694.0
2023-12-08 14:00:00,198.44,198.72,198.39,198.63,10465.0,198.0156,198.295,197.9657,198.2052,10465.0
2023-12-08 14:10:00,198.65,199.04,198.6,198.79,12555.0,198.2251,198.6143,198.1752,198.3648,12555.0
2023-12-08 14:20:00,198.78,198.97,198.69,198.97,7759.0,198.3549,198.5445,198.2651,198.5445,7759.0
2023-12-08 14:30:00,198.98,199.13,198.89,199.09,8873.0,198.5544,198.7041,198.4646,198.6642,8873.0
2023-12-08 14:40:00,199.09,199.28,199.0,199.08,8266.0,198.6642,198.8538,198.5744,198.6542,8266.0
2023-12-08 14:50:00,199.12,199.37,199.02,199.11,9744.0,198.6941,198.9436,198.5943,198.6842,9744.0
2023-12-08 15:00:00,199.04,199.14,198.93,199.01,10871.0,198.6143,198.7141,198.5045,198.5844,10871.0
2023-12-08 15:10:00,199.0,199.23,198.91,199.0,13147.0,198.5744,198.8039,198.4846,198.5744,13147.0
2023-12-08 15:20:00,199.02,199.07,198.64,199.0,12349.0,198.5943,198.6442,198.2152,198.5744,12349.0
2023-12-08 15:30:00,199.0,199.29,198.9,199.23,16342.0,198.5744,198.8638,198.4746,198.8039,16342.0
2023-12-08 15:40:00,199.25,199.25,198.81,198.85,38598.0,198.8239,198.8239,198.3848,198.4247,38598.0
2023-12-08 15:50:00,198.78,199.27,198.64,199.25,148062.0,198.3549,198.8438,198.2152,198.8239,148062.0
2023-12-11 09:30:00,199.25,201.36,199.25,200.79,28820.0,198.8239,200.9293,198.8239,200.3606,28820.0
2023-12-11 09:40:00,201.0,201.42,200.2,200.88,14924.0,200.5701,200.9892,199.7718,200.4504,14924.0
2023-12-11 09:50:00,200.91,201.1,199.13,200.39,12673.0,200.4803,200.6699,198.7041,199.9614,12673.0
2023-12-11 10:00:00,200.53,200.88,200.18,200.78,11054.0,200.1011,200.4504,199.7519,200.3506,11054.0
2023-12-11 10:10:00,200.81,200.96,200.6,200.77,5883.0,200.3805,200.5302,200.171,200.3406,5883.0
2023-12-11 10:20:00,200.77,200.77,200.0,200.07,17819.0,200.3406,200.3406,199.5723,199.6421,17819.0
2023-12-11 10:30:00,200.0,200.44,199.99,200.0,8496.0,199.5723,200.0113,199.5623,199.5723,8496.0
2023-12-11 10:40:00,199.86,200.37,199.65,200.25,8830.0,199.4326,199.9415,199.223,199.8217,8830.0
2023-12-11 10:50:00,200.3,200.48,200.15,200.15,4636.0,199.8716,200.0512,199.7219,199.7219,4636.0
2023-12-11 11:00:00,200.15,200.15,199.82,199.84,5662.0,199.7219,199.7219,199.3926,199.4126,5662.0
2023-12-11 11:10:00,199.95,200.3,199.9,200.27,6584.0,199.5224,199.8716,199.4725,199.8417,6584.0
2023-12-11 11:20:00,200.27,200.28,200.06,200.16,2159.0,199.8417,199.8517,199.6321,199.7319,2159.0
2023-12-11 11:30:00,200.21,200.26,199.86,200.25,12281.0,199.7818,199.8317,199.4326,199.8217,12281.0
2023-12-11 11:40:00,200.25,200.65,200.17,200.65,6542.0,199.8217,200.2209,199.7419,200.2209,6542.0
2023-12-11 11:50:00,200.59,200.88,200.51,200.69,5626.0,200.161,200.4504,200.0812,200.2608,5626.0
2023-12-11 12:00:00,200.69,200.74,200.24,200.4,10928.0,200.2608,200.3107,199.8117,199.9714,10928.0
2023-12-11 12:10:00,200.45,200.8,200.39,200.66,22584.0,200.0213,200.3705,199.9614,200.2308,22584.0
2023-12-11 12:20:00,200.64,200.98,200.63,200.86,10998.0,200.2109,200.5502,200.2009,200.4304,10998.0
2023-12-11 12:30:00,200.86,201.17,200.64,201.1,13915.0,200.4304,200.7397,200.2109,200.6699,13915.0
2023-12-11 12:40:00,201.09,201.25,201.09,201.1,7622.0,200.6599,200.8196,200.6599,200.6699,7622.0
2023-12-11 12:50:00,201.08,201.28,200.91,201.28,9450.0,200.6499,200.8495,200.4803,200.8495,9450.0
2023-12-11 13:00:00,201.21,201.44,201.04,201.37,11099.0,200.7797,201.0092,200.61,200.9393,11099.0
2023-12-11 13:10:00,201.33,201.53,201.31,201.46,4663.0,200.8994,201.099,200.8794,201.0291,4663.0
2023-12-11 13:20:00,201.46,201.49,201.26,201.29,10040.0,201.0291,201.0591,200.8296,200.8595,10040.0
2023-12-11 13:30:00,201.28,201.28,201.03,201.12,8844.0,200.8495,200.8495,200.6,200.6899,8844.0
2023-12-11 13:40:00,201.09,201.17,200.89,201.05,15961.0,200.6599,200.7397,200.4603,200.62,15961.0
2023-12-11 13:50:00,201.0,201.3,200.86,201.22,15310.0,200.5701,200.8695,200.4304,200.7896,15310.0
2023-12-11 14:00:00,201.24,201.24,201.03,201.11,9323.0,200.8096,200.8096,200.6,200.6799,9323.0
2023-12-11 14:10:00,201.1,201.2,201.06,201.19,11231.0,200.6699,200.7697,200.63,200.7597,11231.0
2023-12-11 14:20:00,201.22,201.45,201.19,201.4,6147.0,200.7896,201.0192,200.7597,200.9693,6147.0
2023-12-11 14:30:00,201.45,201.6,201.37,201.6,9645.0,201.0192,201.1688,200.9393,201.1688,9645.0
2023-12-11 14:40:00,201.63,201.73,201.4,201.42,6358.0,201.1988,201.2986,200.9693,200.9892,6358.0
2023-12-11 14:50:00,201.44,201.54,201.36,201.53,16852.0,201.0092,201.109,200.9293,201.099,16852.0
2023-12-11 15:00:00,201.47,201.61,201.39,201.52,8729.0,201.0391,201.1788,200.9593,201.089,8729.0
2023-12-11 15:10:00,201.58,201.74,201.49,201.63,7302.0,201.1489,201.3085,201.0591,201.1988,7302.0
2023-12-11 15:20:00,201.61,201.61,201.33,201.48,9040.0,201.1788,201.1788,200.8994,201.0491,9040.0
2023-12-11 15:30:00,201.47,201.56,201.37,201.45,15822.0,201.0391,201.1289,200.9393,201.0192,15822.0
2023-12-11 15:40:00,201.45,201.66,201.39,201.56,26990.0,201.0192,201.2287,200.9593,201.1289,26990.0
2023-12-11 15:50:00,201.44,201.77,201.43,201.76,75271.0,201.0092,201.3385,200.9992,201.3285,75271.0
2023-12-12 09:30:00,201.79,202.26,201.5,201.96,16488.0,201.3584,201.8274,201.069,201.5281,16488.0
2023-12-12 09:40:00,201.95,202.25,201.63,202.22,12441.0,201.5181,201.8174,201.1988,201.7875,12441.0
2023-12-12 09:50:00,202.21,202.8,201.86,202.6,17086.0,201.7775,202.3663,201.4283,202.1667,17086.0
2023-12-12 10:00:00,202.45,203.38,202.45,203.38,10243.0,202.017,202.945,202.017,202.945,10243.0
2023-12-12 10:10:00,203.24,203.27,202.35,203.27,21866.0,202.8053,202.8353,201.9172,202.8353,21866.0
2023-12-12 10:20:00,203.22,203.42,202.97,203.13,6717.0,202.7854,202.9849,202.5359,202.6956,6717.0
2023-12-12 10:30:00,203.21,203.87,203.21,203.75,23158.0,202.7754,203.434,202.7754,203.3142,23158.0
2023-12-12 10:40:00,203.75,203.99,203.58,203.74,5167.0,203.3142,203.5537,203.1446,203.3043,5167.0
2023-12-12 10:50:00,203.77,204.24,203.63,203.99,18534.0,203.3342,203.8032,203.1945,203.5537,18534.0
2023-12-12 11:00:00,204.01,204.14,203.92,203.92,9035.0,203.5737,203.7034,203.4839,203.4839,9035.0
2023-12-12 11:10:00,203.95,204.21,203.88,203.89,5249.0,203.5138,203.7732,203.444,203.4539,5249.0
2023-12-12 11:20:00,203.89,204.75,203.86,204.75,23095.0,203.4539,204.3121,203.424,204.3121,23095.0
2023-12-12 11:30:00,204.78,205.0,204.72,204.89,12096.0,204.342,204.5616,204.2822,204.4518,12096.0
2023-12-12 11:40:00,204.9,205.0,204.75,204.75,11443.0,204.4618,204.5616,204.3121,204.3121,11443.0
2023-12-12 11:50:00,204.75,205.0,204.69,204.69,21342.0,204.3121,204.5616,204.2522,204.2522,21342.0
2023-12-12 12:00:00,204.62,204.85,204.47,204.77,19259.0,204.1824,204.4119,204.0327,204.332,19259.0
2023-12-12 12:10:00,204.78,205.03,204.67,204.94,13192.0,204.342,204.5915,204.2323,204.5017,13192.0
2023-12-12 12:20:00,205.03,205.31,204.85,204.98,21178.0,204.5915,204.8709,204.4119,204.5416,21178.0
2023-12-12 12:30:00,204.95,205.36,204.91,205.19,8824.0,204.5117,204.9208,204.4718,204.7512,8824.0
2023-12-12 12:40:00,205.22,205.22,204.91,204.96,5320.0,204.7811,204.7811,204.4718,204.5216,5320.0
2023-12-12 12:50:00,204.92,205.05,204.81,205.05,9780.0,204.4817,204.6115,204.372,204.6115,9780.0
2023-12-12 13:00:00,205.06,205.65,204.9,205.55,12778.0,204.6214,205.2102,204.4618,205.1104,12778.0
2023-12-12 13:10:00,205.46,205.72,205.36,205.62,9136.0,205.0206,205.28,204.9208,205.1802,9136.0
2023-12-12 13:20:00,205.63,205.81,205.42,205.78,11243.0,205.1902,205.3698,204.9807,205.3399,11243.0
2023-12-12 13:30:00,205.72,205.89,205.61,205.62,8944.0,205.28,205.4497,205.1703,205.1802,8944.0
2023-12-12 13:40:00,205.65,205.93,205.6,205.89,11700.0,205.2102,205.4896,205.1603,205.4497,11700.0
2023-12-12 13:50:00,205.9,205.97,205.8,205.96,6518.0,205.4596,205.5295,205.3598,205.5195,6518.0
2023-12-12 14:00:00,205.97,205.98,205.58,205.58,17092.0,205.5295,205.5395,205.1403,205.1403,17092.0
2023-12-12 14:10:00,205.58,205.9,205.55,205.78,8000.0,205.1403,205.4596,205.1104,205.3399,8000.0
2023-12-12 14:20:00,205.78,205.82,205.69,205.78,5836.0,205.3399,205.3798,205.2501,205.3399,5836.0
2023-12-12 14:30:00,205.77,205.95,205.74,205.75,4720.0,205.3299,205.5095,205.3,205.31,4720.0
2023-12-12 14:40:00,205.77,205.85,205.39,205.45,14016.0,205.3299,205.4097,204.9507,205.0106,14016.0
2023-12-12 14:50:00,205.52,205.9,205.5,205.87,5345.0,205.0804,205.4596,205.0605,205.4297,5345.0
2023-12-12 15:00:00,205.91,206.58,205.87,206.31,12707.0,205.4696,206.1382,205.4297,205.8688,12707.0
2023-12-12 15:10:00,206.31,206.38,206.12,206.34,3665.0,205.8688,205.9386,205.6792,205.8987,3665.0
2023-12-12 15:20:00,206.31,206.52,206.3,206.41,7738.0,205.8688,206.0783,205.8588,205.9685,7738.0
2023-12-12 15:30:00,206.4,206.4,205.56,205.58,33221.0,205.9586,205.9586,205.1204,205.1403,33221.0
2023-12-12 15:40:00,205.58,205.86,205.43,205.47,21793.0,205.1403,205.4197,204.9906,205.0306,21793.0
2023-12-12 15:50:00,205.43,205.6,205.19,205.27,90257.0,204.9906,205.1603,204.7512,204.831,90257.0
2023-12-13 09:30:00,205.32,206.64,205.32,206.15,19203.0,204.8809,206.1981,204.8809,205.7091,19203.0
2023-12-13 09:40:00,206.11,206.46,205.76,205.97,11860.0,205.6692,206.0184,205.3199,205.5295,11860.0
2023-12-13 09:50:00,205.95,206.22,205.82,206.22,6587.0,205.5095,205.7789,205.3798,205.7789,6587.0
2023-12-13 10:00:00,206.15,206.25,205.91,206.25,5383.0,205.7091,205.8089,205.4696,205.8089,5383.0
2023-12-13 10:10:00,206.33,206.55,205.82,205.94,14737.0,205.8887,206.1082,205.3798,205.4995,14737.0
2023-12-13 10:20:00,206.03,206.38,205.9,206.29,4767.0,205.5894,205.9386,205.4596,205.8488,4767.0
2023-12-13 10:30:00,206.27,206.84,206.26,206.66,7898.0,205.8288,206.3976,205.8189,206.218,7898.0
2023-12-13 10:40:00,206.72,207.13,206.72,206.85,5421.0,206.2779,206.687,206.2779,206.4076,5421.0
2023-12-13 10:50:00,206.95,207.15,206.94,207.09,6873.0,206.5074,206.707,206.4974,206.6471,6873.0
2023-12-13 11:00:00,207.09,207.11,206.86,207.03,11798.0,206.6471,206.667,206.4176,206.5872,11798.0
2023-12-13 11:10:00,207.03,207.06,206.88,207.03,13781.0,206.5872,206.6172,206.4375,206.5872,13781.0
2023-12-13 11:20:00,206.98,207.19,206.98,207.08,13892.0,206.5373,206.7469,206.5373,206.6371,13892.0
2023-12-13 11:30:00,207.11,207.29,206.97,207.09,16035.0,206.667,206.8467,206.5273,206.6471,16035.0
2023-12-13 11:40:00,207.06,207.41,206.94,207.25,15930.0,206.6172,206.9664,206.4974,206.8067,15930.0
2023-12-13 11:50:00,207.25,207.64,207.12,207.64,23935.0,206.8067,207.1959,206.677,207.1959,23935.0
2023-12-13 12:00:00,207.6,207.61,207.03,207.03,13639.0,207.156,207.166,206.5872,206.5872,13639.0
2023-12-13 12:10:00,207.01,207.44,206.95,207.18,40989.0,206.5673,206.9963,206.5074,206.7369,40989.0
2023-12-13 12:20:00,207.18,207.18,206.93,207.01,15253.0,206.7369,206.7369,206.4874,206.5673,15253.0
2023-12-13 12:30:00,207.05,207.21,206.92,207.03,8770.0,206.6072,206.7668,206.4775,206.5872,8770.0
2023-12-13 12:40:00,207.09,207.26,207.06,207.23,8766.0,206.6471,206.8167,206.6172,206.7868,8766.0
2023-12-13 12:50:00,207.23,207.6,207.18,207.52,8484.0,206.7868,207.156,206.7369,207.0762,8484.0
2023-12-13 13:00:00,207.53,207.73,207.48,207.58,9527.0,207.0861,207.2857,207.0363,207.136,9527.0
2023-12-13 13:10:00,207.56,208.12,207.49,208.04,21303.0,207.1161,207.6749,207.0462,207.5951,21303.0
2023-12-13 13:20:00,208.0,208.16,207.73,208.03,22019.0,207.5551,207.7148,207.2857,207.5851,22019.0
2023-12-13 13:30:00,208.03,208.09,207.3,207.4,71133.0,207.5851,207.6449,206.8566,206.9564,71133.0
2023-12-13 13:40:00,207.41,207.69,207.28,207.39,30834.0,206.9664,207.2458,206.8367,206.9464,30834.0
2023-12-13 13:50:00,207.4,207.81,207.4,207.55,13015.0,206.9564,207.3655,206.9564,207.1061,13015.0
2023-12-13 14:00:00,207.57,209.55,207.56,209.25,33358.0,207.1261,209.1018,207.1161,208.8025,33358.0
2023-12-13 14:10:00,209.27,209.71,208.95,209.67,22696.0,208.8224,209.2615,208.5031,209.2216,22696.0
2023-12-13 14:20:00,209.7,210.5,209.57,210.09,23273.0,209.2515,210.0498,209.1218,209.6407,23273.0
2023-12-13 14:30:00,210.06,210.29,209.62,210.18,42055.0,209.6107,209.8402,209.1717,209.7305,42055.0
2023-12-13 14:40:00,210.28,210.83,210.16,210.68,17207.0,209.8303,210.3791,209.7105,210.2294,17207.0
2023-12-13 14:50:00,210.66,211.29,210.56,211.19,29660.0,210.2095,210.8381,210.1097,210.7383,29660.0
2023-12-13 15:00:00,211.14,211.56,210.43,210.47,13724.0,210.6884,211.1075,209.9799,210.0199,13724.0
2023-12-13 15:10:00,210.52,210.52,209.68,210.32,27847.0,210.0698,210.0698,209.2315,209.8702,27847.0
2023-12-13 15:20:00,210.3,210.74,210.23,210.7,29438.0,209.8502,210.2893,209.7804,210.2494,29438.0
2023-12-13 15:30:00,210.71,211.29,210.43,211.29,23212.0,210.2593,210.8381,209.9799,210.8381,23212.0
2023-12-13 15:40:00,211.27,211.44,211.06,211.06,31196.0,210.8181,210.9878,210.6086,210.6086,31196.0
2023-12-13 15:50:00,211.06,211.23,209.97,210.41,117360.0,210.6086,210.7782,209.5209,209.96,117360.0
2023-12-14 09:30:00,212.37,213.92,212.29,212.63,36851.0,211.9158,213.4625,211.836,212.1752,36851.0
2023-12-14 09:40:00,212.64,214.77,212.63,213.62,27122.0,212.1852,214.3107,212.1752,213.1631,27122.0
2023-12-14 09:50:00,213.44,214.26,213.41,213.97,35595.0,212.9835,213.8018,212.9536,213.5124,35595.0
2023-12-14 10:00:00,214.13,215.13,214.13,214.95,23654.0,213.672,214.6699,213.672,214.4903,23654.0
2023-12-14 10:10:00,214.95,215.19,214.19,214.49,13426.0,214.4903,214.7298,213.7319,214.0313,13426.0
2023-12-14 10:20:00,214.56,215.39,214.28,215.1,23212.0,214.1011,214.9293,213.8217,214.64,23212.0
2023-12-14 10:30:00,215.15,215.32,214.63,215.02,32335.0,214.6898,214.8595,214.171,214.5601,32335.0
2023-12-14 10:40:00,215.0,215.49,214.87,215.49,15867.0,214.5402,215.0291,214.4104,215.0291,15867.0
2023-12-14 10:50:00,215.41,216.36,215.41,216.21,24667.0,214.9493,215.8973,214.9493,215.7476,24667.0
2023-12-14 11:00:00,216.35,216.43,216.01,216.02,5940.0,215.8873,215.9671,215.548,215.558,5940.0
2023-12-14 11:10:00,216.19,216.64,215.82,216.01,37893.0,215.7276,216.1767,215.3584,215.548,37893.0
2023-12-14 11:20:00,215.95,216.03,215.8,216.0,27584.0,215.4881,215.568,215.3385,215.538,27584.0
2023-12-14 11:30:00,215.95,216.03,214.87,215.23,82637.0,215.4881,215.568,214.4104,214.7697,82637.0
2023-12-14 11:40:00,215.22,215.47,215.17,215.27,19890.0,214.7597,215.0092,214.7098,214.8096,19890.0
2023-12-14 11:50:00,215.26,215.78,215.26,215.76,15508.0,214.7996,215.3185,214.7996,215.2985,15508.0
2023-12-14 12:00:00,215.87,216.64,215.8,216.27,9028.0,215.4083,216.1767,215.3385,215.8075,9028.0
2023-12-14 12:10:00,216.35,216.66,216.12,216.24,6948.0,215.8873,216.1966,215.6578,215.7775,6948.0
2023-12-14 12:20:00,216.38,216.6,216.24,216.32,7994.0,215.9172,216.1367,215.7775,215.8573,7994.0
2023-12-14 12:30:00,216.4,216.7,216.25,216.54,5353.0,215.9372,216.2365,215.7875,216.0769,5353.0
2023-12-14 12:40:00,216.54,217.25,216.54,217.09,5665.0,216.0769,216.7854,216.0769,216.6257,5665.0
2023-12-14 12:50:00,217.09,217.15,216.02,216.02,11404.0,216.6257,216.6856,215.558,215.558,11404.0
2023-12-14 13:00:00,216.03,216.03,215.66,215.69,13799.0,215.568,215.568,215.1988,215.2287,13799.0
2023-12-14 13:10:00,215.77,216.0,215.73,215.85,5417.0,215.3085,215.538,215.2686,215.3884,5417.0
2023-12-14 13:20:00,215.79,215.82,215.54,215.55,17026.0,215.3285,215.3584,215.079,215.089,17026.0
2023-12-14 13:30:00,215.62,215.77,215.3,215.4,14702.0,215.1588,215.3085,214.8395,214.9393,14702.0
2023-12-14 13:40:00,215.42,215.49,215.16,215.23,9287.0,214.9593,215.0291,214.6998,214.7697,9287.0
2023-12-14 13:50:00,215.16,215.16,213.8,214.65,67748.0,214.6998,214.6998,213.3427,214.1909,67748.0
2023-12-14 14:00:00,214.67,215.31,214.67,215.07,22384.0,214.2109,214.8495,214.2109,214.61,22384.0
2023-12-14 14:10:00,215.17,215.65,215.03,215.5,25078.0,214.7098,215.1888,214.5701,215.0391,25078.0
2023-12-14 14:20:00,215.45,215.66,215.35,215.66,11584.0,214.9892,215.1988,214.8894,215.1988,11584.0
2023-12-14 14:30:00,215.74,215.88,215.49,215.49,18986.0,215.2786,215.4183,215.0291,215.0291,18986.0
2023-12-14 14:40:00,215.46,216.1,215.39,216.09,7844.0,214.9992,215.6378,214.9293,215.6278,7844.0
2023-12-14 14:50:00,216.05,216.5,215.95,216.47,7771.0,215.5879,216.037,215.4881,216.007,7771.0
2023-12-14 15:00:00,216.55,216.55,216.11,216.35,7203.0,216.0869,216.0869,215.6478,215.8873,7203.0
2023-12-14 15:10:00,216.27,216.32,215.9,215.99,10306.0,215.8075,215.8573,215.4382,215.5281,10306.0
2023-12-14 15:20:00,215.9,215.93,215.39,215.44,7306.0,215.4382,215.4682,214.9293,214.9792,7306.0
2023-12-14 15:30:00,215.48,215.81,215.48,215.52,16718.0,215.0191,215.3484,215.0191,215.0591,16718.0
2023-12-14 15:40:00,215.58,215.78,215.33,215.67,25978.0,215.1189,215.3185,214.8695,215.2087,25978.0
2023-12-14 15:50:00,215.56,215.96,215.53,215.86,98535.0,215.099,215.4981,215.069,215.3983,98535.0
2023-12-15 09:30:00,215.47,215.92,214.36,215.57,195657.0,215.0092,215.4582,213.9015,215.109,195657.0
2023-12-15 09:40:00,215.35,216.58,214.4,214.4,20439.0,214.8894,216.1168,213.9415,213.9415,20439.0
2023-12-15 09:50:00,214.75,214.87,213.75,213.95,15021.0,214.2907,214.4104,213.2928,213.4924,15021.0
2023-12-15 10:00:00,213.85,215.0,213.84,213.99,22130.0,213.3926,214.5402,213.3827,213.5323,22130.0
2023-12-15 10:10:00,214.11,214.58,213.32,213.32,16587.0,213.6521,214.1211,212.8638,212.8638,16587.0
2023-12-15 10:20:00,213.31,213.97,212.99,213.87,12440.0,212.8538,213.5124,212.5345,213.4126,12440.0
2023-12-15 10:30:00,213.7,214.28,213.7,214.05,12841.0,213.243,213.8217,213.243,213.5922,12841.0
2023-12-15 10:40:00,214.04,214.37,214.04,214.14,32962.0,213.5822,213.9115,213.5822,213.682,32962.0
2023-12-15 10:50:00,214.15,215.15,214.14,215.0,12652.0,213.692,214.6898,213.682,214.5402,12652.0
2023-12-15 11:00:00,215.13,215.37,215.06,215.28,11985.0,214.6699,214.9094,214.6,214.8196,11985.0
2023-12-15 11:10:00,215.34,215.73,215.25,215.49,16551.0,214.8794,215.2686,214.7896,215.0291,16551.0
2023-12-15 11:20:00,215.49,215.9,215.36,215.9,11773.0,215.0291,215.4382,214.8994,215.4382,11773.0
2023-12-15 11:30:00,215.78,215.78,215.29,215.29,13033.0,215.3185,215.3185,214.8295,214.8295,13033.0
2023-12-15 11:40:00,215.33,215.63,214.9,215.6,17918.0,214.8695,215.1688,214.4404,215.1389,17918.0
2023-12-15 11:50:00,215.6,216.26,215.6,216.05,4724.0,215.1389,215.7975,215.1389,215.5879,4724.0
2023-12-15 12:00:00,216.16,216.41,216.04,216.29,6458.0,215.6977,215.9472,215.5779,215.8274,6458.0
2023-12-15 12:10:00,216.3,216.96,216.3,216.41,10626.0,215.8374,216.496,215.8374,215.9472,10626.0
2023-12-15 12:20:00,216.28,216.5,216.15,216.37,4313.0,215.8174,216.037,215.6877,215.9072,4313.0
2023-12-15 12:30:00,216.35,216.65,216.09,216.09,13218.0,215.8873,216.1866,215.6278,215.6278,13218.0
2023-12-15 12:40:00,216.25,216.43,215.67,215.84,7959.0,215.7875,215.9671,215.2087,215.3784,7959.0
2023-12-15 12:50:00,215.74,215.74,215.49,215.57,3545.0,215.2786,215.2786,215.0291,215.109,3545.0
2023-12-15 13:00:00,215.5,215.83,215.4,215.83,28113.0,215.0391,215.3684,214.9393,215.3684,28113.0
2023-12-15 13:10:00,215.72,215.87,215.59,215.62,5757.0,215.2586,215.4083,215.1289,215.1588,5757.0
2023-12-15 13:20:00,215.58,215.76,215.52,215.73,7985.0,215.1189,215.2985,215.0591,215.2686,7985.0
2023-12-15 13:30:00,215.68,215.69,215.07,215.07,30115.0,215.2187,215.2287,214.61,214.61,30115.0
2023-12-15 13:40:00,215.08,215.23,214.66,214.84,19549.0,214.62,214.7697,214.2009,214.3805,19549.0
2023-12-15 13:50:00,214.92,215.34,214.89,215.01,9054.0,214.4603,214.8794,214.4304,214.5501,9054.0
2023-12-15 14:00:00,214.92,215.17,214.91,215.05,8484.0,214.4603,214.7098,214.4504,214.5901,8484.0
2023-12-15 14:10:00,214.99,215.57,214.97,215.45,14254.0,214.5302,215.109,214.5102,214.9892,14254.0
2023-12-15 14:20:00,215.42,215.66,215.01,215.01,34476.0,214.9593,215.1988,214.5501,214.5501,34476.0
2023-12-15 14:30:00,214.93,214.93,214.17,214.17,7836.0,214.4703,214.4703,213.7119,213.7119,7836.0
2023-12-15 14:40:00,214.16,214.53,214.14,214.4,12366.0,213.702,214.0712,213.682,213.9415,12366.0
2023-12-15 14:50:00,214.45,214.55,214.21,214.54,6023.0,213.9913,214.0911,213.7519,214.0812,6023.0
2023-12-15 15:00:00,214.57,214.7,214.21,214.7,10496.0,214.1111,214.2408,213.7519,214.2408,10496.0
2023-12-15 15:10:00,214.77,215.04,214.65,214.98,16414.0,214.3107,214.5801,214.1909,214.5202,16414.0
2023-12-15 15:20:00,214.98,215.25,214.85,215.01,11676.0,214.5202,214.7896,214.3905,214.5501,11676.0
2023-12-15 15:30:00,215.03,215.26,214.29,214.44,16281.0,214.5701,214.7996,213.8317,213.9814,16281.0
2023-12-15 15:40:00,214.48,214.77,214.34,214.77,29136.0,214.0213,214.3107,213.8816,214.3107,29136.0
2023-12-15 15:50:00,214.74,215.44,214.55,214.83,72656.0,214.2807,214.9792,214.0911,214.3705,72656.0
2023-12-18 09:30:00,215.16,216.1,214.58,214.82,13091.0,214.6998,215.6378,214.1211,214.3606,13091.0
2023-12-18 09:40:00,214.91,216.01,214.61,215.47,9100.0,214.4504,215.548,214.151,215.0092,9100.0
2023-12-18 09:50:00,215.53,215.53,213.96,215.11,14701.0,215.069,215.069,213.5024,214.6499,14701.0
2023-12-18 10:00:00,215.07,215.86,214.99,215.53,8052.0,214.61,215.3983,214.5302,215.069,8052.0
2023-12-18 10:10:00,215.7,215.86,214.84,215.86,12082.0,215.2387,215.3983,214.3805,215.3983,12082.0
2023-12-18 10:20:00,215.88,215.98,215.46,215.65,10375.0,215.4183,215.5181,214.9992,215.1888,10375.0
2023-12-18 10:30:00,215.69,215.69,214.89,214.93,6487.0,215.2287,215.2287,214.4304,214.4703,6487.0
2023-12-18 10:40:00,214.7,215.09,214.5,214.52,7522.0,214.2408,214.63,214.0412,214.0612,7522.0
2023-12-18 10:50:00,214.52,214.66,214.15,214.54,26757.0,214.0612,214.2009,213.692,214.0812,26757.0
2023-12-18 11:00:00,214.7,215.15,214.56,215.07,9244.0,214.2408,214.6898,214.1011,214.61,9244.0
2023-12-18 11:10:00,215.1,215.57,215.1,215.33,9213.0,214.64,215.109,214.64,214.8695,9213.0
2023-12-18 11:20:00,215.34,215.36,214.84,215.08,14579.0,214.8794,214.8994,214.3805,214.62,14579.0
2023-12-18 11:30:00,215.01,215.01,214.5,214.77,11592.0,214.5501,214.5501,214.0412,214.3107,11592.0
2023-12-18 11:40:00,214.78,215.23,214.74,215.22,9832.0,214.3206,214.7697,214.2807,214.7597,9832.0
2023-12-18 11:50:00,215.16,215.48,215.02,215.27,12726.0,214.6998,215.0191,214.5601,214.8096,12726.0
2023-12-18 12:00:00,215.28,215.38,214.89,215.25,9513.0,214.8196,214.9194,214.4304,214.7896,9513.0
2023-12-18 12:10:00,215.24,215.68,215.11,215.23,10700.0,214.7797,215.2187,214.6499,214.7697,10700.0
2023-12-18 12:20:00,215.12,215.21,214.8,215.02,13314.0,214.6599,214.7497,214.3406,214.5601,13314.0
2023-12-18 12:30:00,215.0,215.35,214.99,215.21,6486.0,214.5402,214.8894,214.5302,214.7497,6486.0
2023-12-18 12:40:00,215.18,215.2,214.89,215.06,7823.0,214.7198,214.7397,214.4304,214.6,7823.0
2023-12-18 12:50:00,215.03,215.18,214.85,215.03,14022.0,214.5701,214.7198,214.3905,214.5701,14022.0
2023-12-18 13:00:00,215.09,215.22,214.91,215.11,12153.0,214.63,214.7597,214.4504,214.6499,12153.0
2023-12-18 13:10:00,215.18,215.18,214.88,215.13,7423.0,214.7198,214.7198,214.4204,214.6699,7423.0
2023-12-18 13:20:00,215.14,215.19,214.87,215.09,8469.0,214.6799,214.7298,214.4104,214.63,8469.0
2023-12-18 13:30:00,215.01,215.09,214.91,214.98,5819.0,214.5501,214.63,214.4504,214.5202,5819.0
2023-12-18 13:40:00,215.0,215.05,214.66,214.79,5589.0,214.5402,214.5901,214.2009,214.3306,5589.0
2023-12-18 13:50:00,214.8,214.96,214.66,214.94,4861.0,214.3406,214.5003,214.2009,214.4803,4861.0
2023-12-18 14:00:00,214.94,215.06,214.91,215.01,3302.0,214.4803,214.6,214.4504,214.5501,3302.0
2023-12-18 14:10:00,214.98,215.13,214.94,215.12,6045.0,214.5202,214.6699,214.4803,214.6599,6045.0
2023-12-18 14:20:00,215.1,215.28,215.03,215.14,9579.0,214.64,214.8196,214.5701,214.6799,9579.0
2023-12-18 14:30:00,215.13,215.26,214.99,215.17,8635.0,214.6699,214.7996,214.5302,214.7098,8635.0
2023-12-18 14:40:00,215.12,215.43,215.12,215.39,8643.0,214.6599,214.9693,214.6599,214.9293,8643.0
2023-12-18 14:50:00,215.39,215.58,215.2,215.22,12822.0,214.9293,215.1189,214.7397,214.7597,12822.0
2023-12-18 15:00:00,215.21,215.23,214.66,214.67,4285.0,214.7497,214.7697,214.2009,214.2109,4285.0
2023-12-18 15:10:00,214.76,215.21,214.66,215.17,11569.0,214.3007,214.7497,214.2009,214.7098,11569.0
2023-12-18 15:20:00,215.09,215.48,214.96,215.04,8270.0,214.63,215.0191,214.5003,214.5801,8270.0
2023-12-18 15:30:00,215.0,215.06,214.86,214.95,9774.0,214.5402,214.6,214.4005,214.4903,9774.0
2023-12-18 15:40:00,214.91,215.05,214.8,215.05,26598.0,214.4504,214.5901,214.3406,214.5901,26598.0
2023-12-18 15:50:00,214.98,215.12,214.73,214.99,82148.0,214.5202,214.6599,214.2707,214.5302,82148.0
2023-12-19 09:30:00,216.02,216.62,215.0,215.88,19657.0,215.558,216.1567,214.5402,215.4183,19657.0
2023-12-19 09:40:00,216.19,217.33,216.19,217.33,3276.0,215.7276,216.8652,215.7276,216.8652,3276.0
2023-12-19 09:50:00,217.08,217.68,217.0,217.63,3987.0,216.6157,217.2144,216.5359,217.1645,3987.0
2023-12-19 10:00:00,217.65,217.98,217.39,217.57,15716.0,217.1845,217.5138,216.9251,217.1047,15716.0
2023-12-19 10:10:00,217.75,218.27,217.74,218.11,13265.0,217.2843,217.8032,217.2743,217.6435,13265.0
2023-12-19 10:20:00,218.09,218.5,217.96,217.96,8110.0,217.6236,218.0327,217.4938,217.4938,8110.0
2023-12-19 10:30:00,217.79,218.03,217.7,217.97,3216.0,217.3242,217.5637,217.2344,217.5038,3216.0
2023-12-19 10:40:00,218.18,218.24,217.71,217.76,4429.0,217.7134,217.7732,217.2444,217.2943,4429.0
2023-12-19 10:50:00,217.75,218.02,217.66,217.83,3080.0,217.2843,217.5537,217.1945,217.3641,3080.0
2023-12-19 11:00:00,217.91,218.2,217.79,218.2,3437.0,217.4439,217.7333,217.3242,217.7333,3437.0
2023-12-19 11:10:00,218.24,218.26,217.92,218.07,2473.0,217.7732,217.7932,217.4539,217.6036,2473.0
2023-12-19 11:20:00,218.15,218.35,217.86,218.04,4199.0,217.6834,217.883,217.3941,217.5737,4199.0
2023-12-19 11:30:00,217.8,217.83,217.34,217.34,2752.0,217.3342,217.3641,216.8752,216.8752,2752.0
2023-12-19 11:40:00,217.41,217.51,217.11,217.11,3302.0,216.945,217.0448,216.6457,216.6457,3302.0
2023-12-19 11:50:00,217.11,217.12,216.88,216.94,5416.0,216.6457,216.6556,216.4161,216.476,5416.0
2023-12-19 12:00:00,216.89,217.38,216.89,217.35,5789.0,216.4261,216.9151,216.4261,216.8851,5789.0
2023-12-19 12:10:00,217.34,217.5,217.26,217.5,1760.0,216.8752,217.0348,216.7953,217.0348,1760.0
2023-12-19 12:20:00,217.51,217.59,217.3,217.31,15554.0,217.0448,217.1246,216.8353,216.8452,15554.0
2023-12-19 12:30:00,217.41,217.53,217.29,217.39,9201.0,216.945,217.0648,216.8253,216.9251,9201.0
2023-12-19 12:40:00,217.37,217.37,217.06,217.26,3123.0,216.9051,216.9051,216.5958,216.7953,3123.0
2023-12-19 12:50:00,217.39,217.76,217.31,217.76,13421.0,216.9251,217.2943,216.8452,217.2943,13421.0
2023-12-19 13:00:00,217.74,217.83,217.56,217.56,3931.0,217.2743,217.3641,217.0947,217.0947,3931.0
2023-12-19 13:10:00,217.55,217.55,217.36,217.38,3176.0,217.0847,217.0847,216.8951,216.9151,3176.0
2023-12-19 13:20:00,217.29,217.55,217.17,217.55,4307.0,216.8253,217.0847,216.7055,217.0847,4307.0
2023-12-19 13:30:00,217.56,218.11,217.55,217.98,7334.0,217.0947,217.6435,217.0847,217.5138,7334.0
2023-12-19 13:40:00,217.89,218.21,217.89,218.07,5420.0,217.424,217.7433,217.424,217.6036,5420.0
2023-12-19 13:50:00,218.12,218.12,217.55,217.55,4775.0,217.6535,217.6535,217.0847,217.0847,4775.0
2023-12-19 14:00:00,217.53,217.63,217.48,217.62,3702.0,217.0648,217.1645,217.0149,217.1546,3702.0
2023-12-19 14:10:00,217.64,217.68,217.44,217.66,4199.0,217.1745,217.2144,216.975,217.1945,4199.0
2023-12-19 14:20:00,217.62,218.09,217.62,218.09,3979.0,217.1546,217.6236,217.1546,217.6236,3979.0
2023-12-19 14:30:00,218.04,218.11,217.98,218.06,2831.0,217.5737,217.6435,217.5138,217.5936,2831.0
2023-12-19 14:40:00,218.04,218.04,217.81,217.83,5945.0,217.5737,217.5737,217.3442,217.3641,5945.0
2023-12-19 14:50:00,217.87,218.24,217.82,218.17,18813.0,217.404,217.7732,217.3541,217.7034,18813.0
2023-12-19 15:00:00,218.25,218.47,218.18,218.25,7453.0,217.7832,218.0027,217.7134,217.7832,7453.0
2023-12-19 15:10:00,218.28,218.45,217.96,217.99,7834.0,217.8132,217.9828,217.4938,217.5238,7834.0
2023-12-19 15:20:00,218.11,218.17,217.61,217.75,4290.0,217.6435,217.7034,217.1446,217.2843,4290.0
2023-12-19 15:30:00,217.78,217.79,217.52,217.59,4794.0,217.3142,217.3242,217.0548,217.1246,4794.0
2023-12-19 15:40:00,217.7,217.91,217.46,217.5,9957.0,217.2344,217.4439,216.9949,217.0348,9957.0
2023-12-19 15:50:00,217.46,217.84,217.46,217.65,31513.0,216.9949,217.3741,216.9949,217.1845,31513.0
2023-12-20 09:30:00,216.61,217.7,216.09,217.26,42825.0,216.1467,217.2344,215.6278,216.7953,42825.0
2023-12-20 09:40:00,217.06,217.74,217.03,217.51,3319.0,216.5958,217.2743,216.5658,217.0448,3319.0
2023-12-20 09:50:00,217.53,218.13,217.48,217.84,4749.0,217.0648,217.6635,217.0149,217.3741,4749.0
2023-12-20 10:00:00,218.11,218.75,218.11,218.43,7012.0,217.6435,218.2821,217.6435,217.9628,7012.0
2023-12-20 10:10:00,218.4,218.77,218.12,218.71,4228.0,217.9329,218.3021,217.6535,218.2422,4228.0
2023-12-20 10:20:00,218.82,218.87,218.59,218.86,5056.0,218.352,218.4019,218.1225,218.3919,5056.0
2023-12-20 10:30:00,218.9,219.17,218.2,218.31,12671.0,218.4318,218.7013,217.7333,217.8431,12671.0
2023-12-20 10:40:00,218.18,218.46,217.74,217.88,6056.0,217.7134,217.9928,217.2743,217.414,6056.0
2023-12-20 10:50:00,217.77,217.98,217.32,217.76,8184.0,217.3042,217.5138,216.8552,217.2943,8184.0
2023-12-20 11:00:00,217.73,217.73,216.86,217.04,17250.0,217.2643,217.2643,216.3962,216.5758,17250.0
2023-12-20 11:10:00,217.03,217.34,216.85,217.08,14593.0,216.5658,216.8752,216.3862,216.6157,14593.0
2023-12-20 11:20:00,217.2,217.4,216.88,217.17,10708.0,216.7355,216.935,216.4161,216.7055,10708.0
2023-12-20 11:30:00,217.26,217.31,216.81,216.99,8988.0,216.7953,216.8452,216.3463,216.5259,8988.0
2023-12-20 11:40:00,216.99,217.1,216.81,217.01,9193.0,216.5259,216.6357,216.3463,216.5459,9193.0
2023-12-20 11:50:00,216.91,217.39,216.9,217.26,10745.0,216.4461,216.9251,216.4361,216.7953,10745.0
2023-12-20 12:00:00,217.2,217.35,216.8,216.93,15210.0,216.7355,216.8851,216.3363,216.466,15210.0
2023-12-20 12:10:00,216.88,217.24,216.78,217.05,12877.0,216.4161,216.7754,216.3164,216.5858,12877.0
2023-12-20 12:20:00,217.17,217.36,217.06,217.31,7177.0,216.7055,216.8951,216.5958,216.8452,7177.0
2023-12-20 12:30:00,217.31,217.35,216.69,217.07,8594.0,216.8452,216.8851,216.2266,216.6057,8594.0
2023-12-20 12:40:00,217.07,217.29,216.98,217.13,17969.0,216.6057,216.8253,216.5159,216.6656,17969.0
2023-12-20 12:50:00,217.13,217.69,217.05,217.66,11065.0,216.6656,217.2244,216.5858,217.1945,11065.0
2023-12-20 13:00:00,217.57,217.57,217.04,217.12,7101.0,217.1047,217.1047,216.5758,216.6556,7101.0
2023-12-20 13:10:00,217.11,217.23,216.97,217.14,5176.0,216.6457,216.7654,216.506,216.6756,5176.0
2023-12-20 13:20:00,217.14,217.18,216.57,216.84,5531.0,216.6756,216.7155,216.1068,216.3762,5531.0
2023-12-20 13:30:00,216.81,217.12,216.7,217.08,12322.0,216.3463,216.6556,216.2365,216.6157,12322.0
2023-12-20 13:40:00,217.08,217.12,216.75,216.78,9200.0,216.6157,216.6556,216.2864,216.3164,9200.0
2023-12-20 13:50:00,216.75,216.8,216.16,216.34,14182.0,216.2864,216.3363,215.6977,215.8773,14182.0
2023-12-20 14:00:00,216.37,216.49,216.16,216.38,8229.0,215.9072,216.027,215.6977,215.9172,8229.0
2023-12-20 14:10:00,216.42,216.52,216.29,216.29,9186.0,215.9571,216.0569,215.8274,215.8274,9186.0
2023-12-20 14:20:00,216.29,216.42,216.11,216.26,11253.0,215.8274,215.9571,215.6478,215.7975,11253.0
2023-12-20 14:30:00,216.26,216.27,215.41,215.53,12092.0,215.7975,215.8075,214.9493,215.069,12092.0
2023-12-20 14:40:00,215.52,215.79,214.88,215.06,15241.0,215.0591,215.3285,214.4204,214.6,15241.0
2023-12-20 14:50:00,215.12,215.2,213.32,214.21,18301.0,214.6599,214.7397,212.8638,213.7519,18301.0
2023-12-20 15:00:00,214.1,214.3,213.09,213.49,23593.0,213.6421,213.8417,212.6343,213.0334,23593.0
2023-12-20 15:10:00,213.56,215.0,213.56,214.78,92150.0,213.1032,214.5402,213.1032,214.3206,92150.0
2023-12-20 15:20:00,214.77,214.81,212.81,213.01,46447.0,214.3107,214.3506,212.3549,212.5544,46447.0
2023-12-20 15:30:00,213.02,213.43,212.74,212.88,93987.0,212.5644,212.9735,212.285,212.4247,93987.0
2023-12-20 15:40:00,212.88,214.08,212.87,214.07,100425.0,212.4247,213.6221,212.4147,213.6122,100425.0
2023-12-20 15:50:00,214.1,214.37,212.79,212.9,118100.0,213.6421,213.9115,212.3349,212.4447,118100.0
2023-12-21 09:30:00,214.12,215.22,214.12,214.88,24792.0,213.6621,214.7597,213.6621,214.4204,24792.0
2023-12-21 09:40:00,214.98,215.63,214.35,215.59,3749.0,214.5202,215.1688,213.8916,215.1289,3749.0
2023-12-21 09:50:00,215.28,215.73,215.06,215.06,6446.0,214.8196,215.2686,214.6,214.6,6446.0
2023-12-21 10:00:00,215.02,215.1,214.3,214.65,7139.0,214.5601,214.64,213.8417,214.1909,7139.0
2023-12-21 10:10:00,214.47,214.69,213.94,214.61,13304.0,214.0113,214.2308,213.4824,214.151,13304.0
2023-12-21 10:20:00,214.5,214.6,213.69,214.06,5765.0,214.0412,214.141,213.233,213.6022,5765.0
2023-12-21 10:30:00,214.05,214.46,213.89,214.02,6470.0,213.5922,214.0013,213.4325,213.5623,6470.0
2023-12-21 10:40:00,213.84,214.65,213.67,214.1,11727.0,213.3827,214.1909,213.213,213.6421,11727.0
2023-12-21 10:50:00,214.12,214.12,213.38,213.38,5521.0,213.6621,213.6621,212.9236,212.9236,5521.0
2023-12-21 11:00:00,213.57,213.64,212.99,213.05,5693.0,213.1132,213.1831,212.5345,212.5943,5693.0
2023-12-21 11:10:00,213.23,213.54,212.76,213.44,7239.0,212.774,213.0833,212.305,212.9835,7239.0
2023-12-21 11:20:00,213.46,213.65,213.15,213.24,7110.0,213.0035,213.1931,212.6941,212.7839,7110.0
2023-12-21 11:30:00,213.15,213.39,212.85,212.86,15941.0,212.6941,212.9336,212.3948,212.4047,15941.0
2023-12-21 11:40:00,212.84,212.94,212.48,212.65,6624.0,212.3848,212.4846,212.0256,212.1952,6624.0
2023-12-21 11:50:00,212.58,212.6,212.1,212.12,6182.0,212.1253,212.1453,211.6464,211.6663,6182.0
2023-12-21 12:00:00,212.13,212.18,211.6,211.67,10652.0,211.6763,211.7262,211.1474,211.2173,10652.0
2023-12-21 12:10:00,211.81,211.96,211.52,211.92,12288.0,211.357,211.5067,211.0676,211.4668,12288.0
2023-12-21 12:20:00,211.93,212.01,211.46,211.46,9467.0,211.4767,211.5566,211.0077,211.0077,9467.0
2023-12-21 12:30:00,211.52,212.34,211.51,211.96,14941.0,211.0676,211.8859,211.0576,211.5067,14941.0
2023-12-21 12:40:00,211.96,212.16,211.69,211.86,18568.0,211.5067,211.7062,211.2372,211.4069,18568.0
2023-12-21 12:50:00,211.83,211.86,211.55,211.71,8062.0,211.3769,211.4069,211.0975,211.2572,8062.0
2023-12-21 13:00:00,211.75,212.14,211.75,211.92,12853.0,211.2971,211.6863,211.2971,211.4668,12853.0
2023-12-21 13:10:00,211.88,212.11,211.3,211.34,6515.0,211.4268,211.6564,210.8481,210.888,6515.0
2023-12-21 13:20:00,211.28,211.84,211.13,211.83,7655.0,210.8281,211.3869,210.6784,211.3769,7655.0
2023-12-21 13:30:00,212.09,212.2,211.61,211.67,6828.0,211.6364,211.7462,211.1574,211.2173,6828.0
2023-12-21 13:40:00,211.71,212.16,211.58,211.9,10475.0,211.2572,211.7062,211.1275,211.4468,10475.0
2023-12-21 13:50:00,211.93,212.18,211.79,212.09,6175.0,211.4767,211.7262,211.337,211.6364,6175.0
2023-12-21 14:00:00,212.05,212.1,211.62,211.7,6694.0,211.5965,211.6464,211.1674,211.2472,6694.0
2023-12-21 14:10:00,211.71,211.93,211.59,211.87,8741.0,211.2572,211.4767,211.1375,211.4169,8741.0
2023-12-21 14:20:00,211.78,211.79,211.4,211.71,7127.0,211.3271,211.337,210.9479,211.2572,7127.0
2023-12-21 14:30:00,211.71,211.79,211.51,211.76,13277.0,211.2572,211.337,211.0576,211.3071,13277.0
2023-12-21 14:40:00,211.75,212.09,211.75,212.03,6301.0,211.2971,211.6364,211.2971,211.5765,6301.0
2023-12-21 14:50:00,212.01,212.33,211.76,211.95,8955.0,211.5566,211.8759,211.3071,211.4967,8955.0
2023-12-21 15:00:00,211.98,212.1,211.72,211.73,6207.0,211.5266,211.6464,211.2672,211.2772,6207.0
2023-12-21 15:10:00,211.81,212.24,211.8,212.24,8257.0,211.357,211.7861,211.347,211.7861,8257.0
2023-12-21 15:20:00,212.33,212.52,212.09,212.52,9130.0,211.8759,212.0655,211.6364,212.0655,9130.0
2023-12-21 15:30:00,212.56,212.56,212.13,212.47,11081.0,212.1054,212.1054,211.6763,212.0156,11081.0
2023-12-21 15:40:00,212.4,212.71,212.4,212.53,20973.0,211.9457,212.2551,211.9457,212.0755,20973.0
2023-12-21 15:50:00,212.55,212.76,212.4,212.43,90262.0,212.0954,212.305,211.9457,211.9757,90262.0
2023-12-22 09:30:00,213.62,214.04,212.52,213.4,10209.0,213.1631,213.5822,212.0655,212.9436,10209.0
2023-12-22 09:40:00,212.86,213.72,212.58,213.2,15042.0,212.4047,213.2629,212.1253,212.744,15042.0
2023-12-22 09:50:00,212.91,213.45,212.43,212.43,9012.0,212.4546,212.9935,211.9757,211.9757,9012.0
2023-12-22 10:00:00,212.76,213.2,212.34,212.77,12474.0,212.305,212.744,211.8859,212.3149,12474.0
2023-12-22 10:10:00,212.77,213.1,212.64,212.65,5770.0,212.3149,212.6442,212.1852,212.1952,5770.0
2023-12-22 10:20:00,212.74,212.93,212.21,212.74,10511.0,212.285,212.4746,211.7561,212.285,10511.0
2023-12-22 10:30:00,212.8,212.84,212.24,212.31,15029.0,212.3449,212.3848,211.7861,211.8559,15029.0
2023-12-22 10:40:00,212.34,212.57,212.16,212.37,10075.0,211.8859,212.1154,211.7062,211.9158,10075.0
2023-12-22 10:50:00,212.37,212.37,211.28,211.3,23782.0,211.9158,211.9158,210.8281,210.8481,23782.0
2023-12-22 11:00:00,211.37,211.89,210.93,211.45,10340.0,210.9179,211.4368,210.4789,210.9978,10340.0
2023-12-22 11:10:00,211.48,211.8,211.42,211.8,6792.0,211.0277,211.347,210.9678,211.347,6792.0
2023-12-22 11:20:00,211.88,212.08,211.74,211.94,4480.0,211.4268,211.6264,211.2871,211.4867,4480.0
2023-12-22 11:30:00,211.96,212.1,211.85,211.97,6638.0,211.5067,211.6464,211.3969,211.5167,6638.0
2023-12-22 11:40:00,211.95,212.04,211.69,211.9,3428.0,211.4967,211.5865,211.2372,211.4468,3428.0
2023-12-22 11:50:00,211.84,212.01,211.66,211.86,8829.0,211.3869,211.5566,211.2073,211.4069,8829.0
2023-12-22 12:00:00,211.97,212.0,211.62,211.84,4451.0,211.5167,211.5466,211.1674,211.3869,4451.0
2023-12-22 12:10:00,211.76,212.35,211.76,212.34,26955.0,211.3071,211.8958,211.3071,211.8859,26955.0
2023-12-22 12:20:00,212.24,212.74,212.08,212.69,8469.0,211.7861,212.285,211.6264,212.2351,8469.0
2023-12-22 12:30:00,212.65,212.74,212.46,212.46,3497.0,212.1952,212.285,212.0056,212.0056,3497.0
2023-12-22 12:40:00,212.61,213.0,212.52,212.8,15968.0,212.1553,212.5444,212.0655,212.3449,15968.0
2023-12-22 12:50:00,212.8,212.87,212.59,212.67,3745.0,212.3449,212.4147,212.1353,212.2152,3745.0
2023-12-22 13:00:00,212.7,213.02,212.67,212.99,4577.0,212.2451,212.5644,212.2152,212.5345,4577.0
2023-12-22 13:10:00,212.95,213.02,212.6,212.83,12288.0,212.4946,212.5644,212.1453,212.3748,12288.0
2023-12-22 13:20:00,212.83,212.9,212.71,212.9,9754.0,212.3748,212.4447,212.2551,212.4447,9754.0
2023-12-22 13:30:00,212.88,213.04,212.75,212.81,7679.0,212.4247,212.5844,212.295,212.3549,7679.0
2023-12-22 13:40:00,212.89,213.2,212.71,213.2,4951.0,212.4347,212.744,212.2551,212.744,4951.0
2023-12-22 13:50:00,213.16,213.42,212.97,213.29,8556.0,212.7041,212.9635,212.5145,212.8338,8556.0
2023-12-22 14:00:00,213.23,213.3,212.51,212.72,10007.0,212.774,212.8438,212.0555,212.265,10007.0
2023-12-22 14:10:00,212.71,213.06,212.45,212.78,7303.0,212.2551,212.6043,211.9956,212.3249,7303.0
2023-12-22 14:20:00,212.78,212.9,212.43,212.44,7049.0,212.3249,212.4447,211.9757,211.9856,7049.0
2023-12-22 14:30:00,212.48,212.87,212.3,212.8,19420.0,212.0256,212.4147,211.8459,212.3449,19420.0
2023-12-22 14:40:00,212.84,213.2,212.75,213.19,6960.0,212.3848,212.744,212.295,212.734,6960.0
2023-12-22 14:50:00,213.42,213.6,213.39,213.47,3676.0,212.9635,213.1432,212.9336,213.0134,3676.0
2023-12-22 15:00:00,213.71,213.8,213.47,213.47,2838.0,213.2529,213.3427,213.0134,213.0134,2838.0
2023-12-22 15:10:00,213.58,213.75,213.5,213.69,4790.0,213.1232,213.2928,213.0434,213.233,4790.0
2023-12-22 15:20:00,213.48,213.96,213.48,213.82,5412.0,213.0234,213.5024,213.0234,213.3627,5412.0
2023-12-22 15:30:00,213.77,213.86,213.26,213.3,15377.0,213.3128,213.4026,212.8039,212.8438,15377.0
2023-12-22 15:40:00,213.32,213.65,213.17,213.48,16742.0,212.8638,213.1931,212.7141,213.0234,16742.0
2023-12-22 15:50:00,213.31,214.16,213.31,214.12,71088.0,212.8538,213.702,212.8538,213.6621,71088.0
2023-12-26 09:30:00,214.3,214.49,214.11,214.47,5432.0,213.8417,214.0313,213.6521,214.0113,5432.0
2023-12-26 09:40:00,214.24,214.59,214.08,214.25,3751.0,213.7818,214.131,213.6221,213.7918,3751.0
2023-12-26 09:50:00,214.65,214.67,214.49,214.49,1000.0,214.1909,214.2109,214.0313,214.0313,1000.0
2023-12-26 10:00:00,214.83,215.48,214.82,215.21,2767.0,214.3705,215.0191,214.3606,214.7497,2767.0
2023-12-26 10:10:00,215.21,215.25,214.93,214.93,1300.0,214.7497,214.7896,214.4703,214.4703,1300.0
2023-12-26 10:20:00,214.83,215.1,214.67,215.01,3959.0,214.3705,214.64,214.2109,214.5501,3959.0
2023-12-26 10:30:00,214.99,214.99,214.24,214.53,3869.0,214.5302,214.5302,213.7818,214.0712,3869.0
2023-12-26 10:40:00,214.48,214.94,214.48,214.94,3868.0,214.0213,214.4803,214.0213,214.4803,3868.0
2023-12-26 10:50:00,214.94,215.09,214.68,214.78,16617.0,214.4803,214.63,214.2209,214.3206,16617.0
2023-12-26 11:00:00,214.78,214.79,214.39,214.64,3166.0,214.3206,214.3306,213.9315,214.1809,3166.0
2023-12-26 11:10:00,214.63,214.63,214.46,214.5,3063.0,214.171,214.171,214.0013,214.0412,3063.0
2023-12-26 11:20:00,214.57,214.76,214.48,214.76,5297.0,214.1111,214.3007,214.0213,214.3007,5297.0
2023-12-26 11:30:00,214.79,215.02,214.69,214.8,4142.0,214.3306,214.5601,214.2308,214.3406,4142.0
2023-12-26 11:40:00,214.8,214.97,214.79,214.87,2416.0,214.3406,214.5102,214.3306,214.4104,2416.0
2023-12-26 11:50:00,214.82,215.01,214.76,214.92,4744.0,214.3606,214.5501,214.3007,214.4603,4744.0
2023-12-26 12:00:00,214.87,214.94,214.85,214.87,1225.0,214.4104,214.4803,214.3905,214.4104,1225.0
2023-12-26 12:10:00,214.92,215.4,214.91,215.4,5010.0,214.4603,214.9393,214.4504,214.9393,5010.0
2023-12-26 12:20:00,215.22,215.28,214.98,214.99,4479.0,214.7597,214.8196,214.5202,214.5302,4479.0
2023-12-26 12:30:00,214.92,215.08,214.77,214.77,2955.0,214.4603,214.62,214.3107,214.3107,2955.0
2023-12-26 12:40:00,214.74,215.16,214.74,215.07,4286.0,214.2807,214.6998,214.2807,214.61,4286.0
2023-12-26 12:50:00,215.09,215.12,214.67,214.67,2000.0,214.63,214.6599,214.2109,214.2109,2000.0
2023-12-26 13:00:00,214.74,215.02,214.72,214.97,5751.0,214.2807,214.5601,214.2608,214.5102,5751.0
2023-12-26 13:10:00,214.96,215.06,214.81,214.81,1410.0,214.5003,214.6,214.3506,214.3506,1410.0
2023-12-26 13:20:00,214.82,214.96,214.72,214.9,6372.0,214.3606,214.5003,214.2608,214.4404,6372.0
2023-12-26 13:30:00,214.95,214.95,214.82,214.83,2053.0,214.4903,214.4903,214.3606,214.3705,2053.0
2023-12-26 13:40:00,214.85,215.01,214.77,214.92,2339.0,214.3905,214.5501,214.3107,214.4603,2339.0
2023-12-26 13:50:00,214.85,214.89,214.59,214.73,2739.0,214.3905,214.4304,214.131,214.2707,2739.0
2023-12-26 14:00:00,214.78,215.0,214.78,214.86,6580.0,214.3206,214.5402,214.3206,214.4005,6580.0
2023-12-26 14:10:00,214.82,215.14,214.77,215.12,11663.0,214.3606,214.6799,214.3107,214.6599,11663.0
2023-12-26 14:20:00,215.12,215.12,214.93,215.01,4223.0,214.6599,214.6599,214.4703,214.5501,4223.0
2023-12-26 14:30:00,214.97,215.02,214.88,214.92,3673.0,214.5102,214.5601,214.4204,214.4603,3673.0
2023-12-26 14:40:00,214.93,215.21,214.88,215.17,4374.0,214.4703,214.7497,214.4204,214.7098,4374.0
2023-12-26 14:50:00,215.13,215.24,215.12,215.18,4333.0,214.6699,214.7797,214.6599,214.7198,4333.0
2023-12-26 15:00:00,215.12,215.21,214.85,214.94,2917.0,214.6599,214.7497,214.3905,214.4803,2917.0
2023-12-26 15:10:00,214.89,215.03,214.8,214.95,5764.0,214.4304,214.5701,214.3406,214.4903,5764.0
2023-12-26 15:20:00,214.94,215.26,214.89,215.14,4837.0,214.4803,214.7996,214.4304,214.6799,4837.0
2023-12-26 15:30:00,215.05,215.12,214.83,214.84,6654.0,214.5901,214.6599,214.3705,214.3805,6654.0
2023-12-26 15:40:00,214.86,215.04,214.85,214.87,18224.0,214.4005,214.5801,214.3905,214.4104,18224.0
2023-12-26 15:50:00,214.64,214.98,214.63,214.66,24881.0,214.1809,214.5202,214.171,214.2009,24881.0
2023-12-27 09:30:00,215.14,215.44,214.51,215.34,8234.0,214.6799,214.9792,214.0512,214.8794,8234.0
2023-12-27 09:40:00,215.24,215.65,214.97,215.59,9059.0,214.7797,215.1888,214.5102,215.1289,9059.0
2023-12-27 09:50:00,215.65,216.03,215.57,215.82,5611.0,215.1888,215.568,215.109,215.3584,5611.0
2023-12-27 10:00:00,215.86,215.91,214.84,214.89,1738.0,215.3983,215.4482,214.3805,214.4304,1738.0
2023-12-27 10:10:00,215.07,215.1,214.69,215.03,4206.0,214.61,214.64,214.2308,214.5701,4206.0
2023-12-27 10:20:00,214.9,215.31,214.9,215.04,4499.0,214.4404,214.8495,214.4404,214.5801,4499.0
2023-12-27 10:30:00,215.14,215.15,214.91,215.15,3727.0,214.6799,214.6898,214.4504,214.6898,3727.0
2023-12-27 10:40:00,215.05,215.11,214.75,215.04,8702.0,214.5901,214.6499,214.2907,214.5801,8702.0
2023-12-27 10:50:00,214.89,214.91,214.61,214.68,3289.0,214.4304,214.4504,214.151,214.2209,3289.0
2023-12-27 11:00:00,214.78,214.81,214.57,214.7,2070.0,214.3206,214.3506,214.1111,214.2408,2070.0
2023-12-27 11:10:00,214.59,214.82,214.59,214.81,3560.0,214.131,214.3606,214.131,214.3506,3560.0
2023-12-27 11:20:00,214.77,214.86,214.62,214.86,3125.0,214.3107,214.4005,214.161,214.4005,3125.0
2023-12-27 11:30:00,214.88,215.07,214.84,215.04,2395.0,214.4204,214.61,214.3805,214.5801,2395.0
2023-12-27 11:40:00,214.99,215.15,214.96,215.09,3828.0,214.5302,214.6898,214.5003,214.63,3828.0
2023-12-27 11:50:00,215.09,215.3,214.9,215.3,5052.0,214.63,214.8395,214.4404,214.8395,5052.0
2023-12-27 12:00:00,215.17,215.37,215.14,215.37,3356.0,214.7098,214.9094,214.6799,214.9094,3356.0
2023-12-27 12:10:00,215.41,215.5,215.34,215.42,2671.0,214.9493,215.0391,214.8794,214.9593,2671.0
2023-12-27 12:20:00,215.45,215.47,215.16,215.27,3827.0,214.9892,215.0092,214.6998,214.8096,3827.0
2023-12-27 12:30:00,215.27,215.35,215.23,215.33,3900.0,214.8096,214.8894,214.7697,214.8695,3900.0
2023-12-27 12:40:00,215.23,215.29,215.04,215.16,14158.0,214.7697,214.8295,214.5801,214.6998,14158.0
2023-12-27 12:50:00,215.16,215.33,215.15,215.27,5568.0,214.6998,214.8695,214.6898,214.8096,5568.0
2023-12-27 13:00:00,215.28,215.9,215.23,215.51,7063.0,214.8196,215.4382,214.7697,215.0491,7063.0
2023-12-27 13:10:00,215.53,215.78,215.51,215.69,2505.0,215.069,215.3185,215.0491,215.2287,2505.0
2023-12-27 13:20:00,215.54,215.54,215.22,215.27,2947.0,215.079,215.079,214.7597,214.8096,2947.0
2023-12-27 13:30:00,215.25,215.5,215.16,215.38,3584.0,214.7896,215.0391,214.6998,214.9194,3584.0
2023-12-27 13:40:00,215.25,215.55,215.24,215.55,6216.0,214.7896,215.089,214.7797,215.089,6216.0
2023-12-27 13:50:00,215.47,215.47,215.12,215.16,4993.0,215.0092,215.0092,214.6599,214.6998,4993.0
2023-12-27 14:00:00,215.0,215.0,214.75,214.93,7256.0,214.5402,214.5402,214.2907,214.4703,7256.0
2023-12-27 14:10:00,214.97,214.97,214.7,214.88,1600.0,214.5102,214.5102,214.2408,214.4204,1600.0
2023-12-27 14:20:00,215.02,215.5,215.02,215.28,3566.0,214.5601,215.0391,214.5601,214.8196,3566.0
2023-12-27 14:30:00,215.23,215.43,215.12,215.33,2992.0,214.7697,214.9693,214.6599,214.8695,2992.0
2023-12-27 14:40:00,215.33,215.49,215.26,215.47,3002.0,214.8695,215.0291,214.7996,215.0092,3002.0
2023-12-27 14:50:00,215.41,215.41,215.17,215.27,12408.0,214.9493,214.9493,214.7098,214.8096,12408.0
2023-12-27 15:00:00,215.31,215.39,215.16,215.39,4933.0,214.8495,214.9293,214.6998,214.9293,4933.0
2023-12-27 15:10:00,215.33,215.49,215.33,215.39,3980.0,214.8695,215.0291,214.8695,214.9293,3980.0
2023-12-27 15:20:00,215.39,215.47,215.18,215.47,3615.0,214.9293,215.0092,214.7198,215.0092,3615.0
2023-12-27 15:30:00,215.39,215.56,215.3,215.5,4767.0,214.9293,215.099,214.8395,215.0391,4767.0
2023-12-27 15:40:00,215.5,215.5,215.25,215.27,10710.0,215.0391,215.0391,214.7896,214.8096,10710.0
2023-12-27 15:50:00,215.25,216.03,215.24,216.03,38855.0,214.7896,215.568,214.7797,215.568,38855.0
2023-12-28 09:30:00,217.0,217.0,215.35,216.17,25002.0,216.5359,216.5359,214.8894,215.7077,25002.0
2023-12-28 09:40:00,215.76,216.37,215.61,216.31,7767.0,215.2985,215.9072,215.1489,215.8474,7767.0
2023-12-28 09:50:00,216.22,216.81,216.17,216.28,6745.0,215.7576,216.3463,215.7077,215.8174,6745.0
2023-12-28 10:00:00,216.24,216.56,216.04,216.27,9284.0,215.7775,216.0968,215.5779,215.8075,9284.0
2023-12-28 10:10:00,216.4,216.56,216.21,216.55,5212.0,215.9372,216.0968,215.7476,216.0869,5212.0
2023-12-28 10:20:00,216.63,216.74,216.49,216.71,4006.0,216.1667,216.2764,216.027,216.2465,4006.0
2023-12-28 10:30:00,216.72,216.76,216.23,216.5,3756.0,216.2565,216.2964,215.7675,216.037,3756.0
2023-12-28 10:40:00,216.61,216.61,216.24,216.44,5122.0,216.1467,216.1467,215.7775,215.9771,5122.0
2023-12-28 10:50:00,216.31,216.54,215.93,215.96,9563.0,215.8474,216.0769,215.4682,215.4981,9563.0
2023-12-28 11:00:00,215.93,216.3,215.93,216.12,7025.0,215.4682,215.8374,215.4682,215.6578,7025.0
2023-12-28 11:10:00,216.12,216.17,215.91,215.96,6758.0,215.6578,215.7077,215.4482,215.4981,6758.0
2023-12-28 11:20:00,215.92,216.15,215.91,216.14,4215.0,215.4582,215.6877,215.4482,215.6777,4215.0
2023-12-28 11:30:00,216.04,216.22,216.03,216.2,4325.0,215.5779,215.7576,215.568,215.7376,4325.0
2023-12-28 11:40:00,216.09,216.33,216.0,216.31,6090.0,215.6278,215.8673,215.538,215.8474,6090.0
2023-12-28 11:50:00,216.31,216.39,216.22,216.34,4198.0,215.8474,215.9272,215.7576,215.8773,4198.0
2023-12-28 12:00:00,216.34,216.5,216.34,216.34,5474.0,215.8773,216.037,215.8773,215.8773,5474.0
2023-12-28 12:10:00,216.36,216.5,216.28,216.45,6085.0,215.8973,216.037,215.8174,215.9871,6085.0
2023-12-28 12:20:00,216.45,216.74,216.25,216.6,6799.0,215.9871,216.2764,215.7875,216.1367,6799.0
2023-12-28 12:30:00,216.64,216.89,216.64,216.69,2492.0,216.1767,216.4261,216.1767,216.2266,2492.0
2023-12-28 12:40:00,216.75,216.88,216.63,216.74,7157.0,216.2864,216.4161,216.1667,216.2764,7157.0
2023-12-28 12:50:00,216.74,216.9,216.64,216.64,5448.0,216.2764,216.4361,216.1767,216.1767,5448.0
2023-12-28 13:00:00,216.64,216.8,216.0,216.3,11057.0,216.1767,216.3363,215.538,215.8374,11057.0
2023-12-28 13:10:00,216.46,216.47,216.11,216.47,3733.0,215.997,216.007,215.6478,216.007,3733.0
2023-12-28 13:20:00,216.41,216.55,216.3,216.47,1800.0,215.9472,216.0869,215.8374,216.007,1800.0
2023-12-28 13:30:00,216.42,216.84,216.4,216.81,4122.0,215.9571,216.3762,215.9372,216.3463,4122.0
2023-12-28 13:40:00,216.81,216.99,216.66,216.89,2847.0,216.3463,216.5259,216.1966,216.4261,2847.0
2023-12-28 13:50:00,216.93,217.05,216.77,216.84,8241.0,216.466,216.5858,216.3064,216.3762,8241.0
2023-12-28 14:00:00,216.87,216.99,216.7,216.99,3536.0,216.4062,216.5259,216.2365,216.5259,3536.0
2023-12-28 14:10:00,216.93,217.23,216.92,217.01,2777.0,216.466,216.7654,216.4561,216.5459,2777.0
2023-12-28 14:20:00,217.09,217.09,216.84,217.05,2187.0,216.6257,216.6257,216.3762,216.5858,2187.0
2023-12-28 14:30:00,217.05,217.24,216.79,216.97,2237.0,216.5858,216.7754,216.3263,216.506,2237.0
2023-12-28 14:40:00,217.22,217.22,216.89,216.91,2951.0,216.7554,216.7554,216.4261,216.4461,2951.0
2023-12-28 14:50:00,216.92,217.08,216.87,217.0,3876.0,216.4561,216.6157,216.4062,216.5359,3876.0
2023-12-28 15:00:00,217.0,217.12,216.84,217.11,3509.0,216.5359,216.6556,216.3762,216.6457,3509.0
2023-12-28 15:10:00,217.03,217.16,216.81,217.16,2778.0,216.5658,216.6956,216.3463,216.6956,2778.0
2023-12-28 15:20:00,217.03,217.15,216.98,217.07,2151.0,216.5658,216.6856,216.5159,216.6057,2151.0
2023-12-28 15:30:00,217.16,217.19,217.08,217.18,3194.0,216.6956,216.7255,216.6157,216.7155,3194.0
2023-12-28 15:40:00,217.2,217.25,217.02,217.09,5086.0,216.7355,216.7854,216.5558,216.6257,5086.0
2023-12-28 15:50:00,217.01,217.1,216.44,216.59,33125.0,216.5459,216.6357,215.9771,216.1268,33125.0
2023-12-29 09:30:00,215.69,216.83,215.54,216.5,5552.0,215.3185,216.4565,215.1687,216.1271,5552.0
2023-12-29 09:40:00,216.26,216.88,215.93,216.48,6784.0,215.8875,216.5064,215.558,216.1071,6784.0
2023-12-29 09:50:00,216.42,216.42,216.13,216.29,3471.0,216.0472,216.0472,215.7577,215.9174,3471.0
2023-12-29 10:00:00,216.49,216.55,216.01,216.01,4713.0,216.1171,216.177,215.6379,215.6379,4713.0
2023-12-29 10:10:00,216.03,216.03,215.33,215.68,2056.0,215.6579,215.6579,214.9591,215.3085,2056.0
2023-12-29 10:20:00,215.64,215.81,215.38,215.53,3453.0,215.2685,215.4382,215.009,215.1587,3453.0
2023-12-29 10:30:00,215.56,215.69,215.4,215.66,2959.0,215.1887,215.3185,215.029,215.2885,2959.0
2023-12-29 10:40:00,215.65,215.65,214.87,215.19,7968.0,215.2785,215.2785,214.4999,214.8193,7968.0
2023-12-29 10:50:00,215.45,215.45,215.0,215.01,2843.0,215.0789,215.0789,214.6296,214.6396,2843.0
2023-12-29 11:00:00,215.2,215.58,215.04,215.18,4026.0,214.8293,215.2086,214.6696,214.8093,4026.0
2023-12-29 11:10:00,215.06,215.25,214.54,215.06,3406.0,214.6895,214.8792,214.1704,214.6895,3406.0
2023-12-29 11:20:00,214.84,215.01,214.69,214.7,1953.0,214.4699,214.6396,214.3202,214.3302,1953.0
2023-12-29 11:30:00,214.86,214.93,214.67,214.93,993.0,214.4899,214.5598,214.3002,214.5598,993.0
2023-12-29 11:40:00,215.02,215.2,214.98,215.13,2138.0,214.6496,214.8293,214.6097,214.7594,2138.0
2023-12-29 11:50:00,215.26,215.26,214.82,214.87,2441.0,214.8892,214.8892,214.45,214.4999,2441.0
2023-12-29 12:00:00,215.03,215.05,214.77,214.84,2832.0,214.6596,214.6796,214.4,214.4699,2832.0
2023-12-29 12:10:00,214.89,215.05,214.74,215.0,2276.0,214.5198,214.6796,214.3701,214.6296,2276.0
2023-12-29 12:20:00,214.93,214.93,214.74,214.74,1159.0,214.5598,214.5598,214.3701,214.3701,1159.0
2023-12-29 12:30:00,214.82,215.01,214.61,214.84,5763.0,214.45,214.6396,214.2403,214.4699,5763.0
2023-12-29 12:40:00,214.84,215.13,214.78,215.0,3084.0,214.4699,214.7594,214.41,214.6296,3084.0
2023-12-29 12:50:00,215.24,215.49,215.23,215.43,2598.0,214.8692,215.1188,214.8592,215.0589,2598.0
2023-12-29 13:00:00,215.44,215.62,215.37,215.62,1389.0,215.0689,215.2486,214.999,215.2486,1389.0
2023-12-29 13:10:00,215.55,215.73,215.46,215.47,1357.0,215.1787,215.3584,215.0889,215.0988,1357.0
2023-12-29 13:20:00,215.27,215.55,215.27,215.47,1314.0,214.8992,215.1787,214.8992,215.0988,1314.0
2023-12-29 13:30:00,215.38,215.66,215.38,215.61,2376.0,215.009,215.2885,215.009,215.2386,2376.0
2023-12-29 13:40:00,215.51,215.88,215.51,215.81,2524.0,215.1388,215.5081,215.1388,215.4382,2524.0
2023-12-29 13:50:00,215.82,215.82,215.4,215.47,1957.0,215.4482,215.4482,215.029,215.0988,1957.0
2023-12-29 14:00:00,215.51,215.66,215.39,215.66,2386.0,215.1388,215.2885,215.019,215.2885,2386.0
2023-12-29 14:10:00,215.59,215.75,215.54,215.75,1439.0,215.2186,215.3784,215.1687,215.3784,1439.0
2023-12-29 14:20:00,215.69,216.04,215.66,215.67,2522.0,215.3185,215.6679,215.2885,215.2985,2522.0
2023-12-29 14:30:00,215.81,215.81,215.7,215.78,1520.0,215.4382,215.4382,215.3284,215.4083,1520.0
2023-12-29 14:40:00,215.75,215.83,215.66,215.83,5545.0,215.3784,215.4582,215.2885,215.4582,5545.0
2023-12-29 14:50:00,215.79,215.89,215.61,215.61,2977.0,215.4183,215.5181,215.2386,215.2386,2977.0
2023-12-29 15:00:00,215.72,215.83,215.37,215.83,6633.0,215.3484,215.4582,214.999,215.4582,6633.0
2023-12-29 15:10:00,215.9,215.92,215.62,215.78,4000.0,215.5281,215.5481,215.2486,215.4083,4000.0
2023-12-29 15:20:00,215.66,216.22,215.53,216.11,3117.0,215.2885,215.8475,215.1587,215.7377,3117.0
2023-12-29 15:30:00,216.02,216.06,215.89,216.02,3633.0,215.6479,215.6878,215.5181,215.6479,3633.0
2023-12-29 15:40:00,216.14,216.26,215.8,215.86,9593.0,215.7677,215.8875,215.4283,215.4882,9593.0
2023-12-29 15:50:00,215.74,215.95,215.34,215.82,46282.0,215.3684,215.578,214.9691,215.4482,46282.0
2024-01-02 09:30:00,213.59,214.45,212.83,213.53,20984.0,213.2221,214.0806,212.4634,213.1622,20984.0
2024-01-02 09:40:00,213.49,214.83,213.29,213.53,8512.0,213.1222,214.4599,212.9226,213.1622,8512.0
2024-01-02 09:50:00,213.79,213.96,213.43,213.96,14427.0,213.4217,213.5914,213.0623,213.5914,14427.0
2024-01-02 10:00:00,214.14,214.42,213.73,213.89,7589.0,213.7711,214.0506,213.3618,213.5216,7589.0
2024-01-02 10:10:00,213.74,213.74,211.96,212.31,49319.0,213.3718,213.3718,211.5949,211.9443,49319.0
2024-01-02 10:20:00,211.98,212.36,211.11,211.32,12216.0,211.6148,211.9942,210.7463,210.956,12216.0
2024-01-02 10:30:00,211.41,211.41,210.54,210.59,12420.0,211.0458,211.0458,210.1773,210.2272,12420.0
2024-01-02 10:40:00,210.65,211.16,210.52,210.67,13503.0,210.2871,210.7963,210.1574,210.3071,13503.0
2024-01-02 10:50:00,210.67,210.92,210.11,210.18,11802.0,210.3071,210.5567,209.7481,209.8179,11802.0
2024-01-02 11:00:00,210.31,211.04,210.11,211.04,10536.0,209.9477,210.6765,209.7481,210.6765,10536.0
2024-01-02 11:10:00,211.08,211.3,210.72,210.8,9064.0,210.7164,210.936,210.357,210.4369,9064.0
2024-01-02 11:20:00,210.61,210.72,210.39,210.64,1813.0,210.2472,210.357,210.0276,210.2772,1813.0
2024-01-02 11:30:00,210.53,210.77,210.28,210.32,6060.0,210.1673,210.4069,209.9178,209.9577,6060.0
2024-01-02 11:40:00,210.36,211.22,210.36,211.03,3454.0,209.9976,210.8562,209.9976,210.6665,3454.0
2024-01-02 11:50:00,211.0,211.12,210.78,210.93,4954.0,210.6365,210.7563,210.4169,210.5667,4954.0
2024-01-02 12:00:00,211.01,211.03,210.7,210.77,10399.0,210.6465,210.6665,210.3371,210.4069,10399.0
2024-01-02 12:10:00,210.8,210.91,210.14,210.25,10652.0,210.4369,210.5467,209.778,209.8878,10652.0
2024-01-02 12:20:00,210.3,210.54,209.67,209.86,6541.0,209.9377,210.1773,209.3088,209.4985,6541.0
2024-01-02 12:30:00,209.98,210.08,209.78,210.06,8925.0,209.6183,209.7181,209.4186,209.6982,8925.0
2024-01-02 12:40:00,210.14,210.27,209.74,209.84,3893.0,209.778,209.9078,209.3787,209.4785,3893.0
2024-01-02 12:50:00,209.87,209.87,209.29,209.3,6430.0,209.5085,209.5085,208.9295,208.9395,6430.0
2024-01-02 13:00:00,209.24,209.41,209.2,209.27,5952.0,208.8796,209.0493,208.8396,208.9095,5952.0
2024-01-02 13:10:00,209.27,209.79,209.25,209.71,7129.0,208.9095,209.4286,208.8895,209.3488,7129.0
2024-01-02 13:20:00,209.7,209.82,209.6,209.67,3733.0,209.3388,209.4586,209.2389,209.3088,3733.0
2024-01-02 13:30:00,209.59,209.78,209.5,209.78,3284.0,209.229,209.4186,209.1391,209.4186,3284.0
2024-01-02 13:40:00,209.74,209.81,209.58,209.67,6161.0,209.3787,209.4486,209.219,209.3088,6161.0
2024-01-02 13:50:00,209.62,209.65,208.98,209.04,19156.0,209.2589,209.2889,208.62,208.6799,19156.0
2024-01-02 14:00:00,209.0,209.06,208.84,208.91,15654.0,208.64,208.6999,208.4803,208.5501,15654.0
2024-01-02 14:10:00,208.88,209.12,208.5,208.53,10637.0,208.5202,208.7598,208.1408,208.1708,10637.0
2024-01-02 14:20:00,208.6,208.88,208.43,208.79,7800.0,208.2407,208.5202,208.071,208.4303,7800.0
2024-01-02 14:30:00,208.77,208.87,208.5,208.54,5091.0,208.4104,208.5102,208.1408,208.1808,5091.0
2024-01-02 14:40:00,208.52,208.84,208.52,208.8,13170.0,208.1608,208.4803,208.1608,208.4403,13170.0
2024-01-02 14:50:00,208.85,208.89,208.51,208.61,8687.0,208.4902,208.5302,208.1508,208.2507,8687.0
2024-01-02 15:00:00,208.54,209.06,208.44,208.91,7346.0,208.1808,208.6999,208.0809,208.5501,7346.0
2024-01-02 15:10:00,208.94,209.09,208.53,208.78,13274.0,208.5801,208.7298,208.1708,208.4204,13274.0
2024-01-02 15:20:00,208.76,208.92,208.47,208.83,7294.0,208.4004,208.5601,208.1109,208.4703,7294.0
2024-01-02 15:30:00,208.74,208.79,208.26,208.36,14974.0,208.3804,208.4303,207.9013,208.0011,14974.0
2024-01-02 15:40:00,208.32,208.7,208.29,208.67,18226.0,207.9612,208.3405,207.9312,208.3105,18226.0
2024-01-02 15:50:00,208.74,209.28,208.72,209.14,58898.0,208.3804,208.9195,208.3605,208.7797,58898.0
2024-01-03 09:30:00,204.04,205.57,201.43,205.57,66109.0,203.6885,205.2159,201.083,205.2159,66109.0
2024-01-03 09:40:00,204.52,205.57,203.52,204.35,9709.0,204.1677,205.2159,203.1694,203.998,9709.0
2024-01-03 09:50:00,204.57,204.72,202.94,202.97,27520.0,204.2176,204.3674,202.5904,202.6204,27520.0
2024-01-03 10:00:00,203.14,203.93,202.68,203.12,17466.0,202.7901,203.5787,202.3309,202.7701,17466.0
2024-01-03 10:10:00,203.18,203.77,203.03,203.38,22809.0,202.83,203.419,202.6803,203.0297,22809.0
2024-01-03 10:20:00,203.35,204.63,202.98,204.39,21920.0,202.9997,204.2775,202.6304,204.0379,21920.0
2024-01-03 10:30:00,204.44,204.44,203.23,203.7,24022.0,204.0878,204.0878,202.8799,203.3491,24022.0
2024-01-03 10:40:00,203.58,203.74,202.67,203.5,17182.0,203.2293,203.389,202.3209,203.1495,17182.0
2024-01-03 10:50:00,203.5,204.03,203.43,203.8,16470.0,203.1495,203.6785,203.0796,203.4489,16470.0
2024-01-03 11:00:00,203.87,204.59,203.87,204.38,11612.0,203.5188,204.2376,203.5188,204.0279,11612.0
2024-01-03 11:10:00,204.48,204.49,203.76,203.77,9581.0,204.1278,204.1377,203.409,203.419,9581.0
2024-01-03 11:20:00,203.75,204.37,203.49,204.37,18892.0,203.399,204.018,203.1395,204.018,18892.0
2024-01-03 11:30:00,204.34,204.83,204.33,204.48,13693.0,203.988,204.4772,203.978,204.1278,13693.0
2024-01-03 11:40:00,204.39,204.47,203.79,204.2,14104.0,204.0379,204.1178,203.439,203.8482,14104.0
2024-01-03 11:50:00,204.21,204.3,203.44,203.58,8612.0,203.8582,203.9481,203.0896,203.2293,8612.0
2024-01-03 12:00:00,203.59,203.73,203.17,203.65,9210.0,203.2393,203.3791,202.82,203.2992,9210.0
2024-01-03 12:10:00,203.65,203.78,203.39,203.4,9197.0,203.2992,203.429,203.0396,203.0496,9197.0
2024-01-03 12:20:00,203.4,203.86,203.18,203.8,15954.0,203.0496,203.5088,202.83,203.4489,15954.0
2024-01-03 12:30:00,203.8,203.87,203.39,203.53,10048.0,203.4489,203.5188,203.0396,203.1794,10048.0
2024-01-03 12:40:00,203.67,203.87,203.49,203.73,10721.0,203.3192,203.5188,203.1395,203.3791,10721.0
2024-01-03 12:50:00,203.75,203.79,203.29,203.59,7386.0,203.399,203.439,202.9398,203.2393,7386.0
2024-01-03 13:00:00,203.64,203.96,203.54,203.75,6699.0,203.2892,203.6087,203.1894,203.399,6699.0
2024-01-03 13:10:00,203.66,203.7,203.45,203.62,6407.0,203.3092,203.3491,203.0995,203.2692,6407.0
2024-01-03 13:20:00,203.63,203.79,203.52,203.72,7153.0,203.2792,203.439,203.1694,203.3691,7153.0
2024-01-03 13:30:00,203.74,203.83,203.64,203.68,11401.0,203.389,203.4789,203.2892,203.3291,11401.0
2024-01-03 13:40:00,203.67,203.67,203.01,203.01,23047.0,203.3192,203.3192,202.6603,202.6603,23047.0
2024-01-03 13:50:00,203.19,203.26,202.65,202.87,8264.0,202.84,202.9099,202.3009,202.5205,8264.0
2024-01-03 14:00:00,202.78,203.19,202.29,202.99,10743.0,202.4307,202.84,201.9415,202.6403,10743.0
2024-01-03 14:10:00,202.99,203.01,202.2,202.55,17568.0,202.6403,202.6603,201.8517,202.2011,17568.0
2024-01-03 14:20:00,202.52,203.09,202.13,202.95,13581.0,202.1711,202.7402,201.7818,202.6004,13581.0
2024-01-03 14:30:00,203.05,203.32,202.9,203.14,13163.0,202.7002,202.9698,202.5505,202.7901,13163.0
2024-01-03 14:40:00,203.14,203.45,202.92,203.1,8318.0,202.7901,203.0995,202.5705,202.7501,8318.0
2024-01-03 14:50:00,203.11,203.12,202.23,202.23,11852.0,202.7601,202.7701,201.8816,201.8816,11852.0
2024-01-03 15:00:00,202.31,202.39,201.74,201.97,13381.0,201.9615,202.0414,201.3925,201.6221,13381.0
2024-01-03 15:10:00,201.98,202.02,201.74,201.99,10566.0,201.6321,201.672,201.3925,201.6421,10566.0
2024-01-03 15:20:00,201.99,202.11,201.68,202.08,13826.0,201.6421,201.7618,201.3326,201.7319,13826.0
2024-01-03 15:30:00,202.03,203.08,202.03,202.74,24319.0,201.682,202.7302,201.682,202.3908,24319.0
2024-01-03 15:40:00,202.69,202.73,202.34,202.42,30994.0,202.3408,202.3808,201.9915,202.0713,30994.0
2024-01-03 15:50:00,202.44,202.44,201.67,201.69,121928.0,202.0913,202.0913,201.3226,201.3426,121928.0
2024-01-04 09:30:00,200.94,202.84,200.94,201.77,12427.0,200.5939,202.4906,200.5939,201.4224,12427.0
2024-01-04 09:40:00,201.77,202.03,201.0,201.34,13494.0,201.4224,201.682,200.6538,200.9932,13494.0
2024-01-04 09:50:00,201.27,202.23,201.27,202.09,6553.0,200.9233,201.8816,200.9233,201.7419,6553.0
2024-01-04 10:00:00,202.09,202.31,201.42,201.85,39672.0,201.7419,201.9615,201.073,201.5023,39672.0
2024-01-04 10:10:00,202.01,202.05,201.65,201.77,11655.0,201.662,201.702,201.3026,201.4224,11655.0
2024-01-04 10:20:00,201.74,201.92,201.42,201.45,6564.0,201.3925,201.5722,201.073,201.103,6564.0
2024-01-04 10:30:00,201.43,201.6,201.2,201.2,6439.0,201.083,201.2527,200.8534,200.8534,6439.0
2024-01-04 10:40:00,201.16,201.37,201.07,201.21,8169.0,200.8135,201.0231,200.7236,200.8634,8169.0
2024-01-04 10:50:00,201.2,201.2,200.69,200.93,16680.0,200.8534,200.8534,200.3443,200.5839,16680.0
2024-01-04 11:00:00,200.86,201.2,200.76,200.82,8671.0,200.514,200.8534,200.4142,200.4741,8671.0
2024-01-04 11:10:00,200.84,201.35,200.74,201.05,14222.0,200.494,201.0032,200.3942,200.7037,14222.0
2024-01-04 11:20:00,201.06,201.58,201.06,201.16,9091.0,200.7137,201.2328,200.7137,200.8135,9091.0
2024-01-04 11:30:00,201.13,201.58,200.83,201.5,12195.0,200.7835,201.2328,200.4841,201.1529,12195.0
2024-01-04 11:40:00,201.3,201.38,200.74,200.78,6676.0,200.9532,201.0331,200.3942,200.4341,6676.0
2024-01-04 11:50:00,200.74,200.81,200.66,200.81,4328.0,200.3942,200.4641,200.3143,200.4641,4328.0
2024-01-04 12:00:00,200.75,200.76,200.2,200.22,11494.0,200.4042,200.4142,199.8551,199.8751,11494.0
2024-01-04 12:10:00,200.17,200.42,200.09,200.27,11724.0,199.8252,200.0748,199.7453,199.925,11724.0
2024-01-04 12:20:00,200.28,200.75,200.27,200.49,21090.0,199.935,200.4042,199.925,200.1446,21090.0
2024-01-04 12:30:00,200.51,200.67,200.34,200.67,10343.0,200.1646,200.3243,199.9949,200.3243,10343.0
2024-01-04 12:40:00,200.68,200.68,200.22,200.28,7650.0,200.3343,200.3343,199.8751,199.935,7650.0
2024-01-04 12:50:00,200.21,200.45,200.19,200.39,6363.0,199.8651,200.1047,199.8452,200.0448,6363.0
2024-01-04 13:00:00,200.32,200.81,200.31,200.54,9249.0,199.9749,200.4641,199.9649,200.1946,9249.0
2024-01-04 13:10:00,200.52,200.56,200.22,200.3,13068.0,200.1746,200.2145,199.8751,199.955,13068.0
2024-01-04 13:20:00,200.3,200.53,200.29,200.39,10258.0,199.955,200.1846,199.945,200.0448,10258.0
2024-01-04 13:30:00,200.39,200.47,200.32,200.47,6639.0,200.0448,200.1247,199.9749,200.1247,6639.0
2024-01-04 13:40:00,200.46,200.66,200.4,200.6,16146.0,200.1147,200.3143,200.0548,200.2544,16146.0
2024-01-04 13:50:00,200.63,200.68,200.5,200.53,11705.0,200.2844,200.3343,200.1546,200.1846,11705.0
2024-01-04 14:00:00,200.49,200.63,200.3,200.39,13842.0,200.1446,200.2844,199.955,200.0448,13842.0
2024-01-04 14:10:00,200.37,200.45,200.25,200.28,10738.0,200.0248,200.1047,199.9051,199.935,10738.0
2024-01-04 14:20:00,200.26,200.39,200.07,200.18,16593.0,199.915,200.0448,199.7254,199.8352,16593.0
2024-01-04 14:30:00,200.12,200.18,199.79,199.84,29229.0,199.7753,199.8352,199.4458,199.4958,29229.0
2024-01-04 14:40:00,199.83,200.34,199.74,200.3,6945.0,199.4858,199.9949,199.3959,199.955,6945.0
2024-01-04 14:50:00,200.34,200.72,200.3,200.49,7913.0,199.9949,200.3742,199.955,200.1446,7913.0
2024-01-04 15:00:00,200.52,200.95,200.43,200.85,10001.0,200.1746,200.6038,200.0847,200.504,10001.0
2024-01-04 15:10:00,200.84,200.94,200.43,200.64,11857.0,200.494,200.5939,200.0847,200.2944,11857.0
2024-01-04 15:20:00,200.57,200.61,200.36,200.52,14570.0,200.2245,200.2644,200.0149,200.1746,14570.0
2024-01-04 15:30:00,200.57,200.91,200.56,200.79,19451.0,200.2245,200.5639,200.2145,200.4441,19451.0
2024-01-04 15:40:00,200.83,201.05,200.75,200.76,29749.0,200.4841,200.7037,200.4042,200.4142,29749.0
2024-01-04 15:50:00,200.8,200.83,200.08,200.12,98033.0,200.4541,200.4841,199.7353,199.7753,98033.0
2024-01-05 09:30:00,199.47,200.58,199.47,200.52,6822.0,199.1264,200.2345,199.1264,200.1746,6822.0
2024-01-05 09:40:00,200.5,200.51,200.01,200.25,1512.0,200.1546,200.1646,199.6655,199.9051,1512.0
2024-01-05 09:50:00,200.22,200.43,199.62,199.62,6017.0,199.8751,200.0847,199.2761,199.2761,6017.0
2024-01-05 10:00:00,199.74,201.33,199.63,200.83,11151.0,199.3959,200.9832,199.2861,200.4841,11151.0
2024-01-05 10:10:00,201.0,201.0,200.0,200.36,4848.0,200.6538,200.6538,199.6555,200.0149,4848.0
2024-01-05 10:20:00,199.98,200.33,199.87,200.19,13194.0,199.6355,199.9849,199.5257,199.8452,13194.0
2024-01-05 10:30:00,200.11,201.02,200.0,200.8,7231.0,199.7653,200.6737,199.6555,200.4541,7231.0
2024-01-05 10:40:00,200.74,200.87,200.37,200.41,6118.0,200.3942,200.524,200.0248,200.0648,6118.0
2024-01-05 10:50:00,200.34,200.61,200.17,200.37,3190.0,199.9949,200.2644,199.8252,200.0248,3190.0
2024-01-05 11:00:00,200.3,200.4,199.55,199.65,6153.0,199.955,200.0548,199.2063,199.3061,6153.0
2024-01-05 11:10:00,199.66,200.23,199.57,199.7,11751.0,199.3161,199.8851,199.2262,199.356,11751.0
2024-01-05 11:20:00,199.57,199.79,199.5,199.6,4111.0,199.2262,199.4458,199.1563,199.2562,4111.0
2024-01-05 11:30:00,199.65,199.7,199.45,199.48,3842.0,199.3061,199.356,199.1064,199.1364,3842.0
2024-01-05 11:40:00,199.5,199.85,199.48,199.66,4678.0,199.1563,199.5057,199.1364,199.3161,4678.0
2024-01-05 11:50:00,199.81,199.84,199.44,199.45,3674.0,199.4658,199.4958,199.0964,199.1064,3674.0
2024-01-05 12:00:00,199.28,199.3,198.6,198.62,9121.0,198.9367,198.9567,198.2579,198.2779,9121.0
2024-01-05 12:10:00,198.53,198.84,198.44,198.44,4509.0,198.188,198.4975,198.0982,198.0982,4509.0
2024-01-05 12:20:00,198.54,198.57,198.38,198.39,4981.0,198.198,198.2279,198.0383,198.0483,4981.0
2024-01-05 12:30:00,198.4,198.68,198.35,198.55,2548.0,198.0582,198.3378,198.0083,198.208,2548.0
2024-01-05 12:40:00,198.62,198.66,198.44,198.63,3078.0,198.2779,198.3178,198.0982,198.2878,3078.0
2024-01-05 12:50:00,198.58,198.96,198.57,198.94,2947.0,198.2379,198.6173,198.2279,198.5973,2947.0
2024-01-05 13:00:00,198.94,198.96,198.69,198.96,2691.0,198.5973,198.6173,198.3477,198.6173,2691.0
2024-01-05 13:10:00,199.12,199.14,198.94,198.94,2681.0,198.777,198.797,198.5973,198.5973,2681.0
2024-01-05 13:20:00,199.01,199.35,199.01,199.35,4923.0,198.6672,199.0066,198.6672,199.0066,4923.0
2024-01-05 13:30:00,199.34,199.55,199.33,199.45,5074.0,198.9966,199.2063,198.9866,199.1064,5074.0
2024-01-05 13:40:00,199.55,199.55,199.08,199.09,6570.0,199.2063,199.2063,198.7371,198.7471,6570.0
2024-01-05 13:50:00,198.98,199.06,198.75,198.86,6684.0,198.6372,198.7171,198.4076,198.5174,6684.0
2024-01-05 14:00:00,198.93,199.08,198.88,198.99,3205.0,198.5873,198.7371,198.5374,198.6472,3205.0
2024-01-05 14:10:00,199.0,199.21,198.85,198.9,9207.0,198.6572,198.8668,198.5075,198.5574,9207.0
2024-01-05 14:20:00,198.84,199.08,198.79,198.93,3442.0,198.4975,198.7371,198.4476,198.5873,3442.0
2024-01-05 14:30:00,198.87,199.07,198.85,198.89,2753.0,198.5274,198.7271,198.5075,198.5474,2753.0
2024-01-05 14:40:00,198.71,198.91,198.66,198.68,2945.0,198.3677,198.5674,198.3178,198.3378,2945.0
2024-01-05 14:50:00,198.7,198.7,198.24,198.25,4371.0,198.3577,198.3577,197.8985,197.9085,4371.0
2024-01-05 15:00:00,198.13,198.85,198.12,198.75,7099.0,197.7887,198.5075,197.7787,198.4076,7099.0
2024-01-05 15:10:00,198.86,198.99,198.57,198.62,8266.0,198.5174,198.6472,198.2279,198.2779,8266.0
2024-01-05 15:20:00,198.66,198.84,198.49,198.74,5749.0,198.3178,198.4975,198.1481,198.3977,5749.0
2024-01-05 15:30:00,198.64,198.79,198.51,198.79,5447.0,198.2978,198.4476,198.1681,198.4476,5447.0
2024-01-05 15:40:00,198.76,199.19,198.74,199.19,16135.0,198.4176,198.8469,198.3977,198.8469,16135.0
2024-01-05 15:50:00,199.22,199.27,198.84,199.08,52278.0,198.8768,198.9267,198.4975,198.7371,52278.0
2024-01-08 09:30:00,199.08,199.62,198.04,199.4,39543.0,198.7371,199.2761,197.6989,199.0565,39543.0
2024-01-08 09:40:00,199.39,199.51,198.71,199.45,13442.0,199.0465,199.1663,198.3677,199.1064,13442.0
2024-01-08 09:50:00,199.45,199.78,198.96,199.36,12098.0,199.1064,199.4359,198.6173,199.0166,12098.0
2024-01-08 10:00:00,199.47,199.79,199.27,199.62,17149.0,199.1264,199.4458,198.9267,199.2761,17149.0
2024-01-08 10:10:00,199.7,200.4,199.49,200.34,18805.0,199.356,200.0548,199.1464,199.9949,18805.0
2024-01-08 10:20:00,200.38,200.38,200.07,200.37,2171.0,200.0348,200.0348,199.7254,200.0248,2171.0
2024-01-08 10:30:00,200.39,201.19,200.3,201.14,15810.0,200.0448,200.8434,199.955,200.7935,15810.0
2024-01-08 10:40:00,201.09,202.24,201.09,202.15,12498.0,200.7436,201.8916,200.7436,201.8018,12498.0
2024-01-08 10:50:00,202.07,202.09,201.84,201.92,18372.0,201.7219,201.7419,201.4923,201.5722,18372.0
2024-01-08 11:00:00,201.92,201.98,201.62,201.96,19756.0,201.5722,201.6321,201.2727,201.6121,19756.0
2024-01-08 11:10:00,201.92,202.02,201.54,201.96,25464.0,201.5722,201.672,201.1928,201.6121,25464.0
2024-01-08 11:20:00,201.86,202.1,201.75,202.1,17166.0,201.5123,201.7519,201.4025,201.7519,17166.0
2024-01-08 11:30:00,202.18,202.26,201.93,202.08,11109.0,201.8317,201.9116,201.5822,201.7319,11109.0
2024-01-08 11:40:00,202.04,202.3,201.91,202.22,15149.0,201.692,201.9515,201.5622,201.8717,15149.0
2024-01-08 11:50:00,202.25,202.77,202.19,202.77,13407.0,201.9016,202.4207,201.8417,202.4207,13407.0
2024-01-08 12:00:00,202.77,203.15,202.67,203.06,16129.0,202.4207,202.8001,202.3209,202.7102,16129.0
2024-01-08 12:10:00,203.11,203.19,202.97,203.17,5672.0,202.7601,202.84,202.6204,202.82,5672.0
2024-01-08 12:20:00,203.17,203.18,202.95,203.07,6878.0,202.82,202.83,202.6004,202.7202,6878.0
2024-01-08 12:30:00,203.08,203.46,203.07,203.45,5862.0,202.7302,203.1095,202.7202,203.0995,5862.0
2024-01-08 12:40:00,203.43,203.71,203.3,203.62,9120.0,203.0796,203.3591,202.9498,203.2692,9120.0
2024-01-08 12:50:00,203.62,204.1,203.6,204.1,10867.0,203.2692,203.7484,203.2493,203.7484,10867.0
2024-01-08 13:00:00,203.99,204.24,203.96,204.16,7414.0,203.6386,203.8882,203.6087,203.8083,7414.0
2024-01-08 13:10:00,204.23,204.33,204.11,204.26,15715.0,203.8782,203.978,203.7584,203.9081,15715.0
2024-01-08 13:20:00,204.26,204.37,204.08,204.15,15712.0,203.9081,204.018,203.7285,203.7983,15712.0
2024-01-08 13:30:00,204.15,204.39,204.08,204.26,7186.0,203.7983,204.0379,203.7285,203.9081,7186.0
2024-01-08 13:40:00,204.19,204.67,204.17,204.54,8388.0,203.8383,204.3174,203.8183,204.1877,8388.0
2024-01-08 13:50:00,204.52,204.97,204.5,204.96,15009.0,204.1677,204.6169,204.1477,204.6069,15009.0
2024-01-08 14:00:00,204.96,205.09,204.61,204.81,14597.0,204.6069,204.7367,204.2575,204.4572,14597.0
2024-01-08 14:10:00,204.82,205.13,204.82,204.99,11690.0,204.4672,204.7766,204.4672,204.6369,11690.0
2024-01-08 14:20:00,205.02,205.35,204.97,205.33,13048.0,204.6668,204.9963,204.6169,204.9763,13048.0
2024-01-08 14:30:00,205.41,205.55,205.16,205.26,11898.0,205.0562,205.1959,204.8066,204.9064,11898.0
2024-01-08 14:40:00,205.26,205.29,204.97,205.15,6799.0,204.9064,204.9364,204.6169,204.7966,6799.0
2024-01-08 14:50:00,205.03,205.16,204.94,205.03,8780.0,204.6768,204.8066,204.587,204.6768,8780.0
2024-01-08 15:00:00,205.0,205.16,204.85,204.99,10276.0,204.6469,204.8066,204.4971,204.6369,10276.0
2024-01-08 15:10:00,204.93,205.44,204.91,205.44,8571.0,204.577,205.0861,204.557,205.0861,8571.0
2024-01-08 15:20:00,205.44,205.48,205.24,205.26,12331.0,205.0861,205.126,204.8865,204.9064,12331.0
2024-01-08 15:30:00,205.26,205.56,205.23,205.55,19158.0,204.9064,205.2059,204.8765,205.1959,19158.0
2024-01-08 15:40:00,205.58,205.72,205.29,205.61,17857.0,205.2259,205.3656,204.9364,205.2558,17857.0
2024-01-08 15:50:00,205.65,205.96,205.53,205.57,70913.0,205.2958,205.6052,205.176,205.2159,70913.0
2024-01-09 09:30:00,203.62,203.99,202.59,203.09,8797.0,203.2692,203.6386,202.241,202.7402,8797.0
2024-01-09 09:40:00,202.96,203.04,201.35,201.65,14632.0,202.6104,202.6902,201.0032,201.3026,14632.0
2024-01-09 09:50:00,201.85,202.25,201.67,202.08,5916.0,201.5023,201.9016,201.3226,201.7319,5916.0
2024-01-09 10:00:00,202.22,202.41,201.62,202.35,5730.0,201.8717,202.0613,201.2727,202.0014,5730.0
2024-01-09 10:10:00,202.39,202.47,202.22,202.31,3444.0,202.0414,202.1212,201.8717,201.9615,3444.0
2024-01-09 10:20:00,202.28,202.43,202.17,202.31,5613.0,201.9316,202.0813,201.8217,201.9615,5613.0
2024-01-09 10:30:00,202.28,202.4,202.15,202.3,4038.0,201.9316,202.0513,201.8018,201.9515,4038.0
2024-01-09 10:40:00,202.3,202.31,202.19,202.21,1822.0,201.9515,201.9615,201.8417,201.8617,1822.0
2024-01-09 10:50:00,202.19,202.2,201.9,201.97,3493.0,201.8417,201.8517,201.5522,201.6221,3493.0
2024-01-09 11:00:00,202.03,202.28,201.97,202.17,2092.0,201.682,201.9316,201.6221,201.8217,2092.0
2024-01-09 11:10:00,202.07,202.24,201.96,202.22,2672.0,201.7219,201.8916,201.6121,201.8717,2672.0
2024-01-09 11:20:00,202.25,202.46,202.23,202.35,2826.0,201.9016,202.1112,201.8816,202.0014,2826.0
2024-01-09 11:30:00,202.4,202.46,202.29,202.41,1884.0,202.0513,202.1112,201.9415,202.0613,1884.0
2024-01-09 11:40:00,202.49,202.66,202.37,202.46,4854.0,202.1412,202.3109,202.0214,202.1112,4854.0
2024-01-09 11:50:00,202.45,202.97,202.45,202.97,8059.0,202.1013,202.6204,202.1013,202.6204,8059.0
2024-01-09 12:00:00,202.91,203.32,202.83,203.23,6868.0,202.5605,202.9698,202.4806,202.8799,6868.0
2024-01-09 12:10:00,203.25,203.58,203.17,203.53,3736.0,202.8999,203.2293,202.82,203.1794,3736.0
2024-01-09 12:20:00,203.44,203.58,203.05,203.16,6734.0,203.0896,203.2293,202.7002,202.81,6734.0
2024-01-09 12:30:00,203.11,203.43,203.11,203.32,2840.0,202.7601,203.0796,202.7601,202.9698,2840.0
2024-01-09 12:40:00,203.53,203.71,203.45,203.55,2480.0,203.1794,203.3591,203.0995,203.1994,2480.0
2024-01-09 12:50:00,203.7,203.76,203.62,203.67,3126.0,203.3491,203.409,203.2692,203.3192,3126.0
2024-01-09 13:00:00,203.68,203.94,203.28,203.48,16877.0,203.3291,203.5887,202.9298,203.1295,16877.0
2024-01-09 13:10:00,203.52,203.59,202.94,202.94,2909.0,203.1694,203.2393,202.5904,202.5904,2909.0
2024-01-09 13:20:00,203.07,203.07,202.71,202.71,6207.0,202.7202,202.7202,202.3608,202.3608,6207.0
2024-01-09 13:30:00,202.66,202.72,202.36,202.5,19096.0,202.3109,202.3708,202.0114,202.1512,19096.0
2024-01-09 13:40:00,202.46,202.78,202.41,202.78,9472.0,202.1112,202.4307,202.0613,202.4307,9472.0
2024-01-09 13:50:00,202.82,203.35,202.82,202.9,4467.0,202.4706,202.9997,202.4706,202.5505,4467.0
2024-01-09 14:00:00,202.97,203.27,202.89,203.22,5272.0,202.6204,202.9199,202.5405,202.8699,5272.0
2024-01-09 14:10:00,203.18,203.42,202.84,202.91,5938.0,202.83,203.0696,202.4906,202.5605,5938.0
2024-01-09 14:20:00,202.97,203.07,202.51,202.68,1645.0,202.6204,202.7202,202.1612,202.3309,1645.0
2024-01-09 14:30:00,202.78,202.83,202.66,202.67,3311.0,202.4307,202.4806,202.3109,202.3209,3311.0
2024-01-09 14:40:00,202.65,203.06,202.57,202.97,5635.0,202.3009,202.7102,202.2211,202.6204,5635.0
2024-01-09 14:50:00,203.09,203.52,202.95,203.49,6826.0,202.7402,203.1694,202.6004,203.1395,6826.0
2024-01-09 15:00:00,203.37,203.78,203.37,203.54,11909.0,203.0197,203.429,203.0197,203.1894,11909.0
2024-01-09 15:10:00,203.54,203.74,203.42,203.51,8075.0,203.1894,203.389,203.0696,203.1594,8075.0
2024-01-09 15:20:00,203.49,203.74,203.47,203.67,5960.0,203.1395,203.389,203.1195,203.3192,5960.0
2024-01-09 15:30:00,203.62,203.77,203.48,203.73,9554.0,203.2692,203.419,203.1295,203.3791,9554.0
2024-01-09 15:40:00,203.73,203.89,203.48,203.73,21087.0,203.3791,203.5388,203.1295,203.3791,21087.0
2024-01-09 15:50:00,203.7,204.41,203.7,204.04,62938.0,203.3491,204.0579,203.3491,203.6885,62938.0
2024-01-10 09:30:00,203.77,204.33,203.46,203.88,11629.0,203.419,203.978,203.1095,203.5288,11629.0
2024-01-10 09:40:00,203.89,203.89,202.44,202.7,6006.0,203.5388,203.5388,202.0913,202.3508,6006.0
2024-01-10 09:50:00,202.28,202.48,201.68,201.89,10679.0,201.9316,202.1312,201.3326,201.5422,10679.0
2024-01-10 10:00:00,201.9,201.96,200.39,200.52,26137.0,201.5522,201.6121,200.0448,200.1746,26137.0
2024-01-10 10:10:00,200.55,201.1,200.14,200.47,21942.0,200.2045,200.7536,199.7952,200.1247,21942.0
2024-01-10 10:20:00,200.49,201.04,200.37,200.94,7920.0,200.1446,200.6937,200.0248,200.5939,7920.0
2024-01-10 10:30:00,201.03,201.23,200.97,201.2,14582.0,200.6837,200.8834,200.6238,200.8534,14582.0
2024-01-10 10:40:00,201.2,201.48,200.77,201.11,18599.0,200.8534,201.1329,200.4242,200.7636,18599.0
2024-01-10 10:50:00,201.07,201.48,200.88,201.47,9467.0,200.7236,201.1329,200.534,201.123,9467.0
2024-01-10 11:00:00,201.41,201.63,201.33,201.55,12893.0,201.0631,201.2827,200.9832,201.2028,12893.0
2024-01-10 11:10:00,201.55,201.68,201.19,201.48,7683.0,201.2028,201.3326,200.8434,201.1329,7683.0
2024-01-10 11:20:00,201.47,201.67,201.47,201.56,5377.0,201.123,201.3226,201.123,201.2128,5377.0
2024-01-10 11:30:00,201.5,201.65,201.38,201.41,7737.0,201.1529,201.3026,201.0331,201.0631,7737.0
2024-01-10 11:40:00,201.46,201.86,201.35,201.81,7015.0,201.113,201.5123,201.0032,201.4624,7015.0
2024-01-10 11:50:00,201.81,201.86,201.61,201.61,7307.0,201.4624,201.5123,201.2627,201.2627,7307.0
2024-01-10 12:00:00,201.52,201.75,201.33,201.72,5315.0,201.1729,201.4025,200.9832,201.3725,5315.0
2024-01-10 12:10:00,201.72,201.81,201.59,201.72,3903.0,201.3725,201.4624,201.2427,201.3725,3903.0
2024-01-10 12:20:00,201.67,201.84,201.64,201.8,8672.0,201.3226,201.4923,201.2927,201.4524,8672.0
2024-01-10 12:30:00,201.77,201.91,201.66,201.88,4763.0,201.4224,201.5622,201.3126,201.5322,4763.0
2024-01-10 12:40:00,201.85,202.1,201.78,202.1,4201.0,201.5023,201.7519,201.4324,201.7519,4201.0
2024-01-10 12:50:00,202.01,202.05,201.92,201.97,2874.0,201.662,201.702,201.5722,201.6221,2874.0
2024-01-10 13:00:00,201.99,202.39,201.85,202.12,4535.0,201.6421,202.0414,201.5023,201.7718,4535.0
2024-01-10 13:10:00,202.03,202.17,201.85,202.16,5221.0,201.682,201.8217,201.5023,201.8118,5221.0
2024-01-10 13:20:00,202.12,202.16,201.91,202.15,4644.0,201.7718,201.8118,201.5622,201.8018,4644.0
2024-01-10 13:30:00,202.11,202.37,202.04,202.23,6492.0,201.7618,202.0214,201.692,201.8816,6492.0
2024-01-10 13:40:00,202.28,202.48,202.27,202.42,4411.0,201.9316,202.1312,201.9216,202.0713,4411.0
2024-01-10 13:50:00,202.44,202.51,202.43,202.48,3079.0,202.0913,202.1612,202.0813,202.1312,3079.0
2024-01-10 14:00:00,202.44,202.74,202.42,202.72,4950.0,202.0913,202.3908,202.0713,202.3708,4950.0
2024-01-10 14:10:00,202.74,203.27,202.74,203.15,3390.0,202.3908,202.9199,202.3908,202.8001,3390.0
2024-01-10 14:20:00,203.15,203.37,203.15,203.24,1157.0,202.8001,203.0197,202.8001,202.8899,1157.0
2024-01-10 14:30:00,203.25,203.3,203.11,203.17,3484.0,202.8999,202.9498,202.7601,202.82,3484.0
2024-01-10 14:40:00,203.21,203.45,203.21,203.4,2124.0,202.86,203.0995,202.86,203.0496,2124.0
2024-01-10 14:50:00,203.45,203.57,203.41,203.46,10415.0,203.0995,203.2193,203.0596,203.1095,10415.0
2024-01-10 15:00:00,203.43,203.43,203.12,203.4,4632.0,203.0796,203.0796,202.7701,203.0496,4632.0
2024-01-10 15:10:00,203.35,203.39,203.1,203.16,8233.0,202.9997,203.0396,202.7501,202.81,8233.0
2024-01-10 15:20:00,203.14,203.14,202.46,202.59,9755.0,202.7901,202.7901,202.1112,202.241,9755.0
2024-01-10 15:30:00,202.58,203.27,202.55,203.23,9466.0,202.231,202.9199,202.2011,202.8799,9466.0
2024-01-10 15:40:00,203.2,203.23,202.96,203.02,17764.0,202.85,202.8799,202.6104,202.6703,17764.0
2024-01-10 15:50:00,202.97,203.79,202.97,203.65,54299.0,202.6204,203.439,202.6204,203.2992,54299.0
2024-01-11 09:30:00,203.93,204.09,202.77,203.84,11186.0,203.5787,203.7384,202.4207,203.4889,11186.0
2024-01-11 09:40:00,203.86,204.08,202.86,202.87,2065.0,203.5088,203.7285,202.5106,202.5205,2065.0
2024-01-11 09:50:00,202.62,202.85,202.3,202.83,5127.0,202.271,202.5006,201.9515,202.4806,5127.0
2024-01-11 10:00:00,202.66,202.82,201.03,201.03,6879.0,202.3109,202.4706,200.6837,200.6837,6879.0
2024-01-11 10:10:00,201.16,201.38,200.71,201.26,8181.0,200.8135,201.0331,200.3643,200.9133,8181.0
2024-01-11 10:20:00,201.5,201.66,201.34,201.66,4357.0,201.1529,201.3126,200.9932,201.3126,4357.0
2024-01-11 10:30:00,201.67,202.0,201.37,202.0,5484.0,201.3226,201.652,201.0231,201.652,5484.0
2024-01-11 10:40:00,201.93,202.06,201.48,201.48,6392.0,201.5822,201.7119,201.1329,201.1329,6392.0
2024-01-11 10:50:00,201.54,201.62,200.78,200.96,3654.0,201.1928,201.2727,200.4341,200.6138,3654.0
2024-01-11 11:00:00,201.11,201.44,200.95,201.27,8929.0,200.7636,201.093,200.6038,200.9233,8929.0
2024-01-11 11:10:00,201.45,201.67,200.97,201.19,4579.0,201.103,201.3226,200.6238,200.8434,4579.0
2024-01-11 11:20:00,201.11,201.32,200.95,201.16,8915.0,200.7636,200.9732,200.6038,200.8135,8915.0
2024-01-11 11:30:00,201.18,201.23,200.66,200.81,12017.0,200.8335,200.8834,200.3143,200.4641,12017.0
2024-01-11 11:40:00,200.8,201.42,200.67,201.39,7624.0,200.4541,201.073,200.3243,201.0431,7624.0
2024-01-11 11:50:00,201.31,201.47,200.97,200.99,1816.0,200.9632,201.123,200.6238,200.6438,1816.0
2024-01-11 12:00:00,200.85,201.24,200.85,201.21,10039.0,200.504,200.8933,200.504,200.8634,10039.0
2024-01-11 12:10:00,201.2,201.45,201.2,201.2,3360.0,200.8534,201.103,200.8534,200.8534,3360.0
2024-01-11 12:20:00,201.19,201.44,201.13,201.33,4114.0,200.8434,201.093,200.7835,200.9832,4114.0
2024-01-11 12:30:00,201.24,201.39,201.21,201.37,5128.0,200.8933,201.0431,200.8634,201.0231,5128.0
2024-01-11 12:40:00,201.28,201.84,201.26,201.84,5249.0,200.9333,201.4923,200.9133,201.4923,5249.0
2024-01-11 12:50:00,201.83,201.83,201.54,201.6,5651.0,201.4823,201.4823,201.1928,201.2527,5651.0
2024-01-11 13:00:00,201.56,202.15,201.56,201.92,12688.0,201.2128,201.8018,201.2128,201.5722,12688.0
2024-01-11 13:10:00,202.03,202.34,202.0,202.09,3646.0,201.682,201.9915,201.652,201.7419,3646.0
2024-01-11 13:20:00,202.06,202.43,201.98,202.35,6210.0,201.7119,202.0813,201.6321,202.0014,6210.0
2024-01-11 13:30:00,202.4,202.66,202.24,202.64,6204.0,202.0513,202.3109,201.8916,202.2909,6204.0
2024-01-11 13:40:00,202.65,202.73,202.11,202.19,8708.0,202.3009,202.3808,201.7618,201.8417,8708.0
2024-01-11 13:50:00,202.08,202.44,202.08,202.33,6889.0,201.7319,202.0913,201.7319,201.9815,6889.0
2024-01-11 14:00:00,202.4,202.53,201.87,201.87,7944.0,202.0513,202.1811,201.5223,201.5223,7944.0
2024-01-11 14:10:00,201.94,202.25,201.91,201.91,14545.0,201.5921,201.9016,201.5622,201.5622,14545.0
2024-01-11 14:20:00,201.93,202.07,201.65,201.75,15905.0,201.5822,201.7219,201.3026,201.4025,15905.0
2024-01-11 14:30:00,201.77,202.06,201.76,202.01,5629.0,201.4224,201.7119,201.4125,201.662,5629.0
2024-01-11 14:40:00,202.03,202.1,201.87,202.02,4712.0,201.682,201.7519,201.5223,201.672,4712.0
2024-01-11 14:50:00,202.03,202.72,202.02,202.71,8852.0,201.682,202.3708,201.672,202.3608,8852.0
2024-01-11 15:00:00,202.65,202.65,202.08,202.14,7858.0,202.3009,202.3009,201.7319,201.7918,7858.0
2024-01-11 15:10:00,202.19,202.24,201.71,202.13,11202.0,201.8417,201.8916,201.3625,201.7818,11202.0
2024-01-11 15:20:00,202.19,202.51,202.1,202.37,8139.0,201.8417,202.1612,201.7519,202.0214,8139.0
2024-01-11 15:30:00,202.4,202.48,202.18,202.27,9992.0,202.0513,202.1312,201.8317,201.9216,9992.0
2024-01-11 15:40:00,202.23,202.53,202.18,202.51,18136.0,201.8816,202.1811,201.8317,202.1612,18136.0
2024-01-11 15:50:00,202.53,202.82,202.29,202.46,72384.0,202.1811,202.4706,201.9415,202.1112,72384.0
2024-01-12 09:30:00,203.67,203.67,202.22,202.47,12417.0,203.3192,203.3192,201.8717,202.1212,12417.0
2024-01-12 09:40:00,202.64,203.62,202.53,202.97,6385.0,202.2909,203.2692,202.1811,202.6204,6385.0
2024-01-12 09:50:00,202.69,202.69,201.59,201.88,5198.0,202.3408,202.3408,201.2427,201.5322,5198.0
2024-01-12 10:00:00,201.87,202.92,201.73,202.86,7805.0,201.5223,202.5705,201.3825,202.5106,7805.0
2024-01-12 10:10:00,202.93,203.32,202.15,202.37,12326.0,202.5804,202.9698,201.8018,202.0214,12326.0
2024-01-12 10:20:00,202.24,202.82,202.24,202.72,8529.0,201.8916,202.4706,201.8916,202.3708,8529.0
2024-01-12 10:30:00,202.63,203.07,202.57,202.69,9238.0,202.281,202.7202,202.2211,202.3408,9238.0
2024-01-12 10:40:00,202.74,202.87,202.38,202.6,5141.0,202.3908,202.5205,202.0314,202.251,5141.0
2024-01-12 10:50:00,202.44,202.44,201.55,202.41,11523.0,202.0913,202.0913,201.2028,202.0613,11523.0
2024-01-12 11:00:00,202.19,202.78,202.18,202.78,6149.0,201.8417,202.4307,201.8317,202.4307,6149.0
2024-01-12 11:10:00,202.83,202.93,202.48,202.61,5187.0,202.4806,202.5804,202.1312,202.261,5187.0
2024-01-12 11:20:00,202.48,202.7,202.48,202.62,2787.0,202.1312,202.3508,202.1312,202.271,2787.0
2024-01-12 11:30:00,202.64,202.86,202.1,202.41,1763.0,202.2909,202.5106,201.7519,202.0613,1763.0
2024-01-12 11:40:00,202.41,202.72,202.33,202.66,5741.0,202.0613,202.3708,201.9815,202.3109,5741.0
2024-01-12 11:50:00,202.63,202.79,202.49,202.72,6365.0,202.281,202.4407,202.1412,202.3708,6365.0
2024-01-12 12:00:00,202.65,202.82,202.53,202.8,2546.0,202.3009,202.4706,202.1811,202.4507,2546.0
2024-01-12 12:10:00,202.87,203.54,202.87,203.53,5111.0,202.5205,203.1894,202.5205,203.1794,5111.0
2024-01-12 12:20:00,203.43,203.53,203.08,203.18,2362.0,203.0796,203.1794,202.7302,202.83,2362.0
2024-01-12 12:30:00,203.2,203.24,203.05,203.19,3280.0,202.85,202.8899,202.7002,202.84,3280.0
2024-01-12 12:40:00,203.18,203.31,203.05,203.16,2601.0,202.83,202.9598,202.7002,202.81,2601.0
2024-01-12 12:50:00,203.17,203.25,202.78,202.78,6852.0,202.82,202.8999,202.4307,202.4307,6852.0
2024-01-12 13:00:00,202.88,203.19,202.88,203.17,2615.0,202.5305,202.84,202.5305,202.82,2615.0
2024-01-12 13:10:00,203.13,203.19,202.85,202.97,4253.0,202.7801,202.84,202.5006,202.6204,4253.0
2024-01-12 13:20:00,202.93,202.93,202.79,202.83,1804.0,202.5804,202.5804,202.4407,202.4806,1804.0
2024-01-12 13:30:00,202.84,202.93,202.71,202.85,2770.0,202.4906,202.5804,202.3608,202.5006,2770.0
2024-01-12 13:40:00,202.86,202.86,202.58,202.65,3035.0,202.5106,202.5106,202.231,202.3009,3035.0
2024-01-12 13:50:00,202.54,202.81,202.48,202.81,4350.0,202.1911,202.4606,202.1312,202.4606,4350.0
2024-01-12 14:00:00,202.75,202.9,202.68,202.87,2049.0,202.4007,202.5505,202.3309,202.5205,2049.0
2024-01-12 14:10:00,202.86,202.88,202.68,202.75,2068.0,202.5106,202.5305,202.3309,202.4007,2068.0
2024-01-12 14:20:00,202.78,202.79,202.54,202.56,5297.0,202.4307,202.4407,202.1911,202.2111,5297.0
2024-01-12 14:30:00,202.52,202.61,202.35,202.6,2206.0,202.1711,202.261,202.0014,202.251,2206.0
2024-01-12 14:40:00,202.6,202.63,202.5,202.62,2252.0,202.251,202.281,202.1512,202.271,2252.0
2024-01-12 14:50:00,202.7,203.12,202.66,202.73,6344.0,202.3508,202.7701,202.3109,202.3808,6344.0
2024-01-12 15:00:00,202.58,202.73,202.57,202.66,8609.0,202.231,202.3808,202.2211,202.3109,8609.0
2024-01-12 15:10:00,202.57,202.64,202.25,202.28,4644.0,202.2211,202.2909,201.9016,201.9316,4644.0
2024-01-12 15:20:00,202.27,202.5,202.2,202.5,3614.0,201.9216,202.1512,201.8517,202.1512,3614.0
2024-01-12 15:30:00,202.42,202.6,202.4,202.42,5574.0,202.0713,202.251,202.0513,202.0713,5574.0
2024-01-12 15:40:00,202.44,202.56,202.32,202.56,7317.0,202.0913,202.2111,201.9715,202.2111,7317.0
2024-01-12 15:50:00,202.6,202.6,202.38,202.53,26507.0,202.251,202.251,202.0314,202.1811,26507.0
2024-01-16 09:30:00,200.95,202.26,200.3,200.78,12330.0,200.6038,201.9116,199.955,200.4341,12330.0
2024-01-16 09:40:00,200.91,200.99,200.35,200.49,3798.0,200.5639,200.6438,200.0049,200.1446,3798.0
2024-01-16 09:50:00,200.45,200.99,200.44,200.78,3965.0,200.1047,200.6438,200.0947,200.4341,3965.0
2024-01-16 10:00:00,200.8,201.0,200.46,200.81,17544.0,200.4541,200.6538,200.1147,200.4641,17544.0
2024-01-16 10:10:00,200.85,201.55,200.61,201.24,7994.0,200.504,201.2028,200.2644,200.8933,7994.0
2024-01-16 10:20:00,201.13,202.02,201.13,201.86,15202.0,200.7835,201.672,200.7835,201.5123,15202.0
2024-01-16 10:30:00,201.96,202.09,201.38,201.5,9357.0,201.6121,201.7419,201.0331,201.1529,9357.0
2024-01-16 10:40:00,201.58,201.89,201.41,201.7,10632.0,201.2328,201.5422,201.0631,201.3526,10632.0
2024-01-16 10:50:00,201.61,201.7,201.33,201.4,6273.0,201.2627,201.3526,200.9832,201.0531,6273.0
2024-01-16 11:00:00,201.49,201.53,200.73,200.83,3901.0,201.1429,201.1828,200.3842,200.4841,3901.0
2024-01-16 11:10:00,200.74,201.05,200.54,200.9,3836.0,200.3942,200.7037,200.1946,200.5539,3836.0
2024-01-16 11:20:00,200.86,201.14,200.81,200.97,3004.0,200.514,200.7935,200.4641,200.6238,3004.0
2024-01-16 11:30:00,200.96,201.34,200.89,201.02,3524.0,200.6138,200.9932,200.544,200.6737,3524.0
2024-01-16 11:40:00,200.92,201.15,200.88,201.14,3539.0,200.5739,200.8035,200.534,200.7935,3539.0
2024-01-16 11:50:00,201.07,201.19,200.66,200.66,4430.0,200.7236,200.8434,200.3143,200.3143,4430.0
2024-01-16 12:00:00,200.8,201.15,200.8,201.06,8790.0,200.4541,200.8035,200.4541,200.7137,8790.0
2024-01-16 12:10:00,201.12,201.3,201.06,201.25,2561.0,200.7736,200.9532,200.7137,200.9033,2561.0
2024-01-16 12:20:00,201.23,201.27,201.02,201.15,3163.0,200.8834,200.9233,200.6737,200.8035,3163.0
2024-01-16 12:30:00,201.12,201.12,200.84,200.98,2455.0,200.7736,200.7736,200.494,200.6338,2455.0
2024-01-16 12:40:00,200.98,201.18,200.88,200.92,3049.0,200.6338,200.8335,200.534,200.5739,3049.0
2024-01-16 12:50:00,200.88,200.96,200.63,200.63,2397.0,200.534,200.6138,200.2844,200.2844,2397.0
2024-01-16 13:00:00,200.62,201.01,200.62,200.92,4055.0,200.2744,200.6637,200.2744,200.5739,4055.0
2024-01-16 13:10:00,201.02,201.33,200.9,201.28,3505.0,200.6737,200.9832,200.5539,200.9333,3505.0
2024-01-16 13:20:00,201.15,201.22,200.9,201.2,2350.0,200.8035,200.8734,200.5539,200.8534,2350.0
2024-01-16 13:30:00,201.28,201.41,201.04,201.06,3582.0,200.9333,201.0631,200.6937,200.7137,3582.0
2024-01-16 13:40:00,201.03,201.18,200.84,200.97,3608.0,200.6837,200.8335,200.494,200.6238,3608.0
2024-01-16 13:50:00,200.95,200.98,200.7,200.9,2172.0,200.6038,200.6338,200.3543,200.5539,2172.0
2024-01-16 14:00:00,201.02,201.13,200.76,200.84,4012.0,200.6737,200.7835,200.4142,200.494,4012.0
2024-01-16 14:10:00,200.78,200.98,200.76,200.76,2584.0,200.4341,200.6338,200.4142,200.4142,2584.0
2024-01-16 14:20:00,200.78,201.25,200.74,201.13,3622.0,200.4341,200.9033,200.3942,200.7835,3622.0
2024-01-16 14:30:00,201.05,201.17,200.95,201.04,2626.0,200.7037,200.8235,200.6038,200.6937,2626.0
2024-01-16 14:40:00,201.05,201.18,200.95,201.17,3502.0,200.7037,200.8335,200.6038,200.8235,3502.0
2024-01-16 14:50:00,201.1,201.17,201.02,201.09,3123.0,200.7536,200.8235,200.6737,200.7436,3123.0
2024-01-16 15:00:00,201.13,201.2,200.95,201.02,3770.0,200.7835,200.8534,200.6038,200.6737,3770.0
2024-01-16 15:10:00,200.98,201.02,200.7,200.93,4593.0,200.6338,200.6737,200.3543,200.5839,4593.0
2024-01-16 15:20:00,200.96,200.96,200.75,200.93,4456.0,200.6138,200.6138,200.4042,200.5839,4456.0
2024-01-16 15:30:00,200.93,200.93,200.55,200.64,5848.0,200.5839,200.5839,200.2045,200.2944,5848.0
2024-01-16 15:40:00,200.57,200.95,200.51,200.81,13264.0,200.2245,200.6038,200.1646,200.4641,13264.0
2024-01-16 15:50:00,200.79,201.43,200.77,201.37,50322.0,200.4441,201.083,200.4242,201.0231,50322.0
2024-01-17 09:30:00,199.06,200.96,199.04,200.38,18618.0,198.7171,200.6138,198.6971,200.0348,18618.0
2024-01-17 09:40:00,200.12,200.2,198.98,200.2,3801.0,199.7753,199.8551,198.6372,199.8551,3801.0
2024-01-17 09:50:00,200.15,200.15,199.62,199.89,4428.0,199.8052,199.8052,199.2761,199.5457,4428.0
2024-01-17 10:00:00,200.42,200.98,200.2,200.25,3517.0,200.0748,200.6338,199.8551,199.9051,3517.0
2024-01-17 10:10:00,200.27,200.61,200.05,200.18,4094.0,199.925,200.2644,199.7054,199.8352,4094.0
2024-01-17 10:20:00,200.12,200.34,199.98,200.0,2214.0,199.7753,199.9949,199.6355,199.6555,2214.0
2024-01-17 10:30:00,200.0,200.46,199.87,200.46,2706.0,199.6555,200.1147,199.5257,200.1147,2706.0
2024-01-17 10:40:00,200.14,200.14,199.89,200.11,2780.0,199.7952,199.7952,199.5457,199.7653,2780.0
2024-01-17 10:50:00,200.25,200.31,199.93,200.0,1559.0,199.9051,199.9649,199.5856,199.6555,1559.0
2024-01-17 11:00:00,200.07,200.36,200.06,200.08,1256.0,199.7254,200.0149,199.7154,199.7353,1256.0
2024-01-17 11:10:00,200.18,200.45,200.17,200.44,2926.0,199.8352,200.1047,199.8252,200.0947,2926.0
2024-01-17 11:20:00,200.41,200.64,200.2,200.48,4648.0,200.0648,200.2944,199.8551,200.1347,4648.0
2024-01-17 11:30:00,200.51,200.58,200.41,200.52,1043.0,200.1646,200.2345,200.0648,200.1746,1043.0
2024-01-17 11:40:00,200.69,200.98,200.65,200.88,4488.0,200.3443,200.6338,200.3044,200.534,4488.0
2024-01-17 11:50:00,200.8,200.83,200.64,200.71,1603.0,200.4541,200.4841,200.2944,200.3643,1603.0
2024-01-17 12:00:00,200.78,200.91,200.64,200.72,1856.0,200.4341,200.5639,200.2944,200.3742,1856.0
2024-01-17 12:10:00,200.7,201.02,200.66,200.66,2298.0,200.3543,200.6737,200.3143,200.3143,2298.0
2024-01-17 12:20:00,200.63,200.7,200.4,200.48,1861.0,200.2844,200.3543,200.0548,200.1347,1861.0
2024-01-17 12:30:00,200.47,200.49,200.32,200.41,1003.0,200.1247,200.1446,199.9749,200.0648,1003.0
2024-01-17 12:40:00,200.41,200.48,200.22,200.23,2065.0,200.0648,200.1347,199.8751,199.8851,2065.0
2024-01-17 12:50:00,200.46,200.79,200.46,200.7,3323.0,200.1147,200.4441,200.1147,200.3543,3323.0
2024-01-17 13:00:00,200.61,200.65,200.1,200.4,7377.0,200.2644,200.3044,199.7553,200.0548,7377.0
2024-01-17 13:10:00,200.32,200.35,200.1,200.34,4520.0,199.9749,200.0049,199.7553,199.9949,4520.0
2024-01-17 13:20:00,200.29,200.29,199.71,199.71,4470.0,199.945,199.945,199.366,199.366,4470.0
2024-01-17 13:30:00,199.68,199.81,199.62,199.62,1636.0,199.336,199.4658,199.2761,199.2761,1636.0
2024-01-17 13:40:00,199.62,199.65,199.29,199.52,4529.0,199.2761,199.3061,198.9467,199.1763,4529.0
2024-01-17 13:50:00,199.62,199.85,199.54,199.7,8642.0,199.2761,199.5057,199.1963,199.356,8642.0
2024-01-17 14:00:00,199.72,199.96,199.71,199.85,1944.0,199.376,199.6156,199.366,199.5057,1944.0
2024-01-17 14:10:00,199.89,199.94,199.82,199.94,1700.0,199.5457,199.5956,199.4758,199.5956,1700.0
2024-01-17 14:20:00,199.97,200.0,199.87,199.96,1100.0,199.6255,199.6555,199.5257,199.6156,1100.0
2024-01-17 14:30:00,199.98,200.15,199.98,200.09,2867.0,199.6355,199.8052,199.6355,199.7453,2867.0
2024-01-17 14:40:00,200.15,200.33,200.15,200.3,1446.0,199.8052,199.9849,199.8052,199.955,1446.0
2024-01-17 14:50:00,200.27,200.3,200.18,200.3,1805.0,199.925,199.955,199.8352,199.955,1805.0
2024-01-17 15:00:00,200.28,200.28,199.88,199.88,1655.0,199.935,199.935,199.5357,199.5357,1655.0
2024-01-17 15:10:00,199.86,199.9,199.58,199.69,1791.0,199.5157,199.5557,199.2362,199.346,1791.0
2024-01-17 15:20:00,199.71,199.81,199.66,199.73,4226.0,199.366,199.4658,199.3161,199.3859,4226.0
2024-01-17 15:30:00,199.61,199.98,199.61,199.91,5547.0,199.2662,199.6355,199.2662,199.5656,5547.0
2024-01-17 15:40:00,199.91,200.19,199.9,200.03,8929.0,199.5656,199.8452,199.5557,199.6854,8929.0
2024-01-17 15:50:00,200.08,200.56,200.05,200.16,33878.0,199.7353,200.2145,199.7054,199.8152,33878.0
2024-01-18 09:30:00,201.27,202.56,201.27,202.18,7804.0,200.9233,202.2111,200.9233,201.8317,7804.0
2024-01-18 09:40:00,202.09,202.47,201.7,202.19,5827.0,201.7419,202.1212,201.3526,201.8417,5827.0
2024-01-18 09:50:00,202.01,202.86,201.95,202.51,2332.0,201.662,202.5106,201.6021,202.1612,2332.0
2024-01-18 10:00:00,202.64,203.15,202.42,203.06,8217.0,202.2909,202.8001,202.0713,202.7102,8217.0
2024-01-18 10:10:00,202.99,203.51,202.74,203.18,7315.0,202.6403,203.1594,202.3908,202.83,7315.0
2024-01-18 10:20:00,203.22,203.36,202.86,203.03,13277.0,202.8699,203.0097,202.5106,202.6803,13277.0
2024-01-18 10:30:00,203.18,203.25,202.79,203.1,13477.0,202.83,202.8999,202.4407,202.7501,13477.0
2024-01-18 10:40:00,203.13,203.15,202.74,202.78,3141.0,202.7801,202.8001,202.3908,202.4307,3141.0
2024-01-18 10:50:00,202.74,202.74,201.89,202.16,5026.0,202.3908,202.3908,201.5422,201.8118,5026.0
2024-01-18 11:00:00,202.03,202.13,201.89,201.98,4785.0,201.682,201.7818,201.5422,201.6321,4785.0
2024-01-18 11:10:00,202.02,202.27,201.97,202.06,8408.0,201.672,201.9216,201.6221,201.7119,8408.0
2024-01-18 11:20:00,202.06,202.23,201.98,202.01,7029.0,201.7119,201.8816,201.6321,201.662,7029.0
2024-01-18 11:30:00,202.01,202.08,201.84,201.89,5201.0,201.662,201.7319,201.4923,201.5422,5201.0
2024-01-18 11:40:00,201.78,201.78,200.95,201.03,6953.0,201.4324,201.4324,200.6038,200.6837,6953.0
2024-01-18 11:50:00,201.08,201.25,200.71,200.75,2955.0,200.7336,200.9033,200.3643,200.4042,2955.0
2024-01-18 12:00:00,200.72,200.72,200.45,200.52,4739.0,200.3742,200.3742,200.1047,200.1746,4739.0
2024-01-18 12:10:00,200.52,200.66,200.18,200.59,3501.0,200.1746,200.3143,199.8352,200.2445,3501.0
2024-01-18 12:20:00,200.5,200.76,200.5,200.55,4879.0,200.1546,200.4142,200.1546,200.2045,4879.0
2024-01-18 12:30:00,200.65,200.74,200.46,200.74,4092.0,200.3044,200.3942,200.1147,200.3942,4092.0
2024-01-18 12:40:00,200.83,201.01,200.7,200.96,9885.0,200.4841,200.6637,200.3543,200.6138,9885.0
2024-01-18 12:50:00,200.97,200.98,200.3,200.48,6814.0,200.6238,200.6338,199.955,200.1347,6814.0
2024-01-18 13:00:00,200.49,200.58,200.27,200.27,4201.0,200.1446,200.2345,199.925,199.925,4201.0
2024-01-18 13:10:00,200.26,200.33,200.06,200.06,2881.0,199.915,199.9849,199.7154,199.7154,2881.0
2024-01-18 13:20:00,200.18,200.32,200.12,200.18,1856.0,199.8352,199.9749,199.7753,199.8352,1856.0
2024-01-18 13:30:00,200.25,200.53,200.25,200.49,1500.0,199.9051,200.1846,199.9051,200.1446,1500.0
2024-01-18 13:40:00,200.5,200.7,200.44,200.7,2882.0,200.1546,200.3543,200.0947,200.3543,2882.0
2024-01-18 13:50:00,200.58,200.65,200.41,200.49,3760.0,200.2345,200.3044,200.0648,200.1446,3760.0
2024-01-18 14:00:00,200.49,200.72,200.48,200.63,6698.0,200.1446,200.3742,200.1347,200.2844,6698.0
2024-01-18 14:10:00,200.61,200.87,200.61,200.78,4098.0,200.2644,200.524,200.2644,200.4341,4098.0
2024-01-18 14:20:00,200.86,201.32,200.84,201.32,2377.0,200.514,200.9732,200.494,200.9732,2377.0
2024-01-18 14:30:00,201.5,201.61,201.39,201.53,3178.0,201.1529,201.2627,201.0431,201.1828,3178.0
2024-01-18 14:40:00,201.34,201.36,200.97,201.21,3988.0,200.9932,201.0131,200.6238,200.8634,3988.0
2024-01-18 14:50:00,201.29,201.57,201.23,201.56,4418.0,200.9433,201.2228,200.8834,201.2128,4418.0
2024-01-18 15:00:00,201.56,201.84,201.55,201.84,3583.0,201.2128,201.4923,201.2028,201.4923,3583.0
2024-01-18 15:10:00,201.79,201.93,201.69,201.79,4154.0,201.4424,201.5822,201.3426,201.4424,4154.0
2024-01-18 15:20:00,201.86,201.95,201.74,201.77,3959.0,201.5123,201.6021,201.3925,201.4224,3959.0
2024-01-18 15:30:00,201.92,201.93,201.72,201.78,3906.0,201.5722,201.5822,201.3725,201.4324,3906.0
2024-01-18 15:40:00,201.77,202.15,201.77,202.13,6518.0,201.4224,201.8018,201.4224,201.7818,6518.0
2024-01-18 15:50:00,202.09,202.3,201.86,201.88,29079.0,201.7419,201.9515,201.5123,201.5322,29079.0
2024-01-19 09:30:00,203.0,203.0,201.91,202.08,40392.0,202.6503,202.6503,201.5622,201.7319,40392.0
2024-01-19 09:40:00,201.83,201.88,200.82,201.0,1996.0,201.4823,201.5322,200.4741,200.6538,1996.0
2024-01-19 09:50:00,201.0,201.52,201.0,201.4,3076.0,200.6538,201.1729,200.6538,201.0531,3076.0
2024-01-19 10:00:00,201.64,201.64,200.03,200.15,7209.0,201.2927,201.2927,199.6854,199.8052,7209.0
2024-01-19 10:10:00,200.17,200.59,199.98,200.38,7044.0,199.8252,200.2445,199.6355,200.0348,7044.0
2024-01-19 10:20:00,200.48,200.51,199.57,199.9,3620.0,200.1347,200.1646,199.2262,199.5557,3620.0
2024-01-19 10:30:00,199.88,199.88,199.41,199.5,4924.0,199.5357,199.5357,199.0665,199.1563,4924.0
2024-01-19 10:40:00,199.47,200.25,199.45,200.08,24337.0,199.1264,199.9051,199.1064,199.7353,24337.0
2024-01-19 10:50:00,199.92,200.24,199.87,199.97,3070.0,199.5756,199.8951,199.5257,199.6255,3070.0
2024-01-19 11:00:00,199.87,200.45,199.82,200.4,2765.0,199.5257,200.1047,199.4758,200.0548,2765.0
2024-01-19 11:10:00,200.49,200.75,200.42,200.51,5647.0,200.1446,200.4042,200.0748,200.1646,5647.0
2024-01-19 11:20:00,200.69,200.9,200.61,200.82,3644.0,200.3443,200.5539,200.2644,200.4741,3644.0
2024-01-19 11:30:00,200.63,200.78,200.51,200.54,3600.0,200.2844,200.4341,200.1646,200.1946,3600.0
2024-01-19 11:40:00,200.61,200.66,200.4,200.66,3348.0,200.2644,200.3143,200.0548,200.3143,3348.0
2024-01-19 11:50:00,200.78,201.01,200.75,200.98,3893.0,200.4341,200.6637,200.4042,200.6338,3893.0
2024-01-19 12:00:00,200.97,201.05,200.84,201.0,5080.0,200.6238,200.7037,200.494,200.6538,5080.0
2024-01-19 12:10:00,200.87,201.11,200.83,201.03,4841.0,200.524,200.7636,200.4841,200.6837,4841.0
2024-01-19 12:20:00,201.03,201.26,200.79,201.17,7696.0,200.6837,200.9133,200.4441,200.8235,7696.0
2024-01-19 12:30:00,201.21,201.43,201.11,201.19,5417.0,200.8634,201.083,200.7636,200.8434,5417.0
2024-01-19 12:40:00,201.09,201.31,201.09,201.26,2666.0,200.7436,200.9632,200.7436,200.9133,2666.0
2024-01-19 12:50:00,201.37,201.38,201.05,201.31,6882.0,201.0231,201.0331,200.7037,200.9632,6882.0
2024-01-19 13:00:00,201.23,201.43,201.16,201.31,4221.0,200.8834,201.083,200.8135,200.9632,4221.0
2024-01-19 13:10:00,201.39,201.66,201.31,201.43,6388.0,201.0431,201.3126,200.9632,201.083,6388.0
2024-01-19 13:20:00,201.5,201.88,201.5,201.88,4548.0,201.1529,201.5322,201.1529,201.5322,4548.0
2024-01-19 13:30:00,201.79,202.27,201.78,202.14,7512.0,201.4424,201.9216,201.4324,201.7918,7512.0
2024-01-19 13:40:00,202.23,202.29,202.15,202.26,3306.0,201.8816,201.9415,201.8018,201.9116,3306.0
2024-01-19 13:50:00,202.25,202.53,202.22,202.52,5538.0,201.9016,202.1811,201.8717,202.1711,5538.0
2024-01-19 14:00:00,202.57,202.87,202.41,202.83,6986.0,202.2211,202.5205,202.0613,202.4806,6986.0
2024-01-19 14:10:00,202.83,203.12,202.82,202.91,2332.0,202.4806,202.7701,202.4706,202.5605,2332.0
2024-01-19 14:20:00,202.94,203.43,202.93,203.23,6239.0,202.5904,203.0796,202.5804,202.8799,6239.0
2024-01-19 14:30:00,203.31,203.31,202.83,203.02,6778.0,202.9598,202.9598,202.4806,202.6703,6778.0
2024-01-19 14:40:00,203.11,203.2,202.96,203.2,7907.0,202.7601,202.85,202.6104,202.85,7907.0
2024-01-19 14:50:00,203.16,203.2,202.81,202.87,7398.0,202.81,202.85,202.4606,202.5205,7398.0
2024-01-19 15:00:00,202.9,202.9,202.61,202.61,3421.0,202.5505,202.5505,202.261,202.261,3421.0
2024-01-19 15:10:00,202.55,202.65,202.38,202.47,3461.0,202.2011,202.3009,202.0314,202.1212,3461.0
2024-01-19 15:20:00,202.48,202.54,202.36,202.44,3655.0,202.1312,202.1911,202.0114,202.0913,3655.0
2024-01-19 15:30:00,202.4,202.51,202.21,202.33,8569.0,202.0513,202.1612,201.8617,201.9815,8569.0
2024-01-19 15:40:00,202.34,202.43,202.18,202.41,7630.0,201.9915,202.0813,201.8317,202.0613,7630.0
2024-01-19 15:50:00,202.44,202.64,202.26,202.49,33137.0,202.0913,202.2909,201.9116,202.1412,33137.0
2024-01-22 09:30:00,203.23,203.66,202.98,203.38,13680.0,202.8799,203.3092,202.6304,203.0297,13680.0
2024-01-22 09:40:00,203.56,203.72,202.57,203.32,7178.0,203.2094,203.3691,202.2211,202.9698,7178.0
2024-01-22 09:50:00,203.28,203.82,203.27,203.72,7724.0,202.9298,203.4689,202.9199,203.3691,7724.0
2024-01-22 10:00:00,203.68,204.47,203.68,204.23,20467.0,203.3291,204.1178,203.3291,203.8782,20467.0
2024-01-22 10:10:00,204.45,204.52,203.96,204.12,6324.0,204.0978,204.1677,203.6087,203.7684,6324.0
2024-01-22 10:20:00,203.95,204.18,203.76,203.93,13342.0,203.5987,203.8283,203.409,203.5787,13342.0
2024-01-22 10:30:00,203.84,203.89,203.18,203.37,12035.0,203.4889,203.5388,202.83,203.0197,12035.0
2024-01-22 10:40:00,203.43,203.61,202.69,202.92,5881.0,203.0796,203.2593,202.3408,202.5705,5881.0
2024-01-22 10:50:00,202.8,203.36,202.8,203.12,15900.0,202.4507,203.0097,202.4507,202.7701,15900.0
2024-01-22 11:00:00,202.96,203.17,202.57,203.17,7556.0,202.6104,202.82,202.2211,202.82,7556.0
2024-01-22 11:10:00,203.16,203.39,203.09,203.36,4046.0,202.81,203.0396,202.7402,203.0097,4046.0
2024-01-22 11:20:00,203.35,203.48,203.22,203.48,11160.0,202.9997,203.1295,202.8699,203.1295,11160.0
2024-01-22 11:30:00,203.54,203.6,203.29,203.4,2885.0,203.1894,203.2493,202.9398,203.0496,2885.0
2024-01-22 11:40:00,203.29,203.51,203.19,203.36,5778.0,202.9398,203.1594,202.84,203.0097,5778.0
2024-01-22 11:50:00,203.37,203.89,203.26,203.86,4167.0,203.0197,203.5388,202.9099,203.5088,4167.0
2024-01-22 12:00:00,203.97,204.08,203.33,203.33,4469.0,203.6186,203.7285,202.9797,202.9797,4469.0
2024-01-22 12:10:00,203.32,203.39,203.13,203.36,4947.0,202.9698,203.0396,202.7801,203.0097,4947.0
2024-01-22 12:20:00,203.33,203.53,203.32,203.4,5326.0,202.9797,203.1794,202.9698,203.0496,5326.0
2024-01-22 12:30:00,203.41,203.46,203.03,203.15,11702.0,203.0596,203.1095,202.6803,202.8001,11702.0
2024-01-22 12:40:00,203.19,203.38,203.15,203.18,6306.0,202.84,203.0297,202.8001,202.83,6306.0
2024-01-22 12:50:00,203.08,203.36,203.07,203.29,4754.0,202.7302,203.0097,202.7202,202.9398,4754.0
2024-01-22 13:00:00,203.34,203.34,203.02,203.03,4325.0,202.9897,202.9897,202.6703,202.6803,4325.0
2024-01-22 13:10:00,203.09,203.18,202.91,202.93,2464.0,202.7402,202.83,202.5605,202.5804,2464.0
2024-01-22 13:20:00,202.8,202.95,202.21,202.38,12305.0,202.4507,202.6004,201.8617,202.0314,12305.0
2024-01-22 13:30:00,202.44,202.69,202.29,202.68,8258.0,202.0913,202.3408,201.9415,202.3309,8258.0
2024-01-22 13:40:00,202.63,202.85,202.55,202.84,6599.0,202.281,202.5006,202.2011,202.4906,6599.0
2024-01-22 13:50:00,202.8,203.26,202.77,203.04,8396.0,202.4507,202.9099,202.4207,202.6902,8396.0
2024-01-22 14:00:00,203.01,203.19,203.0,203.17,5689.0,202.6603,202.84,202.6503,202.82,5689.0
2024-01-22 14:10:00,203.14,203.14,202.76,202.82,9010.0,202.7901,202.7901,202.4107,202.4706,9010.0
2024-01-22 14:20:00,202.73,202.97,202.63,202.97,10701.0,202.3808,202.6204,202.281,202.6204,10701.0
2024-01-22 14:30:00,202.97,203.12,202.89,202.94,12915.0,202.6204,202.7701,202.5405,202.5904,12915.0
2024-01-22 14:40:00,202.93,202.98,202.82,202.98,3742.0,202.5804,202.6304,202.4706,202.6304,3742.0
2024-01-22 14:50:00,202.97,203.03,202.92,202.93,4673.0,202.6204,202.6803,202.5705,202.5804,4673.0
2024-01-22 15:00:00,202.96,203.05,202.8,203.01,6301.0,202.6104,202.7002,202.4507,202.6603,6301.0
2024-01-22 15:10:00,202.98,203.39,202.94,203.39,8870.0,202.6304,203.0396,202.5904,203.0396,8870.0
2024-01-22 15:20:00,203.32,203.63,203.3,203.63,6263.0,202.9698,203.2792,202.9498,203.2792,6263.0
2024-01-22 15:30:00,203.5,203.75,203.5,203.64,8275.0,203.1495,203.399,203.1495,203.2892,8275.0
2024-01-22 15:40:00,203.64,203.68,203.28,203.3,17376.0,203.2892,203.3291,202.9298,202.9498,17376.0
2024-01-22 15:50:00,203.27,203.61,203.27,203.49,31782.0,202.9199,203.2593,202.9199,203.1395,31782.0
2024-01-23 09:30:00,204.46,204.46,202.3,203.15,17710.0,204.1078,204.1078,201.9515,202.8001,17710.0
2024-01-23 09:40:00,203.15,203.15,200.84,200.89,24293.0,202.8001,202.8001,200.494,200.544,24293.0
2024-01-23 09:50:00,200.57,201.03,199.29,200.6,29859.0,200.2245,200.6837,198.9467,200.2544,29859.0
2024-01-23 10:00:00,200.63,200.63,198.5,199.06,25178.0,200.2844,200.2844,198.1581,198.7171,25178.0
2024-01-23 10:10:00,199.12,199.45,198.13,198.14,26124.0,198.777,199.1064,197.7887,197.7987,26124.0
2024-01-23 10:20:00,198.17,198.29,196.33,196.59,60825.0,197.8286,197.9484,195.9918,196.2514,60825.0
2024-01-23 10:30:00,196.49,196.49,194.69,194.99,49907.0,196.1515,196.1515,194.3546,194.6541,49907.0
2024-01-23 10:40:00,195.04,196.11,193.91,194.06,44478.0,194.704,195.7722,193.576,193.7257,44478.0
2024-01-23 10:50:00,193.97,194.03,191.6,192.24,149841.0,193.6359,193.6958,191.27,191.9089,149841.0
2024-01-23 11:00:00,192.25,192.83,190.01,190.56,150142.0,191.9188,192.4978,189.6827,190.2317,150142.0
2024-01-23 11:10:00,190.56,191.1,188.5,188.79,127521.0,190.2317,190.7708,188.1753,188.4648,127521.0
2024-01-23 11:20:00,188.79,188.79,187.27,188.3,113604.0,188.4648,188.4648,186.9474,187.9756,113604.0
2024-01-23 11:30:00,188.03,191.89,187.44,191.88,82813.0,187.7061,191.5595,187.1171,191.5495,82813.0
2024-01-23 11:40:00,192.0,192.71,191.33,191.98,116769.0,191.6693,192.378,191.0004,191.6493,116769.0
2024-01-23 11:50:00,191.91,194.26,191.9,192.62,48573.0,191.5794,193.9254,191.5694,192.2882,48573.0
2024-01-23 12:00:00,192.6,194.64,192.58,192.66,194827.0,192.2682,194.3047,192.2483,192.3281,194827.0
2024-01-23 12:10:00,192.87,193.44,192.74,193.34,16380.0,192.5378,193.1068,192.408,193.007,16380.0
2024-01-23 12:20:00,193.33,193.71,193.0,193.7,17118.0,192.997,193.3763,192.6675,193.3663,17118.0
2024-01-23 12:30:00,193.8,193.81,193.32,193.71,29665.0,193.4662,193.4761,192.987,193.3763,29665.0
2024-01-23 12:40:00,193.71,193.95,193.59,193.85,96054.0,193.3763,193.6159,193.2565,193.5161,96054.0
2024-01-23 12:50:00,193.88,194.65,193.26,194.11,33118.0,193.546,194.3147,192.9271,193.7756,33118.0
2024-01-23 13:00:00,194.02,194.33,193.55,194.11,25855.0,193.6858,193.9953,193.2166,193.7756,25855.0
2024-01-23 13:10:00,194.09,194.17,193.89,194.07,18261.0,193.7557,193.8355,193.556,193.7357,18261.0
2024-01-23 13:20:00,193.99,194.53,193.85,194.53,35737.0,193.6558,194.1949,193.5161,194.1949,35737.0
2024-01-23 13:30:00,194.45,195.27,194.18,195.14,24698.0,194.115,194.9336,193.8455,194.8039,24698.0
2024-01-23 13:40:00,195.31,196.31,195.1,196.18,66188.0,194.9736,195.9718,194.7639,195.8421,66188.0
2024-01-23 13:50:00,196.02,196.18,195.55,195.73,26837.0,195.6823,195.8421,195.2131,195.3928,26837.0
2024-01-23 14:00:00,195.75,195.9,195.64,195.75,44725.0,195.4128,195.5625,195.303,195.4128,44725.0
2024-01-23 14:10:00,195.75,196.39,195.74,196.3,14167.0,195.4128,196.0517,195.4028,195.9619,14167.0
2024-01-23 14:20:00,196.35,196.4,195.96,196.26,24641.0,196.0118,196.0617,195.6224,195.9219,24641.0
2024-01-23 14:30:00,196.26,196.82,196.21,196.67,16183.0,195.9219,196.481,195.872,196.3312,16183.0
2024-01-23 14:40:00,196.69,197.08,196.69,197.05,12984.0,196.3512,196.7405,196.3512,196.7106,12984.0
2024-01-23 14:50:00,197.01,197.06,195.85,196.16,68139.0,196.6706,196.7205,195.5126,195.8221,68139.0
2024-01-23 15:00:00,196.13,196.17,195.73,196.05,37922.0,195.7921,195.8321,195.3928,195.7123,37922.0
2024-01-23 15:10:00,196.06,196.68,196.05,196.47,41116.0,195.7223,196.3412,195.7123,196.1316,41116.0
2024-01-23 15:20:00,196.54,196.58,194.95,195.38,42519.0,196.2014,196.2414,194.6142,195.0434,42519.0
2024-01-23 15:30:00,195.39,195.87,195.22,195.54,43647.0,195.0534,195.5326,194.8837,195.2032,43647.0
2024-01-23 15:40:00,195.54,195.9,195.41,195.8,62457.0,195.2032,195.5625,195.0734,195.4627,62457.0
2024-01-23 15:50:00,195.83,196.16,195.35,195.55,183711.0,195.4927,195.8221,195.0135,195.2131,183711.0
2024-01-24 09:30:00,196.28,196.89,195.46,195.86,42019.0,195.9419,196.5508,195.1233,195.5226,42019.0
2024-01-24 09:40:00,195.78,195.97,193.81,194.0,11713.0,195.4428,195.6324,193.4761,193.6658,11713.0
2024-01-24 09:50:00,194.11,194.37,193.28,193.93,13666.0,193.7756,194.0352,192.9471,193.5959,13666.0
2024-01-24 10:00:00,193.84,194.56,193.23,194.5,14906.0,193.5061,194.2249,192.8971,194.165,14906.0
2024-01-24 10:10:00,194.48,195.29,194.35,195.09,20696.0,194.145,194.9536,194.0152,194.7539,20696.0
2024-01-24 10:20:00,195.02,195.02,194.34,194.67,13270.0,194.6841,194.6841,194.0052,194.3347,13270.0
2024-01-24 10:30:00,194.77,194.77,194.3,194.4,15206.0,194.4345,194.4345,193.9653,194.0651,15206.0
2024-01-24 10:40:00,194.47,195.36,194.47,194.88,12209.0,194.135,195.0235,194.135,194.5443,12209.0
2024-01-24 10:50:00,194.83,194.84,194.29,194.32,8789.0,194.4944,194.5044,193.9553,193.9853,8789.0
2024-01-24 11:00:00,194.32,194.64,194.32,194.43,6716.0,193.9853,194.3047,193.9853,194.0951,6716.0
2024-01-24 11:10:00,194.44,194.72,194.2,194.63,21482.0,194.1051,194.3846,193.8655,194.2947,21482.0
2024-01-24 11:20:00,194.62,194.88,194.61,194.73,11024.0,194.2848,194.5443,194.2748,194.3946,11024.0
2024-01-24 11:30:00,194.72,194.81,194.29,194.32,15078.0,194.3846,194.4744,193.9553,193.9853,15078.0
2024-01-24 11:40:00,194.31,194.4,194.19,194.25,8650.0,193.9753,194.0651,193.8555,193.9154,8650.0
2024-01-24 11:50:00,194.24,194.67,194.23,194.62,10522.0,193.9054,194.3347,193.8954,194.2848,10522.0
2024-01-24 12:00:00,194.61,194.89,194.48,194.77,10081.0,194.2748,194.5543,194.145,194.4345,10081.0
2024-01-24 12:10:00,194.83,194.83,194.5,194.56,6177.0,194.4944,194.4944,194.165,194.2249,6177.0
2024-01-24 12:20:00,194.49,194.7,194.41,194.44,49074.0,194.155,194.3646,194.0751,194.1051,49074.0
2024-01-24 12:30:00,194.45,194.85,194.45,194.83,12046.0,194.115,194.5144,194.115,194.4944,12046.0
2024-01-24 12:40:00,194.89,194.9,194.51,194.55,9086.0,194.5543,194.5643,194.1749,194.2149,9086.0
2024-01-24 12:50:00,194.58,194.73,194.57,194.73,6952.0,194.2448,194.3946,194.2348,194.3946,6952.0
2024-01-24 13:00:00,194.78,194.85,194.36,194.36,17125.0,194.4445,194.5144,194.0252,194.0252,17125.0
2024-01-24 13:10:00,194.39,194.42,193.8,193.8,9735.0,194.0551,194.0851,193.4662,193.4662,9735.0
2024-01-24 13:20:00,193.81,194.05,193.72,193.9,10087.0,193.4761,193.7157,193.3863,193.566,10087.0
2024-01-24 13:30:00,193.81,193.87,193.55,193.55,5451.0,193.4761,193.536,193.2166,193.2166,5451.0
2024-01-24 13:40:00,193.55,193.65,193.28,193.38,7236.0,193.2166,193.3164,192.9471,193.0469,7236.0
2024-01-24 13:50:00,193.39,193.62,193.32,193.43,10103.0,193.0569,193.2865,192.987,193.0968,10103.0
2024-01-24 14:00:00,193.42,193.62,193.42,193.53,8382.0,193.0868,193.2865,193.0868,193.1966,8382.0
2024-01-24 14:10:00,193.47,193.53,193.17,193.23,11655.0,193.1367,193.1966,192.8372,192.8971,11655.0
2024-01-24 14:20:00,193.27,193.27,193.05,193.09,8599.0,192.9371,192.9371,192.7175,192.7574,8599.0
2024-01-24 14:30:00,193.14,193.32,193.09,193.19,8355.0,192.8073,192.987,192.7574,192.8572,8355.0
2024-01-24 14:40:00,193.26,194.0,193.26,193.9,12664.0,192.9271,193.6658,192.9271,193.566,12664.0
2024-01-24 14:50:00,193.9,194.01,193.75,193.79,10224.0,193.566,193.6758,193.4162,193.4562,10224.0
2024-01-24 15:00:00,193.74,193.82,193.52,193.67,8363.0,193.4063,193.4861,193.1866,193.3364,8363.0
2024-01-24 15:10:00,193.61,193.68,192.9,192.92,15302.0,193.2765,193.3464,192.5677,192.5877,15302.0
2024-01-24 15:20:00,192.91,193.06,192.71,192.71,12174.0,192.5777,192.7274,192.378,192.378,12174.0
2024-01-24 15:30:00,192.66,193.5,192.62,193.45,16130.0,192.3281,193.1667,192.2882,193.1168,16130.0
2024-01-24 15:40:00,193.5,193.7,193.15,193.15,27189.0,193.1667,193.3663,192.8173,192.8173,27189.0
2024-01-24 15:50:00,193.12,193.47,193.02,193.28,118743.0,192.7873,193.1367,192.6875,192.9471,118743.0
2024-01-25 09:30:00,195.69,195.69,193.69,194.69,9578.0,195.3529,195.3529,193.3564,194.3546,9578.0
2024-01-25 09:40:00,194.63,194.97,193.5,193.95,5304.0,194.2947,194.6341,193.1667,193.6159,5304.0
2024-01-25 09:50:00,194.25,194.58,193.66,193.92,18904.0,193.9154,194.2448,193.3264,193.586,18904.0
2024-01-25 10:00:00,194.08,194.86,193.5,194.18,32675.0,193.7457,194.5243,193.1667,193.8455,32675.0
2024-01-25 10:10:00,194.27,195.17,193.8,194.59,25564.0,193.9354,194.8338,193.4662,194.2548,25564.0
2024-01-25 10:20:00,194.67,195.13,194.55,194.81,6102.0,194.3347,194.7939,194.2149,194.4744,6102.0
2024-01-25 10:30:00,194.85,195.01,194.16,194.27,5779.0,194.5144,194.6741,193.8255,193.9354,5779.0
2024-01-25 10:40:00,194.39,194.6,194.26,194.27,7269.0,194.0551,194.2648,193.9254,193.9354,7269.0
2024-01-25 10:50:00,194.2,194.63,194.17,194.53,10641.0,193.8655,194.2947,193.8355,194.1949,10641.0
2024-01-25 11:00:00,194.53,194.91,194.52,194.81,12528.0,194.1949,194.5743,194.1849,194.4744,12528.0
2024-01-25 11:10:00,194.82,195.29,194.69,195.26,12148.0,194.4844,194.9536,194.3546,194.9236,12148.0
2024-01-25 11:20:00,195.22,195.49,195.22,195.47,3994.0,194.8837,195.1533,194.8837,195.1333,3994.0
2024-01-25 11:30:00,195.42,195.55,195.3,195.31,4965.0,195.0834,195.2131,194.9636,194.9736,4965.0
2024-01-25 11:40:00,195.25,195.28,194.98,195.22,7006.0,194.9137,194.9436,194.6441,194.8837,7006.0
2024-01-25 11:50:00,195.25,195.65,195.25,195.51,9661.0,194.9137,195.313,194.9137,195.1732,9661.0
2024-01-25 12:00:00,195.54,195.69,195.26,195.33,10126.0,195.2032,195.3529,194.9236,194.9935,10126.0
2024-01-25 12:10:00,195.29,195.6,195.29,195.5,3357.0,194.9536,195.2631,194.9536,195.1632,3357.0
2024-01-25 12:20:00,195.41,195.71,195.41,195.65,5952.0,195.0734,195.3729,195.0734,195.313,5952.0
2024-01-25 12:30:00,195.69,196.61,195.69,196.61,14708.0,195.3529,196.2713,195.3529,196.2713,14708.0
2024-01-25 12:40:00,196.62,196.95,196.42,196.72,13685.0,196.2813,196.6107,196.0817,196.3811,13685.0
2024-01-25 12:50:00,196.71,196.73,196.32,196.66,10296.0,196.3712,196.3911,195.9818,196.3212,10296.0
2024-01-25 13:00:00,196.7,197.2,196.62,196.94,10503.0,196.3612,196.8603,196.2813,196.6008,10503.0
2024-01-25 13:10:00,196.98,197.08,196.36,196.44,9373.0,196.6407,196.7405,196.0218,196.1016,9373.0
2024-01-25 13:20:00,196.46,196.56,196.22,196.31,12621.0,196.1216,196.2214,195.882,195.9718,12621.0
2024-01-25 13:30:00,196.34,196.46,196.21,196.46,9681.0,196.0018,196.1216,195.872,196.1216,9681.0
2024-01-25 13:40:00,196.46,197.66,196.42,197.49,28967.0,196.1216,197.3195,196.0817,197.1498,28967.0
2024-01-25 13:50:00,197.42,197.42,196.51,196.59,11304.0,197.0799,197.0799,196.1715,196.2514,11304.0
2024-01-25 14:00:00,196.56,196.59,196.27,196.57,17981.0,196.2214,196.2514,195.9319,196.2314,17981.0
2024-01-25 14:10:00,196.6,197.41,196.6,197.41,5456.0,196.2613,197.0699,196.2613,197.0699,5456.0
2024-01-25 14:20:00,197.46,198.1,197.45,197.79,15746.0,197.1199,197.7588,197.1099,197.4493,15746.0
2024-01-25 14:30:00,197.67,197.75,197.24,197.48,8591.0,197.3295,197.4094,196.9002,197.1398,8591.0
2024-01-25 14:40:00,197.37,197.94,197.37,197.89,17756.0,197.03,197.599,197.03,197.5491,17756.0
2024-01-25 14:50:00,197.83,198.36,197.79,198.32,14966.0,197.4892,198.0183,197.4493,197.9784,14966.0
2024-01-25 15:00:00,198.31,198.67,198.2,198.41,13379.0,197.9684,198.3278,197.8586,198.0682,13379.0
2024-01-25 15:10:00,198.42,198.42,198.0,198.15,9956.0,198.0782,198.0782,197.6589,197.8087,9956.0
2024-01-25 15:20:00,198.15,198.21,197.94,197.97,8405.0,197.8087,197.8686,197.599,197.629,8405.0
2024-01-25 15:30:00,197.98,198.5,197.91,198.19,14365.0,197.639,198.1581,197.5691,197.8486,14365.0
2024-01-25 15:40:00,198.21,198.25,197.94,198.03,22789.0,197.8686,197.9085,197.599,197.6889,22789.0
2024-01-25 15:50:00,198.03,198.37,197.71,198.02,115924.0,197.6889,198.0283,197.3694,197.6789,115924.0
2024-01-26 09:30:00,198.4,198.65,196.56,196.56,17100.0,198.0582,198.3078,196.2214,196.2214,17100.0
2024-01-26 09:40:00,196.6,196.95,195.79,195.85,7699.0,196.2613,196.6107,195.4527,195.5126,7699.0
2024-01-26 09:50:00,196.27,196.59,195.5,195.73,8847.0,195.9319,196.2514,195.1632,195.3928,8847.0
2024-01-26 10:00:00,195.77,195.91,194.82,195.64,13323.0,195.4328,195.5725,194.4844,195.303,13323.0
2024-01-26 10:10:00,195.63,196.27,194.9,195.01,9160.0,195.293,195.9319,194.5643,194.6741,9160.0
2024-01-26 10:20:00,195.06,195.26,194.42,195.18,27699.0,194.724,194.9236,194.0851,194.8438,27699.0
2024-01-26 10:30:00,195.21,195.67,195.19,195.51,7750.0,194.8737,195.3329,194.8538,195.1732,7750.0
2024-01-26 10:40:00,195.51,196.31,195.42,195.78,16077.0,195.1732,195.9718,195.0834,195.4428,16077.0
2024-01-26 10:50:00,195.78,195.94,195.61,195.74,20535.0,195.4428,195.6025,195.273,195.4028,20535.0
2024-01-26 11:00:00,195.73,195.79,195.11,195.12,10840.0,195.3928,195.4527,194.7739,194.7839,10840.0
2024-01-26 11:10:00,195.11,195.42,195.11,195.28,21985.0,194.7739,195.0834,194.7739,194.9436,21985.0
2024-01-26 11:20:00,195.3,195.94,195.29,195.86,9570.0,194.9636,195.6025,194.9536,195.5226,9570.0
2024-01-26 11:30:00,195.77,195.98,195.23,195.31,7789.0,195.4328,195.6424,194.8937,194.9736,7789.0
2024-01-26 11:40:00,195.21,195.41,195.16,195.41,5771.0,194.8737,195.0734,194.8238,195.0734,5771.0
2024-01-26 11:50:00,195.48,195.58,195.37,195.56,3739.0,195.1433,195.2431,195.0335,195.2231,3739.0
2024-01-26 12:00:00,195.51,195.58,195.1,195.19,14581.0,195.1732,195.2431,194.7639,194.8538,14581.0
2024-01-26 12:10:00,195.1,195.3,194.95,195.18,8312.0,194.7639,194.9636,194.6142,194.8438,8312.0
2024-01-26 12:20:00,195.17,195.35,194.95,195.34,18431.0,194.8338,195.0135,194.6142,195.0035,18431.0
2024-01-26 12:30:00,195.27,195.27,194.95,195.0,7110.0,194.9336,194.9336,194.6142,194.6641,7110.0
2024-01-26 12:40:00,195.07,195.22,194.91,194.93,19897.0,194.734,194.8837,194.5743,194.5942,19897.0
2024-01-26 12:50:00,195.0,195.23,194.66,195.14,8497.0,194.6641,194.8937,194.3247,194.8039,8497.0
2024-01-26 13:00:00,195.14,195.41,195.03,195.37,10356.0,194.8039,195.0734,194.694,195.0335,10356.0
2024-01-26 13:10:00,195.45,195.9,195.43,195.87,7551.0,195.1133,195.5625,195.0934,195.5326,7551.0
2024-01-26 13:20:00,195.87,196.07,195.82,196.03,14851.0,195.5326,195.7323,195.4827,195.6923,14851.0
2024-01-26 13:30:00,196.04,196.16,195.65,195.96,13167.0,195.7023,195.8221,195.313,195.6224,13167.0
2024-01-26 13:40:00,195.89,196.07,195.81,196.0,9490.0,195.5526,195.7323,195.4727,195.6624,9490.0
2024-01-26 13:50:00,196.03,196.24,195.99,196.2,6890.0,195.6923,195.902,195.6524,195.862,6890.0
2024-01-26 14:00:00,196.16,196.57,196.16,196.57,5596.0,195.8221,196.2314,195.8221,196.2314,5596.0
2024-01-26 14:10:00,196.54,197.02,196.39,196.84,8067.0,196.2014,196.6806,196.0517,196.5009,8067.0
2024-01-26 14:20:00,196.84,196.99,196.52,196.93,8307.0,196.5009,196.6507,196.1815,196.5908,8307.0
2024-01-26 14:30:00,197.01,197.15,196.72,196.99,8099.0,196.6706,196.8104,196.3811,196.6507,8099.0
2024-01-26 14:40:00,197.0,197.09,196.86,196.97,5056.0,196.6607,196.7505,196.5209,196.6307,5056.0
2024-01-26 14:50:00,196.86,196.98,196.6,196.75,7037.0,196.5209,196.6407,196.2613,196.4111,7037.0
2024-01-26 15:00:00,196.75,196.76,196.55,196.57,9462.0,196.4111,196.4211,196.2114,196.2314,9462.0
2024-01-26 15:10:00,196.58,196.72,196.41,196.58,9285.0,196.2414,196.3811,196.0717,196.2414,9285.0
2024-01-26 15:20:00,196.55,196.74,196.41,196.64,7527.0,196.2114,196.4011,196.0717,196.3013,7527.0
2024-01-26 15:30:00,196.68,196.69,196.3,196.33,13336.0,196.3412,196.3512,195.9619,195.9918,13336.0
2024-01-26 15:40:00,196.39,196.57,196.27,196.55,16579.0,196.0517,196.2314,195.9319,196.2114,16579.0
2024-01-26 15:50:00,196.77,196.77,196.19,196.31,54622.0,196.431,196.431,195.852,195.9718,54622.0
2024-01-29 09:30:00,196.0,196.58,194.9,196.13,16665.0,195.6624,196.2414,194.5643,195.7921,16665.0
2024-01-29 09:40:00,195.96,196.81,195.81,196.69,4098.0,195.6224,196.471,195.4727,196.3512,4098.0
2024-01-29 09:50:00,196.87,196.87,195.97,196.37,4732.0,196.5309,196.5309,195.6324,196.0317,4732.0
2024-01-29 10:00:00,196.01,196.64,195.94,196.64,7099.0,195.6724,196.3013,195.6025,196.3013,7099.0
2024-01-29 10:10:00,196.25,196.4,195.9,196.14,2908.0,195.9119,196.0617,195.5625,195.8021,2908.0
2024-01-29 10:20:00,196.25,196.3,195.53,195.53,5428.0,195.9119,195.9619,195.1932,195.1932,5428.0
2024-01-29 10:30:00,195.57,196.01,195.09,196.01,7052.0,195.2331,195.6724,194.7539,195.6724,7052.0
2024-01-29 10:40:00,196.13,196.38,196.03,196.38,1513.0,195.7921,196.0417,195.6923,196.0417,1513.0
2024-01-29 10:50:00,196.46,196.69,196.34,196.69,2417.0,196.1216,196.3512,196.0018,196.3512,2417.0
2024-01-29 11:00:00,196.54,196.63,196.2,196.61,7939.0,196.2014,196.2913,195.862,196.2713,7939.0
2024-01-29 11:10:00,196.73,197.22,196.56,196.94,2326.0,196.3911,196.8803,196.2214,196.6008,2326.0
2024-01-29 11:20:00,196.96,196.96,196.68,196.76,1708.0,196.6207,196.6207,196.3412,196.4211,1708.0
2024-01-29 11:30:00,196.84,197.2,196.84,197.19,4013.0,196.5009,196.8603,196.5009,196.8503,4013.0
2024-01-29 11:40:00,197.2,197.22,196.89,197.22,10393.0,196.8603,196.8803,196.5508,196.8803,10393.0
2024-01-29 11:50:00,197.29,197.39,197.03,197.31,3952.0,196.9502,197.05,196.6906,196.9701,3952.0
2024-01-29 12:00:00,197.25,197.33,197.12,197.3,5012.0,196.9102,196.9901,196.7804,196.9601,5012.0
2024-01-29 12:10:00,197.39,197.59,197.32,197.42,2374.0,197.05,197.2496,196.9801,197.0799,2374.0
2024-01-29 12:20:00,197.48,197.55,197.21,197.3,5291.0,197.1398,197.2097,196.8703,196.9601,5291.0
2024-01-29 12:30:00,197.49,197.63,197.32,197.59,2865.0,197.1498,197.2896,196.9801,197.2496,2865.0
2024-01-29 12:40:00,197.59,197.62,197.28,197.39,5418.0,197.2496,197.2796,196.9402,197.05,5418.0
2024-01-29 12:50:00,197.39,197.39,197.02,197.22,8453.0,197.05,197.05,196.6806,196.8803,8453.0
2024-01-29 13:00:00,197.1,197.24,197.03,197.19,2500.0,196.7605,196.9002,196.6906,196.8503,2500.0
2024-01-29 13:10:00,197.19,197.42,197.1,197.12,4615.0,196.8503,197.0799,196.7605,196.7804,4615.0
2024-01-29 13:20:00,197.23,197.46,197.17,197.46,7800.0,196.8903,197.1199,196.8304,197.1199,7800.0
2024-01-29 13:30:00,197.44,197.49,197.16,197.25,8210.0,197.0999,197.1498,196.8204,196.9102,8210.0
2024-01-29 13:40:00,197.43,197.46,197.27,197.38,2673.0,197.0899,197.1199,196.9302,197.04,2673.0
2024-01-29 13:50:00,197.39,197.4,196.95,196.96,10486.0,197.05,197.06,196.6107,196.6207,10486.0
2024-01-29 14:00:00,197.03,197.14,196.99,197.08,7132.0,196.6906,196.8004,196.6507,196.7405,7132.0
2024-01-29 14:10:00,197.15,197.36,197.11,197.25,4455.0,196.8104,197.02,196.7705,196.9102,4455.0
2024-01-29 14:20:00,197.17,197.52,197.17,197.52,7400.0,196.8304,197.1798,196.8304,197.1798,7400.0
2024-01-29 14:30:00,197.52,197.52,197.12,197.19,11044.0,197.1798,197.1798,196.7804,196.8503,11044.0
2024-01-29 14:40:00,197.19,197.32,196.92,196.92,9098.0,196.8503,196.9801,196.5808,196.5808,9098.0
2024-01-29 14:50:00,196.97,197.07,196.78,196.83,16364.0,196.6307,196.7305,196.441,196.4909,16364.0
2024-01-29 15:00:00,196.82,197.22,196.74,196.94,52493.0,196.481,196.8803,196.4011,196.6008,52493.0
2024-01-29 15:10:00,196.97,197.1,196.77,197.07,53374.0,196.6307,196.7605,196.431,196.7305,53374.0
2024-01-29 15:20:00,197.0,197.39,196.89,197.33,39824.0,196.6607,197.05,196.5508,196.9901,39824.0
2024-01-29 15:30:00,197.34,197.4,197.05,197.12,32997.0,197.0001,197.06,196.7106,196.7804,32997.0
2024-01-29 15:40:00,197.16,197.16,196.59,196.6,77622.0,196.8204,196.8204,196.2514,196.2613,77622.0
2024-01-29 15:50:00,196.61,197.06,196.49,197.06,141181.0,196.2713,196.7205,196.1515,196.7205,141181.0
2024-01-30 09:30:00,196.21,196.99,195.2,196.77,12803.0,195.872,196.6507,194.8638,196.431,12803.0
2024-01-30 09:40:00,196.65,196.98,196.29,196.45,7393.0,196.3113,196.6407,195.9519,196.1116,7393.0
2024-01-30 09:50:00,196.58,196.86,196.13,196.16,15786.0,196.2414,196.5209,195.7921,195.8221,15786.0
2024-01-30 10:00:00,196.14,196.14,194.92,194.98,23523.0,195.8021,195.8021,194.5842,194.6441,23523.0
2024-01-30 10:10:00,195.0,195.58,194.96,195.08,20741.0,194.6641,195.2431,194.6242,194.744,20741.0
2024-01-30 10:20:00,195.05,195.06,194.48,194.67,14401.0,194.714,194.724,194.145,194.3347,14401.0
2024-01-30 10:30:00,194.63,195.24,194.56,194.93,20083.0,194.2947,194.9037,194.2249,194.5942,20083.0
2024-01-30 10:40:00,194.78,194.91,194.55,194.73,4058.0,194.4445,194.5743,194.2149,194.3946,4058.0
2024-01-30 10:50:00,194.58,195.36,194.52,195.35,4740.0,194.2448,195.0235,194.1849,195.0135,4740.0
2024-01-30 11:00:00,195.23,195.77,194.94,195.73,35604.0,194.8937,195.4328,194.6042,195.3928,35604.0
2024-01-30 11:10:00,195.8,195.8,195.3,195.3,22561.0,195.4627,195.4627,194.9636,194.9636,22561.0
2024-01-30 11:20:00,195.36,195.79,195.28,195.75,13076.0,195.0235,195.4527,194.9436,195.4128,13076.0
2024-01-30 11:30:00,195.73,196.04,195.55,195.9,11592.0,195.3928,195.7023,195.2131,195.5625,11592.0
2024-01-30 11:40:00,195.95,196.47,195.9,196.31,8735.0,195.6125,196.1316,195.5625,195.9718,8735.0
2024-01-30 11:50:00,196.31,196.31,195.89,196.0,19747.0,195.9718,195.9718,195.5526,195.6624,19747.0
2024-01-30 12:00:00,196.12,196.21,195.9,196.11,14607.0,195.7822,195.872,195.5625,195.7722,14607.0
2024-01-30 12:10:00,196.14,196.22,195.95,196.09,4622.0,195.8021,195.882,195.6125,195.7522,4622.0
2024-01-30 12:20:00,196.13,196.13,195.87,195.88,24214.0,195.7921,195.7921,195.5326,195.5426,24214.0
2024-01-30 12:30:00,195.86,196.03,195.85,195.92,13804.0,195.5226,195.6923,195.5126,195.5825,13804.0
2024-01-30 12:40:00,195.87,195.96,195.7,195.79,10401.0,195.5326,195.6224,195.3629,195.4527,10401.0
2024-01-30 12:50:00,195.79,195.99,195.64,195.84,32439.0,195.4527,195.6524,195.303,195.5026,32439.0
2024-01-30 13:00:00,195.84,196.23,195.79,196.2,5431.0,195.5026,195.892,195.4527,195.862,5431.0
2024-01-30 13:10:00,196.19,196.45,196.07,196.4,9057.0,195.852,196.1116,195.7323,196.0617,9057.0
2024-01-30 13:20:00,196.39,197.04,196.39,196.93,20172.0,196.0517,196.7006,196.0517,196.5908,20172.0
2024-01-30 13:30:00,196.93,197.09,196.84,196.91,7559.0,196.5908,196.7505,196.5009,196.5708,7559.0
2024-01-30 13:40:00,196.91,197.16,196.84,197.12,13178.0,196.5708,196.8204,196.5009,196.7804,13178.0
2024-01-30 13:50:00,197.12,197.15,196.92,196.93,18718.0,196.7804,196.8104,196.5808,196.5908,18718.0
2024-01-30 14:00:00,196.93,196.96,196.62,196.78,12879.0,196.5908,196.6207,196.2813,196.441,12879.0
2024-01-30 14:10:00,196.79,197.0,196.7,196.98,14476.0,196.451,196.6607,196.3612,196.6407,14476.0
2024-01-30 14:20:00,197.03,197.37,196.99,197.34,10562.0,196.6906,197.03,196.6507,197.0001,10562.0
2024-01-30 14:30:00,197.32,197.39,197.06,197.16,9018.0,196.9801,197.05,196.7205,196.8204,9018.0
2024-01-30 14:40:00,197.08,197.11,196.93,196.99,7722.0,196.7405,196.7705,196.5908,196.6507,7722.0
2024-01-30 14:50:00,197.02,197.25,196.81,197.24,10850.0,196.6806,196.9102,196.471,196.9002,10850.0
2024-01-30 15:00:00,197.24,197.36,197.15,197.18,14101.0,196.9002,197.02,196.8104,196.8403,14101.0
2024-01-30 15:10:00,197.2,197.23,196.88,197.19,13350.0,196.8603,196.8903,196.5409,196.8503,13350.0
2024-01-30 15:20:00,197.19,197.51,197.13,197.46,12015.0,196.8503,197.1698,196.7904,197.1199,12015.0
2024-01-30 15:30:00,197.49,197.58,197.35,197.41,22094.0,197.1498,197.2397,197.01,197.0699,22094.0
2024-01-30 15:40:00,197.39,197.39,197.12,197.22,33193.0,197.05,197.05,196.7804,196.8803,33193.0
2024-01-30 15:50:00,197.26,197.39,197.09,197.27,104391.0,196.9202,197.05,196.7505,196.9302,104391.0
2024-01-31 09:30:00,197.46,197.49,196.02,196.49,26125.0,197.1199,197.1498,195.6823,196.1515,26125.0
2024-01-31 09:40:00,196.49,196.8,196.06,196.34,15362.0,196.1515,196.461,195.7223,196.0018,15362.0
2024-01-31 09:50:00,196.39,196.68,196.18,196.68,11007.0,196.0517,196.3412,195.8421,196.3412,11007.0
2024-01-31 10:00:00,196.67,197.21,196.4,197.14,32646.0,196.3312,196.8703,196.0617,196.8004,32646.0
2024-01-31 10:10:00,197.37,197.38,196.89,196.97,22330.0,197.03,197.04,196.5508,196.6307,22330.0
2024-01-31 10:20:00,196.93,197.67,196.89,197.53,20305.0,196.5908,197.3295,196.5508,197.1897,20305.0
2024-01-31 10:30:00,197.59,197.71,195.92,196.01,21735.0,197.2496,197.3694,195.5825,195.6724,21735.0
2024-01-31 10:40:00,195.85,196.09,195.25,195.47,11482.0,195.5126,195.7522,194.9137,195.1333,11482.0
2024-01-31 10:50:00,195.38,195.95,195.3,195.8,10228.0,195.0434,195.6125,194.9636,195.4627,10228.0
2024-01-31 11:00:00,195.81,196.14,195.69,196.14,8401.0,195.4727,195.8021,195.3529,195.8021,8401.0
2024-01-31 11:10:00,196.13,196.19,195.9,195.9,9216.0,195.7921,195.852,195.5625,195.5625,9216.0
2024-01-31 11:20:00,195.94,196.06,195.54,195.65,10135.0,195.6025,195.7223,195.2032,195.313,10135.0
2024-01-31 11:30:00,195.67,195.67,195.12,195.12,9104.0,195.3329,195.3329,194.7839,194.7839,9104.0
2024-01-31 11:40:00,195.04,195.39,194.06,195.29,60414.0,194.704,195.0534,193.7257,194.9536,60414.0
2024-01-31 11:50:00,195.06,195.42,194.92,195.37,5770.0,194.724,195.0834,194.5842,195.0335,5770.0
2024-01-31 12:00:00,195.34,195.58,195.11,195.57,7863.0,195.0035,195.2431,194.7739,195.2331,7863.0
2024-01-31 12:10:00,195.54,195.59,195.33,195.37,6077.0,195.2032,195.2531,194.9935,195.0335,6077.0
2024-01-31 12:20:00,195.37,196.05,195.37,196.03,7059.0,195.0335,195.7123,195.0335,195.6923,7059.0
2024-01-31 12:30:00,196.0,196.0,195.55,195.71,7484.0,195.6624,195.6624,195.2131,195.3729,7484.0
2024-01-31 12:40:00,195.67,195.98,195.67,195.98,4555.0,195.3329,195.6424,195.3329,195.6424,4555.0
2024-01-31 12:50:00,195.95,196.24,195.87,196.24,6336.0,195.6125,195.902,195.5326,195.902,6336.0
2024-01-31 13:00:00,196.21,196.37,196.19,196.27,5311.0,195.872,196.0317,195.852,195.9319,5311.0
2024-01-31 13:10:00,196.24,196.39,196.11,196.3,7086.0,195.902,196.0517,195.7722,195.9619,7086.0
2024-01-31 13:20:00,196.27,196.27,196.02,196.24,8206.0,195.9319,195.9319,195.6823,195.902,8206.0
2024-01-31 13:30:00,196.25,196.59,196.2,196.58,7237.0,195.9119,196.2514,195.862,196.2414,7237.0
2024-01-31 13:40:00,196.46,197.2,196.46,196.97,10306.0,196.1216,196.8603,196.1216,196.6307,10306.0
2024-01-31 13:50:00,196.97,197.04,196.68,196.76,5592.0,196.6307,196.7006,196.3412,196.4211,5592.0
2024-01-31 14:00:00,196.84,196.84,195.92,196.16,14948.0,196.5009,196.5009,195.5825,195.8221,14948.0
2024-01-31 14:10:00,196.39,196.39,195.93,195.96,9613.0,196.0517,196.0517,195.5925,195.6224,9613.0
2024-01-31 14:20:00,196.02,196.1,195.69,195.78,15005.0,195.6823,195.7622,195.3529,195.4428,15005.0
2024-01-31 14:30:00,195.78,196.75,195.49,196.75,21419.0,195.4428,196.4111,195.1533,196.4111,21419.0
2024-01-31 14:40:00,196.95,197.49,196.86,196.9,14808.0,196.6107,197.1498,196.5209,196.5608,14808.0
2024-01-31 14:50:00,196.87,196.87,195.36,195.39,14593.0,196.5309,196.5309,195.0235,195.0534,14593.0
2024-01-31 15:00:00,195.39,195.51,193.54,194.33,25200.0,195.0534,195.1732,193.2066,193.9953,25200.0
2024-01-31 15:10:00,194.48,194.99,194.1,194.76,14755.0,194.145,194.6541,193.7656,194.4245,14755.0
2024-01-31 15:20:00,194.88,195.43,194.71,194.88,19348.0,194.5443,195.0934,194.3746,194.5443,19348.0
2024-01-31 15:30:00,194.78,194.89,194.04,194.42,20314.0,194.4445,194.5543,193.7058,194.0851,20314.0
2024-01-31 15:40:00,194.34,194.49,194.08,194.14,20804.0,194.0052,194.155,193.7457,193.8056,20804.0
2024-01-31 15:50:00,194.2,194.36,193.52,193.96,77502.0,193.8655,194.0252,193.1866,193.6259,77502.0
2024-02-01 09:30:00,195.64,197.15,195.64,196.49,18234.0,195.303,196.8104,195.303,196.1515,18234.0
2024-02-01 09:40:00,196.49,197.29,195.57,196.05,21684.0,196.1515,196.9502,195.2331,195.7123,21684.0
2024-02-01 09:50:00,196.15,197.12,195.94,196.81,18880.0,195.8121,196.7804,195.6025,196.471,18880.0
2024-02-01 10:00:00,196.62,197.66,196.45,197.61,13136.0,196.2813,197.3195,196.1116,197.2696,13136.0
2024-02-01 10:10:00,197.63,197.75,197.32,197.67,22420.0,197.2896,197.4094,196.9801,197.3295,22420.0
2024-02-01 10:20:00,197.61,198.12,196.82,198.11,11921.0,197.2696,197.7787,196.481,197.7687,11921.0
2024-02-01 10:30:00,197.79,197.79,197.01,197.12,5750.0,197.4493,197.4493,196.6706,196.7804,5750.0
2024-02-01 10:40:00,197.14,197.31,196.59,196.61,7600.0,196.8004,196.9701,196.2514,196.2713,7600.0
2024-02-01 10:50:00,196.49,196.75,196.29,196.73,14267.0,196.1515,196.4111,195.9519,196.3911,14267.0
2024-02-01 11:00:00,196.75,197.32,196.44,197.26,11738.0,196.4111,196.9801,196.1016,196.9202,11738.0
2024-02-01 11:10:00,197.16,197.47,196.81,197.43,13108.0,196.8204,197.1298,196.471,197.0899,13108.0
2024-02-01 11:20:00,197.44,198.03,197.44,197.89,22186.0,197.0999,197.6889,197.0999,197.5491,22186.0
2024-02-01 11:30:00,197.91,198.2,197.79,198.02,10197.0,197.5691,197.8586,197.4493,197.6789,10197.0
2024-02-01 11:40:00,198.05,198.29,198.03,198.19,10157.0,197.7088,197.9484,197.6889,197.8486,10157.0
2024-02-01 11:50:00,198.12,199.12,198.11,198.99,32663.0,197.7787,198.777,197.7687,198.6472,32663.0
2024-02-01 12:00:00,199.02,199.54,199.01,199.39,10775.0,198.6772,199.1963,198.6672,199.0465,10775.0
2024-02-01 12:10:00,199.32,199.42,198.76,198.78,9783.0,198.9767,199.0765,198.4176,198.4376,9783.0
2024-02-01 12:20:00,198.82,199.01,198.82,198.96,6740.0,198.4775,198.6672,198.4775,198.6173,6740.0
2024-02-01 12:30:00,198.96,199.33,198.9,199.31,16463.0,198.6173,198.9866,198.5574,198.9667,16463.0
2024-02-01 12:40:00,199.28,200.26,199.23,200.2,7578.0,198.9367,199.915,198.8868,199.8551,7578.0
2024-02-01 12:50:00,200.33,200.76,200.03,200.03,15206.0,199.9849,200.4142,199.6854,199.6854,15206.0
2024-02-01 13:00:00,199.98,200.03,199.49,199.49,10251.0,199.6355,199.6854,199.1464,199.1464,10251.0
2024-02-01 13:10:00,199.62,200.44,199.62,200.22,6605.0,199.2761,200.0947,199.2761,199.8751,6605.0
2024-02-01 13:20:00,200.23,200.53,199.9,200.36,38964.0,199.8851,200.1846,199.5557,200.0149,38964.0
2024-02-01 13:30:00,200.37,200.8,200.23,200.28,19218.0,200.0248,200.4541,199.8851,199.935,19218.0
2024-02-01 13:40:00,200.29,201.13,200.29,201.09,26831.0,199.945,200.7835,199.945,200.7436,26831.0
2024-02-01 13:50:00,201.09,201.29,200.8,200.8,25207.0,200.7436,200.9433,200.4541,200.4541,25207.0
2024-02-01 14:00:00,200.91,201.37,200.87,201.37,6955.0,200.5639,201.0231,200.524,201.0231,6955.0
2024-02-01 14:10:00,201.28,201.28,200.88,201.03,13856.0,200.9333,200.9333,200.534,200.6837,13856.0
2024-02-01 14:20:00,201.02,201.14,200.86,200.95,9364.0,200.6737,200.7935,200.514,200.6038,9364.0
2024-02-01 14:30:00,200.98,201.23,200.68,201.05,16715.0,200.6338,200.8834,200.3343,200.7037,16715.0
2024-02-01 14:40:00,201.0,201.29,200.82,200.92,24486.0,200.6538,200.9433,200.4741,200.5739,24486.0
2024-02-01 14:50:00,200.92,200.97,200.27,200.35,10328.0,200.5739,200.6238,199.925,200.0049,10328.0
2024-02-01 15:00:00,200.37,200.57,200.02,200.05,14085.0,200.0248,200.2245,199.6754,199.7054,14085.0
2024-02-01 15:10:00,199.98,200.19,199.82,200.07,6401.0,199.6355,199.8452,199.4758,199.7254,6401.0
2024-02-01 15:20:00,199.97,200.02,199.87,199.96,8160.0,199.6255,199.6754,199.5257,199.6156,8160.0
2024-02-01 15:30:00,200.0,200.15,199.83,200.15,15588.0,199.6555,199.8052,199.4858,199.8052,15588.0
2024-02-01 15:40:00,200.15,200.44,200.0,200.03,23120.0,199.8052,200.0947,199.6555,199.6854,23120.0
2024-02-01 15:50:00,200.0,200.36,199.89,200.28,62538.0,199.6555,200.0149,199.5457,199.935,62538.0
2024-02-02 09:30:00,198.73,199.56,197.46,197.68,18878.0,198.3877,199.2162,197.1199,197.3395,18878.0
2024-02-02 09:40:00,198.0,198.43,197.59,198.27,9060.0,197.6589,198.0882,197.2496,197.9285,9060.0
2024-02-02 09:50:00,198.14,198.89,198.13,198.77,5767.0,197.7987,198.5474,197.7887,198.4276,5767.0
2024-02-02 10:00:00,198.75,199.69,198.45,199.36,9736.0,198.4076,199.346,198.1082,199.0166,9736.0
2024-02-02 10:10:00,199.45,199.64,198.88,199.64,7968.0,199.1064,199.2961,198.5374,199.2961,7968.0
2024-02-02 10:20:00,199.51,199.92,199.17,199.38,7709.0,199.1663,199.5756,198.8269,199.0366,7709.0
2024-02-02 10:30:00,199.46,199.58,199.11,199.43,6533.0,199.1164,199.2362,198.767,199.0865,6533.0
2024-02-02 10:40:00,199.44,200.35,199.34,200.18,8447.0,199.0964,200.0049,198.9966,199.8352,8447.0
2024-02-02 10:50:00,200.13,201.36,200.07,201.21,10100.0,199.7853,201.0131,199.7254,200.8634,10100.0
2024-02-02 11:00:00,201.27,201.89,200.95,201.55,18855.0,200.9233,201.5422,200.6038,201.2028,18855.0
2024-02-02 11:10:00,201.58,201.97,201.38,201.84,11654.0,201.2328,201.6221,201.0331,201.4923,11654.0
2024-02-02 11:20:00,201.81,202.68,201.8,202.67,17733.0,201.4624,202.3309,201.4524,202.3209,17733.0
2024-02-02 11:30:00,202.75,202.83,202.14,202.83,6240.0,202.4007,202.4806,201.7918,202.4806,6240.0
2024-02-02 11:40:00,202.77,203.26,202.62,203.21,16820.0,202.4207,202.9099,202.271,202.86,16820.0
2024-02-02 11:50:00,203.21,203.31,202.17,202.26,9146.0,202.86,202.9598,201.8217,201.9116,9146.0
2024-02-02 12:00:00,202.29,202.63,201.9,201.9,13363.0,201.9415,202.281,201.5522,201.5522,13363.0
2024-02-02 12:10:00,201.8,202.14,201.62,201.99,4546.0,201.4524,201.7918,201.2727,201.6421,4546.0
2024-02-02 12:20:00,202.02,202.43,201.83,202.43,13592.0,201.672,202.0813,201.4823,202.0813,13592.0
2024-02-02 12:30:00,202.43,203.17,202.43,203.05,7991.0,202.0813,202.82,202.0813,202.7002,7991.0
2024-02-02 12:40:00,202.99,203.02,201.74,202.08,8292.0,202.6403,202.6703,201.3925,201.7319,8292.0
2024-02-02 12:50:00,202.0,202.33,201.67,202.33,4659.0,201.652,201.9815,201.3226,201.9815,4659.0
2024-02-02 13:00:00,202.45,202.7,202.25,202.28,3329.0,202.1013,202.3508,201.9016,201.9316,3329.0
2024-02-02 13:10:00,202.29,202.77,202.12,202.77,5363.0,201.9415,202.4207,201.7718,202.4207,5363.0
2024-02-02 13:20:00,202.79,203.14,202.68,202.84,10113.0,202.4407,202.7901,202.3309,202.4906,10113.0
2024-02-02 13:30:00,202.78,203.43,202.78,203.43,10899.0,202.4307,203.0796,202.4307,203.0796,10899.0
2024-02-02 13:40:00,203.51,204.05,203.49,203.99,12712.0,203.1594,203.6985,203.1395,203.6386,12712.0
2024-02-02 13:50:00,204.07,204.29,203.98,204.05,4624.0,203.7185,203.9381,203.6286,203.6985,4624.0
2024-02-02 14:00:00,204.2,204.54,204.19,204.47,6407.0,203.8482,204.1877,203.8383,204.1178,6407.0
2024-02-02 14:10:00,204.47,205.65,204.4,205.65,24060.0,204.1178,205.2958,204.0479,205.2958,24060.0
2024-02-02 14:20:00,205.65,206.09,205.27,205.69,31040.0,205.2958,205.735,204.9164,205.3357,31040.0
2024-02-02 14:30:00,205.7,205.7,205.26,205.26,24866.0,205.3457,205.3457,204.9064,204.9064,24866.0
2024-02-02 14:40:00,205.32,205.48,204.84,205.03,10796.0,204.9663,205.126,204.4871,204.6768,10796.0
2024-02-02 14:50:00,204.98,205.31,204.89,205.31,6696.0,204.6269,204.9563,204.5371,204.9563,6696.0
2024-02-02 15:00:00,205.26,205.42,204.87,205.31,12430.0,204.9064,205.0661,204.5171,204.9563,12430.0
2024-02-02 15:10:00,205.31,205.62,205.16,205.2,29718.0,204.9563,205.2658,204.8066,204.8465,29718.0
2024-02-02 15:20:00,205.37,205.51,204.92,205.51,10355.0,205.0162,205.156,204.567,205.156,10355.0
2024-02-02 15:30:00,205.51,205.51,204.82,205.36,23313.0,205.156,205.156,204.4672,205.0063,23313.0
2024-02-02 15:40:00,205.37,205.41,205.0,205.13,38633.0,205.0162,205.0562,204.6469,204.7766,38633.0
2024-02-02 15:50:00,205.11,205.52,204.5,204.51,105844.0,204.7567,205.166,204.1477,204.1577,105844.0
2024-02-05 09:30:00,202.39,203.75,202.01,203.13,19491.0,202.0414,203.399,201.662,202.7801,19491.0
2024-02-05 09:40:00,203.2,203.98,202.94,203.17,11150.0,202.85,203.6286,202.5904,202.82,11150.0
2024-02-05 09:50:00,203.52,203.52,202.48,202.69,8923.0,203.1694,203.1694,202.1312,202.3408,8923.0
2024-02-05 10:00:00,202.47,202.54,201.11,201.19,12901.0,202.1212,202.1911,200.7636,200.8434,12901.0
2024-02-05 10:10:00,201.19,201.52,200.68,200.68,9592.0,200.8434,201.1729,200.3343,200.3343,9592.0
2024-02-05 10:20:00,200.77,201.05,200.51,200.93,7852.0,200.4242,200.7037,200.1646,200.5839,7852.0
2024-02-05 10:30:00,201.0,201.68,200.96,201.34,6791.0,200.6538,201.3326,200.6138,200.9932,6791.0
2024-02-05 10:40:00,201.42,202.13,200.83,202.13,7399.0,201.073,201.7818,200.4841,201.7818,7399.0
2024-02-05 10:50:00,202.15,202.56,201.77,202.26,13809.0,201.8018,202.2111,201.4224,201.9116,13809.0
2024-02-05 11:00:00,202.17,202.94,202.16,202.62,4217.0,201.8217,202.5904,201.8118,202.271,4217.0
2024-02-05 11:10:00,202.6,203.35,202.41,203.27,6030.0,202.251,202.9997,202.0613,202.9199,6030.0
2024-02-05 11:20:00,203.34,203.35,202.66,202.97,8231.0,202.9897,202.9997,202.3109,202.6204,8231.0
2024-02-05 11:30:00,203.11,203.25,202.92,203.07,10398.0,202.7601,202.8999,202.5705,202.7202,10398.0
2024-02-05 11:40:00,203.0,203.31,202.96,203.17,6327.0,202.6503,202.9598,202.6104,202.82,6327.0
2024-02-05 11:50:00,203.1,203.43,203.04,203.43,4026.0,202.7501,203.0796,202.6902,203.0796,4026.0
2024-02-05 12:00:00,203.43,203.57,203.1,203.32,4807.0,203.0796,203.2193,202.7501,202.9698,4807.0
2024-02-05 12:10:00,203.38,203.4,203.17,203.29,4117.0,203.0297,203.0496,202.82,202.9398,4117.0
2024-02-05 12:20:00,203.35,203.69,203.17,203.62,6644.0,202.9997,203.3391,202.82,203.2692,6644.0
2024-02-05 12:30:00,203.7,204.07,203.49,203.97,4845.0,203.3491,203.7185,203.1395,203.6186,4845.0
2024-02-05 12:40:00,203.91,203.91,203.65,203.76,3286.0,203.5587,203.5587,203.2992,203.409,3286.0
2024-02-05 12:50:00,203.71,203.8,203.48,203.8,5054.0,203.3591,203.4489,203.1295,203.4489,5054.0
2024-02-05 13:00:00,203.71,203.71,203.38,203.46,6056.0,203.3591,203.3591,203.0297,203.1095,6056.0
2024-02-05 13:10:00,203.55,203.84,203.54,203.66,6278.0,203.1994,203.4889,203.1894,203.3092,6278.0
2024-02-05 13:20:00,203.7,203.7,203.36,203.36,8264.0,203.3491,203.3491,203.0097,203.0097,8264.0
2024-02-05 13:30:00,203.29,203.75,203.29,203.57,19811.0,202.9398,203.399,202.9398,203.2193,19811.0
2024-02-05 13:40:00,203.58,203.72,203.44,203.44,5847.0,203.2293,203.3691,203.0896,203.0896,5847.0
2024-02-05 13:50:00,203.44,203.6,203.24,203.53,4024.0,203.0896,203.2493,202.8899,203.1794,4024.0
2024-02-05 14:00:00,203.58,203.9,203.47,203.67,4040.0,203.2293,203.5488,203.1195,203.3192,4040.0
2024-02-05 14:10:00,203.66,203.83,203.54,203.7,5989.0,203.3092,203.4789,203.1894,203.3491,5989.0
2024-02-05 14:20:00,203.78,203.95,203.66,203.77,6039.0,203.429,203.5987,203.3092,203.419,6039.0
2024-02-05 14:30:00,203.76,204.0,203.7,203.79,6099.0,203.409,203.6486,203.3491,203.439,6099.0
2024-02-05 14:40:00,203.81,203.96,203.76,203.89,4317.0,203.4589,203.6087,203.409,203.5388,4317.0
2024-02-05 14:50:00,203.87,203.91,203.64,203.72,20131.0,203.5188,203.5587,203.2892,203.3691,20131.0
2024-02-05 15:00:00,203.76,203.76,203.19,203.3,10799.0,203.409,203.409,202.84,202.9498,10799.0
2024-02-05 15:10:00,203.19,203.25,202.79,202.98,7632.0,202.84,202.8999,202.4407,202.6304,7632.0
2024-02-05 15:20:00,203.0,203.68,202.99,203.55,9555.0,202.6503,203.3291,202.6403,203.1994,9555.0
2024-02-05 15:30:00,203.55,203.64,203.1,203.11,7790.0,203.1994,203.2892,202.7501,202.7601,7790.0
2024-02-05 15:40:00,203.13,203.22,202.63,202.64,18250.0,202.7801,202.8699,202.281,202.2909,18250.0
2024-02-05 15:50:00,202.77,203.1,202.17,202.25,66123.0,202.4207,202.7501,201.8217,201.9016,66123.0
2024-02-06 09:30:00,202.14,202.84,201.41,202.34,13319.0,201.7918,202.4906,201.0631,201.9915,13319.0
2024-02-06 09:40:00,202.34,202.69,201.55,201.69,6363.0,201.9915,202.3408,201.2028,201.3426,6363.0
2024-02-06 09:50:00,201.36,201.78,200.95,200.95,6408.0,201.0131,201.4324,200.6038,200.6038,6408.0
2024-02-06 10:00:00,200.87,201.45,200.23,201.33,15635.0,200.524,201.103,199.8851,200.9832,15635.0
2024-02-06 10:10:00,201.23,201.99,201.08,201.99,8627.0,200.8834,201.6421,200.7336,201.6421,8627.0
2024-02-06 10:20:00,201.7,201.71,201.4,201.54,9365.0,201.3526,201.3625,201.0531,201.1928,9365.0
2024-02-06 10:30:00,201.5,201.84,201.5,201.73,10723.0,201.1529,201.4923,201.1529,201.3825,10723.0
2024-02-06 10:40:00,201.68,201.91,201.38,201.59,5679.0,201.3326,201.5622,201.0331,201.2427,5679.0
2024-02-06 10:50:00,201.72,202.45,201.71,202.36,3679.0,201.3725,202.1013,201.3625,202.0114,3679.0
2024-02-06 11:00:00,202.28,202.43,202.02,202.41,6123.0,201.9316,202.0813,201.672,202.0613,6123.0
2024-02-06 11:10:00,202.46,202.63,202.28,202.51,6956.0,202.1112,202.281,201.9316,202.1612,6956.0
2024-02-06 11:20:00,202.48,202.71,202.26,202.3,6077.0,202.1312,202.3608,201.9116,201.9515,6077.0
2024-02-06 11:30:00,202.26,202.76,202.26,202.76,8884.0,201.9116,202.4107,201.9116,202.4107,8884.0
2024-02-06 11:40:00,202.82,202.82,202.28,202.54,5625.0,202.4706,202.4706,201.9316,202.1911,5625.0
2024-02-06 11:50:00,202.46,202.46,202.06,202.17,7085.0,202.1112,202.1112,201.7119,201.8217,7085.0
2024-02-06 12:00:00,202.18,202.18,201.82,201.82,8256.0,201.8317,201.8317,201.4723,201.4723,8256.0
2024-02-06 12:10:00,201.9,202.26,201.64,202.14,14089.0,201.5522,201.9116,201.2927,201.7918,14089.0
2024-02-06 12:20:00,202.05,202.61,201.9,202.61,19170.0,201.702,202.261,201.5522,202.261,19170.0
2024-02-06 12:30:00,202.64,203.21,202.5,203.21,16996.0,202.2909,202.86,202.1512,202.86,16996.0
2024-02-06 12:40:00,203.21,203.28,202.97,203.18,7264.0,202.86,202.9298,202.6204,202.83,7264.0
2024-02-06 12:50:00,203.32,203.72,203.32,203.48,4101.0,202.9698,203.3691,202.9698,203.1295,4101.0
2024-02-06 13:00:00,203.6,203.92,203.47,203.92,9498.0,203.2493,203.5687,203.1195,203.5687,9498.0
2024-02-06 13:10:00,203.89,203.89,203.47,203.55,4858.0,203.5388,203.5388,203.1195,203.1994,4858.0
2024-02-06 13:20:00,203.65,203.81,203.61,203.79,4443.0,203.2992,203.4589,203.2593,203.439,4443.0
2024-02-06 13:30:00,203.84,204.25,203.8,204.21,11391.0,203.4889,203.8982,203.4489,203.8582,11391.0
2024-02-06 13:40:00,204.34,204.4,204.03,204.14,9918.0,203.988,204.0479,203.6785,203.7884,9918.0
2024-02-06 13:50:00,204.24,204.86,204.15,204.81,11216.0,203.8882,204.5071,203.7983,204.4572,11216.0
2024-02-06 14:00:00,204.81,204.9,204.11,204.2,10698.0,204.4572,204.547,203.7584,203.8482,10698.0
2024-02-06 14:10:00,204.18,204.41,203.99,204.26,16355.0,203.8283,204.0579,203.6386,203.9081,16355.0
2024-02-06 14:20:00,204.27,204.56,204.26,204.49,11001.0,203.9181,204.2076,203.9081,204.1377,11001.0
2024-02-06 14:30:00,204.55,204.95,204.47,204.59,14749.0,204.1976,204.597,204.1178,204.2376,14749.0
2024-02-06 14:40:00,204.53,204.88,204.48,204.79,15864.0,204.1777,204.5271,204.1278,204.4372,15864.0
2024-02-06 14:50:00,204.86,205.64,204.84,205.28,29264.0,204.5071,205.2858,204.4871,204.9264,29264.0
2024-02-06 15:00:00,205.35,206.15,205.26,205.73,26456.0,204.9963,205.7949,204.9064,205.3756,26456.0
2024-02-06 15:10:00,205.8,205.91,205.5,205.67,17673.0,205.4455,205.5553,205.146,205.3157,17673.0
2024-02-06 15:20:00,205.64,206.08,205.56,205.78,18528.0,205.2858,205.725,205.2059,205.4255,18528.0
2024-02-06 15:30:00,205.78,205.79,205.5,205.69,23061.0,205.4255,205.4355,205.146,205.3357,23061.0
2024-02-06 15:40:00,205.64,206.03,205.59,206.0,28416.0,205.2858,205.6751,205.2359,205.6451,28416.0
2024-02-06 15:50:00,206.01,206.29,205.91,206.07,65963.0,205.6551,205.9346,205.5553,205.715,65963.0
2024-02-07 09:30:00,207.59,208.29,207.59,207.76,11796.0,207.2324,207.9312,207.2324,207.4021,11796.0
2024-02-07 09:40:00,207.57,207.7,206.72,206.94,3888.0,207.2124,207.3422,206.3639,206.5835,3888.0
2024-02-07 09:50:00,207.12,207.14,206.2,206.41,6834.0,206.7632,206.7832,205.8448,206.0544,6834.0
2024-02-07 10:00:00,206.4,207.29,206.4,207.21,4636.0,206.0445,206.9329,206.0445,206.8531,4636.0
2024-02-07 10:10:00,207.37,208.0,207.14,207.43,10519.0,207.0128,207.6417,206.7832,207.0727,10519.0
2024-02-07 10:20:00,207.34,207.84,207.18,207.75,13585.0,206.9828,207.482,206.8231,207.3921,13585.0
2024-02-07 10:30:00,207.62,207.91,207.29,207.41,7107.0,207.2624,207.5519,206.9329,207.0527,7107.0
2024-02-07 10:40:00,207.47,207.92,207.1,207.71,11415.0,207.1126,207.5618,206.7433,207.3522,11415.0
2024-02-07 10:50:00,207.75,208.2,207.65,207.98,8495.0,207.3921,207.8414,207.2923,207.6217,8495.0
2024-02-07 11:00:00,207.96,208.38,207.7,208.38,16245.0,207.6018,208.021,207.3422,208.021,16245.0
2024-02-07 11:10:00,208.5,208.98,208.46,208.9,6269.0,208.1408,208.62,208.1009,208.5402,6269.0
2024-02-07 11:20:00,208.86,208.97,208.48,208.63,22847.0,208.5002,208.61,208.1209,208.2706,22847.0
2024-02-07 11:30:00,208.71,209.42,208.71,209.14,11229.0,208.3505,209.0593,208.3505,208.7797,11229.0
2024-02-07 11:40:00,209.15,209.37,208.71,208.72,5831.0,208.7897,209.0093,208.3505,208.3605,5831.0
2024-02-07 11:50:00,208.66,209.15,208.65,209.06,11657.0,208.3006,208.7897,208.2906,208.6999,11657.0
2024-02-07 12:00:00,209.07,209.28,209.0,209.15,4690.0,208.7099,208.9195,208.64,208.7897,4690.0
2024-02-07 12:10:00,209.05,209.41,208.93,209.41,3663.0,208.6899,209.0493,208.5701,209.0493,3663.0
2024-02-07 12:20:00,209.51,209.83,209.36,209.8,6104.0,209.1491,209.4686,208.9994,209.4386,6104.0
2024-02-07 12:30:00,209.81,210.09,209.58,209.85,14469.0,209.4486,209.7281,209.219,209.4885,14469.0
2024-02-07 12:40:00,209.79,210.4,209.61,210.27,14208.0,209.4286,210.0376,209.2489,209.9078,14208.0
2024-02-07 12:50:00,210.31,210.7,210.15,210.59,10325.0,209.9477,210.3371,209.788,210.2272,10325.0
2024-02-07 13:00:00,210.52,210.94,210.28,210.49,5368.0,210.1574,210.5766,209.9178,210.1274,5368.0
2024-02-07 13:10:00,210.53,210.56,209.65,209.67,25310.0,210.1673,210.1973,209.2889,209.3088,25310.0
2024-02-07 13:20:00,209.57,209.73,209.21,209.62,10729.0,209.209,209.3687,208.8496,209.2589,10729.0
2024-02-07 13:30:00,209.71,209.71,209.28,209.49,9929.0,209.3488,209.3488,208.9195,209.1291,9929.0
2024-02-07 13:40:00,209.57,209.57,208.92,209.02,6025.0,209.209,209.209,208.5601,208.6599,6025.0
2024-02-07 13:50:00,209.05,209.53,208.97,209.44,10458.0,208.6899,209.1691,208.61,209.0792,10458.0
2024-02-07 14:00:00,209.44,209.92,209.41,209.41,16171.0,209.0792,209.5584,209.0493,209.0493,16171.0
2024-02-07 14:10:00,209.46,209.46,209.0,209.0,15612.0,209.0992,209.0992,208.64,208.64,15612.0
2024-02-07 14:20:00,209.03,209.62,209.0,209.58,7633.0,208.6699,209.2589,208.64,209.219,7633.0
2024-02-07 14:30:00,209.58,210.11,209.58,209.95,7443.0,209.219,209.7481,209.219,209.5883,7443.0
2024-02-07 14:40:00,209.89,210.21,209.76,210.17,7570.0,209.5284,209.8479,209.3987,209.808,7570.0
2024-02-07 14:50:00,210.18,210.28,209.84,210.02,11233.0,209.8179,209.9178,209.4785,209.6582,11233.0
2024-02-07 15:00:00,210.01,210.21,209.78,210.14,16336.0,209.6482,209.8479,209.4186,209.778,16336.0
2024-02-07 15:10:00,210.14,210.18,209.75,210.18,13713.0,209.778,209.8179,209.3887,209.8179,13713.0
2024-02-07 15:20:00,210.11,210.11,209.48,209.64,14730.0,209.7481,209.7481,209.1192,209.2789,14730.0
2024-02-07 15:30:00,209.66,209.84,209.58,209.72,23150.0,209.2988,209.4785,209.219,209.3587,23150.0
2024-02-07 15:40:00,209.73,209.83,209.34,209.34,21834.0,209.3687,209.4686,208.9794,208.9794,21834.0
2024-02-07 15:50:00,209.4,209.46,208.73,208.84,72529.0,209.0393,209.0992,208.3704,208.4803,72529.0
2024-02-08 09:30:00,208.83,210.22,207.76,210.22,14608.0,208.4703,209.8579,207.4021,209.8579,14608.0
2024-02-08 09:40:00,209.88,211.03,209.83,211.03,8064.0,209.5185,210.6665,209.4686,210.6665,8064.0
2024-02-08 09:50:00,211.3,211.78,210.1,210.1,28995.0,210.936,211.4152,209.7381,209.7381,28995.0
2024-02-08 10:00:00,210.34,210.56,210.03,210.56,1906.0,209.9777,210.1973,209.6682,210.1973,1906.0
2024-02-08 10:10:00,210.46,210.64,209.56,209.56,7515.0,210.0975,210.2772,209.199,209.199,7515.0
2024-02-08 10:20:00,209.63,209.63,208.99,209.23,7483.0,209.2689,209.2689,208.63,208.8696,7483.0
2024-02-08 10:30:00,209.22,209.43,209.19,209.21,5168.0,208.8596,209.0692,208.8297,208.8496,5168.0
2024-02-08 10:40:00,209.09,209.1,208.66,208.86,7005.0,208.7298,208.7398,208.3006,208.5002,7005.0
2024-02-08 10:50:00,208.93,208.93,207.74,208.09,9117.0,208.5701,208.5701,207.3822,207.7315,9117.0
2024-02-08 11:00:00,208.1,208.41,207.82,208.41,9593.0,207.7415,208.051,207.462,208.051,9593.0
2024-02-08 11:10:00,208.34,208.56,208.24,208.24,5095.0,207.9811,208.2007,207.8813,207.8813,5095.0
2024-02-08 11:20:00,208.28,208.28,207.75,207.76,2947.0,207.9212,207.9212,207.3921,207.4021,2947.0
2024-02-08 11:30:00,207.77,208.08,207.64,207.99,4177.0,207.4121,207.7216,207.2823,207.6317,4177.0
2024-02-08 11:40:00,208.1,208.13,207.46,207.49,5602.0,207.7415,207.7715,207.1026,207.1326,5602.0
2024-02-08 11:50:00,207.73,207.82,207.07,207.49,15390.0,207.3722,207.462,206.7133,207.1326,15390.0
2024-02-08 12:00:00,207.44,208.3,207.21,208.23,12142.0,207.0827,207.9412,206.8531,207.8713,12142.0
2024-02-08 12:10:00,208.3,208.35,207.56,207.82,10696.0,207.9412,207.9911,207.2025,207.462,10696.0
2024-02-08 12:20:00,207.88,208.0,207.59,207.77,8901.0,207.5219,207.6417,207.2324,207.4121,8901.0
2024-02-08 12:30:00,207.73,207.73,207.36,207.61,2535.0,207.3722,207.3722,207.0028,207.2524,2535.0
2024-02-08 12:40:00,207.54,207.72,207.39,207.72,11494.0,207.1825,207.3622,207.0328,207.3622,11494.0
2024-02-08 12:50:00,207.72,207.93,207.63,207.86,5882.0,207.3622,207.5718,207.2723,207.5019,5882.0
2024-02-08 13:00:00,208.02,208.7,207.93,208.19,5723.0,207.6617,208.3405,207.5718,207.8314,5723.0
2024-02-08 13:10:00,208.21,208.88,208.2,208.88,15245.0,207.8513,208.5202,207.8414,208.5202,15245.0
2024-02-08 13:20:00,208.88,209.07,208.73,208.99,6033.0,208.5202,208.7099,208.3704,208.63,6033.0
2024-02-08 13:30:00,208.89,209.0,208.8,209.0,3613.0,208.5302,208.64,208.4403,208.64,3613.0
2024-02-08 13:40:00,208.95,208.97,208.69,208.87,9333.0,208.5901,208.61,208.3305,208.5102,9333.0
2024-02-08 13:50:00,208.8,208.9,208.67,208.85,6064.0,208.4403,208.5402,208.3105,208.4902,6064.0
2024-02-08 14:00:00,208.87,209.08,208.8,208.96,6663.0,208.5102,208.7198,208.4403,208.6,6663.0
2024-02-08 14:10:00,208.95,209.11,208.56,208.68,4755.0,208.5901,208.7498,208.2007,208.3205,4755.0
2024-02-08 14:20:00,208.67,208.86,208.61,208.81,6238.0,208.3105,208.5002,208.2507,208.4503,6238.0
2024-02-08 14:30:00,208.83,208.97,208.68,208.82,5389.0,208.4703,208.61,208.3205,208.4603,5389.0
2024-02-08 14:40:00,208.86,209.03,208.63,208.64,6300.0,208.5002,208.6699,208.2706,208.2806,6300.0
2024-02-08 14:50:00,208.68,208.73,208.37,208.7,8818.0,208.3205,208.3704,208.0111,208.3405,8818.0
2024-02-08 15:00:00,208.62,208.73,208.27,208.4,3084.0,208.2606,208.3704,207.9112,208.041,3084.0
2024-02-08 15:10:00,208.26,208.53,208.26,208.53,3234.0,207.9013,208.1708,207.9013,208.1708,3234.0
2024-02-08 15:20:00,208.55,208.59,208.41,208.5,9729.0,208.1908,208.2307,208.051,208.1408,9729.0
2024-02-08 15:30:00,208.53,208.57,207.94,208.14,13312.0,208.1708,208.2107,207.5818,207.7815,13312.0
2024-02-08 15:40:00,208.16,208.19,207.96,207.98,11417.0,207.8014,207.8314,207.6018,207.6217,11417.0
2024-02-08 15:50:00,208.01,208.22,207.59,207.7,96398.0,207.6517,207.8613,207.2324,207.3422,96398.0
2024-02-09 09:30:00,208.0,208.42,207.8,207.81,16084.0,207.6417,208.061,207.442,207.452,16084.0
2024-02-09 09:40:00,208.1,208.11,207.0,207.06,13825.0,207.7415,207.7515,206.6434,206.7033,13825.0
2024-02-09 09:50:00,207.04,207.18,206.42,207.18,6301.0,206.6834,206.8231,206.0644,206.8231,6301.0
2024-02-09 10:00:00,207.26,208.01,206.88,207.67,10267.0,206.903,207.6517,206.5236,207.3123,10267.0
2024-02-09 10:10:00,207.53,207.53,207.06,207.07,9223.0,207.1725,207.1725,206.7033,206.7133,9223.0
2024-02-09 10:20:00,207.01,207.91,207.0,207.91,8169.0,206.6534,207.5519,206.6434,207.5519,8169.0
2024-02-09 10:30:00,207.83,207.99,207.59,207.83,5894.0,207.472,207.6317,207.2324,207.472,5894.0
2024-02-09 10:40:00,207.73,207.73,207.49,207.5,7959.0,207.3722,207.3722,207.1326,207.1426,7959.0
2024-02-09 10:50:00,207.61,207.78,207.44,207.6,6280.0,207.2524,207.4221,207.0827,207.2424,6280.0
2024-02-09 11:00:00,207.59,208.23,207.5,208.23,6099.0,207.2324,207.8713,207.1426,207.8713,6099.0
2024-02-09 11:10:00,208.18,208.19,208.04,208.16,7864.0,207.8214,207.8314,207.6816,207.8014,7864.0
2024-02-09 11:20:00,208.06,208.21,207.98,208.05,2101.0,207.7016,207.8513,207.6217,207.6916,2101.0
2024-02-09 11:30:00,208.06,208.25,208.01,208.13,4513.0,207.7016,207.8913,207.6517,207.7715,4513.0
2024-02-09 11:40:00,208.24,208.27,208.02,208.27,2376.0,207.8813,207.9112,207.6617,207.9112,2376.0
2024-02-09 11:50:00,208.24,208.41,208.24,208.41,2267.0,207.8813,208.051,207.8813,208.051,2267.0
2024-02-09 12:00:00,208.45,208.83,208.44,208.83,4693.0,208.0909,208.4703,208.0809,208.4703,4693.0
2024-02-09 12:10:00,208.74,208.93,208.65,208.9,5349.0,208.3804,208.5701,208.2906,208.5402,5349.0
2024-02-09 12:20:00,209.07,209.72,209.07,209.72,1987.0,208.7099,209.3587,208.7099,209.3587,1987.0
2024-02-09 12:30:00,209.74,209.74,209.18,209.35,9297.0,209.3787,209.3787,208.8197,208.9894,9297.0
2024-02-09 12:40:00,209.39,209.72,209.39,209.49,2336.0,209.0293,209.3587,209.0293,209.1291,2336.0
2024-02-09 12:50:00,209.63,209.63,209.44,209.55,2213.0,209.2689,209.2689,209.0792,209.189,2213.0
2024-02-09 13:00:00,209.57,209.93,209.55,209.93,6173.0,209.209,209.5684,209.189,209.5684,6173.0
2024-02-09 13:10:00,210.01,210.28,209.92,209.98,9018.0,209.6482,209.9178,209.5584,209.6183,9018.0
2024-02-09 13:20:00,210.23,210.29,209.84,209.84,5983.0,209.8679,209.9278,209.4785,209.4785,5983.0
2024-02-09 13:30:00,209.93,210.0,209.49,209.67,11788.0,209.5684,209.6383,209.1291,209.3088,11788.0
2024-02-09 13:40:00,209.59,209.97,209.56,209.97,4163.0,209.229,209.6083,209.199,209.6083,4163.0
2024-02-09 13:50:00,209.93,209.96,209.75,209.96,6280.0,209.5684,209.5983,209.3887,209.5983,6280.0
2024-02-09 14:00:00,209.94,210.19,209.94,210.1,13547.0,209.5784,209.8279,209.5784,209.7381,13547.0
2024-02-09 14:10:00,210.14,210.31,209.98,210.13,12934.0,209.778,209.9477,209.6183,209.768,12934.0
2024-02-09 14:20:00,210.15,210.56,210.12,210.49,6864.0,209.788,210.1973,209.7581,210.1274,6864.0
2024-02-09 14:30:00,210.49,210.76,210.48,210.76,9477.0,210.1274,210.3969,210.1174,210.3969,9477.0
2024-02-09 14:40:00,210.77,211.0,210.76,210.83,3890.0,210.4069,210.6365,210.3969,210.4668,3890.0
2024-02-09 14:50:00,210.81,210.84,210.59,210.68,9287.0,210.4469,210.4768,210.2272,210.3171,9287.0
2024-02-09 15:00:00,210.68,210.68,210.39,210.49,4458.0,210.3171,210.3171,210.0276,210.1274,4458.0
2024-02-09 15:10:00,210.53,210.7,210.49,210.7,6126.0,210.1673,210.3371,210.1274,210.3371,6126.0
2024-02-09 15:20:00,210.73,210.74,210.31,210.41,7607.0,210.367,210.377,209.9477,210.0476,7607.0
2024-02-09 15:30:00,210.33,210.37,210.1,210.3,17587.0,209.9677,210.0076,209.7381,209.9377,17587.0
2024-02-09 15:40:00,210.29,210.43,210.1,210.2,16934.0,209.9278,210.0675,209.7381,209.8379,16934.0
2024-02-09 15:50:00,210.18,210.5,210.02,210.02,52280.0,209.8179,210.1374,209.6582,209.6582,52280.0
2024-02-12 09:30:00,209.37,210.45,209.37,209.86,9642.0,209.0093,210.0875,209.0093,209.4985,9642.0
2024-02-12 09:40:00,210.23,210.5,209.54,209.84,8006.0,209.8679,210.1374,209.1791,209.4785,8006.0
2024-02-12 09:50:00,210.18,210.53,209.6,209.75,8417.0,209.8179,210.1673,209.2389,209.3887,8417.0
2024-02-12 10:00:00,209.88,210.23,209.74,210.23,8499.0,209.5185,209.8679,209.3787,209.8679,8499.0
2024-02-12 10:10:00,210.09,210.35,209.74,209.74,9351.0,209.7281,209.9877,209.3787,209.3787,9351.0
2024-02-12 10:20:00,209.77,210.3,209.71,210.24,6468.0,209.4087,209.9377,209.3488,209.8778,6468.0
2024-02-12 10:30:00,210.29,210.54,210.13,210.49,5100.0,209.9278,210.1773,209.768,210.1274,5100.0
2024-02-12 10:40:00,210.49,210.76,210.17,210.76,4414.0,210.1274,210.3969,209.808,210.3969,4414.0
2024-02-12 10:50:00,210.72,211.74,210.52,211.69,9338.0,210.357,211.3753,210.1574,211.3253,9338.0
2024-02-12 11:00:00,211.66,211.68,211.13,211.67,5861.0,211.2954,211.3154,210.7663,211.3054,5861.0
2024-02-12 11:10:00,211.6,212.0,211.6,211.78,4081.0,211.2355,211.6348,211.2355,211.4152,4081.0
2024-02-12 11:20:00,211.85,212.12,211.73,212.08,8131.0,211.4851,211.7546,211.3653,211.7147,8131.0
2024-02-12 11:30:00,212.07,212.09,211.45,211.45,6579.0,211.7047,211.7247,211.0858,211.0858,6579.0
2024-02-12 11:40:00,211.41,211.64,211.31,211.61,4429.0,211.0458,211.2754,210.946,211.2455,4429.0
2024-02-12 11:50:00,211.6,211.72,211.37,211.56,4239.0,211.2355,211.3553,211.0059,211.1956,4239.0
2024-02-12 12:00:00,211.56,211.7,211.26,211.46,5434.0,211.1956,211.3353,210.8961,211.0957,5434.0
2024-02-12 12:10:00,211.57,211.73,211.55,211.73,2828.0,211.2056,211.3653,211.1856,211.3653,2828.0
2024-02-12 12:20:00,211.82,211.82,211.58,211.58,3271.0,211.4551,211.4551,211.2155,211.2155,3271.0
2024-02-12 12:30:00,211.58,211.63,211.39,211.46,6819.0,211.2155,211.2654,211.0259,211.0957,6819.0
2024-02-12 12:40:00,211.58,211.69,211.56,211.62,2954.0,211.2155,211.3253,211.1956,211.2555,2954.0
2024-02-12 12:50:00,211.54,211.93,211.54,211.84,5817.0,211.1756,211.5649,211.1756,211.4751,5817.0
2024-02-12 13:00:00,211.86,211.94,211.68,211.76,4099.0,211.4951,211.5749,211.3154,211.3952,4099.0
2024-02-12 13:10:00,211.82,212.09,211.82,212.01,3094.0,211.4551,211.7247,211.4551,211.6448,3094.0
2024-02-12 13:20:00,212.04,212.05,211.71,211.71,2835.0,211.6747,211.6847,211.3453,211.3453,2835.0
2024-02-12 13:30:00,211.63,211.76,211.53,211.56,4222.0,211.2654,211.3952,211.1656,211.1956,4222.0
2024-02-12 13:40:00,211.63,211.86,211.59,211.6,3582.0,211.2654,211.4951,211.2255,211.2355,3582.0
2024-02-12 13:50:00,211.6,211.68,211.55,211.68,2832.0,211.2355,211.3154,211.1856,211.3154,2832.0
2024-02-12 14:00:00,211.63,211.67,211.53,211.55,4795.0,211.2654,211.3054,211.1656,211.1856,4795.0
2024-02-12 14:10:00,211.6,211.66,210.83,210.83,7137.0,211.2355,211.2954,210.4668,210.4668,7137.0
2024-02-12 14:20:00,210.83,211.21,210.77,211.13,4145.0,210.4668,210.8462,210.4069,210.7663,4145.0
2024-02-12 14:30:00,211.1,211.19,211.09,211.19,2499.0,210.7364,210.8262,210.7264,210.8262,2499.0
2024-02-12 14:40:00,211.32,211.4,211.2,211.38,1975.0,210.956,211.0358,210.8362,211.0159,1975.0
2024-02-12 14:50:00,211.28,211.62,211.18,211.61,10393.0,210.9161,211.2555,210.8162,211.2455,10393.0
2024-02-12 15:00:00,211.88,211.9,211.46,211.49,9952.0,211.515,211.535,211.0957,211.1257,9952.0
2024-02-12 15:10:00,211.47,211.7,211.41,211.57,8900.0,211.1057,211.3353,211.0458,211.2056,8900.0
2024-02-12 15:20:00,211.51,211.58,211.37,211.37,6354.0,211.1457,211.2155,211.0059,211.0059,6354.0
2024-02-12 15:30:00,211.43,211.51,211.24,211.25,7272.0,211.0658,211.1457,210.8761,210.8861,7272.0
2024-02-12 15:40:00,211.25,211.59,211.21,211.5,11702.0,210.8861,211.2255,210.8462,211.1357,11702.0
2024-02-12 15:50:00,211.56,211.7,211.33,211.55,60932.0,211.1956,211.3353,210.966,211.1856,60932.0
2024-02-13 09:30:00,207.67,208.5,206.18,207.89,27881.0,207.3123,208.1408,205.8248,207.5319,27881.0
2024-02-13 09:40:00,208.61,208.61,207.0,207.39,12045.0,208.2507,208.2507,206.6434,207.0328,12045.0
2024-02-13 09:50:00,207.31,207.54,206.64,206.91,6698.0,206.9529,207.1825,206.284,206.5536,6698.0
2024-02-13 10:00:00,206.5,206.5,205.82,206.0,11295.0,206.1443,206.1443,205.4655,205.6451,11295.0
2024-02-13 10:10:00,206.21,207.37,206.21,207.37,3907.0,205.8548,207.0128,205.8548,207.0128,3907.0
2024-02-13 10:20:00,207.48,208.11,207.4,208.09,10621.0,207.1226,207.7515,207.0427,207.7315,10621.0
2024-02-13 10:30:00,208.18,208.2,207.36,207.59,16088.0,207.8214,207.8414,207.0028,207.2324,16088.0
2024-02-13 10:40:00,207.7,207.83,207.36,207.59,9668.0,207.3422,207.472,207.0028,207.2324,9668.0
2024-02-13 10:50:00,207.47,207.92,207.42,207.53,4257.0,207.1126,207.5618,207.0627,207.1725,4257.0
2024-02-13 11:00:00,207.55,208.09,207.31,208.06,5348.0,207.1925,207.7315,206.9529,207.7016,5348.0
2024-02-13 11:10:00,208.22,208.73,208.1,208.38,3854.0,207.8613,208.3704,207.7415,208.021,3854.0
2024-02-13 11:20:00,208.46,208.46,208.0,208.2,8132.0,208.1009,208.1009,207.6417,207.8414,8132.0
2024-02-13 11:30:00,208.29,208.44,208.12,208.18,4692.0,207.9312,208.0809,207.7615,207.8214,4692.0
2024-02-13 11:40:00,208.24,208.49,207.96,208.49,7420.0,207.8813,208.1309,207.6018,208.1309,7420.0
2024-02-13 11:50:00,208.65,208.65,208.12,208.34,2025.0,208.2906,208.2906,207.7615,207.9811,2025.0
2024-02-13 12:00:00,208.35,208.53,208.33,208.52,1548.0,207.9911,208.1708,207.9711,208.1608,1548.0
2024-02-13 12:10:00,208.51,209.0,208.42,208.73,1991.0,208.1508,208.64,208.061,208.3704,1991.0
2024-02-13 12:20:00,208.64,208.64,208.08,208.17,2417.0,208.2806,208.2806,207.7216,207.8114,2417.0
2024-02-13 12:30:00,208.09,208.67,208.03,208.67,5820.0,207.7315,208.3105,207.6717,208.3105,5820.0
2024-02-13 12:40:00,208.53,208.53,208.23,208.24,2738.0,208.1708,208.1708,207.8713,207.8813,2738.0
2024-02-13 12:50:00,208.24,208.48,207.75,208.48,13409.0,207.8813,208.1209,207.3921,208.1209,13409.0
2024-02-13 13:00:00,208.4,208.58,208.18,208.2,7038.0,208.041,208.2207,207.8214,207.8414,7038.0
2024-02-13 13:10:00,208.22,208.65,208.07,208.65,4580.0,207.8613,208.2906,207.7116,208.2906,4580.0
2024-02-13 13:20:00,208.71,208.99,208.66,208.86,7178.0,208.3505,208.63,208.3006,208.5002,7178.0
2024-02-13 13:30:00,208.85,208.91,208.53,208.53,5292.0,208.4902,208.5501,208.1708,208.1708,5292.0
2024-02-13 13:40:00,208.44,208.65,208.31,208.41,4463.0,208.0809,208.2906,207.9512,208.051,4463.0
2024-02-13 13:50:00,208.42,208.42,207.83,208.19,4433.0,208.061,208.061,207.472,207.8314,4433.0
2024-02-13 14:00:00,208.17,208.22,207.66,207.79,3778.0,207.8114,207.8613,207.3023,207.4321,3778.0
2024-02-13 14:10:00,207.87,207.87,207.39,207.61,3829.0,207.5119,207.5119,207.0328,207.2524,3829.0
2024-02-13 14:20:00,207.62,207.62,207.36,207.46,6911.0,207.2624,207.2624,207.0028,207.1026,6911.0
2024-02-13 14:30:00,207.43,207.62,207.23,207.23,3939.0,207.0727,207.2624,206.873,206.873,3939.0
2024-02-13 14:40:00,207.47,207.47,206.64,206.64,3152.0,207.1126,207.1126,206.284,206.284,3152.0
2024-02-13 14:50:00,206.72,206.74,206.27,206.37,5194.0,206.3639,206.3839,205.9147,206.0145,5194.0
2024-02-13 15:00:00,206.28,206.3,206.01,206.08,5860.0,205.9247,205.9446,205.6551,205.725,5860.0
2024-02-13 15:10:00,206.1,206.26,205.89,206.17,14821.0,205.745,205.9047,205.5353,205.8149,14821.0
2024-02-13 15:20:00,206.05,206.25,205.87,206.25,5669.0,205.6951,205.8947,205.5154,205.8947,5669.0
2024-02-13 15:30:00,206.25,206.4,205.97,206.23,7089.0,205.8947,206.0445,205.6152,205.8748,7089.0
2024-02-13 15:40:00,206.24,206.58,206.16,206.57,21644.0,205.8847,206.2241,205.8049,206.2142,21644.0
2024-02-13 15:50:00,206.52,207.04,206.17,207.0,71184.0,206.1643,206.6834,205.8149,206.6434,71184.0
2024-02-14 09:30:00,208.84,209.48,207.95,208.71,22788.0,208.4803,209.1192,207.5918,208.3505,22788.0
2024-02-14 09:40:00,208.77,209.6,208.48,208.71,9038.0,208.4104,209.2389,208.1209,208.3505,9038.0
2024-02-14 09:50:00,208.83,209.04,208.4,208.8,16390.0,208.4703,208.6799,208.041,208.4403,16390.0
2024-02-14 10:00:00,208.81,209.18,208.56,208.96,12137.0,208.4503,208.8197,208.2007,208.6,12137.0
2024-02-14 10:10:00,209.14,209.79,209.03,209.54,26927.0,208.7797,209.4286,208.6699,209.1791,26927.0
2024-02-14 10:20:00,209.67,210.32,209.65,210.06,18238.0,209.3088,209.9577,209.2889,209.6982,18238.0
2024-02-14 10:30:00,210.08,210.23,209.09,209.09,6424.0,209.7181,209.8679,208.7298,208.7298,6424.0
2024-02-14 10:40:00,209.0,209.46,208.91,209.15,5291.0,208.64,209.0992,208.5501,208.7897,5291.0
2024-02-14 10:50:00,209.13,209.24,208.78,208.78,5357.0,208.7698,208.8796,208.4204,208.4204,5357.0
2024-02-14 11:00:00,208.68,208.94,208.25,208.94,13557.0,208.3205,208.5801,207.8913,208.5801,13557.0
2024-02-14 11:10:00,208.87,209.55,208.87,209.35,33767.0,208.5102,209.189,208.5102,208.9894,33767.0
2024-02-14 11:20:00,209.34,209.83,209.14,209.55,12633.0,208.9794,209.4686,208.7797,209.189,12633.0
2024-02-14 11:30:00,209.55,210.0,209.41,209.96,21705.0,209.189,209.6383,209.0493,209.5983,21705.0
2024-02-14 11:40:00,209.92,210.12,209.8,209.97,6407.0,209.5584,209.7581,209.4386,209.6083,6407.0
2024-02-14 11:50:00,210.0,210.11,209.73,209.83,4259.0,209.6383,209.7481,209.3687,209.4686,4259.0
2024-02-14 12:00:00,209.77,209.77,209.32,209.53,9921.0,209.4087,209.4087,208.9594,209.1691,9921.0
2024-02-14 12:10:00,209.67,210.09,209.66,210.0,5061.0,209.3088,209.7281,209.2988,209.6383,5061.0
2024-02-14 12:20:00,209.94,210.35,209.92,210.34,5519.0,209.5784,209.9877,209.5584,209.9777,5519.0
2024-02-14 12:30:00,210.41,210.59,210.31,210.44,7781.0,210.0476,210.2272,209.9477,210.0775,7781.0
2024-02-14 12:40:00,210.45,210.95,210.33,210.95,5603.0,210.0875,210.5866,209.9677,210.5866,5603.0
2024-02-14 12:50:00,210.88,210.98,210.68,210.81,5550.0,210.5167,210.6166,210.3171,210.4469,5550.0
2024-02-14 13:00:00,210.81,210.88,210.62,210.62,4663.0,210.4469,210.5167,210.2572,210.2572,4663.0
2024-02-14 13:10:00,210.62,210.7,210.36,210.59,3025.0,210.2572,210.3371,209.9976,210.2272,3025.0
2024-02-14 13:20:00,210.53,210.91,210.49,210.81,4972.0,210.1673,210.5467,210.1274,210.4469,4972.0
2024-02-14 13:30:00,210.81,211.41,210.81,211.41,3592.0,210.4469,211.0458,210.4469,211.0458,3592.0
2024-02-14 13:40:00,211.6,211.83,211.54,211.8,5536.0,211.2355,211.4651,211.1756,211.4352,5536.0
2024-02-14 13:50:00,211.69,211.71,211.25,211.45,8443.0,211.3253,211.3453,210.8861,211.0858,8443.0
2024-02-14 14:00:00,211.42,211.79,211.11,211.38,7442.0,211.0558,211.4252,210.7463,211.0159,7442.0
2024-02-14 14:10:00,211.3,211.93,211.3,211.75,7081.0,210.936,211.5649,210.936,211.3852,7081.0
2024-02-14 14:20:00,211.76,212.18,211.76,212.12,6615.0,211.3952,211.8145,211.3952,211.7546,6615.0
2024-02-14 14:30:00,212.18,212.18,211.7,212.0,17434.0,211.8145,211.8145,211.3353,211.6348,17434.0
2024-02-14 14:40:00,211.97,212.11,211.86,211.9,9215.0,211.6049,211.7446,211.4951,211.535,9215.0
2024-02-14 14:50:00,211.87,212.1,211.83,212.05,10356.0,211.505,211.7346,211.4651,211.6847,10356.0
2024-02-14 15:00:00,212.03,212.23,211.9,212.14,10572.0,211.6648,211.8644,211.535,211.7746,10572.0
2024-02-14 15:10:00,212.12,212.41,211.96,212.28,5616.0,211.7546,212.0441,211.5949,211.9143,5616.0
2024-02-14 15:20:00,212.34,212.95,212.21,212.81,8873.0,211.9742,212.5832,211.8445,212.4434,8873.0
2024-02-14 15:30:00,212.84,212.84,212.31,212.44,22157.0,212.4734,212.4734,211.9443,212.0741,22157.0
2024-02-14 15:40:00,212.49,212.49,211.99,212.31,21411.0,212.124,212.124,211.6248,211.9443,21411.0
2024-02-14 15:50:00,212.36,212.71,212.05,212.66,70272.0,211.9942,212.3436,211.6847,212.2937,70272.0
2024-02-15 09:30:00,213.91,214.49,213.43,214.49,14259.0,213.5415,214.1205,213.0623,214.1205,14259.0
2024-02-15 09:40:00,214.26,214.43,212.57,212.57,8887.0,213.8909,214.0606,212.2038,212.2038,8887.0
2024-02-15 09:50:00,212.64,212.7,211.91,212.3,6435.0,212.2737,212.3336,211.545,211.9343,6435.0
2024-02-15 10:00:00,212.2,212.58,211.85,212.28,9341.0,211.8345,212.2138,211.4851,211.9143,9341.0
2024-02-15 10:10:00,212.28,212.3,211.75,212.09,6911.0,211.9143,211.9343,211.3852,211.7247,6911.0
2024-02-15 10:20:00,212.09,212.29,211.41,211.41,8880.0,211.7247,211.9243,211.0458,211.0458,8880.0
2024-02-15 10:30:00,211.47,212.08,211.26,211.99,8772.0,211.1057,211.7147,210.8961,211.6248,8772.0
2024-02-15 10:40:00,212.0,212.07,211.47,211.91,9073.0,211.6348,211.7047,211.1057,211.545,9073.0
2024-02-15 10:50:00,211.91,212.14,211.6,211.64,8256.0,211.545,211.7746,211.2355,211.2754,8256.0
2024-02-15 11:00:00,211.67,211.76,211.06,211.06,16316.0,211.3054,211.3952,210.6964,210.6964,16316.0
2024-02-15 11:10:00,211.08,211.47,211.05,211.19,11655.0,210.7164,211.1057,210.6864,210.8262,11655.0
2024-02-15 11:20:00,211.14,211.57,211.12,211.38,3694.0,210.7763,211.2056,210.7563,211.0159,3694.0
2024-02-15 11:30:00,211.28,211.49,211.09,211.41,12569.0,210.9161,211.1257,210.7264,211.0458,12569.0
2024-02-15 11:40:00,211.46,211.57,211.24,211.28,4705.0,211.0957,211.2056,210.8761,210.9161,4705.0
2024-02-15 11:50:00,211.23,211.23,210.74,211.09,11770.0,210.8661,210.8661,210.377,210.7264,11770.0
2024-02-15 12:00:00,211.13,211.4,211.1,211.2,8976.0,210.7663,211.0358,210.7364,210.8362,8976.0
2024-02-15 12:10:00,211.2,211.47,211.2,211.38,6031.0,210.8362,211.1057,210.8362,211.0159,6031.0
2024-02-15 12:20:00,211.3,211.39,211.19,211.32,6907.0,210.936,211.0259,210.8262,210.956,6907.0
2024-02-15 12:30:00,211.4,211.55,211.25,211.44,6139.0,211.0358,211.1856,210.8861,211.0758,6139.0
2024-02-15 12:40:00,211.43,211.61,211.32,211.36,3564.0,211.0658,211.2455,210.956,210.9959,3564.0
2024-02-15 12:50:00,211.41,211.58,211.06,211.06,7521.0,211.0458,211.2155,210.6964,210.6964,7521.0
2024-02-15 13:00:00,211.11,211.51,211.08,211.47,9293.0,210.7463,211.1457,210.7164,211.1057,9293.0
2024-02-15 13:10:00,211.44,211.83,211.37,211.65,9296.0,211.0758,211.4651,211.0059,211.2854,9296.0
2024-02-15 13:20:00,211.73,212.33,211.49,212.25,19916.0,211.3653,211.9642,211.1257,211.8844,19916.0
2024-02-15 13:30:00,212.27,212.57,212.17,212.52,2750.0,211.9043,212.2038,211.8045,212.1539,2750.0
2024-02-15 13:40:00,212.59,212.59,212.18,212.43,5727.0,212.2238,212.2238,211.8145,212.0641,5727.0
2024-02-15 13:50:00,212.44,212.52,212.07,212.16,6538.0,212.0741,212.1539,211.7047,211.7945,6538.0
2024-02-15 14:00:00,212.24,212.68,212.24,212.68,5718.0,211.8744,212.3136,211.8744,212.3136,5718.0
2024-02-15 14:10:00,212.52,212.82,212.41,212.71,4012.0,212.1539,212.4534,212.0441,212.3436,4012.0
2024-02-15 14:20:00,212.86,212.86,212.64,212.71,2301.0,212.4933,212.4933,212.2737,212.3436,2301.0
2024-02-15 14:30:00,212.87,212.98,212.81,212.87,3512.0,212.5033,212.6131,212.4434,212.5033,3512.0
2024-02-15 14:40:00,212.88,213.1,212.87,213.05,3016.0,212.5133,212.7329,212.5033,212.683,3016.0
2024-02-15 14:50:00,212.99,213.25,212.91,213.16,5201.0,212.6231,212.8827,212.5432,212.7928,5201.0
2024-02-15 15:00:00,213.11,213.15,212.98,213.0,3651.0,212.7429,212.7828,212.6131,212.6331,3651.0
2024-02-15 15:10:00,213.0,213.44,213.0,213.34,5609.0,212.6331,213.0723,212.6331,212.9725,5609.0
2024-02-15 15:20:00,213.37,213.78,213.25,213.69,6098.0,213.0025,213.4117,212.8827,213.3219,6098.0
2024-02-15 15:30:00,213.66,213.87,213.47,213.52,18575.0,213.292,213.5016,213.1023,213.1522,18575.0
2024-02-15 15:40:00,213.53,213.81,213.48,213.58,10951.0,213.1622,213.4417,213.1123,213.2121,10951.0
2024-02-15 15:50:00,213.61,214.21,213.61,214.0,38257.0,213.242,213.841,213.242,213.6314,38257.0
2024-02-16 09:30:00,214.04,214.12,212.74,212.74,25816.0,213.6713,213.7512,212.3735,212.3735,25816.0
2024-02-16 09:40:00,212.74,213.2,212.48,212.63,13410.0,212.3735,212.8327,212.114,212.2637,13410.0
2024-02-16 09:50:00,212.59,213.15,211.09,211.09,14978.0,212.2238,212.7828,210.7264,210.7264,14978.0
2024-02-16 10:00:00,211.34,212.87,211.06,212.7,18003.0,210.9759,212.5033,210.6964,212.3336,18003.0
2024-02-16 10:10:00,212.73,213.12,212.49,212.65,12832.0,212.3636,212.7529,212.124,212.2837,12832.0
2024-02-16 10:20:00,212.65,212.65,212.1,212.32,7940.0,212.2837,212.2837,211.7346,211.9543,7940.0
2024-02-16 10:30:00,212.32,212.65,212.05,212.65,14440.0,211.9543,212.2837,211.6847,212.2837,14440.0
2024-02-16 10:40:00,212.79,212.87,211.83,211.83,16833.0,212.4235,212.5033,211.4651,211.4651,16833.0
2024-02-16 10:50:00,211.95,212.64,211.93,212.16,8856.0,211.5849,212.2737,211.5649,211.7945,8856.0
2024-02-16 11:00:00,212.23,212.24,211.67,211.82,7789.0,211.8644,211.8744,211.3054,211.4551,7789.0
2024-02-16 11:10:00,211.8,212.13,211.8,212.1,5358.0,211.4352,211.7646,211.4352,211.7346,5358.0
2024-02-16 11:20:00,212.09,212.58,212.06,212.51,5076.0,211.7247,212.2138,211.6947,212.1439,5076.0
2024-02-16 11:30:00,212.52,212.52,212.13,212.27,5122.0,212.1539,212.1539,211.7646,211.9043,5122.0
2024-02-16 11:40:00,212.33,212.65,212.22,212.61,4174.0,211.9642,212.2837,211.8544,212.2438,4174.0
2024-02-16 11:50:00,212.69,212.78,212.55,212.55,4512.0,212.3236,212.4135,212.1839,212.1839,4512.0
2024-02-16 12:00:00,212.64,212.64,212.28,212.33,9953.0,212.2737,212.2737,211.9143,211.9642,9953.0
2024-02-16 12:10:00,212.3,212.57,212.3,212.3,2395.0,211.9343,212.2038,211.9343,211.9343,2395.0
2024-02-16 12:20:00,212.46,212.82,212.46,212.77,5291.0,212.094,212.4534,212.094,212.4035,5291.0
2024-02-16 12:30:00,212.73,212.8,212.4,212.4,5613.0,212.3636,212.4334,212.0341,212.0341,5613.0
2024-02-16 12:40:00,212.66,212.82,212.47,212.65,2100.0,212.2937,212.4534,212.104,212.2837,2100.0
2024-02-16 12:50:00,212.73,212.8,212.51,212.52,3169.0,212.3636,212.4334,212.1439,212.1539,3169.0
2024-02-16 13:00:00,212.57,212.64,212.22,212.44,2357.0,212.2038,212.2737,211.8544,212.0741,2357.0
2024-02-16 13:10:00,212.47,212.6,212.36,212.53,2322.0,212.104,212.2338,211.9942,212.1639,2322.0
2024-02-16 13:20:00,212.43,212.63,212.39,212.39,4601.0,212.0641,212.2637,212.0241,212.0241,4601.0
2024-02-16 13:30:00,212.48,212.63,212.37,212.39,4596.0,212.114,212.2637,212.0042,212.0241,4596.0
2024-02-16 13:40:00,212.51,212.78,212.51,212.75,3269.0,212.1439,212.4135,212.1439,212.3835,3269.0
2024-02-16 13:50:00,212.68,213.14,212.51,213.14,3941.0,212.3136,212.7728,212.1439,212.7728,3941.0
2024-02-16 14:00:00,213.19,213.55,213.18,213.5,3388.0,212.8228,213.1821,212.8128,213.1322,3388.0
2024-02-16 14:10:00,213.45,213.66,213.44,213.5,2132.0,213.0823,213.292,213.0723,213.1322,2132.0
2024-02-16 14:20:00,213.37,213.37,212.98,213.2,2006.0,213.0025,213.0025,212.6131,212.8327,2006.0
2024-02-16 14:30:00,212.96,212.96,212.58,212.69,2056.0,212.5932,212.5932,212.2138,212.3236,2056.0
2024-02-16 14:40:00,212.75,212.79,211.63,211.72,11140.0,212.3835,212.4235,211.2654,211.3553,11140.0
2024-02-16 14:50:00,211.62,211.95,211.48,211.76,7484.0,211.2555,211.5849,211.1157,211.3952,7484.0
2024-02-16 15:00:00,211.84,211.98,211.66,211.66,2750.0,211.4751,211.6148,211.2954,211.2954,2750.0
2024-02-16 15:10:00,211.78,211.85,211.56,211.76,4600.0,211.4152,211.4851,211.1956,211.3952,4600.0
2024-02-16 15:20:00,211.76,212.09,211.74,211.83,3682.0,211.3952,211.7247,211.3753,211.4651,3682.0
2024-02-16 15:30:00,211.8,211.9,211.5,211.53,9705.0,211.4352,211.535,211.1357,211.1656,9705.0
2024-02-16 15:40:00,211.5,211.55,211.01,211.2,14250.0,211.1357,211.1856,210.6465,210.8362,14250.0
2024-02-16 15:50:00,211.19,211.7,211.18,211.44,26509.0,210.8262,211.3353,210.8162,211.0758,26509.0
2024-02-20 09:30:00,208.48,209.0,206.61,207.12,22513.0,208.1209,208.64,206.2541,206.7632,22513.0
2024-02-20 09:40:00,207.4,207.73,206.62,207.44,14613.0,207.0427,207.3722,206.2641,207.0827,14613.0
2024-02-20 09:50:00,207.58,207.95,207.08,207.35,11013.0,207.2224,207.5918,206.7233,206.9928,11013.0
2024-02-20 10:00:00,207.24,207.7,206.9,207.62,7307.0,206.883,207.3422,206.5436,207.2624,7307.0
2024-02-20 10:10:00,207.71,208.21,206.93,207.12,15010.0,207.3522,207.8513,206.5735,206.7632,15010.0
2024-02-20 10:20:00,207.17,207.7,207.01,207.31,11705.0,206.8131,207.3422,206.6534,206.9529,11705.0
2024-02-20 10:30:00,207.56,207.65,207.11,207.26,11966.0,207.2025,207.2923,206.7532,206.903,11966.0
2024-02-20 10:40:00,207.31,207.88,207.31,207.5,4158.0,206.9529,207.5219,206.9529,207.1426,4158.0
2024-02-20 10:50:00,207.52,208.12,207.51,207.68,4023.0,207.1625,207.7615,207.1525,207.3223,4023.0
2024-02-20 11:00:00,207.67,207.87,207.4,207.4,7697.0,207.3123,207.5119,207.0427,207.0427,7697.0
2024-02-20 11:10:00,207.53,207.54,207.29,207.39,10450.0,207.1725,207.1825,206.9329,207.0328,10450.0
2024-02-20 11:20:00,207.44,207.57,207.17,207.53,9063.0,207.0827,207.2124,206.8131,207.1725,9063.0
2024-02-20 11:30:00,207.53,207.58,207.0,207.47,8049.0,207.1725,207.2224,206.6434,207.1126,8049.0
2024-02-20 11:40:00,207.4,207.6,207.36,207.49,11170.0,207.0427,207.2424,207.0028,207.1326,11170.0
2024-02-20 11:50:00,207.43,207.8,207.33,207.67,5030.0,207.0727,207.442,206.9729,207.3123,5030.0
2024-02-20 12:00:00,207.76,207.76,207.45,207.71,1439.0,207.4021,207.4021,207.0927,207.3522,1439.0
2024-02-20 12:10:00,207.73,207.88,207.02,207.23,5528.0,207.3722,207.5219,206.6634,206.873,5528.0
2024-02-20 12:20:00,207.29,207.35,206.78,206.96,8517.0,206.9329,206.9928,206.4238,206.6035,8517.0
2024-02-20 12:30:00,207.05,207.43,206.96,206.97,7298.0,206.6933,207.0727,206.6035,206.6135,7298.0
2024-02-20 12:40:00,206.99,207.57,206.87,207.24,7514.0,206.6334,207.2124,206.5136,206.883,7514.0
2024-02-20 12:50:00,207.12,207.32,207.05,207.21,6836.0,206.7632,206.9629,206.6933,206.8531,6836.0
2024-02-20 13:00:00,207.12,207.2,206.93,207.1,5200.0,206.7632,206.8431,206.5735,206.7433,5200.0
2024-02-20 13:10:00,206.94,207.33,206.86,207.29,7998.0,206.5835,206.9729,206.5037,206.9329,7998.0
2024-02-20 13:20:00,207.33,207.5,206.74,206.91,8087.0,206.9729,207.1426,206.3839,206.5536,8087.0
2024-02-20 13:30:00,206.94,207.14,206.88,207.13,2619.0,206.5835,206.7832,206.5236,206.7732,2619.0
2024-02-20 13:40:00,207.22,207.93,207.15,207.92,3943.0,206.863,207.5718,206.7932,207.5618,3943.0
2024-02-20 13:50:00,207.9,207.91,207.59,207.76,22695.0,207.5419,207.5519,207.2324,207.4021,22695.0
2024-02-20 14:00:00,207.83,208.2,207.68,207.97,27074.0,207.472,207.8414,207.3223,207.6118,27074.0
2024-02-20 14:10:00,207.96,208.37,207.86,208.37,20672.0,207.6018,208.0111,207.5019,208.0111,20672.0
2024-02-20 14:20:00,208.4,208.41,207.92,208.26,27501.0,208.041,208.051,207.5618,207.9013,27501.0
2024-02-20 14:30:00,208.31,208.46,208.15,208.15,7488.0,207.9512,208.1009,207.7914,207.7914,7488.0
2024-02-20 14:40:00,208.17,208.99,208.17,208.99,4126.0,207.8114,208.63,207.8114,208.63,4126.0
2024-02-20 14:50:00,209.19,209.29,209.07,209.28,3037.0,208.8297,208.9295,208.7099,208.9195,3037.0
2024-02-20 15:00:00,209.35,209.36,208.94,209.05,8555.0,208.9894,208.9994,208.5801,208.6899,8555.0
2024-02-20 15:10:00,209.0,209.05,208.85,208.85,7866.0,208.64,208.6899,208.4902,208.4902,7866.0
2024-02-20 15:20:00,208.78,209.05,208.7,208.98,8135.0,208.4204,208.6899,208.3405,208.62,8135.0
2024-02-20 15:30:00,209.0,209.01,208.38,208.5,12184.0,208.64,208.65,208.021,208.1408,12184.0
2024-02-20 15:40:00,208.47,208.53,208.32,208.5,23284.0,208.1109,208.1708,207.9612,208.1408,23284.0
2024-02-20 15:50:00,208.45,209.29,208.36,209.28,64377.0,208.0909,208.9295,208.0011,208.9195,64377.0
2024-02-21 09:30:00,207.87,208.56,207.04,207.36,42178.0,207.5119,208.2007,206.6834,207.0028,42178.0
2024-02-21 09:40:00,207.61,207.95,206.58,206.89,24868.0,207.2524,207.5918,206.2241,206.5336,24868.0
2024-02-21 09:50:00,207.12,208.3,207.01,208.3,12824.0,206.7632,207.9412,206.6534,207.9412,12824.0
2024-02-21 10:00:00,208.47,209.5,208.07,209.3,19721.0,208.1109,209.1391,207.7116,208.9395,19721.0
2024-02-21 10:10:00,209.44,210.23,209.44,210.1,6792.0,209.0792,209.8679,209.0792,209.7381,6792.0
2024-02-21 10:20:00,210.09,210.09,209.03,209.33,7782.0,209.7281,209.7281,208.6699,208.9694,7782.0
2024-02-21 10:30:00,209.44,209.96,209.16,209.82,3318.0,209.0792,209.5983,208.7997,209.4586,3318.0
2024-02-21 10:40:00,209.78,209.98,209.6,209.98,3288.0,209.4186,209.6183,209.2389,209.6183,3288.0
2024-02-21 10:50:00,210.13,210.4,209.96,210.26,2623.0,209.768,210.0376,209.5983,209.8978,2623.0
2024-02-21 11:00:00,210.51,210.74,210.27,210.56,5058.0,210.1474,210.377,209.9078,210.1973,5058.0
2024-02-21 11:10:00,210.65,210.99,210.51,210.96,5986.0,210.2871,210.6266,210.1474,210.5966,5986.0
2024-02-21 11:20:00,210.75,211.2,210.35,210.73,9020.0,210.387,210.8362,209.9877,210.367,9020.0
2024-02-21 11:30:00,210.64,210.64,209.89,210.15,5872.0,210.2772,210.2772,209.5284,209.788,5872.0
2024-02-21 11:40:00,210.1,210.28,209.88,210.13,11874.0,209.7381,209.9178,209.5185,209.768,11874.0
2024-02-21 11:50:00,210.16,210.36,209.9,210.28,4210.0,209.798,209.9976,209.5384,209.9178,4210.0
2024-02-21 12:00:00,210.46,210.46,210.07,210.38,3215.0,210.0975,210.0975,209.7081,210.0176,3215.0
2024-02-21 12:10:00,210.42,210.58,210.14,210.33,8437.0,210.0575,210.2173,209.778,209.9677,8437.0
2024-02-21 12:20:00,210.26,210.68,210.23,210.33,6325.0,209.8978,210.3171,209.8679,209.9677,6325.0
2024-02-21 12:30:00,210.28,210.36,209.93,210.23,5290.0,209.9178,209.9976,209.5684,209.8679,5290.0
2024-02-21 12:40:00,210.28,210.65,209.87,210.65,5352.0,209.9178,210.2871,209.5085,210.2871,5352.0
2024-02-21 12:50:00,210.45,210.75,210.34,210.69,6170.0,210.0875,210.387,209.9777,210.3271,6170.0
2024-02-21 13:00:00,210.69,210.69,209.95,210.12,4835.0,210.3271,210.3271,209.5883,209.7581,4835.0
2024-02-21 13:10:00,210.28,210.58,210.18,210.22,5487.0,209.9178,210.2173,209.8179,209.8579,5487.0
2024-02-21 13:20:00,210.27,210.58,210.24,210.3,7681.0,209.9078,210.2173,209.8778,209.9377,7681.0
2024-02-21 13:30:00,210.4,210.79,210.28,210.79,5488.0,210.0376,210.4269,209.9178,210.4269,5488.0
2024-02-21 13:40:00,210.81,211.24,210.72,211.22,7077.0,210.4469,210.8761,210.357,210.8562,7077.0
2024-02-21 13:50:00,211.09,211.28,210.84,211.28,8527.0,210.7264,210.9161,210.4768,210.9161,8527.0
2024-02-21 14:00:00,211.03,211.41,210.42,211.26,25883.0,210.6665,211.0458,210.0575,210.8961,25883.0
2024-02-21 14:10:00,211.26,211.36,210.67,210.77,12133.0,210.8961,210.9959,210.3071,210.4069,12133.0
2024-02-21 14:20:00,210.7,211.0,210.03,210.23,11458.0,210.3371,210.6365,209.6682,209.8679,11458.0
2024-02-21 14:30:00,210.19,210.65,210.04,210.5,9363.0,209.8279,210.2871,209.6782,210.1374,9363.0
2024-02-21 14:40:00,210.52,210.7,210.34,210.7,4495.0,210.1574,210.3371,209.9777,210.3371,4495.0
2024-02-21 14:50:00,210.68,210.74,210.48,210.48,8670.0,210.3171,210.377,210.1174,210.1174,8670.0
2024-02-21 15:00:00,210.5,210.56,210.08,210.11,9095.0,210.1374,210.1973,209.7181,209.7481,9095.0
2024-02-21 15:10:00,210.07,210.21,209.64,209.74,17546.0,209.7081,209.8479,209.2789,209.3787,17546.0
2024-02-21 15:20:00,209.64,209.94,209.23,209.91,25995.0,209.2789,209.5784,208.8696,209.5484,25995.0
2024-02-21 15:30:00,209.9,210.91,209.72,210.61,14650.0,209.5384,210.5467,209.3587,210.2472,14650.0
2024-02-21 15:40:00,210.73,211.32,210.72,211.06,22473.0,210.367,210.956,210.357,210.6964,22473.0
2024-02-21 15:50:00,211.1,212.07,211.02,211.16,75578.0,210.7364,211.7047,210.6565,210.7963,75578.0
2024-02-22 09:30:00,222.2,228.31,221.07,228.21,73808.0,221.8172,227.9167,220.6892,227.8169,73808.0
2024-02-22 09:40:00,227.85,231.5,226.35,230.85,61649.0,227.4575,231.1012,225.9601,230.4523,61649.0
2024-02-22 09:50:00,230.99,231.65,229.28,229.66,59786.0,230.5921,231.251,228.885,229.2644,59786.0
2024-02-22 10:00:00,229.69,230.01,226.55,227.12,64159.0,229.2943,229.6138,226.1597,226.7288,64159.0
2024-02-22 10:10:00,226.91,228.68,226.35,228.29,42834.0,226.5191,228.2861,225.9601,227.8968,42834.0
2024-02-22 10:20:00,228.24,232.0,228.21,232.0,40642.0,227.8468,231.6004,227.8169,231.6004,40642.0
2024-02-22 10:30:00,231.92,232.73,231.16,231.42,30551.0,231.5205,232.3291,230.7618,231.0214,30551.0
2024-02-22 10:40:00,231.46,232.0,230.51,231.35,19545.0,231.0613,231.6004,230.1129,230.9515,19545.0
2024-02-22 10:50:00,231.56,232.69,231.56,232.26,28557.0,231.1611,232.2892,231.1611,231.8599,28557.0
2024-02-22 11:00:00,232.33,233.21,232.08,233.13,14369.0,231.9298,232.8083,231.6802,232.7284,14369.0
2024-02-22 11:10:00,233.18,234.16,232.55,233.47,29054.0,232.7783,233.7566,232.1494,233.0678,29054.0
2024-02-22 11:20:00,233.59,235.66,233.58,234.93,39971.0,233.1876,235.2541,233.1776,234.5253,39971.0
2024-02-22 11:30:00,234.87,235.99,234.69,234.78,13195.0,234.4654,235.5835,234.2857,234.3756,13195.0
2024-02-22 11:40:00,234.76,235.81,234.56,235.48,10180.0,234.3556,235.4038,234.156,235.0744,10180.0
2024-02-22 11:50:00,235.44,235.47,233.52,233.95,20662.0,235.0344,235.0644,233.1177,233.547,20662.0
2024-02-22 12:00:00,234.1,234.54,233.5,233.84,17745.0,233.6967,234.136,233.0978,233.4372,17745.0
2024-02-22 12:10:00,233.85,233.85,231.62,231.68,25260.0,233.4472,233.4472,231.221,231.2809,25260.0
2024-02-22 12:20:00,231.53,232.62,230.28,232.15,55630.0,231.1312,232.2193,229.8833,231.7501,55630.0
2024-02-22 12:30:00,232.19,232.86,230.58,231.24,44302.0,231.79,232.4589,230.1828,230.8417,44302.0
2024-02-22 12:40:00,231.21,231.38,230.38,230.7,27323.0,230.8117,230.9814,229.9832,230.3026,27323.0
2024-02-22 12:50:00,230.72,231.04,229.71,230.95,31220.0,230.3226,230.642,229.3143,230.5522,31220.0
2024-02-22 13:00:00,231.04,231.78,230.34,230.91,21272.0,230.642,231.3807,229.9432,230.5122,21272.0
2024-02-22 13:10:00,230.93,232.23,230.52,231.7,24940.0,230.5322,231.83,230.1229,231.3009,24940.0
2024-02-22 13:20:00,231.78,232.53,231.36,232.33,12616.0,231.3807,232.1294,230.9615,231.9298,12616.0
2024-02-22 13:30:00,232.33,232.33,230.91,231.09,14992.0,231.9298,231.9298,230.5122,230.6919,14992.0
2024-02-22 13:40:00,231.25,231.95,230.87,231.42,19173.0,230.8517,231.5504,230.4723,231.0214,19173.0
2024-02-22 13:50:00,231.64,231.64,231.2,231.46,12189.0,231.241,231.241,230.8017,231.0613,12189.0
2024-02-22 14:00:00,231.63,231.67,231.3,231.39,15664.0,231.231,231.2709,230.9016,230.9914,15664.0
2024-02-22 14:10:00,231.49,231.68,230.56,230.56,14561.0,231.0912,231.2809,230.1628,230.1628,14561.0
2024-02-22 14:20:00,230.56,231.63,230.52,230.91,16664.0,230.1628,231.231,230.1229,230.5122,16664.0
2024-02-22 14:30:00,230.97,231.35,230.63,231.31,16689.0,230.5721,230.9515,230.2327,230.9115,16689.0
2024-02-22 14:40:00,231.4,232.96,231.18,232.26,15635.0,231.0014,232.5587,230.7818,231.8599,15635.0
2024-02-22 14:50:00,232.24,232.66,231.6,231.6,16259.0,231.8399,232.2592,231.201,231.201,16259.0
2024-02-22 15:00:00,231.55,231.93,231.2,231.36,15454.0,231.1511,231.5305,230.8017,230.9615,15454.0
2024-02-22 15:10:00,231.21,231.65,230.86,231.25,17153.0,230.8117,231.251,230.4623,230.8517,17153.0
2024-02-22 15:20:00,231.41,232.28,231.29,231.9,19861.0,231.0114,231.8799,230.8916,231.5005,19861.0
2024-02-22 15:30:00,231.9,232.5,231.07,232.48,23896.0,231.5005,232.0995,230.672,232.0795,23896.0
2024-02-22 15:40:00,232.38,232.92,231.37,231.37,36563.0,231.9797,232.5188,230.9714,230.9714,36563.0
2024-02-22 15:50:00,231.49,232.99,231.24,232.79,160320.0,231.0912,232.5887,230.8417,232.389,160320.0
2024-02-23 09:30:00,235.51,237.31,234.18,235.67,31285.0,235.1043,236.9012,233.7766,235.264,31285.0
2024-02-23 09:40:00,235.55,236.68,234.83,234.83,33462.0,235.1442,236.2723,234.4255,234.4255,33462.0
2024-02-23 09:50:00,234.73,235.56,234.32,235.09,23807.0,234.3257,235.1542,233.9164,234.685,23807.0
2024-02-23 10:00:00,235.22,235.33,233.7,234.12,13629.0,234.8148,234.9246,233.2974,233.7167,13629.0
2024-02-23 10:10:00,234.07,234.07,232.91,233.39,24226.0,233.6668,233.6668,232.5088,232.988,24226.0
2024-02-23 10:20:00,233.39,233.54,232.7,232.77,13241.0,232.988,233.1377,232.2992,232.369,13241.0
2024-02-23 10:30:00,232.96,233.35,232.76,233.35,8347.0,232.5587,232.948,232.3591,232.948,8347.0
2024-02-23 10:40:00,233.32,233.49,232.46,232.47,7499.0,232.9181,233.0878,232.0596,232.0696,7499.0
2024-02-23 10:50:00,232.56,232.96,232.18,232.18,9827.0,232.1594,232.5587,231.7801,231.7801,9827.0
2024-02-23 11:00:00,232.17,232.17,230.78,230.98,15718.0,231.7701,231.7701,230.3825,230.5821,15718.0
2024-02-23 11:10:00,230.97,231.4,230.72,230.94,21621.0,230.5721,231.0014,230.3226,230.5422,21621.0
2024-02-23 11:20:00,230.8,231.98,230.8,231.91,22969.0,230.4024,231.5804,230.4024,231.5105,22969.0
2024-02-23 11:30:00,231.8,232.0,231.22,232.0,13013.0,231.4007,231.6004,230.8217,231.6004,13013.0
2024-02-23 11:40:00,232.07,232.37,231.56,231.56,22525.0,231.6702,231.9697,231.1611,231.1611,22525.0
2024-02-23 11:50:00,231.51,232.23,231.31,232.07,18256.0,231.1112,231.83,230.9115,231.6702,18256.0
2024-02-23 12:00:00,232.01,232.71,231.87,232.63,13110.0,231.6103,232.3091,231.4706,232.2293,13110.0
2024-02-23 12:10:00,232.77,232.77,232.17,232.29,19847.0,232.369,232.369,231.7701,231.8899,19847.0
2024-02-23 12:20:00,232.38,232.82,232.23,232.74,9349.0,231.9797,232.4189,231.83,232.3391,9349.0
2024-02-23 12:30:00,232.64,233.29,232.18,233.11,12527.0,232.2393,232.8881,231.7801,232.7084,12527.0
2024-02-23 12:40:00,233.2,233.62,233.07,233.61,6557.0,232.7983,233.2176,232.6685,233.2076,6557.0
2024-02-23 12:50:00,233.61,234.02,233.44,233.74,10886.0,233.2076,233.6169,233.0379,233.3374,10886.0
2024-02-23 13:00:00,233.53,233.54,231.8,232.04,30746.0,233.1277,233.1377,231.4007,231.6403,30746.0
2024-02-23 13:10:00,232.24,232.99,232.19,232.77,9305.0,231.8399,232.5887,231.79,232.369,9305.0
2024-02-23 13:20:00,233.03,233.56,232.95,233.51,6825.0,232.6286,233.1577,232.5487,233.1078,6825.0
2024-02-23 13:30:00,233.38,233.78,233.27,233.45,6460.0,232.978,233.3773,232.8682,233.0479,6460.0
2024-02-23 13:40:00,233.45,233.47,233.11,233.11,6156.0,233.0479,233.0678,232.7084,232.7084,6156.0
2024-02-23 13:50:00,233.06,233.33,232.71,232.88,8601.0,232.6585,232.9281,232.3091,232.4788,8601.0
2024-02-23 14:00:00,232.98,233.13,232.88,233.03,5317.0,232.5787,232.7284,232.4788,232.6286,5317.0
2024-02-23 14:10:00,232.98,232.99,232.72,232.88,10284.0,232.5787,232.5887,232.3191,232.4788,10284.0
2024-02-23 14:20:00,232.8,233.02,232.76,232.77,6509.0,232.399,232.6186,232.3591,232.369,6509.0
2024-02-23 14:30:00,232.85,233.24,232.85,233.09,7577.0,232.4489,232.8382,232.4489,232.6885,7577.0
2024-02-23 14:40:00,233.15,233.38,233.07,233.15,9017.0,232.7484,232.978,232.6685,232.7484,9017.0
2024-02-23 14:50:00,233.15,233.21,232.7,232.7,6482.0,232.7484,232.8083,232.2992,232.2992,6482.0
2024-02-23 15:00:00,232.76,232.99,232.3,232.48,9847.0,232.3591,232.5887,231.8998,232.0795,9847.0
2024-02-23 15:10:00,232.43,232.52,232.14,232.4,19888.0,232.0296,232.1195,231.7401,231.9997,19888.0
2024-02-23 15:20:00,232.43,232.69,232.31,232.62,13781.0,232.0296,232.2892,231.9098,232.2193,13781.0
2024-02-23 15:30:00,232.71,233.18,232.51,233.13,21514.0,232.3091,232.7783,232.1095,232.7284,21514.0
2024-02-23 15:40:00,233.15,233.84,232.89,233.69,32625.0,232.7484,233.4372,232.4888,233.2874,32625.0
2024-02-23 15:50:00,233.7,234.71,233.62,234.33,137056.0,233.2974,234.3057,233.2176,233.9263,137056.0
2024-02-26 09:30:00,234.38,235.26,233.22,234.09,29621.0,233.9763,234.8547,232.8183,233.6868,29621.0
2024-02-26 09:40:00,234.14,235.93,233.97,235.93,17973.0,233.7367,235.5236,233.567,235.5236,17973.0
2024-02-26 09:50:00,236.07,236.96,235.27,236.55,12079.0,235.6633,236.5518,234.8647,236.1425,12079.0
2024-02-26 10:00:00,236.01,236.33,235.2,236.12,9314.0,235.6035,235.9229,234.7948,235.7133,9314.0
2024-02-26 10:10:00,236.2,236.96,236.17,236.96,9419.0,235.7931,236.5518,235.7632,236.5518,9419.0
2024-02-26 10:20:00,236.81,237.84,236.68,237.84,9615.0,236.4021,237.4303,236.2723,237.4303,9615.0
2024-02-26 10:30:00,237.69,238.0,237.29,237.95,10463.0,237.2806,237.59,236.8812,237.5401,10463.0
2024-02-26 10:40:00,237.94,238.77,237.94,238.51,14365.0,237.5301,238.3587,237.5301,238.0991,14365.0
2024-02-26 10:50:00,238.5,238.54,238.13,238.35,11630.0,238.0892,238.1291,237.7198,237.9394,11630.0
2024-02-26 11:00:00,238.25,238.44,237.01,237.47,12015.0,237.8396,238.0293,236.6017,237.0609,12015.0
2024-02-26 11:10:00,237.52,239.0,237.45,237.88,24039.0,237.1109,238.5883,237.041,237.4702,24039.0
2024-02-26 11:20:00,237.91,237.92,235.91,236.03,10015.0,237.5002,237.5102,235.5036,235.6234,10015.0
2024-02-26 11:30:00,236.02,236.3,235.93,236.03,9125.0,235.6134,235.893,235.5236,235.6234,9125.0
2024-02-26 11:40:00,236.03,236.44,235.91,236.39,8314.0,235.6234,236.0327,235.5036,235.9828,8314.0
2024-02-26 11:50:00,236.39,236.8,236.27,236.73,16112.0,235.9828,236.3921,235.863,236.3222,16112.0
2024-02-26 12:00:00,236.63,236.77,236.39,236.61,6345.0,236.2224,236.3621,235.9828,236.2024,6345.0
2024-02-26 12:10:00,236.67,236.84,236.4,236.46,8310.0,236.2623,236.432,235.9928,236.0527,8310.0
2024-02-26 12:20:00,236.39,236.62,235.79,235.86,14597.0,235.9828,236.2124,235.3838,235.4537,14597.0
2024-02-26 12:30:00,235.89,235.94,235.07,235.07,9413.0,235.4837,235.5336,234.6651,234.6651,9413.0
2024-02-26 12:40:00,235.14,235.81,235.1,235.44,15380.0,234.735,235.4038,234.695,235.0344,15380.0
2024-02-26 12:50:00,235.38,235.77,235.21,235.56,6564.0,234.9745,235.3639,234.8048,235.1542,6564.0
2024-02-26 13:00:00,235.6,235.78,235.21,235.29,5667.0,235.1942,235.3738,234.8048,234.8847,5667.0
2024-02-26 13:10:00,235.26,235.88,235.26,235.54,5980.0,234.8547,235.4737,234.8547,235.1343,5980.0
2024-02-26 13:20:00,235.57,235.8,235.3,235.76,4963.0,235.1642,235.3938,234.8947,235.3539,4963.0
2024-02-26 13:30:00,235.63,235.86,235.62,235.79,4985.0,235.2241,235.4537,235.2141,235.3838,4985.0
2024-02-26 13:40:00,235.87,236.43,235.81,236.33,10066.0,235.4637,236.0227,235.4038,235.9229,10066.0
2024-02-26 13:50:00,236.32,236.32,236.06,236.25,2164.0,235.9129,235.9129,235.6534,235.843,2164.0
2024-02-26 14:00:00,236.38,236.45,236.16,236.18,9649.0,235.9728,236.0427,235.7532,235.7732,9649.0
2024-02-26 14:10:00,236.23,236.65,236.17,236.49,6701.0,235.8231,236.2424,235.7632,236.0826,6701.0
2024-02-26 14:20:00,236.59,236.76,236.45,236.72,11086.0,236.1825,236.3522,236.0427,236.3122,11086.0
2024-02-26 14:30:00,236.8,236.81,236.35,236.48,8169.0,236.3921,236.4021,235.9429,236.0726,8169.0
2024-02-26 14:40:00,236.48,236.81,236.42,236.78,6363.0,236.0726,236.4021,236.0127,236.3721,6363.0
2024-02-26 14:50:00,236.74,237.09,236.74,236.78,6979.0,236.3322,236.6816,236.3322,236.3721,6979.0
2024-02-26 15:00:00,236.81,236.89,236.37,236.41,11414.0,236.4021,236.4819,235.9628,236.0028,11414.0
2024-02-26 15:10:00,236.51,236.74,235.82,235.91,16787.0,236.1026,236.3322,235.4138,235.5036,16787.0
2024-02-26 15:20:00,236.2,236.54,236.02,236.11,11675.0,235.7931,236.1325,235.6134,235.7033,11675.0
2024-02-26 15:30:00,236.09,236.24,235.43,235.51,18138.0,235.6833,235.8331,235.0245,235.1043,18138.0
2024-02-26 15:40:00,235.53,235.74,235.33,235.71,26462.0,235.1243,235.3339,234.9246,235.304,26462.0
2024-02-26 15:50:00,235.8,236.32,235.1,235.64,111921.0,235.3938,235.9129,234.695,235.2341,111921.0
2024-02-27 09:30:00,239.02,240.75,237.94,238.68,36018.0,238.6083,240.3353,237.5301,238.2689,36018.0
2024-02-27 09:40:00,238.96,240.13,238.07,240.13,8362.0,238.5484,239.7164,237.6599,239.7164,8362.0
2024-02-27 09:50:00,239.97,241.08,239.26,239.59,36773.0,239.5566,240.6647,238.8479,239.1773,36773.0
2024-02-27 10:00:00,239.59,239.79,239.03,239.05,21430.0,239.1773,239.3769,238.6183,238.6382,21430.0
2024-02-27 10:10:00,239.06,239.41,238.29,239.19,16439.0,238.6482,238.9976,237.8795,238.778,16439.0
2024-02-27 10:20:00,239.17,239.37,238.89,239.3,12457.0,238.758,238.9577,238.4785,238.8878,12457.0
2024-02-27 10:30:00,239.26,239.35,238.62,238.68,9163.0,238.8479,238.9377,238.209,238.2689,9163.0
2024-02-27 10:40:00,238.56,239.1,238.56,238.93,29327.0,238.1491,238.6881,238.1491,238.5184,29327.0
2024-02-27 10:50:00,238.83,238.96,238.2,238.5,9522.0,238.4186,238.5484,237.7897,238.0892,9522.0
2024-02-27 11:00:00,238.4,238.58,237.79,237.95,8541.0,237.9893,238.169,237.3804,237.5401,8541.0
2024-02-27 11:10:00,237.83,238.19,237.67,238.11,13457.0,237.4203,237.7797,237.2606,237.6998,13457.0
2024-02-27 11:20:00,238.08,238.21,236.85,237.02,17432.0,237.6699,237.7997,236.442,236.6117,17432.0
2024-02-27 11:30:00,236.97,237.13,236.19,236.64,22454.0,236.5618,236.7215,235.7831,236.2324,22454.0
2024-02-27 11:40:00,236.49,237.42,236.48,237.05,14576.0,236.0826,237.011,236.0726,236.6417,14576.0
2024-02-27 11:50:00,237.06,237.32,236.48,236.99,8433.0,236.6516,236.9112,236.0726,236.5818,8433.0
2024-02-27 12:00:00,237.12,237.15,236.84,236.84,3644.0,236.7115,236.7415,236.432,236.432,3644.0
2024-02-27 12:10:00,236.89,237.24,236.89,237.17,20059.0,236.4819,236.8313,236.4819,236.7615,20059.0
2024-02-27 12:20:00,237.14,237.23,236.7,237.14,13225.0,236.7315,236.8214,236.2923,236.7315,13225.0
2024-02-27 12:30:00,237.17,237.65,237.05,237.44,14197.0,236.7615,237.2406,236.6417,237.031,14197.0
2024-02-27 12:40:00,237.6,238.06,237.47,238.06,8727.0,237.1907,237.6499,237.0609,237.6499,8727.0
2024-02-27 12:50:00,238.11,238.49,237.87,237.97,9092.0,237.6998,238.0792,237.4602,237.5601,9092.0
2024-02-27 13:00:00,237.96,237.99,237.09,237.44,14963.0,237.5501,237.58,236.6816,237.031,14963.0
2024-02-27 13:10:00,237.36,237.6,237.18,237.52,6400.0,236.9511,237.1907,236.7714,237.1109,6400.0
2024-02-27 13:20:00,237.47,237.58,236.76,237.07,8969.0,237.0609,237.1707,236.3522,236.6616,8969.0
2024-02-27 13:30:00,237.08,237.31,236.51,236.7,7595.0,236.6716,236.9012,236.1026,236.2923,7595.0
2024-02-27 13:40:00,236.65,237.18,236.65,237.15,11684.0,236.2424,236.7714,236.2424,236.7415,11684.0
2024-02-27 13:50:00,237.16,237.78,237.16,237.65,8187.0,236.7515,237.3704,236.7515,237.2406,8187.0
2024-02-27 14:00:00,237.72,237.77,237.06,237.11,11454.0,237.3105,237.3604,236.6516,236.7016,11454.0
2024-02-27 14:10:00,237.15,237.73,237.07,237.49,13777.0,236.7415,237.3205,236.6616,237.0809,13777.0
2024-02-27 14:20:00,237.45,237.93,237.44,237.93,21416.0,237.041,237.5201,237.031,237.5201,21416.0
2024-02-27 14:30:00,237.98,238.15,237.52,237.52,9062.0,237.5701,237.7398,237.1109,237.1109,9062.0
2024-02-27 14:40:00,237.47,237.49,237.07,237.25,6509.0,237.0609,237.0809,236.6616,236.8413,6509.0
2024-02-27 14:50:00,237.25,238.64,237.25,238.55,17530.0,236.8413,238.2289,236.8413,238.1391,17530.0
2024-02-27 15:00:00,238.56,238.56,237.86,237.96,8240.0,238.1491,238.1491,237.4503,237.5501,8240.0
2024-02-27 15:10:00,238.05,238.25,237.78,237.79,8417.0,237.6399,237.8396,237.3704,237.3804,8417.0
2024-02-27 15:20:00,237.81,238.59,237.8,238.44,6290.0,237.4004,238.179,237.3904,238.0293,6290.0
2024-02-27 15:30:00,238.5,238.55,238.14,238.44,14209.0,238.0892,238.1391,237.7298,238.0293,14209.0
2024-02-27 15:40:00,238.43,238.96,238.35,238.9,15831.0,238.0193,238.5484,237.9394,238.4885,15831.0
2024-02-27 15:50:00,238.89,239.7,238.85,239.46,75821.0,238.4785,239.2871,238.4386,239.0475,75821.0
2024-02-28 09:30:00,239.91,239.91,238.27,238.59,18643.0,239.4967,239.4967,237.8596,238.179,18643.0
2024-02-28 09:40:00,238.75,239.26,238.05,238.79,4689.0,238.3387,238.8479,237.6399,238.3787,4689.0
2024-02-28 09:50:00,238.69,239.02,237.82,238.72,9529.0,238.2788,238.6083,237.4103,238.3088,9529.0
2024-02-28 10:00:00,238.54,238.65,238.09,238.28,5411.0,238.1291,238.2389,237.6799,237.8695,5411.0
2024-02-28 10:10:00,238.28,238.4,236.54,236.97,19800.0,237.8695,237.9893,236.1325,236.5618,19800.0
2024-02-28 10:20:00,236.86,237.19,236.78,237.12,7513.0,236.452,236.7814,236.3721,236.7115,7513.0
2024-02-28 10:30:00,237.04,237.94,237.02,237.56,6418.0,236.6317,237.5301,236.6117,237.1508,6418.0
2024-02-28 10:40:00,237.46,238.02,237.43,237.89,7705.0,237.051,237.61,237.021,237.4802,7705.0
2024-02-28 10:50:00,237.99,237.99,237.54,237.59,7680.0,237.58,237.58,237.1308,237.1807,7680.0
2024-02-28 11:00:00,237.66,237.74,237.18,237.2,4948.0,237.2506,237.3305,236.7714,236.7914,4948.0
2024-02-28 11:10:00,237.11,237.53,236.51,237.31,15602.0,236.7016,237.1208,236.1026,236.9012,15602.0
2024-02-28 11:20:00,237.45,237.92,237.45,237.86,5149.0,237.041,237.5102,237.041,237.4503,5149.0
2024-02-28 11:30:00,238.0,238.09,237.55,238.06,9917.0,237.59,237.6799,237.1408,237.6499,9917.0
2024-02-28 11:40:00,238.14,238.36,237.81,238.36,7607.0,237.7298,237.9494,237.4004,237.9494,7607.0
2024-02-28 11:50:00,238.26,238.36,237.84,237.84,7400.0,237.8496,237.9494,237.4303,237.4303,7400.0
2024-02-28 12:00:00,237.9,237.9,237.39,237.39,1810.0,237.4902,237.4902,236.9811,236.9811,1810.0
2024-02-28 12:10:00,237.27,237.44,236.94,236.95,16342.0,236.8613,237.031,236.5319,236.5418,16342.0
2024-02-28 12:20:00,237.05,238.0,236.84,238.0,8631.0,236.6417,237.59,236.432,237.59,8631.0
2024-02-28 12:30:00,238.01,238.36,237.74,238.36,9726.0,237.6,237.9494,237.3305,237.9494,9726.0
2024-02-28 12:40:00,238.27,238.77,238.25,238.75,2293.0,237.8596,238.3587,237.8396,238.3387,2293.0
2024-02-28 12:50:00,238.67,238.89,238.54,238.79,2346.0,238.2589,238.4785,238.1291,238.3787,2346.0
2024-02-28 13:00:00,238.72,239.0,238.66,238.81,2493.0,238.3088,238.5883,238.2489,238.3986,2493.0
2024-02-28 13:10:00,238.9,239.12,238.85,239.12,1312.0,238.4885,238.7081,238.4386,238.7081,1312.0
2024-02-28 13:20:00,239.13,239.21,238.84,238.96,2890.0,238.7181,238.7979,238.4286,238.5484,2890.0
2024-02-28 13:30:00,239.03,239.08,238.81,238.86,2086.0,238.6183,238.6682,238.3986,238.4485,2086.0
2024-02-28 13:40:00,238.72,238.73,238.47,238.49,5105.0,238.3088,238.3188,238.0592,238.0792,5105.0
2024-02-28 13:50:00,238.36,238.84,238.35,238.78,1871.0,237.9494,238.4286,237.9394,238.3687,1871.0
2024-02-28 14:00:00,238.76,238.89,238.48,238.52,4997.0,238.3487,238.4785,238.0692,238.1091,4997.0
2024-02-28 14:10:00,238.45,238.74,238.12,238.72,4457.0,238.0393,238.3288,237.7098,238.3088,4457.0
2024-02-28 14:20:00,238.69,238.83,238.5,238.61,2587.0,238.2788,238.4186,238.0892,238.199,2587.0
2024-02-28 14:30:00,238.59,238.69,238.47,238.69,2250.0,238.179,238.2788,238.0592,238.2788,2250.0
2024-02-28 14:40:00,238.66,238.84,238.6,238.73,2381.0,238.2489,238.4286,238.189,238.3188,2381.0
2024-02-28 14:50:00,238.69,239.03,238.69,238.98,2298.0,238.2788,238.6183,238.2788,238.5683,2298.0
2024-02-28 15:00:00,238.95,239.08,238.66,238.76,3745.0,238.5384,238.6682,238.2489,238.3487,3745.0
2024-02-28 15:10:00,238.91,238.91,238.67,238.67,3946.0,238.4985,238.4985,238.2589,238.2589,3946.0
2024-02-28 15:20:00,238.74,238.85,238.45,238.53,5372.0,238.3288,238.4386,238.0393,238.1191,5372.0
2024-02-28 15:30:00,238.5,238.5,238.04,238.15,7736.0,238.0892,238.0892,237.63,237.7398,7736.0
2024-02-28 15:40:00,238.12,238.47,238.12,238.45,14363.0,237.7098,238.0592,237.7098,238.0393,14363.0
2024-02-28 15:50:00,238.43,238.71,238.0,238.67,42455.0,238.0193,238.2988,237.59,238.2589,42455.0
2024-02-29 09:30:00,239.81,240.5,239.53,240.45,13578.0,239.3969,240.0857,239.1174,240.0358,13578.0
2024-02-29 09:40:00,240.41,240.73,239.9,240.0,7060.0,239.9959,240.3153,239.4868,239.5866,7060.0
2024-02-29 09:50:00,239.78,240.04,239.27,239.88,4129.0,239.367,239.6265,238.8578,239.4668,4129.0
2024-02-29 10:00:00,239.9,239.9,239.22,239.38,3465.0,239.4868,239.4868,238.8079,238.9676,3465.0
2024-02-29 10:10:00,239.22,239.22,238.46,238.73,8753.0,238.8079,238.8079,238.0492,238.3188,8753.0
2024-02-29 10:20:00,238.88,239.0,238.47,239.0,4538.0,238.4685,238.5883,238.0592,238.5883,4538.0
2024-02-29 10:30:00,239.01,239.01,238.18,238.25,6370.0,238.5983,238.5983,237.7697,237.8396,6370.0
2024-02-29 10:40:00,238.13,238.23,237.85,238.21,9364.0,237.7198,237.8196,237.4403,237.7997,9364.0
2024-02-29 10:50:00,238.21,238.23,237.54,238.16,11581.0,237.7997,237.8196,237.1308,237.7497,11581.0
2024-02-29 11:00:00,238.19,238.7,238.13,238.28,8211.0,237.7797,238.2888,237.7198,237.8695,8211.0
2024-02-29 11:10:00,238.23,238.45,238.18,238.37,4842.0,237.8196,238.0393,237.7697,237.9594,4842.0
2024-02-29 11:20:00,238.36,238.5,237.85,237.86,13531.0,237.9494,238.0892,237.4403,237.4503,13531.0
2024-02-29 11:30:00,237.78,238.17,237.16,237.19,6150.0,237.3704,237.7597,236.7515,236.7814,6150.0
2024-02-29 11:40:00,237.14,238.27,236.85,238.2,8541.0,236.7315,237.8596,236.442,237.7897,8541.0
2024-02-29 11:50:00,238.14,238.6,238.0,238.6,3823.0,237.7298,238.189,237.59,238.189,3823.0
2024-02-29 12:00:00,238.72,238.77,238.4,238.4,1501.0,238.3088,238.3587,237.9893,237.9893,1501.0
2024-02-29 12:10:00,238.61,239.23,238.56,239.22,3831.0,238.199,238.8179,238.1491,238.8079,3831.0
2024-02-29 12:20:00,239.38,239.58,239.2,239.26,4163.0,238.9676,239.1673,238.788,238.8479,4163.0
2024-02-29 12:30:00,239.38,239.62,239.34,239.51,2166.0,238.9676,239.2072,238.9277,239.0974,2166.0
2024-02-29 12:40:00,239.53,239.68,239.44,239.58,1852.0,239.1174,239.2671,239.0275,239.1673,1852.0
2024-02-29 12:50:00,239.62,239.67,239.25,239.38,2888.0,239.2072,239.2571,238.8379,238.9676,2888.0
2024-02-29 13:00:00,239.39,239.44,239.27,239.35,1345.0,238.9776,239.0275,238.8578,238.9377,1345.0
2024-02-29 13:10:00,239.47,239.51,239.37,239.5,2387.0,239.0575,239.0974,238.9577,239.0874,2387.0
2024-02-29 13:20:00,239.56,240.37,239.52,240.37,5747.0,239.1473,239.9559,239.1074,239.9559,5747.0
2024-02-29 13:30:00,240.42,240.49,240.17,240.17,11238.0,240.0059,240.0757,239.7563,239.7563,11238.0
2024-02-29 13:40:00,240.14,240.42,239.98,240.42,2806.0,239.7263,240.0059,239.5666,240.0059,2806.0
2024-02-29 13:50:00,240.5,240.89,240.5,240.76,3905.0,240.0857,240.475,240.0857,240.3453,3905.0
2024-02-29 14:00:00,240.76,241.03,240.67,241.03,13477.0,240.3453,240.6148,240.2554,240.6148,13477.0
2024-02-29 14:10:00,241.01,241.3,241.0,241.21,11953.0,240.5948,240.8843,240.5849,240.7945,11953.0
2024-02-29 14:20:00,241.21,241.45,241.13,241.37,15277.0,240.7945,241.0341,240.7146,240.9542,15277.0
2024-02-29 14:30:00,241.32,241.46,241.1,241.37,12985.0,240.9043,241.0441,240.6847,240.9542,12985.0
2024-02-29 14:40:00,241.47,241.54,241.4,241.45,6321.0,241.054,241.1239,240.9842,241.0341,6321.0
2024-02-29 14:50:00,241.47,241.67,241.35,241.6,7011.0,241.054,241.2537,240.9343,241.1838,7011.0
2024-02-29 15:00:00,241.69,242.15,241.68,242.05,13357.0,241.2737,241.7329,241.2637,241.633,13357.0
2024-02-29 15:10:00,242.03,242.08,241.96,242.07,6367.0,241.6131,241.663,241.5432,241.653,6367.0
2024-02-29 15:20:00,242.0,242.1,241.4,241.4,7174.0,241.5831,241.683,240.9842,240.9842,7174.0
2024-02-29 15:30:00,241.32,241.77,241.19,241.35,19259.0,240.9043,241.3535,240.7745,240.9343,19259.0
2024-02-29 15:40:00,241.43,241.56,241.17,241.31,15845.0,241.0141,241.1439,240.7546,240.8943,15845.0
2024-02-29 15:50:00,241.18,242.04,241.05,241.21,119954.0,240.7645,241.6231,240.6348,240.7945,119954.0
2024-03-01 09:30:00,239.92,241.62,238.98,240.98,34311.0,239.5067,241.2038,238.5683,240.5649,34311.0
2024-03-01 09:40:00,241.27,241.27,239.61,239.96,11787.0,240.8544,240.8544,239.1973,239.5466,11787.0
2024-03-01 09:50:00,240.37,242.53,240.12,242.53,13950.0,239.9559,242.1122,239.7064,242.1122,13950.0
2024-03-01 10:00:00,242.54,242.54,241.37,241.78,27752.0,242.1222,242.1222,240.9542,241.3635,27752.0
2024-03-01 10:10:00,241.84,242.14,241.37,241.37,6964.0,241.4234,241.7229,240.9542,240.9542,6964.0
2024-03-01 10:20:00,241.38,241.58,239.91,239.91,5082.0,240.9642,241.1639,239.4967,239.4967,5082.0
2024-03-01 10:30:00,240.11,240.77,239.9,240.36,8961.0,239.6964,240.3553,239.4868,239.946,8961.0
2024-03-01 10:40:00,240.53,240.81,240.36,240.64,7072.0,240.1157,240.3952,239.946,240.2255,7072.0
2024-03-01 10:50:00,240.61,241.47,240.61,240.96,7824.0,240.1955,241.054,240.1955,240.5449,7824.0
2024-03-01 11:00:00,240.92,241.03,240.59,240.59,12558.0,240.505,240.6148,240.1756,240.1756,12558.0
2024-03-01 11:10:00,240.49,240.68,240.12,240.25,5172.0,240.0757,240.2654,239.7064,239.8361,5172.0
2024-03-01 11:20:00,240.33,241.0,240.3,240.92,7360.0,239.916,240.5849,239.8861,240.505,7360.0
2024-03-01 11:30:00,240.92,241.57,240.85,241.36,5883.0,240.505,241.1539,240.4351,240.9442,5883.0
2024-03-01 11:40:00,241.55,241.55,241.08,241.16,3851.0,241.1339,241.1339,240.6647,240.7446,3851.0
2024-03-01 11:50:00,241.24,241.51,241.0,241.15,20827.0,240.8244,241.094,240.5849,240.7346,20827.0
2024-03-01 12:00:00,240.8,240.97,240.4,240.44,5101.0,240.3852,240.5549,239.9859,240.0258,5101.0
2024-03-01 12:10:00,240.33,240.44,240.1,240.43,2704.0,239.916,240.0258,239.6864,240.0158,2704.0
2024-03-01 12:20:00,240.47,240.79,240.38,240.74,3018.0,240.0558,240.3752,239.9659,240.3253,3018.0
2024-03-01 12:30:00,240.76,241.06,240.64,240.81,3384.0,240.3453,240.6448,240.2255,240.3952,3384.0
2024-03-01 12:40:00,240.71,240.77,240.25,240.5,12522.0,240.2954,240.3553,239.8361,240.0857,12522.0
2024-03-01 12:50:00,240.42,240.42,240.0,240.05,3431.0,240.0059,240.0059,239.5866,239.6365,3431.0
2024-03-01 13:00:00,240.05,240.17,239.9,240.0,4242.0,239.6365,239.7563,239.4868,239.5866,4242.0
2024-03-01 13:10:00,240.05,240.11,239.7,239.76,3320.0,239.6365,239.6964,239.2871,239.347,3320.0
2024-03-01 13:20:00,239.85,239.87,239.71,239.82,2768.0,239.4368,239.4568,239.2971,239.4069,2768.0
2024-03-01 13:30:00,239.85,239.96,239.69,239.78,2404.0,239.4368,239.5466,239.2771,239.367,2404.0
2024-03-01 13:40:00,239.69,240.17,239.68,239.88,6069.0,239.2771,239.7563,239.2671,239.4668,6069.0
2024-03-01 13:50:00,239.9,240.29,239.8,240.09,4228.0,239.4868,239.8761,239.3869,239.6764,4228.0
2024-03-01 14:00:00,240.25,240.5,240.16,240.21,3806.0,239.8361,240.0857,239.7463,239.7962,3806.0
2024-03-01 14:10:00,240.18,240.54,240.0,240.06,14941.0,239.7663,240.1256,239.5866,239.6465,14941.0
2024-03-01 14:20:00,240.01,240.36,239.85,240.33,5607.0,239.5966,239.946,239.4368,239.916,5607.0
2024-03-01 14:30:00,240.33,240.47,240.21,240.47,2040.0,239.916,240.0558,239.7962,240.0558,2040.0
2024-03-01 14:40:00,240.38,240.68,240.38,240.51,3659.0,239.9659,240.2654,239.9659,240.0957,3659.0
2024-03-01 14:50:00,240.45,240.71,240.45,240.67,4364.0,240.0358,240.2954,240.0358,240.2554,4364.0
2024-03-01 15:00:00,240.65,240.65,240.21,240.29,4949.0,240.2355,240.2355,239.7962,239.8761,4949.0
2024-03-01 15:10:00,240.13,240.17,239.97,240.12,8782.0,239.7164,239.7563,239.5566,239.7064,8782.0
2024-03-01 15:20:00,240.18,240.45,240.06,240.41,6775.0,239.7663,240.0358,239.6465,239.9959,6775.0
2024-03-01 15:30:00,240.46,240.84,240.46,240.79,10676.0,240.0458,240.4251,240.0458,240.3752,10676.0
2024-03-01 15:40:00,240.71,240.82,240.51,240.66,11188.0,240.2954,240.4052,240.0957,240.2454,11188.0
2024-03-01 15:50:00,240.6,240.95,240.24,240.88,61883.0,240.1855,240.5349,239.8262,240.4651,61883.0
2024-03-04 09:30:00,242.27,242.68,241.84,242.11,20435.0,241.8527,242.262,241.4234,241.6929,20435.0
2024-03-04 09:40:00,242.4,242.42,241.79,241.87,3802.0,241.9824,242.0024,241.3735,241.4534,3802.0
2024-03-04 09:50:00,241.87,242.88,241.86,242.57,11315.0,241.4534,242.4616,241.4434,242.1522,11315.0
2024-03-04 10:00:00,242.57,242.6,241.96,242.07,2616.0,242.1522,242.1821,241.5432,241.653,2616.0
2024-03-04 10:10:00,241.83,241.95,240.64,240.65,6632.0,241.4134,241.5332,240.2255,240.2355,6632.0
2024-03-04 10:20:00,240.59,241.08,240.59,241.08,4400.0,240.1756,240.6647,240.1756,240.6647,4400.0
2024-03-04 10:30:00,240.98,241.16,240.78,241.06,4781.0,240.5649,240.7446,240.3652,240.6448,4781.0
2024-03-04 10:40:00,241.16,241.23,240.78,240.92,19602.0,240.7446,240.8145,240.3652,240.505,19602.0
2024-03-04 10:50:00,240.93,240.97,240.63,240.63,5852.0,240.515,240.5549,240.2155,240.2155,5852.0
2024-03-04 11:00:00,240.75,241.13,240.56,241.06,13146.0,240.3353,240.7146,240.1456,240.6448,13146.0
2024-03-04 11:10:00,241.19,241.57,241.05,241.57,5330.0,240.7745,241.1539,240.6348,241.1539,5330.0
2024-03-04 11:20:00,241.43,241.87,241.05,241.48,24161.0,241.0141,241.4534,240.6348,241.064,24161.0
2024-03-04 11:30:00,241.58,242.39,241.58,242.14,9814.0,241.1639,241.9725,241.1639,241.7229,9814.0
2024-03-04 11:40:00,242.13,242.65,242.13,242.23,2852.0,241.7129,242.232,241.7129,241.8127,2852.0
2024-03-04 11:50:00,242.23,242.8,242.22,242.65,5953.0,241.8127,242.3818,241.8028,242.232,5953.0
2024-03-04 12:00:00,242.45,242.69,242.42,242.63,1931.0,242.0324,242.2719,242.0024,242.212,1931.0
2024-03-04 12:10:00,242.79,243.03,242.79,243.02,1528.0,242.3718,242.6114,242.3718,242.6014,1528.0
2024-03-04 12:20:00,243.18,243.52,243.17,243.5,3893.0,242.7611,243.1005,242.7511,243.0806,3893.0
2024-03-04 12:30:00,243.58,244.15,243.53,243.91,9268.0,243.1604,243.7294,243.1105,243.4898,9268.0
2024-03-04 12:40:00,243.87,243.89,243.63,243.81,2882.0,243.4499,243.4699,243.2103,243.39,2882.0
2024-03-04 12:50:00,243.77,244.0,243.76,243.93,4337.0,243.3501,243.5797,243.3401,243.5098,4337.0
2024-03-04 13:00:00,244.03,244.25,243.96,244.25,2001.0,243.6096,243.8293,243.5398,243.8293,2001.0
2024-03-04 13:10:00,244.14,244.33,243.89,244.33,5017.0,243.7194,243.9091,243.4699,243.9091,5017.0
2024-03-04 13:20:00,244.24,245.0,244.24,244.95,11408.0,243.8193,244.578,243.8193,244.5281,11408.0
2024-03-04 13:30:00,244.95,245.24,244.79,245.12,6738.0,244.5281,244.8176,244.3683,244.6978,6738.0
2024-03-04 13:40:00,245.12,245.38,245.01,245.16,8748.0,244.6978,244.9573,244.588,244.7377,8748.0
2024-03-04 13:50:00,245.16,245.4,244.94,245.21,3912.0,244.7377,244.9773,244.5181,244.7876,3912.0
2024-03-04 14:00:00,245.19,245.4,245.08,245.4,4455.0,244.7676,244.9773,244.6578,244.9773,4455.0
2024-03-04 14:10:00,245.31,245.41,244.96,245.08,4075.0,244.8874,244.9873,244.538,244.6578,4075.0
2024-03-04 14:20:00,245.01,245.01,243.98,244.17,21251.0,244.588,244.588,243.5597,243.7494,21251.0
2024-03-04 14:30:00,244.28,244.72,244.18,244.72,8961.0,243.8592,244.2984,243.7594,244.2984,8961.0
2024-03-04 14:40:00,244.56,244.62,244.06,244.11,7688.0,244.1387,244.1986,243.6396,243.6895,7688.0
2024-03-04 14:50:00,244.19,244.41,243.95,243.95,6541.0,243.7694,243.989,243.5298,243.5298,6541.0
2024-03-04 15:00:00,243.88,244.11,243.88,244.07,5174.0,243.4599,243.6895,243.4599,243.6496,5174.0
2024-03-04 15:10:00,244.16,244.57,243.93,244.57,9890.0,243.7394,244.1487,243.5098,244.1487,9890.0
2024-03-04 15:20:00,244.51,244.58,244.0,244.02,12939.0,244.0888,244.1587,243.5797,243.5997,12939.0
2024-03-04 15:30:00,243.9,244.0,243.48,243.99,11172.0,243.4799,243.5797,243.0606,243.5697,11172.0
2024-03-04 15:40:00,244.11,244.14,243.15,243.29,28375.0,243.6895,243.7194,242.7312,242.8709,28375.0
2024-03-04 15:50:00,243.19,243.63,243.13,243.25,50940.0,242.7711,243.2103,242.7112,242.831,50940.0
2024-03-05 09:30:00,241.81,242.48,241.14,241.98,35649.0,241.3935,242.0623,240.7246,241.5632,35649.0
2024-03-05 09:40:00,242.26,242.57,241.8,242.25,8574.0,241.8427,242.1522,241.3835,241.8327,8574.0
2024-03-05 09:50:00,242.45,243.89,242.45,243.74,40671.0,242.0324,243.4699,242.0324,243.3201,40671.0
2024-03-05 10:00:00,243.87,243.95,241.69,241.73,29200.0,243.4499,243.5298,241.2737,241.3136,29200.0
2024-03-05 10:10:00,241.55,241.81,240.39,240.53,14681.0,241.1339,241.3935,239.9759,240.1157,14681.0
2024-03-05 10:20:00,240.37,240.97,240.28,240.81,10736.0,239.9559,240.5549,239.8661,240.3952,10736.0
2024-03-05 10:30:00,240.64,240.77,239.86,239.87,11351.0,240.2255,240.3553,239.4468,239.4568,11351.0
2024-03-05 10:40:00,240.02,240.28,239.69,240.0,19351.0,239.6065,239.8661,239.2771,239.5866,19351.0
2024-03-05 10:50:00,240.02,240.94,239.79,240.94,15268.0,239.6065,240.525,239.3769,240.525,15268.0
2024-03-05 11:00:00,240.95,241.37,240.82,241.0,9067.0,240.5349,240.9542,240.4052,240.5849,9067.0
2024-03-05 11:10:00,240.93,241.0,240.33,240.43,11105.0,240.515,240.5849,239.916,240.0158,11105.0
2024-03-05 11:20:00,240.43,240.98,240.3,240.53,19004.0,240.0158,240.5649,239.8861,240.1157,19004.0
2024-03-05 11:30:00,240.64,240.8,239.92,239.98,8596.0,240.2255,240.3852,239.5067,239.5666,8596.0
2024-03-05 11:40:00,239.92,239.99,239.22,239.99,8375.0,239.5067,239.5766,238.8079,239.5766,8375.0
2024-03-05 11:50:00,240.0,240.05,239.55,240.05,6327.0,239.5866,239.6365,239.1374,239.6365,6327.0
2024-03-05 12:00:00,239.99,240.15,239.78,239.78,3415.0,239.5766,239.7363,239.367,239.367,3415.0
2024-03-05 12:10:00,239.99,240.13,239.68,239.73,2919.0,239.5766,239.7164,239.2671,239.317,2919.0
2024-03-05 12:20:00,239.66,240.05,239.57,239.9,3405.0,239.2472,239.6365,239.1573,239.4868,3405.0
2024-03-05 12:30:00,239.83,239.85,239.51,239.62,4991.0,239.4169,239.4368,239.0974,239.2072,4991.0
2024-03-05 12:40:00,239.46,240.02,239.46,239.84,3220.0,239.0475,239.6065,239.0475,239.4269,3220.0
2024-03-05 12:50:00,239.86,240.25,239.76,240.25,4028.0,239.4468,239.8361,239.347,239.8361,4028.0
2024-03-05 13:00:00,240.13,240.33,240.04,240.33,2110.0,239.7164,239.916,239.6265,239.916,2110.0
2024-03-05 13:10:00,240.27,240.34,239.9,239.9,2359.0,239.8561,239.926,239.4868,239.4868,2359.0
2024-03-05 13:20:00,239.89,240.05,239.8,240.05,3319.0,239.4768,239.6365,239.3869,239.6365,3319.0
2024-03-05 13:30:00,239.99,240.0,239.6,239.64,2370.0,239.5766,239.5866,239.1873,239.2272,2370.0
2024-03-05 13:40:00,239.57,239.87,239.54,239.59,7037.0,239.1573,239.4568,239.1274,239.1773,7037.0
2024-03-05 13:50:00,239.47,239.6,239.37,239.39,3045.0,239.0575,239.1873,238.9577,238.9776,3045.0
2024-03-05 14:00:00,239.5,240.16,239.4,240.16,10268.0,239.0874,239.7463,238.9876,239.7463,10268.0
2024-03-05 14:10:00,240.17,240.26,239.96,240.06,6322.0,239.7563,239.8461,239.5466,239.6465,6322.0
2024-03-05 14:20:00,239.99,240.1,239.7,239.88,16410.0,239.5766,239.6864,239.2871,239.4668,16410.0
2024-03-05 14:30:00,239.75,239.75,239.48,239.51,6313.0,239.337,239.337,239.0675,239.0974,6313.0
2024-03-05 14:40:00,239.56,239.71,239.34,239.39,10033.0,239.1473,239.2971,238.9277,238.9776,10033.0
2024-03-05 14:50:00,239.39,239.62,239.38,239.57,13552.0,238.9776,239.2072,238.9676,239.1573,13552.0
2024-03-05 15:00:00,239.57,239.71,239.29,239.35,19307.0,239.1573,239.2971,238.8778,238.9377,19307.0
2024-03-05 15:10:00,239.39,239.57,239.19,239.5,24436.0,238.9776,239.1573,238.778,239.0874,24436.0
2024-03-05 15:20:00,239.55,239.65,239.3,239.45,18913.0,239.1374,239.2372,238.8878,239.0375,18913.0
2024-03-05 15:30:00,239.45,239.74,239.33,239.33,7836.0,239.0375,239.327,238.9177,238.9177,7836.0
2024-03-05 15:40:00,239.17,239.69,239.14,239.64,18198.0,238.758,239.2771,238.7281,239.2272,18198.0
2024-03-05 15:50:00,239.63,240.1,239.45,239.69,61006.0,239.2172,239.6864,239.0375,239.2771,61006.0
2024-03-06 09:30:00,240.97,241.89,240.97,241.23,10565.0,240.5549,241.4733,240.5549,240.8145,10565.0
2024-03-06 09:40:00,241.2,242.36,241.19,242.34,5621.0,240.7845,241.9425,240.7745,241.9225,5621.0
2024-03-06 09:50:00,242.13,242.35,241.28,241.81,11954.0,241.7129,241.9325,240.8644,241.3935,11954.0
2024-03-06 10:00:00,241.65,241.75,240.57,241.19,13350.0,241.2337,241.3336,240.1556,240.7745,13350.0
2024-03-06 10:10:00,240.95,242.22,240.95,242.04,3715.0,240.5349,241.8028,240.5349,241.6231,3715.0
2024-03-06 10:20:00,242.07,242.19,241.78,241.95,7556.0,241.653,241.7728,241.3635,241.5332,7556.0
2024-03-06 10:30:00,241.92,242.65,241.76,242.63,8510.0,241.5033,242.232,241.3435,242.212,8510.0
2024-03-06 10:40:00,242.49,242.53,242.07,242.11,5309.0,242.0723,242.1122,241.653,241.6929,5309.0
2024-03-06 10:50:00,242.02,243.03,242.01,242.92,6434.0,241.6031,242.6114,241.5931,242.5016,6434.0
2024-03-06 11:00:00,242.94,243.06,242.65,242.88,2577.0,242.5215,242.6413,242.232,242.4616,2577.0
2024-03-06 11:10:00,243.09,243.11,242.81,242.93,2960.0,242.6713,242.6912,242.3917,242.5115,2960.0
2024-03-06 11:20:00,242.75,243.0,242.58,243.0,13282.0,242.3318,242.5814,242.1621,242.5814,13282.0
2024-03-06 11:30:00,242.98,243.21,242.72,243.21,4226.0,242.5614,242.7911,242.3019,242.7911,4226.0
2024-03-06 11:40:00,243.01,243.02,242.69,242.93,9887.0,242.5914,242.6014,242.2719,242.5115,9887.0
2024-03-06 11:50:00,242.93,243.08,242.78,242.78,5441.0,242.5115,242.6613,242.3618,242.3618,5441.0
2024-03-06 12:00:00,242.84,243.3,242.84,243.21,4188.0,242.4217,242.8809,242.4217,242.7911,4188.0
2024-03-06 12:10:00,243.3,243.58,243.28,243.36,5471.0,242.8809,243.1604,242.8609,242.9408,5471.0
2024-03-06 12:20:00,243.36,243.47,243.3,243.41,5006.0,242.9408,243.0506,242.8809,242.9907,5006.0
2024-03-06 12:30:00,243.41,243.58,243.33,243.33,5086.0,242.9907,243.1604,242.9108,242.9108,5086.0
2024-03-06 12:40:00,243.34,243.35,242.8,243.07,28072.0,242.9208,242.9308,242.3818,242.6513,28072.0
2024-03-06 12:50:00,243.08,243.17,242.86,243.01,5204.0,242.6613,242.7511,242.4417,242.5914,5204.0
2024-03-06 13:00:00,243.02,243.06,242.79,242.91,4594.0,242.6014,242.6413,242.3718,242.4916,4594.0
2024-03-06 13:10:00,242.83,242.92,242.6,242.9,5405.0,242.4117,242.5016,242.1821,242.4816,5405.0
2024-03-06 13:20:00,243.0,243.14,242.88,243.07,5638.0,242.5814,242.7212,242.4616,242.6513,5638.0
2024-03-06 13:30:00,243.02,243.02,241.63,242.23,7831.0,242.6014,242.6014,241.2138,241.8127,7831.0
2024-03-06 13:40:00,242.45,242.66,241.56,241.66,3642.0,242.0324,242.242,241.1439,241.2437,3642.0
2024-03-06 13:50:00,241.52,242.37,241.51,242.37,7373.0,241.104,241.9525,241.094,241.9525,7373.0
2024-03-06 14:00:00,242.16,242.58,242.05,242.41,9838.0,241.7429,242.1621,241.633,241.9924,9838.0
2024-03-06 14:10:00,242.41,242.41,241.4,242.06,10163.0,241.9924,241.9924,240.9842,241.643,10163.0
2024-03-06 14:20:00,242.2,242.64,242.16,242.64,3694.0,241.7828,242.222,241.7429,242.222,3694.0
2024-03-06 14:30:00,242.72,242.72,242.03,242.18,5191.0,242.3019,242.3019,241.6131,241.7628,5191.0
2024-03-06 14:40:00,242.06,242.43,242.04,242.13,4840.0,241.643,242.0124,241.6231,241.7129,4840.0
2024-03-06 14:50:00,242.22,242.63,242.15,242.62,8369.0,241.8028,242.212,241.7329,242.2021,8369.0
2024-03-06 15:00:00,242.54,242.84,242.4,242.69,4682.0,242.1222,242.4217,241.9824,242.2719,4682.0
2024-03-06 15:10:00,242.76,242.9,242.43,242.54,4838.0,242.3418,242.4816,242.0124,242.1222,4838.0
2024-03-06 15:20:00,242.54,242.54,242.24,242.47,7038.0,242.1222,242.1222,241.8227,242.0523,7038.0
2024-03-06 15:30:00,242.45,242.55,241.89,242.26,8076.0,242.0324,242.1322,241.4733,241.8427,8076.0
2024-03-06 15:40:00,242.35,242.62,242.2,242.5,6945.0,241.9325,242.2021,241.7828,242.0823,6945.0
2024-03-06 15:50:00,242.45,242.47,241.78,241.8,27680.0,242.0324,242.0523,241.3635,241.3835,27680.0
2024-03-07 09:30:00,243.5,244.86,243.02,244.41,24665.0,243.0806,244.4382,242.6014,243.989,24665.0
2024-03-07 09:40:00,244.68,244.68,242.49,243.45,14296.0,244.2585,244.2585,242.0723,243.0306,14296.0
2024-03-07 09:50:00,243.17,244.14,242.97,244.0,12473.0,242.7511,243.7194,242.5515,243.5797,12473.0
2024-03-07 10:00:00,243.91,244.95,243.5,243.5,8209.0,243.4898,244.5281,243.0806,243.0806,8209.0
2024-03-07 10:10:00,243.49,243.9,243.2,243.21,5126.0,243.0706,243.4799,242.7811,242.7911,5126.0
2024-03-07 10:20:00,243.2,243.52,242.84,243.38,8434.0,242.7811,243.1005,242.4217,242.9608,8434.0
2024-03-07 10:30:00,243.38,243.76,243.26,243.35,8517.0,242.9608,243.3401,242.841,242.9308,8517.0
2024-03-07 10:40:00,243.35,244.01,243.33,243.8,5113.0,242.9308,243.5897,242.9108,243.38,5113.0
2024-03-07 10:50:00,243.82,243.95,243.2,243.28,5937.0,243.4,243.5298,242.7811,242.8609,5937.0
2024-03-07 11:00:00,243.28,243.28,242.81,242.99,9138.0,242.8609,242.8609,242.3917,242.5714,9138.0
2024-03-07 11:10:00,242.99,243.22,242.97,243.09,6393.0,242.5714,242.801,242.5515,242.6713,6393.0
2024-03-07 11:20:00,243.04,243.11,242.71,242.81,5570.0,242.6213,242.6912,242.2919,242.3917,5570.0
2024-03-07 11:30:00,242.68,243.3,242.59,243.17,5408.0,242.262,242.8809,242.1721,242.7511,5408.0
2024-03-07 11:40:00,243.16,243.3,242.74,242.96,5751.0,242.7411,242.8809,242.3219,242.5415,5751.0
2024-03-07 11:50:00,243.11,243.56,243.05,243.15,5325.0,242.6912,243.1404,242.6313,242.7312,5325.0
2024-03-07 12:00:00,243.34,244.01,243.33,243.61,4200.0,242.9208,243.5897,242.9108,243.1904,4200.0
2024-03-07 12:10:00,243.72,244.37,243.65,244.23,3708.0,243.3002,243.9491,243.2303,243.8093,3708.0
2024-03-07 12:20:00,244.36,244.54,244.17,244.38,3660.0,243.9391,244.1188,243.7494,243.959,3660.0
2024-03-07 12:30:00,244.27,244.4,244.11,244.37,3718.0,243.8492,243.979,243.6895,243.9491,3718.0
2024-03-07 12:40:00,244.22,244.25,243.79,243.79,8770.0,243.7993,243.8293,243.3701,243.3701,8770.0
2024-03-07 12:50:00,243.82,244.46,243.6,243.6,4510.0,243.4,244.0389,243.1804,243.1804,4510.0
2024-03-07 13:00:00,243.59,244.01,243.54,243.92,5344.0,243.1704,243.5897,243.1205,243.4998,5344.0
2024-03-07 13:10:00,244.01,244.01,243.72,244.0,9518.0,243.5897,243.5897,243.3002,243.5797,9518.0
2024-03-07 13:20:00,244.04,244.04,243.76,243.99,3742.0,243.6196,243.6196,243.3401,243.5697,3742.0
2024-03-07 13:30:00,244.0,244.63,243.94,244.35,11834.0,243.5797,244.2086,243.5198,243.9291,11834.0
2024-03-07 13:40:00,244.24,244.93,244.24,244.93,2568.0,243.8193,244.5081,243.8193,244.5081,2568.0
2024-03-07 13:50:00,244.9,245.0,244.77,244.81,8534.0,244.4781,244.578,244.3484,244.3883,8534.0
2024-03-07 14:00:00,244.91,245.42,244.91,245.16,12702.0,244.4881,244.9972,244.4881,244.7377,12702.0
2024-03-07 14:10:00,245.14,245.19,244.15,244.26,7139.0,244.7177,244.7676,243.7294,243.8392,7139.0
2024-03-07 14:20:00,244.0,244.55,244.0,244.43,7800.0,243.5797,244.1287,243.5797,244.0089,7800.0
2024-03-07 14:30:00,244.48,244.94,244.33,244.94,9658.0,244.0589,244.5181,243.9091,244.5181,9658.0
2024-03-07 14:40:00,245.0,245.11,244.9,244.99,7711.0,244.578,244.6878,244.4781,244.568,7711.0
2024-03-07 14:50:00,244.99,245.07,244.55,244.63,7624.0,244.568,244.6478,244.1287,244.2086,7624.0
2024-03-07 15:00:00,244.6,244.63,244.3,244.62,6700.0,244.1787,244.2086,243.8792,244.1986,6700.0
2024-03-07 15:10:00,244.63,244.8,244.55,244.65,11866.0,244.2086,244.3783,244.1287,244.2286,11866.0
2024-03-07 15:20:00,244.71,244.88,244.52,244.52,10157.0,244.2885,244.4582,244.0988,244.0988,10157.0
2024-03-07 15:30:00,244.51,244.61,244.42,244.42,5363.0,244.0888,244.1886,243.999,243.999,5363.0
2024-03-07 15:40:00,244.46,244.5,243.7,244.03,21153.0,244.0389,244.0788,243.2802,243.6096,21153.0
2024-03-07 15:50:00,244.03,244.42,243.74,244.3,62240.0,243.6096,243.999,243.3201,243.8792,62240.0
2024-03-08 09:30:00,243.51,244.24,242.5,243.47,18879.0,243.0905,243.8193,242.0823,243.0506,18879.0
2024-03-08 09:40:00,243.51,244.16,243.31,243.31,6691.0,243.0905,243.7394,242.8909,242.8909,6691.0
2024-03-08 09:50:00,243.24,243.98,243.08,243.83,8082.0,242.821,243.5597,242.6613,243.41,8082.0
2024-03-08 10:00:00,244.18,245.18,244.18,244.57,18588.0,243.7594,244.7577,243.7594,244.1487,18588.0
2024-03-08 10:10:00,244.57,244.61,244.07,244.18,4997.0,244.1487,244.1886,243.6496,243.7594,4997.0
2024-03-08 10:20:00,244.18,244.29,243.75,243.75,5377.0,243.7594,243.8692,243.3301,243.3301,5377.0
2024-03-08 10:30:00,243.98,243.99,243.36,243.68,4858.0,243.5597,243.5697,242.9408,243.2602,4858.0
2024-03-08 10:40:00,243.75,244.15,243.6,243.75,6879.0,243.3301,243.7294,243.1804,243.3301,6879.0
2024-03-08 10:50:00,243.75,244.17,243.45,244.15,6932.0,243.3301,243.7494,243.0306,243.7294,6932.0
2024-03-08 11:00:00,244.05,244.05,242.85,242.89,13935.0,243.6296,243.6296,242.4317,242.4716,13935.0
2024-03-08 11:10:00,242.89,243.49,242.89,243.41,5567.0,242.4716,243.0706,242.4716,242.9907,5567.0
2024-03-08 11:20:00,243.42,243.44,243.08,243.24,15746.0,243.0007,243.0207,242.6613,242.821,15746.0
2024-03-08 11:30:00,243.28,244.02,243.03,243.58,19747.0,242.8609,243.5997,242.6114,243.1604,19747.0
2024-03-08 11:40:00,243.58,243.76,243.13,243.13,15546.0,243.1604,243.3401,242.7112,242.7112,15546.0
2024-03-08 11:50:00,243.04,243.42,242.84,243.13,11473.0,242.6213,243.0007,242.4217,242.7112,11473.0
2024-03-08 12:00:00,243.19,243.89,243.18,243.54,12762.0,242.7711,243.4699,242.7611,243.1205,12762.0
2024-03-08 12:10:00,243.55,243.82,243.4,243.4,4223.0,243.1305,243.4,242.9807,242.9807,4223.0
2024-03-08 12:20:00,243.3,243.31,242.94,243.03,8067.0,242.8809,242.8909,242.5215,242.6114,8067.0
2024-03-08 12:30:00,243.03,243.39,243.01,243.1,12631.0,242.6114,242.9707,242.5914,242.6812,12631.0
2024-03-08 12:40:00,243.11,243.18,242.31,242.46,8476.0,242.6912,242.7611,241.8926,242.0423,8476.0
2024-03-08 12:50:00,242.42,242.75,242.1,242.75,6397.0,242.0024,242.3318,241.683,242.3318,6397.0
2024-03-08 13:00:00,242.52,242.52,241.89,241.99,1514.0,242.1022,242.1022,241.4733,241.5732,1514.0
2024-03-08 13:10:00,241.98,242.45,241.97,242.44,1736.0,241.5632,242.0324,241.5532,242.0224,1736.0
2024-03-08 13:20:00,242.48,242.52,242.26,242.29,2224.0,242.0623,242.1022,241.8427,241.8726,2224.0
2024-03-08 13:30:00,242.32,242.4,241.36,241.36,4952.0,241.9026,241.9824,240.9442,240.9442,4952.0
2024-03-08 13:40:00,241.27,241.27,240.67,240.79,13156.0,240.8544,240.8544,240.2554,240.3752,13156.0
2024-03-08 13:50:00,240.91,240.94,240.51,240.74,6722.0,240.495,240.525,240.0957,240.3253,6722.0
2024-03-08 14:00:00,240.75,241.64,240.74,241.64,8615.0,240.3353,241.2238,240.3253,241.2238,8615.0
2024-03-08 14:10:00,241.64,242.03,241.58,241.97,4512.0,241.2238,241.6131,241.1639,241.5532,4512.0
2024-03-08 14:20:00,242.07,242.56,242.0,242.54,6269.0,241.653,242.1422,241.5831,242.1222,6269.0
2024-03-08 14:30:00,242.55,242.79,242.41,242.41,3582.0,242.1322,242.3718,241.9924,241.9924,3582.0
2024-03-08 14:40:00,242.41,242.71,242.4,242.71,2213.0,241.9924,242.2919,241.9824,242.2919,2213.0
2024-03-08 14:50:00,242.75,243.23,242.75,243.23,21329.0,242.3318,242.811,242.3318,242.811,21329.0
2024-03-08 15:00:00,243.34,243.64,243.02,243.02,6288.0,242.9208,243.2203,242.6014,242.6014,6288.0
2024-03-08 15:10:00,242.76,243.29,242.07,242.15,20354.0,242.3418,242.8709,241.653,241.7329,20354.0
2024-03-08 15:20:00,242.23,242.33,241.97,241.98,6141.0,241.8127,241.9126,241.5532,241.5632,6141.0
2024-03-08 15:30:00,241.73,241.93,241.42,241.76,19377.0,241.3136,241.5133,241.0041,241.3435,19377.0
2024-03-08 15:40:00,241.76,242.06,241.35,241.74,17015.0,241.3435,241.643,240.9343,241.3236,17015.0
2024-03-08 15:50:00,241.74,242.21,241.54,241.97,59650.0,241.3236,241.7928,241.1239,241.5532,59650.0
2024-03-11 09:30:00,240.78,242.15,239.75,239.75,8195.0,240.3652,241.7329,239.337,239.337,8195.0
2024-03-11 09:40:00,240.0,240.18,239.62,240.17,4135.0,239.5866,239.7663,239.2072,239.7563,4135.0
2024-03-11 09:50:00,240.35,240.35,238.51,238.51,5341.0,239.936,239.936,238.0991,238.0991,5341.0
2024-03-11 10:00:00,238.49,238.49,237.5,237.86,7791.0,238.0792,238.0792,237.0909,237.4503,7791.0
2024-03-11 10:10:00,237.94,238.46,237.7,238.46,13602.0,237.5301,238.0492,237.2905,238.0492,13602.0
2024-03-11 10:20:00,238.65,238.65,237.8,238.11,7278.0,238.2389,238.2389,237.3904,237.6998,7278.0
2024-03-11 10:30:00,238.12,238.4,237.75,237.95,5986.0,237.7098,237.9893,237.3405,237.5401,5986.0
2024-03-11 10:40:00,237.75,238.59,237.66,238.14,13107.0,237.3405,238.179,237.2506,237.7298,13107.0
2024-03-11 10:50:00,238.23,239.21,238.22,239.09,14886.0,237.8196,238.7979,237.8096,238.6781,14886.0
2024-03-11 11:00:00,239.0,239.23,238.34,238.34,3788.0,238.5883,238.8179,237.9294,237.9294,3788.0
2024-03-11 11:10:00,238.13,238.31,237.75,237.82,5190.0,237.7198,237.8995,237.3405,237.4103,5190.0
2024-03-11 11:20:00,237.79,237.98,237.09,237.1,6107.0,237.3804,237.5701,236.6816,236.6916,6107.0
2024-03-11 11:30:00,237.16,237.17,236.57,237.09,31268.0,236.7515,236.7615,236.1625,236.6816,31268.0
2024-03-11 11:40:00,237.09,237.76,236.97,237.65,5318.0,236.6816,237.3504,236.5618,237.2406,5318.0
2024-03-11 11:50:00,237.76,238.27,237.76,238.17,8498.0,237.3504,237.8596,237.3504,237.7597,8498.0
2024-03-11 12:00:00,238.19,238.19,237.17,237.7,6060.0,237.7797,237.7797,236.7615,237.2905,6060.0
2024-03-11 12:10:00,237.56,238.21,237.43,238.21,10714.0,237.1508,237.7997,237.021,237.7997,10714.0
2024-03-11 12:20:00,238.13,238.69,238.09,238.27,5327.0,237.7198,238.2788,237.6799,237.8596,5327.0
2024-03-11 12:30:00,238.28,238.44,238.17,238.44,2422.0,237.8695,238.0293,237.7597,238.0293,2422.0
2024-03-11 12:40:00,238.52,238.73,238.4,238.4,5236.0,238.1091,238.3188,237.9893,237.9893,5236.0
2024-03-11 12:50:00,238.55,238.95,238.55,238.78,3104.0,238.1391,238.5384,238.1391,238.3687,3104.0
2024-03-11 13:00:00,238.92,239.24,238.78,239.24,9630.0,238.5084,238.8279,238.3687,238.8279,9630.0
2024-03-11 13:10:00,239.26,239.36,238.82,239.36,4771.0,238.8479,238.9477,238.4086,238.9477,4771.0
2024-03-11 13:20:00,239.45,239.79,239.42,239.64,3579.0,239.0375,239.3769,239.0076,239.2272,3579.0
2024-03-11 13:30:00,239.66,239.66,238.98,239.09,4409.0,239.2472,239.2472,238.5683,238.6781,4409.0
2024-03-11 13:40:00,239.03,239.07,238.37,238.4,4566.0,238.6183,238.6582,237.9594,237.9893,4566.0
2024-03-11 13:50:00,238.53,238.68,238.43,238.68,4103.0,238.1191,238.2689,238.0193,238.2689,4103.0
2024-03-11 14:00:00,238.57,238.57,238.11,238.48,5677.0,238.159,238.159,237.6998,238.0692,5677.0
2024-03-11 14:10:00,238.39,238.53,238.26,238.26,2891.0,237.9794,238.1191,237.8496,237.8496,2891.0
2024-03-11 14:20:00,238.23,238.58,238.09,238.58,2378.0,237.8196,238.169,237.6799,238.169,2378.0
2024-03-11 14:30:00,238.48,238.63,238.34,238.52,2841.0,238.0692,238.2189,237.9294,238.1091,2841.0
2024-03-11 14:40:00,238.62,239.04,238.62,239.0,3481.0,238.209,238.6282,238.209,238.5883,3481.0
2024-03-11 14:50:00,239.11,239.11,238.51,238.69,9608.0,238.6981,238.6981,238.0991,238.2788,9608.0
2024-03-11 15:00:00,238.83,239.1,238.78,238.97,3616.0,238.4186,238.6881,238.3687,238.5584,3616.0
2024-03-11 15:10:00,238.94,239.13,238.84,238.89,4612.0,238.5284,238.7181,238.4286,238.4785,4612.0
2024-03-11 15:20:00,239.0,239.27,239.0,239.02,8752.0,238.5883,238.8578,238.5883,238.6083,8752.0
2024-03-11 15:30:00,239.04,239.24,238.88,238.93,15573.0,238.6282,238.8279,238.4685,238.5184,15573.0
2024-03-11 15:40:00,239.0,239.54,238.96,239.33,13867.0,238.5883,239.1274,238.5484,238.9177,13867.0
2024-03-11 15:50:00,239.23,239.38,238.7,239.09,45303.0,238.8179,238.9676,238.2888,238.6781,45303.0
2024-03-12 09:30:00,239.61,239.86,238.06,238.42,9417.0,239.1973,239.4468,237.6499,238.0093,9417.0
2024-03-12 09:40:00,238.73,238.98,237.82,238.23,4346.0,238.3188,238.5683,237.4103,237.8196,4346.0
2024-03-12 09:50:00,238.5,240.62,238.41,240.54,24884.0,238.0892,240.2055,237.9993,240.1256,24884.0
2024-03-12 10:00:00,240.27,240.27,239.54,239.62,5881.0,239.8561,239.8561,239.1274,239.2072,5881.0
2024-03-12 10:10:00,239.45,239.97,239.31,239.31,2434.0,239.0375,239.5566,238.8978,238.8978,2434.0
2024-03-12 10:20:00,239.29,240.18,238.96,240.12,13073.0,238.8778,239.7663,238.5484,239.7064,13073.0
2024-03-12 10:30:00,240.1,240.45,240.03,240.28,4676.0,239.6864,240.0358,239.6165,239.8661,4676.0
2024-03-12 10:40:00,240.46,240.89,240.45,240.69,7039.0,240.0458,240.475,240.0358,240.2754,7039.0
2024-03-12 10:50:00,240.69,241.24,240.47,240.47,8756.0,240.2754,240.8244,240.0558,240.0558,8756.0
2024-03-12 11:00:00,240.61,240.66,240.31,240.63,5075.0,240.1955,240.2454,239.896,240.2155,5075.0
2024-03-12 11:10:00,240.72,241.15,240.72,241.13,7304.0,240.3053,240.7346,240.3053,240.7146,7304.0
2024-03-12 11:20:00,241.14,241.21,240.93,241.0,7458.0,240.7246,240.7945,240.515,240.5849,7458.0
2024-03-12 11:30:00,241.09,241.12,240.7,240.79,5390.0,240.6747,240.7047,240.2854,240.3752,5390.0
2024-03-12 11:40:00,240.79,241.06,240.49,241.06,5809.0,240.3752,240.6448,240.0757,240.6448,5809.0
2024-03-12 11:50:00,241.23,241.66,241.23,241.44,4779.0,240.8145,241.2437,240.8145,241.0241,4779.0
2024-03-12 12:00:00,241.51,241.53,241.01,241.01,7396.0,241.094,241.1139,240.5948,240.5948,7396.0
2024-03-12 12:10:00,241.06,241.16,240.84,240.89,4412.0,240.6448,240.7446,240.4251,240.475,4412.0
2024-03-12 12:20:00,240.89,240.91,240.63,240.75,4200.0,240.475,240.495,240.2155,240.3353,4200.0
2024-03-12 12:30:00,240.75,241.02,240.44,240.66,9320.0,240.3353,240.6048,240.0258,240.2454,9320.0
2024-03-12 12:40:00,240.54,240.54,239.77,240.18,2860.0,240.1256,240.1256,239.357,239.7663,2860.0
2024-03-12 12:50:00,240.26,240.29,239.86,239.93,3900.0,239.8461,239.8761,239.4468,239.5167,3900.0
2024-03-12 13:00:00,239.88,240.19,239.87,240.15,5530.0,239.4668,239.7763,239.4568,239.7363,5530.0
2024-03-12 13:10:00,240.08,240.53,240.08,240.51,1501.0,239.6664,240.1157,239.6664,240.0957,1501.0
2024-03-12 13:20:00,240.51,240.82,240.5,240.81,5464.0,240.0957,240.4052,240.0857,240.3952,5464.0
2024-03-12 13:30:00,240.81,241.72,240.79,241.67,8617.0,240.3952,241.3036,240.3752,241.2537,8617.0
2024-03-12 13:40:00,241.75,241.79,241.63,241.77,5293.0,241.3336,241.3735,241.2138,241.3535,5293.0
2024-03-12 13:50:00,241.77,241.87,241.3,241.87,8478.0,241.3535,241.4534,240.8843,241.4534,8478.0
2024-03-12 14:00:00,241.87,241.91,241.69,241.79,7405.0,241.4534,241.4933,241.2737,241.3735,7405.0
2024-03-12 14:10:00,241.88,241.94,241.52,241.61,3838.0,241.4633,241.5232,241.104,241.1938,3838.0
2024-03-12 14:20:00,241.67,241.86,241.67,241.86,3812.0,241.2537,241.4434,241.2537,241.4434,3812.0
2024-03-12 14:30:00,241.86,242.12,241.58,241.76,9104.0,241.4434,241.7029,241.1639,241.3435,9104.0
2024-03-12 14:40:00,241.65,241.76,241.27,241.65,6406.0,241.2337,241.3435,240.8544,241.2337,6406.0
2024-03-12 14:50:00,241.65,242.11,241.65,241.95,2980.0,241.2337,241.6929,241.2337,241.5332,2980.0
2024-03-12 15:00:00,241.86,242.08,241.79,242.07,4257.0,241.4434,241.663,241.3735,241.653,4257.0
2024-03-12 15:10:00,242.06,242.13,241.45,241.48,11401.0,241.643,241.7129,241.0341,241.064,11401.0
2024-03-12 15:20:00,241.53,242.14,241.53,242.08,5970.0,241.1139,241.7229,241.1139,241.663,5970.0
2024-03-12 15:30:00,242.12,242.23,241.87,242.05,8900.0,241.7029,241.8127,241.4534,241.633,8900.0
2024-03-12 15:40:00,242.11,242.47,242.07,242.18,15787.0,241.6929,242.0523,241.653,241.7628,15787.0
2024-03-12 15:50:00,242.08,242.51,241.7,241.92,65443.0,241.663,242.0923,241.2837,241.5033,65443.0
2024-03-13 09:30:00,241.5,242.17,241.22,242.15,10758.0,241.084,241.7528,240.8045,241.7329,10758.0
2024-03-13 09:40:00,241.58,241.78,240.68,241.24,4033.0,241.1639,241.3635,240.2654,240.8244,4033.0
2024-03-13 09:50:00,241.15,241.83,241.14,241.58,3455.0,240.7346,241.4134,240.7246,241.1639,3455.0
2024-03-13 10:00:00,241.37,241.62,240.51,241.58,4782.0,240.9542,241.2038,240.0957,241.1639,4782.0
2024-03-13 10:10:00,241.58,242.59,241.58,242.56,3700.0,241.1639,242.1721,241.1639,242.1422,3700.0
2024-03-13 10:20:00,242.43,242.88,242.4,242.71,3985.0,242.0124,242.4616,241.9824,242.2919,3985.0
2024-03-13 10:30:00,242.82,242.94,242.76,242.92,3611.0,242.4017,242.5215,242.3418,242.5016,3611.0
2024-03-13 10:40:00,243.03,243.03,242.51,242.51,3195.0,242.6114,242.6114,242.0923,242.0923,3195.0
2024-03-13 10:50:00,242.55,242.63,242.28,242.63,2134.0,242.1322,242.212,241.8627,242.212,2134.0
2024-03-13 11:00:00,242.65,242.65,242.37,242.62,4319.0,242.232,242.232,241.9525,242.2021,4319.0
2024-03-13 11:10:00,242.52,242.72,242.51,242.64,1900.0,242.1022,242.3019,242.0923,242.222,1900.0
2024-03-13 11:20:00,242.7,242.91,242.69,242.89,1820.0,242.2819,242.4916,242.2719,242.4716,1820.0
2024-03-13 11:30:00,242.79,242.79,242.43,242.69,4061.0,242.3718,242.3718,242.0124,242.2719,4061.0
2024-03-13 11:40:00,242.66,242.77,242.56,242.77,900.0,242.242,242.3518,242.1422,242.3518,900.0
2024-03-13 11:50:00,242.91,242.91,242.11,242.36,3537.0,242.4916,242.4916,241.6929,241.9425,3537.0
2024-03-13 12:00:00,242.09,242.45,242.09,242.39,4468.0,241.673,242.0324,241.673,241.9725,4468.0
2024-03-13 12:10:00,242.36,242.44,242.1,242.19,3317.0,241.9425,242.0224,241.683,241.7728,3317.0
2024-03-13 12:20:00,242.06,242.08,241.87,241.87,2188.0,241.643,241.663,241.4534,241.4534,2188.0
2024-03-13 12:30:00,241.89,241.93,241.24,241.25,2901.0,241.4733,241.5133,240.8244,240.8344,2901.0
2024-03-13 12:40:00,241.37,241.74,241.27,241.63,1498.0,240.9542,241.3236,240.8544,241.2138,1498.0
2024-03-13 12:50:00,241.51,241.77,241.33,241.59,3223.0,241.094,241.3535,240.9143,241.1738,3223.0
2024-03-13 13:00:00,241.44,241.55,241.33,241.5,4523.0,241.0241,241.1339,240.9143,241.084,4523.0
2024-03-13 13:10:00,241.41,241.41,241.14,241.14,2101.0,240.9942,240.9942,240.7246,240.7246,2101.0
2024-03-13 13:20:00,241.14,241.57,241.14,241.49,2855.0,240.7246,241.1539,240.7246,241.074,2855.0
2024-03-13 13:30:00,241.49,241.92,241.42,241.8,4068.0,241.074,241.5033,241.0041,241.3835,4068.0
2024-03-13 13:40:00,241.92,241.97,241.69,241.97,1268.0,241.5033,241.5532,241.2737,241.5532,1268.0
2024-03-13 13:50:00,242.0,242.32,242.0,242.17,1143.0,241.5831,241.9026,241.5831,241.7528,1143.0
2024-03-13 14:00:00,242.11,242.22,241.92,242.07,1555.0,241.6929,241.8028,241.5033,241.653,1555.0
2024-03-13 14:10:00,241.97,242.13,241.93,242.02,2091.0,241.5532,241.7129,241.5133,241.6031,2091.0
2024-03-13 14:20:00,241.93,241.98,241.32,241.45,4086.0,241.5133,241.5632,240.9043,241.0341,4086.0
2024-03-13 14:30:00,241.5,241.87,241.5,241.74,2001.0,241.084,241.4534,241.084,241.3236,2001.0
2024-03-13 14:40:00,241.71,241.86,241.5,241.58,900.0,241.2936,241.4434,241.084,241.1639,900.0
2024-03-13 14:50:00,241.51,241.78,241.43,241.43,2884.0,241.094,241.3635,241.0141,241.0141,2884.0
2024-03-13 15:00:00,241.47,241.58,241.37,241.5,3924.0,241.054,241.1639,240.9542,241.084,3924.0
2024-03-13 15:10:00,241.38,242.25,241.38,241.73,18234.0,240.9642,241.8327,240.9642,241.3136,18234.0
2024-03-13 15:20:00,241.76,241.83,240.75,241.06,3144.0,241.3435,241.4134,240.3353,240.6448,3144.0
2024-03-13 15:30:00,241.11,241.47,241.04,241.04,2299.0,240.6947,241.054,240.6248,240.6248,2299.0
2024-03-13 15:40:00,241.17,241.43,240.91,241.16,6695.0,240.7546,241.0141,240.495,240.7446,6695.0
2024-03-13 15:50:00,241.25,241.85,240.84,241.83,43227.0,240.8344,241.4334,240.4251,241.4134,43227.0
2024-03-14 09:30:00,244.34,245.22,243.47,245.0,31951.0,243.9191,244.7976,243.0506,244.578,31951.0
2024-03-14 09:40:00,245.0,245.43,244.24,244.72,27158.0,244.578,245.0072,243.8193,244.2984,27158.0
2024-03-14 09:50:00,244.72,244.73,243.74,243.87,21763.0,244.2984,244.3084,243.3201,243.4499,21763.0
2024-03-14 10:00:00,243.92,243.93,241.95,242.21,8261.0,243.4998,243.5098,241.5332,241.7928,8261.0
2024-03-14 10:10:00,241.92,242.74,241.83,242.64,7948.0,241.5033,242.3219,241.4134,242.222,7948.0
2024-03-14 10:20:00,242.5,242.58,241.97,242.11,5484.0,242.0823,242.1621,241.5532,241.6929,5484.0
2024-03-14 10:30:00,242.22,242.51,242.02,242.4,3921.0,241.8028,242.0923,241.6031,241.9824,3921.0
2024-03-14 10:40:00,242.4,242.83,242.36,242.69,2214.0,241.9824,242.4117,241.9425,242.2719,2214.0
2024-03-14 10:50:00,242.37,242.44,241.71,241.71,9927.0,241.9525,242.0224,241.2936,241.2936,9927.0
2024-03-14 11:00:00,241.72,242.15,241.67,241.76,3907.0,241.3036,241.7329,241.2537,241.3435,3907.0
2024-03-14 11:10:00,241.71,241.85,241.7,241.74,1586.0,241.2936,241.4334,241.2837,241.3236,1586.0
2024-03-14 11:20:00,241.75,241.81,240.91,240.97,3448.0,241.3336,241.3935,240.495,240.5549,3448.0
2024-03-14 11:30:00,241.2,241.91,241.05,241.68,6174.0,240.7845,241.4933,240.6348,241.2637,6174.0
2024-03-14 11:40:00,241.69,241.83,241.37,241.58,3181.0,241.2737,241.4134,240.9542,241.1639,3181.0
2024-03-14 11:50:00,241.57,241.82,241.57,241.72,5320.0,241.1539,241.4034,241.1539,241.3036,5320.0
2024-03-14 12:00:00,241.76,241.87,241.57,241.71,1180.0,241.3435,241.4534,241.1539,241.2936,1180.0
2024-03-14 12:10:00,241.69,242.08,241.68,242.06,3278.0,241.2737,241.663,241.2637,241.643,3278.0
2024-03-14 12:20:00,242.06,242.76,242.06,242.76,2944.0,241.643,242.3418,241.643,242.3418,2944.0
2024-03-14 12:30:00,242.68,243.22,242.68,242.99,6451.0,242.262,242.801,242.262,242.5714,6451.0
2024-03-14 12:40:00,242.87,243.21,242.76,243.21,4470.0,242.4516,242.7911,242.3418,242.7911,4470.0
2024-03-14 12:50:00,243.25,243.34,243.13,243.24,2412.0,242.831,242.9208,242.7112,242.821,2412.0
2024-03-14 13:00:00,243.2,243.2,242.24,242.6,7153.0,242.7811,242.7811,241.8227,242.1821,7153.0
2024-03-14 13:10:00,242.48,242.48,241.51,241.51,1610.0,242.0623,242.0623,241.094,241.094,1610.0
2024-03-14 13:20:00,241.58,242.01,241.43,241.92,2223.0,241.1639,241.5931,241.0141,241.5033,2223.0
2024-03-14 13:30:00,241.84,241.92,241.63,241.92,1512.0,241.4234,241.5033,241.2138,241.5033,1512.0
2024-03-14 13:40:00,241.91,242.33,241.89,242.33,1439.0,241.4933,241.9126,241.4733,241.9126,1439.0
2024-03-14 13:50:00,242.38,242.69,242.36,242.4,1400.0,241.9625,242.2719,241.9425,241.9824,1400.0
2024-03-14 14:00:00,242.5,242.78,242.33,242.71,2673.0,242.0823,242.3618,241.9126,242.2919,2673.0
2024-03-14 14:10:00,242.73,242.73,242.54,242.66,1897.0,242.3119,242.3119,242.1222,242.242,1897.0
2024-03-14 14:20:00,242.67,242.69,242.34,242.58,5928.0,242.252,242.2719,241.9225,242.1621,5928.0
2024-03-14 14:30:00,242.45,242.5,241.92,241.93,5301.0,242.0324,242.0823,241.5033,241.5133,5301.0
2024-03-14 14:40:00,241.86,241.96,241.62,241.63,4401.0,241.4434,241.5432,241.2038,241.2138,4401.0
2024-03-14 14:50:00,241.61,241.61,241.09,241.33,3924.0,241.1938,241.1938,240.6747,240.9143,3924.0
2024-03-14 15:00:00,241.11,241.11,240.31,240.31,1785.0,240.6947,240.6947,239.896,239.896,1785.0
2024-03-14 15:10:00,240.44,240.57,240.03,240.51,7095.0,240.0258,240.1556,239.6165,240.0957,7095.0
2024-03-14 15:20:00,240.64,240.88,240.52,240.67,2431.0,240.2255,240.4651,240.1057,240.2554,2431.0
2024-03-14 15:30:00,240.73,240.73,239.81,240.52,8042.0,240.3153,240.3153,239.3969,240.1057,8042.0
2024-03-14 15:40:00,240.51,241.05,240.38,241.0,6011.0,240.0957,240.6348,239.9659,240.5849,6011.0
2024-03-14 15:50:00,241.09,242.55,240.9,242.55,33595.0,240.6747,242.1322,240.485,242.1322,33595.0
2024-03-15 09:30:00,240.07,243.99,240.07,242.81,133912.0,239.6565,243.5697,239.6565,242.3917,133912.0
2024-03-15 09:40:00,242.52,243.12,242.1,243.12,2067.0,242.1022,242.7012,241.683,242.7012,2067.0
2024-03-15 09:50:00,243.31,243.6,243.15,243.27,800.0,242.8909,243.1804,242.7312,242.8509,800.0
2024-03-15 10:00:00,243.1,243.54,241.2,242.07,11873.0,242.6812,243.1205,240.7845,241.653,11873.0
2024-03-15 10:10:00,242.02,242.25,241.33,242.16,5231.0,241.6031,241.8327,240.9143,241.7429,5231.0
2024-03-15 10:20:00,242.25,242.74,242.25,242.74,4645.0,241.8327,242.3219,241.8327,242.3219,4645.0
2024-03-15 10:30:00,242.73,242.89,242.41,242.87,2105.0,242.3119,242.4716,241.9924,242.4516,2105.0
2024-03-15 10:40:00,242.77,243.05,242.77,243.05,1772.0,242.3518,242.6313,242.3518,242.6313,1772.0
2024-03-15 10:50:00,243.3,243.44,242.7,242.95,4329.0,242.8809,243.0207,242.2819,242.5315,4329.0
2024-03-15 11:00:00,242.93,243.32,242.92,243.11,4323.0,242.5115,242.9009,242.5016,242.6912,4323.0
2024-03-15 11:10:00,243.16,243.3,242.38,242.38,4856.0,242.7411,242.8809,241.9625,241.9625,4856.0
2024-03-15 11:20:00,242.28,242.87,242.28,242.76,2305.0,241.8627,242.4516,241.8627,242.3418,2305.0
2024-03-15 11:30:00,242.87,242.93,242.56,242.56,1803.0,242.4516,242.5115,242.1422,242.1422,1803.0
2024-03-15 11:40:00,242.53,242.54,242.02,242.13,2900.0,242.1122,242.1222,241.6031,241.7129,2900.0
2024-03-15 11:50:00,241.92,242.29,241.85,241.89,3420.0,241.5033,241.8726,241.4334,241.4733,3420.0
2024-03-15 12:00:00,241.87,242.3,241.87,242.3,1486.0,241.4534,241.8826,241.4534,241.8826,1486.0
2024-03-15 12:10:00,242.29,242.36,241.95,241.95,4968.0,241.8726,241.9425,241.5332,241.5332,4968.0
2024-03-15 12:20:00,241.97,242.11,241.73,241.75,1000.0,241.5532,241.6929,241.3136,241.3336,1000.0
2024-03-15 12:30:00,241.82,242.05,241.58,241.73,2579.0,241.4034,241.633,241.1639,241.3136,2579.0
2024-03-15 12:40:00,241.76,242.02,241.61,241.61,4045.0,241.3435,241.6031,241.1938,241.1938,4045.0
2024-03-15 12:50:00,241.39,241.39,241.0,241.04,1984.0,240.9742,240.9742,240.5849,240.6248,1984.0
2024-03-15 13:00:00,241.05,241.24,240.84,241.03,11776.0,240.6348,240.8244,240.4251,240.6148,11776.0
2024-03-15 13:10:00,241.17,241.52,241.01,241.52,3847.0,240.7546,241.104,240.5948,241.104,3847.0
2024-03-15 13:20:00,241.44,241.56,241.29,241.29,1600.0,241.0241,241.1439,240.8744,240.8744,1600.0
2024-03-15 13:30:00,241.08,241.56,241.08,241.56,3943.0,240.6647,241.1439,240.6647,241.1439,3943.0
2024-03-15 13:40:00,241.55,241.72,241.29,241.33,2930.0,241.1339,241.3036,240.8744,240.9143,2930.0
2024-03-15 13:50:00,241.41,241.94,241.4,241.86,1131.0,240.9942,241.5232,240.9842,241.4434,1131.0
2024-03-15 14:00:00,242.01,242.07,241.79,241.92,3332.0,241.5931,241.653,241.3735,241.5033,3332.0
2024-03-15 14:10:00,241.71,241.71,241.47,241.47,1217.0,241.2936,241.2936,241.054,241.054,1217.0
2024-03-15 14:20:00,241.65,241.72,241.48,241.72,3431.0,241.2337,241.3036,241.064,241.3036,3431.0
2024-03-15 14:30:00,241.78,242.0,241.53,241.96,1893.0,241.3635,241.5831,241.1139,241.5432,1893.0
2024-03-15 14:40:00,242.14,242.14,241.33,241.44,6045.0,241.7229,241.7229,240.9143,241.0241,6045.0
2024-03-15 14:50:00,241.46,242.0,241.46,241.84,8074.0,241.0441,241.5831,241.0441,241.4234,8074.0
2024-03-15 15:00:00,241.84,242.02,241.62,241.9,1643.0,241.4234,241.6031,241.2038,241.4833,1643.0
2024-03-15 15:10:00,241.89,242.48,241.87,242.48,8510.0,241.4733,242.0623,241.4534,242.0623,8510.0
2024-03-15 15:20:00,242.5,242.75,242.38,242.5,6743.0,242.0823,242.3318,241.9625,242.0823,6743.0
2024-03-15 15:30:00,242.5,242.65,242.34,242.42,12188.0,242.0823,242.232,241.9225,242.0024,12188.0
2024-03-15 15:40:00,242.53,242.74,242.49,242.69,6146.0,242.1122,242.3219,242.0723,242.2719,6146.0
2024-03-15 15:50:00,242.53,243.06,242.43,242.89,68952.0,242.1122,242.6413,242.0124,242.4716,68952.0
2024-03-18 09:30:00,245.0,246.96,244.92,246.47,17771.0,244.578,246.5346,244.4981,246.0454,17771.0
2024-03-18 09:40:00,246.15,246.64,244.68,244.76,8587.0,245.726,246.2151,244.2585,244.3384,8587.0
2024-03-18 09:50:00,244.62,244.62,244.07,244.09,3525.0,244.1986,244.1986,243.6496,243.6695,3525.0
2024-03-18 10:00:00,244.4,244.4,243.46,243.87,2537.0,243.979,243.979,243.0406,243.4499,2537.0
2024-03-18 10:10:00,244.16,244.62,244.1,244.62,2545.0,243.7394,244.1986,243.6795,244.1986,2545.0
2024-03-18 10:20:00,244.36,244.58,244.2,244.4,1482.0,243.9391,244.1587,243.7793,243.979,1482.0
2024-03-18 10:30:00,244.33,244.53,244.12,244.53,3992.0,243.9091,244.1088,243.6995,244.1088,3992.0
2024-03-18 10:40:00,244.69,244.7,243.69,244.22,4617.0,244.2685,244.2785,243.2702,243.7993,4617.0
2024-03-18 10:50:00,244.31,244.55,244.14,244.41,2458.0,243.8892,244.1287,243.7194,243.989,2458.0
2024-03-18 11:00:00,244.41,244.57,244.1,244.16,3426.0,243.989,244.1487,243.6795,243.7394,3426.0
2024-03-18 11:10:00,244.04,244.04,243.47,243.54,3786.0,243.6196,243.6196,243.0506,243.1205,3786.0
2024-03-18 11:20:00,243.49,243.6,243.22,243.32,4108.0,243.0706,243.1804,242.801,242.9009,4108.0
2024-03-18 11:30:00,243.32,243.43,242.97,243.12,4731.0,242.9009,243.0107,242.5515,242.7012,4731.0
2024-03-18 11:40:00,243.13,243.44,242.99,243.0,938.0,242.7112,243.0207,242.5714,242.5814,938.0
2024-03-18 11:50:00,243.1,243.33,242.71,243.33,3549.0,242.6812,242.9108,242.2919,242.9108,3549.0
2024-03-18 12:00:00,243.15,243.15,242.68,242.84,1662.0,242.7312,242.7312,242.262,242.4217,1662.0
2024-03-18 12:10:00,242.87,243.01,242.72,242.8,5806.0,242.4516,242.5914,242.3019,242.3818,5806.0
2024-03-18 12:20:00,242.87,243.12,242.77,243.1,5364.0,242.4516,242.7012,242.3518,242.6812,5364.0
2024-03-18 12:30:00,243.31,243.44,243.1,243.32,4476.0,242.8909,243.0207,242.6812,242.9009,4476.0
2024-03-18 12:40:00,243.2,243.36,243.2,243.32,2221.0,242.7811,242.9408,242.7811,242.9009,2221.0
2024-03-18 12:50:00,243.26,243.26,243.0,243.13,2337.0,242.841,242.841,242.5814,242.7112,2337.0
2024-03-18 13:00:00,242.95,243.7,242.95,243.59,2400.0,242.5315,243.2802,242.5315,243.1704,2400.0
2024-03-18 13:10:00,243.59,243.59,243.0,243.02,8075.0,243.1704,243.1704,242.5814,242.6014,8075.0
2024-03-18 13:20:00,243.03,243.59,243.01,243.49,6593.0,242.6114,243.1704,242.5914,243.0706,6593.0
2024-03-18 13:30:00,243.49,243.56,243.22,243.23,2013.0,243.0706,243.1404,242.801,242.811,2013.0
2024-03-18 13:40:00,243.13,243.17,242.96,243.11,3216.0,242.7112,242.7511,242.5415,242.6912,3216.0
2024-03-18 13:50:00,243.19,243.26,243.06,243.18,5030.0,242.7711,242.841,242.6413,242.7611,5030.0
2024-03-18 14:00:00,243.24,243.62,243.1,243.34,3239.0,242.821,243.2003,242.6812,242.9208,3239.0
2024-03-18 14:10:00,243.45,243.65,243.45,243.51,2353.0,243.0306,243.2303,243.0306,243.0905,2353.0
2024-03-18 14:20:00,243.51,243.51,243.16,243.37,6181.0,243.0905,243.0905,242.7411,242.9508,6181.0
2024-03-18 14:30:00,243.37,243.74,243.36,243.67,1829.0,242.9508,243.3201,242.9408,243.2503,1829.0
2024-03-18 14:40:00,243.72,243.72,243.25,243.28,1958.0,243.3002,243.3002,242.831,242.8609,1958.0
2024-03-18 14:50:00,243.44,244.09,243.32,244.09,4956.0,243.0207,243.6695,242.9009,243.6695,4956.0
2024-03-18 15:00:00,243.97,244.5,243.9,244.23,6117.0,243.5497,244.0788,243.4799,243.8093,6117.0
2024-03-18 15:10:00,244.16,244.3,244.16,244.23,800.0,243.7394,243.8792,243.7394,243.8093,800.0
2024-03-18 15:20:00,244.21,244.38,243.93,244.37,6471.0,243.7893,243.959,243.5098,243.9491,6471.0
2024-03-18 15:30:00,244.44,244.52,244.18,244.25,8493.0,244.0189,244.0988,243.7594,243.8293,8493.0
2024-03-18 15:40:00,244.13,244.14,243.49,243.66,8173.0,243.7095,243.7194,243.0706,243.2403,8173.0
2024-03-18 15:50:00,243.62,243.96,243.39,243.63,39326.0,243.2003,243.5398,242.9707,243.2103,39326.0
2024-03-19 09:30:00,243.36,243.74,242.95,243.25,6420.0,242.9408,243.3201,242.5315,242.831,6420.0
2024-03-19 09:40:00,243.25,243.56,242.6,243.52,7442.0,242.831,243.1404,242.1821,243.1005,7442.0
2024-03-19 09:50:00,243.31,243.74,243.09,243.64,3378.0,242.8909,243.3201,242.6713,243.2203,3378.0
2024-03-19 10:00:00,243.5,244.48,243.5,243.98,3706.0,243.0806,244.0589,243.0806,243.5597,3706.0
2024-03-19 10:10:00,244.06,244.15,243.82,244.06,2711.0,243.6396,243.7294,243.4,243.6396,2711.0
2024-03-19 10:20:00,244.07,244.15,243.26,243.32,4982.0,243.6496,243.7294,242.841,242.9009,4982.0
2024-03-19 10:30:00,243.52,244.06,243.32,243.84,3039.0,243.1005,243.6396,242.9009,243.42,3039.0
2024-03-19 10:40:00,244.53,244.53,243.75,244.13,5850.0,244.1088,244.1088,243.3301,243.7095,5850.0
2024-03-19 10:50:00,244.26,244.3,243.89,243.89,6569.0,243.8392,243.8792,243.4699,243.4699,6569.0
2024-03-19 11:00:00,243.87,244.1,243.72,243.89,5019.0,243.4499,243.6795,243.3002,243.4699,5019.0
2024-03-19 11:10:00,243.95,244.34,243.95,244.31,4459.0,243.5298,243.9191,243.5298,243.8892,4459.0
2024-03-19 11:20:00,244.23,245.02,244.16,245.02,8871.0,243.8093,244.5979,243.7394,244.5979,8871.0
2024-03-19 11:30:00,245.01,245.39,245.01,245.27,2941.0,244.588,244.9673,244.588,244.8475,2941.0
2024-03-19 11:40:00,245.27,245.52,244.92,245.12,8393.0,244.8475,245.0971,244.4981,244.6978,8393.0
2024-03-19 11:50:00,245.29,245.93,245.29,245.93,2683.0,244.8675,245.5064,244.8675,245.5064,2683.0
2024-03-19 12:00:00,246.0,246.0,245.66,245.82,3345.0,245.5762,245.5762,245.2368,245.3966,3345.0
2024-03-19 12:10:00,245.79,245.88,245.68,245.77,3617.0,245.3666,245.4565,245.2568,245.3466,3617.0
2024-03-19 12:20:00,245.72,246.12,245.72,245.95,1675.0,245.2967,245.696,245.2967,245.5263,1675.0
2024-03-19 12:30:00,246.11,246.49,246.04,246.25,4293.0,245.6861,246.0654,245.6162,245.8258,4293.0
2024-03-19 12:40:00,246.31,246.58,246.24,246.42,1848.0,245.8857,246.1552,245.8158,245.9955,1848.0
2024-03-19 12:50:00,246.42,246.42,245.96,245.99,2324.0,245.9955,245.9955,245.5363,245.5663,2324.0
2024-03-19 13:00:00,246.04,246.39,245.69,245.69,6170.0,245.6162,245.9656,245.2668,245.2668,6170.0
2024-03-19 13:10:00,245.76,246.09,245.75,246.05,2368.0,245.3367,245.6661,245.3267,245.6262,2368.0
2024-03-19 13:20:00,245.92,246.29,245.92,246.29,1040.0,245.4964,245.8657,245.4964,245.8657,1040.0
2024-03-19 13:30:00,246.26,246.37,245.96,246.02,2904.0,245.8358,245.9456,245.5363,245.5962,2904.0
2024-03-19 13:40:00,246.25,246.32,246.0,246.18,2380.0,245.8258,245.8957,245.5762,245.7559,2380.0
2024-03-19 13:50:00,246.12,246.31,246.05,246.31,3026.0,245.696,245.8857,245.6262,245.8857,3026.0
2024-03-19 14:00:00,246.08,246.3,246.01,246.14,7962.0,245.6561,245.8757,245.5862,245.716,7962.0
2024-03-19 14:10:00,246.14,246.47,245.88,246.07,9948.0,245.716,246.0454,245.4565,245.6461,9948.0
2024-03-19 14:20:00,246.16,246.37,246.03,246.37,2473.0,245.736,245.9456,245.6062,245.9456,2473.0
2024-03-19 14:30:00,246.39,246.55,246.38,246.51,704.0,245.9656,246.1253,245.9556,246.0854,704.0
2024-03-19 14:40:00,246.44,246.62,246.38,246.41,2764.0,246.0155,246.1952,245.9556,245.9855,2764.0
2024-03-19 14:50:00,246.3,246.31,245.89,245.97,2615.0,245.8757,245.8857,245.4664,245.5463,2615.0
2024-03-19 15:00:00,245.97,246.29,245.97,246.01,3035.0,245.5463,245.8657,245.5463,245.5862,3035.0
2024-03-19 15:10:00,246.04,246.13,245.92,246.09,1967.0,245.6162,245.706,245.4964,245.6661,1967.0
2024-03-19 15:20:00,246.16,246.22,245.88,246.03,3524.0,245.736,245.7959,245.4565,245.6062,3524.0
2024-03-19 15:30:00,246.09,246.44,246.09,246.38,7793.0,245.6661,246.0155,245.6661,245.9556,7793.0
2024-03-19 15:40:00,246.34,246.47,246.26,246.31,6432.0,245.9157,246.0454,245.8358,245.8857,6432.0
2024-03-19 15:50:00,246.23,246.7,246.22,246.3,32231.0,245.8058,246.275,245.7959,245.8757,32231.0
2024-03-20 09:30:00,246.0,246.31,245.66,245.96,7009.0,245.5762,245.8857,245.2368,245.5363,7009.0
2024-03-20 09:40:00,246.38,247.2,246.31,246.8,4858.0,245.9556,246.7742,245.8857,246.3749,4858.0
2024-03-20 09:50:00,246.95,247.31,246.74,247.21,3600.0,246.5246,246.884,246.315,246.7842,3600.0
2024-03-20 10:00:00,247.07,247.21,246.83,247.17,8989.0,246.6444,246.7842,246.4048,246.7442,8989.0
2024-03-20 10:10:00,247.35,247.36,246.69,247.24,5972.0,246.9239,246.9339,246.2651,246.8141,5972.0
2024-03-20 10:20:00,247.36,247.82,247.03,247.34,43025.0,246.9339,247.3931,246.6045,246.9139,43025.0
2024-03-20 10:30:00,247.84,248.11,247.47,247.53,3772.0,247.4131,247.6826,247.0437,247.1036,3772.0
2024-03-20 10:40:00,247.52,247.52,246.79,246.82,5848.0,247.0936,247.0936,246.3649,246.3948,5848.0
2024-03-20 10:50:00,246.93,247.02,246.63,246.67,5584.0,246.5046,246.5945,246.2052,246.2451,5584.0
2024-03-20 11:00:00,246.79,247.14,246.71,247.14,3421.0,246.3649,246.7143,246.285,246.7143,3421.0
2024-03-20 11:10:00,247.25,248.18,247.25,248.18,3547.0,246.8241,247.7525,246.8241,247.7525,3547.0
2024-03-20 11:20:00,248.02,248.17,247.76,248.04,5325.0,247.5928,247.7425,247.3332,247.6127,5325.0
2024-03-20 11:30:00,247.94,248.02,247.54,247.62,2256.0,247.5129,247.5928,247.1136,247.1935,2256.0
2024-03-20 11:40:00,247.64,247.64,247.38,247.49,2072.0,247.2134,247.2134,246.9539,247.0637,2072.0
2024-03-20 11:50:00,247.5,247.5,246.7,247.0,7566.0,247.0737,247.0737,246.275,246.5745,7566.0
2024-03-20 12:00:00,246.91,247.26,246.77,246.95,7470.0,246.4847,246.8341,246.3449,246.5246,7470.0
2024-03-20 12:10:00,246.96,247.0,246.86,246.91,1485.0,246.5346,246.5745,246.4348,246.4847,1485.0
2024-03-20 12:20:00,246.91,246.94,246.62,246.94,741.0,246.4847,246.5146,246.1952,246.5146,741.0
2024-03-20 12:30:00,246.77,246.89,246.68,246.79,6032.0,246.3449,246.4647,246.2551,246.3649,6032.0
2024-03-20 12:40:00,246.8,246.91,246.79,246.86,3824.0,246.3749,246.4847,246.3649,246.4348,3824.0
2024-03-20 12:50:00,246.91,247.14,246.82,246.96,9182.0,246.4847,246.7143,246.3948,246.5346,9182.0
2024-03-20 13:00:00,247.0,247.0,246.73,246.77,5404.0,246.5745,246.5745,246.305,246.3449,5404.0
2024-03-20 13:10:00,246.82,247.36,246.75,247.36,2859.0,246.3948,246.9339,246.325,246.9339,2859.0
2024-03-20 13:20:00,247.25,247.36,247.1,247.34,1197.0,246.8241,246.9339,246.6743,246.9139,1197.0
2024-03-20 13:30:00,247.21,247.31,247.08,247.18,3643.0,246.7842,246.884,246.6544,246.7542,3643.0
2024-03-20 13:40:00,247.11,247.21,246.99,247.21,2600.0,246.6843,246.7842,246.5645,246.7842,2600.0
2024-03-20 13:50:00,247.19,247.28,246.97,246.98,1937.0,246.7642,246.854,246.5446,246.5546,1937.0
2024-03-20 14:00:00,247.09,248.46,247.02,247.84,23915.0,246.6644,248.032,246.5945,247.4131,23915.0
2024-03-20 14:10:00,247.52,247.86,247.17,247.24,2737.0,247.0936,247.433,246.7442,246.8141,2737.0
2024-03-20 14:20:00,247.36,247.38,246.99,247.3,3166.0,246.9339,246.9539,246.5645,246.874,3166.0
2024-03-20 14:30:00,247.3,247.35,245.71,246.83,8816.0,246.874,246.9239,245.2867,246.4048,8816.0
2024-03-20 14:40:00,246.94,248.21,246.65,248.21,5438.0,246.5146,247.7824,246.2251,247.7824,5438.0
2024-03-20 14:50:00,248.49,248.96,248.05,248.95,6433.0,248.062,248.5311,247.6227,248.5212,6433.0
2024-03-20 15:00:00,249.0,249.43,248.85,249.43,6266.0,248.5711,249.0003,248.4213,249.0003,6266.0
2024-03-20 15:10:00,249.28,249.77,249.03,249.77,8178.0,248.8506,249.3398,248.601,249.3398,8178.0
2024-03-20 15:20:00,249.87,250.14,249.49,250.04,11254.0,249.4396,249.7091,249.0602,249.6093,11254.0
2024-03-20 15:30:00,250.11,250.38,248.89,249.2,14142.0,249.6792,249.9487,248.4613,248.7707,14142.0
2024-03-20 15:40:00,249.22,249.22,248.41,248.42,17510.0,248.7907,248.7907,247.9821,247.9921,17510.0
2024-03-20 15:50:00,248.22,249.66,248.22,249.48,54049.0,247.7924,249.2299,247.7924,249.0503,54049.0
2024-03-21 09:30:00,252.25,252.61,251.14,251.63,11438.0,251.8155,252.1749,250.7074,251.1965,11438.0
2024-03-21 09:40:00,251.69,252.98,251.69,252.05,14763.0,251.2564,252.5442,251.2564,251.6158,14763.0
2024-03-21 09:50:00,252.26,253.53,252.09,253.48,12923.0,251.8255,253.0933,251.6558,253.0434,12923.0
2024-03-21 10:00:00,253.48,253.68,252.91,253.55,11884.0,253.0434,253.243,252.4743,253.1132,11884.0
2024-03-21 10:10:00,253.67,253.95,253.05,253.77,6788.0,253.233,253.5126,252.6141,253.3329,6788.0
2024-03-21 10:20:00,253.78,254.16,253.46,253.99,5635.0,253.3428,253.7222,253.0234,253.5525,5635.0
2024-03-21 10:30:00,253.89,254.18,253.79,253.98,7028.0,253.4527,253.7422,253.3528,253.5425,7028.0
2024-03-21 10:40:00,253.96,254.69,253.96,254.32,9136.0,253.5225,254.2513,253.5225,253.8819,9136.0
2024-03-21 10:50:00,254.12,255.21,254.12,255.21,9905.0,253.6823,254.7704,253.6823,254.7704,9905.0
2024-03-21 11:00:00,255.11,255.29,254.88,255.15,10810.0,254.6706,254.8502,254.4409,254.7105,10810.0
2024-03-21 11:10:00,255.18,255.19,254.72,254.79,11333.0,254.7404,254.7504,254.2812,254.3511,11333.0
2024-03-21 11:20:00,254.79,254.79,254.38,254.61,7277.0,254.3511,254.3511,253.9418,254.1714,7277.0
2024-03-21 11:30:00,254.58,254.95,254.52,254.89,5219.0,254.1415,254.5108,254.0816,254.4509,5219.0
2024-03-21 11:40:00,254.83,254.94,254.04,254.27,11886.0,254.391,254.5008,253.6024,253.832,11886.0
2024-03-21 11:50:00,254.29,254.91,254.29,254.66,9153.0,253.852,254.4709,253.852,254.2213,9153.0
2024-03-21 12:00:00,254.73,255.1,254.66,255.02,2754.0,254.2912,254.6606,254.2213,254.5807,2754.0
2024-03-21 12:10:00,255.12,255.35,255.0,255.28,6380.0,254.6805,254.9101,254.5607,254.8403,6380.0
2024-03-21 12:20:00,255.28,255.62,255.17,255.56,7226.0,254.8403,255.1797,254.7304,255.1198,7226.0
2024-03-21 12:30:00,255.62,255.71,255.13,255.53,9600.0,255.1797,255.2695,254.6905,255.0898,9600.0
2024-03-21 12:40:00,255.52,255.7,255.01,255.01,9678.0,255.0798,255.2595,254.5707,254.5707,9678.0
2024-03-21 12:50:00,255.06,255.53,255.06,255.53,4495.0,254.6206,255.0898,254.6206,255.0898,4495.0
2024-03-21 13:00:00,255.44,255.47,254.67,254.8,7621.0,255.0,255.0299,254.2313,254.3611,7621.0
2024-03-21 13:10:00,254.81,255.25,254.81,255.11,6916.0,254.3711,254.8103,254.3711,254.6706,6916.0
2024-03-21 13:20:00,255.15,255.39,254.9,255.39,5553.0,254.7105,254.9501,254.4609,254.9501,5553.0
2024-03-21 13:30:00,255.49,255.76,255.47,255.73,4705.0,255.0499,255.3194,255.0299,255.2895,4705.0
2024-03-21 13:40:00,255.7,255.83,255.42,255.54,7017.0,255.2595,255.3893,254.98,255.0998,7017.0
2024-03-21 13:50:00,255.54,255.79,255.35,255.62,7414.0,255.0998,255.3494,254.9101,255.1797,7414.0
2024-03-21 14:00:00,255.56,255.75,255.47,255.52,6061.0,255.1198,255.3094,255.0299,255.0798,6061.0
2024-03-21 14:10:00,255.48,255.72,255.36,255.71,6361.0,255.0399,255.2795,254.9201,255.2695,6361.0
2024-03-21 14:20:00,255.75,256.05,255.74,256.03,6748.0,255.3094,255.6089,255.2995,255.589,6748.0
2024-03-21 14:30:00,256.05,256.06,255.19,255.23,10323.0,255.6089,255.6189,254.7504,254.7903,10323.0
2024-03-21 14:40:00,255.25,255.66,255.24,255.56,7865.0,254.8103,255.2196,254.8003,255.1198,7865.0
2024-03-21 14:50:00,255.5,255.68,255.41,255.52,8589.0,255.0599,255.2396,254.97,255.0798,8589.0
2024-03-21 15:00:00,255.53,255.57,255.33,255.43,8161.0,255.0898,255.1298,254.8902,254.99,8161.0
2024-03-21 15:10:00,255.42,255.44,255.05,255.14,16874.0,254.98,255.0,254.6107,254.7005,16874.0
2024-03-21 15:20:00,255.14,255.32,255.02,255.22,10053.0,254.7005,254.8802,254.5807,254.7804,10053.0
2024-03-21 15:30:00,255.16,255.33,254.83,254.95,19126.0,254.7205,254.8902,254.391,254.5108,19126.0
2024-03-21 15:40:00,254.94,255.39,254.9,255.39,21366.0,254.5008,254.9501,254.4609,254.9501,21366.0
2024-03-21 15:50:00,255.39,256.45,255.29,256.19,93677.0,254.9501,256.0082,254.8502,255.7487,93677.0
2024-03-22 09:30:00,256.59,256.82,255.21,256.19,22521.0,256.148,256.3776,254.7704,255.7487,22521.0
2024-03-22 09:40:00,256.5,257.02,256.0,256.48,5842.0,256.0582,256.5773,255.559,256.0382,5842.0
2024-03-22 09:50:00,256.76,257.11,256.1,256.19,13265.0,256.3177,256.6671,255.6588,255.7487,13265.0
2024-03-22 10:00:00,256.12,256.52,255.47,255.78,5254.0,255.6788,256.0781,255.0299,255.3394,5254.0
2024-03-22 10:10:00,255.79,256.03,255.33,255.78,15131.0,255.3494,255.589,254.8902,255.3394,15131.0
2024-03-22 10:20:00,255.95,256.31,255.68,256.3,7690.0,255.5091,255.8685,255.2396,255.8585,7690.0
2024-03-22 10:30:00,256.39,256.43,256.11,256.19,6623.0,255.9483,255.9883,255.6688,255.7487,6623.0
2024-03-22 10:40:00,256.25,256.42,256.0,256.11,5482.0,255.8086,255.9783,255.559,255.6688,5482.0
2024-03-22 10:50:00,256.19,256.19,255.46,255.52,8237.0,255.7487,255.7487,255.0199,255.0798,8237.0
2024-03-22 11:00:00,255.62,255.91,255.46,255.86,9169.0,255.1797,255.4692,255.0199,255.4193,9169.0
2024-03-22 11:10:00,255.92,256.44,255.92,256.38,5604.0,255.4792,255.9983,255.4792,255.9384,5604.0
2024-03-22 11:20:00,256.46,256.7,256.39,256.64,5118.0,256.0182,256.2578,255.9483,256.1979,5118.0
2024-03-22 11:30:00,256.62,256.86,256.28,256.3,6139.0,256.178,256.4175,255.8385,255.8585,6139.0
2024-03-22 11:40:00,256.29,256.48,256.18,256.19,5909.0,255.8485,256.0382,255.7387,255.7487,5909.0
2024-03-22 11:50:00,256.29,256.42,256.22,256.36,7233.0,255.8485,255.9783,255.7786,255.9184,7233.0
2024-03-22 12:00:00,256.41,256.66,256.32,256.51,9336.0,255.9683,256.2179,255.8785,256.0681,9336.0
2024-03-22 12:10:00,256.53,256.67,256.41,256.47,9933.0,256.0881,256.2279,255.9683,256.0282,9933.0
2024-03-22 12:20:00,256.47,256.62,256.4,256.46,9789.0,256.0282,256.178,255.9583,256.0182,9789.0
2024-03-22 12:30:00,256.47,256.72,256.43,256.66,10449.0,256.0282,256.2778,255.9883,256.2179,10449.0
2024-03-22 12:40:00,256.68,256.98,256.68,256.86,8029.0,256.2378,256.5373,256.2378,256.4175,8029.0
2024-03-22 12:50:00,256.86,257.07,256.75,256.81,11088.0,256.4175,256.6272,256.3077,256.3676,11088.0
2024-03-22 13:00:00,256.81,256.92,256.68,256.91,10327.0,256.3676,256.4774,256.2378,256.4675,10327.0
2024-03-22 13:10:00,256.91,257.12,256.86,256.97,10208.0,256.4675,256.6771,256.4175,256.5273,10208.0
2024-03-22 13:20:00,256.97,257.09,256.93,257.04,7898.0,256.5273,256.6471,256.4874,256.5972,7898.0
2024-03-22 13:30:00,256.99,257.11,256.94,256.94,10576.0,256.5473,256.6671,256.4974,256.4974,10576.0
2024-03-22 13:40:00,257.0,257.16,256.93,256.98,7653.0,256.5573,256.717,256.4874,256.5373,7653.0
2024-03-22 13:50:00,257.02,257.5,256.99,257.45,11860.0,256.5773,257.0564,256.5473,257.0065,11860.0
2024-03-22 14:00:00,257.45,257.52,256.98,257.04,15183.0,257.0065,257.0764,256.5373,256.5972,15183.0
2024-03-22 14:10:00,257.06,257.06,256.75,256.93,7750.0,256.6172,256.6172,256.3077,256.4874,7750.0
2024-03-22 14:20:00,257.01,257.47,256.92,257.47,7123.0,256.5673,257.0265,256.4774,257.0265,7123.0
2024-03-22 14:30:00,257.42,257.42,257.1,257.24,8835.0,256.9766,256.9766,256.6571,256.7969,8835.0
2024-03-22 14:40:00,257.16,257.16,256.36,256.37,4801.0,256.717,256.717,255.9184,255.9284,4801.0
2024-03-22 14:50:00,256.31,256.54,256.25,256.49,5298.0,255.8685,256.0981,255.8086,256.0482,5298.0
2024-03-22 15:00:00,256.54,256.59,256.43,256.59,8697.0,256.0981,256.148,255.9883,256.148,8697.0
2024-03-22 15:10:00,256.47,256.49,255.93,256.11,14156.0,256.0282,256.0482,255.4891,255.6688,14156.0
2024-03-22 15:20:00,256.13,256.34,256.07,256.19,9015.0,255.6888,255.8984,255.6289,255.7487,9015.0
2024-03-22 15:30:00,256.2,256.37,256.1,256.17,12993.0,255.7587,255.9284,255.6588,255.7287,12993.0
2024-03-22 15:40:00,256.13,256.18,255.83,255.99,27961.0,255.6888,255.7387,255.3893,255.549,27961.0
2024-03-22 15:50:00,256.1,256.47,255.81,255.81,69261.0,255.6588,256.0282,255.3693,255.3693,69261.0
2024-03-25 09:30:00,255.5,256.06,255.0,256.05,9858.0,255.0599,255.6189,254.5607,255.6089,9858.0
2024-03-25 09:40:00,255.79,256.51,255.13,255.33,9810.0,255.3494,256.0681,254.6905,254.8902,9810.0
2024-03-25 09:50:00,255.33,255.34,254.29,254.95,6653.0,254.8902,254.9002,253.852,254.5108,6653.0
2024-03-25 10:00:00,254.46,254.46,254.18,254.28,2815.0,254.0217,254.0217,253.7422,253.842,2815.0
2024-03-25 10:10:00,254.38,255.17,254.37,255.16,18770.0,253.9418,254.7304,253.9318,254.7205,18770.0
2024-03-25 10:20:00,255.06,255.06,254.53,254.53,6379.0,254.6206,254.6206,254.0916,254.0916,6379.0
2024-03-25 10:30:00,254.64,254.64,253.38,253.49,10039.0,254.2014,254.2014,252.9435,253.0533,10039.0
2024-03-25 10:40:00,253.36,253.46,253.15,253.32,4036.0,252.9236,253.0234,252.7139,252.8836,4036.0
2024-03-25 10:50:00,253.34,253.77,253.17,253.62,2269.0,252.9036,253.3329,252.7339,253.1831,2269.0
2024-03-25 11:00:00,253.77,254.14,253.54,254.14,3226.0,253.3329,253.7022,253.1033,253.7022,3226.0
2024-03-25 11:10:00,254.03,254.7,254.03,254.47,15037.0,253.5924,254.2613,253.5924,254.0317,15037.0
2024-03-25 11:20:00,254.48,254.49,253.87,254.01,2791.0,254.0416,254.0516,253.4327,253.5724,2791.0
2024-03-25 11:30:00,253.82,253.96,253.52,253.88,2081.0,253.3828,253.5225,253.0833,253.4427,2081.0
2024-03-25 11:40:00,253.96,254.02,253.86,253.86,700.0,253.5225,253.5824,253.4227,253.4227,700.0
2024-03-25 11:50:00,253.88,253.88,253.7,253.7,838.0,253.4427,253.4427,253.263,253.263,838.0
2024-03-25 12:00:00,253.71,253.98,253.7,253.89,2356.0,253.273,253.5425,253.263,253.4527,2356.0
2024-03-25 12:10:00,253.99,254.22,253.99,254.1,2014.0,253.5525,253.7821,253.5525,253.6623,2014.0
2024-03-25 12:20:00,254.15,254.37,254.14,254.27,1760.0,253.7122,253.9318,253.7022,253.832,1760.0
2024-03-25 12:30:00,254.24,254.24,253.85,253.98,2539.0,253.8021,253.8021,253.4127,253.5425,2539.0
2024-03-25 12:40:00,253.92,253.96,253.78,253.84,1204.0,253.4826,253.5225,253.3428,253.4027,1204.0
2024-03-25 12:50:00,253.85,254.11,253.76,254.11,6136.0,253.4127,253.6723,253.3229,253.6723,6136.0
2024-03-25 13:00:00,254.09,254.49,253.98,254.49,3632.0,253.6523,254.0516,253.5425,254.0516,3632.0
2024-03-25 13:10:00,254.47,254.75,254.47,254.59,2301.0,254.0317,254.3112,254.0317,254.1514,2301.0
2024-03-25 13:20:00,254.71,255.0,254.66,254.83,2078.0,254.2712,254.5607,254.2213,254.391,2078.0
2024-03-25 13:30:00,254.83,254.99,254.75,254.99,1718.0,254.391,254.5508,254.3112,254.5508,1718.0
2024-03-25 13:40:00,254.98,255.0,254.57,254.63,4283.0,254.5408,254.5607,254.1315,254.1914,4283.0
2024-03-25 13:50:00,254.66,254.87,254.66,254.8,2739.0,254.2213,254.431,254.2213,254.3611,2739.0
2024-03-25 14:00:00,254.85,255.36,254.84,255.27,30930.0,254.411,254.9201,254.401,254.8303,30930.0
2024-03-25 14:10:00,255.2,255.2,254.87,255.08,2742.0,254.7604,254.7604,254.431,254.6406,2742.0
2024-03-25 14:20:00,255.1,255.2,255.1,255.13,2027.0,254.6606,254.7604,254.6606,254.6905,2027.0
2024-03-25 14:30:00,255.13,255.14,254.8,254.85,4763.0,254.6905,254.7005,254.3611,254.411,4763.0
2024-03-25 14:40:00,254.82,255.23,254.68,255.23,4042.0,254.3811,254.7903,254.2413,254.7903,4042.0
2024-03-25 14:50:00,255.12,255.34,255.06,255.27,3423.0,254.6805,254.9002,254.6206,254.8303,3423.0
2024-03-25 15:00:00,255.27,255.41,255.21,255.36,4659.0,254.8303,254.97,254.7704,254.9201,4659.0
2024-03-25 15:10:00,255.42,255.48,255.21,255.28,7687.0,254.98,255.0399,254.7704,254.8403,7687.0
2024-03-25 15:20:00,255.32,255.32,254.87,254.88,10722.0,254.8802,254.8802,254.431,254.4409,10722.0
2024-03-25 15:30:00,254.92,255.21,254.92,255.15,9389.0,254.4809,254.7704,254.4809,254.7105,9389.0
2024-03-25 15:40:00,255.14,255.61,254.97,254.99,13564.0,254.7005,255.1697,254.5308,254.5508,13564.0
2024-03-25 15:50:00,254.9,255.65,254.86,255.58,47695.0,254.4609,255.2096,254.421,255.1397,47695.0
2024-03-26 09:30:00,257.04,257.85,256.01,257.34,39065.0,256.5972,257.4058,255.569,256.8967,39065.0
2024-03-26 09:40:00,257.09,257.38,256.97,257.13,1662.0,256.6471,256.9366,256.5273,256.6871,1662.0
2024-03-26 09:50:00,257.37,258.08,257.3,257.66,46974.0,256.9267,257.6354,256.8568,257.2162,46974.0
2024-03-26 10:00:00,258.06,258.52,257.7,258.52,8303.0,257.6155,258.0747,257.2561,258.0747,8303.0
2024-03-26 10:10:00,258.37,258.82,258.12,258.35,7996.0,257.9249,258.3742,257.6754,257.905,7996.0
2024-03-26 10:20:00,258.42,258.45,258.06,258.11,5358.0,257.9749,258.0048,257.6155,257.6654,5358.0
2024-03-26 10:30:00,258.31,258.53,257.57,258.24,4314.0,257.865,258.0847,257.1263,257.7952,4314.0
2024-03-26 10:40:00,258.25,259.08,258.05,258.97,5623.0,257.8051,258.6337,257.6055,258.5239,5623.0
2024-03-26 10:50:00,258.99,259.15,258.54,258.54,11654.0,258.5439,258.7036,258.0946,258.0946,11654.0
2024-03-26 11:00:00,258.71,259.34,258.66,259.08,7105.0,258.2644,258.8933,258.2144,258.6337,7105.0
2024-03-26 11:10:00,259.25,259.33,258.95,258.95,3516.0,258.8034,258.8833,258.5039,258.5039,3516.0
2024-03-26 11:20:00,259.01,259.47,258.96,258.97,7931.0,258.5638,259.023,258.5139,258.5239,7931.0
2024-03-26 11:30:00,258.95,258.96,258.41,258.56,7888.0,258.5039,258.5139,257.9649,258.1146,7888.0
2024-03-26 11:40:00,258.54,259.14,258.47,258.98,5423.0,258.0946,258.6936,258.0248,258.5339,5423.0
2024-03-26 11:50:00,259.04,259.49,259.03,259.41,4454.0,258.5938,259.043,258.5838,258.9631,4454.0
2024-03-26 12:00:00,259.34,259.34,258.88,258.95,2645.0,258.8933,258.8933,258.4341,258.5039,2645.0
2024-03-26 12:10:00,258.99,258.99,258.23,258.34,9974.0,258.5439,258.5439,257.7852,257.895,9974.0
2024-03-26 12:20:00,258.36,258.79,258.35,258.79,5208.0,257.915,258.3442,257.905,258.3442,5208.0
2024-03-26 12:30:00,258.66,258.78,258.48,258.77,6013.0,258.2144,258.3342,258.0347,258.3242,6013.0
2024-03-26 12:40:00,258.83,258.86,258.76,258.8,2828.0,258.3841,258.4141,258.3143,258.3542,2828.0
2024-03-26 12:50:00,258.8,259.38,258.8,259.38,7813.0,258.3542,258.9332,258.3542,258.9332,7813.0
2024-03-26 13:00:00,259.3,259.58,259.13,259.4,8000.0,258.8533,259.1329,258.6836,258.9532,8000.0
2024-03-26 13:10:00,259.43,259.47,259.25,259.41,4133.0,258.9831,259.023,258.8034,258.9631,4133.0
2024-03-26 13:20:00,259.41,259.73,259.24,259.72,7336.0,258.9631,259.2826,258.7934,259.2726,7336.0
2024-03-26 13:30:00,259.72,259.93,259.65,259.7,7354.0,259.2726,259.4822,259.2027,259.2526,7354.0
2024-03-26 13:40:00,259.76,260.0,259.15,259.28,7806.0,259.3125,259.5521,258.7036,258.8334,7806.0
2024-03-26 13:50:00,259.31,259.61,259.31,259.53,4454.0,258.8633,259.1628,258.8633,259.0829,4454.0
2024-03-26 14:00:00,259.42,260.18,259.42,259.93,11166.0,258.9731,259.7318,258.9731,259.4822,11166.0
2024-03-26 14:10:00,259.95,260.48,259.82,260.19,7930.0,259.5022,260.0313,259.3724,259.7418,7930.0
2024-03-26 14:20:00,260.12,260.21,260.04,260.16,2918.0,259.6719,259.7618,259.5921,259.7119,2918.0
2024-03-26 14:30:00,260.16,260.24,260.07,260.15,4760.0,259.7119,259.7917,259.622,259.7019,4760.0
2024-03-26 14:40:00,260.18,260.6,260.09,260.09,23596.0,259.7318,260.1511,259.642,259.642,23596.0
2024-03-26 14:50:00,260.1,260.6,260.08,260.47,5449.0,259.652,260.1511,259.632,260.0213,5449.0
2024-03-26 15:00:00,260.41,260.47,260.22,260.44,5844.0,259.9614,260.0213,259.7717,259.9914,5844.0
2024-03-26 15:10:00,260.5,260.5,260.18,260.28,5134.0,260.0513,260.0513,259.7318,259.8316,5134.0
2024-03-26 15:20:00,260.27,260.37,259.94,260.1,10777.0,259.8217,259.9215,259.4922,259.652,10777.0
2024-03-26 15:30:00,260.12,260.12,259.67,259.86,20282.0,259.6719,259.6719,259.2227,259.4124,20282.0
2024-03-26 15:40:00,259.8,260.2,259.71,259.74,17576.0,259.3525,259.7518,259.2626,259.2926,17576.0
2024-03-26 15:50:00,259.72,259.88,258.95,259.19,53626.0,259.2726,259.4323,258.5039,258.7435,53626.0
2024-03-27 09:30:00,261.94,262.01,260.42,261.76,14951.0,261.4888,261.5587,259.9714,261.3091,14951.0
2024-03-27 09:40:00,261.39,261.78,260.7,261.72,6091.0,260.9397,261.3291,260.2509,261.2692,6091.0
2024-03-27 09:50:00,261.38,261.65,260.86,261.28,6371.0,260.9298,261.1993,260.4106,260.8299,6371.0
2024-03-27 10:00:00,261.46,261.5,259.19,259.36,6571.0,261.0096,261.0495,258.7435,258.9132,6571.0
2024-03-27 10:10:00,259.57,259.75,258.94,259.75,3414.0,259.1229,259.3026,258.494,259.3026,3414.0
2024-03-27 10:20:00,259.7,259.7,259.21,259.38,1100.0,259.2526,259.2526,258.7635,258.9332,1100.0
2024-03-27 10:30:00,259.43,259.92,259.25,259.68,2691.0,258.9831,259.4723,258.8034,259.2327,2691.0
2024-03-27 10:40:00,259.66,259.66,258.99,259.21,2063.0,259.2127,259.2127,258.5439,258.7635,2063.0
2024-03-27 10:50:00,259.1,259.46,258.93,259.39,3201.0,258.6537,259.0131,258.484,258.9432,3201.0
2024-03-27 11:00:00,259.38,259.89,259.38,259.85,2468.0,258.9332,259.4423,258.9332,259.4024,2468.0
2024-03-27 11:10:00,259.84,259.89,259.63,259.85,2501.0,259.3924,259.4423,259.1828,259.4024,2501.0
2024-03-27 11:20:00,259.86,259.86,259.39,259.39,1795.0,259.4124,259.4124,258.9432,258.9432,1795.0
2024-03-27 11:30:00,259.33,259.42,259.14,259.19,1382.0,258.8833,258.9731,258.6936,258.7435,1382.0
2024-03-27 11:40:00,259.44,259.68,259.14,259.68,4415.0,258.9931,259.2327,258.6936,259.2327,4415.0
2024-03-27 11:50:00,259.64,259.69,259.49,259.58,1250.0,259.1927,259.2427,259.043,259.1329,1250.0
2024-03-27 12:00:00,259.41,259.45,259.02,259.02,3279.0,258.9631,259.0031,258.5738,258.5738,3279.0
2024-03-27 12:10:00,259.12,259.33,259.0,259.04,1802.0,258.6736,258.8833,258.5539,258.5938,1802.0
2024-03-27 12:20:00,259.06,259.1,258.98,259.04,1200.0,258.6137,258.6537,258.5339,258.5938,1200.0
2024-03-27 12:30:00,259.0,259.26,258.94,258.94,2544.0,258.5539,258.8134,258.494,258.494,2544.0
2024-03-27 12:40:00,259.03,259.32,259.03,259.19,2275.0,258.5838,258.8733,258.5838,258.7435,2275.0
2024-03-27 12:50:00,259.13,259.2,259.07,259.07,1330.0,258.6836,258.7535,258.6237,258.6237,1330.0
2024-03-27 13:00:00,259.15,259.24,258.76,259.03,4320.0,258.7036,258.7934,258.3143,258.5838,4320.0
2024-03-27 13:10:00,259.01,259.11,258.52,258.71,9116.0,258.5638,258.6637,258.0747,258.2644,9116.0
2024-03-27 13:20:00,258.64,258.91,258.63,258.67,4842.0,258.1945,258.464,258.1845,258.2244,4842.0
2024-03-27 13:30:00,258.72,258.72,258.51,258.52,4875.0,258.2743,258.2743,258.0647,258.0747,4875.0
2024-03-27 13:40:00,258.51,258.63,258.47,258.52,1951.0,258.0647,258.1845,258.0248,258.0747,1951.0
2024-03-27 13:50:00,258.5,258.68,258.39,258.68,3875.0,258.0547,258.2344,257.9449,258.2344,3875.0
2024-03-27 14:00:00,258.61,258.69,258.58,258.59,1343.0,258.1645,258.2444,258.1346,258.1446,1343.0
2024-03-27 14:10:00,258.59,258.83,258.53,258.75,8156.0,258.1446,258.3841,258.0847,258.3043,8156.0
2024-03-27 14:20:00,258.76,258.93,258.46,258.68,2180.0,258.3143,258.484,258.0148,258.2344,2180.0
2024-03-27 14:30:00,258.77,258.77,258.66,258.69,500.0,258.3242,258.3242,258.2144,258.2444,500.0
2024-03-27 14:40:00,258.77,259.16,258.62,259.16,4069.0,258.3242,258.7136,258.1745,258.7136,4069.0
2024-03-27 14:50:00,259.12,259.19,259.05,259.13,760.0,258.6736,258.7435,258.6038,258.6836,760.0
2024-03-27 15:00:00,259.06,259.49,259.05,259.49,2789.0,258.6137,259.043,258.6038,259.043,2789.0
2024-03-27 15:10:00,259.4,259.51,259.16,259.44,2303.0,258.9532,259.063,258.7136,258.9931,2303.0
2024-03-27 15:20:00,259.48,260.02,259.44,260.01,2613.0,259.033,259.5721,258.9931,259.5621,2613.0
2024-03-27 15:30:00,259.99,260.09,259.61,260.09,8185.0,259.5421,259.642,259.1628,259.642,8185.0
2024-03-27 15:40:00,260.01,260.48,260.01,260.06,7436.0,259.5621,260.0313,259.5621,259.612,7436.0
2024-03-27 15:50:00,260.1,260.38,259.68,259.71,89942.0,259.652,259.9315,259.2327,259.2626,89942.0
2024-03-28 09:30:00,259.69,259.93,259.06,259.46,12523.0,259.2427,259.4822,258.6137,259.0131,12523.0
2024-03-28 09:40:00,259.4,261.0,259.17,261.0,8557.0,258.9532,260.5504,258.7236,260.5504,8557.0
2024-03-28 09:50:00,261.34,261.34,260.38,260.92,3702.0,260.8898,260.8898,259.9315,260.4705,3702.0
2024-03-28 10:00:00,260.97,261.11,259.95,260.38,6185.0,260.5205,260.6602,259.5022,259.9315,6185.0
2024-03-28 10:10:00,260.57,260.57,259.82,259.93,4099.0,260.1211,260.1211,259.3724,259.4822,4099.0
2024-03-28 10:20:00,259.93,260.11,259.75,259.88,3215.0,259.4822,259.6619,259.3026,259.4323,3215.0
2024-03-28 10:30:00,260.01,260.27,259.89,260.13,7018.0,259.5621,259.8217,259.4423,259.6819,7018.0
2024-03-28 10:40:00,260.18,260.81,260.07,260.74,12403.0,259.7318,260.3607,259.622,260.2909,12403.0
2024-03-28 10:50:00,260.75,261.18,260.54,260.54,5348.0,260.3008,260.7301,260.0912,260.0912,5348.0
2024-03-28 11:00:00,260.57,260.59,259.96,260.09,4118.0,260.1211,260.1411,259.5122,259.642,4118.0
2024-03-28 11:10:00,260.11,260.92,260.11,260.84,5324.0,259.6619,260.4705,259.6619,260.3907,5324.0
2024-03-28 11:20:00,260.65,260.65,260.23,260.31,5899.0,260.201,260.201,259.7817,259.8616,5899.0
2024-03-28 11:30:00,260.3,260.42,260.17,260.33,9104.0,259.8516,259.9714,259.7218,259.8816,9104.0
2024-03-28 11:40:00,260.38,260.67,260.35,260.45,9911.0,259.9315,260.221,259.9015,260.0014,9911.0
2024-03-28 11:50:00,260.45,260.68,260.44,260.5,4725.0,260.0014,260.231,259.9914,260.0513,4725.0
2024-03-28 12:00:00,260.51,260.67,260.4,260.57,3869.0,260.0612,260.221,259.9514,260.1211,3869.0
2024-03-28 12:10:00,260.57,260.57,260.27,260.31,4717.0,260.1211,260.1211,259.8217,259.8616,4717.0
2024-03-28 12:20:00,260.32,260.42,260.2,260.3,3099.0,259.8716,259.9714,259.7518,259.8516,3099.0
2024-03-28 12:30:00,260.23,260.23,259.9,260.06,3270.0,259.7817,259.7817,259.4523,259.612,3270.0
2024-03-28 12:40:00,259.99,260.05,259.64,259.64,3346.0,259.5421,259.602,259.1927,259.1927,3346.0
2024-03-28 12:50:00,259.76,260.01,259.76,259.99,2886.0,259.3125,259.5621,259.3125,259.5421,2886.0
2024-03-28 13:00:00,259.94,260.1,259.85,260.1,1410.0,259.4922,259.652,259.4024,259.652,1410.0
2024-03-28 13:10:00,260.03,260.04,259.66,259.69,2611.0,259.5821,259.5921,259.2127,259.2427,2611.0
2024-03-28 13:20:00,259.75,259.75,259.31,259.31,3686.0,259.3026,259.3026,258.8633,258.8633,3686.0
2024-03-28 13:30:00,259.42,259.42,259.22,259.3,7349.0,258.9731,258.9731,258.7735,258.8533,7349.0
2024-03-28 13:40:00,259.23,259.43,259.23,259.26,5077.0,258.7835,258.9831,258.7835,258.8134,5077.0
2024-03-28 13:50:00,259.19,259.32,259.06,259.23,3798.0,258.7435,258.8733,258.6137,258.7835,3798.0
2024-03-28 14:00:00,259.17,259.51,259.09,259.44,7725.0,258.7236,259.063,258.6437,258.9931,7725.0
2024-03-28 14:10:00,259.45,259.48,259.11,259.21,2160.0,259.0031,259.033,258.6637,258.7635,2160.0
2024-03-28 14:20:00,259.2,259.31,259.19,259.29,2716.0,258.7535,258.8633,258.7435,258.8434,2716.0
2024-03-28 14:30:00,259.25,259.38,259.23,259.36,2055.0,258.8034,258.9332,258.7835,258.9132,2055.0
2024-03-28 14:40:00,259.36,259.48,259.22,259.48,5371.0,258.9132,259.033,258.7735,259.033,5371.0
2024-03-28 14:50:00,259.46,259.89,259.41,259.89,13187.0,259.0131,259.4423,258.9631,259.4423,13187.0
2024-03-28 15:00:00,259.97,260.4,259.92,260.4,5230.0,259.5222,259.9514,259.4723,259.9514,5230.0
2024-03-28 15:10:00,260.49,260.51,260.15,260.15,5283.0,260.0413,260.0612,259.7019,259.7019,5283.0
2024-03-28 15:20:00,260.12,260.18,259.87,260.07,5865.0,259.6719,259.7318,259.4224,259.622,5865.0
2024-03-28 15:30:00,260.04,260.31,259.63,259.7,8045.0,259.5921,259.8616,259.1828,259.2526,8045.0
2024-03-28 15:40:00,259.76,260.03,259.56,259.8,8379.0,259.3125,259.5821,259.1129,259.3525,8379.0
2024-03-28 15:50:00,259.85,260.15,259.46,259.76,53899.0,259.4024,259.7019,259.0131,259.3125,53899.0
2024-04-01 09:30:00,259.86,259.86,257.03,258.4,14441.0,259.4124,259.4124,256.5872,257.9549,14441.0
2024-04-01 09:40:00,258.72,260.37,258.71,259.35,11943.0,258.2743,259.9215,258.2644,258.9032,11943.0
2024-04-01 09:50:00,259.48,259.59,259.16,259.16,2478.0,259.033,259.1428,258.7136,258.7136,2478.0
2024-04-01 10:00:00,259.01,259.01,257.47,257.6,6578.0,258.5638,258.5638,257.0265,257.1563,6578.0
2024-04-01 10:10:00,257.74,258.3,257.74,258.25,4717.0,257.296,257.8551,257.296,257.8051,4717.0
2024-04-01 10:20:00,258.2,258.74,258.19,258.58,2987.0,257.7552,258.2943,257.7452,258.1346,2987.0
2024-04-01 10:30:00,258.55,258.93,258.39,258.49,6966.0,258.1046,258.484,257.9449,258.0447,6966.0
2024-04-01 10:40:00,258.4,258.4,257.97,258.07,6430.0,257.9549,257.9549,257.5256,257.6255,6430.0
2024-04-01 10:50:00,258.06,258.32,257.92,258.32,4737.0,257.6155,257.875,257.4757,257.875,4737.0
2024-04-01 11:00:00,258.43,259.06,258.36,258.87,5004.0,257.9848,258.6137,257.915,258.4241,5004.0
2024-04-01 11:10:00,258.9,259.19,258.9,259.19,7834.0,258.454,258.7435,258.454,258.7435,7834.0
2024-04-01 11:20:00,259.3,259.51,259.07,259.22,4268.0,258.8533,259.063,258.6237,258.7735,4268.0
2024-04-01 11:30:00,259.47,259.48,259.08,259.08,3607.0,259.023,259.033,258.6337,258.6337,3607.0
2024-04-01 11:40:00,259.04,259.07,258.8,258.94,2783.0,258.5938,258.6237,258.3542,258.494,2783.0
2024-04-01 11:50:00,258.93,258.97,258.1,258.1,5905.0,258.484,258.5239,257.6554,257.6554,5905.0
2024-04-01 12:00:00,258.04,258.88,258.01,258.88,8354.0,257.5955,258.4341,257.5656,258.4341,8354.0
2024-04-01 12:10:00,258.9,259.07,258.43,258.8,3405.0,258.454,258.6237,257.9848,258.3542,3405.0
2024-04-01 12:20:00,258.63,258.85,258.6,258.84,3469.0,258.1845,258.4041,258.1545,258.3941,3469.0
2024-04-01 12:30:00,258.94,259.05,258.6,258.6,2148.0,258.494,258.6038,258.1545,258.1545,2148.0
2024-04-01 12:40:00,258.66,258.66,258.51,258.61,1700.0,258.2144,258.2144,258.0647,258.1645,1700.0
2024-04-01 12:50:00,258.6,258.72,258.3,258.37,6534.0,258.1545,258.2743,257.8551,257.9249,6534.0
2024-04-01 13:00:00,258.31,258.33,257.82,257.94,4021.0,257.865,257.885,257.3759,257.4957,4021.0
2024-04-01 13:10:00,257.89,258.07,257.8,257.85,3562.0,257.4458,257.6255,257.3559,257.4058,3562.0
2024-04-01 13:20:00,257.8,257.8,257.33,257.44,7784.0,257.3559,257.3559,256.8867,256.9965,7784.0
2024-04-01 13:30:00,257.43,257.96,257.33,257.95,9732.0,256.9866,257.5156,256.8867,257.5057,9732.0
2024-04-01 13:40:00,257.87,258.42,257.87,258.32,4186.0,257.4258,257.9749,257.4258,257.875,4186.0
2024-04-01 13:50:00,258.31,258.41,258.16,258.24,4653.0,257.865,257.9649,257.7153,257.7952,4653.0
2024-04-01 14:00:00,258.32,258.47,258.21,258.28,5718.0,257.875,258.0248,257.7652,257.8351,5718.0
2024-04-01 14:10:00,258.36,258.53,258.26,258.41,7190.0,257.915,258.0847,257.8151,257.9649,7190.0
2024-04-01 14:20:00,258.27,258.38,258.08,258.15,6434.0,257.8251,257.9349,257.6354,257.7053,6434.0
2024-04-01 14:30:00,258.12,258.28,258.09,258.28,4025.0,257.6754,257.8351,257.6454,257.8351,4025.0
2024-04-01 14:40:00,258.36,258.61,258.34,258.57,5975.0,257.915,258.1645,257.895,258.1246,5975.0
2024-04-01 14:50:00,258.57,258.79,258.49,258.79,6399.0,258.1246,258.3442,258.0447,258.3442,6399.0
2024-04-01 15:00:00,258.67,258.69,258.51,258.61,4617.0,258.2244,258.2444,258.0647,258.1645,4617.0
2024-04-01 15:10:00,258.6,258.95,258.58,258.79,3884.0,258.1545,258.5039,258.1346,258.3442,3884.0
2024-04-01 15:20:00,258.95,258.95,258.57,258.57,8190.0,258.5039,258.5039,258.1246,258.1246,8190.0
2024-04-01 15:30:00,258.53,258.85,258.47,258.54,7249.0,258.0847,258.4041,258.0248,258.0946,7249.0
2024-04-01 15:40:00,258.51,258.74,258.26,258.54,14559.0,258.0647,258.2943,257.8151,258.0946,14559.0
2024-04-01 15:50:00,258.55,259.34,258.49,259.26,63168.0,258.1046,258.8933,258.0447,258.8134,63168.0
2024-04-02 09:30:00,256.94,256.94,252.69,255.78,48711.0,256.4974,256.4974,252.2547,255.3394,48711.0
2024-04-02 09:40:00,255.63,255.78,255.1,255.52,7786.0,255.1897,255.3394,254.6606,255.0798,7786.0
2024-04-02 09:50:00,255.32,255.9,254.51,255.11,9097.0,254.8802,255.4592,254.0716,254.6706,9097.0
2024-04-02 10:00:00,255.24,255.4,254.75,254.96,8036.0,254.8003,254.9601,254.3112,254.5208,8036.0
2024-04-02 10:10:00,255.17,255.2,254.02,254.91,40786.0,254.7304,254.7604,253.5824,254.4709,40786.0
2024-04-02 10:20:00,255.06,256.23,255.06,255.7,7173.0,254.6206,255.7886,254.6206,255.2595,7173.0
2024-04-02 10:30:00,255.29,256.55,255.29,256.4,4689.0,254.8502,256.1081,254.8502,255.9583,4689.0
2024-04-02 10:40:00,256.57,256.57,255.39,255.5,5080.0,256.128,256.128,254.9501,255.0599,5080.0
2024-04-02 10:50:00,255.5,255.61,254.4,254.59,8450.0,255.0599,255.1697,253.9618,254.1514,8450.0
2024-04-02 11:00:00,254.75,255.03,254.68,254.95,11893.0,254.3112,254.5907,254.2413,254.5108,11893.0
2024-04-02 11:10:00,254.92,255.8,254.87,255.48,17716.0,254.4809,255.3594,254.431,255.0399,17716.0
2024-04-02 11:20:00,255.41,255.51,255.01,255.02,4398.0,254.97,255.0699,254.5707,254.5807,4398.0
2024-04-02 11:30:00,254.88,255.13,254.7,254.7,4733.0,254.4409,254.6905,254.2613,254.2613,4733.0
2024-04-02 11:40:00,254.58,254.94,254.49,254.49,2354.0,254.1415,254.5008,254.0516,254.0516,2354.0
2024-04-02 11:50:00,254.51,254.56,254.21,254.34,5102.0,254.0716,254.1215,253.7721,253.9019,5102.0
2024-04-02 12:00:00,254.5,254.74,254.05,254.06,2290.0,254.0616,254.3012,253.6124,253.6224,2290.0
2024-04-02 12:10:00,254.05,254.06,253.74,253.92,3871.0,253.6124,253.6224,253.3029,253.4826,3871.0
2024-04-02 12:20:00,253.94,254.55,253.94,254.23,15903.0,253.5026,254.1115,253.5026,253.7921,15903.0
2024-04-02 12:30:00,254.27,254.27,253.92,254.15,4155.0,253.832,253.832,253.4826,253.7122,4155.0
2024-04-02 12:40:00,254.27,254.58,254.22,254.52,7445.0,253.832,254.1415,253.7821,254.0816,7445.0
2024-04-02 12:50:00,254.37,254.44,254.24,254.44,4606.0,253.9318,254.0017,253.8021,254.0017,4606.0
2024-04-02 13:00:00,254.3,254.34,254.1,254.19,2783.0,253.8619,253.9019,253.6623,253.7521,2783.0
2024-04-02 13:10:00,254.05,254.08,253.74,253.89,5295.0,253.6124,253.6423,253.3029,253.4527,5295.0
2024-04-02 13:20:00,253.82,254.12,253.81,254.09,2170.0,253.3828,253.6823,253.3728,253.6523,2170.0
2024-04-02 13:30:00,254.06,254.09,253.8,253.92,3925.0,253.6224,253.6523,253.3628,253.4826,3925.0
2024-04-02 13:40:00,253.96,253.97,253.75,253.79,4475.0,253.5225,253.5325,253.3129,253.3528,4475.0
2024-04-02 13:50:00,253.88,254.03,253.8,253.95,6987.0,253.4427,253.5924,253.3628,253.5126,6987.0
2024-04-02 14:00:00,253.91,254.03,253.75,254.03,5698.0,253.4726,253.5924,253.3129,253.5924,5698.0
2024-04-02 14:10:00,254.02,254.45,253.82,254.45,2956.0,253.5824,254.0117,253.3828,254.0117,2956.0
2024-04-02 14:20:00,254.57,255.35,254.56,255.3,7584.0,254.1315,254.9101,254.1215,254.8602,7584.0
2024-04-02 14:30:00,255.28,255.29,254.93,255.01,5001.0,254.8403,254.8502,254.4909,254.5707,5001.0
2024-04-02 14:40:00,254.91,255.01,254.62,254.76,3352.0,254.4709,254.5707,254.1814,254.3212,3352.0
2024-04-02 14:50:00,254.75,255.11,254.73,255.01,8607.0,254.3112,254.6706,254.2912,254.5707,8607.0
2024-04-02 15:00:00,255.08,255.38,255.08,255.27,3346.0,254.6406,254.9401,254.6406,254.8303,3346.0
2024-04-02 15:10:00,255.16,255.3,255.04,255.12,6231.0,254.7205,254.8602,254.6007,254.6805,6231.0
2024-04-02 15:20:00,255.12,255.72,255.11,255.49,6833.0,254.6805,255.2795,254.6706,255.0499,6833.0
2024-04-02 15:30:00,255.55,255.59,255.33,255.5,8737.0,255.1098,255.1497,254.8902,255.0599,8737.0
2024-04-02 15:40:00,255.53,255.67,255.11,255.56,15058.0,255.0898,255.2296,254.6706,255.1198,15058.0
2024-04-02 15:50:00,255.64,256.48,255.63,256.14,51049.0,255.1996,256.0382,255.1897,255.6988,51049.0
2024-04-03 09:30:00,255.28,257.49,255.28,257.49,11155.0,254.8403,257.0465,254.8403,257.0465,11155.0
2024-04-03 09:40:00,257.42,258.82,257.42,257.91,8103.0,256.9766,258.3742,256.9766,257.4657,8103.0
2024-04-03 09:50:00,258.09,258.25,257.63,257.88,5457.0,257.6454,257.8051,257.1862,257.4358,5457.0
2024-04-03 10:00:00,257.92,258.71,257.92,258.32,3580.0,257.4757,258.2644,257.4757,257.875,3580.0
2024-04-03 10:10:00,258.46,259.39,258.3,259.26,2694.0,258.0148,258.9432,257.8551,258.8134,2694.0
2024-04-03 10:20:00,259.17,259.59,259.01,259.14,2254.0,258.7236,259.1428,258.5638,258.6936,2254.0
2024-04-03 10:30:00,259.17,259.68,259.16,259.41,6635.0,258.7236,259.2327,258.7136,258.9631,6635.0
2024-04-03 10:40:00,259.34,259.54,258.92,259.24,5240.0,258.8933,259.0929,258.474,258.7934,5240.0
2024-04-03 10:50:00,259.25,259.66,259.03,259.03,3998.0,258.8034,259.2127,258.5838,258.5838,3998.0
2024-04-03 11:00:00,259.09,259.49,258.94,259.44,5994.0,258.6437,259.043,258.494,258.9931,5994.0
2024-04-03 11:10:00,259.54,260.43,259.52,260.43,3814.0,259.0929,259.9814,259.073,259.9814,3814.0
2024-04-03 11:20:00,260.56,260.95,260.31,260.94,3769.0,260.1112,260.5005,259.8616,260.4905,3769.0
2024-04-03 11:30:00,261.05,261.52,260.97,261.35,2878.0,260.6003,261.0695,260.5205,260.8998,2878.0
2024-04-03 11:40:00,261.49,261.7,261.37,261.49,5061.0,261.0396,261.2492,260.9198,261.0396,5061.0
2024-04-03 11:50:00,261.51,261.73,260.8,260.9,3888.0,261.0595,261.2791,260.3508,260.4506,3888.0
2024-04-03 12:00:00,260.91,261.13,260.66,261.13,3247.0,260.4606,260.6802,260.211,260.6802,3247.0
2024-04-03 12:10:00,261.21,261.39,260.94,261.21,4877.0,260.76,260.9397,260.4905,260.76,4877.0
2024-04-03 12:20:00,261.32,261.67,261.32,261.56,2984.0,260.8699,261.2193,260.8699,261.1094,2984.0
2024-04-03 12:30:00,261.64,261.77,261.26,261.38,6423.0,261.1893,261.3191,260.81,260.9298,6423.0
2024-04-03 12:40:00,261.66,262.27,261.66,261.98,9363.0,261.2093,261.8182,261.2093,261.5287,9363.0
2024-04-03 12:50:00,261.99,262.18,261.62,261.62,5514.0,261.5387,261.7284,261.1693,261.1693,5514.0
2024-04-03 13:00:00,261.67,261.85,261.62,261.68,4001.0,261.2193,261.3989,261.1693,261.2292,4001.0
2024-04-03 13:10:00,261.66,261.89,261.46,261.82,6411.0,261.2093,261.4389,261.0096,261.369,6411.0
2024-04-03 13:20:00,261.74,261.97,261.6,261.6,4413.0,261.2891,261.5187,261.1494,261.1494,4413.0
2024-04-03 13:30:00,261.7,261.85,261.64,261.64,22975.0,261.2492,261.3989,261.1893,261.1893,22975.0
2024-04-03 13:40:00,261.81,262.11,261.78,262.07,21931.0,261.359,261.6585,261.3291,261.6186,21931.0
2024-04-03 13:50:00,262.15,262.27,262.13,262.22,2922.0,261.6984,261.8182,261.6785,261.7683,2922.0
2024-04-03 14:00:00,262.2,262.95,262.13,262.94,7427.0,261.7483,262.497,261.6785,262.4871,7427.0
2024-04-03 14:10:00,263.0,263.11,262.22,262.34,13538.0,262.547,262.6568,261.7683,261.8881,13538.0
2024-04-03 14:20:00,262.36,262.76,262.24,262.4,7073.0,261.9081,262.3074,261.7883,261.948,7073.0
2024-04-03 14:30:00,262.31,262.4,262.19,262.22,4437.0,261.8581,261.948,261.7384,261.7683,4437.0
2024-04-03 14:40:00,262.31,262.32,261.98,262.06,4090.0,261.8581,261.8681,261.5287,261.6086,4090.0
2024-04-03 14:50:00,262.09,262.25,261.92,261.98,5183.0,261.6385,261.7983,261.4688,261.5287,5183.0
2024-04-03 15:00:00,261.9,262.1,261.64,262.09,3491.0,261.4489,261.6485,261.1893,261.6385,3491.0
2024-04-03 15:10:00,261.98,261.99,260.78,261.11,5177.0,261.5287,261.5387,260.3308,260.6602,5177.0
2024-04-03 15:20:00,261.06,261.06,260.69,260.77,3400.0,260.6103,260.6103,260.2409,260.3208,3400.0
2024-04-03 15:30:00,260.72,261.4,260.72,261.31,10893.0,260.2709,260.9497,260.2709,260.8599,10893.0
2024-04-03 15:40:00,261.31,262.38,261.3,262.11,18080.0,260.8599,261.928,260.8499,261.6585,18080.0
2024-04-03 15:50:00,262.36,262.43,261.78,262.29,36381.0,261.9081,261.9779,261.3291,261.8382,36381.0
2024-04-04 09:30:00,264.95,265.82,264.41,264.42,15455.0,264.4936,265.3621,263.9545,263.9645,15455.0
2024-04-04 09:40:00,264.35,264.65,264.03,264.31,4733.0,263.8946,264.1941,263.5752,263.8547,4733.0
2024-04-04 09:50:00,264.18,264.49,263.5,263.5,3431.0,263.7249,264.0344,263.0461,263.0461,3431.0
2024-04-04 10:00:00,263.82,264.23,263.53,264.09,2934.0,263.3655,263.7748,263.076,263.6351,2934.0
2024-04-04 10:10:00,264.2,264.24,263.8,263.86,3034.0,263.7449,263.7848,263.3456,263.4055,3034.0
2024-04-04 10:20:00,263.83,263.98,263.36,263.59,5340.0,263.3755,263.5253,262.9063,263.1359,5340.0
2024-04-04 10:30:00,263.72,264.0,263.49,263.51,3096.0,263.2657,263.5452,263.0361,263.0561,3096.0
2024-04-04 10:40:00,263.85,264.01,263.69,263.78,1947.0,263.3955,263.5552,263.2358,263.3256,1947.0
2024-04-04 10:50:00,263.71,264.5,263.5,264.01,20491.0,263.2557,264.0444,263.0461,263.5552,20491.0
2024-04-04 11:00:00,264.07,264.08,263.87,263.87,7517.0,263.6151,263.6251,263.4155,263.4155,7517.0
2024-04-04 11:10:00,264.05,264.21,263.72,264.13,3996.0,263.5952,263.7549,263.2657,263.675,3996.0
2024-04-04 11:20:00,264.11,264.23,264.03,264.18,2409.0,263.655,263.7748,263.5752,263.7249,2409.0
2024-04-04 11:30:00,264.1,264.1,263.37,263.5,6852.0,263.6451,263.6451,262.9163,263.0461,6852.0
2024-04-04 11:40:00,263.63,263.69,263.31,263.49,3861.0,263.1759,263.2358,262.8564,263.0361,3861.0
2024-04-04 11:50:00,263.63,263.71,263.48,263.59,2846.0,263.1759,263.2557,263.0261,263.1359,2846.0
2024-04-04 12:00:00,263.55,263.72,263.44,263.56,3705.0,263.096,263.2657,262.9862,263.106,3705.0
2024-04-04 12:10:00,263.61,263.65,263.31,263.38,1802.0,263.1559,263.1958,262.8564,262.9263,1802.0
2024-04-04 12:20:00,263.36,263.37,263.23,263.25,2040.0,262.9063,262.9163,262.7766,262.7965,2040.0
2024-04-04 12:30:00,263.26,263.32,262.84,263.0,6573.0,262.8065,262.8664,262.3872,262.547,6573.0
2024-04-04 12:40:00,263.0,263.0,262.61,262.64,1994.0,262.547,262.547,262.1576,262.1876,1994.0
2024-04-04 12:50:00,262.66,262.78,262.56,262.75,5843.0,262.2075,262.3273,262.1077,262.2974,5843.0
2024-04-04 13:00:00,262.73,262.87,262.72,262.81,3601.0,262.2774,262.4172,262.2674,262.3573,3601.0
2024-04-04 13:10:00,262.9,262.91,262.73,262.81,3419.0,262.4471,262.4571,262.2774,262.3573,3419.0
2024-04-04 13:20:00,262.75,262.75,262.59,262.7,1300.0,262.2974,262.2974,262.1377,262.2475,1300.0
2024-04-04 13:30:00,262.71,262.9,262.61,262.78,3578.0,262.2575,262.4471,262.1576,262.3273,3578.0
2024-04-04 13:40:00,262.83,262.83,262.41,262.56,2377.0,262.3773,262.3773,261.958,262.1077,2377.0
2024-04-04 13:50:00,262.74,262.84,262.3,262.32,5644.0,262.2874,262.3872,261.8482,261.8681,5644.0
2024-04-04 14:00:00,262.2,262.2,260.69,260.74,7466.0,261.7483,261.7483,260.2409,260.2909,7466.0
2024-04-04 14:10:00,260.54,260.87,259.78,260.07,10176.0,260.0912,260.4206,259.3325,259.622,10176.0
2024-04-04 14:20:00,260.05,260.6,259.47,259.66,9325.0,259.602,260.1511,259.023,259.2127,9325.0
2024-04-04 14:30:00,259.28,259.75,259.01,259.62,6385.0,258.8334,259.3026,258.5638,259.1728,6385.0
2024-04-04 14:40:00,259.51,259.57,258.77,259.4,8680.0,259.063,259.1229,258.3242,258.9532,8680.0
2024-04-04 14:50:00,259.4,259.67,258.49,258.63,5434.0,258.9532,259.2227,258.0447,258.1845,5434.0
2024-04-04 15:00:00,258.47,258.47,257.75,258.1,23841.0,258.0248,258.0248,257.306,257.6554,23841.0
2024-04-04 15:10:00,257.94,257.98,257.33,257.57,9378.0,257.4957,257.5356,256.8867,257.1263,9378.0
2024-04-04 15:20:00,257.57,257.84,257.21,257.23,13785.0,257.1263,257.3958,256.7669,256.7869,13785.0
2024-04-04 15:30:00,257.32,257.55,256.88,257.18,17204.0,256.8767,257.1063,256.4375,256.737,17204.0
2024-04-04 15:40:00,257.19,258.02,257.1,258.02,15688.0,256.747,257.5755,256.6571,257.5755,15688.0
2024-04-04 15:50:00,257.95,258.83,257.69,258.29,57521.0,257.5057,258.3841,257.2461,257.8451,57521.0
2024-04-05 09:30:00,259.49,261.02,259.49,259.83,7866.0,259.043,260.5704,259.043,259.3824,7866.0
2024-04-05 09:40:00,260.31,261.44,259.99,261.44,8666.0,259.8616,260.9896,259.5421,260.9896,8666.0
2024-04-05 09:50:00,261.68,261.79,261.21,261.68,6782.0,261.2292,261.339,260.76,261.2292,6782.0
2024-04-05 10:00:00,261.63,262.33,261.16,261.37,5251.0,261.1793,261.8781,260.7101,260.9198,5251.0
2024-04-05 10:10:00,261.55,261.91,261.39,261.55,3855.0,261.0995,261.4588,260.9397,261.0995,3855.0
2024-04-05 10:20:00,261.5,261.71,261.13,261.38,4660.0,261.0495,261.2592,260.6802,260.9298,4660.0
2024-04-05 10:30:00,261.21,261.7,260.95,261.1,4849.0,260.76,261.2492,260.5005,260.6502,4849.0
2024-04-05 10:40:00,261.06,261.38,260.71,261.33,4339.0,260.6103,260.9298,260.2609,260.8798,4339.0
2024-04-05 10:50:00,261.5,262.12,261.46,262.04,5441.0,261.0495,261.6685,261.0096,261.5886,5441.0
2024-04-05 11:00:00,262.03,262.03,260.85,261.06,4410.0,261.5786,261.5786,260.4007,260.6103,4410.0
2024-04-05 11:10:00,261.17,261.25,260.82,260.99,2551.0,260.7201,260.8,260.3707,260.5404,2551.0
2024-04-05 11:20:00,261.05,261.54,260.79,261.54,3156.0,260.6003,261.0895,260.3408,261.0895,3156.0
2024-04-05 11:30:00,261.58,261.77,261.41,261.42,3891.0,261.1294,261.3191,260.9597,260.9697,3891.0
2024-04-05 11:40:00,261.5,262.61,261.49,262.42,7343.0,261.0495,262.1576,261.0396,261.968,7343.0
2024-04-05 11:50:00,262.4,262.76,262.1,262.15,4068.0,261.948,262.3074,261.6485,261.6984,4068.0
2024-04-05 12:00:00,262.3,263.23,262.3,263.11,7515.0,261.8482,262.7766,261.8482,262.6568,7515.0
2024-04-05 12:10:00,263.16,263.24,262.51,262.71,3170.0,262.7067,262.7865,262.0578,262.2575,3170.0
2024-04-05 12:20:00,262.8,263.38,262.8,263.24,3043.0,262.3473,262.9263,262.3473,262.7865,3043.0
2024-04-05 12:30:00,263.23,264.28,263.17,264.27,11835.0,262.7766,263.8248,262.7167,263.8148,11835.0
2024-04-05 12:40:00,264.14,264.14,263.58,263.78,13236.0,263.685,263.685,263.126,263.3256,13236.0
2024-04-05 12:50:00,263.93,264.4,263.93,264.4,3756.0,263.4754,263.9445,263.4754,263.9445,3756.0
2024-04-05 13:00:00,264.29,264.29,263.86,263.93,3777.0,263.8347,263.8347,263.4055,263.4754,3777.0
2024-04-05 13:10:00,263.97,264.19,263.78,263.99,4418.0,263.5153,263.7349,263.3256,263.5353,4418.0
2024-04-05 13:20:00,264.1,264.39,264.05,264.05,4401.0,263.6451,263.9346,263.5952,263.5952,4401.0
2024-04-05 13:30:00,264.11,264.58,264.05,264.58,7239.0,263.655,264.1242,263.5952,264.1242,7239.0
2024-04-05 13:40:00,264.48,264.64,264.09,264.36,5737.0,264.0244,264.1841,263.6351,263.9046,5737.0
2024-04-05 13:50:00,263.91,264.23,263.76,264.15,6871.0,263.4554,263.7748,263.3057,263.695,6871.0
2024-04-05 14:00:00,264.23,265.0,263.86,265.0,5816.0,263.7748,264.5435,263.4055,264.5435,5816.0
2024-04-05 14:10:00,264.76,264.78,264.09,264.15,2856.0,264.3039,264.3239,263.6351,263.695,2856.0
2024-04-05 14:20:00,264.25,264.71,263.96,263.96,5272.0,263.7948,264.254,263.5053,263.5053,5272.0
2024-04-05 14:30:00,264.12,264.5,263.96,264.25,3319.0,263.665,264.0444,263.5053,263.7948,3319.0
2024-04-05 14:40:00,264.01,264.3,263.9,263.95,3675.0,263.5552,263.8447,263.4454,263.4953,3675.0
2024-04-05 14:50:00,263.87,264.08,263.61,263.62,3417.0,263.4155,263.6251,263.1559,263.1659,3417.0
2024-04-05 15:00:00,263.75,263.89,263.34,263.5,10925.0,263.2957,263.4354,262.8864,263.0461,10925.0
2024-04-05 15:10:00,263.62,263.66,263.3,263.3,5276.0,263.1659,263.2058,262.8464,262.8464,5276.0
2024-04-05 15:20:00,263.22,263.46,263.07,263.35,4790.0,262.7666,263.0062,262.6168,262.8964,4790.0
2024-04-05 15:30:00,263.27,263.83,263.04,263.06,6562.0,262.8165,263.3755,262.5869,262.6069,6562.0
2024-04-05 15:40:00,263.06,263.24,262.72,262.92,7506.0,262.6069,262.7865,262.2674,262.4671,7506.0
2024-04-05 15:50:00,262.81,263.36,262.74,263.19,33924.0,262.3573,262.9063,262.2874,262.7366,33924.0
2024-04-08 09:30:00,263.95,264.39,263.44,263.44,8627.0,263.5857,264.0251,263.0765,263.0765,8627.0
2024-04-08 09:40:00,262.97,263.06,262.02,262.02,3530.0,262.6071,262.697,261.6584,261.6584,3530.0
2024-04-08 09:50:00,262.0,262.3,261.73,262.29,3915.0,261.6384,261.938,261.3688,261.928,3915.0
2024-04-08 10:00:00,262.03,262.13,260.73,261.31,4303.0,261.6684,261.7683,260.3702,260.9494,4303.0
2024-04-08 10:10:00,261.5,262.01,261.37,261.69,5447.0,261.1391,261.6484,261.0093,261.3289,5447.0
2024-04-08 10:20:00,261.87,262.81,261.68,262.8,6295.0,261.5086,262.4473,261.3189,262.4373,6295.0
2024-04-08 10:30:00,263.08,263.23,262.6,263.17,3003.0,262.7169,262.8667,262.2376,262.8068,3003.0
2024-04-08 10:40:00,263.12,263.12,262.5,262.78,8151.0,262.7569,262.7569,262.1377,262.4174,8151.0
2024-04-08 10:50:00,262.78,263.07,262.73,262.9,3153.0,262.4174,262.707,262.3674,262.5372,3153.0
2024-04-08 11:00:00,262.81,263.4,262.26,262.26,10878.0,262.4473,263.0365,261.8981,261.8981,10878.0
2024-04-08 11:10:00,262.25,262.51,261.9,262.12,4173.0,261.8881,262.1477,261.5386,261.7583,4173.0
2024-04-08 11:20:00,262.15,262.79,262.14,262.51,5237.0,261.7882,262.4273,261.7782,262.1477,5237.0
2024-04-08 11:30:00,262.32,262.54,262.17,262.17,2801.0,261.958,262.1777,261.8082,261.8082,2801.0
2024-04-08 11:40:00,262.44,262.71,262.39,262.68,1100.0,262.0778,262.3475,262.0279,262.3175,1100.0
2024-04-08 11:50:00,262.68,262.83,262.68,262.75,1700.0,262.3175,262.4673,262.3175,262.3874,1700.0
2024-04-08 12:00:00,262.74,263.16,262.72,262.89,7562.0,262.3774,262.7968,262.3574,262.5272,7562.0
2024-04-08 12:10:00,262.86,263.35,262.73,263.35,3613.0,262.4973,262.9866,262.3674,262.9866,3613.0
2024-04-08 12:20:00,263.41,263.52,262.88,263.48,7069.0,263.0465,263.1563,262.5172,263.1164,7069.0
2024-04-08 12:30:00,263.44,263.72,263.44,263.46,4168.0,263.0765,263.3561,263.0765,263.0964,4168.0
2024-04-08 12:40:00,263.44,263.79,263.32,263.46,8033.0,263.0765,263.426,262.9566,263.0964,8033.0
2024-04-08 12:50:00,263.5,263.63,263.4,263.51,10452.0,263.1364,263.2662,263.0365,263.1464,10452.0
2024-04-08 13:00:00,263.5,263.57,263.34,263.51,3607.0,263.1364,263.2063,262.9766,263.1464,3607.0
2024-04-08 13:10:00,263.48,263.49,263.16,263.25,3142.0,263.1164,263.1264,262.7968,262.8867,3142.0
2024-04-08 13:20:00,263.34,263.43,263.14,263.41,2035.0,262.9766,263.0665,262.7769,263.0465,2035.0
2024-04-08 13:30:00,263.34,263.45,263.31,263.43,925.0,262.9766,263.0864,262.9466,263.0665,925.0
2024-04-08 13:40:00,263.15,263.15,262.96,263.13,3034.0,262.7869,262.7869,262.5971,262.7669,3034.0
2024-04-08 13:50:00,263.06,263.42,263.06,263.31,2490.0,262.697,263.0565,262.697,262.9466,2490.0
2024-04-08 14:00:00,263.3,263.4,263.15,263.39,1052.0,262.9366,263.0365,262.7869,263.0265,1052.0
2024-04-08 14:10:00,263.4,263.4,263.19,263.26,1989.0,263.0365,263.0365,262.8268,262.8967,1989.0
2024-04-08 14:20:00,263.27,263.37,263.09,263.23,2114.0,262.9067,263.0065,262.7269,262.8667,2114.0
2024-04-08 14:30:00,263.12,263.12,262.58,262.58,4956.0,262.7569,262.7569,262.2176,262.2176,4956.0
2024-04-08 14:40:00,262.54,262.85,262.54,262.79,6818.0,262.1777,262.4873,262.1777,262.4273,6818.0
2024-04-08 14:50:00,262.75,262.76,262.45,262.66,5085.0,262.3874,262.3974,262.0878,262.2975,5085.0
2024-04-08 15:00:00,262.91,262.94,262.65,262.68,4671.0,262.5472,262.5771,262.2875,262.3175,4671.0
2024-04-08 15:10:00,262.7,262.74,262.49,262.59,6485.0,262.3375,262.3774,262.1278,262.2276,6485.0
2024-04-08 15:20:00,262.6,262.76,262.35,262.76,6200.0,262.2376,262.3974,261.988,262.3974,6200.0
2024-04-08 15:30:00,262.73,263.43,262.73,263.14,6168.0,262.3674,263.0665,262.3674,262.7769,6168.0
2024-04-08 15:40:00,263.12,263.14,262.4,262.51,6367.0,262.7569,262.7769,262.0379,262.1477,6367.0
2024-04-08 15:50:00,262.52,262.6,262.1,262.25,32214.0,262.1577,262.2376,261.7383,261.8881,32214.0
2024-04-09 09:30:00,263.19,263.52,261.66,261.66,9605.0,262.8268,263.1563,261.2989,261.2989,9605.0
2024-04-09 09:40:00,261.81,261.82,260.21,260.22,4540.0,261.4487,261.4587,259.8509,259.8609,4540.0
2024-04-09 09:50:00,260.56,260.57,259.42,259.5,8704.0,260.2004,260.2104,259.062,259.1419,8704.0
2024-04-09 10:00:00,259.63,260.03,258.85,259.27,12860.0,259.2717,259.6712,258.4928,258.9122,12860.0
2024-04-09 10:10:00,259.16,259.32,258.66,258.88,11496.0,258.8024,258.9621,258.303,258.5227,11496.0
2024-04-09 10:20:00,258.96,259.32,257.29,257.31,8914.0,258.6026,258.9621,256.9349,256.9549,8914.0
2024-04-09 10:30:00,257.31,257.31,255.24,255.25,16704.0,256.9549,256.9549,254.8878,254.8978,16704.0
2024-04-09 10:40:00,255.23,255.38,253.64,254.54,30754.0,254.8778,255.0276,253.29,254.1887,30754.0
2024-04-09 10:50:00,254.65,256.67,254.65,256.67,5120.0,254.2986,256.3158,254.2986,256.3158,5120.0
2024-04-09 11:00:00,256.89,258.12,256.7,258.12,11182.0,256.5355,257.7638,256.3458,257.7638,11182.0
2024-04-09 11:10:00,258.1,258.13,257.35,257.65,7995.0,257.7438,257.7738,256.9949,257.2944,7995.0
2024-04-09 11:20:00,257.38,257.8,256.7,256.83,6619.0,257.0248,257.4442,256.3458,256.4756,6619.0
2024-04-09 11:30:00,256.75,257.01,256.63,256.84,9401.0,256.3957,256.6553,256.2758,256.4856,9401.0
2024-04-09 11:40:00,256.63,257.05,256.33,257.03,17600.0,256.2758,256.6953,255.9763,256.6753,17600.0
2024-04-09 11:50:00,256.92,256.94,256.66,256.67,4223.0,256.5654,256.5854,256.3058,256.3158,4223.0
2024-04-09 12:00:00,256.66,256.76,256.13,256.34,14822.0,256.3058,256.4057,255.7765,255.9863,14822.0
2024-04-09 12:10:00,256.38,256.7,256.22,256.32,5749.0,256.0262,256.3458,255.8664,255.9663,5749.0
2024-04-09 12:20:00,256.17,256.25,255.95,256.0,8567.0,255.8165,255.8964,255.5968,255.6467,8567.0
2024-04-09 12:30:00,256.01,256.79,255.94,256.46,14419.0,255.6567,256.4356,255.5868,256.1061,14419.0
2024-04-09 12:40:00,256.49,256.68,256.17,256.41,18286.0,256.136,256.3258,255.8165,256.0562,18286.0
2024-04-09 12:50:00,256.5,256.51,255.81,255.82,6791.0,256.146,256.156,255.457,255.467,6791.0
2024-04-09 13:00:00,255.77,256.37,255.44,255.63,7211.0,255.417,256.0162,255.0875,255.2772,7211.0
2024-04-09 13:10:00,255.58,255.64,255.06,255.2,3702.0,255.2273,255.2872,254.708,254.8478,3702.0
2024-04-09 13:20:00,255.15,255.56,255.1,255.39,5885.0,254.7979,255.2073,254.748,255.0376,5885.0
2024-04-09 13:30:00,255.4,255.75,255.39,255.52,10365.0,255.0475,255.3971,255.0376,255.1674,10365.0
2024-04-09 13:40:00,255.43,255.43,254.17,254.21,6824.0,255.0775,255.0775,253.8192,253.8592,6824.0
2024-04-09 13:50:00,254.11,254.41,253.69,254.11,14770.0,253.7593,254.0589,253.3399,253.7593,14770.0
2024-04-09 14:00:00,253.94,255.5,253.94,255.41,9584.0,253.5896,255.1474,253.5896,255.0575,9584.0
2024-04-09 14:10:00,255.49,255.54,255.15,255.37,4169.0,255.1374,255.1874,254.7979,255.0176,4169.0
2024-04-09 14:20:00,255.5,255.65,255.18,255.5,25380.0,255.1474,255.2972,254.8279,255.1474,25380.0
2024-04-09 14:30:00,255.5,255.55,255.18,255.4,5775.0,255.1474,255.1973,254.8279,255.0475,5775.0
2024-04-09 14:40:00,255.51,255.69,255.4,255.45,6349.0,255.1574,255.3371,255.0475,255.0975,6349.0
2024-04-09 14:50:00,255.45,255.75,255.45,255.73,3599.0,255.0975,255.3971,255.0975,255.3771,3599.0
2024-04-09 15:00:00,255.53,255.92,255.47,255.59,5493.0,255.1774,255.5668,255.1175,255.2373,5493.0
2024-04-09 15:10:00,255.64,256.35,255.61,256.29,5968.0,255.2872,255.9962,255.2573,255.9363,5968.0
2024-04-09 15:20:00,256.34,257.49,256.34,257.44,10366.0,255.9863,257.1347,255.9863,257.0847,10366.0
2024-04-09 15:30:00,257.33,257.63,257.03,257.08,9583.0,256.9749,257.2745,256.6753,256.7252,9583.0
2024-04-09 15:40:00,257.06,257.2,256.29,256.42,20896.0,256.7053,256.8451,255.9363,256.0661,20896.0
2024-04-09 15:50:00,256.26,256.93,255.77,256.4,76943.0,255.9064,256.5754,255.417,256.0462,76943.0
2024-04-10 09:30:00,250.65,252.83,249.31,252.21,39734.0,250.3041,252.4811,248.966,251.8619,39734.0
2024-04-10 09:40:00,252.31,253.11,251.66,251.83,7169.0,251.9618,252.7607,251.3127,251.4825,7169.0
2024-04-10 09:50:00,252.24,253.9,252.24,253.46,7453.0,251.8919,253.5496,251.8919,253.1102,7453.0
2024-04-10 10:00:00,253.53,254.41,253.3,254.03,8491.0,253.1801,254.0589,252.9504,253.6794,8491.0
2024-04-10 10:10:00,253.53,255.7,253.53,255.43,7286.0,253.1801,255.3471,253.1801,255.0775,7286.0
2024-04-10 10:20:00,255.35,255.69,254.66,254.95,5756.0,254.9976,255.3371,254.3086,254.5982,5756.0
2024-04-10 10:30:00,254.9,256.77,254.9,256.19,10619.0,254.5482,256.4157,254.5482,255.8365,10619.0
2024-04-10 10:40:00,256.13,256.35,255.84,255.92,4606.0,255.7765,255.9962,255.4869,255.5668,4606.0
2024-04-10 10:50:00,256.06,256.06,255.29,255.97,3668.0,255.7066,255.7066,254.9377,255.6168,3668.0
2024-04-10 11:00:00,255.89,256.62,255.75,256.61,10730.0,255.5369,256.2659,255.3971,256.2559,10730.0
2024-04-10 11:10:00,256.62,256.62,255.8,256.41,5475.0,256.2659,256.2659,255.447,256.0562,5475.0
2024-04-10 11:20:00,256.44,256.93,256.43,256.93,4668.0,256.0861,256.5754,256.0761,256.5754,4668.0
2024-04-10 11:30:00,256.98,256.98,256.22,256.23,2632.0,256.6254,256.6254,255.8664,255.8764,2632.0
2024-04-10 11:40:00,256.3,256.37,255.54,255.84,15656.0,255.9463,256.0162,255.1874,255.4869,15656.0
2024-04-10 11:50:00,255.94,256.22,255.86,256.11,5203.0,255.5868,255.8664,255.5069,255.7566,5203.0
2024-04-10 12:00:00,256.08,256.23,255.9,256.2,6625.0,255.7266,255.8764,255.5469,255.8464,6625.0
2024-04-10 12:10:00,256.25,256.32,255.83,255.97,2453.0,255.8964,255.9663,255.477,255.6168,2453.0
2024-04-10 12:20:00,256.09,256.27,255.99,256.26,2179.0,255.7366,255.9163,255.6367,255.9064,2179.0
2024-04-10 12:30:00,256.21,256.4,256.09,256.28,3840.0,255.8564,256.0462,255.7366,255.9263,3840.0
2024-04-10 12:40:00,256.4,256.51,255.97,256.2,2428.0,256.0462,256.156,255.6168,255.8464,2428.0
2024-04-10 12:50:00,256.28,257.04,256.24,256.86,3173.0,255.9263,256.6853,255.8864,256.5055,3173.0
2024-04-10 13:00:00,257.0,257.01,255.2,255.25,4219.0,256.6453,256.6553,254.8478,254.8978,4219.0
2024-04-10 13:10:00,255.3,255.31,254.56,255.03,19969.0,254.9477,254.9577,254.2087,254.6781,19969.0
2024-04-10 13:20:00,255.25,256.35,255.24,255.26,3574.0,254.8978,255.9962,254.8878,254.9077,3574.0
2024-04-10 13:30:00,255.21,255.21,254.19,254.33,2813.0,254.8578,254.8578,253.8392,253.979,2813.0
2024-04-10 13:40:00,254.34,254.63,254.17,254.63,2674.0,253.989,254.2786,253.8192,254.2786,2674.0
2024-04-10 13:50:00,254.95,255.83,254.93,255.2,2730.0,254.5982,255.477,254.5782,254.8478,2730.0
2024-04-10 14:00:00,254.99,255.71,254.88,255.26,2550.0,254.6381,255.3571,254.5283,254.9077,2550.0
2024-04-10 14:10:00,255.39,255.63,255.15,255.3,2188.0,255.0376,255.2772,254.7979,254.9477,2188.0
2024-04-10 14:20:00,255.36,255.53,254.9,255.06,3260.0,255.0076,255.1774,254.5482,254.708,3260.0
2024-04-10 14:30:00,254.97,255.1,254.84,255.1,7436.0,254.6181,254.748,254.4883,254.748,7436.0
2024-04-10 14:40:00,255.15,255.46,255.08,255.32,3240.0,254.7979,255.1075,254.728,254.9677,3240.0
2024-04-10 14:50:00,255.4,255.46,254.72,254.8,3329.0,255.0475,255.1075,254.3685,254.4484,3329.0
2024-04-10 15:00:00,254.67,255.11,254.64,254.64,5584.0,254.3186,254.7579,254.2886,254.2886,5584.0
2024-04-10 15:10:00,254.92,255.34,254.47,255.34,7972.0,254.5682,254.9876,254.1188,254.9876,7972.0
2024-04-10 15:20:00,255.29,255.73,254.91,254.92,6218.0,254.9377,255.3771,254.5582,254.5682,6218.0
2024-04-10 15:30:00,254.8,254.8,254.47,254.53,5664.0,254.4484,254.4484,254.1188,254.1787,5664.0
2024-04-10 15:40:00,254.69,255.22,254.69,254.88,8431.0,254.3385,254.8678,254.3385,254.5283,8431.0
2024-04-10 15:50:00,254.89,254.98,254.22,254.24,48407.0,254.5383,254.6281,253.8692,253.8891,48407.0
2024-04-11 09:30:00,254.19,254.28,251.95,253.03,16279.0,253.8392,253.9291,251.6023,252.6808,16279.0
2024-04-11 09:40:00,252.46,253.4,252.41,253.21,8049.0,252.1116,253.0503,252.0617,252.8606,8049.0
2024-04-11 09:50:00,253.37,254.89,253.37,254.89,5263.0,253.0203,254.5383,253.0203,254.5383,5263.0
2024-04-11 10:00:00,254.63,254.63,253.59,253.67,4446.0,254.2786,254.2786,253.24,253.3199,4446.0
2024-04-11 10:10:00,253.88,254.28,253.52,253.91,4355.0,253.5296,253.9291,253.1701,253.5596,4355.0
2024-04-11 10:20:00,254.09,254.33,253.92,254.01,5763.0,253.7394,253.979,253.5696,253.6595,5763.0
2024-04-11 10:30:00,254.0,254.64,253.89,254.64,2034.0,253.6495,254.2886,253.5396,254.2886,2034.0
2024-04-11 10:40:00,254.53,254.53,254.16,254.36,5791.0,254.1787,254.1787,253.8093,254.009,5791.0
2024-04-11 10:50:00,254.38,254.44,254.17,254.33,6342.0,254.029,254.0889,253.8192,253.979,6342.0
2024-04-11 11:00:00,254.22,254.94,254.22,254.94,3675.0,253.8692,254.5882,253.8692,254.5882,3675.0
2024-04-11 11:10:00,255.1,255.35,254.92,255.0,4333.0,254.748,254.9976,254.5682,254.6481,4333.0
2024-04-11 11:20:00,255.01,255.32,254.85,255.13,4117.0,254.6581,254.9677,254.4983,254.7779,4117.0
2024-04-11 11:30:00,255.29,255.61,255.18,255.48,3541.0,254.9377,255.2573,254.8279,255.1274,3541.0
2024-04-11 11:40:00,255.45,255.88,255.45,255.71,2622.0,255.0975,255.5269,255.0975,255.3571,2622.0
2024-04-11 11:50:00,255.74,256.42,255.74,256.32,1718.0,255.3871,256.0661,255.3871,255.9663,1718.0
2024-04-11 12:00:00,256.39,256.49,256.24,256.38,3162.0,256.0362,256.136,255.8864,256.0262,3162.0
2024-04-11 12:10:00,256.34,256.54,256.34,256.51,1068.0,255.9863,256.186,255.9863,256.156,1068.0
2024-04-11 12:20:00,256.48,256.73,256.39,256.39,3832.0,256.1261,256.3757,256.0362,256.0362,3832.0
2024-04-11 12:30:00,256.31,256.55,256.24,256.35,1704.0,255.9563,256.196,255.8864,255.9962,1704.0
2024-04-11 12:40:00,256.29,256.5,256.04,256.26,4725.0,255.9363,256.146,255.6867,255.9064,4725.0
2024-04-11 12:50:00,256.26,256.44,256.04,256.39,2666.0,255.9064,256.0861,255.6867,256.0362,2666.0
2024-04-11 13:00:00,256.4,257.22,256.29,256.95,4195.0,256.0462,256.865,255.9363,256.5954,4195.0
2024-04-11 13:10:00,257.04,257.21,256.91,257.2,2742.0,256.6853,256.855,256.5555,256.8451,2742.0
2024-04-11 13:20:00,257.3,257.52,257.18,257.42,2206.0,256.9449,257.1646,256.8251,257.0648,2206.0
2024-04-11 13:30:00,257.24,257.41,257.14,257.14,2952.0,256.885,257.0548,256.7851,256.7851,2952.0
2024-04-11 13:40:00,257.15,257.15,256.68,256.88,9656.0,256.7951,256.7951,256.3258,256.5255,9656.0
2024-04-11 13:50:00,256.98,257.24,256.9,257.15,924.0,256.6254,256.885,256.5455,256.7951,924.0
2024-04-11 14:00:00,257.08,257.5,257.08,257.49,2511.0,256.7252,257.1446,256.7252,257.1347,2511.0
2024-04-11 14:10:00,257.32,257.49,257.19,257.23,3275.0,256.9649,257.1347,256.8351,256.875,3275.0
2024-04-11 14:20:00,257.11,257.46,257.1,257.35,1831.0,256.7552,257.1047,256.7452,256.9949,1831.0
2024-04-11 14:30:00,257.38,257.71,257.26,257.71,3667.0,257.0248,257.3544,256.905,257.3544,3667.0
2024-04-11 14:40:00,257.89,257.94,257.31,257.31,8862.0,257.5341,257.584,256.9549,256.9549,8862.0
2024-04-11 14:50:00,257.4,257.89,257.32,257.76,3104.0,257.0448,257.5341,256.9649,257.4043,3104.0
2024-04-11 15:00:00,257.76,257.95,257.53,257.78,3766.0,257.4043,257.594,257.1746,257.4243,3766.0
2024-04-11 15:10:00,257.81,257.81,257.25,257.37,4596.0,257.4542,257.4542,256.895,257.0148,4596.0
2024-04-11 15:20:00,257.35,257.89,257.35,257.75,5131.0,256.9949,257.5341,256.9949,257.3943,5131.0
2024-04-11 15:30:00,257.73,257.77,257.44,257.68,6402.0,257.3743,257.4143,257.0847,257.3244,6402.0
2024-04-11 15:40:00,257.77,258.24,257.72,257.91,15638.0,257.4143,257.8836,257.3643,257.5541,15638.0
2024-04-11 15:50:00,258.0,258.21,257.66,258.08,60064.0,257.644,257.8537,257.3044,257.7238,60064.0
2024-04-12 09:30:00,255.99,257.66,255.43,256.65,10171.0,255.6367,257.3044,255.0775,256.2958,10171.0
2024-04-12 09:40:00,256.81,257.87,256.76,257.83,3221.0,256.4556,257.5141,256.4057,257.4742,3221.0
2024-04-12 09:50:00,257.79,257.79,256.63,256.64,4497.0,257.4342,257.4342,256.2758,256.2858,4497.0
2024-04-12 10:00:00,256.93,256.93,255.25,255.25,5091.0,256.5754,256.5754,254.8978,254.8978,5091.0
2024-04-12 10:10:00,255.23,255.9,255.14,255.64,9148.0,254.8778,255.5469,254.7879,255.2872,9148.0
2024-04-12 10:20:00,255.73,255.74,255.0,255.0,14124.0,255.3771,255.3871,254.6481,254.6481,14124.0
2024-04-12 10:30:00,255.09,255.6,255.09,255.21,3369.0,254.738,255.2473,254.738,254.8578,3369.0
2024-04-12 10:40:00,255.38,255.49,255.04,255.45,2206.0,255.0276,255.1374,254.688,255.0975,2206.0
2024-04-12 10:50:00,255.29,256.37,255.15,255.98,3232.0,254.9377,256.0162,254.7979,255.6267,3232.0
2024-04-12 11:00:00,256.06,256.42,256.05,256.09,3952.0,255.7066,256.0661,255.6967,255.7366,3952.0
2024-04-12 11:10:00,256.19,256.28,255.97,256.27,2913.0,255.8365,255.9263,255.6168,255.9163,2913.0
2024-04-12 11:20:00,256.2,256.2,255.91,255.91,3024.0,255.8464,255.8464,255.5568,255.5568,3024.0
2024-04-12 11:30:00,256.07,256.61,255.92,256.32,8211.0,255.7166,256.2559,255.5668,255.9663,8211.0
2024-04-12 11:40:00,256.32,257.43,256.32,257.43,1418.0,255.9663,257.0747,255.9663,257.0747,1418.0
2024-04-12 11:50:00,257.2,257.2,256.57,256.57,2210.0,256.8451,256.8451,256.2159,256.2159,2210.0
2024-04-12 12:00:00,256.18,256.6,256.02,256.6,1300.0,255.8265,256.2459,255.6667,256.2459,1300.0
2024-04-12 12:10:00,256.6,256.6,255.47,255.48,3153.0,256.2459,256.2459,255.1175,255.1274,3153.0
2024-04-12 12:20:00,255.45,255.73,255.44,255.49,1835.0,255.0975,255.3771,255.0875,255.1374,1835.0
2024-04-12 12:30:00,255.42,255.42,254.85,254.87,800.0,255.0675,255.0675,254.4983,254.5183,800.0
2024-04-12 12:40:00,254.55,254.63,254.06,254.28,6741.0,254.1987,254.2786,253.7094,253.9291,6741.0
2024-04-12 12:50:00,254.52,254.58,254.36,254.48,3942.0,254.1688,254.2287,254.009,254.1288,3942.0
2024-04-12 13:00:00,254.36,254.36,254.0,254.01,1334.0,254.009,254.009,253.6495,253.6595,1334.0
2024-04-12 13:10:00,254.32,254.52,254.18,254.24,1661.0,253.969,254.1688,253.8292,253.8891,1661.0
2024-04-12 13:20:00,254.0,254.23,253.74,253.74,2258.0,253.6495,253.8792,253.3898,253.3898,2258.0
2024-04-12 13:30:00,253.7,253.71,253.32,253.4,2234.0,253.3499,253.3599,252.9704,253.0503,2234.0
2024-04-12 13:40:00,253.52,254.49,253.52,254.49,1999.0,253.1701,254.1388,253.1701,254.1388,1999.0
2024-04-12 13:50:00,254.31,254.53,254.2,254.32,2458.0,253.9591,254.1787,253.8492,253.969,2458.0
2024-04-12 14:00:00,254.26,254.84,253.92,254.84,1711.0,253.9091,254.4883,253.5696,254.4883,1711.0
2024-04-12 14:10:00,254.84,254.99,254.33,254.7,1697.0,254.4883,254.6381,253.979,254.3485,1697.0
2024-04-12 14:20:00,254.31,254.88,254.3,254.44,1430.0,253.9591,254.5283,253.9491,254.0889,1430.0
2024-04-12 14:30:00,254.45,254.47,253.73,253.73,6011.0,254.0989,254.1188,253.3799,253.3799,6011.0
2024-04-12 14:40:00,253.84,253.95,253.47,253.52,5030.0,253.4897,253.5995,253.1202,253.1701,5030.0
2024-04-12 14:50:00,253.68,253.94,253.3,253.31,5951.0,253.3299,253.5896,252.9504,252.9604,5951.0
2024-04-12 15:00:00,253.33,253.81,253.21,253.81,4949.0,252.9804,253.4597,252.8606,253.4597,4949.0
2024-04-12 15:10:00,253.54,253.88,253.02,253.03,4608.0,253.1901,253.5296,252.6708,252.6808,4608.0
2024-04-12 15:20:00,253.03,253.73,253.03,253.39,3825.0,252.6808,253.3799,252.6808,253.0403,3825.0
2024-04-12 15:30:00,253.22,253.58,252.94,253.01,5037.0,252.8706,253.2301,252.5909,252.6608,5037.0
2024-04-12 15:40:00,253.08,254.51,253.07,253.98,11987.0,252.7307,254.1588,252.7208,253.6295,11987.0
2024-04-12 15:50:00,253.87,254.75,253.68,254.69,53341.0,253.5197,254.3984,253.3299,254.3385,53341.0
2024-04-15 09:30:00,258.71,259.14,257.48,259.13,23734.0,258.353,258.7824,257.1247,258.7724,23734.0
2024-04-15 09:40:00,259.13,259.71,258.52,259.11,9893.0,258.7724,259.3516,258.1632,258.7524,9893.0
2024-04-15 09:50:00,259.17,259.45,258.85,259.27,7802.0,258.8123,259.092,258.4928,258.9122,7802.0
2024-04-15 10:00:00,259.37,259.37,256.41,256.78,9572.0,259.0121,259.0121,256.0562,256.4256,9572.0
2024-04-15 10:10:00,256.54,256.55,255.83,256.55,5711.0,256.186,256.196,255.477,256.196,5711.0
2024-04-15 10:20:00,256.51,256.6,256.08,256.26,2322.0,256.156,256.2459,255.7266,255.9064,2322.0
2024-04-15 10:30:00,256.34,256.59,255.52,255.52,4767.0,255.9863,256.2359,255.1674,255.1674,4767.0
2024-04-15 10:40:00,255.65,255.85,255.06,255.73,5055.0,255.2972,255.4969,254.708,255.3771,5055.0
2024-04-15 10:50:00,255.7,255.7,254.44,254.44,3723.0,255.3471,255.3471,254.0889,254.0889,3723.0
2024-04-15 11:00:00,254.16,254.4,254.06,254.31,7521.0,253.8093,254.0489,253.7094,253.9591,7521.0
2024-04-15 11:10:00,254.24,254.69,254.16,254.16,3794.0,253.8891,254.3385,253.8093,253.8093,3794.0
2024-04-15 11:20:00,254.17,254.62,253.88,254.59,3232.0,253.8192,254.2686,253.5296,254.2387,3232.0
2024-04-15 11:30:00,254.64,255.18,254.53,255.0,3814.0,254.2886,254.8279,254.1787,254.6481,3814.0
2024-04-15 11:40:00,255.12,255.13,254.71,254.87,1702.0,254.7679,254.7779,254.3585,254.5183,1702.0
2024-04-15 11:50:00,254.85,255.56,254.85,255.18,2946.0,254.4983,255.2073,254.4983,254.8279,2946.0
2024-04-15 12:00:00,255.16,255.35,255.0,255.29,1746.0,254.8079,254.9976,254.6481,254.9377,1746.0
2024-04-15 12:10:00,255.4,255.43,254.97,254.97,3960.0,255.0475,255.0775,254.6181,254.6181,3960.0
2024-04-15 12:20:00,255.04,255.04,254.45,254.52,2071.0,254.688,254.688,254.0989,254.1688,2071.0
2024-04-15 12:30:00,254.36,254.36,253.6,253.6,4813.0,254.009,254.009,253.25,253.25,4813.0
2024-04-15 12:40:00,253.67,253.77,253.3,253.42,2899.0,253.3199,253.4198,252.9504,253.0703,2899.0
2024-04-15 12:50:00,253.35,253.4,252.98,253.35,2371.0,253.0004,253.0503,252.6309,253.0004,2371.0
2024-04-15 13:00:00,252.9,253.41,252.86,253.41,1450.0,252.551,253.0603,252.5111,253.0603,1450.0
2024-04-15 13:10:00,253.4,253.4,252.75,252.75,1900.0,253.0503,253.0503,252.4012,252.4012,1900.0
2024-04-15 13:20:00,252.31,252.56,251.89,251.92,6487.0,251.9618,252.2115,251.5424,251.5723,6487.0
2024-04-15 13:30:00,251.92,252.28,251.49,251.49,5252.0,251.5723,251.9319,251.1429,251.1429,5252.0
2024-04-15 13:40:00,251.4,251.72,251.11,251.21,4040.0,251.0531,251.3726,250.7635,250.8633,4040.0
2024-04-15 13:50:00,251.28,251.89,251.01,251.89,3483.0,250.9332,251.5424,250.6636,251.5424,3483.0
2024-04-15 14:00:00,251.89,252.0,251.37,251.45,2735.0,251.5424,251.6522,251.0231,251.103,2735.0
2024-04-15 14:10:00,251.31,251.31,250.46,250.8,5371.0,250.9632,250.9632,250.1144,250.4539,5371.0
2024-04-15 14:20:00,250.7,250.81,249.91,249.91,6738.0,250.354,250.4639,249.5651,249.5651,6738.0
2024-04-15 14:30:00,249.8,250.96,249.8,250.64,20167.0,249.4553,250.6137,249.4553,250.2941,20167.0
2024-04-15 14:40:00,250.8,250.81,250.13,250.3,3901.0,250.4539,250.4639,249.7848,249.9546,3901.0
2024-04-15 14:50:00,250.0,250.09,249.52,249.65,11023.0,249.655,249.7449,249.1757,249.3055,11023.0
2024-04-15 15:00:00,249.65,249.66,248.76,248.84,29060.0,249.3055,249.3155,248.4167,248.4966,29060.0
2024-04-15 15:10:00,248.79,249.07,248.37,248.39,24972.0,248.4467,248.7263,248.0272,248.0472,24972.0
2024-04-15 15:20:00,248.49,249.05,248.38,248.48,13142.0,248.1471,248.7063,248.0372,248.1371,13142.0
2024-04-15 15:30:00,248.48,249.1,248.47,248.96,15994.0,248.1371,248.7562,248.1271,248.6164,15994.0
2024-04-15 15:40:00,248.9,248.96,248.27,248.95,16962.0,248.5565,248.6164,247.9274,248.6064,16962.0
2024-04-15 15:50:00,248.91,249.36,248.69,248.84,65853.0,248.5665,249.0159,248.3468,248.4966,65853.0
2024-04-16 09:30:00,247.75,248.84,245.67,246.11,28073.0,247.4081,248.4966,245.331,245.7704,28073.0
2024-04-16 09:40:00,245.93,247.08,245.37,246.96,9756.0,245.5906,246.739,245.0314,246.6192,9756.0
2024-04-16 09:50:00,246.6,247.44,246.6,247.1,6407.0,246.2597,247.0985,246.2597,246.759,6407.0
2024-04-16 10:00:00,247.11,247.83,246.68,247.44,8609.0,246.769,247.488,246.3396,247.0985,8609.0
2024-04-16 10:10:00,247.39,248.22,247.32,247.85,5920.0,247.0486,247.8775,246.9787,247.508,5920.0
2024-04-16 10:20:00,247.99,248.04,247.19,247.54,3733.0,247.6478,247.6977,246.8489,247.1984,3733.0
2024-04-16 10:30:00,247.28,247.31,245.8,245.83,4926.0,246.9388,246.9687,245.4608,245.4908,4926.0
2024-04-16 10:40:00,246.04,246.54,245.3,246.44,17550.0,245.7005,246.1998,244.9615,246.0999,17550.0
2024-04-16 10:50:00,246.54,246.62,246.02,246.62,10210.0,246.1998,246.2797,245.6805,246.2797,10210.0
2024-04-16 11:00:00,246.62,247.83,246.57,247.73,13854.0,246.2797,247.488,246.2297,247.3881,13854.0
2024-04-16 11:10:00,247.77,247.77,247.04,247.63,8746.0,247.4281,247.4281,246.6991,247.2883,8746.0
2024-04-16 11:20:00,247.79,247.99,247.32,247.79,6652.0,247.448,247.6478,246.9787,247.448,6652.0
2024-04-16 11:30:00,247.9,248.03,247.46,248.03,3331.0,247.5579,247.6877,247.1185,247.6877,3331.0
2024-04-16 11:40:00,248.29,249.3,248.29,249.2,4554.0,247.9474,248.956,247.9474,248.8561,4554.0
2024-04-16 11:50:00,249.42,249.98,249.3,249.38,5082.0,249.0758,249.635,248.956,249.0359,5082.0
2024-04-16 12:00:00,249.2,249.82,249.08,249.82,3202.0,248.8561,249.4752,248.7363,249.4752,3202.0
2024-04-16 12:10:00,249.8,249.93,249.58,249.84,6272.0,249.4553,249.5851,249.2356,249.4952,6272.0
2024-04-16 12:20:00,249.64,249.97,249.38,249.56,7369.0,249.2955,249.625,249.0359,249.2156,7369.0
2024-04-16 12:30:00,249.59,249.6,248.69,248.88,6561.0,249.2456,249.2556,248.3468,248.5365,6561.0
2024-04-16 12:40:00,248.88,249.14,248.54,249.02,6585.0,248.5365,248.7962,248.197,248.6764,6585.0
2024-04-16 12:50:00,249.02,249.06,248.76,249.06,3765.0,248.6764,248.7163,248.4167,248.7163,3765.0
2024-04-16 13:00:00,248.94,249.15,248.65,249.01,6136.0,248.5965,248.8062,248.3069,248.6664,6136.0
2024-04-16 13:10:00,248.92,249.2,248.67,249.2,3219.0,248.5765,248.8561,248.3268,248.8561,3219.0
2024-04-16 13:20:00,249.15,249.6,248.56,248.56,9095.0,248.8062,249.2556,248.217,248.217,9095.0
2024-04-16 13:30:00,248.56,248.74,247.35,248.37,6728.0,248.217,248.3967,247.0087,248.0272,6728.0
2024-04-16 13:40:00,248.63,248.82,248.13,248.3,6563.0,248.2869,248.4766,247.7876,247.9573,6563.0
2024-04-16 13:50:00,248.33,248.74,247.88,248.74,7696.0,247.9873,248.3967,247.5379,248.3967,7696.0
2024-04-16 14:00:00,248.79,250.08,248.42,249.99,5563.0,248.4467,249.7349,248.0772,249.645,5563.0
2024-04-16 14:10:00,249.81,249.98,248.2,248.33,5629.0,249.4653,249.635,247.8575,247.9873,5629.0
2024-04-16 14:20:00,248.39,248.85,248.05,248.36,9087.0,248.0472,248.5066,247.7077,248.0173,9087.0
2024-04-16 14:30:00,248.44,249.09,248.36,248.86,11420.0,248.0972,248.7463,248.0173,248.5166,11420.0
2024-04-16 14:40:00,248.76,249.08,248.57,248.77,6392.0,248.4167,248.7363,248.227,248.4267,6392.0
2024-04-16 14:50:00,248.87,249.3,248.87,249.26,4722.0,248.5266,248.956,248.5266,248.916,4722.0
2024-04-16 15:00:00,249.02,249.06,248.64,248.64,5599.0,248.6764,248.7163,248.2969,248.2969,5599.0
2024-04-16 15:10:00,248.64,248.96,248.49,248.9,8043.0,248.2969,248.6164,248.1471,248.5565,8043.0
2024-04-16 15:20:00,248.84,249.3,248.76,249.2,3738.0,248.4966,248.956,248.4167,248.8561,3738.0
2024-04-16 15:30:00,249.25,249.25,247.86,248.9,11114.0,248.906,248.906,247.518,248.5565,11114.0
2024-04-16 15:40:00,248.94,249.25,248.62,249.24,18485.0,248.5965,248.906,248.2769,248.896,18485.0
2024-04-16 15:50:00,249.2,249.5,248.22,248.72,60932.0,248.8561,249.1557,247.8775,248.3768,60932.0
2024-04-17 09:30:00,249.07,250.22,248.33,249.82,24979.0,248.7263,249.8747,247.9873,249.4752,24979.0
2024-04-17 09:40:00,249.82,250.26,249.4,249.41,3582.0,249.4752,249.9146,249.0558,249.0658,3582.0
2024-04-17 09:50:00,249.45,249.45,248.81,248.84,1841.0,249.1058,249.1058,248.4666,248.4966,1841.0
2024-04-17 10:00:00,248.67,248.67,247.4,247.96,4361.0,248.3268,248.3268,247.0586,247.6178,4361.0
2024-04-17 10:10:00,247.89,247.93,247.31,247.41,2005.0,247.5479,247.5879,246.9687,247.0686,2005.0
2024-04-17 10:20:00,247.17,247.6,246.9,247.6,3200.0,246.8289,247.2583,246.5593,247.2583,3200.0
2024-04-17 10:30:00,247.79,248.11,247.24,247.56,2370.0,247.448,247.7676,246.8988,247.2184,2370.0
2024-04-17 10:40:00,247.51,248.01,247.51,247.81,2212.0,247.1684,247.6677,247.1684,247.468,2212.0
2024-04-17 10:50:00,247.64,247.64,246.85,247.24,3743.0,247.2983,247.2983,246.5093,246.8988,3743.0
2024-04-17 11:00:00,247.25,248.11,247.25,248.11,1600.0,246.9088,247.7676,246.9088,247.7676,1600.0
2024-04-17 11:10:00,248.09,248.11,247.52,247.6,2097.0,247.7476,247.7676,247.1784,247.2583,2097.0
2024-04-17 11:20:00,247.62,248.62,247.59,248.06,12284.0,247.2783,248.2769,247.2483,247.7177,12284.0
2024-04-17 11:30:00,248.06,248.07,247.15,247.52,6661.0,247.7177,247.7277,246.8089,247.1784,6661.0
2024-04-17 11:40:00,247.66,247.95,247.35,247.35,3177.0,247.3182,247.6078,247.0087,247.0087,3177.0
2024-04-17 11:50:00,247.5,248.0,247.49,247.87,2363.0,247.1584,247.6578,247.1485,247.5279,2363.0
2024-04-17 12:00:00,247.71,247.71,246.67,246.81,5226.0,247.3682,247.3682,246.3296,246.4694,5226.0
2024-04-17 12:10:00,247.05,247.51,246.86,246.86,5638.0,246.7091,247.1684,246.5193,246.5193,5638.0
2024-04-17 12:20:00,246.9,247.05,245.34,245.47,14624.0,246.5593,246.7091,245.0014,245.1313,14624.0
2024-04-17 12:30:00,245.34,245.85,245.22,245.59,2278.0,245.0014,245.5107,244.8816,245.2511,2278.0
2024-04-17 12:40:00,245.49,245.58,243.01,244.04,36834.0,245.1512,245.2411,242.6746,243.7032,36834.0
2024-04-17 12:50:00,244.12,244.38,243.84,244.13,5363.0,243.7831,244.0428,243.5035,243.7931,5363.0
2024-04-17 13:00:00,244.04,244.88,243.74,244.4,11218.0,243.7032,244.5421,243.4036,244.0627,11218.0
2024-04-17 13:10:00,244.42,245.06,244.38,244.63,7589.0,244.0827,244.7218,244.0428,244.2924,7589.0
2024-04-17 13:20:00,244.66,245.05,244.56,244.83,10753.0,244.3224,244.7118,244.2225,244.4921,10753.0
2024-04-17 13:30:00,244.82,245.51,244.82,245.1,13028.0,244.4821,245.1712,244.4821,244.7618,13028.0
2024-04-17 13:40:00,244.91,245.49,244.91,245.36,8893.0,244.572,245.1512,244.572,245.0214,8893.0
2024-04-17 13:50:00,245.85,246.99,245.83,246.99,2771.0,245.5107,246.6492,245.4908,246.6492,2771.0
2024-04-17 14:00:00,246.94,246.99,245.95,245.97,6740.0,246.5992,246.6492,245.6106,245.6306,6740.0
2024-04-17 14:10:00,245.96,246.22,245.44,245.93,5801.0,245.6206,245.8802,245.1013,245.5906,5801.0
2024-04-17 14:20:00,245.66,246.07,245.52,245.9,5384.0,245.321,245.7304,245.1812,245.5607,5384.0
2024-04-17 14:30:00,245.86,246.43,245.85,246.39,1888.0,245.5207,246.0899,245.5107,246.05,1888.0
2024-04-17 14:40:00,246.47,247.53,246.39,246.39,10683.0,246.1299,247.1884,246.05,246.05,10683.0
2024-04-17 14:50:00,246.57,246.78,245.18,245.47,14275.0,246.2297,246.4394,244.8417,245.1313,14275.0
2024-04-17 15:00:00,245.26,245.29,244.81,245.17,14619.0,244.9215,244.9515,244.4722,244.8317,14619.0
2024-04-17 15:10:00,245.2,245.87,244.81,245.71,12870.0,244.8616,245.5307,244.4722,245.3709,12870.0
2024-04-17 15:20:00,245.8,245.83,245.29,245.29,13437.0,245.4608,245.4908,244.9515,244.9515,13437.0
2024-04-17 15:30:00,245.46,246.15,245.46,245.94,18617.0,245.1213,245.8103,245.1213,245.6006,18617.0
2024-04-17 15:40:00,245.88,246.77,245.79,246.6,21341.0,245.5407,246.4295,245.4508,246.2597,21341.0
2024-04-17 15:50:00,246.67,246.67,245.57,245.94,87742.0,246.3296,246.3296,245.2311,245.6006,87742.0
2024-04-18 09:30:00,246.92,248.23,246.2,247.16,13043.0,246.5792,247.8874,245.8602,246.8189,13043.0
2024-04-18 09:40:00,247.19,247.19,244.85,245.28,34048.0,246.8489,246.8489,244.5121,244.9415,34048.0
2024-04-18 09:50:00,245.12,247.65,245.12,247.44,26878.0,244.7817,247.3082,244.7817,247.0985,26878.0
2024-04-18 10:00:00,247.32,248.59,246.81,247.46,24431.0,246.9787,248.2469,246.4694,247.1185,24431.0
2024-04-18 10:10:00,247.33,248.7,247.0,247.89,14990.0,246.9887,248.3568,246.6591,247.5479,14990.0
2024-04-18 10:20:00,248.15,249.09,248.09,249.04,10464.0,247.8076,248.7463,247.7476,248.6963,10464.0
2024-04-18 10:30:00,249.42,250.32,249.01,249.93,23171.0,249.0758,249.9746,248.6664,249.5851,23171.0
2024-04-18 10:40:00,249.89,251.1,249.88,250.57,25158.0,249.5452,250.7535,249.5352,250.2242,25158.0
2024-04-18 10:50:00,250.53,250.83,249.86,249.86,12407.0,250.1843,250.4839,249.5152,249.5152,12407.0
2024-04-18 11:00:00,250.14,250.63,249.91,250.46,4780.0,249.7948,250.2841,249.5651,250.1144,4780.0
2024-04-18 11:10:00,250.29,251.61,249.97,250.89,20768.0,249.9446,251.2628,249.625,250.5438,20768.0
2024-04-18 11:20:00,250.89,251.17,250.41,250.62,14915.0,250.5438,250.8234,250.0644,250.2741,14915.0
2024-04-18 11:30:00,250.07,250.59,249.53,249.53,2502.0,249.7249,250.2442,249.1856,249.1856,2502.0
2024-04-18 11:40:00,249.42,249.82,249.03,249.73,6129.0,249.0758,249.4752,248.6863,249.3854,6129.0
2024-04-18 11:50:00,249.82,250.06,249.52,249.87,6530.0,249.4752,249.7149,249.1757,249.5252,6530.0
2024-04-18 12:00:00,249.95,250.16,248.93,249.09,4314.0,249.6051,249.8148,248.5865,248.7463,4314.0
2024-04-18 12:10:00,249.03,249.62,249.03,249.47,4856.0,248.6863,249.2755,248.6863,249.1257,4856.0
2024-04-18 12:20:00,249.57,249.57,248.96,249.41,3553.0,249.2256,249.2256,248.6164,249.0658,3553.0
2024-04-18 12:30:00,249.4,249.48,248.62,249.12,3942.0,249.0558,249.1357,248.2769,248.7762,3942.0
2024-04-18 12:40:00,249.36,249.54,248.29,248.29,4155.0,249.0159,249.1956,247.9474,247.9474,4155.0
2024-04-18 12:50:00,248.47,248.48,247.86,247.93,5348.0,248.1271,248.1371,247.518,247.5879,5348.0
2024-04-18 13:00:00,248.02,248.25,247.29,247.43,6014.0,247.6777,247.9074,246.9487,247.0885,6014.0
2024-04-18 13:10:00,247.68,247.68,246.16,246.59,4600.0,247.3382,247.3382,245.8203,246.2497,4600.0
2024-04-18 13:20:00,246.52,246.81,245.84,246.81,5960.0,246.1798,246.4694,245.5007,246.4694,5960.0
2024-04-18 13:30:00,246.64,246.87,246.41,246.55,4056.0,246.2996,246.5293,246.07,246.2098,4056.0
2024-04-18 13:40:00,246.71,246.84,246.33,246.65,5933.0,246.3695,246.4994,245.9901,246.3096,5933.0
2024-04-18 13:50:00,246.64,246.87,245.93,246.23,4775.0,246.2996,246.5293,245.5906,245.8902,4775.0
2024-04-18 14:00:00,246.36,246.36,245.69,246.1,7220.0,246.02,246.02,245.3509,245.7604,7220.0
2024-04-18 14:10:00,246.14,246.68,245.91,246.68,4689.0,245.8003,246.3396,245.5706,246.3396,4689.0
2024-04-18 14:20:00,246.62,246.65,246.29,246.29,5290.0,246.2797,246.3096,245.9501,245.9501,5290.0
2024-04-18 14:30:00,246.07,246.07,244.97,245.36,4147.0,245.7304,245.7304,244.6319,245.0214,4147.0
2024-04-18 14:40:00,245.25,245.68,245.21,245.49,5594.0,244.9116,245.341,244.8716,245.1512,5594.0
2024-04-18 14:50:00,245.35,245.4,244.85,245.04,6261.0,245.0114,245.0613,244.5121,244.7018,6261.0
2024-04-18 15:00:00,245.16,245.78,245.13,245.64,10481.0,244.8217,245.4408,244.7917,245.301,10481.0
2024-04-18 15:10:00,245.66,245.84,245.06,245.22,7330.0,245.321,245.5007,244.7218,244.8816,7330.0
2024-04-18 15:20:00,245.2,245.32,244.47,244.99,24055.0,244.8616,244.9815,244.1326,244.6519,24055.0
2024-04-18 15:30:00,244.99,245.75,244.8,245.26,20200.0,244.6519,245.4109,244.4622,244.9215,20200.0
2024-04-18 15:40:00,245.24,245.6,245.21,245.35,12654.0,244.9016,245.2611,244.8716,245.0114,12654.0
2024-04-18 15:50:00,245.42,246.09,245.35,245.75,74519.0,245.0813,245.7504,245.0114,245.4109,74519.0
2024-04-19 09:30:00,246.66,246.95,245.34,246.48,39111.0,246.3196,246.6092,245.0014,246.1399,39111.0
2024-04-19 09:40:00,246.89,247.32,246.0,246.09,11416.0,246.5493,246.9787,245.6605,245.7504,11416.0
2024-04-19 09:50:00,246.04,247.72,245.83,247.64,8725.0,245.7005,247.3781,245.4908,247.2983,8725.0
2024-04-19 10:00:00,247.62,248.21,247.48,247.94,10898.0,247.2783,247.8675,247.1385,247.5978,10898.0
2024-04-19 10:10:00,247.82,247.84,246.53,246.59,16314.0,247.478,247.498,246.1898,246.2497,16314.0
2024-04-19 10:20:00,246.57,246.89,245.73,245.86,9336.0,246.2297,246.5493,245.3909,245.5207,9336.0
2024-04-19 10:30:00,245.96,246.18,244.89,245.06,9206.0,245.6206,245.8403,244.5521,244.7218,9206.0
2024-04-19 10:40:00,244.92,245.8,244.92,245.76,7372.0,244.582,245.4608,244.582,245.4209,7372.0
2024-04-19 10:50:00,245.72,246.23,245.56,245.87,10198.0,245.3809,245.8902,245.2211,245.5307,10198.0
2024-04-19 11:00:00,245.64,246.49,245.56,246.49,13435.0,245.301,246.1498,245.2211,246.1498,13435.0
2024-04-19 11:10:00,246.48,246.79,245.72,245.9,7022.0,246.1399,246.4494,245.3809,245.5607,7022.0
2024-04-19 11:20:00,245.86,246.09,245.7,246.05,8041.0,245.5207,245.7504,245.3609,245.7105,8041.0
2024-04-19 11:30:00,246.04,246.33,246.02,246.17,11686.0,245.7005,245.9901,245.6805,245.8303,11686.0
2024-04-19 11:40:00,246.17,246.37,245.99,246.13,7756.0,245.8303,246.03,245.6505,245.7903,7756.0
2024-04-19 11:50:00,246.07,246.19,245.61,245.61,12534.0,245.7304,245.8503,245.2711,245.2711,12534.0
2024-04-19 12:00:00,245.63,246.03,245.29,245.69,15754.0,245.291,245.6905,244.9515,245.3509,15754.0
2024-04-19 12:10:00,245.57,245.65,244.45,244.73,28625.0,245.2311,245.311,244.1127,244.3923,28625.0
2024-04-19 12:20:00,244.65,244.7,244.1,244.15,14817.0,244.3124,244.3623,243.7631,243.8131,14817.0
2024-04-19 12:30:00,244.12,244.42,243.53,243.56,8181.0,243.7831,244.0827,243.1939,243.2239,8181.0
2024-04-19 12:40:00,243.56,244.62,243.56,244.31,8204.0,243.2239,244.2824,243.2239,243.9729,8204.0
2024-04-19 12:50:00,244.38,244.99,244.38,244.75,11460.0,244.0428,244.6519,244.0428,244.4122,11460.0
2024-04-19 13:00:00,244.99,245.37,244.99,245.28,6358.0,244.6519,245.0314,244.6519,244.9415,6358.0
2024-04-19 13:10:00,245.26,245.26,244.9,245.21,2550.0,244.9215,244.9215,244.562,244.8716,2550.0
2024-04-19 13:20:00,245.09,245.09,244.01,244.01,3550.0,244.7518,244.7518,243.6733,243.6733,3550.0
2024-04-19 13:30:00,244.16,244.88,244.15,244.87,6535.0,243.8231,244.5421,243.8131,244.5321,6535.0
2024-04-19 13:40:00,244.87,245.39,244.86,245.39,4823.0,244.5321,245.0514,244.5221,245.0514,4823.0
2024-04-19 13:50:00,245.52,245.86,244.9,244.99,3147.0,245.1812,245.5207,244.562,244.6519,3147.0
2024-04-19 14:00:00,244.97,244.97,244.22,244.68,9534.0,244.6319,244.6319,243.883,244.3423,9534.0
2024-04-19 14:10:00,244.61,244.61,244.09,244.27,4870.0,244.2724,244.2724,243.7532,243.9329,4870.0
2024-04-19 14:20:00,244.17,244.41,243.66,243.66,6137.0,243.833,244.0727,243.3237,243.3237,6137.0
2024-04-19 14:30:00,243.63,243.82,243.51,243.53,4845.0,243.2938,243.4835,243.174,243.1939,4845.0
2024-04-19 14:40:00,243.29,243.41,242.61,243.09,7598.0,242.9543,243.0741,242.2752,242.7545,7598.0
2024-04-19 14:50:00,243.13,244.01,243.0,243.0,17738.0,242.7945,243.6733,242.6647,242.6647,17738.0
2024-04-19 15:00:00,243.04,243.53,242.92,243.4,28751.0,242.7046,243.1939,242.5848,243.0641,28751.0
2024-04-19 15:10:00,243.43,244.28,243.24,243.99,7776.0,243.0941,243.9429,242.9043,243.6533,7776.0
2024-04-19 15:20:00,244.1,244.24,243.47,243.89,6456.0,243.7631,243.9029,243.134,243.5534,6456.0
2024-04-19 15:30:00,243.72,243.97,243.33,243.5,9206.0,243.3837,243.6333,242.9942,243.164,9206.0
2024-04-19 15:40:00,243.55,243.65,242.94,243.64,23685.0,243.2139,243.3138,242.6047,243.3038,23685.0
2024-04-19 15:50:00,243.57,243.85,243.14,243.26,63520.0,243.2339,243.5135,242.8045,242.9243,63520.0
2024-04-22 09:30:00,246.03,246.39,244.19,244.72,17952.0,245.6905,246.05,243.853,244.3823,17952.0
2024-04-22 09:40:00,244.48,246.26,244.02,245.77,12305.0,244.1426,245.9202,243.6833,245.4308,12305.0
2024-04-22 09:50:00,246.49,246.66,245.7,246.12,7341.0,246.1498,246.3196,245.3609,245.7804,7341.0
2024-04-22 10:00:00,245.97,246.25,245.69,246.04,5400.0,245.6306,245.9102,245.3509,245.7005,5400.0
2024-04-22 10:10:00,245.89,246.1,245.19,245.48,5128.0,245.5507,245.7604,244.8516,245.1412,5128.0
2024-04-22 10:20:00,245.38,245.4,244.31,245.01,9100.0,245.0414,245.0613,243.9729,244.6719,9100.0
2024-04-22 10:30:00,244.99,245.47,244.85,244.98,3498.0,244.6519,245.1313,244.5121,244.6419,3498.0
2024-04-22 10:40:00,245.06,245.47,244.74,244.89,4077.0,244.7218,245.1313,244.4023,244.5521,4077.0
2024-04-22 10:50:00,244.83,245.05,244.27,244.32,22009.0,244.4921,244.7118,243.9329,243.9828,22009.0
2024-04-22 11:00:00,244.27,244.43,243.67,244.41,5909.0,243.9329,244.0927,243.3337,244.0727,5909.0
2024-04-22 11:10:00,244.17,244.41,243.6,244.38,6788.0,243.833,244.0727,243.2638,244.0428,6788.0
2024-04-22 11:20:00,244.24,244.54,244.05,244.09,12729.0,243.9029,244.2025,243.7132,243.7532,12729.0
2024-04-22 11:30:00,244.46,245.19,244.37,245.06,7231.0,244.1226,244.8516,244.0328,244.7218,7231.0
2024-04-22 11:40:00,245.21,245.67,244.77,245.51,8889.0,244.8716,245.331,244.4322,245.1712,8889.0
2024-04-22 11:50:00,245.49,245.84,245.46,245.63,3975.0,245.1512,245.5007,245.1213,245.291,3975.0
2024-04-22 12:00:00,245.76,245.95,245.22,245.22,2626.0,245.4209,245.6106,244.8816,244.8816,2626.0
2024-04-22 12:10:00,245.45,245.51,245.05,245.06,3727.0,245.1113,245.1712,244.7118,244.7218,3727.0
2024-04-22 12:20:00,245.0,245.25,244.86,245.08,7692.0,244.6619,244.9116,244.5221,244.7418,7692.0
2024-04-22 12:30:00,245.02,245.27,244.7,245.27,10193.0,244.6819,244.9315,244.3623,244.9315,10193.0
2024-04-22 12:40:00,245.07,245.41,244.87,244.99,2418.0,244.7318,245.0713,244.5321,244.6519,2418.0
2024-04-22 12:50:00,245.02,245.26,245.02,245.26,1105.0,244.6819,244.9215,244.6819,244.9215,1105.0
2024-04-22 13:00:00,245.42,245.79,245.34,245.79,2576.0,245.0813,245.4508,245.0014,245.4508,2576.0
2024-04-22 13:10:00,245.81,246.4,245.81,246.19,13839.0,245.4708,246.06,245.4708,245.8503,13839.0
2024-04-22 13:20:00,246.19,246.83,246.19,246.83,3524.0,245.8503,246.4894,245.8503,246.4894,3524.0
2024-04-22 13:30:00,246.94,247.08,246.78,246.84,6764.0,246.5992,246.739,246.4394,246.4994,6764.0
2024-04-22 13:40:00,246.89,247.0,246.58,246.79,1841.0,246.5493,246.6591,246.2397,246.4494,1841.0
2024-04-22 13:50:00,246.67,247.49,246.67,247.07,4710.0,246.3296,247.1485,246.3296,246.729,4710.0
2024-04-22 14:00:00,247.05,247.73,247.05,247.61,4513.0,246.7091,247.3881,246.7091,247.2683,4513.0
2024-04-22 14:10:00,247.72,248.49,247.69,248.12,9290.0,247.3781,248.1471,247.3482,247.7776,9290.0
2024-04-22 14:20:00,248.36,248.36,247.95,247.96,5567.0,248.0173,248.0173,247.6078,247.6178,5567.0
2024-04-22 14:30:00,248.04,248.11,247.49,247.53,5527.0,247.6977,247.7676,247.1485,247.1884,5527.0
2024-04-22 14:40:00,247.24,247.28,246.52,246.61,8780.0,246.8988,246.9388,246.1798,246.2697,8780.0
2024-04-22 14:50:00,246.61,247.28,246.56,247.22,3810.0,246.2697,246.9388,246.2197,246.8788,3810.0
2024-04-22 15:00:00,247.04,247.06,246.71,246.99,3989.0,246.6991,246.7191,246.3695,246.6492,3989.0
2024-04-22 15:10:00,246.83,246.99,246.58,246.58,5736.0,246.4894,246.6492,246.2397,246.2397,5736.0
2024-04-22 15:20:00,246.47,246.76,246.2,246.75,3804.0,246.1299,246.4195,245.8602,246.4095,3804.0
2024-04-22 15:30:00,246.68,246.68,245.48,245.84,8299.0,246.3396,246.3396,245.1412,245.5007,8299.0
2024-04-22 15:40:00,245.95,246.05,245.61,245.99,7399.0,245.6106,245.7105,245.2711,245.6505,7399.0
2024-04-22 15:50:00,245.99,246.05,244.88,245.6,50363.0,245.6505,245.7105,244.5421,245.2611,50363.0
2024-04-23 09:30:00,248.12,248.12,247.13,247.13,9836.0,247.7776,247.7776,246.789,246.789,9836.0
2024-04-23 09:40:00,246.3,248.81,246.3,248.38,7482.0,245.9601,248.4666,245.9601,248.0372,7482.0
2024-04-23 09:50:00,248.23,249.2,248.23,249.0,4379.0,247.8874,248.8561,247.8874,248.6564,4379.0
2024-04-23 10:00:00,248.88,249.86,248.85,249.21,7328.0,248.5365,249.5152,248.5066,248.8661,7328.0
2024-04-23 10:10:00,249.21,249.52,248.98,249.34,1734.0,248.8661,249.1757,248.6364,248.9959,1734.0
2024-04-23 10:20:00,249.72,250.57,249.33,250.57,3799.0,249.3754,250.2242,248.9859,250.2242,3799.0
2024-04-23 10:30:00,250.65,251.0,249.5,249.68,11480.0,250.3041,250.6536,249.1557,249.3354,11480.0
2024-04-23 10:40:00,249.53,250.0,249.17,249.92,11160.0,249.1856,249.655,248.8261,249.5751,11160.0
2024-04-23 10:50:00,249.71,250.63,249.64,250.56,3624.0,249.3654,250.2841,249.2955,250.2142,3624.0
2024-04-23 11:00:00,250.53,250.53,249.7,250.11,3336.0,250.1843,250.1843,249.3554,249.7648,3336.0
2024-04-23 11:10:00,250.11,250.83,250.08,250.83,4243.0,249.7648,250.4839,249.7349,250.4839,4243.0
2024-04-23 11:20:00,250.61,251.49,250.61,251.46,7331.0,250.2642,251.1429,250.2642,251.113,7331.0
2024-04-23 11:30:00,251.45,251.47,250.46,250.64,10808.0,251.103,251.123,250.1144,250.2941,10808.0
2024-04-23 11:40:00,250.67,250.9,250.66,250.9,3416.0,250.3241,250.5538,250.3141,250.5538,3416.0
2024-04-23 11:50:00,250.9,251.2,250.77,251.09,13370.0,250.5538,250.8533,250.4239,250.7435,13370.0
2024-04-23 12:00:00,251.03,251.46,251.03,251.39,5938.0,250.6836,251.113,250.6836,251.0431,5938.0
2024-04-23 12:10:00,251.34,251.42,250.87,251.42,3830.0,250.9932,251.073,250.5238,251.073,3830.0
2024-04-23 12:20:00,251.42,251.95,251.25,251.75,12805.0,251.073,251.6023,250.9033,251.4026,12805.0
2024-04-23 12:30:00,251.79,251.8,251.4,251.62,5814.0,251.4425,251.4525,251.0531,251.2728,5814.0
2024-04-23 12:40:00,251.7,251.71,251.47,251.57,3780.0,251.3527,251.3626,251.123,251.2228,3780.0
2024-04-23 12:50:00,251.49,251.74,251.04,251.34,7589.0,251.1429,251.3926,250.6936,250.9932,7589.0
2024-04-23 13:00:00,251.49,251.67,251.04,251.54,5174.0,251.1429,251.3227,250.6936,251.1929,5174.0
2024-04-23 13:10:00,251.74,251.74,251.02,251.47,7694.0,251.3926,251.3926,250.6736,251.123,7694.0
2024-04-23 13:20:00,251.63,251.82,251.4,251.6,3953.0,251.2827,251.4725,251.0531,251.2528,3953.0
2024-04-23 13:30:00,251.68,251.84,251.41,251.72,5526.0,251.3327,251.4925,251.0631,251.3726,5526.0
2024-04-23 13:40:00,251.6,252.17,251.6,252.12,2724.0,251.2528,251.822,251.2528,251.7721,2724.0
2024-04-23 13:50:00,252.09,252.16,251.81,251.92,6429.0,251.7421,251.812,251.4625,251.5723,6429.0
2024-04-23 14:00:00,251.95,252.11,251.9,252.11,3519.0,251.6023,251.7621,251.5524,251.7621,3519.0
2024-04-23 14:10:00,252.15,252.36,251.68,252.36,4780.0,251.802,252.0117,251.3327,252.0117,4780.0
2024-04-23 14:20:00,252.33,252.33,251.92,252.14,3776.0,251.9818,251.9818,251.5723,251.792,3776.0
2024-04-23 14:30:00,252.1,252.1,251.72,251.98,3703.0,251.7521,251.7521,251.3726,251.6323,3703.0
2024-04-23 14:40:00,251.96,252.09,251.65,251.73,8174.0,251.6123,251.7421,251.3027,251.3826,8174.0
2024-04-23 14:50:00,251.73,252.09,251.57,252.09,8144.0,251.3826,251.7421,251.2228,251.7421,8144.0
2024-04-23 15:00:00,252.17,252.24,251.85,252.04,10745.0,251.822,251.8919,251.5024,251.6922,10745.0
2024-04-23 15:10:00,252.1,252.32,251.88,252.17,4737.0,251.7521,251.9718,251.5324,251.822,4737.0
2024-04-23 15:20:00,252.07,252.09,251.62,251.99,6093.0,251.7221,251.7421,251.2728,251.6423,6093.0
2024-04-23 15:30:00,251.93,252.3,251.84,252.3,8923.0,251.5823,251.9518,251.4925,251.9518,8923.0
2024-04-23 15:40:00,252.32,252.54,252.25,252.31,17223.0,251.9718,252.1915,251.9019,251.9618,17223.0
2024-04-23 15:50:00,252.31,252.48,251.82,251.95,75915.0,251.9618,252.1316,251.4725,251.6023,75915.0
2024-04-24 09:30:00,253.85,256.02,252.32,256.02,42811.0,253.4997,255.6667,251.9718,255.6667,42811.0
2024-04-24 09:40:00,256.0,258.78,255.91,258.06,42550.0,255.6467,258.4229,255.5568,257.7039,42550.0
2024-04-24 09:50:00,258.4,259.41,257.7,258.16,43188.0,258.0434,259.052,257.3444,257.8037,43188.0
2024-04-24 10:00:00,258.35,258.5,255.92,256.97,23989.0,257.9935,258.1433,255.5668,256.6154,23989.0
2024-04-24 10:10:00,257.02,257.24,254.97,255.31,13690.0,256.6653,256.885,254.6181,254.9577,13690.0
2024-04-24 10:20:00,255.34,255.73,253.84,253.85,8881.0,254.9876,255.3771,253.4897,253.4997,8881.0
2024-04-24 10:30:00,254.05,254.73,253.06,253.24,9716.0,253.6994,254.3785,252.7108,252.8905,9716.0
2024-04-24 10:40:00,252.93,253.2,252.58,252.93,8536.0,252.581,252.8506,252.2314,252.581,8536.0
2024-04-24 10:50:00,252.99,253.64,252.93,253.32,11172.0,252.6409,253.29,252.581,252.9704,11172.0
2024-04-24 11:00:00,253.21,253.47,252.71,253.08,10369.0,252.8606,253.1202,252.3613,252.7307,10369.0
2024-04-24 11:10:00,253.08,253.85,253.08,253.39,12397.0,252.7307,253.4997,252.7307,253.0403,12397.0
2024-04-24 11:20:00,253.37,253.57,252.88,253.44,6262.0,253.0203,253.2201,252.531,253.0903,6262.0
2024-04-24 11:30:00,253.44,253.95,253.3,253.93,10656.0,253.0903,253.5995,252.9504,253.5796,10656.0
2024-04-24 11:40:00,254.0,254.05,252.71,253.21,6000.0,253.6495,253.6994,252.3613,252.8606,6000.0
2024-04-24 11:50:00,253.21,253.29,252.05,252.46,8849.0,252.8606,252.9405,251.7022,252.1116,8849.0
2024-04-24 12:00:00,252.51,252.75,252.26,252.26,4436.0,252.1615,252.4012,251.9119,251.9119,4436.0
2024-04-24 12:10:00,252.27,252.9,252.24,252.73,6162.0,251.9219,252.551,251.8919,252.3812,6162.0
2024-04-24 12:20:00,252.95,253.25,252.82,253.2,12579.0,252.6009,252.9005,252.4711,252.8506,12579.0
2024-04-24 12:30:00,253.19,253.19,251.62,251.87,3762.0,252.8406,252.8406,251.2728,251.5224,3762.0
2024-04-24 12:40:00,251.89,252.01,251.63,251.97,3538.0,251.5424,251.6622,251.2827,251.6223,3538.0
2024-04-24 12:50:00,251.75,252.66,251.74,252.66,3606.0,251.4026,252.3113,251.3926,252.3113,3606.0
2024-04-24 13:00:00,252.65,253.08,252.51,252.98,8692.0,252.3013,252.7307,252.1615,252.6309,8692.0
2024-04-24 13:10:00,253.12,253.29,252.62,252.8,5574.0,252.7707,252.9405,252.2714,252.4511,5574.0
2024-04-24 13:20:00,252.71,253.4,252.71,253.17,7364.0,252.3613,253.0503,252.3613,252.8206,7364.0
2024-04-24 13:30:00,253.19,254.01,253.19,253.94,16286.0,252.8406,253.6595,252.8406,253.5896,16286.0
2024-04-24 13:40:00,254.03,254.28,253.68,254.02,9215.0,253.6794,253.9291,253.3299,253.6695,9215.0
2024-04-24 13:50:00,253.9,254.82,253.9,254.29,5663.0,253.5496,254.4683,253.5496,253.9391,5663.0
2024-04-24 14:00:00,253.93,253.93,253.19,253.51,4602.0,253.5796,253.5796,252.8406,253.1602,4602.0
2024-04-24 14:10:00,253.42,253.42,252.63,252.63,3487.0,253.0703,253.0703,252.2814,252.2814,3487.0
2024-04-24 14:20:00,252.82,253.35,252.8,253.08,6695.0,252.4711,253.0004,252.4511,252.7307,6695.0
2024-04-24 14:30:00,252.83,252.84,252.12,252.37,5366.0,252.4811,252.4911,251.7721,252.0217,5366.0
2024-04-24 14:40:00,252.28,253.02,252.28,253.02,5871.0,251.9319,252.6708,251.9319,252.6708,5871.0
2024-04-24 14:50:00,252.97,253.17,252.74,252.74,8090.0,252.6209,252.8206,252.3912,252.3912,8090.0
2024-04-24 15:00:00,252.49,252.71,252.33,252.71,9251.0,252.1416,252.3613,251.9818,252.3613,9251.0
2024-04-24 15:10:00,252.76,252.89,252.29,252.29,7290.0,252.4112,252.541,251.9418,251.9418,7290.0
2024-04-24 15:20:00,252.3,252.89,252.2,252.68,7607.0,251.9518,252.541,251.852,252.3313,7607.0
2024-04-24 15:30:00,252.55,252.74,251.79,251.91,9898.0,252.2015,252.3912,251.4425,251.5624,9898.0
2024-04-24 15:40:00,251.74,252.5,251.73,252.36,14810.0,251.3926,252.1515,251.3826,252.0117,14810.0
2024-04-24 15:50:00,252.46,253.4,252.15,253.08,62529.0,252.1116,253.0503,251.802,252.7307,62529.0
2024-04-25 09:30:00,251.28,251.71,249.96,249.96,14178.0,250.9332,251.3626,249.6151,249.6151,14178.0
2024-04-25 09:40:00,249.38,249.88,247.85,248.51,11175.0,249.0359,249.5352,247.508,248.1671,11175.0
2024-04-25 09:50:00,248.47,249.14,247.74,249.12,8988.0,248.1271,248.7962,247.3981,248.7762,8988.0
2024-04-25 10:00:00,249.02,249.73,248.45,249.54,18584.0,248.6764,249.3854,248.1071,249.1956,18584.0
2024-04-25 10:10:00,249.71,251.19,249.4,250.63,20112.0,249.3654,250.8434,249.0558,250.2841,20112.0
2024-04-25 10:20:00,250.74,251.37,250.29,250.97,13986.0,250.394,251.0231,249.9446,250.6237,13986.0
2024-04-25 10:30:00,250.93,251.28,250.01,250.33,6568.0,250.5837,250.9332,249.665,249.9845,6568.0
2024-04-25 10:40:00,250.32,250.8,249.73,250.8,12739.0,249.9746,250.4539,249.3854,250.4539,12739.0
2024-04-25 10:50:00,250.82,251.0,249.88,250.09,2000.0,250.4739,250.6536,249.5352,249.7449,2000.0
2024-04-25 11:00:00,250.05,251.0,250.05,250.54,3553.0,249.7049,250.6536,249.7049,250.1943,3553.0
2024-04-25 11:10:00,250.71,250.97,250.48,250.89,3051.0,250.364,250.6237,250.1343,250.5438,3051.0
2024-04-25 11:20:00,251.3,251.62,251.08,251.39,2804.0,250.9532,251.2728,250.7335,251.0431,2804.0
2024-04-25 11:30:00,251.43,252.23,251.24,252.03,3104.0,251.083,251.8819,250.8933,251.6822,3104.0
2024-04-25 11:40:00,252.17,252.43,251.91,252.14,4023.0,251.822,252.0816,251.5624,251.792,4023.0
2024-04-25 11:50:00,252.11,253.27,252.11,253.27,4335.0,251.7621,252.9205,251.7621,252.9205,4335.0
2024-04-25 12:00:00,253.36,253.49,252.97,253.35,4924.0,253.0104,253.1402,252.6209,253.0004,4924.0
2024-04-25 12:10:00,253.19,253.36,252.7,253.34,3900.0,252.8406,253.0104,252.3513,252.9904,3900.0
2024-04-25 12:20:00,253.48,253.73,253.45,253.69,1600.0,253.1302,253.3799,253.1002,253.3399,1600.0
2024-04-25 12:30:00,253.54,253.95,253.24,253.54,4347.0,253.1901,253.5995,252.8905,253.1901,4347.0
2024-04-25 12:40:00,253.68,253.8,253.63,253.76,850.0,253.3299,253.4498,253.28,253.4098,850.0
2024-04-25 12:50:00,253.9,254.05,253.59,253.89,1954.0,253.5496,253.6994,253.24,253.5396,1954.0
2024-04-25 13:00:00,254.09,254.33,253.82,253.98,2400.0,253.7394,253.979,253.4697,253.6295,2400.0
2024-04-25 13:10:00,253.78,254.1,253.69,254.09,2433.0,253.4298,253.7493,253.3399,253.7394,2433.0
2024-04-25 13:20:00,253.95,254.21,253.66,254.16,1751.0,253.5995,253.8592,253.3099,253.8093,1751.0
2024-04-25 13:30:00,253.95,254.75,253.87,254.75,3222.0,253.5995,254.3984,253.5197,254.3984,3222.0
2024-04-25 13:40:00,254.59,255.29,254.48,255.29,5669.0,254.2387,254.9377,254.1288,254.9377,5669.0
2024-04-25 13:50:00,255.21,255.56,255.13,255.31,6514.0,254.8578,255.2073,254.7779,254.9577,6514.0
2024-04-25 14:00:00,255.28,255.55,254.8,255.5,6060.0,254.9277,255.1973,254.4484,255.1474,6060.0
2024-04-25 14:10:00,255.4,255.75,255.21,255.59,3265.0,255.0475,255.3971,254.8578,255.2373,3265.0
2024-04-25 14:20:00,255.69,255.9,255.3,255.33,11452.0,255.3371,255.5469,254.9477,254.9776,11452.0
2024-04-25 14:30:00,255.26,256.01,255.2,255.74,12148.0,254.9077,255.6567,254.8478,255.3871,12148.0
2024-04-25 14:40:00,255.65,255.66,254.89,255.45,5112.0,255.2972,255.3072,254.5383,255.0975,5112.0
2024-04-25 14:50:00,255.47,255.71,255.03,255.71,5430.0,255.1175,255.3571,254.6781,255.3571,5430.0
2024-04-25 15:00:00,255.6,256.06,255.6,255.82,2746.0,255.2473,255.7066,255.2473,255.467,2746.0
2024-04-25 15:10:00,255.78,256.18,255.73,256.18,4777.0,255.427,255.8265,255.3771,255.8265,4777.0
2024-04-25 15:20:00,256.16,256.26,255.83,256.15,5331.0,255.8065,255.9064,255.477,255.7965,5331.0
2024-04-25 15:30:00,256.08,256.24,255.23,255.29,4354.0,255.7266,255.8864,254.8778,254.9377,4354.0
2024-04-25 15:40:00,255.19,255.29,254.49,254.8,9865.0,254.8378,254.9377,254.1388,254.4484,9865.0
2024-04-25 15:50:00,254.81,255.27,254.69,255.27,39039.0,254.4584,254.9177,254.3385,254.9177,39039.0
2024-04-26 09:30:00,256.33,257.36,255.31,255.39,11835.0,255.9763,257.0048,254.9577,255.0376,11835.0
2024-04-26 09:40:00,255.2,257.64,255.2,257.14,6413.0,254.8478,257.2845,254.8478,256.7851,6413.0
2024-04-26 09:50:00,257.14,257.24,256.65,257.24,3606.0,256.7851,256.885,256.2958,256.885,3606.0
2024-04-26 10:00:00,257.29,259.71,257.28,259.54,13480.0,256.9349,259.3516,256.925,259.1818,13480.0
2024-04-26 10:10:00,259.7,259.95,259.15,259.74,7021.0,259.3416,259.5913,258.7924,259.3816,7021.0
2024-04-26 10:20:00,259.73,260.43,259.51,259.99,42114.0,259.3716,260.0706,259.1519,259.6312,42114.0
2024-04-26 10:30:00,259.91,260.06,258.94,258.94,9112.0,259.5513,259.7011,258.5827,258.5827,9112.0
2024-04-26 10:40:00,259.25,259.44,258.51,259.36,8328.0,258.8922,259.082,258.1533,259.0021,8328.0
2024-04-26 10:50:00,258.99,259.25,258.65,259.25,3262.0,258.6326,258.8922,258.2931,258.8922,3262.0
2024-04-26 11:00:00,259.24,259.86,258.81,259.01,3402.0,258.8822,259.5014,258.4528,258.6526,3402.0
2024-04-26 11:10:00,258.8,260.19,258.62,260.19,29649.0,258.4429,259.8309,258.2631,259.8309,29649.0
2024-04-26 11:20:00,259.67,260.21,259.17,260.21,7761.0,259.3117,259.8509,258.8123,259.8509,7761.0
2024-04-26 11:30:00,260.27,260.27,259.48,259.7,8611.0,259.9108,259.9108,259.1219,259.3416,8611.0
2024-04-26 11:40:00,259.6,260.31,259.49,260.12,23541.0,259.2418,259.9508,259.1319,259.761,23541.0
2024-04-26 11:50:00,260.19,260.66,259.56,260.66,16354.0,259.8309,260.3003,259.2018,260.3003,16354.0
2024-04-26 12:00:00,260.62,260.64,259.64,259.78,8202.0,260.2603,260.2803,259.2817,259.4215,8202.0
2024-04-26 12:10:00,259.79,260.76,259.54,260.52,13107.0,259.4315,260.4002,259.1818,260.1605,13107.0
2024-04-26 12:20:00,260.63,260.76,260.32,260.66,7435.0,260.2703,260.4002,259.9608,260.3003,7435.0
2024-04-26 12:30:00,260.63,261.47,260.38,261.38,10159.0,260.2703,261.1092,260.0207,261.0193,10159.0
2024-04-26 12:40:00,261.31,261.5,260.95,260.96,5559.0,260.9494,261.1391,260.5899,260.5999,5559.0
2024-04-26 12:50:00,261.02,261.4,261.0,261.23,6158.0,260.6598,261.0393,260.6398,260.8695,6158.0
2024-04-26 13:00:00,261.28,261.7,261.02,261.56,7553.0,260.9194,261.3389,260.6598,261.199,7553.0
2024-04-26 13:10:00,261.66,262.26,261.51,262.1,11692.0,261.2989,261.8981,261.1491,261.7383,11692.0
2024-04-26 13:20:00,262.07,262.18,261.6,261.87,10629.0,261.7083,261.8182,261.239,261.5086,10629.0
2024-04-26 13:30:00,261.81,261.93,261.6,261.6,4888.0,261.4487,261.5685,261.239,261.239,4888.0
2024-04-26 13:40:00,261.56,262.18,261.56,262.11,8693.0,261.199,261.8182,261.199,261.7483,8693.0
2024-04-26 13:50:00,262.11,262.44,261.99,262.13,11823.0,261.7483,262.0778,261.6285,261.7683,11823.0
2024-04-26 14:00:00,262.18,262.18,261.75,261.85,11961.0,261.8182,261.8182,261.3888,261.4886,11961.0
2024-04-26 14:10:00,261.82,262.02,261.74,261.86,18153.0,261.4587,261.6584,261.3788,261.4986,18153.0
2024-04-26 14:20:00,261.93,262.13,261.84,262.13,8296.0,261.5685,261.7683,261.4787,261.7683,8296.0
2024-04-26 14:30:00,262.23,262.33,261.95,262.07,7242.0,261.8681,261.968,261.5885,261.7083,7242.0
2024-04-26 14:40:00,262.07,262.24,261.83,262.09,8068.0,261.7083,261.8781,261.4687,261.7283,8068.0
2024-04-26 14:50:00,262.13,262.53,262.03,262.53,5393.0,261.7683,262.1677,261.6684,262.1677,5393.0
2024-04-26 15:00:00,262.59,262.75,262.25,262.72,6968.0,262.2276,262.3874,261.8881,262.3574,6968.0
2024-04-26 15:10:00,262.72,262.91,262.22,262.36,25015.0,262.3574,262.5472,261.8581,261.9979,25015.0
2024-04-26 15:20:00,262.36,262.49,262.02,262.27,8393.0,261.9979,262.1278,261.6584,261.9081,8393.0
2024-04-26 15:30:00,262.22,262.3,260.83,260.83,7561.0,261.8581,261.938,260.4701,260.4701,7561.0
2024-04-26 15:40:00,260.91,262.18,260.82,262.07,30495.0,260.5499,261.8182,260.4601,261.7083,30495.0
2024-04-26 15:50:00,262.07,262.26,261.54,261.61,108795.0,261.7083,261.8981,261.1791,261.249,108795.0
2024-04-29 09:30:00,263.97,264.33,261.76,262.91,24640.0,263.6057,263.9652,261.3988,262.5472,24640.0
2024-04-29 09:40:00,262.94,263.4,262.42,263.4,27065.0,262.5771,263.0365,262.0579,263.0365,27065.0
2024-04-29 09:50:00,263.2,263.4,261.93,262.89,11602.0,262.8368,263.0365,261.5685,262.5272,11602.0
2024-04-29 10:00:00,262.66,264.33,262.1,263.67,21520.0,262.2975,263.9652,261.7383,263.3061,21520.0
2024-04-29 10:10:00,263.81,265.37,263.78,265.37,6956.0,263.4459,265.0038,263.416,265.0038,6956.0
2024-04-29 10:20:00,265.0,265.71,264.8,265.28,12859.0,264.6343,265.3433,264.4346,264.9139,12859.0
2024-04-29 10:30:00,265.51,265.51,263.66,264.34,7974.0,265.1436,265.1436,263.2961,263.9752,7974.0
2024-04-29 10:40:00,264.48,264.48,262.95,263.26,7642.0,264.115,264.115,262.5871,262.8967,7642.0
2024-04-29 10:50:00,263.16,263.51,262.95,262.95,15889.0,262.7968,263.1464,262.5871,262.5871,15889.0
2024-04-29 11:00:00,263.12,263.36,262.74,262.81,8814.0,262.7569,262.9966,262.3774,262.4473,8814.0
2024-04-29 11:10:00,263.05,263.56,262.98,263.34,5237.0,262.687,263.1963,262.6171,262.9766,5237.0
2024-04-29 11:20:00,263.49,263.49,262.51,262.54,3620.0,263.1264,263.1264,262.1477,262.1777,3620.0
2024-04-29 11:30:00,262.6,262.6,261.85,262.12,7290.0,262.2376,262.2376,261.4886,261.7583,7290.0
2024-04-29 11:40:00,262.06,262.39,262.02,262.24,7706.0,261.6984,262.0279,261.6584,261.8781,7706.0
2024-04-29 11:50:00,262.24,262.69,262.24,262.24,14511.0,261.8781,262.3275,261.8781,261.8781,14511.0
2024-04-29 12:00:00,262.21,263.52,261.96,263.31,7295.0,261.8481,263.1563,261.5985,262.9466,7295.0
2024-04-29 12:10:00,263.25,263.43,262.63,263.14,4055.0,262.8867,263.0665,262.2676,262.7769,4055.0
2024-04-29 12:20:00,263.09,263.46,263.09,263.43,1890.0,262.7269,263.0964,262.7269,263.0665,1890.0
2024-04-29 12:30:00,263.41,263.46,262.79,262.79,2731.0,263.0465,263.0964,262.4273,262.4273,2731.0
2024-04-29 12:40:00,262.69,263.51,262.58,263.43,7376.0,262.3275,263.1464,262.2176,263.0665,7376.0
2024-04-29 12:50:00,263.3,263.54,263.19,263.53,4441.0,262.9366,263.1763,262.8268,263.1663,4441.0
2024-04-29 13:00:00,263.51,264.28,263.51,264.28,5616.0,263.1464,263.9153,263.1464,263.9153,5616.0
2024-04-29 13:10:00,264.25,264.46,264.05,264.21,11443.0,263.8853,264.095,263.6856,263.8454,11443.0
2024-04-29 13:20:00,264.19,264.33,264.14,264.33,3034.0,263.8254,263.9652,263.7755,263.9652,3034.0
2024-04-29 13:30:00,264.22,264.22,263.64,263.79,1735.0,263.8554,263.8554,263.2762,263.426,1735.0
2024-04-29 13:40:00,263.8,263.85,263.43,263.85,2979.0,263.436,263.4859,263.0665,263.4859,2979.0
2024-04-29 13:50:00,263.91,263.93,263.35,263.35,3224.0,263.5458,263.5658,262.9866,262.9866,3224.0
2024-04-29 14:00:00,263.07,263.51,263.07,263.38,3500.0,262.707,263.1464,262.707,263.0165,3500.0
2024-04-29 14:10:00,263.39,263.69,263.19,263.65,3904.0,263.0265,263.3261,262.8268,263.2862,3904.0
2024-04-29 14:20:00,263.61,263.68,263.36,263.5,3181.0,263.2462,263.3161,262.9966,263.1364,3181.0
2024-04-29 14:30:00,263.38,263.38,262.74,262.96,5756.0,263.0165,263.0165,262.3774,262.5971,5756.0
2024-04-29 14:40:00,263.02,263.24,262.78,262.78,5925.0,262.657,262.8767,262.4174,262.4174,5925.0
2024-04-29 14:50:00,262.67,262.82,262.5,262.5,4242.0,262.3075,262.4573,262.1377,262.1377,4242.0
2024-04-29 15:00:00,262.41,262.41,261.33,261.83,7036.0,262.0479,262.0479,260.9694,261.4687,7036.0
2024-04-29 15:10:00,261.89,262.37,261.79,262.24,12313.0,261.5286,262.0079,261.4287,261.8781,12313.0
2024-04-29 15:20:00,262.24,262.5,261.61,261.74,6477.0,261.8781,262.1377,261.249,261.3788,6477.0
2024-04-29 15:30:00,261.82,262.42,261.56,262.27,11473.0,261.4587,262.0579,261.199,261.9081,11473.0
2024-04-29 15:40:00,262.11,262.24,261.49,261.59,14310.0,261.7483,261.8781,261.1291,261.229,14310.0
2024-04-29 15:50:00,261.63,262.55,261.59,262.33,65225.0,261.2689,262.1877,261.229,261.968,65225.0
2024-04-30 09:30:00,260.9,264.2,260.01,264.2,16961.0,260.54,263.8354,259.6512,263.8354,16961.0
2024-04-30 09:40:00,264.29,264.32,262.25,263.08,22055.0,263.9253,263.9552,261.8881,262.7169,22055.0
2024-04-30 09:50:00,263.47,263.52,262.95,263.14,9580.0,263.1064,263.1563,262.5871,262.7769,9580.0
2024-04-30 10:00:00,263.32,264.59,262.82,264.14,19200.0,262.9566,264.2249,262.4573,263.7755,19200.0
2024-04-30 10:10:00,264.61,264.7,263.54,264.56,20128.0,264.2448,264.3347,263.1763,264.1949,20128.0
2024-04-30 10:20:00,264.79,264.89,263.82,263.86,14578.0,264.4246,264.5245,263.4559,263.4959,14578.0
2024-04-30 10:30:00,263.8,263.87,262.85,263.68,10547.0,263.436,263.5059,262.4873,263.3161,10547.0
2024-04-30 10:40:00,263.67,263.82,262.85,263.24,6993.0,263.3061,263.4559,262.4873,262.8767,6993.0
2024-04-30 10:50:00,263.22,263.26,262.56,262.93,13405.0,262.8568,262.8967,262.1977,262.5672,13405.0
2024-04-30 11:00:00,262.96,263.14,260.89,260.9,10578.0,262.5971,262.7769,260.53,260.54,10578.0
2024-04-30 11:10:00,260.93,261.06,260.1,260.1,5439.0,260.5699,260.6997,259.7411,259.7411,5439.0
2024-04-30 11:20:00,260.08,260.52,259.92,260.32,17776.0,259.7211,260.1605,259.5613,259.9608,17776.0
2024-04-30 11:30:00,260.44,260.48,259.66,259.76,5490.0,260.0806,260.1205,259.3017,259.4015,5490.0
2024-04-30 11:40:00,259.72,259.8,258.78,258.79,16004.0,259.3616,259.4415,258.4229,258.4329,16004.0
2024-04-30 11:50:00,258.61,258.9,258.02,258.73,11592.0,258.2531,258.5427,257.6639,258.373,11592.0
2024-04-30 12:00:00,258.47,258.61,257.8,258.61,4905.0,258.1133,258.2531,257.4442,258.2531,4905.0
2024-04-30 12:10:00,258.71,259.49,258.71,259.49,2728.0,258.353,259.1319,258.353,259.1319,2728.0
2024-04-30 12:20:00,259.63,259.75,259.28,259.47,3071.0,259.2717,259.3915,258.9222,259.1119,3071.0
2024-04-30 12:30:00,259.23,259.23,258.27,258.44,9423.0,258.8723,258.8723,257.9136,258.0834,9423.0
2024-04-30 12:40:00,258.51,258.59,257.98,258.59,5988.0,258.1533,258.2331,257.624,258.2331,5988.0
2024-04-30 12:50:00,258.75,259.54,258.52,259.38,3295.0,258.3929,259.1818,258.1632,259.0221,3295.0
2024-04-30 13:00:00,259.25,259.62,258.89,258.91,2092.0,258.8922,259.2617,258.5327,258.5527,2092.0
2024-04-30 13:10:00,258.55,258.68,258.38,258.67,3198.0,258.1932,258.323,258.0234,258.313,3198.0
2024-04-30 13:20:00,258.69,258.83,258.37,258.51,5641.0,258.333,258.4728,258.0134,258.1533,5641.0
2024-04-30 13:30:00,258.26,258.76,258.01,258.76,4381.0,257.9036,258.4029,257.6539,258.4029,4381.0
2024-04-30 13:40:00,258.89,258.89,258.41,258.73,3763.0,258.5327,258.5327,258.0534,258.373,3763.0
2024-04-30 13:50:00,258.8,258.95,258.55,258.95,11613.0,258.4429,258.5926,258.1932,258.5926,11613.0
2024-04-30 14:00:00,259.0,259.15,258.34,258.51,4675.0,258.6426,258.7924,257.9835,258.1533,4675.0
2024-04-30 14:10:00,258.41,258.87,258.26,258.3,4282.0,258.0534,258.5128,257.9036,257.9435,4282.0
2024-04-30 14:20:00,258.48,258.61,258.0,258.1,3667.0,258.1233,258.2531,257.644,257.7438,3667.0
2024-04-30 14:30:00,258.07,258.71,257.93,258.45,4605.0,257.7139,258.353,257.5741,258.0933,4605.0
2024-04-30 14:40:00,258.59,258.59,258.3,258.46,3308.0,258.2331,258.2331,257.9435,258.1033,3308.0
2024-04-30 14:50:00,258.09,258.13,257.65,258.13,8653.0,257.7338,257.7738,257.2944,257.7738,8653.0
2024-04-30 15:00:00,258.21,258.44,258.14,258.31,4651.0,257.8537,258.0834,257.7838,257.9535,4651.0
2024-04-30 15:10:00,258.33,258.37,257.73,257.74,7728.0,257.9735,258.0134,257.3743,257.3843,7728.0
2024-04-30 15:20:00,257.84,258.14,257.63,258.13,7205.0,257.4842,257.7838,257.2745,257.7738,7205.0
2024-04-30 15:30:00,258.04,258.38,257.9,258.3,10833.0,257.6839,258.0234,257.5441,257.9435,10833.0
2024-04-30 15:40:00,258.33,258.33,257.92,258.17,17690.0,257.9735,257.9735,257.5641,257.8137,17690.0
2024-04-30 15:50:00,258.05,258.86,257.98,258.54,140731.0,257.6939,258.5028,257.624,258.1832,140731.0
2024-05-01 09:30:00,258.0,258.57,256.34,256.75,13219.0,257.644,258.2132,255.9863,256.3957,13219.0
2024-05-01 09:40:00,256.87,256.87,254.92,255.65,8698.0,256.5155,256.5155,254.5682,255.2972,8698.0
2024-05-01 09:50:00,255.91,255.94,254.78,254.79,11876.0,255.5568,255.5868,254.4284,254.4384,11876.0
2024-05-01 10:00:00,254.64,255.6,254.46,255.02,11879.0,254.2886,255.2473,254.1088,254.6681,11879.0
2024-05-01 10:10:00,254.56,254.86,253.96,254.29,12999.0,254.2087,254.5083,253.6095,253.9391,12999.0
2024-05-01 10:20:00,254.23,254.23,252.91,253.22,23344.0,253.8792,253.8792,252.561,252.8706,23344.0
2024-05-01 10:30:00,253.4,254.28,253.21,253.64,14978.0,253.0503,253.9291,252.8606,253.29,14978.0
2024-05-01 10:40:00,253.65,254.99,253.25,254.99,15357.0,253.3,254.6381,252.9005,254.6381,15357.0
2024-05-01 10:50:00,254.98,256.58,254.77,256.17,19634.0,254.6281,256.2259,254.4184,255.8165,19634.0
2024-05-01 11:00:00,256.03,256.14,254.84,254.95,9133.0,255.6767,255.7865,254.4883,254.5982,9133.0
2024-05-01 11:10:00,254.76,254.77,254.28,254.28,7207.0,254.4084,254.4184,253.9291,253.9291,7207.0
2024-05-01 11:20:00,254.26,255.0,254.16,254.73,4949.0,253.9091,254.6481,253.8093,254.3785,4949.0
2024-05-01 11:30:00,254.66,255.19,254.53,255.19,10398.0,254.3086,254.8378,254.1787,254.8378,10398.0
2024-05-01 11:40:00,255.21,255.87,255.18,255.43,8572.0,254.8578,255.5169,254.8279,255.0775,8572.0
2024-05-01 11:50:00,255.43,255.43,254.89,254.89,4037.0,255.0775,255.0775,254.5383,254.5383,4037.0
2024-05-01 12:00:00,254.75,255.04,254.44,254.91,10939.0,254.3984,254.688,254.0889,254.5582,10939.0
2024-05-01 12:10:00,255.25,255.83,255.15,255.58,10176.0,254.8978,255.477,254.7979,255.2273,10176.0
2024-05-01 12:20:00,255.49,256.43,255.48,256.43,11810.0,255.1374,256.0761,255.1274,256.0761,11810.0
2024-05-01 12:30:00,256.51,256.52,255.41,255.51,13981.0,256.156,256.166,255.0575,255.1574,13981.0
2024-05-01 12:40:00,255.61,255.67,255.29,255.48,5845.0,255.2573,255.3172,254.9377,255.1274,5845.0
2024-05-01 12:50:00,255.51,255.51,254.59,254.66,15368.0,255.1574,255.1574,254.2387,254.3086,15368.0
2024-05-01 13:00:00,254.79,255.12,254.66,254.73,9333.0,254.4384,254.7679,254.3086,254.3785,9333.0
2024-05-01 13:10:00,254.68,255.02,254.43,254.75,7728.0,254.3285,254.6681,254.0789,254.3984,7728.0
2024-05-01 13:20:00,254.75,255.09,254.61,254.9,13598.0,254.3984,254.738,254.2586,254.5482,13598.0
2024-05-01 13:30:00,254.82,255.3,254.74,255.09,8166.0,254.4683,254.9477,254.3885,254.738,8166.0
2024-05-01 13:40:00,255.09,255.57,254.86,255.57,17060.0,254.738,255.2173,254.5083,255.2173,17060.0
2024-05-01 13:50:00,255.52,255.52,255.23,255.23,5288.0,255.1674,255.1674,254.8778,254.8778,5288.0
2024-05-01 14:00:00,255.31,256.85,255.31,256.18,9136.0,254.9577,256.4955,254.9577,255.8265,9136.0
2024-05-01 14:10:00,256.01,256.39,255.72,256.08,11307.0,255.6567,256.0362,255.3671,255.7266,11307.0
2024-05-01 14:20:00,256.04,257.07,256.03,257.06,8769.0,255.6867,256.7152,255.6767,256.7053,8769.0
2024-05-01 14:30:00,256.83,257.67,255.22,257.39,21971.0,256.4756,257.3144,254.8678,257.0348,21971.0
2024-05-01 14:40:00,257.22,259.68,257.19,258.63,27968.0,256.865,259.3216,256.8351,258.2731,27968.0
2024-05-01 14:50:00,258.75,259.88,258.53,259.56,27537.0,258.3929,259.5214,258.1732,259.2018,27537.0
2024-05-01 15:00:00,259.93,260.74,259.37,260.06,15376.0,259.5713,260.3802,259.0121,259.7011,15376.0
2024-05-01 15:10:00,260.06,260.32,259.33,259.97,11220.0,259.7011,259.9608,258.9721,259.6112,11220.0
2024-05-01 15:20:00,259.83,260.01,258.8,258.86,16712.0,259.4714,259.6512,258.4429,258.5028,16712.0
2024-05-01 15:30:00,258.8,258.8,256.82,257.32,19817.0,258.4429,258.4429,256.4656,256.9649,19817.0
2024-05-01 15:40:00,257.19,257.94,257.14,257.32,27722.0,256.8351,257.584,256.7851,256.9649,27722.0
2024-05-01 15:50:00,257.17,257.49,255.61,255.9,101784.0,256.8151,257.1347,255.2573,255.5469,101784.0
2024-05-02 09:30:00,245.0,254.47,245.0,251.32,65359.0,244.6619,254.1188,244.6619,250.9732,65359.0
2024-05-02 09:40:00,251.32,254.33,251.28,252.65,38317.0,250.9732,253.979,250.9332,252.3013,38317.0
2024-05-02 09:50:00,252.11,253.49,250.7,253.46,36489.0,251.7621,253.1402,250.354,253.1102,36489.0
2024-05-02 10:00:00,253.5,253.92,250.33,250.5,29419.0,253.1502,253.5696,249.9845,250.1543,29419.0
2024-05-02 10:10:00,250.5,251.2,249.0,249.29,21748.0,250.1543,250.8533,248.6564,248.946,21748.0
2024-05-02 10:20:00,249.0,253.0,248.72,252.98,24970.0,248.6564,252.6509,248.3768,252.6309,24970.0
2024-05-02 10:30:00,253.2,254.65,252.58,253.46,12906.0,252.8506,254.2986,252.2314,253.1102,12906.0
2024-05-02 10:40:00,253.42,253.62,251.59,252.9,11933.0,253.0703,253.27,251.2428,252.551,11933.0
2024-05-02 10:50:00,253.13,255.01,252.86,254.99,6801.0,252.7807,254.6581,252.5111,254.6381,6801.0
2024-05-02 11:00:00,254.99,257.0,254.99,257.0,10905.0,254.6381,256.6453,254.6381,256.6453,10905.0
2024-05-02 11:10:00,256.87,257.61,256.22,257.31,12576.0,256.5155,257.2545,255.8664,256.9549,12576.0
2024-05-02 11:20:00,257.2,257.81,256.61,256.99,7359.0,256.8451,257.4542,256.2559,256.6354,7359.0
2024-05-02 11:30:00,257.19,257.25,256.26,256.77,9673.0,256.8351,256.895,255.9064,256.4157,9673.0
2024-05-02 11:40:00,257.04,257.67,256.43,256.43,8974.0,256.6853,257.3144,256.0761,256.0761,8974.0
2024-05-02 11:50:00,256.5,257.8,256.44,256.81,6588.0,256.146,257.4442,256.0861,256.4556,6588.0
2024-05-02 12:00:00,256.5,256.5,254.01,254.19,8158.0,256.146,256.146,253.6595,253.8392,8158.0
2024-05-02 12:10:00,254.21,254.44,252.73,252.95,5524.0,253.8592,254.0889,252.3812,252.6009,5524.0
2024-05-02 12:20:00,252.98,254.9,252.98,254.29,10284.0,252.6309,254.5482,252.6309,253.9391,10284.0
2024-05-02 12:30:00,254.33,254.63,254.0,254.39,5356.0,253.979,254.2786,253.6495,254.0389,5356.0
2024-05-02 12:40:00,254.7,255.3,254.57,254.91,6349.0,254.3485,254.9477,254.2187,254.5582,6349.0
2024-05-02 12:50:00,254.87,254.87,254.14,254.51,6771.0,254.5183,254.5183,253.7893,254.1588,6771.0
2024-05-02 13:00:00,254.51,255.63,254.49,255.63,6577.0,254.1588,255.2772,254.1388,255.2772,6577.0
2024-05-02 13:10:00,255.54,256.0,255.27,255.31,4678.0,255.1874,255.6467,254.9177,254.9577,4678.0
2024-05-02 13:20:00,255.38,255.7,255.27,255.32,5948.0,255.0276,255.3471,254.9177,254.9677,5948.0
2024-05-02 13:30:00,255.44,255.54,254.6,255.17,8027.0,255.0875,255.1874,254.2487,254.8179,8027.0
2024-05-02 13:40:00,255.18,255.73,254.84,255.09,11797.0,254.8279,255.3771,254.4883,254.738,11797.0
2024-05-02 13:50:00,255.09,255.37,254.31,254.61,7966.0,254.738,255.0176,253.9591,254.2586,7966.0
2024-05-02 14:00:00,254.5,254.75,252.85,253.53,22596.0,254.1488,254.3984,252.5011,253.1801,22596.0
2024-05-02 14:10:00,253.84,253.84,252.72,252.97,7204.0,253.4897,253.4897,252.3712,252.6209,7204.0
2024-05-02 14:20:00,252.72,253.67,252.48,253.34,12858.0,252.3712,253.3199,252.1316,252.9904,12858.0
2024-05-02 14:30:00,253.49,253.75,253.05,253.75,21313.0,253.1402,253.3998,252.7008,253.3998,21313.0
2024-05-02 14:40:00,253.72,256.14,253.41,256.14,27241.0,253.3699,255.7865,253.0603,255.7865,27241.0
2024-05-02 14:50:00,256.2,256.58,255.59,255.7,12050.0,255.8464,256.2259,255.2373,255.3471,12050.0
2024-05-02 15:00:00,255.51,256.39,255.51,256.38,8420.0,255.1574,256.0362,255.1574,256.0262,8420.0
2024-05-02 15:10:00,256.39,257.16,256.01,256.26,18251.0,256.0362,256.8051,255.6567,255.9064,18251.0
2024-05-02 15:20:00,256.24,256.87,256.16,256.37,13232.0,255.8864,256.5155,255.8065,256.0162,13232.0
2024-05-02 15:30:00,256.38,256.38,254.8,255.34,18348.0,256.0262,256.0262,254.4484,254.9876,18348.0
2024-05-02 15:40:00,255.44,255.7,254.89,255.07,17346.0,255.0875,255.3471,254.5383,254.718,17346.0
2024-05-02 15:50:00,254.97,255.29,254.65,255.18,74130.0,254.6181,254.9377,254.2986,254.8279,74130.0
2024-05-03 09:30:00,257.46,257.87,252.56,252.98,39623.0,257.1047,257.5141,252.2115,252.6309,39623.0
2024-05-03 09:40:00,252.95,255.61,252.92,255.05,27556.0,252.6009,255.2573,252.571,254.698,27556.0
2024-05-03 09:50:00,255.22,255.22,253.64,253.82,9288.0,254.8678,254.8678,253.29,253.4697,9288.0
2024-05-03 10:00:00,253.97,253.97,251.98,252.14,17465.0,253.6195,253.6195,251.6323,251.792,17465.0
2024-05-03 10:10:00,252.29,253.16,251.29,252.55,8827.0,251.9418,252.8106,250.9432,252.2015,8827.0
2024-05-03 10:20:00,252.61,253.54,252.16,253.24,16491.0,252.2614,253.1901,251.812,252.8905,16491.0
2024-05-03 10:30:00,252.77,253.49,252.17,252.97,17181.0,252.4212,253.1402,251.822,252.6209,17181.0
2024-05-03 10:40:00,252.97,253.72,252.61,253.71,8198.0,252.6209,253.3699,252.2614,253.3599,8198.0
2024-05-03 10:50:00,253.86,254.51,253.77,254.18,4785.0,253.5097,254.1588,253.4198,253.8292,4785.0
2024-05-03 11:00:00,254.28,254.82,254.23,254.23,2917.0,253.9291,254.4683,253.8792,253.8792,2917.0
2024-05-03 11:10:00,254.29,254.52,254.23,254.32,1970.0,253.9391,254.1688,253.8792,253.969,1970.0
2024-05-03 11:20:00,254.31,254.46,254.17,254.26,3128.0,253.9591,254.1088,253.8192,253.9091,3128.0
2024-05-03 11:30:00,254.45,255.32,254.44,255.32,3128.0,254.0989,254.9677,254.0889,254.9677,3128.0
2024-05-03 11:40:00,255.44,256.59,255.44,256.3,13761.0,255.0875,256.2359,255.0875,255.9463,13761.0
2024-05-03 11:50:00,256.38,256.99,256.21,256.29,9323.0,256.0262,256.6354,255.8564,255.9363,9323.0
2024-05-03 12:00:00,256.38,257.14,256.38,257.13,4730.0,256.0262,256.7851,256.0262,256.7752,4730.0
2024-05-03 12:10:00,257.1,257.46,256.45,256.54,18630.0,256.7452,257.1047,256.0961,256.186,18630.0
2024-05-03 12:20:00,256.62,257.01,256.4,256.83,2400.0,256.2659,256.6553,256.0462,256.4756,2400.0
2024-05-03 12:30:00,256.97,257.03,256.22,256.23,5282.0,256.6154,256.6753,255.8664,255.8764,5282.0
2024-05-03 12:40:00,256.26,256.75,256.26,256.68,2891.0,255.9064,256.3957,255.9064,256.3258,2891.0
2024-05-03 12:50:00,256.51,256.51,255.71,255.71,1944.0,256.156,256.156,255.3571,255.3571,1944.0
2024-05-03 13:00:00,255.9,256.35,255.86,256.15,3265.0,255.5469,255.9962,255.5069,255.7965,3265.0
2024-05-03 13:10:00,256.07,256.47,256.07,256.19,1871.0,255.7166,256.1161,255.7166,255.8365,1871.0
2024-05-03 13:20:00,256.04,256.04,254.85,254.85,7308.0,255.6867,255.6867,254.4983,254.4983,7308.0
2024-05-03 13:30:00,254.74,255.56,254.73,255.53,5205.0,254.3885,255.2073,254.3785,255.1774,5205.0
2024-05-03 13:40:00,255.57,255.62,255.36,255.54,2300.0,255.2173,255.2672,255.0076,255.1874,2300.0
2024-05-03 13:50:00,255.43,255.62,255.16,255.2,4906.0,255.0775,255.2672,254.8079,254.8478,4906.0
2024-05-03 14:00:00,255.38,255.38,254.96,255.03,2812.0,255.0276,255.0276,254.6082,254.6781,2812.0
2024-05-03 14:10:00,255.03,255.44,255.03,255.3,3399.0,254.6781,255.0875,254.6781,254.9477,3399.0
2024-05-03 14:20:00,255.19,255.32,254.8,254.81,5073.0,254.8378,254.9677,254.4484,254.4584,5073.0
2024-05-03 14:30:00,254.8,255.72,254.68,255.57,5368.0,254.4484,255.3671,254.3285,255.2173,5368.0
2024-05-03 14:40:00,255.44,255.94,255.43,255.57,2455.0,255.0875,255.5868,255.0775,255.2173,2455.0
2024-05-03 14:50:00,255.6,257.09,255.36,256.93,20994.0,255.2473,256.7352,255.0076,256.5754,20994.0
2024-05-03 15:00:00,256.95,257.24,256.28,257.01,12455.0,256.5954,256.885,255.9263,256.6553,12455.0
2024-05-03 15:10:00,257.15,257.3,255.66,255.74,6448.0,256.7951,256.9449,255.3072,255.3871,6448.0
2024-05-03 15:20:00,255.54,255.92,255.54,255.75,3814.0,255.1874,255.5668,255.1874,255.3971,3814.0
2024-05-03 15:30:00,255.64,256.21,255.36,256.03,7345.0,255.2872,255.8564,255.0076,255.6767,7345.0
2024-05-03 15:40:00,255.97,256.18,255.67,255.74,7577.0,255.6168,255.8265,255.3172,255.3871,7577.0
2024-05-03 15:50:00,255.67,256.53,255.42,256.41,35234.0,255.3172,256.176,255.0675,256.0562,35234.0
2024-05-06 09:30:00,259.86,261.83,259.47,261.83,18565.0,259.5014,261.4687,259.1119,261.4687,18565.0
2024-05-06 09:40:00,261.87,263.6,261.86,263.4,11321.0,261.5086,263.2362,261.4986,263.0365,11321.0
2024-05-06 09:50:00,263.42,264.38,263.25,264.38,10380.0,263.0565,264.0152,262.8867,264.0152,10380.0
2024-05-06 10:00:00,264.24,264.65,263.09,264.16,11367.0,263.8753,264.2848,262.7269,263.7955,11367.0
2024-05-06 10:10:00,264.15,265.0,264.04,264.47,6835.0,263.7855,264.6343,263.6756,264.105,6835.0
2024-05-06 10:20:00,264.5,264.89,264.12,264.4,24578.0,264.135,264.5245,263.7555,264.0351,24578.0
2024-05-06 10:30:00,264.87,266.59,264.87,266.59,15960.0,264.5045,266.2221,264.5045,266.2221,15960.0
2024-05-06 10:40:00,266.59,267.18,266.09,266.72,20713.0,266.2221,266.8113,265.7228,266.3519,20713.0
2024-05-06 10:50:00,266.4,267.95,266.15,267.29,70550.0,266.0324,267.5802,265.7827,266.9211,70550.0
2024-05-06 11:00:00,267.32,268.21,266.93,268.21,20552.0,266.9511,267.8399,266.5616,267.8399,20552.0
2024-05-06 11:10:00,268.05,268.4,267.9,268.3,11809.0,267.6801,268.0296,267.5303,267.9297,11809.0
2024-05-06 11:20:00,268.16,269.21,268.15,269.21,11017.0,267.7899,268.8385,267.78,268.8385,11017.0
2024-05-06 11:30:00,269.46,270.42,268.8,269.62,13562.0,269.0881,270.0468,268.4291,269.2479,13562.0
2024-05-06 11:40:00,269.56,270.31,269.47,269.93,9772.0,269.188,269.937,269.0981,269.5575,9772.0
2024-05-06 11:50:00,270.07,270.23,268.65,269.6,14384.0,269.6973,269.8571,268.2793,269.228,14384.0
2024-05-06 12:00:00,269.36,269.59,268.73,269.26,10533.0,268.9883,269.218,268.3592,268.8884,10533.0
2024-05-06 12:10:00,269.0,269.12,267.03,267.03,16743.0,268.6288,268.7486,266.6615,266.6615,16743.0
2024-05-06 12:20:00,267.01,268.2,266.73,268.1,10019.0,266.6415,267.8299,266.3619,267.73,10019.0
2024-05-06 12:30:00,268.11,268.36,267.71,268.15,7323.0,267.74,267.9897,267.3406,267.78,7323.0
2024-05-06 12:40:00,268.16,268.33,267.55,267.58,11657.0,267.7899,267.9597,267.1808,267.2107,11657.0
2024-05-06 12:50:00,267.59,269.27,267.58,269.17,5991.0,267.2207,268.8984,267.2107,268.7985,5991.0
2024-05-06 13:00:00,269.48,269.72,268.84,269.12,14091.0,269.1081,269.3478,268.469,268.7486,14091.0
2024-05-06 13:10:00,269.06,269.3,268.32,268.32,17791.0,268.6887,268.9284,267.9497,267.9497,17791.0
2024-05-06 13:20:00,268.51,268.73,267.94,268.53,6411.0,268.1395,268.3592,267.5702,268.1594,6411.0
2024-05-06 13:30:00,268.5,268.77,268.3,268.37,5565.0,268.1295,268.3991,267.9297,267.9996,5565.0
2024-05-06 13:40:00,268.36,268.42,267.42,267.79,24930.0,267.9897,268.0496,267.051,267.4204,24930.0
2024-05-06 13:50:00,267.55,268.29,267.54,267.57,6010.0,267.1808,267.9198,267.1708,267.2008,6010.0
2024-05-06 14:00:00,267.73,268.11,267.57,268.11,6176.0,267.3605,267.74,267.2008,267.74,6176.0
2024-05-06 14:10:00,268.05,268.05,267.64,268.0,4201.0,267.6801,267.6801,267.2707,267.6302,4201.0
2024-05-06 14:20:00,267.94,268.74,267.94,268.47,8721.0,267.5702,268.3691,267.5702,268.0995,8721.0
2024-05-06 14:30:00,268.48,268.64,267.85,267.85,16478.0,268.1095,268.2693,267.4804,267.4804,16478.0
2024-05-06 14:40:00,268.0,268.46,267.92,268.36,10611.0,267.6302,268.0895,267.5503,267.9897,10611.0
2024-05-06 14:50:00,268.36,269.15,268.27,269.0,15281.0,267.9897,268.7786,267.8998,268.6288,15281.0
2024-05-06 15:00:00,268.83,269.31,268.5,269.13,13430.0,268.459,268.9384,268.1295,268.7586,13430.0
2024-05-06 15:10:00,269.13,269.14,268.45,268.84,19221.0,268.7586,268.7686,268.0795,268.469,19221.0
2024-05-06 15:20:00,268.94,269.04,268.62,268.67,17924.0,268.5689,268.6687,268.2493,268.2992,17924.0
2024-05-06 15:30:00,268.66,268.88,268.15,268.22,16409.0,268.2892,268.5089,267.78,267.8499,16409.0
2024-05-06 15:40:00,268.19,268.58,267.74,267.77,28449.0,267.8199,268.2094,267.3705,267.4005,28449.0
2024-05-06 15:50:00,267.76,269.51,267.74,269.5,107032.0,267.3905,269.1381,267.3705,269.1281,107032.0
2024-05-07 09:30:00,270.62,271.27,268.47,268.76,39916.0,270.2465,270.8956,268.0995,268.3891,39916.0
2024-05-07 09:40:00,268.76,270.54,268.67,268.75,26327.0,268.3891,270.1667,268.2992,268.3791,26327.0
2024-05-07 09:50:00,268.5,270.99,268.5,270.16,24961.0,268.1295,270.616,268.1295,269.7872,24961.0
2024-05-07 10:00:00,270.31,271.02,270.16,270.94,21840.0,269.937,270.646,269.7872,270.5661,21840.0
2024-05-07 10:10:00,270.94,271.97,270.85,271.72,19390.0,270.5661,271.5947,270.4762,271.345,19390.0
2024-05-07 10:20:00,271.7,271.71,270.18,270.31,7478.0,271.3251,271.335,269.8072,269.937,7478.0
2024-05-07 10:30:00,270.74,271.08,270.6,270.76,5751.0,270.3664,270.7059,270.2266,270.3864,5751.0
2024-05-07 10:40:00,270.69,270.7,270.09,270.38,7944.0,270.3164,270.3264,269.7173,270.0069,7944.0
2024-05-07 10:50:00,270.55,270.65,269.96,270.42,7597.0,270.1766,270.2765,269.5875,270.0468,7597.0
2024-05-07 11:00:00,270.73,271.08,269.83,269.99,5064.0,270.3564,270.7059,269.4576,269.6174,5064.0
2024-05-07 11:10:00,269.81,270.17,268.89,269.02,10994.0,269.4377,269.7972,268.5189,268.6488,10994.0
2024-05-07 11:20:00,269.14,269.65,269.12,269.41,13362.0,268.7686,269.2779,268.7486,269.0382,13362.0
2024-05-07 11:30:00,269.2,269.55,269.16,269.39,5581.0,268.8285,269.178,268.7886,269.0182,5581.0
2024-05-07 11:40:00,269.3,270.06,269.3,269.68,4143.0,268.9284,269.6873,268.9284,269.3078,4143.0
2024-05-07 11:50:00,269.65,269.9,269.22,269.69,3048.0,269.2779,269.5275,268.8485,269.3178,3048.0
2024-05-07 12:00:00,269.58,269.94,269.45,269.8,5830.0,269.208,269.5675,269.0782,269.4277,5830.0
2024-05-07 12:10:00,269.78,270.23,269.64,269.66,5476.0,269.4077,269.8571,269.2679,269.2879,5476.0
2024-05-07 12:20:00,269.64,269.71,269.44,269.54,1803.0,269.2679,269.3378,269.0682,269.168,1803.0
2024-05-07 12:30:00,269.47,269.63,269.09,269.63,9858.0,269.0981,269.2579,268.7187,269.2579,9858.0
2024-05-07 12:40:00,269.78,270.12,269.27,269.51,4956.0,269.4077,269.7472,268.8984,269.1381,4956.0
2024-05-07 12:50:00,269.92,269.92,269.36,269.51,6360.0,269.5475,269.5475,268.9883,269.1381,6360.0
2024-05-07 13:00:00,269.51,269.59,269.1,269.3,5366.0,269.1381,269.218,268.7286,268.9284,5366.0
2024-05-07 13:10:00,269.34,269.87,269.24,269.65,8342.0,268.9683,269.4976,268.8684,269.2779,8342.0
2024-05-07 13:20:00,269.65,270.39,269.58,269.9,9408.0,269.2779,270.0169,269.208,269.5275,9408.0
2024-05-07 13:30:00,269.99,270.37,269.88,270.06,3873.0,269.6174,269.9969,269.5076,269.6873,3873.0
2024-05-07 13:40:00,269.95,270.09,268.91,269.05,5456.0,269.5775,269.7173,268.5389,268.6787,5456.0
2024-05-07 13:50:00,268.91,269.09,268.5,268.86,5257.0,268.5389,268.7187,268.1295,268.489,5257.0
2024-05-07 14:00:00,268.89,269.27,268.89,269.15,3532.0,268.5189,268.8984,268.5189,268.7786,3532.0
2024-05-07 14:10:00,269.06,269.28,269.0,269.04,4348.0,268.6887,268.9084,268.6288,268.6687,4348.0
2024-05-07 14:20:00,269.19,269.19,268.86,268.98,1765.0,268.8185,268.8185,268.489,268.6088,1765.0
2024-05-07 14:30:00,268.87,268.88,267.7,267.97,12242.0,268.499,268.5089,267.3306,267.6002,12242.0
2024-05-07 14:40:00,268.07,269.23,268.06,269.11,11512.0,267.7001,268.8585,267.6901,268.7386,11512.0
2024-05-07 14:50:00,269.02,269.14,268.71,268.8,7379.0,268.6488,268.7686,268.3392,268.4291,7379.0
2024-05-07 15:00:00,268.95,269.02,268.55,268.94,7113.0,268.5788,268.6488,268.1794,268.5689,7113.0
2024-05-07 15:10:00,269.03,269.06,268.6,268.67,7210.0,268.6587,268.6887,268.2293,268.2992,7210.0
2024-05-07 15:20:00,268.72,268.84,268.59,268.75,6185.0,268.3492,268.469,268.2193,268.3791,6185.0
2024-05-07 15:30:00,268.76,268.76,268.28,268.57,12724.0,268.3891,268.3891,267.9098,268.1994,12724.0
2024-05-07 15:40:00,268.63,268.78,268.12,268.16,21232.0,268.2593,268.4091,267.75,267.7899,21232.0
2024-05-07 15:50:00,268.27,268.58,266.81,266.87,96370.0,267.8998,268.2094,266.4418,266.5017,96370.0
2024-05-08 09:30:00,265.84,266.64,264.68,265.56,35270.0,265.4731,266.272,264.3147,265.1935,35270.0
2024-05-08 09:40:00,265.43,265.61,264.37,265.12,9399.0,265.0637,265.2435,264.0052,264.7541,9399.0
2024-05-08 09:50:00,265.31,265.31,264.35,265.29,7181.0,264.9439,264.9439,263.9852,264.9239,7181.0
2024-05-08 10:00:00,265.32,265.72,264.78,265.1,4950.0,264.9539,265.3533,264.4146,264.7342,4950.0
2024-05-08 10:10:00,265.22,265.41,264.6,265.41,6434.0,264.854,265.0437,264.2349,265.0437,6434.0
2024-05-08 10:20:00,265.4,266.35,265.27,266.21,8091.0,265.0337,265.9824,264.9039,265.8426,8091.0
2024-05-08 10:30:00,266.12,266.9,265.95,266.26,7226.0,265.7528,266.5317,265.583,265.8926,7226.0
2024-05-08 10:40:00,266.39,266.92,266.39,266.75,5554.0,266.0224,266.5516,266.0224,266.3819,5554.0
2024-05-08 10:50:00,266.59,266.75,266.13,266.19,5698.0,266.2221,266.3819,265.7627,265.8227,5698.0
2024-05-08 11:00:00,266.29,266.99,266.06,266.06,11402.0,265.9225,266.6216,265.6928,265.6928,11402.0
2024-05-08 11:10:00,266.3,266.36,265.88,265.94,6010.0,265.9325,265.9924,265.5131,265.573,6010.0
2024-05-08 11:20:00,265.87,265.88,265.46,265.59,18547.0,265.5031,265.5131,265.0937,265.2235,18547.0
2024-05-08 11:30:00,265.42,265.94,265.36,265.47,8419.0,265.0537,265.573,264.9938,265.1037,8419.0
2024-05-08 11:40:00,265.49,265.7,265.0,265.13,13094.0,265.1236,265.3333,264.6343,264.7641,13094.0
2024-05-08 11:50:00,265.24,265.31,264.57,264.8,12352.0,264.874,264.9439,264.2049,264.4346,12352.0
2024-05-08 12:00:00,265.0,265.01,264.62,265.01,7750.0,264.6343,264.6443,264.2548,264.6443,7750.0
2024-05-08 12:10:00,264.89,265.25,264.89,265.05,8279.0,264.5245,264.884,264.5245,264.6842,8279.0
2024-05-08 12:20:00,265.01,265.14,264.67,265.14,3504.0,264.6443,264.7741,264.3048,264.7741,3504.0
2024-05-08 12:30:00,265.01,265.17,264.22,264.37,10831.0,264.6443,264.8041,263.8554,264.0052,10831.0
2024-05-08 12:40:00,264.36,264.72,264.33,264.4,7261.0,263.9952,264.3547,263.9652,264.0351,7261.0
2024-05-08 12:50:00,264.4,264.44,264.09,264.24,9529.0,264.0351,264.0751,263.7256,263.8753,9529.0
2024-05-08 13:00:00,264.18,264.45,263.88,264.45,8964.0,263.8154,264.0851,263.5158,264.0851,8964.0
2024-05-08 13:10:00,264.3,264.69,264.01,264.69,10430.0,263.9353,264.3247,263.6457,264.3247,10430.0
2024-05-08 13:20:00,264.67,265.0,264.62,264.96,5467.0,264.3048,264.6343,264.2548,264.5944,5467.0
2024-05-08 13:30:00,264.96,265.26,264.95,265.08,6021.0,264.5944,264.8939,264.5844,264.7142,6021.0
2024-05-08 13:40:00,265.04,265.47,264.82,265.4,4196.0,264.6742,265.1037,264.4545,265.0337,4196.0
2024-05-08 13:50:00,265.3,265.3,264.98,265.23,10379.0,264.9339,264.9339,264.6143,264.864,10379.0
2024-05-08 14:00:00,265.32,265.7,265.31,265.7,7292.0,264.9539,265.3333,264.9439,265.3333,7292.0
2024-05-08 14:10:00,265.46,265.63,265.28,265.59,11842.0,265.0937,265.2634,264.9139,265.2235,11842.0
2024-05-08 14:20:00,265.59,265.79,265.37,265.69,9354.0,265.2235,265.4232,265.0038,265.3233,9354.0
2024-05-08 14:30:00,265.66,265.98,265.53,265.72,7697.0,265.2934,265.6129,265.1636,265.3533,7697.0
2024-05-08 14:40:00,265.8,265.93,265.53,265.53,6293.0,265.4332,265.563,265.1636,265.1636,6293.0
2024-05-08 14:50:00,265.49,265.65,265.27,265.54,6414.0,265.1236,265.2834,264.9039,265.1736,6414.0
2024-05-08 15:00:00,265.46,265.64,264.99,265.0,9482.0,265.0937,265.2734,264.6243,264.6343,9482.0
2024-05-08 15:10:00,264.95,265.6,264.91,265.55,7437.0,264.5844,265.2335,264.5444,265.1835,7437.0
2024-05-08 15:20:00,265.53,265.6,265.13,265.31,10816.0,265.1636,265.2335,264.7641,264.9439,10816.0
2024-05-08 15:30:00,265.36,265.67,265.28,265.36,13624.0,264.9938,265.3034,264.9139,264.9938,13624.0
2024-05-08 15:40:00,265.29,265.42,265.11,265.11,12853.0,264.9239,265.0537,264.7441,264.7441,12853.0
2024-05-08 15:50:00,265.16,265.29,264.79,264.97,68458.0,264.7941,264.9239,264.4246,264.6043,68458.0
2024-05-09 09:30:00,266.43,266.69,264.99,266.0,16646.0,266.0623,266.322,264.6243,265.6329,16646.0
2024-05-09 09:40:00,266.55,266.98,265.7,266.72,9001.0,266.1822,266.6116,265.3333,266.3519,9001.0
2024-05-09 09:50:00,266.29,266.85,265.81,266.63,7724.0,265.9225,266.4817,265.4432,266.262,7724.0
2024-05-09 10:00:00,266.87,267.04,266.37,267.02,5007.0,266.5017,266.6715,266.0024,266.6515,5007.0
2024-05-09 10:10:00,267.14,267.67,266.75,266.98,8189.0,266.7713,267.3006,266.3819,266.6116,8189.0
2024-05-09 10:20:00,266.98,267.62,266.71,267.4,6785.0,266.6116,267.2507,266.3419,267.031,6785.0
2024-05-09 10:30:00,267.44,268.2,267.26,267.98,18887.0,267.0709,267.8299,266.8912,267.6102,18887.0
2024-05-09 10:40:00,267.68,268.3,267.22,267.78,29860.0,267.3106,267.9297,266.8512,267.4105,29860.0
2024-05-09 10:50:00,267.79,269.14,267.79,269.07,30345.0,267.4204,268.7686,267.4204,268.6987,30345.0
2024-05-09 11:00:00,268.84,270.33,268.72,270.15,10441.0,268.469,269.9569,268.3492,269.7772,10441.0
2024-05-09 11:10:00,270.29,270.35,269.61,270.09,9032.0,269.917,269.9769,269.2379,269.7173,9032.0
2024-05-09 11:20:00,269.88,270.37,269.74,270.37,7129.0,269.5076,269.9969,269.3678,269.9969,7129.0
2024-05-09 11:30:00,270.13,270.14,269.64,269.64,5456.0,269.7572,269.7672,269.2679,269.2679,5456.0
2024-05-09 11:40:00,269.75,270.19,269.19,269.6,3740.0,269.3777,269.8171,268.8185,269.228,3740.0
2024-05-09 11:50:00,269.38,269.92,269.38,269.92,1290.0,269.0083,269.5475,269.0083,269.5475,1290.0
2024-05-09 12:00:00,270.01,270.5,269.7,269.77,8514.0,269.6374,270.1267,269.3278,269.3977,8514.0
2024-05-09 12:10:00,269.73,270.25,269.73,270.03,1809.0,269.3578,269.8771,269.3578,269.6574,1809.0
2024-05-09 12:20:00,270.28,270.56,270.13,270.26,14808.0,269.907,270.1866,269.7572,269.887,14808.0
2024-05-09 12:30:00,270.23,270.23,269.78,269.88,2495.0,269.8571,269.8571,269.4077,269.5076,2495.0
2024-05-09 12:40:00,269.97,270.13,269.5,269.5,2275.0,269.5974,269.7572,269.1281,269.1281,2275.0
2024-05-09 12:50:00,269.62,269.82,269.62,269.8,1438.0,269.2479,269.4476,269.2479,269.4277,1438.0
2024-05-09 13:00:00,269.92,270.1,269.68,269.89,4385.0,269.5475,269.7273,269.3078,269.5176,4385.0
2024-05-09 13:10:00,270.04,270.18,269.96,270.0,2400.0,269.6673,269.8072,269.5875,269.6274,2400.0
2024-05-09 13:20:00,269.94,270.23,269.84,270.22,2153.0,269.5675,269.8571,269.4676,269.8471,2153.0
2024-05-09 13:30:00,270.0,270.22,270.0,270.13,5262.0,269.6274,269.8471,269.6274,269.7572,5262.0
2024-05-09 13:40:00,270.1,270.11,269.97,270.11,2656.0,269.7273,269.7372,269.5974,269.7372,2656.0
2024-05-09 13:50:00,270.0,270.12,269.83,269.83,4280.0,269.6274,269.7472,269.4576,269.4576,4280.0
2024-05-09 14:00:00,269.75,270.16,269.71,269.9,3817.0,269.3777,269.7872,269.3378,269.5275,3817.0
2024-05-09 14:10:00,270.06,270.52,270.01,270.05,5177.0,269.6873,270.1467,269.6374,269.6773,5177.0
2024-05-09 14:20:00,270.4,270.44,269.89,270.38,5467.0,270.0268,270.0668,269.5176,270.0069,5467.0
2024-05-09 14:30:00,270.42,270.6,270.12,270.37,5805.0,270.0468,270.2266,269.7472,269.9969,5805.0
2024-05-09 14:40:00,270.37,271.08,270.28,270.85,24346.0,269.9969,270.7059,269.907,270.4762,24346.0
2024-05-09 14:50:00,271.01,271.22,270.72,270.73,6093.0,270.636,270.8457,270.3464,270.3564,6093.0
2024-05-09 15:00:00,270.85,271.31,270.79,271.17,5908.0,270.4762,270.9356,270.4163,270.7958,5908.0
2024-05-09 15:10:00,271.09,271.61,271.01,271.55,21251.0,270.7159,271.2352,270.636,271.1753,21251.0
2024-05-09 15:20:00,271.46,271.91,271.41,271.58,43143.0,271.0854,271.5348,271.0355,271.2052,43143.0
2024-05-09 15:30:00,271.58,271.79,270.98,271.29,23111.0,271.2052,271.4149,270.606,270.9156,23111.0
2024-05-09 15:40:00,271.26,271.34,270.55,270.73,26465.0,270.8857,270.9656,270.1766,270.3564,26465.0
2024-05-09 15:50:00,270.73,270.96,270.19,270.45,136842.0,270.3564,270.5861,269.8171,270.0768,136842.0
2024-05-10 09:30:00,272.54,272.87,271.26,271.9,19211.0,272.1639,272.4934,270.8857,271.5248,19211.0
2024-05-10 09:40:00,271.58,272.37,271.47,271.6,5574.0,271.2052,271.9941,271.0954,271.2252,5574.0
2024-05-10 09:50:00,271.68,272.36,271.66,272.24,12289.0,271.3051,271.9841,271.2851,271.8643,12289.0
2024-05-10 10:00:00,272.21,272.37,271.53,272.31,6812.0,271.8343,271.9941,271.1553,271.9342,6812.0
2024-05-10 10:10:00,272.26,272.79,271.69,271.69,9401.0,271.8843,272.4135,271.3151,271.3151,9401.0
2024-05-10 10:20:00,271.83,271.96,270.76,271.0,7841.0,271.4549,271.5847,270.3864,270.626,7841.0
2024-05-10 10:30:00,271.11,271.11,269.88,270.24,10653.0,270.7359,270.7359,269.5076,269.8671,10653.0
2024-05-10 10:40:00,270.24,270.76,270.24,270.62,5804.0,269.8671,270.3864,269.8671,270.2465,5804.0
2024-05-10 10:50:00,270.61,270.69,270.02,270.23,5782.0,270.2366,270.3164,269.6474,269.8571,5782.0
2024-05-10 11:00:00,270.21,270.78,269.94,269.98,4658.0,269.8371,270.4063,269.5675,269.6074,4658.0
2024-05-10 11:10:00,270.01,270.28,269.73,269.82,5875.0,269.6374,269.907,269.3578,269.4476,5875.0
2024-05-10 11:20:00,270.02,270.12,269.59,269.77,4733.0,269.6474,269.7472,269.218,269.3977,4733.0
2024-05-10 11:30:00,269.75,270.1,269.55,270.01,3409.0,269.3777,269.7273,269.178,269.6374,3409.0
2024-05-10 11:40:00,270.08,270.08,269.6,269.98,1923.0,269.7073,269.7073,269.228,269.6074,1923.0
2024-05-10 11:50:00,270.18,270.36,270.05,270.06,1023.0,269.8072,269.9869,269.6773,269.6873,1023.0
2024-05-10 12:00:00,270.02,270.24,269.79,269.79,1429.0,269.6474,269.8671,269.4177,269.4177,1429.0
2024-05-10 12:10:00,269.77,269.89,269.09,269.36,14048.0,269.3977,269.5176,268.7187,268.9883,14048.0
2024-05-10 12:20:00,269.22,269.81,269.13,269.36,8658.0,268.8485,269.4377,268.7586,268.9883,8658.0
2024-05-10 12:30:00,269.25,269.57,269.05,269.05,4212.0,268.8784,269.198,268.6787,268.6787,4212.0
2024-05-10 12:40:00,269.28,269.43,269.13,269.34,3786.0,268.9084,269.0582,268.7586,268.9683,3786.0
2024-05-10 12:50:00,269.22,269.22,268.4,268.75,6800.0,268.8485,268.8485,268.0296,268.3791,6800.0
2024-05-10 13:00:00,268.99,268.99,268.1,268.11,5958.0,268.6188,268.6188,267.73,267.74,5958.0
2024-05-10 13:10:00,268.13,268.42,267.8,268.32,5211.0,267.76,268.0496,267.4304,267.9497,5211.0
2024-05-10 13:20:00,268.37,268.59,268.19,268.19,3028.0,267.9996,268.2193,267.8199,267.8199,3028.0
2024-05-10 13:30:00,268.24,268.42,268.2,268.42,1383.0,267.8698,268.0496,267.8299,268.0496,1383.0
2024-05-10 13:40:00,268.5,268.55,268.27,268.27,1100.0,268.1295,268.1794,267.8998,267.8998,1100.0
2024-05-10 13:50:00,268.47,268.48,268.36,268.48,809.0,268.0995,268.1095,267.9897,268.1095,809.0
2024-05-10 14:00:00,268.39,268.39,268.12,268.38,2322.0,268.0196,268.0196,267.75,268.0096,2322.0
2024-05-10 14:10:00,268.5,269.71,268.49,269.51,25636.0,268.1295,269.3378,268.1195,269.1381,25636.0
2024-05-10 14:20:00,269.49,270.13,269.4,270.11,5675.0,269.1181,269.7572,269.0282,269.7372,5675.0
2024-05-10 14:30:00,269.98,270.18,269.88,270.05,4483.0,269.6074,269.8072,269.5076,269.6773,4483.0
2024-05-10 14:40:00,270.14,270.55,270.08,270.47,9659.0,269.7672,270.1766,269.7073,270.0968,9659.0
2024-05-10 14:50:00,270.42,270.74,270.37,270.53,14344.0,270.0468,270.3664,269.9969,270.1567,14344.0
2024-05-10 15:00:00,270.52,271.12,270.15,271.11,12175.0,270.1467,270.7459,269.7772,270.7359,12175.0
2024-05-10 15:10:00,270.99,271.26,270.92,271.1,6236.0,270.616,270.8857,270.5461,270.7259,6236.0
2024-05-10 15:20:00,271.11,271.43,271.0,271.16,8230.0,270.7359,271.0554,270.626,270.7858,8230.0
2024-05-10 15:30:00,271.21,271.72,270.87,271.69,70434.0,270.8357,271.345,270.4962,271.3151,70434.0
2024-05-10 15:40:00,271.69,271.96,271.56,271.77,30900.0,271.3151,271.5847,271.1852,271.395,30900.0
2024-05-10 15:50:00,271.87,271.91,271.24,271.66,53769.0,271.4948,271.5348,270.8657,271.2851,53769.0
2024-05-13 09:30:00,272.0,273.0,271.06,271.06,30755.0,271.6246,272.6233,270.6859,270.6859,30755.0
2024-05-13 09:40:00,271.05,271.05,269.51,269.62,5735.0,270.676,270.676,269.1381,269.2479,5735.0
2024-05-13 09:50:00,269.6,269.75,268.8,268.87,3275.0,269.228,269.3777,268.4291,268.499,3275.0
2024-05-13 10:00:00,268.76,269.0,268.5,268.66,7249.0,268.3891,268.6288,268.1295,268.2892,7249.0
2024-05-13 10:10:00,268.53,268.59,268.11,268.11,3310.0,268.1594,268.2193,267.74,267.74,3310.0
2024-05-13 10:20:00,268.14,268.85,267.94,268.85,9862.0,267.77,268.479,267.5702,268.479,9862.0
2024-05-13 10:30:00,268.83,268.83,268.4,268.4,2690.0,268.459,268.459,268.0296,268.0296,2690.0
2024-05-13 10:40:00,268.38,269.27,268.32,269.27,11617.0,268.0096,268.8984,267.9497,268.8984,11617.0
2024-05-13 10:50:00,269.34,269.34,268.63,268.74,4637.0,268.9683,268.9683,268.2593,268.3691,4637.0
2024-05-13 11:00:00,268.61,268.81,267.2,267.52,8188.0,268.2393,268.439,266.8313,267.1508,8188.0
2024-05-13 11:10:00,267.1,268.0,267.1,268.0,7159.0,266.7314,267.6302,266.7314,267.6302,7159.0
2024-05-13 11:20:00,267.88,267.89,267.18,267.26,7500.0,267.5103,267.5203,266.8113,266.8912,7500.0
2024-05-13 11:30:00,267.12,267.55,267.11,267.23,8731.0,266.7514,267.1808,266.7414,266.8612,8731.0
2024-05-13 11:40:00,267.33,267.59,267.2,267.52,3628.0,266.9611,267.2207,266.8313,267.1508,3628.0
2024-05-13 11:50:00,267.52,268.04,267.47,267.73,5485.0,267.1508,267.6701,267.1009,267.3605,5485.0
2024-05-13 12:00:00,267.65,267.65,267.31,267.31,1927.0,267.2806,267.2806,266.9411,266.9411,1927.0
2024-05-13 12:10:00,267.19,267.31,266.91,266.97,2665.0,266.8213,266.9411,266.5417,266.6016,2665.0
2024-05-13 12:20:00,266.96,267.04,266.86,266.96,2808.0,266.5916,266.6715,266.4917,266.5916,2808.0
2024-05-13 12:30:00,266.85,266.86,266.59,266.74,2650.0,266.4817,266.4917,266.2221,266.3719,2650.0
2024-05-13 12:40:00,266.62,266.66,266.17,266.3,2573.0,266.2521,266.292,265.8027,265.9325,2573.0
2024-05-13 12:50:00,266.13,266.55,266.13,266.47,4085.0,265.7627,266.1822,265.7627,266.1023,4085.0
2024-05-13 13:00:00,266.23,266.25,265.66,265.66,2776.0,265.8626,265.8826,265.2934,265.2934,2776.0
2024-05-13 13:10:00,265.62,266.24,265.61,265.99,3986.0,265.2534,265.8726,265.2435,265.6229,3986.0
2024-05-13 13:20:00,265.98,265.99,265.56,265.76,4431.0,265.6129,265.6229,265.1935,265.3933,4431.0
2024-05-13 13:30:00,265.79,265.81,265.58,265.7,1405.0,265.4232,265.4432,265.2135,265.3333,1405.0
2024-05-13 13:40:00,265.6,265.7,265.15,265.68,17771.0,265.2335,265.3333,264.7841,265.3134,17771.0
2024-05-13 13:50:00,265.7,266.24,265.67,266.24,5138.0,265.3333,265.8726,265.3034,265.8726,5138.0
2024-05-13 14:00:00,266.06,266.15,265.85,266.15,3230.0,265.6928,265.7827,265.4831,265.7827,3230.0
2024-05-13 14:10:00,266.27,266.27,265.87,266.0,1335.0,265.9025,265.9025,265.5031,265.6329,1335.0
2024-05-13 14:20:00,265.85,265.85,265.57,265.68,2559.0,265.4831,265.4831,265.2035,265.3134,2559.0
2024-05-13 14:30:00,265.67,266.13,265.67,266.09,2722.0,265.3034,265.7627,265.3034,265.7228,2722.0
2024-05-13 14:40:00,265.98,266.04,265.8,265.81,3335.0,265.6129,265.6729,265.4332,265.4432,3335.0
2024-05-13 14:50:00,265.7,266.01,265.56,266.01,3223.0,265.3333,265.6429,265.1935,265.6429,3223.0
2024-05-13 15:00:00,266.05,266.06,265.6,265.95,4072.0,265.6829,265.6928,265.2335,265.583,4072.0
2024-05-13 15:10:00,265.89,266.39,265.89,266.32,4097.0,265.5231,266.0224,265.5231,265.9525,4097.0
2024-05-13 15:20:00,266.32,266.32,265.81,265.92,5866.0,265.9525,265.9525,265.4432,265.553,5866.0
2024-05-13 15:30:00,265.93,266.16,265.81,266.05,9070.0,265.563,265.7927,265.4432,265.6829,9070.0
2024-05-13 15:40:00,266.01,266.08,265.43,265.64,14037.0,265.6429,265.7128,265.0637,265.2734,14037.0
2024-05-13 15:50:00,265.64,265.86,265.25,265.43,55821.0,265.2734,265.4931,264.884,265.0637,55821.0
2024-05-14 09:30:00,266.18,268.12,262.0,264.42,56510.0,265.8127,267.75,261.6384,264.0551,56510.0
2024-05-14 09:40:00,264.7,264.87,263.82,264.3,44784.0,264.3347,264.5045,263.4559,263.9353,44784.0
2024-05-14 09:50:00,263.93,264.64,262.71,262.72,27524.0,263.5658,264.2748,262.3475,262.3574,27524.0
2024-05-14 10:00:00,263.15,263.52,261.0,262.06,31987.0,262.7869,263.1563,260.6398,261.6984,31987.0
2024-05-14 10:10:00,262.06,262.43,261.29,261.54,20011.0,261.6984,262.0678,260.9294,261.1791,20011.0
2024-05-14 10:20:00,261.84,262.57,261.04,262.06,22483.0,261.4787,262.2077,260.6798,261.6984,22483.0
2024-05-14 10:30:00,262.09,262.53,261.8,261.8,3858.0,261.7283,262.1677,261.4387,261.4387,3858.0
2024-05-14 10:40:00,261.58,262.85,261.58,262.66,9512.0,261.219,262.4873,261.219,262.2975,9512.0
2024-05-14 10:50:00,262.63,262.63,262.02,262.53,13234.0,262.2676,262.2676,261.6584,262.1677,13234.0
2024-05-14 11:00:00,262.5,262.54,261.72,261.9,8375.0,262.1377,262.1777,261.3588,261.5386,8375.0
2024-05-14 11:10:00,262.01,262.44,261.95,262.38,9546.0,261.6484,262.0778,261.5885,262.0179,9546.0
2024-05-14 11:20:00,262.38,262.9,262.31,262.75,6844.0,262.0179,262.5372,261.948,262.3874,6844.0
2024-05-14 11:30:00,262.56,262.61,261.12,261.15,11436.0,262.1977,262.2476,260.7597,260.7896,11436.0
2024-05-14 11:40:00,261.16,262.1,261.16,261.87,12574.0,260.7996,261.7383,260.7996,261.5086,12574.0
2024-05-14 11:50:00,261.97,262.53,261.97,262.09,3542.0,261.6085,262.1677,261.6085,261.7283,3542.0
2024-05-14 12:00:00,262.28,262.29,260.76,261.32,30657.0,261.9181,261.928,260.4002,260.9594,30657.0
2024-05-14 12:10:00,261.32,261.78,260.92,261.45,9050.0,260.9594,261.4187,260.5599,261.0892,9050.0
2024-05-14 12:20:00,261.52,261.75,261.36,261.67,3356.0,261.1591,261.3888,260.9993,261.3089,3356.0
2024-05-14 12:30:00,261.75,261.82,261.32,261.47,4266.0,261.3888,261.4587,260.9594,261.1092,4266.0
2024-05-14 12:40:00,261.41,261.41,260.6,260.86,12639.0,261.0493,261.0493,260.2404,260.5,12639.0
2024-05-14 12:50:00,261.11,261.27,260.21,260.38,7871.0,260.7497,260.9094,259.8509,260.0207,7871.0
2024-05-14 13:00:00,260.52,260.61,260.15,260.59,4707.0,260.1605,260.2504,259.791,260.2304,4707.0
2024-05-14 13:10:00,260.63,260.76,260.37,260.69,7611.0,260.2703,260.4002,260.0107,260.3302,7611.0
2024-05-14 13:20:00,260.68,261.4,260.52,261.38,9839.0,260.3203,261.0393,260.1605,261.0193,9839.0
2024-05-14 13:30:00,261.37,261.45,260.74,260.74,5019.0,261.0093,261.0892,260.3802,260.3802,5019.0
2024-05-14 13:40:00,260.8,261.15,260.71,261.01,6104.0,260.4401,260.7896,260.3502,260.6498,6104.0
2024-05-14 13:50:00,260.91,261.02,260.61,260.69,2858.0,260.5499,260.6598,260.2504,260.3302,2858.0
2024-05-14 14:00:00,260.85,261.62,260.84,261.62,6190.0,260.49,261.259,260.48,261.259,6190.0
2024-05-14 14:10:00,261.63,262.03,261.57,261.97,1338.0,261.2689,261.6684,261.209,261.6085,1338.0
2024-05-14 14:20:00,262.02,262.17,261.78,261.94,6642.0,261.6584,261.8082,261.4187,261.5785,6642.0
2024-05-14 14:30:00,262.0,262.55,262.0,262.34,1725.0,261.6384,262.1877,261.6384,261.978,1725.0
2024-05-14 14:40:00,262.34,262.77,262.16,262.58,6846.0,261.978,262.4074,261.7982,262.2176,6846.0
2024-05-14 14:50:00,262.59,262.73,262.47,262.63,2915.0,262.2276,262.3674,262.1078,262.2676,2915.0
2024-05-14 15:00:00,262.59,262.83,262.48,262.6,1864.0,262.2276,262.4673,262.1178,262.2376,1864.0
2024-05-14 15:10:00,262.48,262.89,262.48,262.86,2807.0,262.1178,262.5272,262.1178,262.4973,2807.0
2024-05-14 15:20:00,262.94,263.18,262.91,263.1,3207.0,262.5771,262.8168,262.5472,262.7369,3207.0
2024-05-14 15:30:00,263.23,263.35,262.99,263.19,5600.0,262.8667,262.9866,262.6271,262.8268,5600.0
2024-05-14 15:40:00,263.22,263.89,263.16,263.57,14546.0,262.8568,263.5258,262.7968,263.2063,14546.0
2024-05-14 15:50:00,263.62,263.93,263.15,263.3,47442.0,263.2562,263.5658,262.7869,262.9366,47442.0
2024-05-15 09:30:00,265.51,266.48,265.5,266.22,19533.0,265.1436,266.1123,265.1336,265.8526,19533.0
2024-05-15 09:40:00,266.21,267.83,266.21,267.58,10453.0,265.8426,267.4604,265.8426,267.2107,10453.0
2024-05-15 09:50:00,267.57,267.79,266.57,266.57,8043.0,267.2008,267.4204,266.2021,266.2021,8043.0
2024-05-15 10:00:00,266.63,268.05,266.63,268.05,4580.0,266.262,267.6801,266.262,267.6801,4580.0
2024-05-15 10:10:00,267.87,268.92,267.4,268.64,7965.0,267.5003,268.5489,267.031,268.2693,7965.0
2024-05-15 10:20:00,268.75,269.46,268.32,268.71,12789.0,268.3791,269.0881,267.9497,268.3392,12789.0
2024-05-15 10:30:00,268.69,269.85,268.28,269.85,21158.0,268.3192,269.4776,267.9098,269.4776,21158.0
2024-05-15 10:40:00,269.78,270.68,269.78,270.46,5265.0,269.4077,270.3065,269.4077,270.0868,5265.0
2024-05-15 10:50:00,270.55,271.02,269.9,270.31,39833.0,270.1766,270.646,269.5275,269.937,39833.0
2024-05-15 11:00:00,270.54,270.79,270.27,270.68,7711.0,270.1667,270.4163,269.897,270.3065,7711.0
2024-05-15 11:10:00,270.6,271.03,270.6,271.03,5266.0,270.2266,270.656,270.2266,270.656,5266.0
2024-05-15 11:20:00,270.87,271.38,270.47,270.48,9671.0,270.4962,271.0055,270.0968,270.1067,9671.0
2024-05-15 11:30:00,270.48,271.38,270.35,270.89,5268.0,270.1067,271.0055,269.9769,270.5162,5268.0
2024-05-15 11:40:00,270.93,271.15,270.76,270.92,3953.0,270.5561,270.7758,270.3864,270.5461,3953.0
2024-05-15 11:50:00,271.08,271.3,270.85,271.14,15269.0,270.7059,270.9256,270.4762,270.7658,15269.0
2024-05-15 12:00:00,271.01,271.2,270.96,271.2,5398.0,270.636,270.8257,270.5861,270.8257,5398.0
2024-05-15 12:10:00,271.16,271.2,270.39,270.68,7093.0,270.7858,270.8257,270.0169,270.3065,7093.0
2024-05-15 12:20:00,270.68,270.91,270.64,270.75,3378.0,270.3065,270.5361,270.2665,270.3764,3378.0
2024-05-15 12:30:00,270.82,271.12,270.55,270.65,2867.0,270.4463,270.7459,270.1766,270.2765,2867.0
2024-05-15 12:40:00,270.67,270.69,270.32,270.59,2441.0,270.2965,270.3164,269.947,270.2166,2441.0
2024-05-15 12:50:00,270.68,270.68,270.4,270.63,2985.0,270.3065,270.3065,270.0268,270.2565,2985.0
2024-05-15 13:00:00,270.53,271.15,270.52,270.81,3573.0,270.1567,270.7758,270.1467,270.4363,3573.0
2024-05-15 13:10:00,270.75,270.99,270.58,270.83,5750.0,270.3764,270.616,270.2066,270.4563,5750.0
2024-05-15 13:20:00,270.88,270.95,270.7,270.95,1888.0,270.5062,270.5761,270.3264,270.5761,1888.0
2024-05-15 13:30:00,270.95,271.14,270.86,270.93,3737.0,270.5761,270.7658,270.4862,270.5561,3737.0
2024-05-15 13:40:00,270.75,271.02,270.62,270.85,4614.0,270.3764,270.646,270.2465,270.4762,4614.0
2024-05-15 13:50:00,270.87,271.02,270.44,270.96,5616.0,270.4962,270.646,270.0668,270.5861,5616.0
2024-05-15 14:00:00,270.96,270.96,270.63,270.81,1451.0,270.5861,270.5861,270.2565,270.4363,1451.0
2024-05-15 14:10:00,270.96,270.97,270.47,270.47,2102.0,270.5861,270.5961,270.0968,270.0968,2102.0
2024-05-15 14:20:00,270.71,270.71,270.03,270.07,3785.0,270.3364,270.3364,269.6574,269.6973,3785.0
2024-05-15 14:30:00,270.15,270.21,269.77,270.02,5143.0,269.7772,269.8371,269.3977,269.6474,5143.0
2024-05-15 14:40:00,270.03,270.03,269.43,269.51,4866.0,269.6574,269.6574,269.0582,269.1381,4866.0
2024-05-15 14:50:00,269.7,270.0,269.47,269.92,8845.0,269.3278,269.6274,269.0981,269.5475,8845.0
2024-05-15 15:00:00,269.8,270.43,269.8,270.43,5630.0,269.4277,270.0568,269.4277,270.0568,5630.0
2024-05-15 15:10:00,270.26,270.38,270.01,270.34,5051.0,269.887,270.0069,269.6374,269.9669,5051.0
2024-05-15 15:20:00,270.33,270.41,270.02,270.02,11760.0,269.9569,270.0368,269.6474,269.6474,11760.0
2024-05-15 15:30:00,270.0,270.53,269.79,270.48,10437.0,269.6274,270.1567,269.4177,270.1067,10437.0
2024-05-15 15:40:00,270.57,270.85,270.45,270.46,11883.0,270.1966,270.4762,270.0768,270.0868,11883.0
2024-05-15 15:50:00,270.43,271.54,270.41,270.81,60905.0,270.0568,271.1653,270.0368,270.4363,60905.0
2024-05-16 09:30:00,269.72,271.16,269.48,269.49,17761.0,269.3478,270.7858,269.1081,269.1181,17761.0
2024-05-16 09:40:00,269.14,269.74,268.86,268.97,3849.0,268.7686,269.3678,268.489,268.5988,3849.0
2024-05-16 09:50:00,269.48,269.48,268.44,268.61,4955.0,269.1081,269.1081,268.0696,268.2393,4955.0
2024-05-16 10:00:00,268.64,268.8,267.83,268.37,12202.0,268.2693,268.4291,267.4604,267.9996,12202.0
2024-05-16 10:10:00,268.61,269.74,268.6,269.62,5145.0,268.2393,269.3678,268.2293,269.2479,5145.0
2024-05-16 10:20:00,269.58,269.61,269.07,269.07,3330.0,269.208,269.2379,268.6987,268.6987,3330.0
2024-05-16 10:30:00,269.03,269.18,268.53,268.81,3865.0,268.6587,268.8085,268.1594,268.439,3865.0
2024-05-16 10:40:00,268.89,269.57,268.89,269.11,4716.0,268.5189,269.198,268.5189,268.7386,4716.0
2024-05-16 10:50:00,269.1,269.29,268.54,268.72,2984.0,268.7286,268.9184,268.1694,268.3492,2984.0
2024-05-16 11:00:00,268.72,268.72,268.4,268.51,2388.0,268.3492,268.3492,268.0296,268.1395,2388.0
2024-05-16 11:10:00,268.28,268.28,266.91,267.25,4616.0,267.9098,267.9098,266.5417,266.8812,4616.0
2024-05-16 11:20:00,267.23,268.01,267.22,267.82,3595.0,266.8612,267.6401,266.8512,267.4504,3595.0
2024-05-16 11:30:00,267.79,267.82,267.3,267.38,7154.0,267.4204,267.4504,266.9311,267.011,7154.0
2024-05-16 11:40:00,267.34,267.52,267.16,267.49,5935.0,266.9711,267.1508,266.7913,267.1209,5935.0
2024-05-16 11:50:00,267.51,267.56,266.63,266.83,5702.0,267.1408,267.1908,266.262,266.4618,5702.0
2024-05-16 12:00:00,266.9,266.9,265.32,266.06,16287.0,266.5317,266.5317,264.9539,265.6928,16287.0
2024-05-16 12:10:00,266.14,266.22,265.95,266.12,807.0,265.7727,265.8526,265.583,265.7528,807.0
2024-05-16 12:20:00,266.11,266.47,265.93,266.31,7770.0,265.7428,266.1023,265.563,265.9425,7770.0
2024-05-16 12:30:00,266.27,266.52,266.05,266.4,2781.0,265.9025,266.1522,265.6829,266.0324,2781.0
2024-05-16 12:40:00,266.4,266.71,266.39,266.48,4081.0,266.0324,266.3419,266.0224,266.1123,4081.0
2024-05-16 12:50:00,266.54,267.21,266.54,266.83,3120.0,266.1722,266.8412,266.1722,266.4618,3120.0
2024-05-16 13:00:00,266.87,266.9,266.32,266.32,2273.0,266.5017,266.5317,265.9525,265.9525,2273.0
2024-05-16 13:10:00,266.52,266.77,266.27,266.27,3092.0,266.1522,266.4019,265.9025,265.9025,3092.0
2024-05-16 13:20:00,266.22,266.26,264.94,265.44,4660.0,265.8526,265.8926,264.5744,265.0737,4660.0
2024-05-16 13:30:00,265.49,265.55,265.23,265.32,2001.0,265.1236,265.1835,264.864,264.9539,2001.0
2024-05-16 13:40:00,265.25,265.45,265.2,265.24,2306.0,264.884,265.0837,264.834,264.874,2306.0
2024-05-16 13:50:00,265.34,265.73,265.27,265.4,5959.0,264.9738,265.3633,264.9039,265.0337,5959.0
2024-05-16 14:00:00,265.4,265.59,265.19,265.19,2532.0,265.0337,265.2235,264.824,264.824,2532.0
2024-05-16 14:10:00,265.11,265.31,264.81,265.07,5548.0,264.7441,264.9439,264.4446,264.7042,5548.0
2024-05-16 14:20:00,265.08,265.26,264.73,265.06,6506.0,264.7142,264.8939,264.3647,264.6942,6506.0
2024-05-16 14:30:00,265.0,265.38,264.73,265.36,4777.0,264.6343,265.0138,264.3647,264.9938,4777.0
2024-05-16 14:40:00,265.54,265.67,265.39,265.42,2829.0,265.1736,265.3034,265.0238,265.0537,2829.0
2024-05-16 14:50:00,265.46,265.74,265.46,265.72,3407.0,265.0937,265.3733,265.0937,265.3533,3407.0
2024-05-16 15:00:00,265.8,265.85,265.15,265.54,14103.0,265.4332,265.4831,264.7841,265.1736,14103.0
2024-05-16 15:10:00,265.46,265.72,265.33,265.5,6100.0,265.0937,265.3533,264.9638,265.1336,6100.0
2024-05-16 15:20:00,265.5,265.59,265.31,265.42,4974.0,265.1336,265.2235,264.9439,265.0537,4974.0
2024-05-16 15:30:00,265.47,265.6,264.64,264.78,5790.0,265.1037,265.2335,264.2748,264.4146,5790.0
2024-05-16 15:40:00,264.83,265.2,264.57,264.57,12561.0,264.4645,264.834,264.2049,264.2049,12561.0
2024-05-16 15:50:00,264.68,265.25,263.74,263.96,63802.0,264.3147,264.884,263.376,263.5957,63802.0
2024-05-17 09:30:00,266.84,266.84,265.06,265.72,24497.0,266.4718,266.4718,264.6942,265.3533,24497.0
2024-05-17 09:40:00,265.72,265.72,265.1,265.25,5088.0,265.3533,265.3533,264.7342,264.884,5088.0
2024-05-17 09:50:00,264.97,265.84,264.95,265.07,3627.0,264.6043,265.4731,264.5844,264.7042,3627.0
2024-05-17 10:00:00,264.63,265.05,263.57,263.57,4672.0,264.2648,264.6842,263.2063,263.2063,4672.0
2024-05-17 10:10:00,263.62,264.02,262.94,264.01,10715.0,263.2562,263.6557,262.5771,263.6457,10715.0
2024-05-17 10:20:00,263.81,264.4,263.8,263.96,4378.0,263.4459,264.0351,263.436,263.5957,4378.0
2024-05-17 10:30:00,264.11,264.29,263.63,263.69,5944.0,263.7455,263.9253,263.2662,263.3261,5944.0
2024-05-17 10:40:00,263.8,264.43,263.74,264.37,7015.0,263.436,264.0651,263.376,264.0052,7015.0
2024-05-17 10:50:00,264.31,264.53,263.86,263.97,10528.0,263.9453,264.1649,263.4959,263.6057,10528.0
2024-05-17 11:00:00,264.11,264.11,263.79,264.11,6423.0,263.7455,263.7455,263.426,263.7455,6423.0
2024-05-17 11:10:00,264.11,264.34,263.92,263.92,2882.0,263.7455,263.9752,263.5558,263.5558,2882.0
2024-05-17 11:20:00,263.88,263.89,262.98,263.06,7280.0,263.5158,263.5258,262.6171,262.697,7280.0
2024-05-17 11:30:00,263.1,263.38,262.73,263.2,17355.0,262.7369,263.0165,262.3674,262.8368,17355.0
2024-05-17 11:40:00,263.2,263.89,263.2,263.71,5975.0,262.8368,263.5258,262.8368,263.3461,5975.0
2024-05-17 11:50:00,263.54,263.98,263.53,263.92,4053.0,263.1763,263.6157,263.1663,263.5558,4053.0
2024-05-17 12:00:00,263.94,264.02,263.65,263.69,4671.0,263.5758,263.6557,263.2862,263.3261,4671.0
2024-05-17 12:10:00,263.73,263.73,263.57,263.58,3846.0,263.3661,263.3661,263.2063,263.2163,3846.0
2024-05-17 12:20:00,263.56,263.56,263.14,263.42,4159.0,263.1963,263.1963,262.7769,263.0565,4159.0
2024-05-17 12:30:00,263.36,263.55,263.35,263.44,3004.0,262.9966,263.1863,262.9866,263.0765,3004.0
2024-05-17 12:40:00,263.34,263.47,263.08,263.46,3423.0,262.9766,263.1064,262.7169,263.0964,3423.0
2024-05-17 12:50:00,263.45,264.06,263.45,263.77,3334.0,263.0864,263.6956,263.0864,263.406,3334.0
2024-05-17 13:00:00,263.85,264.2,263.85,264.2,800.0,263.4859,263.8354,263.4859,263.8354,800.0
2024-05-17 13:10:00,264.24,264.57,264.2,264.27,5285.0,263.8753,264.2049,263.8354,263.9053,5285.0
2024-05-17 13:20:00,264.24,264.24,264.08,264.16,2837.0,263.8753,263.8753,263.7156,263.7955,2837.0
2024-05-17 13:30:00,264.16,265.0,264.14,264.81,8185.0,263.7955,264.6343,263.7755,264.4446,8185.0
2024-05-17 13:40:00,264.79,264.94,264.6,264.61,2012.0,264.4246,264.5744,264.2349,264.2448,2012.0
2024-05-17 13:50:00,264.64,264.8,264.45,264.51,3456.0,264.2748,264.4346,264.0851,264.145,3456.0
2024-05-17 14:00:00,264.44,264.53,264.27,264.39,2930.0,264.0751,264.1649,263.9053,264.0251,2930.0
2024-05-17 14:10:00,264.35,264.47,263.99,264.4,6216.0,263.9852,264.105,263.6257,264.0351,6216.0
2024-05-17 14:20:00,264.32,264.77,264.01,264.73,6424.0,263.9552,264.4046,263.6457,264.3647,6424.0
2024-05-17 14:30:00,264.74,264.93,264.2,264.43,29027.0,264.3747,264.5644,263.8354,264.0651,29027.0
2024-05-17 14:40:00,264.44,264.53,264.28,264.41,4198.0,264.0751,264.1649,263.9153,264.0451,4198.0
2024-05-17 14:50:00,264.27,264.28,263.76,263.84,4681.0,263.9053,263.9153,263.396,263.4759,4681.0
2024-05-17 15:00:00,263.85,264.17,263.83,264.0,5539.0,263.4859,263.8054,263.4659,263.6357,5539.0
2024-05-17 15:10:00,263.99,264.3,263.94,264.3,4338.0,263.6257,263.9353,263.5758,263.9353,4338.0
2024-05-17 15:20:00,264.41,264.73,263.93,264.0,17550.0,264.0451,264.3647,263.5658,263.6357,17550.0
2024-05-17 15:30:00,264.0,264.74,263.92,264.43,41961.0,263.6357,264.3747,263.5558,264.0651,41961.0
2024-05-17 15:40:00,264.44,264.44,264.09,264.13,10301.0,264.0751,264.0751,263.7256,263.7655,10301.0
2024-05-17 15:50:00,264.07,264.5,263.89,264.4,31742.0,263.7056,264.135,263.5258,264.0351,31742.0
2024-05-20 09:30:00,264.4,266.34,264.4,265.92,17459.0,264.0351,265.9725,264.0351,265.553,17459.0
2024-05-20 09:40:00,265.81,266.55,265.52,266.31,4786.0,265.4432,266.1822,265.1536,265.9425,4786.0
2024-05-20 09:50:00,266.67,267.2,266.48,267.0,3175.0,266.302,266.8313,266.1123,266.6315,3175.0
2024-05-20 10:00:00,267.18,268.0,266.99,268.0,3856.0,266.8113,267.6302,266.6216,267.6302,3856.0
2024-05-20 10:10:00,268.27,268.57,267.87,267.94,8847.0,267.8998,268.1994,267.5003,267.5702,8847.0
2024-05-20 10:20:00,267.74,267.84,267.31,267.34,5519.0,267.3705,267.4704,266.9411,266.9711,5519.0
2024-05-20 10:30:00,267.6,267.76,266.87,266.88,6023.0,267.2307,267.3905,266.5017,266.5117,6023.0
2024-05-20 10:40:00,267.06,267.28,266.77,266.77,4530.0,266.6915,266.9112,266.4019,266.4019,4530.0
2024-05-20 10:50:00,266.57,266.81,266.4,266.81,3801.0,266.2021,266.4418,266.0324,266.4418,3801.0
2024-05-20 11:00:00,266.82,267.52,266.62,267.11,15382.0,266.4518,267.1508,266.2521,266.7414,15382.0
2024-05-20 11:10:00,267.19,267.59,266.93,267.55,12584.0,266.8213,267.2207,266.5616,267.1808,12584.0
2024-05-20 11:20:00,267.56,268.06,267.1,268.03,12705.0,267.1908,267.6901,266.7314,267.6601,12705.0
2024-05-20 11:30:00,267.72,268.03,267.61,267.81,5169.0,267.3505,267.6601,267.2407,267.4404,5169.0
2024-05-20 11:40:00,267.77,267.85,267.59,267.69,1724.0,267.4005,267.4804,267.2207,267.3206,1724.0
2024-05-20 11:50:00,267.61,267.92,267.6,267.65,3179.0,267.2407,267.5503,267.2307,267.2806,3179.0
2024-05-20 12:00:00,267.6,267.63,267.4,267.4,1830.0,267.2307,267.2607,267.031,267.031,1830.0
2024-05-20 12:10:00,267.51,267.51,267.18,267.3,2215.0,267.1408,267.1408,266.8113,266.9311,2215.0
2024-05-20 12:20:00,267.31,267.35,267.03,267.15,1959.0,266.9411,266.9811,266.6615,266.7813,1959.0
2024-05-20 12:30:00,267.06,267.2,267.03,267.19,2022.0,266.6915,266.8313,266.6615,266.8213,2022.0
2024-05-20 12:40:00,267.1,267.41,267.1,267.41,2549.0,266.7314,267.041,266.7314,267.041,2549.0
2024-05-20 12:50:00,267.47,267.86,267.46,267.52,4603.0,267.1009,267.4904,267.0909,267.1508,4603.0
2024-05-20 13:00:00,267.48,267.77,267.37,267.52,6760.0,267.1109,267.4005,267.001,267.1508,6760.0
2024-05-20 13:10:00,267.66,267.7,267.26,267.26,4827.0,267.2906,267.3306,266.8912,266.8912,4827.0
2024-05-20 13:20:00,267.19,267.27,266.84,266.97,1260.0,266.8213,266.9012,266.4718,266.6016,1260.0
2024-05-20 13:30:00,267.15,267.17,266.99,267.17,1426.0,266.7813,266.8013,266.6216,266.8013,1426.0
2024-05-20 13:40:00,267.11,267.35,266.95,267.05,3003.0,266.7414,266.9811,266.5816,266.6815,3003.0
2024-05-20 13:50:00,266.94,267.26,266.87,267.16,2437.0,266.5716,266.8912,266.5017,266.7913,2437.0
2024-05-20 14:00:00,267.24,267.39,266.6,266.72,6084.0,266.8712,267.021,266.2321,266.3519,6084.0
2024-05-20 14:10:00,266.88,267.1,266.86,266.9,1562.0,266.5117,266.7314,266.4917,266.5317,1562.0
2024-05-20 14:20:00,266.97,267.21,266.97,267.15,2934.0,266.6016,266.8412,266.6016,266.7813,2934.0
2024-05-20 14:30:00,267.26,267.26,266.94,266.96,619.0,266.8912,266.8912,266.5716,266.5916,619.0
2024-05-20 14:40:00,267.08,267.2,266.98,267.14,5741.0,266.7114,266.8313,266.6116,266.7713,5741.0
2024-05-20 14:50:00,266.97,267.02,266.82,267.02,8733.0,266.6016,266.6515,266.4518,266.6515,8733.0
2024-05-20 15:00:00,266.95,267.28,266.95,267.1,5771.0,266.5816,266.9112,266.5816,266.7314,5771.0
2024-05-20 15:10:00,267.25,267.63,267.12,267.63,4498.0,266.8812,267.2607,266.7514,267.2607,4498.0
2024-05-20 15:20:00,267.63,267.72,267.49,267.7,4943.0,267.2607,267.3505,267.1209,267.3306,4943.0
2024-05-20 15:30:00,267.74,267.76,267.38,267.46,13163.0,267.3705,267.3905,267.011,267.0909,13163.0
2024-05-20 15:40:00,267.46,267.46,266.5,266.64,11171.0,267.0909,267.0909,266.1322,266.272,11171.0
2024-05-20 15:50:00,266.73,267.85,266.56,267.85,30304.0,266.3619,267.4804,266.1921,267.4804,30304.0
2024-05-21 09:30:00,266.28,267.62,266.28,266.68,9005.0,265.9125,267.2507,265.9125,266.312,9005.0
2024-05-21 09:40:00,266.48,267.17,266.48,267.16,1540.0,266.1123,266.8013,266.1123,266.7913,1540.0
2024-05-21 09:50:00,267.35,267.69,266.98,267.07,3834.0,266.9811,267.3206,266.6116,266.7014,3834.0
2024-05-21 10:00:00,267.02,268.16,266.93,268.12,4628.0,266.6515,267.7899,266.5616,267.75,4628.0
2024-05-21 10:10:00,268.33,269.17,268.33,268.79,4853.0,267.9597,268.7985,267.9597,268.4191,4853.0
2024-05-21 10:20:00,268.65,268.79,268.58,268.78,9901.0,268.2793,268.4191,268.2094,268.4091,9901.0
2024-05-21 10:30:00,268.83,269.36,268.62,269.36,3617.0,268.459,268.9883,268.2493,268.9883,3617.0
2024-05-21 10:40:00,269.06,269.54,269.06,269.54,3888.0,268.6887,269.168,268.6887,269.168,3888.0
2024-05-21 10:50:00,269.43,269.7,269.41,269.57,5308.0,269.0582,269.3278,269.0382,269.198,5308.0
2024-05-21 11:00:00,269.57,269.63,269.09,269.3,2084.0,269.198,269.2579,268.7187,268.9284,2084.0
2024-05-21 11:10:00,269.14,269.5,269.09,269.5,4147.0,268.7686,269.1281,268.7187,269.1281,4147.0
2024-05-21 11:20:00,269.58,269.72,269.58,269.67,4100.0,269.208,269.3478,269.208,269.2979,4100.0
2024-05-21 11:30:00,269.54,269.98,269.54,269.91,4835.0,269.168,269.6074,269.168,269.5375,4835.0
2024-05-21 11:40:00,269.72,269.75,269.58,269.66,1812.0,269.3478,269.3777,269.208,269.2879,1812.0
2024-05-21 11:50:00,269.58,269.79,269.58,269.62,800.0,269.208,269.4177,269.208,269.2479,800.0
2024-05-21 12:00:00,269.65,269.83,269.17,269.56,5786.0,269.2779,269.4576,268.7985,269.188,5786.0
2024-05-21 12:10:00,269.58,269.91,269.58,269.8,2374.0,269.208,269.5375,269.208,269.4277,2374.0
2024-05-21 12:20:00,269.63,269.86,269.63,269.79,990.0,269.2579,269.4876,269.2579,269.4177,990.0
2024-05-21 12:30:00,269.79,270.16,269.71,270.12,6822.0,269.4177,269.7872,269.3378,269.7472,6822.0
2024-05-21 12:40:00,270.02,270.22,269.96,270.17,2351.0,269.6474,269.8471,269.5875,269.7972,2351.0
2024-05-21 12:50:00,270.29,270.51,270.27,270.43,1933.0,269.917,270.1367,269.897,270.0568,1933.0
2024-05-21 13:00:00,270.37,270.63,270.37,270.58,1327.0,269.9969,270.2565,269.9969,270.2066,1327.0
2024-05-21 13:10:00,270.37,270.46,270.17,270.42,2411.0,269.9969,270.0868,269.7972,270.0468,2411.0
2024-05-21 13:20:00,270.45,270.68,270.37,270.58,6203.0,270.0768,270.3065,269.9969,270.2066,6203.0
2024-05-21 13:30:00,270.67,271.24,270.65,271.2,5095.0,270.2965,270.8657,270.2765,270.8257,5095.0
2024-05-21 13:40:00,271.14,271.73,271.14,271.5,5792.0,270.7658,271.355,270.7658,271.1253,5792.0
2024-05-21 13:50:00,271.56,271.8,271.45,271.65,4007.0,271.1852,271.4249,271.0754,271.2751,4007.0
2024-05-21 14:00:00,271.63,271.73,271.15,271.29,7688.0,271.2551,271.355,270.7758,270.9156,7688.0
2024-05-21 14:10:00,271.2,271.2,270.78,270.79,3424.0,270.8257,270.8257,270.4063,270.4163,3424.0
2024-05-21 14:20:00,270.81,270.96,270.77,270.88,3285.0,270.4363,270.5861,270.3963,270.5062,3285.0
2024-05-21 14:30:00,270.98,271.24,270.97,271.06,3227.0,270.606,270.8657,270.5961,270.6859,3227.0
2024-05-21 14:40:00,270.99,271.3,270.94,271.25,4679.0,270.616,270.9256,270.5661,270.8757,4679.0
2024-05-21 14:50:00,271.25,271.58,271.19,271.43,9146.0,270.8757,271.2052,270.8158,271.0554,9146.0
2024-05-21 15:00:00,271.41,271.88,271.31,271.47,13161.0,271.0355,271.5048,270.9356,271.0954,13161.0
2024-05-21 15:10:00,271.52,272.09,271.52,271.98,5131.0,271.1453,271.7145,271.1453,271.6047,5131.0
2024-05-21 15:20:00,271.99,272.16,271.78,272.13,9493.0,271.6147,271.7844,271.4049,271.7545,9493.0
2024-05-21 15:30:00,272.24,272.68,272.23,272.58,10703.0,271.8643,272.3037,271.8543,272.2038,10703.0
2024-05-21 15:40:00,272.58,272.61,271.94,271.95,19409.0,272.2038,272.2338,271.5647,271.5747,19409.0
2024-05-21 15:50:00,271.93,272.44,271.67,272.17,71526.0,271.5547,272.064,271.2951,271.7944,71526.0
2024-05-22 09:30:00,272.96,274.0,272.47,272.88,19483.0,272.5833,273.6219,272.094,272.5034,19483.0
2024-05-22 09:40:00,272.92,273.7,272.63,272.97,6469.0,272.5434,273.3223,272.2538,272.5933,6469.0
2024-05-22 09:50:00,273.27,273.28,271.19,271.66,8880.0,272.8929,272.9029,270.8158,271.2851,8880.0
2024-05-22 10:00:00,271.6,271.73,270.57,271.41,12177.0,271.2252,271.355,270.1966,271.0355,12177.0
2024-05-22 10:10:00,271.43,271.95,271.01,271.1,7880.0,271.0554,271.5747,270.636,270.7259,7880.0
2024-05-22 10:20:00,271.14,271.6,271.1,271.31,3358.0,270.7658,271.2252,270.7259,270.9356,3358.0
2024-05-22 10:30:00,271.31,271.31,270.05,270.31,8072.0,270.9356,270.9356,269.6773,269.937,8072.0
2024-05-22 10:40:00,270.29,270.69,270.23,270.4,4721.0,269.917,270.3164,269.8571,270.0268,4721.0
2024-05-22 10:50:00,270.64,270.88,270.56,270.56,5685.0,270.2665,270.5062,270.1866,270.1866,5685.0
2024-05-22 11:00:00,270.65,271.14,270.6,270.74,5699.0,270.2765,270.7658,270.2266,270.3664,5699.0
2024-05-22 11:10:00,270.8,270.81,270.37,270.37,2329.0,270.4263,270.4363,269.9969,269.9969,2329.0
2024-05-22 11:20:00,270.37,270.4,269.74,270.32,10750.0,269.9969,270.0268,269.3678,269.947,10750.0
2024-05-22 11:30:00,270.42,270.71,270.3,270.3,3307.0,270.0468,270.3364,269.927,269.927,3307.0
2024-05-22 11:40:00,270.4,270.78,270.4,270.65,2737.0,270.0268,270.4063,270.0268,270.2765,2737.0
2024-05-22 11:50:00,270.59,270.9,270.31,270.9,700.0,270.2166,270.5262,269.937,270.5262,700.0
2024-05-22 12:00:00,271.0,271.97,271.0,271.97,2602.0,270.626,271.5947,270.626,271.5947,2602.0
2024-05-22 12:10:00,272.09,272.35,271.96,272.31,3276.0,271.7145,271.9742,271.5847,271.9342,3276.0
2024-05-22 12:20:00,272.29,273.84,272.29,273.76,11144.0,271.9142,273.4621,271.9142,273.3822,11144.0
2024-05-22 12:30:00,273.82,274.13,273.71,273.81,6446.0,273.4421,273.7517,273.3323,273.4321,6446.0
2024-05-22 12:40:00,273.71,273.71,272.99,273.24,6043.0,273.3323,273.3323,272.6133,272.8629,6043.0
2024-05-22 12:50:00,273.13,273.48,273.0,273.17,5038.0,272.7531,273.1026,272.6233,272.793,5038.0
2024-05-22 13:00:00,273.16,273.21,272.98,273.13,2250.0,272.783,272.833,272.6033,272.7531,2250.0
2024-05-22 13:10:00,273.09,273.18,272.37,272.48,4027.0,272.7131,272.803,271.9941,272.104,4027.0
2024-05-22 13:20:00,272.47,272.49,272.0,272.0,3540.0,272.094,272.114,271.6246,271.6246,3540.0
2024-05-22 13:30:00,272.21,272.24,271.46,271.6,1621.0,271.8343,271.8643,271.0854,271.2252,1621.0
2024-05-22 13:40:00,271.59,271.6,270.83,270.95,3893.0,271.2152,271.2252,270.4563,270.5761,3893.0
2024-05-22 13:50:00,271.05,271.26,270.94,271.24,1250.0,270.676,270.8857,270.5661,270.8657,1250.0
2024-05-22 14:00:00,270.87,271.14,270.1,270.45,4604.0,270.4962,270.7658,269.7273,270.0768,4604.0
2024-05-22 14:10:00,270.45,270.72,270.02,270.02,7100.0,270.0768,270.3464,269.6474,269.6474,7100.0
2024-05-22 14:20:00,269.59,269.62,268.86,268.86,11374.0,269.218,269.2479,268.489,268.489,11374.0
2024-05-22 14:30:00,268.75,268.92,268.58,268.62,4653.0,268.3791,268.5489,268.2094,268.2493,4653.0
2024-05-22 14:40:00,268.54,269.93,268.45,269.93,7900.0,268.1694,269.5575,268.0795,269.5575,7900.0
2024-05-22 14:50:00,269.79,269.81,269.44,269.63,1271.0,269.4177,269.4377,269.0682,269.2579,1271.0
2024-05-22 15:00:00,269.69,270.36,269.68,270.36,1881.0,269.3178,269.9869,269.3078,269.9869,1881.0
2024-05-22 15:10:00,270.4,270.99,270.08,270.14,9999.0,270.0268,270.616,269.7073,269.7672,9999.0
2024-05-22 15:20:00,270.51,270.98,270.44,270.84,2001.0,270.1367,270.606,270.0668,270.4662,2001.0
2024-05-22 15:30:00,270.87,271.57,270.86,271.5,10246.0,270.4962,271.1952,270.4862,271.1253,10246.0
2024-05-22 15:40:00,271.5,271.51,270.66,270.66,12161.0,271.1253,271.1353,270.2865,270.2865,12161.0
2024-05-22 15:50:00,270.62,271.38,270.47,271.21,43956.0,270.2465,271.0055,270.0968,270.8357,43956.0
2024-05-23 09:30:00,275.79,276.69,273.11,275.07,52208.0,275.4094,276.3082,272.7331,274.6904,52208.0
2024-05-23 09:40:00,275.57,275.68,274.39,275.54,11450.0,275.1897,275.2996,274.0113,275.1598,11450.0
2024-05-23 09:50:00,275.41,275.99,274.58,275.99,23941.0,275.0299,275.6091,274.2011,275.6091,23941.0
2024-05-23 10:00:00,275.59,276.12,274.01,275.23,15806.0,275.2097,275.739,273.6319,274.8502,15806.0
2024-05-23 10:10:00,275.53,277.4,275.53,277.29,10518.0,275.1498,277.0172,275.1498,276.9073,10518.0
2024-05-23 10:20:00,277.09,277.16,275.44,275.97,10662.0,276.7076,276.7775,275.0599,275.5892,10662.0
2024-05-23 10:30:00,275.91,276.5,275.08,276.5,11000.0,275.5292,276.1184,274.7004,276.1184,11000.0
2024-05-23 10:40:00,276.26,276.33,275.9,276.19,12287.0,275.8788,275.9487,275.5193,275.8089,12287.0
2024-05-23 10:50:00,276.14,276.14,274.51,274.86,44601.0,275.7589,275.7589,274.1312,274.4807,44601.0
2024-05-23 11:00:00,274.86,276.96,274.52,276.87,11879.0,274.4807,276.5778,274.1412,276.4879,11879.0
2024-05-23 11:10:00,276.86,276.99,275.98,276.74,9379.0,276.4779,276.6078,275.5991,276.3581,9379.0
2024-05-23 11:20:00,276.74,277.42,276.73,277.37,5063.0,276.3581,277.0372,276.3481,276.9872,5063.0
2024-05-23 11:30:00,277.38,278.04,277.07,277.6,10116.0,276.9972,277.6563,276.6876,277.2169,10116.0
2024-05-23 11:40:00,277.56,277.94,277.55,277.77,2502.0,277.177,277.5564,277.167,277.3867,2502.0
2024-05-23 11:50:00,277.91,278.73,277.84,278.54,17195.0,277.5265,278.3454,277.4566,278.1556,17195.0
2024-05-23 12:00:00,278.59,278.59,277.77,277.94,12032.0,278.2055,278.2055,277.3867,277.5564,12032.0
2024-05-23 12:10:00,277.94,278.29,277.77,278.29,10952.0,277.5564,277.906,277.3867,277.906,10952.0
2024-05-23 12:20:00,278.44,279.19,278.23,279.14,7767.0,278.0558,278.8047,277.846,278.7548,7767.0
2024-05-23 12:30:00,278.93,279.28,278.46,278.75,6828.0,278.5451,278.8946,278.0757,278.3653,6828.0
2024-05-23 12:40:00,279.03,279.47,278.39,278.8,29185.0,278.6449,279.0843,278.0058,278.4153,29185.0
2024-05-23 12:50:00,278.59,279.23,278.19,278.82,10340.0,278.2055,278.8447,277.8061,278.4352,10340.0
2024-05-23 13:00:00,278.73,279.37,278.68,279.37,5035.0,278.3454,278.9845,278.2954,278.9845,5035.0
2024-05-23 13:10:00,279.04,280.36,279.04,279.76,23969.0,278.6549,279.9731,278.6549,279.3739,23969.0
2024-05-23 13:20:00,279.59,280.42,279.37,280.39,8346.0,279.2042,280.033,278.9845,280.0031,8346.0
2024-05-23 13:30:00,280.38,280.5,279.58,280.22,15805.0,279.9931,280.1129,279.1942,279.8333,15805.0
2024-05-23 13:40:00,279.76,280.31,278.32,279.21,32678.0,279.3739,279.9232,277.9359,278.8247,32678.0
2024-05-23 13:50:00,279.37,279.41,277.7,278.23,15377.0,278.9845,279.0244,277.3168,277.846,15377.0
2024-05-23 14:00:00,278.12,279.12,277.57,278.68,31603.0,277.7362,278.7348,277.187,278.2954,31603.0
2024-05-23 14:10:00,278.67,279.81,278.11,279.11,31265.0,278.2854,279.4239,277.7262,278.7248,31265.0
2024-05-23 14:20:00,279.05,280.33,278.89,279.65,12869.0,278.6649,279.9431,278.5051,279.2641,12869.0
2024-05-23 14:30:00,279.51,280.5,279.31,280.05,30025.0,279.1243,280.1129,278.9246,279.6635,30025.0
2024-05-23 14:40:00,280.21,281.08,279.57,280.6,33423.0,279.8233,280.6921,279.1842,280.2128,33423.0
2024-05-23 14:50:00,280.14,280.43,279.36,279.62,23357.0,279.7534,280.043,278.9745,279.2341,23357.0
2024-05-23 15:00:00,279.49,280.19,278.02,278.04,11894.0,279.1043,279.8033,277.6363,277.6563,11894.0
2024-05-23 15:10:00,277.74,277.74,276.47,276.47,17201.0,277.3567,277.3567,276.0885,276.0885,17201.0
2024-05-23 15:20:00,276.67,276.9,275.85,276.11,18124.0,276.2882,276.5179,275.4693,275.729,18124.0
2024-05-23 15:30:00,276.11,277.75,276.11,277.67,16750.0,275.729,277.3667,275.729,277.2868,16750.0
2024-05-23 15:40:00,277.8,277.83,277.36,277.4,29833.0,277.4166,277.4466,276.9772,277.0172,29833.0
2024-05-23 15:50:00,277.54,278.11,276.31,276.56,117619.0,277.157,277.7262,275.9287,276.1783,117619.0
2024-05-24 09:30:00,278.0,279.73,278.0,279.05,21030.0,277.6164,279.344,277.6164,278.6649,21030.0
2024-05-24 09:40:00,279.2,281.26,278.85,279.81,18603.0,278.8147,280.8719,278.4652,279.4239,18603.0
2024-05-24 09:50:00,279.57,280.48,279.39,280.48,9562.0,279.1842,280.0929,279.0044,280.0929,9562.0
2024-05-24 10:00:00,280.36,282.53,280.35,281.79,18226.0,279.9731,282.1401,279.9631,281.4011,18226.0
2024-05-24 10:10:00,281.92,283.53,281.81,283.06,59184.0,281.5309,283.1387,281.4211,282.6694,59184.0
2024-05-24 10:20:00,283.28,284.61,283.21,283.74,18411.0,282.8891,284.2172,282.8192,283.3484,18411.0
2024-05-24 10:30:00,283.81,285.76,283.71,285.46,33136.0,283.4183,285.3657,283.3185,285.0661,33136.0
2024-05-24 10:40:00,285.27,285.97,283.56,284.15,46096.0,284.8763,285.5754,283.1687,283.7579,46096.0
2024-05-24 10:50:00,283.81,284.83,283.81,284.57,9142.0,283.4183,284.4369,283.4183,284.1773,9142.0
2024-05-24 11:00:00,284.58,285.11,284.2,284.84,71659.0,284.1873,284.7165,283.8078,284.4469,71659.0
2024-05-24 11:10:00,284.62,285.0,284.09,284.59,10122.0,284.2272,284.6067,283.698,284.1973,10122.0
2024-05-24 11:20:00,284.47,284.47,284.16,284.29,7269.0,284.0774,284.0774,283.7679,283.8977,7269.0
2024-05-24 11:30:00,284.43,284.9,284.0,284.22,5270.0,284.0375,284.5068,283.6081,283.8278,5270.0
2024-05-24 11:40:00,284.23,285.0,284.23,284.87,8143.0,283.8378,284.6067,283.8378,284.4769,8143.0
2024-05-24 11:50:00,284.94,285.07,284.3,284.9,5186.0,284.5468,284.6766,283.9077,284.5068,5186.0
2024-05-24 12:00:00,285.14,285.81,285.14,285.66,4571.0,284.7465,285.4156,284.7465,285.2658,4571.0
2024-05-24 12:10:00,285.67,285.88,285.06,285.11,4761.0,285.2758,285.4855,284.6666,284.7165,4761.0
2024-05-24 12:20:00,285.0,285.64,285.0,285.63,3053.0,284.6067,285.2458,284.6067,285.2358,3053.0
2024-05-24 12:30:00,285.65,285.65,285.31,285.33,2193.0,285.2558,285.2558,284.9163,284.9362,2193.0
2024-05-24 12:40:00,285.31,285.62,284.89,284.99,8373.0,284.9163,285.2258,284.4969,284.5967,8373.0
2024-05-24 12:50:00,285.06,285.36,284.82,285.03,10209.0,284.6666,284.9662,284.4269,284.6367,10209.0
2024-05-24 13:00:00,285.2,285.23,284.85,285.21,3697.0,284.8064,284.8364,284.4569,284.8164,3697.0
2024-05-24 13:10:00,285.14,285.32,285.12,285.3,3261.0,284.7465,284.9263,284.7265,284.9063,3261.0
2024-05-24 13:20:00,285.31,285.38,284.58,284.7,16121.0,284.9163,284.9862,284.1873,284.3071,16121.0
2024-05-24 13:30:00,284.69,284.9,283.97,284.12,7655.0,284.2971,284.5068,283.5781,283.7279,7655.0
2024-05-24 13:40:00,283.94,284.3,283.73,283.91,12301.0,283.5482,283.9077,283.3385,283.5182,12301.0
2024-05-24 13:50:00,283.91,284.26,283.06,283.25,11750.0,283.5182,283.8677,282.6694,282.8591,11750.0
2024-05-24 14:00:00,283.25,284.19,283.11,284.13,12607.0,282.8591,283.7978,282.7193,283.7379,12607.0
2024-05-24 14:10:00,284.13,284.37,284.02,284.31,5903.0,283.7379,283.9776,283.6281,283.9177,5903.0
2024-05-24 14:20:00,284.31,284.32,283.72,284.08,9089.0,283.9177,283.9276,283.3285,283.688,9089.0
2024-05-24 14:30:00,284.07,284.18,283.77,284.09,7166.0,283.678,283.7878,283.3784,283.698,7166.0
2024-05-24 14:40:00,284.01,284.31,283.92,284.27,4739.0,283.6181,283.9177,283.5282,283.8777,4739.0
2024-05-24 14:50:00,284.27,284.34,283.62,283.75,10144.0,283.8777,283.9476,283.2286,283.3584,10144.0
2024-05-24 15:00:00,283.76,283.86,283.33,283.47,8266.0,283.3684,283.4683,282.939,283.0788,8266.0
2024-05-24 15:10:00,283.57,283.96,283.57,283.71,9159.0,283.1787,283.5681,283.1787,283.3185,9159.0
2024-05-24 15:20:00,283.73,284.08,283.56,284.02,7088.0,283.3385,283.688,283.1687,283.6281,7088.0
2024-05-24 15:30:00,283.91,284.17,283.85,283.89,11821.0,283.5182,283.7778,283.4583,283.4982,11821.0
2024-05-24 15:40:00,283.91,284.02,283.07,283.07,22642.0,283.5182,283.6281,282.6794,282.6794,22642.0
2024-05-24 15:50:00,283.07,283.57,282.85,283.43,51286.0,282.6794,283.1787,282.4597,283.0389,51286.0
2024-05-28 09:30:00,286.87,286.87,283.43,284.26,41333.0,286.4741,286.4741,283.0389,283.8677,41333.0
2024-05-28 09:40:00,284.37,284.66,282.5,282.58,12128.0,283.9776,284.2672,282.1101,282.19,12128.0
2024-05-28 09:50:00,282.74,282.75,281.6,281.85,50916.0,282.3498,282.3598,281.2114,281.461,50916.0
2024-05-28 10:00:00,281.78,282.42,280.33,281.99,21892.0,281.3911,282.0303,279.9431,281.6009,21892.0
2024-05-28 10:10:00,281.98,285.0,281.93,284.27,17867.0,281.5909,284.6067,281.5409,283.8777,17867.0
2024-05-28 10:20:00,284.26,284.54,282.89,283.45,19387.0,283.8677,284.1473,282.4996,283.0588,19387.0
2024-05-28 10:30:00,282.91,282.92,282.15,282.71,5432.0,282.5196,282.5296,281.7606,282.3199,5432.0
2024-05-28 10:40:00,282.69,283.56,282.58,283.25,7007.0,282.2999,283.1687,282.19,282.8591,7007.0
2024-05-28 10:50:00,283.26,283.96,283.05,283.96,11397.0,282.8691,283.5681,282.6594,283.5681,11397.0
2024-05-28 11:00:00,283.75,284.19,283.14,283.99,16067.0,283.3584,283.7978,282.7493,283.5981,16067.0
2024-05-28 11:10:00,284.11,284.49,283.79,284.44,12932.0,283.7179,284.0974,283.3984,284.0475,12932.0
2024-05-28 11:20:00,284.45,284.53,283.84,284.29,14013.0,284.0575,284.1373,283.4483,283.8977,14013.0
2024-05-28 11:30:00,284.29,284.29,283.55,283.8,4916.0,283.8977,283.8977,283.1587,283.4084,4916.0
2024-05-28 11:40:00,283.8,284.6,283.8,284.6,7286.0,283.4084,284.2073,283.4084,284.2073,7286.0
2024-05-28 11:50:00,284.5,284.7,284.38,284.66,7987.0,284.1074,284.3071,283.9876,284.2672,7987.0
2024-05-28 12:00:00,284.56,285.14,283.43,283.43,64658.0,284.1673,284.7465,283.0389,283.0389,64658.0
2024-05-28 12:10:00,283.63,283.74,282.67,282.96,8949.0,283.2386,283.3484,282.2799,282.5695,8949.0
2024-05-28 12:20:00,282.76,283.2,282.24,282.36,9563.0,282.3698,282.8092,281.8505,281.9703,9563.0
2024-05-28 12:30:00,282.31,282.64,282.15,282.34,12736.0,281.9204,282.25,281.7606,281.9504,12736.0
2024-05-28 12:40:00,282.35,282.72,282.28,282.28,35248.0,281.9604,282.3298,281.8905,281.8905,35248.0
2024-05-28 12:50:00,282.34,282.53,282.13,282.27,11443.0,281.9504,282.1401,281.7407,281.8805,11443.0
2024-05-28 13:00:00,282.27,282.29,281.7,281.94,8343.0,281.8805,281.9004,281.3113,281.5509,8343.0
2024-05-28 13:10:00,281.96,281.98,281.52,281.64,9594.0,281.5709,281.5909,281.1315,281.2513,9594.0
2024-05-28 13:20:00,281.63,281.91,281.23,281.77,20291.0,281.2413,281.521,280.8419,281.3812,20291.0
2024-05-28 13:30:00,281.91,282.06,281.75,281.77,7039.0,281.521,281.6708,281.3612,281.3812,7039.0
2024-05-28 13:40:00,281.75,281.77,281.25,281.63,8625.0,281.3612,281.3812,280.8619,281.2413,8625.0
2024-05-28 13:50:00,281.3,281.32,280.61,280.92,5377.0,280.9118,280.9318,280.2228,280.5323,5377.0
2024-05-28 14:00:00,280.75,281.8,280.58,281.62,7900.0,280.3626,281.4111,280.1928,281.2314,7900.0
2024-05-28 14:10:00,281.91,281.97,281.53,281.56,2066.0,281.521,281.5809,281.1415,281.1714,2066.0
2024-05-28 14:20:00,281.46,281.46,280.3,280.44,4873.0,281.0716,281.0716,279.9132,280.053,4873.0
2024-05-28 14:30:00,280.37,280.42,279.01,279.58,11384.0,279.9831,280.033,278.625,279.1942,11384.0
2024-05-28 14:40:00,279.75,279.75,278.91,279.28,7037.0,279.3639,279.3639,278.5251,278.8946,7037.0
2024-05-28 14:50:00,279.19,280.02,279.01,279.74,14065.0,278.8047,279.6336,278.625,279.354,14065.0
2024-05-28 15:00:00,279.66,279.85,279.35,279.72,6199.0,279.2741,279.4638,278.9645,279.334,6199.0
2024-05-28 15:10:00,279.63,279.66,278.89,279.34,12166.0,279.2441,279.2741,278.5051,278.9545,12166.0
2024-05-28 15:20:00,279.31,279.8,279.25,279.55,14206.0,278.9246,279.4139,278.8646,279.1642,14206.0
2024-05-28 15:30:00,279.45,280.0,279.11,279.37,14529.0,279.0644,279.6136,278.7248,278.9845,14529.0
2024-05-28 15:40:00,279.4,279.58,278.92,279.53,15516.0,279.0144,279.1942,278.5351,279.1442,15516.0
2024-05-28 15:50:00,279.37,279.78,278.74,279.77,96943.0,278.9845,279.3939,278.3553,279.3839,96943.0
2024-05-29 09:30:00,276.25,279.89,276.25,279.89,23965.0,275.8688,279.5038,275.8688,279.5038,23965.0
2024-05-29 09:40:00,279.69,280.8,279.15,279.21,7538.0,279.304,280.4125,278.7648,278.8247,7538.0
2024-05-29 09:50:00,279.63,280.92,279.63,280.92,8177.0,279.2441,280.5323,279.2441,280.5323,8177.0
2024-05-29 10:00:00,280.66,280.69,279.95,280.28,17887.0,280.2727,280.3026,279.5637,279.8932,17887.0
2024-05-29 10:10:00,280.44,281.24,280.29,281.24,8214.0,280.053,280.8519,279.9032,280.8519,8214.0
2024-05-29 10:20:00,281.12,281.8,280.74,281.69,10940.0,280.7321,281.4111,280.3526,281.3013,10940.0
2024-05-29 10:30:00,281.69,281.79,280.62,280.85,6051.0,281.3013,281.4011,280.2327,280.4624,6051.0
2024-05-29 10:40:00,280.85,280.86,279.98,280.41,4754.0,280.4624,280.4724,279.5936,280.023,4754.0
2024-05-29 10:50:00,280.15,280.7,280.15,280.58,5532.0,279.7634,280.3126,279.7634,280.1928,5532.0
2024-05-29 11:00:00,280.71,280.85,280.36,280.6,4029.0,280.3226,280.4624,279.9731,280.2128,4029.0
2024-05-29 11:10:00,280.2,280.42,279.68,279.69,3789.0,279.8133,280.033,279.294,279.304,3789.0
2024-05-29 11:20:00,279.66,280.1,279.5,280.01,11458.0,279.2741,279.7135,279.1143,279.6236,11458.0
2024-05-29 11:30:00,279.84,280.24,279.39,280.14,4756.0,279.4538,279.8533,279.0044,279.7534,4756.0
2024-05-29 11:40:00,279.98,280.4,279.98,280.25,6038.0,279.5936,280.013,279.5936,279.8633,6038.0
2024-05-29 11:50:00,280.31,280.79,280.29,280.41,9035.0,279.9232,280.4025,279.9032,280.023,9035.0
2024-05-29 12:00:00,280.39,280.44,279.88,279.88,4787.0,280.0031,280.053,279.4938,279.4938,4787.0
2024-05-29 12:10:00,279.79,279.86,279.61,279.72,6296.0,279.4039,279.4738,279.2241,279.334,6296.0
2024-05-29 12:20:00,279.6,280.18,279.56,279.59,28029.0,279.2142,279.7934,279.1742,279.2042,28029.0
2024-05-29 12:30:00,279.6,279.67,279.32,279.65,3981.0,279.2142,279.2841,278.9345,279.2641,3981.0
2024-05-29 12:40:00,279.49,279.62,279.21,279.39,4138.0,279.1043,279.2341,278.8247,279.0044,4138.0
2024-05-29 12:50:00,279.37,279.61,279.13,279.56,5094.0,278.9845,279.2241,278.7448,279.1742,5094.0
2024-05-29 13:00:00,279.56,279.56,278.36,278.61,4765.0,279.1742,279.1742,277.9759,278.2255,4765.0
2024-05-29 13:10:00,278.65,278.73,278.4,278.4,1785.0,278.2655,278.3454,278.0158,278.0158,1785.0
2024-05-29 13:20:00,278.46,278.64,278.24,278.49,9450.0,278.0757,278.2555,277.856,278.1057,9450.0
2024-05-29 13:30:00,278.49,278.5,278.13,278.26,2114.0,278.1057,278.1157,277.7462,277.876,2114.0
2024-05-29 13:40:00,278.3,278.43,278.11,278.41,7225.0,277.9159,278.0458,277.7262,278.0258,7225.0
2024-05-29 13:50:00,278.48,278.98,278.46,278.88,5986.0,278.0957,278.595,278.0757,278.4951,5986.0
2024-05-29 14:00:00,278.88,278.88,278.21,278.28,4235.0,278.4951,278.4951,277.8261,277.896,4235.0
2024-05-29 14:10:00,278.35,278.76,278.29,278.63,12673.0,277.9659,278.3753,277.906,278.2455,12673.0
2024-05-29 14:20:00,278.71,278.89,278.02,278.05,7460.0,278.3254,278.5051,277.6363,277.6663,7460.0
2024-05-29 14:30:00,278.02,278.05,277.82,277.93,4220.0,277.6363,277.6663,277.4366,277.5465,4220.0
2024-05-29 14:40:00,277.91,278.29,277.72,277.78,15422.0,277.5265,277.906,277.3367,277.3967,15422.0
2024-05-29 14:50:00,277.8,277.88,277.62,277.65,3995.0,277.4166,277.4965,277.2369,277.2668,3995.0
2024-05-29 15:00:00,277.71,278.58,277.68,278.47,10913.0,277.3268,278.1956,277.2968,278.0857,10913.0
2024-05-29 15:10:00,278.57,279.04,278.38,279.04,3602.0,278.1856,278.6549,277.9958,278.6549,3602.0
2024-05-29 15:20:00,279.04,279.11,278.63,279.01,7433.0,278.6549,278.7248,278.2455,278.625,7433.0
2024-05-29 15:30:00,278.89,279.11,278.52,279.11,10749.0,278.5051,278.7248,278.1356,278.7248,10749.0
2024-05-29 15:40:00,278.95,279.05,278.23,278.53,21910.0,278.565,278.6649,277.846,278.1456,21910.0
2024-05-29 15:50:00,278.53,278.67,277.57,278.08,100491.0,278.1456,278.2854,277.187,277.6962,100491.0
2024-05-30 09:30:00,278.13,278.73,277.0,278.16,11167.0,277.7462,278.3454,276.6177,277.7761,11167.0
2024-05-30 09:40:00,278.37,278.37,277.82,277.91,1850.0,277.9858,277.9858,277.4366,277.5265,1850.0
2024-05-30 09:50:00,278.1,279.69,278.1,279.64,3251.0,277.7162,279.304,277.7162,279.2541,3251.0
2024-05-30 10:00:00,279.67,279.79,278.69,278.69,8232.0,279.2841,279.4039,278.3054,278.3054,8232.0
2024-05-30 10:10:00,278.66,278.88,277.72,278.43,7003.0,278.2754,278.4951,277.3367,278.0458,7003.0
2024-05-30 10:20:00,278.66,280.22,278.66,280.16,7139.0,278.2754,279.8333,278.2754,279.7734,7139.0
2024-05-30 10:30:00,280.15,280.51,279.69,279.69,9986.0,279.7634,280.1229,279.304,279.304,9986.0
2024-05-30 10:40:00,279.76,280.5,279.43,279.99,6840.0,279.3739,280.1129,279.0444,279.6036,6840.0
2024-05-30 10:50:00,280.01,280.4,279.48,279.88,4631.0,279.6236,280.013,279.0943,279.4938,4631.0
2024-05-30 11:00:00,279.78,279.88,279.4,279.78,3600.0,279.3939,279.4938,279.0144,279.3939,3600.0
2024-05-30 11:10:00,279.75,280.08,279.63,280.08,2302.0,279.3639,279.6935,279.2441,279.6935,2302.0
2024-05-30 11:20:00,280.1,280.49,280.09,280.49,4430.0,279.7135,280.1029,279.7035,280.1029,4430.0
2024-05-30 11:30:00,280.61,280.98,280.08,280.12,8381.0,280.2228,280.5922,279.6935,279.7334,8381.0
2024-05-30 11:40:00,280.13,280.13,279.68,279.79,3783.0,279.7434,279.7434,279.294,279.4039,3783.0
2024-05-30 11:50:00,279.8,279.8,279.02,279.58,4568.0,279.4139,279.4139,278.635,279.1942,4568.0
2024-05-30 12:00:00,279.5,280.79,279.49,280.31,7399.0,279.1143,280.4025,279.1043,279.9232,7399.0
2024-05-30 12:10:00,280.37,280.37,280.06,280.12,1267.0,279.9831,279.9831,279.6735,279.7334,1267.0
2024-05-30 12:20:00,280.2,280.65,280.12,280.38,6855.0,279.8133,280.2627,279.7334,279.9931,6855.0
2024-05-30 12:30:00,280.24,280.67,280.24,280.54,1967.0,279.8533,280.2827,279.8533,280.1529,1967.0
2024-05-30 12:40:00,280.47,280.68,280.39,280.53,3453.0,280.083,280.2927,280.0031,280.1429,3453.0
2024-05-30 12:50:00,280.39,280.88,280.39,280.88,1666.0,280.0031,280.4924,280.0031,280.4924,1666.0
2024-05-30 13:00:00,280.88,281.18,280.7,280.96,4443.0,280.4924,280.792,280.3126,280.5723,4443.0
2024-05-30 13:10:00,280.99,281.2,280.87,280.9,3033.0,280.6022,280.8119,280.4824,280.5124,3033.0
2024-05-30 13:20:00,280.91,281.01,280.33,280.85,4384.0,280.5223,280.6222,279.9431,280.4624,4384.0
2024-05-30 13:30:00,280.85,280.95,280.65,280.95,1378.0,280.4624,280.5623,280.2627,280.5623,1378.0
2024-05-30 13:40:00,280.97,281.08,280.55,280.61,2122.0,280.5823,280.6921,280.1628,280.2228,2122.0
2024-05-30 13:50:00,280.58,280.82,280.37,280.82,2010.0,280.1928,280.4325,279.9831,280.4325,2010.0
2024-05-30 14:00:00,280.71,281.25,280.71,281.09,6937.0,280.3226,280.8619,280.3226,280.7021,6937.0
2024-05-30 14:10:00,281.1,281.29,280.32,281.01,13928.0,280.7121,280.9018,279.9332,280.6222,13928.0
2024-05-30 14:20:00,281.01,281.07,280.7,281.07,2502.0,280.6222,280.6821,280.3126,280.6821,2502.0
2024-05-30 14:30:00,280.99,281.23,280.8,281.06,11801.0,280.6022,280.8419,280.4125,280.6721,11801.0
2024-05-30 14:40:00,280.96,281.02,280.34,280.86,4852.0,280.5723,280.6322,279.9531,280.4724,4852.0
2024-05-30 14:50:00,280.84,280.86,280.64,280.66,6323.0,280.4524,280.4724,280.2527,280.2727,6323.0
2024-05-30 15:00:00,280.69,280.87,280.62,280.76,7161.0,280.3026,280.4824,280.2327,280.3726,7161.0
2024-05-30 15:10:00,280.7,280.95,280.57,280.85,4250.0,280.3126,280.5623,280.1828,280.4624,4250.0
2024-05-30 15:20:00,280.77,281.26,280.77,281.24,17000.0,280.3825,280.8719,280.3825,280.8519,17000.0
2024-05-30 15:30:00,281.27,281.37,279.59,279.59,13213.0,280.8818,280.9817,279.2042,279.2042,13213.0
2024-05-30 15:40:00,279.59,279.78,279.1,279.1,7264.0,279.2042,279.3939,278.7148,278.7148,7264.0
2024-05-30 15:50:00,279.29,280.39,279.06,279.73,34533.0,278.9046,280.0031,278.6749,279.344,34533.0
2024-05-31 09:30:00,281.1,283.29,280.35,283.28,28926.0,280.7121,282.8991,279.9631,282.8891,28926.0
2024-05-31 09:40:00,283.15,284.28,282.32,283.53,25569.0,282.7593,283.8877,281.9304,283.1387,25569.0
2024-05-31 09:50:00,283.59,284.32,282.64,282.65,27419.0,283.1986,283.9276,282.25,282.2599,27419.0
2024-05-31 10:00:00,282.82,282.99,279.3,279.94,45057.0,282.4297,282.5995,278.9146,279.5537,45057.0
2024-05-31 10:10:00,279.52,280.02,275.92,276.07,20285.0,279.1343,279.6336,275.5392,275.689,20285.0
2024-05-31 10:20:00,275.47,275.47,271.33,272.84,35208.0,275.0899,275.0899,270.9556,272.4635,35208.0
2024-05-31 10:30:00,272.93,273.21,271.7,272.38,27974.0,272.5534,272.833,271.3251,272.0041,27974.0
2024-05-31 10:40:00,272.18,272.81,271.52,271.6,12138.0,271.8044,272.4335,271.1453,271.2252,12138.0
2024-05-31 10:50:00,271.5,272.53,270.07,272.39,18882.0,271.1253,272.1539,269.6973,272.0141,18882.0
2024-05-31 11:00:00,272.73,273.45,271.79,273.45,9073.0,272.3536,273.0726,271.4149,273.0726,9073.0
2024-05-31 11:10:00,273.69,273.69,272.3,272.66,10110.0,273.3123,273.3123,271.9242,272.2837,10110.0
2024-05-31 11:20:00,272.66,273.8,272.62,272.63,10603.0,272.2837,273.4222,272.2438,272.2538,10603.0
2024-05-31 11:30:00,272.63,272.76,271.93,272.0,2393.0,272.2538,272.3836,271.5547,271.6246,2393.0
2024-05-31 11:40:00,272.04,272.52,271.88,272.52,2183.0,271.6646,272.1439,271.5048,272.1439,2183.0
2024-05-31 11:50:00,272.48,272.73,271.81,272.09,5573.0,272.104,272.3536,271.4349,271.7145,5573.0
2024-05-31 12:00:00,272.29,272.5,270.95,271.45,5488.0,271.9142,272.1239,270.5761,271.0754,5488.0
2024-05-31 12:10:00,271.29,271.32,270.42,270.61,4770.0,270.9156,270.9456,270.0468,270.2366,4770.0
2024-05-31 12:20:00,270.48,270.57,269.61,270.56,7940.0,270.1067,270.1966,269.2379,270.1866,7940.0
2024-05-31 12:30:00,270.83,270.97,270.31,270.47,2997.0,270.4563,270.5961,269.937,270.0968,2997.0
2024-05-31 12:40:00,270.38,271.84,270.38,271.64,9580.0,270.0069,271.4649,270.0069,271.2651,9580.0
2024-05-31 12:50:00,271.74,272.26,271.45,271.91,6640.0,271.365,271.8843,271.0754,271.5348,6640.0
2024-05-31 13:00:00,272.09,272.53,272.08,272.47,3770.0,271.7145,272.1539,271.7045,272.094,3770.0
2024-05-31 13:10:00,272.59,272.82,272.47,272.52,1980.0,272.2138,272.4435,272.094,272.1439,1980.0
2024-05-31 13:20:00,272.67,272.72,272.19,272.48,3405.0,272.2937,272.3436,271.8144,272.104,3405.0
2024-05-31 13:30:00,272.67,273.26,272.46,273.16,6445.0,272.2937,272.8829,272.084,272.783,6445.0
2024-05-31 13:40:00,273.46,273.57,272.94,273.45,1666.0,273.0826,273.1925,272.5633,273.0726,1666.0
2024-05-31 13:50:00,273.64,273.8,273.32,273.49,1000.0,273.2624,273.4222,272.9428,273.1126,1000.0
2024-05-31 14:00:00,273.3,273.59,273.29,273.44,5501.0,272.9228,273.2124,272.9129,273.0627,5501.0
2024-05-31 14:10:00,273.36,273.46,272.92,273.32,16530.0,272.9828,273.0826,272.5434,272.9428,16530.0
2024-05-31 14:20:00,273.25,273.29,272.54,272.54,3784.0,272.8729,272.9129,272.1639,272.1639,3784.0
2024-05-31 14:30:00,272.68,272.82,272.27,272.53,5028.0,272.3037,272.4435,271.8943,272.1539,5028.0
2024-05-31 14:40:00,272.53,273.57,272.41,273.42,10569.0,272.1539,273.1925,272.0341,273.0427,10569.0
2024-05-31 14:50:00,273.27,273.61,273.21,273.59,3549.0,272.8929,273.2324,272.833,273.2124,3549.0
2024-05-31 15:00:00,273.4,274.34,273.13,273.63,10080.0,273.0227,273.9614,272.7531,273.2524,10080.0
2024-05-31 15:10:00,273.7,274.64,273.7,274.63,9208.0,273.3223,274.261,273.3223,274.251,9208.0
2024-05-31 15:20:00,274.62,274.79,274.14,274.35,10363.0,274.241,274.4108,273.7617,273.9714,10363.0
2024-05-31 15:30:00,274.1,274.63,273.8,273.92,8660.0,273.7217,274.251,273.4222,273.542,8660.0
2024-05-31 15:40:00,273.93,274.85,273.75,274.66,22410.0,273.552,274.4707,273.3722,274.281,22410.0
2024-05-31 15:50:00,274.56,276.1,274.44,276.01,81456.0,274.1811,275.719,274.0613,275.6291,81456.0
2024-06-03 09:30:00,278.27,279.4,275.86,276.98,22030.0,277.886,279.0144,275.4793,276.5978,22030.0
2024-06-03 09:40:00,277.13,277.13,274.94,275.29,7989.0,276.7476,276.7476,274.5606,274.9101,7989.0
2024-06-03 09:50:00,275.39,275.63,272.48,272.91,12109.0,275.01,275.2496,272.104,272.5334,12109.0
2024-06-03 10:00:00,272.91,273.33,270.08,271.41,24254.0,272.5334,272.9528,269.7073,271.0355,24254.0
2024-06-03 10:10:00,272.04,273.5,271.59,272.13,12444.0,271.6646,273.1226,271.2152,271.7545,12444.0
2024-06-03 10:20:00,271.99,271.99,270.46,271.05,7352.0,271.6147,271.6147,270.0868,270.676,7352.0
2024-06-03 10:30:00,270.08,270.9,269.65,270.09,16109.0,269.7073,270.5262,269.2779,269.7173,16109.0
2024-06-03 10:40:00,270.06,271.01,269.92,270.66,12777.0,269.6873,270.636,269.5475,270.2865,12777.0
2024-06-03 10:50:00,271.02,271.33,269.71,270.3,10356.0,270.646,270.9556,269.3378,269.927,10356.0
2024-06-03 11:00:00,271.02,271.02,269.2,269.62,25090.0,270.646,270.646,268.8285,269.2479,25090.0
2024-06-03 11:10:00,270.05,270.36,268.08,268.09,6486.0,269.6773,269.9869,267.71,267.72,6486.0
2024-06-03 11:20:00,268.56,269.01,265.4,265.66,50987.0,268.1894,268.6388,265.0337,265.2934,50987.0
2024-06-03 11:30:00,266.37,268.48,265.02,266.91,29111.0,266.0024,268.1095,264.6543,266.5417,29111.0
2024-06-03 11:40:00,267.18,268.23,266.97,267.22,8285.0,266.8113,267.8598,266.6016,266.8512,8285.0
2024-06-03 11:50:00,267.8,268.41,266.52,266.52,10333.0,267.4304,268.0396,266.1522,266.1522,10333.0
2024-06-03 12:00:00,266.93,267.35,266.27,266.53,10697.0,266.5616,266.9811,265.9025,266.1622,10697.0
2024-06-03 12:10:00,266.77,266.77,265.57,266.0,14946.0,266.4019,266.4019,265.2035,265.6329,14946.0
2024-06-03 12:20:00,265.61,266.77,265.27,266.77,6447.0,265.2435,266.4019,264.9039,266.4019,6447.0
2024-06-03 12:30:00,266.36,268.3,266.33,268.3,10453.0,265.9924,267.9297,265.9625,267.9297,10453.0
2024-06-03 12:40:00,268.15,268.28,266.73,267.14,8970.0,267.78,267.9098,266.3619,266.7713,8970.0
2024-06-03 12:50:00,266.97,267.37,266.27,267.17,4239.0,266.6016,267.001,265.9025,266.8013,4239.0
2024-06-03 13:00:00,266.84,267.77,266.57,267.77,9823.0,266.4718,267.4005,266.2021,267.4005,9823.0
2024-06-03 13:10:00,267.55,267.81,266.42,266.86,9106.0,267.1808,267.4404,266.0523,266.4917,9106.0
2024-06-03 13:20:00,266.59,267.72,266.59,267.72,4591.0,266.2221,267.3505,266.2221,267.3505,4591.0
2024-06-03 13:30:00,267.97,267.98,267.51,267.94,2030.0,267.6002,267.6102,267.1408,267.5702,2030.0
2024-06-03 13:40:00,267.94,267.94,267.22,267.65,3930.0,267.5702,267.5702,266.8512,267.2806,3930.0
2024-06-03 13:50:00,267.49,267.83,267.3,267.83,4671.0,267.1209,267.4604,266.9311,267.4604,4671.0
2024-06-03 14:00:00,268.12,268.32,267.85,268.02,3440.0,267.75,267.9497,267.4804,267.6501,3440.0
2024-06-03 14:10:00,268.27,268.57,268.08,268.57,6891.0,267.8998,268.1994,267.71,268.1994,6891.0
2024-06-03 14:20:00,268.69,269.55,268.69,269.19,4155.0,268.3192,269.178,268.3192,268.8185,4155.0
2024-06-03 14:30:00,269.23,269.52,268.97,269.06,4583.0,268.8585,269.1481,268.5988,268.6887,4583.0
2024-06-03 14:40:00,269.44,269.95,269.41,269.67,7694.0,269.0682,269.5775,269.0382,269.2979,7694.0
2024-06-03 14:50:00,269.84,269.98,269.16,269.68,5627.0,269.4676,269.6074,268.7886,269.3078,5627.0
2024-06-03 15:00:00,269.68,270.15,269.58,270.15,4514.0,269.3078,269.7772,269.208,269.7772,4514.0
2024-06-03 15:10:00,270.25,270.53,269.82,270.53,9186.0,269.8771,270.1567,269.4476,270.1567,9186.0
2024-06-03 15:20:00,270.58,271.22,270.29,271.06,10222.0,270.2066,270.8457,269.917,270.6859,10222.0
2024-06-03 15:30:00,271.12,271.22,270.51,270.63,14169.0,270.7459,270.8457,270.1367,270.2565,14169.0
2024-06-03 15:40:00,270.56,271.82,270.47,271.55,20915.0,270.1866,271.4449,270.0968,271.1753,20915.0
2024-06-03 15:50:00,271.57,272.23,270.78,272.08,49635.0,271.1952,271.8543,270.4063,271.7045,49635.0
2024-06-04 09:30:00,270.99,271.97,270.15,271.97,18652.0,270.616,271.5947,269.7772,271.5947,18652.0
2024-06-04 09:40:00,271.89,271.89,270.51,270.56,11404.0,271.5148,271.5148,270.1367,270.1866,11404.0
2024-06-04 09:50:00,270.36,270.44,268.74,268.91,5514.0,269.9869,270.0668,268.3691,268.5389,5514.0
2024-06-04 10:00:00,269.26,270.04,268.68,269.92,23368.0,268.8884,269.6673,268.3092,269.5475,23368.0
2024-06-04 10:10:00,269.76,270.31,268.78,270.23,6343.0,269.3877,269.937,268.4091,269.8571,6343.0
2024-06-04 10:20:00,270.47,270.91,269.49,270.81,10541.0,270.0968,270.5361,269.1181,270.4363,10541.0
2024-06-04 10:30:00,270.86,271.06,270.0,270.65,23777.0,270.4862,270.6859,269.6274,270.2765,23777.0
2024-06-04 10:40:00,270.86,271.05,270.04,270.16,8215.0,270.4862,270.676,269.6673,269.7872,8215.0
2024-06-04 10:50:00,270.06,270.67,267.82,268.06,18566.0,269.6873,270.2965,267.4504,267.6901,18566.0
2024-06-04 11:00:00,267.84,268.46,267.0,267.7,30205.0,267.4704,268.0895,266.6315,267.3306,30205.0
2024-06-04 11:10:00,267.76,268.34,267.33,267.77,12785.0,267.3905,267.9697,266.9611,267.4005,12785.0
2024-06-04 11:20:00,267.65,268.48,266.26,266.3,13088.0,267.2806,268.1095,265.8926,265.9325,13088.0
2024-06-04 11:30:00,266.54,266.72,265.4,266.59,16725.0,266.1722,266.3519,265.0337,266.2221,16725.0
2024-06-04 11:40:00,266.4,267.23,266.39,266.56,7047.0,266.0324,266.8612,266.0224,266.1921,7047.0
2024-06-04 11:50:00,266.75,267.06,266.3,266.3,22425.0,266.3819,266.6915,265.9325,265.9325,22425.0
2024-06-04 12:00:00,266.29,267.07,265.92,266.94,8033.0,265.9225,266.7014,265.553,266.5716,8033.0
2024-06-04 12:10:00,266.84,267.25,266.6,266.85,5029.0,266.4718,266.8812,266.2321,266.4817,5029.0
2024-06-04 12:20:00,267.18,268.21,267.18,267.88,12191.0,266.8113,267.8399,266.8113,267.5103,12191.0
2024-06-04 12:30:00,267.64,267.77,266.82,267.02,5876.0,267.2707,267.4005,266.4518,266.6515,5876.0
2024-06-04 12:40:00,267.05,267.56,266.82,267.11,6566.0,266.6815,267.1908,266.4518,266.7414,6566.0
2024-06-04 12:50:00,266.72,266.93,266.41,266.93,2658.0,266.3519,266.5616,266.0424,266.5616,2658.0
2024-06-04 13:00:00,266.94,266.96,266.19,266.36,5962.0,266.5716,266.5916,265.8227,265.9924,5962.0
2024-06-04 13:10:00,266.35,267.0,266.28,266.86,7391.0,265.9824,266.6315,265.9125,266.4917,7391.0
2024-06-04 13:20:00,266.95,267.23,266.18,266.72,6338.0,266.5816,266.8612,265.8127,266.3519,6338.0
2024-06-04 13:30:00,266.84,267.03,266.36,266.72,6487.0,266.4718,266.6615,265.9924,266.3519,6487.0
2024-06-04 13:40:00,266.73,267.61,266.55,267.53,4941.0,266.3619,267.2407,266.1822,267.1608,4941.0
2024-06-04 13:50:00,267.6,268.07,266.79,267.17,14060.0,267.2307,267.7001,266.4218,266.8013,14060.0
2024-06-04 14:00:00,267.11,267.36,266.99,267.3,8110.0,266.7414,266.991,266.6216,266.9311,8110.0
2024-06-04 14:10:00,267.26,269.2,267.26,268.94,34322.0,266.8912,268.8285,266.8912,268.5689,34322.0
2024-06-04 14:20:00,269.03,269.71,268.74,269.71,10423.0,268.6587,269.3378,268.3691,269.3378,10423.0
2024-06-04 14:30:00,269.55,270.01,269.35,269.81,16795.0,269.178,269.6374,268.9783,269.4377,16795.0
2024-06-04 14:40:00,269.95,270.26,269.31,269.34,13658.0,269.5775,269.887,268.9384,268.9683,13658.0
2024-06-04 14:50:00,269.32,269.74,269.17,269.49,13995.0,268.9483,269.3678,268.7985,269.1181,13995.0
2024-06-04 15:00:00,269.57,269.57,268.11,268.77,16613.0,269.198,269.198,267.74,268.3991,16613.0
2024-06-04 15:10:00,268.85,269.46,268.85,269.01,8865.0,268.479,269.0881,268.479,268.6388,8865.0
2024-06-04 15:20:00,269.01,269.23,268.84,268.92,7798.0,268.6388,268.8585,268.469,268.5489,7798.0
2024-06-04 15:30:00,268.88,269.37,267.8,267.81,29198.0,268.5089,268.9983,267.4304,267.4404,29198.0
2024-06-04 15:40:00,267.88,269.5,267.79,269.17,33530.0,267.5103,269.1281,267.4204,268.7985,33530.0
2024-06-04 15:50:00,269.05,270.2,268.95,270.02,99281.0,268.6787,269.8271,268.5788,269.6474,99281.0
2024-06-05 09:30:00,270.45,274.48,270.12,272.53,24680.0,270.0768,274.1012,269.7472,272.1539,24680.0
2024-06-05 09:40:00,272.22,272.86,271.92,272.33,5697.0,271.8443,272.4835,271.5447,271.9542,5697.0
2024-06-05 09:50:00,272.03,272.34,271.51,271.51,3747.0,271.6546,271.9642,271.1353,271.1353,3747.0
2024-06-05 10:00:00,271.12,272.84,270.67,271.66,30805.0,270.7459,272.4635,270.2965,271.2851,30805.0
2024-06-05 10:10:00,271.48,272.76,271.35,272.76,5711.0,271.1054,272.3836,270.9755,272.3836,5711.0
2024-06-05 10:20:00,272.77,273.5,272.47,273.28,14880.0,272.3936,273.1226,272.094,272.9029,14880.0
2024-06-05 10:30:00,273.37,275.36,273.3,274.9,23956.0,272.9927,274.98,272.9228,274.5206,23956.0
2024-06-05 10:40:00,274.96,274.96,273.87,273.87,7464.0,274.5806,274.5806,273.4921,273.4921,7464.0
2024-06-05 10:50:00,273.65,274.45,273.62,273.98,8232.0,273.2724,274.0713,273.2424,273.6019,8232.0
2024-06-05 11:00:00,274.23,274.94,273.97,274.58,5804.0,273.8516,274.5606,273.5919,274.2011,5804.0
2024-06-05 11:10:00,274.79,275.78,274.79,275.54,6040.0,274.4108,275.3994,274.4108,275.1598,6040.0
2024-06-05 11:20:00,275.3,275.32,274.59,274.75,4981.0,274.9201,274.9401,274.2111,274.3708,4981.0
2024-06-05 11:30:00,274.12,274.63,273.99,274.63,4841.0,273.7417,274.251,273.6119,274.251,4841.0
2024-06-05 11:40:00,274.72,275.15,274.42,274.42,3348.0,274.3409,274.7703,274.0413,274.0413,3348.0
2024-06-05 11:50:00,274.58,274.85,274.07,274.73,3567.0,274.2011,274.4707,273.6918,274.3509,3567.0
2024-06-05 12:00:00,274.83,274.91,274.66,274.82,2232.0,274.4507,274.5306,274.281,274.4407,2232.0
2024-06-05 12:10:00,274.98,275.53,274.96,275.39,2652.0,274.6005,275.1498,274.5806,275.01,2652.0
2024-06-05 12:20:00,275.41,275.69,275.22,275.54,7433.0,275.0299,275.3095,274.8402,275.1598,7433.0
2024-06-05 12:30:00,275.54,275.77,275.0,275.1,5982.0,275.1598,275.3894,274.6205,274.7204,5982.0
2024-06-05 12:40:00,275.28,275.66,275.23,275.48,4268.0,274.9001,275.2796,274.8502,275.0998,4268.0
2024-06-05 12:50:00,275.39,275.57,274.74,275.29,4100.0,275.01,275.1897,274.3609,274.9101,4100.0
2024-06-05 13:00:00,275.29,275.56,275.21,275.54,3141.0,274.9101,275.1797,274.8302,275.1598,3141.0
2024-06-05 13:10:00,275.56,275.84,275.29,275.29,5287.0,275.1797,275.4593,274.9101,274.9101,5287.0
2024-06-05 13:20:00,274.93,275.53,274.93,275.42,3706.0,274.5506,275.1498,274.5506,275.0399,3706.0
2024-06-05 13:30:00,275.54,275.65,275.36,275.51,2492.0,275.1598,275.2696,274.98,275.1298,2492.0
2024-06-05 13:40:00,275.66,275.66,275.1,275.12,4051.0,275.2796,275.2796,274.7204,274.7403,4051.0
2024-06-05 13:50:00,275.09,275.46,274.97,275.46,1518.0,274.7104,275.0799,274.5905,275.0799,1518.0
2024-06-05 14:00:00,275.47,275.72,274.8,274.8,7821.0,275.0899,275.3395,274.4208,274.4208,7821.0
2024-06-05 14:10:00,274.8,275.38,274.6,274.85,7983.0,274.4208,275.0,274.2211,274.4707,7983.0
2024-06-05 14:20:00,274.81,275.02,274.7,275.01,4053.0,274.4308,274.6405,274.3209,274.6305,4053.0
2024-06-05 14:30:00,275.06,275.43,274.96,275.02,3587.0,274.6804,275.0499,274.5806,274.6405,3587.0
2024-06-05 14:40:00,274.81,275.22,274.37,274.4,3190.0,274.4308,274.8402,273.9914,274.0213,3190.0
2024-06-05 14:50:00,274.48,274.97,274.42,274.95,7778.0,274.1012,274.5905,274.0413,274.5706,7778.0
2024-06-05 15:00:00,274.88,275.99,274.87,275.5,8305.0,274.5007,275.6091,274.4907,275.1198,8305.0
2024-06-05 15:10:00,275.47,275.68,275.22,275.22,5900.0,275.0899,275.2996,274.8402,274.8402,5900.0
2024-06-05 15:20:00,275.41,275.75,275.33,275.46,5672.0,275.0299,275.3695,274.95,275.0799,5672.0
2024-06-05 15:30:00,275.31,275.88,275.28,275.84,6876.0,274.9301,275.4993,274.9001,275.4593,6876.0
2024-06-05 15:40:00,275.86,276.47,275.46,275.46,11091.0,275.4793,276.0885,275.0799,275.0799,11091.0
2024-06-05 15:50:00,275.42,276.16,275.23,276.15,60510.0,275.0399,275.7789,274.8502,275.7689,60510.0
2024-06-06 09:30:00,275.67,278.14,275.47,276.79,15399.0,275.2896,277.7562,275.0899,276.408,15399.0
2024-06-06 09:40:00,276.0,278.42,276.0,277.89,17387.0,275.6191,278.0358,275.6191,277.5065,17387.0
2024-06-06 09:50:00,277.95,278.42,275.44,275.68,7650.0,277.5664,278.0358,275.0599,275.2996,7650.0
2024-06-06 10:00:00,275.63,275.71,273.65,274.74,8721.0,275.2496,275.3295,273.2724,274.3609,8721.0
2024-06-06 10:10:00,274.65,274.98,272.81,272.84,3537.0,274.271,274.6005,272.4335,272.4635,3537.0
2024-06-06 10:20:00,272.84,273.22,272.0,272.24,14778.0,272.4635,272.843,271.6246,271.8643,14778.0
2024-06-06 10:30:00,272.15,273.25,272.15,273.25,4368.0,271.7744,272.8729,271.7744,272.8729,4368.0
2024-06-06 10:40:00,273.3,273.67,272.42,273.65,3878.0,272.9228,273.2923,272.0441,273.2724,3878.0
2024-06-06 10:50:00,273.12,273.36,272.84,272.9,1717.0,272.7431,272.9828,272.4635,272.5234,1717.0
2024-06-06 11:00:00,272.84,273.12,272.55,273.12,3243.0,272.4635,272.7431,272.1739,272.7431,3243.0
2024-06-06 11:10:00,273.01,273.25,272.64,272.64,2352.0,272.6332,272.8729,272.2638,272.2638,2352.0
2024-06-06 11:20:00,272.48,272.65,271.99,272.12,2683.0,272.104,272.2737,271.6147,271.7445,2683.0
2024-06-06 11:30:00,272.04,272.08,271.47,271.47,3403.0,271.6646,271.7045,271.0954,271.0954,3403.0
2024-06-06 11:40:00,271.36,271.36,271.04,271.04,4357.0,270.9855,270.9855,270.666,270.666,4357.0
2024-06-06 11:50:00,271.04,271.04,269.24,269.34,18641.0,270.666,270.666,268.8684,268.9683,18641.0
2024-06-06 12:00:00,269.15,269.85,269.1,269.63,3681.0,268.7786,269.4776,268.7286,269.2579,3681.0
2024-06-06 12:10:00,269.63,269.96,268.78,269.23,13166.0,269.2579,269.5875,268.4091,268.8585,13166.0
2024-06-06 12:20:00,269.23,269.25,268.49,268.87,6098.0,268.8585,268.8784,268.1195,268.499,6098.0
2024-06-06 12:30:00,269.04,269.21,268.23,268.23,3083.0,268.6687,268.8385,267.8598,267.8598,3083.0
2024-06-06 12:40:00,268.41,269.01,268.23,268.87,4361.0,268.0396,268.6388,267.8598,268.499,4361.0
2024-06-06 12:50:00,269.03,269.25,267.99,267.99,3538.0,268.6587,268.8784,267.6202,267.6202,3538.0
2024-06-06 13:00:00,268.33,268.56,267.72,267.73,5755.0,267.9597,268.1894,267.3505,267.3605,5755.0
2024-06-06 13:10:00,267.63,268.22,267.63,268.04,6264.0,267.2607,267.8499,267.2607,267.6701,6264.0
2024-06-06 13:20:00,267.93,268.11,267.49,267.68,5799.0,267.5603,267.74,267.1209,267.3106,5799.0
2024-06-06 13:30:00,267.69,268.47,267.68,268.16,5737.0,267.3206,268.0995,267.3106,267.7899,5737.0
2024-06-06 13:40:00,268.12,268.39,267.78,267.93,6412.0,267.75,268.0196,267.4105,267.5603,6412.0
2024-06-06 13:50:00,267.87,268.29,267.78,268.14,2030.0,267.5003,267.9198,267.4105,267.77,2030.0
2024-06-06 14:00:00,268.2,268.67,267.48,267.48,4832.0,267.8299,268.2992,267.1109,267.1109,4832.0
2024-06-06 14:10:00,267.42,268.23,267.38,267.87,6472.0,267.051,267.8598,267.011,267.5003,6472.0
2024-06-06 14:20:00,267.81,268.41,267.3,268.08,15929.0,267.4404,268.0396,266.9311,267.71,15929.0
2024-06-06 14:30:00,268.08,268.41,267.88,267.97,4034.0,267.71,268.0396,267.5103,267.6002,4034.0
2024-06-06 14:40:00,268.0,268.19,267.67,267.68,6581.0,267.6302,267.8199,267.3006,267.3106,6581.0
2024-06-06 14:50:00,267.59,268.19,267.59,268.07,5027.0,267.2207,267.8199,267.2207,267.7001,5027.0
2024-06-06 15:00:00,268.12,268.72,268.11,268.72,6010.0,267.75,268.3492,267.74,268.3492,6010.0
2024-06-06 15:10:00,268.6,268.6,267.77,267.91,3892.0,268.2293,268.2293,267.4005,267.5403,3892.0
2024-06-06 15:20:00,267.84,267.95,267.3,267.82,4827.0,267.4704,267.5802,266.9311,267.4504,4827.0
2024-06-06 15:30:00,267.74,267.82,266.77,266.87,14048.0,267.3705,267.4504,266.4019,266.5017,14048.0
2024-06-06 15:40:00,266.84,267.25,266.54,267.21,24127.0,266.4718,266.8812,266.1722,266.8412,24127.0
2024-06-06 15:50:00,267.08,267.59,266.96,267.35,41017.0,266.7114,267.2207,266.5916,266.9811,41017.0
2024-06-07 09:30:00,266.98,266.98,265.42,266.81,11157.0,266.6116,266.6116,265.0537,266.4418,11157.0
2024-06-07 09:40:00,266.51,268.35,266.51,268.28,2672.0,266.1422,267.9797,266.1422,267.9098,2672.0
2024-06-07 09:50:00,268.52,269.21,268.2,268.21,5723.0,268.1494,268.8385,267.8299,267.8399,5723.0
2024-06-07 10:00:00,268.52,268.97,268.29,268.51,2720.0,268.1494,268.5988,267.9198,268.1395,2720.0
2024-06-07 10:10:00,269.11,269.41,268.53,268.91,3356.0,268.7386,269.0382,268.1594,268.5389,3356.0
2024-06-07 10:20:00,268.87,269.62,268.8,268.95,1921.0,268.499,269.2479,268.4291,268.5788,1921.0
2024-06-07 10:30:00,268.96,268.96,268.13,268.66,3434.0,268.5888,268.5888,267.76,268.2892,3434.0
2024-06-07 10:40:00,269.3,269.47,269.24,269.47,610.0,268.9284,269.0981,268.8684,269.0981,610.0
2024-06-07 10:50:00,269.08,269.08,267.89,268.34,4261.0,268.7087,268.7087,267.5203,267.9697,4261.0
2024-06-07 11:00:00,267.92,268.8,267.91,268.56,5880.0,267.5503,268.4291,267.5403,268.1894,5880.0
2024-06-07 11:10:00,268.5,268.86,268.11,268.86,7328.0,268.1295,268.489,267.74,268.489,7328.0
2024-06-07 11:20:00,268.89,269.5,268.89,269.08,2709.0,268.5189,269.1281,268.5189,268.7087,2709.0
2024-06-07 11:30:00,269.14,269.43,268.67,268.74,2581.0,268.7686,269.0582,268.2992,268.3691,2581.0
2024-06-07 11:40:00,268.73,269.04,268.44,268.94,5663.0,268.3592,268.6687,268.0696,268.5689,5663.0
2024-06-07 11:50:00,268.88,269.12,268.33,268.7,1789.0,268.5089,268.7486,267.9597,268.3292,1789.0
2024-06-07 12:00:00,268.71,268.71,268.55,268.71,1125.0,268.3392,268.3392,268.1794,268.3392,1125.0
2024-06-07 12:10:00,268.79,269.36,268.58,269.27,4689.0,268.4191,268.9883,268.2094,268.8984,4689.0
2024-06-07 12:20:00,269.27,269.6,269.21,269.57,1587.0,268.8984,269.228,268.8385,269.198,1587.0
2024-06-07 12:30:00,270.02,270.19,269.72,269.97,11379.0,269.6474,269.8171,269.3478,269.5974,11379.0
2024-06-07 12:40:00,270.02,270.33,269.7,270.08,10012.0,269.6474,269.9569,269.3278,269.7073,10012.0
2024-06-07 12:50:00,270.25,270.61,270.11,270.55,1613.0,269.8771,270.2366,269.7372,270.1766,1613.0
2024-06-07 13:00:00,270.52,270.52,270.04,270.49,4105.0,270.1467,270.1467,269.6673,270.1167,4105.0
2024-06-07 13:10:00,270.49,270.82,270.45,270.82,1399.0,270.1167,270.4463,270.0768,270.4463,1399.0
2024-06-07 13:20:00,270.94,271.08,270.29,270.29,1254.0,270.5661,270.7059,269.917,269.917,1254.0
2024-06-07 13:30:00,270.24,270.41,270.1,270.11,914.0,269.8671,270.0368,269.7273,269.7372,914.0
2024-06-07 13:40:00,270.32,270.33,270.32,270.32,300.0,269.947,269.9569,269.947,269.947,300.0
2024-06-07 13:50:00,270.49,270.49,270.07,270.09,1868.0,270.1167,270.1167,269.6973,269.7173,1868.0
2024-06-07 14:00:00,269.75,269.89,269.0,269.24,8347.0,269.3777,269.5176,268.6288,268.8684,8347.0
2024-06-07 14:10:00,269.0,269.11,268.6,269.11,2872.0,268.6288,268.7386,268.2293,268.7386,2872.0
2024-06-07 14:20:00,269.18,270.63,269.18,270.6,7900.0,268.8085,270.2565,268.8085,270.2266,7900.0
2024-06-07 14:30:00,270.5,271.0,270.46,270.75,6118.0,270.1267,270.626,270.0868,270.3764,6118.0
2024-06-07 14:40:00,270.61,270.61,270.12,270.27,2217.0,270.2366,270.2366,269.7472,269.897,2217.0
2024-06-07 14:50:00,270.25,270.25,269.41,269.6,5325.0,269.8771,269.8771,269.0382,269.228,5325.0
2024-06-07 15:00:00,269.38,269.83,269.2,269.3,3827.0,269.0083,269.4576,268.8285,268.9284,3827.0
2024-06-07 15:10:00,269.41,269.46,268.89,269.46,6017.0,269.0382,269.0881,268.5189,269.0881,6017.0
2024-06-07 15:20:00,269.2,269.76,268.99,269.72,2107.0,268.8285,269.3877,268.6188,269.3478,2107.0
2024-06-07 15:30:00,269.5,269.77,269.24,269.38,5387.0,269.1281,269.3977,268.8684,269.0083,5387.0
2024-06-07 15:40:00,269.48,269.54,268.98,269.18,8638.0,269.1081,269.168,268.6088,268.8085,8638.0
2024-06-07 15:50:00,269.05,269.71,269.0,269.2,25031.0,268.6787,269.3378,268.6288,268.8285,25031.0
2024-06-10 09:30:00,269.0,269.0,267.0,268.42,23872.0,268.6288,268.6288,266.6315,268.0496,23872.0
2024-06-10 09:40:00,268.66,269.64,268.58,269.64,4899.0,268.2892,269.2679,268.2094,269.2679,4899.0
2024-06-10 09:50:00,269.8,269.87,269.02,269.15,7298.0,269.4277,269.4976,268.6488,268.7786,7298.0
2024-06-10 10:00:00,269.37,269.86,269.0,269.86,3679.0,268.9983,269.4876,268.6288,269.4876,3679.0
2024-06-10 10:10:00,269.98,270.25,269.39,269.79,2917.0,269.6074,269.8771,269.0182,269.4177,2917.0
2024-06-10 10:20:00,269.81,270.3,269.15,269.15,4301.0,269.4377,269.927,268.7786,268.7786,4301.0
2024-06-10 10:30:00,269.15,269.93,269.12,269.63,3439.0,268.7786,269.5575,268.7486,269.2579,3439.0
2024-06-10 10:40:00,269.79,270.71,269.79,270.41,4309.0,269.4177,270.3364,269.4177,270.0368,4309.0
2024-06-10 10:50:00,270.44,270.72,270.17,270.17,2202.0,270.0668,270.3464,269.7972,269.7972,2202.0
2024-06-10 11:00:00,270.17,270.99,270.17,270.96,4962.0,269.7972,270.616,269.7972,270.5861,4962.0
2024-06-10 11:10:00,270.99,271.24,270.54,270.96,6145.0,270.616,270.8657,270.1667,270.5861,6145.0
2024-06-10 11:20:00,271.11,271.57,270.69,271.15,4334.0,270.7359,271.1952,270.3164,270.7758,4334.0
2024-06-10 11:30:00,271.44,271.66,271.03,271.37,3088.0,271.0654,271.2851,270.656,270.9955,3088.0
2024-06-10 11:40:00,271.4,272.21,271.27,271.67,3110.0,271.0255,271.8343,270.8956,271.2951,3110.0
2024-06-10 11:50:00,271.69,271.85,271.22,271.35,3597.0,271.3151,271.4748,270.8457,270.9755,3597.0
2024-06-10 12:00:00,271.48,271.49,271.15,271.41,2639.0,271.1054,271.1153,270.7758,271.0355,2639.0
2024-06-10 12:10:00,271.58,271.7,271.35,271.64,2100.0,271.2052,271.3251,270.9755,271.2651,2100.0
2024-06-10 12:20:00,271.69,271.73,271.26,271.48,2903.0,271.3151,271.355,270.8857,271.1054,2903.0
2024-06-10 12:30:00,271.55,271.7,270.89,271.1,5577.0,271.1753,271.3251,270.5162,270.7259,5577.0
2024-06-10 12:40:00,271.25,271.25,270.02,270.03,4346.0,270.8757,270.8757,269.6474,269.6574,4346.0
2024-06-10 12:50:00,270.06,270.74,270.06,270.3,2067.0,269.6873,270.3664,269.6873,269.927,2067.0
2024-06-10 13:00:00,270.02,270.14,269.52,269.68,2351.0,269.6474,269.7672,269.1481,269.3078,2351.0
2024-06-10 13:10:00,269.36,269.98,269.36,269.73,3827.0,268.9883,269.6074,268.9883,269.3578,3827.0
2024-06-10 13:20:00,269.8,270.16,269.8,270.16,1106.0,269.4277,269.7872,269.4277,269.7872,1106.0
2024-06-10 13:30:00,270.3,270.61,270.17,270.61,1100.0,269.927,270.2366,269.7972,270.2366,1100.0
2024-06-10 13:40:00,270.86,271.34,270.52,271.34,1932.0,270.4862,270.9656,270.1467,270.9656,1932.0
2024-06-10 13:50:00,271.35,271.35,270.9,270.91,1175.0,270.9755,270.9755,270.5262,270.5361,1175.0
2024-06-10 14:00:00,271.02,271.24,270.92,271.0,2129.0,270.646,270.8657,270.5461,270.626,2129.0
2024-06-10 14:10:00,271.1,271.28,270.61,270.73,2363.0,270.7259,270.9056,270.2366,270.3564,2363.0
2024-06-10 14:20:00,270.72,270.91,270.52,270.75,2766.0,270.3464,270.5361,270.1467,270.3764,2766.0
2024-06-10 14:30:00,270.75,271.99,270.74,271.84,6220.0,270.3764,271.6147,270.3664,271.4649,6220.0
2024-06-10 14:40:00,271.99,272.17,271.47,271.48,3370.0,271.6147,271.7944,271.0954,271.1054,3370.0
2024-06-10 14:50:00,271.6,271.86,271.45,271.86,4020.0,271.2252,271.4848,271.0754,271.4848,4020.0
2024-06-10 15:00:00,271.74,272.11,271.72,271.72,2563.0,271.365,271.7345,271.345,271.345,2563.0
2024-06-10 15:10:00,271.86,272.22,271.54,272.15,5017.0,271.4848,271.8443,271.1653,271.7744,5017.0
2024-06-10 15:20:00,272.01,272.17,271.71,271.71,3005.0,271.6346,271.7944,271.335,271.335,3005.0
2024-06-10 15:30:00,271.79,271.79,271.49,271.67,5641.0,271.4149,271.4149,271.1153,271.2951,5641.0
2024-06-10 15:40:00,271.79,272.1,271.48,271.48,12607.0,271.4149,271.7245,271.1054,271.1054,12607.0
2024-06-10 15:50:00,271.49,272.3,271.16,271.39,32941.0,271.1153,271.9242,270.7858,271.0155,32941.0
2024-06-11 09:30:00,270.23,271.4,268.33,268.57,12225.0,269.8571,271.0255,267.9597,268.1994,12225.0
2024-06-11 09:40:00,268.51,269.62,268.28,268.42,5148.0,268.1395,269.2479,267.9098,268.0496,5148.0
2024-06-11 09:50:00,268.03,268.34,267.14,267.32,4007.0,267.6601,267.9697,266.7713,266.9511,4007.0
2024-06-11 10:00:00,267.29,267.95,267.01,267.88,19178.0,266.9211,267.5802,266.6415,267.5103,19178.0
2024-06-11 10:10:00,267.94,269.31,267.94,269.21,16716.0,267.5702,268.9384,267.5702,268.8385,16716.0
2024-06-11 10:20:00,269.17,269.94,269.1,269.62,4108.0,268.7985,269.5675,268.7286,269.2479,4108.0
2024-06-11 10:30:00,269.61,269.61,268.51,269.29,4261.0,269.2379,269.2379,268.1395,268.9184,4261.0
2024-06-11 10:40:00,269.48,269.48,269.11,269.27,3524.0,269.1081,269.1081,268.7386,268.8984,3524.0
2024-06-11 10:50:00,269.37,270.01,269.37,269.8,4106.0,268.9983,269.6374,268.9983,269.4277,4106.0
2024-06-11 11:00:00,269.63,270.31,269.38,270.27,6591.0,269.2579,269.937,269.0083,269.897,6591.0
2024-06-11 11:10:00,270.12,270.61,269.91,270.2,5387.0,269.7472,270.2366,269.5375,269.8271,5387.0
2024-06-11 11:20:00,270.14,270.29,269.92,270.0,2711.0,269.7672,269.917,269.5475,269.6274,2711.0
2024-06-11 11:30:00,269.84,270.01,269.58,269.6,2699.0,269.4676,269.6374,269.208,269.228,2699.0
2024-06-11 11:40:00,269.38,269.55,269.12,269.15,3090.0,269.0083,269.178,268.7486,268.7786,3090.0
2024-06-11 11:50:00,269.23,269.97,269.22,269.52,4452.0,268.8585,269.5974,268.8485,269.1481,4452.0
2024-06-11 12:00:00,269.61,270.11,269.61,270.05,7090.0,269.2379,269.7372,269.2379,269.6773,7090.0
2024-06-11 12:10:00,269.99,269.99,269.16,269.23,5285.0,269.6174,269.6174,268.7886,268.8585,5285.0
2024-06-11 12:20:00,269.4,269.82,269.28,269.82,1811.0,269.0282,269.4476,268.9084,269.4476,1811.0
2024-06-11 12:30:00,269.66,270.22,269.66,270.01,13036.0,269.2879,269.8471,269.2879,269.6374,13036.0
2024-06-11 12:40:00,269.92,270.44,269.87,270.02,6211.0,269.5475,270.0668,269.4976,269.6474,6211.0
2024-06-11 12:50:00,270.11,270.5,269.99,270.04,1792.0,269.7372,270.1267,269.6174,269.6673,1792.0
2024-06-11 13:00:00,269.93,270.44,269.82,270.21,3810.0,269.5575,270.0668,269.4476,269.8371,3810.0
2024-06-11 13:10:00,270.12,270.34,269.87,269.92,3395.0,269.7472,269.9669,269.4976,269.5475,3395.0
2024-06-11 13:20:00,269.82,270.27,269.7,269.73,3335.0,269.4476,269.897,269.3278,269.3578,3335.0
2024-06-11 13:30:00,269.85,270.19,269.79,270.08,2507.0,269.4776,269.8171,269.4177,269.7073,2507.0
2024-06-11 13:40:00,270.16,270.43,270.06,270.13,2839.0,269.7872,270.0568,269.6873,269.7572,2839.0
2024-06-11 13:50:00,270.13,270.2,269.94,270.08,2170.0,269.7572,269.8271,269.5675,269.7073,2170.0
2024-06-11 14:00:00,270.25,270.26,269.9,269.9,2309.0,269.8771,269.887,269.5275,269.5275,2309.0
2024-06-11 14:10:00,270.14,270.98,270.14,270.63,9047.0,269.7672,270.606,269.7672,270.2565,9047.0
2024-06-11 14:20:00,270.74,271.39,270.74,271.34,4640.0,270.3664,271.0155,270.3664,270.9656,4640.0
2024-06-11 14:30:00,271.45,271.78,271.13,271.19,5899.0,271.0754,271.4049,270.7558,270.8158,5899.0
2024-06-11 14:40:00,271.3,271.43,270.97,271.41,4547.0,270.9256,271.0554,270.5961,271.0355,4547.0
2024-06-11 14:50:00,271.37,271.44,270.91,271.11,4461.0,270.9955,271.0654,270.5361,270.7359,4461.0
2024-06-11 15:00:00,271.23,271.46,271.17,271.25,3918.0,270.8557,271.0854,270.7958,270.8757,3918.0
2024-06-11 15:10:00,271.33,271.33,270.83,270.9,4247.0,270.9556,270.9556,270.4563,270.5262,4247.0
2024-06-11 15:20:00,270.9,271.12,270.79,271.04,5759.0,270.5262,270.7459,270.4163,270.666,5759.0
2024-06-11 15:30:00,270.94,271.24,270.84,270.98,8098.0,270.5661,270.8657,270.4662,270.606,8098.0
2024-06-11 15:40:00,271.14,271.2,270.77,270.85,21989.0,270.7658,270.8257,270.3963,270.4762,21989.0
2024-06-11 15:50:00,270.84,272.0,270.84,271.66,35455.0,270.4662,271.6246,270.4662,271.2851,35455.0
2024-06-12 09:30:00,275.53,277.68,275.53,277.68,17359.0,275.1498,277.2968,275.1498,277.2968,17359.0
2024-06-12 09:40:00,277.07,279.48,277.07,279.48,5278.0,276.6876,279.0943,276.6876,279.0943,5278.0
2024-06-12 09:50:00,278.84,279.5,277.86,278.13,10468.0,278.4552,279.1143,277.4766,277.7462,10468.0
2024-06-12 10:00:00,278.16,280.01,278.16,279.72,9731.0,277.7761,279.6236,277.7761,279.334,9731.0
2024-06-12 10:10:00,279.22,281.6,279.16,280.47,16103.0,278.8347,281.2114,278.7748,280.083,16103.0
2024-06-12 10:20:00,280.32,280.79,280.05,280.22,3132.0,279.9332,280.4025,279.6635,279.8333,3132.0
2024-06-12 10:30:00,280.06,280.14,279.11,279.34,3256.0,279.6735,279.7534,278.7248,278.9545,3256.0
2024-06-12 10:40:00,279.3,279.68,278.5,279.11,11117.0,278.9146,279.294,278.1157,278.7248,11117.0
2024-06-12 10:50:00,279.03,279.35,278.58,278.8,9930.0,278.6449,278.9645,278.1956,278.4153,9930.0
2024-06-12 11:00:00,278.78,278.94,277.6,277.76,7872.0,278.3953,278.5551,277.2169,277.3767,7872.0
2024-06-12 11:10:00,277.86,278.37,277.64,278.37,4381.0,277.4766,277.9858,277.2569,277.9858,4381.0
2024-06-12 11:20:00,278.32,278.75,278.04,278.05,3638.0,277.9359,278.3653,277.6563,277.6663,3638.0
2024-06-12 11:30:00,278.17,278.45,277.82,277.99,3543.0,277.7861,278.0657,277.4366,277.6064,3543.0
2024-06-12 11:40:00,277.86,278.41,277.86,278.35,3056.0,277.4766,278.0258,277.4766,277.9659,3056.0
2024-06-12 11:50:00,278.31,279.52,277.83,278.39,23241.0,277.9259,279.1343,277.4466,278.0058,23241.0
2024-06-12 12:00:00,278.26,279.18,278.26,278.78,3872.0,277.876,278.7947,277.876,278.3953,3872.0
2024-06-12 12:10:00,278.61,278.69,277.85,278.03,2145.0,278.2255,278.3054,277.4666,277.6463,2145.0
2024-06-12 12:20:00,277.98,278.76,277.98,278.28,2581.0,277.5964,278.3753,277.5964,277.896,2581.0
2024-06-12 12:30:00,278.55,278.55,278.19,278.42,768.0,278.1656,278.1656,277.8061,278.0358,768.0
2024-06-12 12:40:00,278.34,278.41,277.88,277.88,1858.0,277.9559,278.0258,277.4965,277.4965,1858.0
2024-06-12 12:50:00,277.6,277.71,277.41,277.48,500.0,277.2169,277.3268,277.0272,277.0971,500.0
2024-06-12 13:00:00,277.68,278.2,277.5,278.02,6345.0,277.2968,277.8161,277.117,277.6363,6345.0
2024-06-12 13:10:00,278.04,278.04,277.24,277.65,3000.0,277.6563,277.6563,276.8574,277.2668,3000.0
2024-06-12 13:20:00,277.71,277.98,277.36,277.68,2550.0,277.3268,277.5964,276.9772,277.2968,2550.0
2024-06-12 13:30:00,277.35,277.48,277.01,277.07,1731.0,276.9673,277.0971,276.6277,276.6876,1731.0
2024-06-12 13:40:00,277.18,277.51,276.99,277.0,2585.0,276.7975,277.127,276.6078,276.6177,2585.0
2024-06-12 13:50:00,276.94,277.24,276.94,277.0,1556.0,276.5578,276.8574,276.5578,276.6177,1556.0
2024-06-12 14:00:00,277.15,277.15,275.04,275.61,3510.0,276.7675,276.7675,274.6604,275.2297,3510.0
2024-06-12 14:10:00,275.87,276.38,275.45,276.35,2710.0,275.4893,275.9986,275.0699,275.9686,2710.0
2024-06-12 14:20:00,276.44,276.53,275.84,276.5,3396.0,276.0585,276.1484,275.4593,276.1184,3396.0
2024-06-12 14:30:00,276.71,277.06,276.06,276.96,7825.0,276.3281,276.6777,275.679,276.5778,7825.0
2024-06-12 14:40:00,276.3,276.72,275.6,276.36,4261.0,275.9187,276.3381,275.2197,275.9786,4261.0
2024-06-12 14:50:00,275.9,277.77,275.89,277.51,5554.0,275.5193,277.3867,275.5093,277.127,5554.0
2024-06-12 15:00:00,277.48,278.13,277.14,277.5,4525.0,277.0971,277.7462,276.7575,277.117,4525.0
2024-06-12 15:10:00,277.43,278.4,277.31,278.4,4977.0,277.0471,278.0158,276.9273,278.0158,4977.0
2024-06-12 15:20:00,278.26,278.26,275.65,276.02,6058.0,277.876,277.876,275.2696,275.6391,6058.0
2024-06-12 15:30:00,276.17,276.76,275.79,276.25,8932.0,275.7889,276.3781,275.4094,275.8688,8932.0
2024-06-12 15:40:00,276.01,277.02,275.91,276.75,10537.0,275.6291,276.6377,275.5292,276.3681,10537.0
2024-06-12 15:50:00,276.7,277.24,276.36,276.7,29027.0,276.3182,276.8574,275.9786,276.3182,29027.0
2024-06-13 09:30:00,276.24,278.0,276.0,277.62,11434.0,275.8588,277.6164,275.6191,277.2369,11434.0
2024-06-13 09:40:00,277.48,277.76,276.89,277.01,2479.0,277.0971,277.3767,276.5079,276.6277,2479.0
2024-06-13 09:50:00,276.82,277.17,275.26,275.85,15634.0,276.438,276.7875,274.8801,275.4693,15634.0
2024-06-13 10:00:00,275.89,276.69,275.59,276.46,3191.0,275.5093,276.3082,275.2097,276.0785,3191.0
2024-06-13 10:10:00,276.63,277.17,276.16,276.59,3361.0,276.2482,276.7875,275.7789,276.2083,3361.0
2024-06-13 10:20:00,276.29,276.76,275.61,276.05,13630.0,275.9087,276.3781,275.2297,275.6691,13630.0
2024-06-13 10:30:00,276.1,276.17,275.27,275.59,3043.0,275.719,275.7889,274.8901,275.2097,3043.0
2024-06-13 10:40:00,275.39,275.48,274.1,274.1,3640.0,275.01,275.0998,273.7217,273.7217,3640.0
2024-06-13 10:50:00,274.73,275.28,274.61,275.07,4807.0,274.3509,274.9001,274.231,274.6904,4807.0
2024-06-13 11:00:00,274.69,274.9,274.46,274.49,1959.0,274.3109,274.5206,274.0812,274.1112,1959.0
2024-06-13 11:10:00,274.64,274.64,274.05,274.2,4221.0,274.261,274.261,273.6718,273.8216,4221.0
2024-06-13 11:20:00,274.06,274.43,273.93,274.41,3510.0,273.6818,274.0513,273.552,274.0313,3510.0
2024-06-13 11:30:00,274.69,274.69,274.04,274.04,1900.0,274.3109,274.3109,273.6618,273.6618,1900.0
2024-06-13 11:40:00,274.25,274.25,273.67,274.01,2421.0,273.8715,273.8715,273.2923,273.6319,2421.0
2024-06-13 11:50:00,274.07,274.34,273.56,274.19,4287.0,273.6918,273.9614,273.1825,273.8116,4287.0
2024-06-13 12:00:00,273.96,274.07,273.52,273.99,4132.0,273.5819,273.6918,273.1425,273.6119,4132.0
2024-06-13 12:10:00,274.15,274.23,273.39,273.42,3653.0,273.7717,273.8516,273.0127,273.0427,3653.0
2024-06-13 12:20:00,273.58,273.67,273.01,273.11,1306.0,273.2025,273.2923,272.6332,272.7331,1306.0
2024-06-13 12:30:00,273.16,273.99,273.15,273.93,3351.0,272.783,273.6119,272.7731,273.552,3351.0
2024-06-13 12:40:00,273.95,274.19,273.69,273.91,4785.0,273.5719,273.8116,273.3123,273.532,4785.0
2024-06-13 12:50:00,273.91,274.77,273.84,274.56,2677.0,273.532,274.3908,273.4621,274.1811,2677.0
2024-06-13 13:00:00,274.51,275.25,274.35,275.06,2830.0,274.1312,274.8702,273.9714,274.6804,2830.0
2024-06-13 13:10:00,274.87,275.2,274.61,274.71,3287.0,274.4907,274.8202,274.231,274.3309,3287.0
2024-06-13 13:20:00,274.84,274.84,274.42,274.65,2699.0,274.4607,274.4607,274.0413,274.271,2699.0
2024-06-13 13:30:00,274.77,274.77,274.08,274.39,2334.0,274.3908,274.3908,273.7018,274.0113,2334.0
2024-06-13 13:40:00,274.49,274.71,274.3,274.54,3611.0,274.1112,274.3309,273.9215,274.1611,3611.0
2024-06-13 13:50:00,274.74,274.76,274.54,274.72,3993.0,274.3609,274.3808,274.1611,274.3409,3993.0
2024-06-13 14:00:00,274.72,275.81,274.71,275.81,4159.0,274.3409,275.4294,274.3309,275.4294,4159.0
2024-06-13 14:10:00,275.54,275.78,275.32,275.48,2834.0,275.1598,275.3994,274.9401,275.0998,2834.0
2024-06-13 14:20:00,275.48,275.89,275.48,275.84,2382.0,275.0998,275.5093,275.0998,275.4593,2382.0
2024-06-13 14:30:00,275.96,275.96,275.69,275.69,2778.0,275.5792,275.5792,275.3095,275.3095,2778.0
2024-06-13 14:40:00,275.7,275.97,275.46,275.48,2862.0,275.3195,275.5892,275.0799,275.0998,2862.0
2024-06-13 14:50:00,275.46,275.62,275.22,275.42,2356.0,275.0799,275.2396,274.8402,275.0399,2356.0
2024-06-13 15:00:00,275.51,276.14,275.5,275.74,2550.0,275.1298,275.7589,275.1198,275.3595,2550.0
2024-06-13 15:10:00,275.85,275.97,275.65,275.88,2252.0,275.4693,275.5892,275.2696,275.4993,2252.0
2024-06-13 15:20:00,275.97,276.22,275.95,275.95,4311.0,275.5892,275.8388,275.5692,275.5692,4311.0
2024-06-13 15:30:00,275.97,276.43,275.83,276.19,7570.0,275.5892,276.0485,275.4494,275.8089,7570.0
2024-06-13 15:40:00,276.25,276.67,276.01,276.67,6962.0,275.8688,276.2882,275.6291,276.2882,6962.0
2024-06-13 15:50:00,276.64,277.01,276.48,276.48,16179.0,276.2582,276.6277,276.0985,276.0985,16179.0
2024-06-14 09:30:00,273.63,274.62,273.42,273.62,9238.0,273.2524,274.241,273.0427,273.2424,9238.0
2024-06-14 09:40:00,274.08,274.56,273.15,273.95,13621.0,273.7018,274.1811,272.7731,273.5719,13621.0
2024-06-14 09:50:00,272.99,272.99,270.0,271.0,13988.0,272.6133,272.6133,269.6274,270.626,13988.0
2024-06-14 10:00:00,271.0,271.67,269.82,270.1,29202.0,270.626,271.2951,269.4476,269.7273,29202.0
2024-06-14 10:10:00,270.57,271.32,269.94,271.32,6264.0,270.1966,270.9456,269.5675,270.9456,6264.0
2024-06-14 10:20:00,271.06,271.06,269.66,270.14,6554.0,270.6859,270.6859,269.2879,269.7672,6554.0
2024-06-14 10:30:00,270.13,270.14,269.12,270.01,23379.0,269.7572,269.7672,268.7486,269.6374,23379.0
2024-06-14 10:40:00,270.02,270.49,269.3,269.63,9088.0,269.6474,270.1167,268.9284,269.2579,9088.0
2024-06-14 10:50:00,269.63,270.15,269.18,269.43,8922.0,269.2579,269.7772,268.8085,269.0582,8922.0
2024-06-14 11:00:00,269.96,270.34,269.43,269.69,32924.0,269.5875,269.9669,269.0582,269.3178,32924.0
2024-06-14 11:10:00,269.49,270.15,269.11,269.88,54017.0,269.1181,269.7772,268.7386,269.5076,54017.0
2024-06-14 11:20:00,269.73,270.53,269.5,270.51,6341.0,269.3578,270.1567,269.1281,270.1367,6341.0
2024-06-14 11:30:00,270.3,271.69,270.3,271.23,4493.0,269.927,271.3151,269.927,270.8557,4493.0
2024-06-14 11:40:00,271.5,271.89,271.22,271.43,5304.0,271.1253,271.5148,270.8457,271.0554,5304.0
2024-06-14 11:50:00,271.42,272.01,271.21,271.77,4072.0,271.0454,271.6346,270.8357,271.395,4072.0
2024-06-14 12:00:00,271.73,272.21,271.47,272.21,4956.0,271.355,271.8343,271.0954,271.8343,4956.0
2024-06-14 12:10:00,272.16,272.58,271.83,271.84,1911.0,271.7844,272.2038,271.4549,271.4649,1911.0
2024-06-14 12:20:00,271.85,272.03,271.2,271.2,2400.0,271.4748,271.6546,270.8257,270.8257,2400.0
2024-06-14 12:30:00,271.21,272.24,271.21,272.24,7978.0,270.8357,271.8643,270.8357,271.8643,7978.0
2024-06-14 12:40:00,272.24,272.75,271.91,272.75,3311.0,271.8643,272.3736,271.5348,272.3736,3311.0
2024-06-14 12:50:00,272.79,272.85,272.56,272.76,1222.0,272.4135,272.4735,272.1839,272.3836,1222.0
2024-06-14 13:00:00,272.79,273.14,272.79,273.04,1970.0,272.4135,272.7631,272.4135,272.6632,1970.0
2024-06-14 13:10:00,272.99,273.7,272.99,273.42,1603.0,272.6133,273.3223,272.6133,273.0427,1603.0
2024-06-14 13:20:00,273.58,273.73,273.18,273.18,3043.0,273.2025,273.3523,272.803,272.803,3043.0
2024-06-14 13:30:00,273.3,273.48,273.15,273.46,1002.0,272.9228,273.1026,272.7731,273.0826,1002.0
2024-06-14 13:40:00,273.31,273.31,272.53,272.53,1129.0,272.9328,272.9328,272.1539,272.1539,1129.0
2024-06-14 13:50:00,272.51,273.54,272.48,273.18,4504.0,272.1339,273.1625,272.104,272.803,4504.0
2024-06-14 14:00:00,272.89,273.4,272.75,273.05,2980.0,272.5134,273.0227,272.3736,272.6732,2980.0
2024-06-14 14:10:00,272.46,272.86,272.04,272.24,2336.0,272.084,272.4835,271.6646,271.8643,2336.0
2024-06-14 14:20:00,272.43,272.91,272.29,272.78,2672.0,272.054,272.5334,271.9142,272.4036,2672.0
2024-06-14 14:30:00,272.59,273.21,272.58,273.21,2388.0,272.2138,272.833,272.2038,272.833,2388.0
2024-06-14 14:40:00,273.25,273.5,272.88,273.45,1962.0,272.8729,273.1226,272.5034,273.0726,1962.0
2024-06-14 14:50:00,273.55,273.55,273.0,273.37,5500.0,273.1725,273.1725,272.6233,272.9927,5500.0
2024-06-14 15:00:00,273.45,273.71,273.45,273.53,901.0,273.0726,273.3323,273.0726,273.1525,901.0
2024-06-14 15:10:00,273.53,273.77,273.23,273.76,2300.0,273.1525,273.3922,272.8529,273.3822,2300.0
2024-06-14 15:20:00,273.9,274.17,273.79,273.87,4348.0,273.522,273.7916,273.4122,273.4921,4348.0
2024-06-14 15:30:00,273.89,274.11,273.65,274.09,7439.0,273.512,273.7317,273.2724,273.7118,7439.0
2024-06-14 15:40:00,274.11,274.43,273.69,274.39,23477.0,273.7317,274.0513,273.3123,274.0113,23477.0
2024-06-14 15:50:00,274.14,274.14,272.77,273.29,52739.0,273.7617,273.7617,272.3936,272.9129,52739.0
2024-06-17 09:30:00,272.9,275.84,272.27,275.84,17224.0,272.5234,275.4593,271.8943,275.4593,17224.0
2024-06-17 09:40:00,275.76,275.77,273.26,273.45,3486.0,275.3795,275.3894,272.8829,273.0726,3486.0
2024-06-17 09:50:00,273.25,273.35,272.12,272.84,3687.0,272.8729,272.9728,271.7445,272.4635,3687.0
2024-06-17 10:00:00,273.21,274.86,272.46,274.62,3401.0,272.833,274.4807,272.084,274.241,3401.0
2024-06-17 10:10:00,275.03,275.23,274.26,274.97,6232.0,274.6505,274.8502,273.8815,274.5905,6232.0
2024-06-17 10:20:00,274.92,274.92,273.39,274.13,3348.0,274.5406,274.5406,273.0127,273.7517,3348.0
2024-06-17 10:30:00,274.0,274.39,273.73,273.94,3446.0,273.6219,274.0113,273.3523,273.562,3446.0
2024-06-17 10:40:00,273.5,273.79,272.83,273.03,2533.0,273.1226,273.4122,272.4535,272.6532,2533.0
2024-06-17 10:50:00,273.0,274.2,273.0,274.2,1735.0,272.6233,273.8216,272.6233,273.8216,1735.0
2024-06-17 11:00:00,274.43,274.6,274.27,274.32,2374.0,274.0513,274.2211,273.8915,273.9414,2374.0
2024-06-17 11:10:00,274.33,275.17,274.33,274.92,2850.0,273.9514,274.7903,273.9514,274.5406,2850.0
2024-06-17 11:20:00,275.12,275.62,274.51,275.62,5913.0,274.7403,275.2396,274.1312,275.2396,5913.0
2024-06-17 11:30:00,275.33,275.39,274.6,274.94,6781.0,274.95,275.01,274.2211,274.5606,6781.0
2024-06-17 11:40:00,274.94,275.29,274.65,274.99,5352.0,274.5606,274.9101,274.271,274.6105,5352.0
2024-06-17 11:50:00,274.84,275.18,274.72,274.91,3578.0,274.4607,274.8003,274.3409,274.5306,3578.0
2024-06-17 12:00:00,275.09,275.57,275.09,275.51,3794.0,274.7104,275.1897,274.7104,275.1298,3794.0
2024-06-17 12:10:00,275.51,276.35,275.51,276.23,2961.0,275.1298,275.9686,275.1298,275.8488,2961.0
2024-06-17 12:20:00,276.13,277.41,276.01,277.41,8650.0,275.7489,277.0272,275.6291,277.0272,8650.0
2024-06-17 12:30:00,277.21,277.26,276.21,276.72,5665.0,276.8274,276.8774,275.8288,276.3381,5665.0
2024-06-17 12:40:00,276.7,277.2,276.56,276.9,6114.0,276.3182,276.8175,276.1783,276.5179,6114.0
2024-06-17 12:50:00,276.76,277.21,276.69,277.05,7120.0,276.3781,276.8274,276.3082,276.6677,7120.0
2024-06-17 13:00:00,277.1,277.55,277.08,277.55,3092.0,276.7176,277.167,276.6976,277.167,3092.0
2024-06-17 13:10:00,277.5,278.31,277.48,278.14,4494.0,277.117,277.9259,277.0971,277.7562,4494.0
2024-06-17 13:20:00,277.98,278.14,277.5,277.73,7383.0,277.5964,277.7562,277.117,277.3467,7383.0
2024-06-17 13:30:00,277.67,278.12,277.38,277.85,5221.0,277.2868,277.7362,276.9972,277.4666,5221.0
2024-06-17 13:40:00,277.36,277.4,276.82,277.09,4817.0,276.9772,277.0172,276.438,276.7076,4817.0
2024-06-17 13:50:00,276.95,277.59,276.78,277.25,6903.0,276.5678,277.2069,276.398,276.8674,6903.0
2024-06-17 14:00:00,277.63,278.54,277.61,278.54,4180.0,277.2469,278.1556,277.2269,278.1556,4180.0
2024-06-17 14:10:00,278.47,278.81,277.76,278.29,11191.0,278.0857,278.4252,277.3767,277.906,11191.0
2024-06-17 14:20:00,278.12,278.79,278.1,278.43,6308.0,277.7362,278.4053,277.7162,278.0458,6308.0
2024-06-17 14:30:00,278.44,278.6,278.16,278.6,6845.0,278.0558,278.2155,277.7761,278.2155,6845.0
2024-06-17 14:40:00,278.73,278.82,278.33,278.56,5156.0,278.3454,278.4352,277.9459,278.1756,5156.0
2024-06-17 14:50:00,278.51,278.65,277.95,278.51,6063.0,278.1257,278.2655,277.5664,278.1257,6063.0
2024-06-17 15:00:00,278.45,278.49,277.62,278.26,7199.0,278.0657,278.1057,277.2369,277.876,7199.0
2024-06-17 15:10:00,278.23,278.53,278.01,278.37,7501.0,277.846,278.1456,277.6263,277.9858,7501.0
2024-06-17 15:20:00,278.27,278.49,278.0,278.26,8008.0,277.886,278.1057,277.6164,277.876,8008.0
2024-06-17 15:30:00,278.06,278.11,277.69,277.73,14605.0,277.6763,277.7262,277.3068,277.3467,14605.0
2024-06-17 15:40:00,277.85,278.3,277.33,277.55,14393.0,277.4666,277.9159,276.9473,277.167,14393.0
2024-06-17 15:50:00,277.4,277.84,276.48,276.59,48957.0,277.0172,277.4566,276.0985,276.2083,48957.0
2024-06-18 09:30:00,276.58,278.64,276.58,278.64,14574.0,276.1983,278.2555,276.1983,278.2555,14574.0
2024-06-18 09:40:00,278.49,278.61,276.51,277.01,11167.0,278.1057,278.2255,276.1284,276.6277,11167.0
2024-06-18 09:50:00,276.88,277.88,276.57,277.01,5909.0,276.4979,277.4965,276.1883,276.6277,5909.0
2024-06-18 10:00:00,276.81,276.89,276.36,276.78,1605.0,276.428,276.5079,275.9786,276.398,1605.0
2024-06-18 10:10:00,277.15,278.07,276.95,277.56,2910.0,276.7675,277.6863,276.5678,277.177,2910.0
2024-06-18 10:20:00,277.69,277.85,277.03,277.54,11098.0,277.3068,277.4666,276.6477,277.157,11098.0
2024-06-18 10:30:00,277.5,278.51,277.26,277.89,2923.0,277.117,278.1257,276.8774,277.5065,2923.0
2024-06-18 10:40:00,278.03,278.64,278.03,278.64,6185.0,277.6463,278.2555,277.6463,278.2555,6185.0
2024-06-18 10:50:00,278.68,279.13,278.58,278.85,2673.0,278.2954,278.7448,278.1956,278.4652,2673.0
2024-06-18 11:00:00,279.1,279.37,279.08,279.25,3126.0,278.7148,278.9845,278.6949,278.8646,3126.0
2024-06-18 11:10:00,279.23,279.41,278.85,279.35,4075.0,278.8447,279.0244,278.4652,278.9645,4075.0
2024-06-18 11:20:00,279.36,279.51,279.1,279.11,3099.0,278.9745,279.1243,278.7148,278.7248,3099.0
2024-06-18 11:30:00,278.84,279.53,278.84,279.15,1520.0,278.4552,279.1442,278.4552,278.7648,1520.0
2024-06-18 11:40:00,279.36,279.41,278.39,278.78,5277.0,278.9745,279.0244,278.0058,278.3953,5277.0
2024-06-18 11:50:00,278.77,279.04,278.37,278.63,6400.0,278.3853,278.6549,277.9858,278.2455,6400.0
2024-06-18 12:00:00,278.48,279.27,278.22,279.27,6767.0,278.0957,278.8846,277.8361,278.8846,6767.0
2024-06-18 12:10:00,279.19,279.77,279.11,279.65,2000.0,278.8047,279.3839,278.7248,279.2641,2000.0
2024-06-18 12:20:00,279.76,280.0,279.39,279.39,10023.0,279.3739,279.6136,279.0044,279.0044,10023.0
2024-06-18 12:30:00,279.86,280.27,279.82,280.27,4339.0,279.4738,279.8832,279.4338,279.8832,4339.0
2024-06-18 12:40:00,280.39,280.88,280.39,280.71,5639.0,280.0031,280.4924,280.0031,280.3226,5639.0
2024-06-18 12:50:00,280.78,281.37,280.78,281.25,3499.0,280.3925,280.9817,280.3925,280.8619,3499.0
2024-06-18 13:00:00,281.18,281.19,280.46,280.85,4033.0,280.792,280.802,280.073,280.4624,4033.0
2024-06-18 13:10:00,280.82,280.99,280.7,280.73,1161.0,280.4325,280.6022,280.3126,280.3426,1161.0
2024-06-18 13:20:00,280.82,281.39,280.67,281.31,6272.0,280.4325,281.0017,280.2827,280.9218,6272.0
2024-06-18 13:30:00,281.3,281.6,281.16,281.6,5218.0,280.9118,281.2114,280.772,281.2114,5218.0
2024-06-18 13:40:00,281.74,281.85,281.63,281.83,2206.0,281.3512,281.461,281.2413,281.4411,2206.0
2024-06-18 13:50:00,281.9,282.06,281.62,281.62,1600.0,281.511,281.6708,281.2314,281.2314,1600.0
2024-06-18 14:00:00,281.44,281.44,280.4,280.97,5618.0,281.0516,281.0516,280.013,280.5823,5618.0
2024-06-18 14:10:00,281.43,281.43,280.73,280.88,2541.0,281.0416,281.0416,280.3426,280.4924,2541.0
2024-06-18 14:20:00,280.92,281.5,280.74,281.48,10913.0,280.5323,281.1115,280.3526,281.0916,10913.0
2024-06-18 14:30:00,281.5,281.68,281.02,281.15,4602.0,281.1115,281.2913,280.6322,280.762,4602.0
2024-06-18 14:40:00,281.18,281.58,280.96,281.56,4367.0,280.792,281.1914,280.5723,281.1714,4367.0
2024-06-18 14:50:00,281.55,281.91,281.14,281.91,13713.0,281.1615,281.521,280.752,281.521,13713.0
2024-06-18 15:00:00,281.89,282.02,281.63,281.63,5655.0,281.501,281.6308,281.2413,281.2413,5655.0
2024-06-18 15:10:00,281.62,281.92,281.42,281.68,4346.0,281.2314,281.5309,281.0316,281.2913,4346.0
2024-06-18 15:20:00,281.52,282.44,281.51,282.12,10257.0,281.1315,282.0502,281.1215,281.7307,10257.0
2024-06-18 15:30:00,282.12,282.68,282.08,282.64,12762.0,281.7307,282.2899,281.6907,282.25,12762.0
2024-06-18 15:40:00,282.65,282.65,281.82,281.82,11467.0,282.2599,282.2599,281.4311,281.4311,11467.0
2024-06-18 15:50:00,282.1,282.53,281.11,281.25,57846.0,281.7107,282.1401,280.7221,280.8619,57846.0
2024-06-20 09:30:00,281.2,282.97,280.94,281.6,22530.0,280.8119,282.5795,280.5523,281.2114,22530.0
2024-06-20 09:40:00,280.76,282.58,280.76,282.05,5359.0,280.3726,282.19,280.3726,281.6608,5359.0
2024-06-20 09:50:00,281.31,281.86,280.06,280.06,3000.0,280.9218,281.471,279.6735,279.6735,3000.0
2024-06-20 10:00:00,280.51,281.37,280.28,280.55,3921.0,280.1229,280.9817,279.8932,280.1628,3921.0
2024-06-20 10:10:00,281.09,281.09,278.56,278.64,7065.0,280.7021,280.7021,278.1756,278.2555,7065.0
2024-06-20 10:20:00,278.98,279.63,278.68,279.51,5714.0,278.595,279.2441,278.2954,279.1243,5714.0
2024-06-20 10:30:00,279.44,279.76,278.96,279.44,3701.0,279.0544,279.3739,278.575,279.0544,3701.0
2024-06-20 10:40:00,279.45,279.45,278.29,278.34,2510.0,279.0644,279.0644,277.906,277.9559,2510.0
2024-06-20 10:50:00,278.19,278.83,278.11,278.53,2324.0,277.8061,278.4452,277.7262,278.1456,2324.0
2024-06-20 11:00:00,278.72,278.72,278.0,278.26,6392.0,278.3354,278.3354,277.6164,277.876,6392.0
2024-06-20 11:10:00,278.59,279.6,278.49,278.93,5014.0,278.2055,279.2142,278.1057,278.5451,5014.0
2024-06-20 11:20:00,278.73,278.73,277.87,278.34,2427.0,278.3454,278.3454,277.4865,277.9559,2427.0
2024-06-20 11:30:00,278.1,278.43,277.91,278.32,2466.0,277.7162,278.0458,277.5265,277.9359,2466.0
2024-06-20 11:40:00,278.3,278.47,277.15,277.34,3861.0,277.9159,278.0857,276.7675,276.9573,3861.0
2024-06-20 11:50:00,277.34,278.0,277.0,277.13,6317.0,276.9573,277.6164,276.6177,276.7476,6317.0
2024-06-20 12:00:00,277.22,277.66,277.19,277.66,3241.0,276.8374,277.2768,276.8075,277.2768,3241.0
2024-06-20 12:10:00,277.73,278.48,277.73,277.89,4889.0,277.3467,278.0957,277.3467,277.5065,4889.0
2024-06-20 12:20:00,278.17,278.31,277.3,277.3,3052.0,277.7861,277.9259,276.9173,276.9173,3052.0
2024-06-20 12:30:00,277.0,277.1,276.35,276.49,6509.0,276.6177,276.7176,275.9686,276.1084,6509.0
2024-06-20 12:40:00,276.57,277.0,276.09,276.25,8270.0,276.1883,276.6177,275.709,275.8688,8270.0
2024-06-20 12:50:00,276.25,276.54,275.74,276.23,7645.0,275.8688,276.1584,275.3595,275.8488,7645.0
2024-06-20 13:00:00,275.71,275.8,275.24,275.42,3262.0,275.3295,275.4194,274.8602,275.0399,3262.0
2024-06-20 13:10:00,275.21,275.5,273.94,274.26,25262.0,274.8302,275.1198,273.562,273.8815,25262.0
2024-06-20 13:20:00,274.18,274.18,272.65,272.9,11467.0,273.8016,273.8016,272.2737,272.5234,11467.0
2024-06-20 13:30:00,273.12,273.74,272.1,272.1,9616.0,272.7431,273.3622,271.7245,271.7245,9616.0
2024-06-20 13:40:00,272.06,273.42,272.06,272.61,7592.0,271.6846,273.0427,271.6846,272.2338,7592.0
2024-06-20 13:50:00,272.79,273.1,272.7,272.98,13824.0,272.4135,272.7231,272.3237,272.6033,13824.0
2024-06-20 14:00:00,273.04,273.56,272.92,273.0,26843.0,272.6632,273.1825,272.5434,272.6233,26843.0
2024-06-20 14:10:00,272.86,273.37,272.72,273.07,11732.0,272.4835,272.9927,272.3436,272.6932,11732.0
2024-06-20 14:20:00,272.99,273.87,272.61,273.87,9173.0,272.6133,273.4921,272.2338,273.4921,9173.0
2024-06-20 14:30:00,273.75,274.3,272.87,272.89,5409.0,273.3722,273.9215,272.4934,272.5134,5409.0
2024-06-20 14:40:00,273.04,273.12,272.55,273.06,5396.0,272.6632,272.7431,272.1739,272.6832,5396.0
2024-06-20 14:50:00,273.06,273.17,272.74,272.95,7302.0,272.6832,272.793,272.3636,272.5733,7302.0
2024-06-20 15:00:00,272.76,273.14,272.17,272.42,10839.0,272.3836,272.7631,271.7944,272.0441,10839.0
2024-06-20 15:10:00,272.46,272.96,272.3,272.63,3655.0,272.084,272.5833,271.9242,272.2538,3655.0
2024-06-20 15:20:00,272.6,273.02,272.2,272.79,3936.0,272.2238,272.6432,271.8244,272.4135,3936.0
2024-06-20 15:30:00,272.95,273.16,272.47,272.57,11836.0,272.5733,272.783,272.094,272.1939,11836.0
2024-06-20 15:40:00,272.56,273.42,272.55,273.18,7321.0,272.1839,273.0427,272.1739,272.803,7321.0
2024-06-20 15:50:00,273.1,274.44,272.85,273.99,46074.0,272.7231,274.0613,272.4735,273.6119,46074.0
2024-06-21 09:30:00,273.09,274.0,269.81,269.91,97688.0,272.7131,273.6219,269.4377,269.5375,97688.0
2024-06-21 09:40:00,269.73,269.73,266.47,267.26,13731.0,269.3578,269.3578,266.1023,266.8912,13731.0
2024-06-21 09:50:00,267.6,267.93,266.11,266.43,8104.0,267.2307,267.5603,265.7428,266.0623,8104.0
2024-06-21 10:00:00,266.68,269.63,266.5,269.63,11110.0,266.312,269.2579,266.1322,269.2579,11110.0
2024-06-21 10:10:00,269.72,271.11,269.44,270.85,4950.0,269.3478,270.7359,269.0682,270.4762,4950.0
2024-06-21 10:20:00,271.13,271.38,270.15,270.49,3537.0,270.7558,271.0055,269.7772,270.1167,3537.0
2024-06-21 10:30:00,269.97,270.7,269.49,270.16,13036.0,269.5974,270.3264,269.1181,269.7872,13036.0
2024-06-21 10:40:00,269.77,271.52,269.77,271.5,6329.0,269.3977,271.1453,269.3977,271.1253,6329.0
2024-06-21 10:50:00,271.22,272.25,271.16,272.21,5896.0,270.8457,271.8743,270.7858,271.8343,5896.0
2024-06-21 11:00:00,272.56,272.56,271.36,271.36,6042.0,272.1839,272.1839,270.9855,270.9855,6042.0
2024-06-21 11:10:00,271.29,271.77,271.29,271.65,1734.0,270.9156,271.395,270.9156,271.2751,1734.0
2024-06-21 11:20:00,271.56,272.65,271.55,271.98,1354.0,271.1852,272.2737,271.1753,271.6047,1354.0
2024-06-21 11:30:00,271.55,271.7,271.38,271.5,2127.0,271.1753,271.3251,271.0055,271.1253,2127.0
2024-06-21 11:40:00,271.53,272.59,271.53,272.06,12456.0,271.1553,272.2138,271.1553,271.6846,12456.0
2024-06-21 11:50:00,272.38,272.74,272.3,272.61,6276.0,272.0041,272.3636,271.9242,272.2338,6276.0
2024-06-21 12:00:00,272.35,272.73,272.0,272.09,3302.0,271.9742,272.3536,271.6246,271.7145,3302.0
2024-06-21 12:10:00,272.09,272.34,271.84,272.16,4352.0,271.7145,271.9642,271.4649,271.7844,4352.0
2024-06-21 12:20:00,272.16,272.51,272.14,272.51,2821.0,271.7844,272.1339,271.7644,272.1339,2821.0
2024-06-21 12:30:00,272.51,272.75,272.29,272.48,3255.0,272.1339,272.3736,271.9142,272.104,3255.0
2024-06-21 12:40:00,272.55,272.55,272.28,272.28,3183.0,272.1739,272.1739,271.9043,271.9043,3183.0
2024-06-21 12:50:00,272.21,272.53,272.21,272.44,2334.0,271.8343,272.1539,271.8343,272.064,2334.0
2024-06-21 13:00:00,272.39,272.39,271.99,272.38,3873.0,272.0141,272.0141,271.6147,272.0041,3873.0
2024-06-21 13:10:00,272.49,272.6,272.47,272.59,528.0,272.114,272.2238,272.094,272.2138,528.0
2024-06-21 13:20:00,272.24,272.65,272.15,272.15,3418.0,271.8643,272.2737,271.7744,271.7744,3418.0
2024-06-21 13:30:00,271.92,271.92,271.44,271.54,4223.0,271.5447,271.5447,271.0654,271.1653,4223.0
2024-06-21 13:40:00,271.32,271.5,271.2,271.36,2143.0,270.9456,271.1253,270.8257,270.9855,2143.0
2024-06-21 13:50:00,271.47,271.88,271.36,271.36,2080.0,271.0954,271.5048,270.9855,270.9855,2080.0
2024-06-21 14:00:00,271.37,271.56,271.2,271.23,1806.0,270.9955,271.1852,270.8257,270.8557,1806.0
2024-06-21 14:10:00,271.42,271.77,271.33,271.41,3548.0,271.0454,271.395,270.9556,271.0355,3548.0
2024-06-21 14:20:00,271.4,272.44,271.39,272.43,5982.0,271.0255,272.064,271.0155,272.054,5982.0
2024-06-21 14:30:00,272.2,272.72,271.86,271.86,3651.0,271.8244,272.3436,271.4848,271.4848,3651.0
2024-06-21 14:40:00,272.13,272.48,271.85,272.37,1663.0,271.7545,272.104,271.4748,271.9941,1663.0
2024-06-21 14:50:00,272.22,272.65,272.22,272.62,5110.0,271.8443,272.2737,271.8443,272.2438,5110.0
2024-06-21 15:00:00,272.58,273.17,272.51,272.96,4814.0,272.2038,272.793,272.1339,272.5833,4814.0
2024-06-21 15:10:00,272.81,273.2,272.63,273.2,6509.0,272.4335,272.823,272.2538,272.823,6509.0
2024-06-21 15:20:00,273.39,273.71,273.15,273.62,6762.0,273.0127,273.3323,272.7731,273.2424,6762.0
2024-06-21 15:30:00,273.67,273.99,273.54,273.55,13605.0,273.2923,273.6119,273.1625,273.1725,13605.0
2024-06-21 15:40:00,273.59,274.1,273.28,273.65,15065.0,273.2124,273.7217,272.9029,273.2724,15065.0
2024-06-21 15:50:00,273.67,274.51,273.13,273.9,46617.0,273.2923,274.1312,272.7531,273.522,46617.0
2024-06-24 09:30:00,273.65,274.0,271.0,273.07,32032.0,273.2724,273.6219,270.626,272.6932,32032.0
2024-06-24 09:40:00,271.65,272.38,271.18,271.85,2348.0,271.2751,272.0041,270.8058,271.4748,2348.0
2024-06-24 09:50:00,271.95,274.26,271.95,273.63,2599.0,271.5747,273.8815,271.5747,273.2524,2599.0
2024-06-24 10:00:00,273.7,275.95,273.66,275.63,11392.0,273.3223,275.5692,273.2823,275.2496,11392.0
2024-06-24 10:10:00,275.71,276.73,274.99,276.6,16014.0,275.3295,276.3481,274.6105,276.2183,16014.0
2024-06-24 10:20:00,276.55,277.07,274.13,274.28,6099.0,276.1684,276.6876,273.7517,273.9015,6099.0
2024-06-24 10:30:00,274.1,275.04,274.1,275.04,5109.0,273.7217,274.6604,273.7217,274.6604,5109.0
2024-06-24 10:40:00,274.76,275.01,274.06,274.16,2711.0,274.3808,274.6305,273.6818,273.7817,2711.0
2024-06-24 10:50:00,273.71,273.91,272.95,273.91,4152.0,273.3323,273.532,272.5733,273.532,4152.0
2024-06-24 11:00:00,274.59,275.16,274.49,274.53,3060.0,274.2111,274.7803,274.1112,274.1511,3060.0
2024-06-24 11:10:00,274.67,275.15,274.4,275.12,2360.0,274.291,274.7703,274.0213,274.7403,2360.0
2024-06-24 11:20:00,275.04,275.2,274.58,274.98,2854.0,274.6604,274.8202,274.2011,274.6005,2854.0
2024-06-24 11:30:00,274.96,274.96,274.4,274.73,1900.0,274.5806,274.5806,274.0213,274.3509,1900.0
2024-06-24 11:40:00,274.63,274.63,273.19,273.19,5429.0,274.251,274.251,272.813,272.813,5429.0
2024-06-24 11:50:00,273.25,273.99,273.22,273.94,4716.0,272.8729,273.6119,272.843,273.562,4716.0
2024-06-24 12:00:00,273.94,274.22,273.88,273.88,2757.0,273.562,273.8416,273.502,273.502,2757.0
2024-06-24 12:10:00,273.93,274.21,273.47,274.01,7390.0,273.552,273.8316,273.0926,273.6319,7390.0
2024-06-24 12:20:00,274.04,274.27,273.8,274.03,2544.0,273.6618,273.8915,273.4222,273.6518,2544.0
2024-06-24 12:30:00,274.06,274.57,273.8,273.8,8419.0,273.6818,274.1911,273.4222,273.4222,8419.0
2024-06-24 12:40:00,273.63,273.78,273.34,273.75,3263.0,273.2524,273.4022,272.9628,273.3722,3263.0
2024-06-24 12:50:00,273.94,273.97,273.29,273.65,4266.0,273.562,273.5919,272.9129,273.2724,4266.0
2024-06-24 13:00:00,273.68,273.79,273.3,273.48,3779.0,273.3023,273.4122,272.9228,273.1026,3779.0
2024-06-24 13:10:00,273.44,274.03,273.23,273.84,3084.0,273.0627,273.6518,272.8529,273.4621,3084.0
2024-06-24 13:20:00,273.81,274.24,273.41,274.24,1942.0,273.4321,273.8615,273.0327,273.8615,1942.0
2024-06-24 13:30:00,274.4,274.4,273.62,274.03,2343.0,274.0213,274.0213,273.2424,273.6518,2343.0
2024-06-24 13:40:00,274.31,274.57,274.01,274.03,1522.0,273.9315,274.1911,273.6319,273.6518,1522.0
2024-06-24 13:50:00,274.24,274.61,274.18,274.26,1706.0,273.8615,274.231,273.8016,273.8815,1706.0
2024-06-24 14:00:00,274.24,274.37,274.11,274.31,3633.0,273.8615,273.9914,273.7317,273.9315,3633.0
2024-06-24 14:10:00,274.23,274.35,273.83,273.98,3583.0,273.8516,273.9714,273.4521,273.6019,3583.0
2024-06-24 14:20:00,273.87,273.88,273.55,273.68,2253.0,273.4921,273.502,273.1725,273.3023,2253.0
2024-06-24 14:30:00,273.63,273.88,273.32,273.87,4641.0,273.2524,273.502,272.9428,273.4921,4641.0
2024-06-24 14:40:00,273.92,274.49,273.92,274.49,5237.0,273.542,274.1112,273.542,274.1112,5237.0
2024-06-24 14:50:00,274.18,274.65,273.54,273.54,6041.0,273.8016,274.271,273.1625,273.1625,6041.0
2024-06-24 15:00:00,273.48,273.99,273.42,273.7,4310.0,273.1026,273.6119,273.0427,273.3223,4310.0
2024-06-24 15:10:00,273.69,274.41,273.66,273.98,6432.0,273.3123,274.0313,273.2823,273.6019,6432.0
2024-06-24 15:20:00,273.82,274.15,273.64,273.95,4425.0,273.4421,273.7717,273.2624,273.5719,4425.0
2024-06-24 15:30:00,273.61,273.94,273.58,273.81,2820.0,273.2324,273.562,273.2025,273.4321,2820.0
2024-06-24 15:40:00,273.87,273.93,273.32,273.41,6925.0,273.4921,273.552,272.9428,273.0327,6925.0
2024-06-24 15:50:00,273.51,274.81,273.51,274.02,54621.0,273.1326,274.4308,273.1326,273.6419,54621.0
2024-06-25 09:30:00,273.36,273.61,270.62,271.96,20901.0,272.9828,273.2324,270.2465,271.5847,20901.0
2024-06-25 09:40:00,271.35,272.27,270.7,271.01,10261.0,270.9755,271.8943,270.3264,270.636,10261.0
2024-06-25 09:50:00,271.05,271.62,269.28,269.44,12563.0,270.676,271.2452,268.9084,269.0682,12563.0
2024-06-25 10:00:00,269.14,270.15,268.75,269.85,15320.0,268.7686,269.7772,268.3791,269.4776,15320.0
2024-06-25 10:10:00,269.86,270.23,269.4,270.04,9079.0,269.4876,269.8571,269.0282,269.6673,9079.0
2024-06-25 10:20:00,270.35,270.66,269.59,269.75,5554.0,269.9769,270.2865,269.218,269.3777,5554.0
2024-06-25 10:30:00,269.95,270.56,269.8,269.8,9936.0,269.5775,270.1866,269.4277,269.4277,9936.0
2024-06-25 10:40:00,269.77,270.08,269.35,269.7,8385.0,269.3977,269.7073,268.9783,269.3278,8385.0
2024-06-25 10:50:00,269.25,269.51,268.76,269.48,10864.0,268.8784,269.1381,268.3891,269.1081,10864.0
2024-06-25 11:00:00,269.38,269.38,269.0,269.26,3140.0,269.0083,269.0083,268.6288,268.8884,3140.0
2024-06-25 11:10:00,269.08,269.46,268.94,269.18,6894.0,268.7087,269.0881,268.5689,268.8085,6894.0
2024-06-25 11:20:00,269.13,269.3,268.99,269.04,9169.0,268.7586,268.9284,268.6188,268.6687,9169.0
2024-06-25 11:30:00,269.15,269.9,269.15,269.59,3811.0,268.7786,269.5275,268.7786,269.218,3811.0
2024-06-25 11:40:00,269.53,269.72,269.33,269.54,4948.0,269.158,269.3478,268.9583,269.168,4948.0
2024-06-25 11:50:00,269.38,269.63,269.3,269.43,2103.0,269.0083,269.2579,268.9284,269.0582,2103.0
2024-06-25 12:00:00,269.56,269.64,269.29,269.29,2792.0,269.188,269.2679,268.9184,268.9184,2792.0
2024-06-25 12:10:00,269.31,269.72,269.27,269.45,3208.0,268.9384,269.3478,268.8984,269.0782,3208.0
2024-06-25 12:20:00,269.34,269.62,269.04,269.5,4927.0,268.9683,269.2479,268.6687,269.1281,4927.0
2024-06-25 12:30:00,269.32,269.48,269.16,269.39,3430.0,268.9483,269.1081,268.7886,269.0182,3430.0
2024-06-25 12:40:00,269.43,269.78,269.3,269.78,3773.0,269.0582,269.4077,268.9284,269.4077,3773.0
2024-06-25 12:50:00,269.86,269.86,269.35,269.59,3753.0,269.4876,269.4876,268.9783,269.218,3753.0
2024-06-25 13:00:00,269.38,269.99,269.2,269.91,3282.0,269.0083,269.6174,268.8285,269.5375,3282.0
2024-06-25 13:10:00,270.14,270.46,270.02,270.3,2488.0,269.7672,270.0868,269.6474,269.927,2488.0
2024-06-25 13:20:00,270.44,270.67,270.33,270.54,2478.0,270.0668,270.2965,269.9569,270.1667,2478.0
2024-06-25 13:30:00,270.48,270.48,270.14,270.37,2392.0,270.1067,270.1067,269.7672,269.9969,2392.0
2024-06-25 13:40:00,270.47,271.58,270.43,271.57,8598.0,270.0968,271.2052,270.0568,271.1952,8598.0
2024-06-25 13:50:00,271.94,272.35,271.62,271.62,7210.0,271.5647,271.9742,271.2452,271.2452,7210.0
2024-06-25 14:00:00,271.62,271.86,271.37,271.75,2009.0,271.2452,271.4848,270.9955,271.375,2009.0
2024-06-25 14:10:00,271.92,272.06,271.74,271.88,1300.0,271.5447,271.6846,271.365,271.5048,1300.0
2024-06-25 14:20:00,271.91,272.05,271.77,272.05,2249.0,271.5348,271.6746,271.395,271.6746,2249.0
2024-06-25 14:30:00,272.03,272.25,271.95,271.98,1700.0,271.6546,271.8743,271.5747,271.6047,1700.0
2024-06-25 14:40:00,271.96,272.36,271.43,271.69,4186.0,271.5847,271.9841,271.0554,271.3151,4186.0
2024-06-25 14:50:00,271.84,272.1,271.51,271.68,12290.0,271.4649,271.7245,271.1353,271.3051,12290.0
2024-06-25 15:00:00,271.63,271.76,271.1,271.18,3648.0,271.2551,271.385,270.7259,270.8058,3648.0
2024-06-25 15:10:00,271.18,271.67,271.07,271.45,4319.0,270.8058,271.2951,270.6959,271.0754,4319.0
2024-06-25 15:20:00,271.65,272.46,271.65,272.37,3176.0,271.2751,272.084,271.2751,271.9941,3176.0
2024-06-25 15:30:00,272.19,272.19,271.77,272.11,6153.0,271.8144,271.8144,271.395,271.7345,6153.0
2024-06-25 15:40:00,272.11,272.21,271.54,271.88,14932.0,271.7345,271.8343,271.1653,271.5048,14932.0
2024-06-25 15:50:00,271.77,273.05,271.77,273.02,32914.0,271.395,272.6732,271.395,272.6432,32914.0
2024-06-26 09:30:00,270.93,271.18,269.25,271.01,11601.0,270.5561,270.8058,268.8784,270.636,11601.0
2024-06-26 09:40:00,270.59,270.59,269.25,269.71,2183.0,270.2166,270.2166,268.8784,269.3378,2183.0
2024-06-26 09:50:00,270.05,270.05,269.18,269.3,4749.0,269.6773,269.6773,268.8085,268.9284,4749.0
2024-06-26 10:00:00,269.42,269.97,267.87,268.25,51792.0,269.0482,269.5974,267.5003,267.8798,51792.0
2024-06-26 10:10:00,268.07,269.29,267.88,268.99,16983.0,267.7001,268.9184,267.5103,268.6188,16983.0
2024-06-26 10:20:00,269.0,269.07,268.11,268.15,6102.0,268.6288,268.6987,267.74,267.78,6102.0
2024-06-26 10:30:00,267.77,267.98,267.16,267.75,6270.0,267.4005,267.6102,266.7913,267.3805,6270.0
2024-06-26 10:40:00,267.84,267.93,267.18,267.61,5635.0,267.4704,267.5603,266.8113,267.2407,5635.0
2024-06-26 10:50:00,267.32,268.06,267.3,267.62,10457.0,266.9511,267.6901,266.9311,267.2507,10457.0
2024-06-26 11:00:00,267.61,267.87,266.99,267.64,16953.0,267.2407,267.5003,266.6216,267.2707,16953.0
2024-06-26 11:10:00,267.73,267.73,266.62,267.02,6803.0,267.3605,267.3605,266.2521,266.6515,6803.0
2024-06-26 11:20:00,267.19,267.47,266.3,266.88,13273.0,266.8213,267.1009,265.9325,266.5117,13273.0
2024-06-26 11:30:00,266.6,266.79,266.29,266.78,8064.0,266.2321,266.4218,265.9225,266.4118,8064.0
2024-06-26 11:40:00,266.85,267.22,266.61,266.65,5247.0,266.4817,266.8512,266.2421,266.282,5247.0
2024-06-26 11:50:00,266.66,267.25,266.19,266.19,13406.0,266.292,266.8812,265.8227,265.8227,13406.0
2024-06-26 12:00:00,266.37,266.67,265.52,265.77,35577.0,266.0024,266.302,265.1536,265.4032,35577.0
2024-06-26 12:10:00,266.12,267.23,265.83,267.01,6649.0,265.7528,266.8612,265.4632,266.6415,6649.0
2024-06-26 12:20:00,267.01,267.17,266.59,266.81,2176.0,266.6415,266.8013,266.2221,266.4418,2176.0
2024-06-26 12:30:00,266.81,267.14,266.37,266.37,2222.0,266.4418,266.7713,266.0024,266.0024,2222.0
2024-06-26 12:40:00,266.51,266.77,266.0,266.63,3023.0,266.1422,266.4019,265.6329,266.262,3023.0
2024-06-26 12:50:00,266.49,267.14,266.44,266.79,5660.0,266.1222,266.7713,266.0723,266.4218,5660.0
2024-06-26 13:00:00,266.93,267.13,266.79,267.0,2500.0,266.5616,266.7614,266.4218,266.6315,2500.0
2024-06-26 13:10:00,267.16,267.45,267.1,267.12,2094.0,266.7913,267.0809,266.7314,266.7514,2094.0
2024-06-26 13:20:00,266.85,267.19,266.85,267.15,2628.0,266.4817,266.8213,266.4817,266.7813,2628.0
2024-06-26 13:30:00,267.04,267.04,266.49,266.65,2417.0,266.6715,266.6715,266.1222,266.282,2417.0
2024-06-26 13:40:00,266.52,266.71,266.06,266.08,8816.0,266.1522,266.3419,265.6928,265.7128,8816.0
2024-06-26 13:50:00,266.47,266.47,265.68,266.16,3977.0,266.1023,266.1023,265.3134,265.7927,3977.0
2024-06-26 14:00:00,266.1,266.1,265.82,265.97,13352.0,265.7328,265.7328,265.4532,265.603,13352.0
2024-06-26 14:10:00,265.98,266.25,265.82,265.94,3570.0,265.6129,265.8826,265.4532,265.573,3570.0
2024-06-26 14:20:00,265.89,266.33,265.89,266.09,3172.0,265.5231,265.9625,265.5231,265.7228,3172.0
2024-06-26 14:30:00,266.1,266.21,265.79,265.96,5885.0,265.7328,265.8426,265.4232,265.593,5885.0
2024-06-26 14:40:00,265.96,266.2,265.85,266.2,6398.0,265.593,265.8326,265.4831,265.8326,6398.0
2024-06-26 14:50:00,266.0,266.2,265.8,265.84,12680.0,265.6329,265.8326,265.4332,265.4731,12680.0
2024-06-26 15:00:00,265.91,265.91,265.51,265.53,4501.0,265.543,265.543,265.1436,265.1636,4501.0
2024-06-26 15:10:00,265.49,265.71,265.33,265.45,10334.0,265.1236,265.3433,264.9638,265.0837,10334.0
2024-06-26 15:20:00,265.55,265.62,264.8,264.99,13657.0,265.1835,265.2534,264.4346,264.6243,13657.0
2024-06-26 15:30:00,265.05,265.33,264.81,265.04,13751.0,264.6842,264.9638,264.4446,264.6742,13751.0
2024-06-26 15:40:00,265.07,265.32,264.9,265.25,14290.0,264.7042,264.9539,264.5344,264.884,14290.0
2024-06-26 15:50:00,265.35,266.98,265.35,266.56,44802.0,264.9838,266.6116,264.9838,266.1921,44802.0
2024-06-27 09:30:00,267.48,267.78,266.18,267.78,14523.0,267.1109,267.4105,265.8127,267.4105,14523.0
2024-06-27 09:40:00,267.63,267.94,267.38,267.4,7266.0,267.2607,267.5702,267.011,267.031,7266.0
2024-06-27 09:50:00,267.09,267.22,265.73,266.39,25528.0,266.7214,266.8512,265.3633,266.0224,25528.0
2024-06-27 10:00:00,266.48,266.96,265.12,266.72,10228.0,266.1123,266.5916,264.7541,266.3519,10228.0
2024-06-27 10:10:00,266.99,267.24,266.29,266.29,4702.0,266.6216,266.8712,265.9225,265.9225,4702.0
2024-06-27 10:20:00,266.04,266.52,265.58,266.49,4696.0,265.6729,266.1522,265.2135,266.1222,4696.0
2024-06-27 10:30:00,266.31,266.83,266.15,266.48,19568.0,265.9425,266.4618,265.7827,266.1123,19568.0
2024-06-27 10:40:00,266.64,266.87,266.21,266.43,1959.0,266.272,266.5017,265.8426,266.0623,1959.0
2024-06-27 10:50:00,266.24,266.3,265.51,265.8,6231.0,265.8726,265.9325,265.1436,265.4332,6231.0
2024-06-27 11:00:00,265.79,266.17,264.86,266.17,24938.0,265.4232,265.8027,264.4945,265.8027,24938.0
2024-06-27 11:10:00,266.0,266.81,265.84,266.51,5592.0,265.6329,266.4418,265.4731,266.1422,5592.0
2024-06-27 11:20:00,266.54,266.62,265.0,265.01,32415.0,266.1722,266.2521,264.6343,264.6443,32415.0
2024-06-27 11:30:00,265.01,265.98,265.0,265.81,4267.0,264.6443,265.6129,264.6343,265.4432,4267.0
2024-06-27 11:40:00,265.62,265.7,265.24,265.36,4012.0,265.2534,265.3333,264.874,264.9938,4012.0
2024-06-27 11:50:00,265.27,265.79,265.27,265.61,1659.0,264.9039,265.4232,264.9039,265.2435,1659.0
2024-06-27 12:00:00,265.61,265.75,265.11,265.26,12234.0,265.2435,265.3833,264.7441,264.8939,12234.0
2024-06-27 12:10:00,265.49,265.67,265.48,265.55,1244.0,265.1236,265.3034,265.1136,265.1835,1244.0
2024-06-27 12:20:00,265.63,265.98,265.39,265.4,2419.0,265.2634,265.6129,265.0238,265.0337,2419.0
2024-06-27 12:30:00,265.36,265.45,265.18,265.22,3514.0,264.9938,265.0837,264.8141,264.854,3514.0
2024-06-27 12:40:00,265.3,265.59,265.3,265.59,473.0,264.9339,265.2235,264.9339,265.2235,473.0
2024-06-27 12:50:00,265.32,265.92,265.32,265.55,5976.0,264.9539,265.553,264.9539,265.1835,5976.0
2024-06-27 13:00:00,266.12,266.75,265.9,266.49,4002.0,265.7528,266.3819,265.5331,266.1222,4002.0
2024-06-27 13:10:00,266.38,266.4,266.25,266.35,1999.0,266.0124,266.0324,265.8826,265.9824,1999.0
2024-06-27 13:20:00,266.35,266.75,266.35,266.49,5543.0,265.9824,266.3819,265.9824,266.1222,5543.0
2024-06-27 13:30:00,266.54,266.67,266.04,266.5,8258.0,266.1722,266.302,265.6729,266.1322,8258.0
2024-06-27 13:40:00,266.93,267.02,266.44,266.91,2544.0,266.5616,266.6515,266.0723,266.5417,2544.0
2024-06-27 13:50:00,266.83,267.17,266.66,266.91,3361.0,266.4618,266.8013,266.292,266.5417,3361.0
2024-06-27 14:00:00,266.81,266.85,265.83,266.21,3533.0,266.4418,266.4817,265.4632,265.8426,3533.0
2024-06-27 14:10:00,266.25,266.88,266.25,266.44,3298.0,265.8826,266.5117,265.8826,266.0723,3298.0
2024-06-27 14:20:00,266.3,266.31,266.28,266.28,1106.0,265.9325,265.9425,265.9125,265.9125,1106.0
2024-06-27 14:30:00,266.23,266.87,266.22,266.59,1618.0,265.8626,266.5017,265.8526,266.2221,1618.0
2024-06-27 14:40:00,266.44,266.47,266.13,266.29,2768.0,266.0723,266.1023,265.7627,265.9225,2768.0
2024-06-27 14:50:00,266.42,266.83,266.32,266.48,4006.0,266.0523,266.4618,265.9525,266.1123,4006.0
2024-06-27 15:00:00,266.6,266.62,266.16,266.22,2011.0,266.2321,266.2521,265.7927,265.8526,2011.0
2024-06-27 15:10:00,266.33,266.58,266.29,266.46,1861.0,265.9625,266.2121,265.9225,266.0923,1861.0
2024-06-27 15:20:00,266.72,266.76,266.36,266.74,4211.0,266.3519,266.3919,265.9924,266.3719,4211.0
2024-06-27 15:30:00,266.77,266.95,266.65,266.91,4769.0,266.4019,266.5816,266.282,266.5417,4769.0
2024-06-27 15:40:00,266.91,267.03,266.35,266.68,6296.0,266.5417,266.6615,265.9824,266.312,6296.0
2024-06-27 15:50:00,266.74,267.26,266.56,267.14,26003.0,266.3719,266.8912,266.1921,266.7713,26003.0
2024-06-28 09:30:00,266.39,267.63,265.5,267.04,30693.0,266.0224,267.2607,265.1336,266.6715,30693.0
2024-06-28 09:40:00,267.6,267.61,265.2,265.2,23439.0,267.2307,267.2407,264.834,264.834,23439.0
2024-06-28 09:50:00,265.44,265.84,263.08,263.78,24463.0,265.0737,265.4731,262.7169,263.416,24463.0
2024-06-28 10:00:00,263.74,264.4,263.54,264.2,29407.0,263.376,264.0351,263.1763,263.8354,29407.0
2024-06-28 10:10:00,264.35,265.52,264.24,264.62,11432.0,263.9852,265.1536,263.8753,264.2548,11432.0
2024-06-28 10:20:00,264.77,264.94,263.77,263.77,23751.0,264.4046,264.5744,263.406,263.406,23751.0
2024-06-28 10:30:00,263.96,264.82,263.87,264.36,5729.0,263.5957,264.4545,263.5059,263.9952,5729.0
2024-06-28 10:40:00,264.17,265.05,263.56,264.73,25189.0,263.8054,264.6842,263.1963,264.3647,25189.0
2024-06-28 10:50:00,264.7,264.84,264.16,264.73,6929.0,264.3347,264.4745,263.7955,264.3647,6929.0
2024-06-28 11:00:00,264.21,264.29,263.48,263.73,16460.0,263.8454,263.9253,263.1164,263.3661,16460.0
2024-06-28 11:10:00,263.83,264.38,263.74,264.2,10059.0,263.4659,264.0152,263.376,263.8354,10059.0
2024-06-28 11:20:00,264.16,264.28,263.0,263.0,6106.0,263.7955,263.9153,262.6371,262.6371,6106.0
2024-06-28 11:30:00,263.1,263.18,262.49,262.49,16842.0,262.7369,262.8168,262.1278,262.1278,16842.0
2024-06-28 11:40:00,262.21,262.21,261.08,261.68,19333.0,261.8481,261.8481,260.7197,261.3189,19333.0
2024-06-28 11:50:00,261.88,262.26,261.27,262.26,10083.0,261.5186,261.8981,260.9094,261.8981,10083.0
2024-06-28 12:00:00,262.18,262.69,261.22,261.22,5897.0,261.8182,262.3275,260.8595,260.8595,5897.0
2024-06-28 12:10:00,261.14,261.17,259.3,259.48,26003.0,260.7796,260.8096,258.9422,259.1219,26003.0
2024-06-28 12:20:00,259.42,260.0,259.12,259.47,14717.0,259.062,259.6412,258.7624,259.1119,14717.0
2024-06-28 12:30:00,259.37,259.62,258.0,258.93,20251.0,259.0121,259.2617,257.644,258.5727,20251.0
2024-06-28 12:40:00,259.03,259.1,258.16,258.17,11740.0,258.6725,258.7424,257.8037,257.8137,11740.0
2024-06-28 12:50:00,258.31,258.66,258.19,258.6,15432.0,257.9535,258.303,257.8337,258.2431,15432.0
2024-06-28 13:00:00,258.46,258.52,257.39,257.4,15340.0,258.1033,258.1632,257.0348,257.0448,15340.0
2024-06-28 13:10:00,257.39,257.74,256.9,256.91,11093.0,257.0348,257.3843,256.5455,256.5555,11093.0
2024-06-28 13:20:00,256.93,256.95,255.13,255.61,46402.0,256.5754,256.5954,254.7779,255.2573,46402.0
2024-06-28 13:30:00,255.61,255.61,253.71,254.66,23999.0,255.2573,255.2573,253.3599,254.3086,23999.0
2024-06-28 13:40:00,254.66,255.45,253.99,254.51,37399.0,254.3086,255.0975,253.6395,254.1588,37399.0
2024-06-28 13:50:00,254.56,255.1,254.11,254.53,8620.0,254.2087,254.748,253.7593,254.1787,8620.0
2024-06-28 14:00:00,254.52,255.77,254.52,255.69,10374.0,254.1688,255.417,254.1688,255.3371,10374.0
2024-06-28 14:10:00,255.7,255.79,254.86,254.86,8403.0,255.3471,255.437,254.5083,254.5083,8403.0
2024-06-28 14:20:00,255.0,255.07,254.22,254.22,16899.0,254.6481,254.718,253.8692,253.8692,16899.0
2024-06-28 14:30:00,254.1,254.53,253.61,253.61,10127.0,253.7493,254.1787,253.26,253.26,10127.0
2024-06-28 14:40:00,253.77,254.3,252.95,253.25,10970.0,253.4198,253.9491,252.6009,252.9005,10970.0
2024-06-28 14:50:00,253.23,254.37,253.03,254.15,10265.0,252.8805,254.019,252.6808,253.7993,10265.0
2024-06-28 15:00:00,253.96,254.1,252.66,252.67,15897.0,253.6095,253.7493,252.3113,252.3213,15897.0
2024-06-28 15:10:00,252.66,252.87,251.88,252.47,36448.0,252.3113,252.521,251.5324,252.1216,36448.0
2024-06-28 15:20:00,252.29,253.15,252.1,252.1,28673.0,251.9418,252.8007,251.7521,251.7521,28673.0
2024-06-28 15:30:00,252.38,252.9,251.57,252.35,19760.0,252.0317,252.551,251.2228,252.0018,19760.0
2024-06-28 15:40:00,252.65,253.51,252.6,253.3,36912.0,252.3013,253.1602,252.2514,252.9504,36912.0
2024-06-28 15:50:00,253.16,254.17,252.82,254.09,135437.0,252.8106,253.8192,252.4711,253.7394,135437.0
2024-07-01 09:30:00,255.96,256.28,251.07,251.35,31328.0,255.6997,256.0194,250.8147,251.0944,31328.0
2024-07-01 09:40:00,251.9,252.44,248.73,248.8,34227.0,251.6438,252.1833,248.477,248.547,34227.0
2024-07-01 09:50:00,248.82,251.36,248.59,251.2,20912.0,248.5669,251.1044,248.3372,250.9445,20912.0
2024-07-01 10:00:00,251.62,251.89,248.99,249.04,17932.0,251.3641,251.6338,248.7368,248.7867,17932.0
2024-07-01 10:10:00,248.7,249.26,247.02,247.76,35124.0,248.4471,249.0065,246.7688,247.508,35124.0
2024-07-01 10:20:00,247.75,248.18,246.86,247.56,38816.0,247.498,247.9276,246.6089,247.3082,38816.0
2024-07-01 10:30:00,247.8,248.85,247.28,247.6,38490.0,247.548,248.5969,247.0285,247.3482,38490.0
2024-07-01 10:40:00,247.76,248.86,247.6,248.19,8590.0,247.508,248.6069,247.3482,247.9376,8590.0
2024-07-01 10:50:00,248.14,248.14,247.06,247.15,22671.0,247.8876,247.8876,246.8087,246.8986,22671.0
2024-07-01 11:00:00,247.14,247.59,246.15,247.21,24796.0,246.8887,247.3382,245.8997,246.9586,24796.0
2024-07-01 11:10:00,247.12,247.72,246.94,247.12,11610.0,246.8687,247.4681,246.6889,246.8687,11610.0
2024-07-01 11:20:00,247.37,247.37,246.53,247.04,18311.0,247.1184,247.1184,246.2793,246.7888,18311.0
2024-07-01 11:30:00,247.31,247.63,246.56,246.76,26126.0,247.0585,247.3782,246.3092,246.509,26126.0
2024-07-01 11:40:00,247.0,247.69,246.92,246.99,5005.0,246.7488,247.4381,246.6689,246.7388,5005.0
2024-07-01 11:50:00,247.14,247.51,246.83,247.51,7371.0,246.8887,247.2583,246.579,247.2583,7371.0
2024-07-01 12:00:00,247.49,247.91,246.48,247.91,9401.0,247.2383,247.6579,246.2293,247.6579,9401.0
2024-07-01 12:10:00,247.67,247.98,247.28,247.93,4160.0,247.4181,247.7278,247.0285,247.6778,4160.0
2024-07-01 12:20:00,247.84,248.01,247.64,247.99,3231.0,247.5879,247.7578,247.3881,247.7378,3231.0
2024-07-01 12:30:00,248.14,248.17,247.69,247.93,2803.0,247.8876,247.9176,247.4381,247.6778,2803.0
2024-07-01 12:40:00,248.05,248.35,247.55,247.55,6190.0,247.7977,248.0974,247.2982,247.2982,6190.0
2024-07-01 12:50:00,247.55,248.24,247.42,248.24,6675.0,247.2982,247.9875,247.1684,247.9875,6675.0
2024-07-01 13:00:00,248.25,248.9,248.22,248.69,3264.0,247.9975,248.6469,247.9676,248.4371,3264.0
2024-07-01 13:10:00,248.75,248.77,248.19,248.73,3849.0,248.497,248.517,247.9376,248.477,3849.0
2024-07-01 13:20:00,248.59,248.82,248.53,248.8,4401.0,248.3372,248.5669,248.2772,248.547,4401.0
2024-07-01 13:30:00,248.7,248.74,248.28,248.54,2857.0,248.4471,248.487,248.0275,248.2872,2857.0
2024-07-01 13:40:00,248.35,248.38,247.49,247.84,6756.0,248.0974,248.1274,247.2383,247.5879,6756.0
2024-07-01 13:50:00,247.78,248.01,247.66,247.87,7184.0,247.528,247.7578,247.4081,247.6179,7184.0
2024-07-01 14:00:00,247.72,248.18,247.6,247.94,9825.0,247.4681,247.9276,247.3482,247.6878,9825.0
2024-07-01 14:10:00,248.15,248.54,247.54,248.53,6122.0,247.8976,248.2872,247.2882,248.2772,6122.0
2024-07-01 14:20:00,248.74,248.74,247.9,248.06,9248.0,248.487,248.487,247.6479,247.8077,9248.0
2024-07-01 14:30:00,248.1,248.24,247.77,247.84,5489.0,247.8477,247.9875,247.518,247.5879,5489.0
2024-07-01 14:40:00,247.84,247.85,247.31,247.42,14747.0,247.5879,247.5979,247.0585,247.1684,14747.0
2024-07-01 14:50:00,247.44,247.75,247.35,247.53,7604.0,247.1883,247.498,247.0984,247.2783,7604.0
2024-07-01 15:00:00,247.43,247.52,246.78,247.18,14970.0,247.1784,247.2683,246.529,246.9286,14970.0
2024-07-01 15:10:00,247.07,248.01,247.07,247.99,10392.0,246.8187,247.7578,246.8187,247.7378,10392.0
2024-07-01 15:20:00,248.01,248.07,247.07,247.42,20545.0,247.7578,247.8177,246.8187,247.1684,20545.0
2024-07-01 15:30:00,247.25,247.64,247.09,247.09,19686.0,246.9985,247.3881,246.8387,246.8387,19686.0
2024-07-01 15:40:00,247.17,247.38,246.93,247.16,16345.0,246.9186,247.1284,246.6789,246.9086,16345.0
2024-07-01 15:50:00,247.15,247.79,247.1,247.61,74796.0,246.8986,247.538,246.8487,247.3582,74796.0
2024-07-02 09:30:00,247.61,248.07,245.9,246.54,31801.0,247.3582,247.8177,245.6499,246.2893,31801.0
2024-07-02 09:40:00,247.18,248.61,247.09,247.62,19634.0,246.9286,248.3572,246.8387,247.3682,19634.0
2024-07-02 09:50:00,247.21,247.91,246.52,246.89,22716.0,246.9586,247.6579,246.2693,246.6389,22716.0
2024-07-02 10:00:00,247.41,249.63,246.89,248.99,13989.0,247.1584,249.3761,246.6389,248.7368,13989.0
2024-07-02 10:10:00,249.07,249.59,248.04,248.42,16393.0,248.8167,249.3362,247.7877,248.1673,16393.0
2024-07-02 10:20:00,248.79,249.13,247.45,248.82,22502.0,248.537,248.8766,247.1983,248.5669,22502.0
2024-07-02 10:30:00,248.82,249.7,247.85,248.44,17510.0,248.5669,249.446,247.5979,248.1873,17510.0
2024-07-02 10:40:00,248.22,248.23,246.34,246.85,5438.0,247.9676,247.9775,246.0895,246.5989,5438.0
2024-07-02 10:50:00,246.84,247.41,246.59,247.11,9959.0,246.589,247.1584,246.3392,246.8587,9959.0
2024-07-02 11:00:00,246.91,247.11,246.2,246.8,9981.0,246.6589,246.8587,245.9496,246.549,9981.0
2024-07-02 11:10:00,246.64,246.88,246.43,246.87,4780.0,246.3892,246.6289,246.1794,246.6189,4780.0
2024-07-02 11:20:00,246.67,247.08,246.59,246.82,8615.0,246.4191,246.8287,246.3392,246.569,8615.0
2024-07-02 11:30:00,246.96,247.22,246.49,246.87,13517.0,246.7088,246.9686,246.2393,246.6189,13517.0
2024-07-02 11:40:00,247.0,247.01,246.4,246.4,10687.0,246.7488,246.7588,246.1494,246.1494,10687.0
2024-07-02 11:50:00,246.24,246.53,246.06,246.43,5154.0,245.9896,246.2793,245.8097,246.1794,5154.0
2024-07-02 12:00:00,246.17,247.28,246.1,246.74,3924.0,245.9196,247.0285,245.8497,246.4891,3924.0
2024-07-02 12:10:00,246.59,246.9,246.32,246.33,4091.0,246.3392,246.6489,246.0695,246.0795,4091.0
2024-07-02 12:20:00,246.21,246.73,246.21,246.3,2428.0,245.9596,246.4791,245.9596,246.0495,2428.0
2024-07-02 12:30:00,246.21,246.43,246.21,246.31,2535.0,245.9596,246.1794,245.9596,246.0595,2535.0
2024-07-02 12:40:00,246.25,246.48,246.11,246.21,3281.0,245.9996,246.2293,245.8597,245.9596,3281.0
2024-07-02 12:50:00,246.31,246.32,245.94,246.04,5602.0,246.0595,246.0695,245.6899,245.7898,5602.0
2024-07-02 13:00:00,246.04,246.32,245.89,246.3,6131.0,245.7898,246.0695,245.6399,246.0495,6131.0
2024-07-02 13:10:00,246.22,246.24,245.95,246.16,2389.0,245.9696,245.9896,245.6999,245.9096,2389.0
2024-07-02 13:20:00,246.21,246.51,246.1,246.28,2510.0,245.9596,246.2593,245.8497,246.0295,2510.0
2024-07-02 13:30:00,246.19,246.19,245.56,245.56,3487.0,245.9396,245.9396,245.3103,245.3103,3487.0
2024-07-02 13:40:00,245.62,245.78,245.17,245.56,6702.0,245.3702,245.53,244.9207,245.3103,6702.0
2024-07-02 13:50:00,245.56,246.07,245.55,246.07,4684.0,245.3103,245.8197,245.3003,245.8197,4684.0
2024-07-02 14:00:00,246.15,247.49,246.13,247.49,8510.0,245.8997,247.2383,245.8797,247.2383,8510.0
2024-07-02 14:10:00,247.61,247.9,247.25,247.25,6113.0,247.3582,247.6479,246.9985,246.9985,6113.0
2024-07-02 14:20:00,247.35,248.03,247.35,247.94,8242.0,247.0984,247.7777,247.0984,247.6878,8242.0
2024-07-02 14:30:00,247.92,248.05,247.36,247.37,5387.0,247.6679,247.7977,247.1084,247.1184,5387.0
2024-07-02 14:40:00,247.46,247.47,246.81,247.15,19692.0,247.2083,247.2183,246.559,246.8986,19692.0
2024-07-02 14:50:00,247.13,247.5,246.52,247.25,38017.0,246.8787,247.2483,246.2693,246.9985,38017.0
2024-07-02 15:00:00,247.34,247.44,246.73,246.8,4442.0,247.0884,247.1883,246.4791,246.549,4442.0
2024-07-02 15:10:00,246.83,247.46,246.77,247.15,7880.0,246.579,247.2083,246.519,246.8986,7880.0
2024-07-02 15:20:00,247.03,247.48,246.71,247.48,11716.0,246.7788,247.2283,246.4591,247.2283,11716.0
2024-07-02 15:30:00,247.31,247.51,246.99,247.13,14445.0,247.0585,247.2583,246.7388,246.8787,14445.0
2024-07-02 15:40:00,247.11,247.44,247.03,247.23,10858.0,246.8587,247.1883,246.7788,246.9786,10858.0
2024-07-02 15:50:00,247.17,247.84,246.98,247.64,44315.0,246.9186,247.5879,246.7288,247.3881,44315.0
2024-07-03 09:30:00,249.03,252.98,248.22,251.27,43564.0,248.7767,252.7227,247.9676,251.0145,43564.0
2024-07-03 09:40:00,250.76,251.82,248.03,251.82,13108.0,250.505,251.5639,247.7777,251.5639,13108.0
2024-07-03 09:50:00,251.79,252.25,250.47,251.45,14455.0,251.5339,251.9935,250.2153,251.1943,14455.0
2024-07-03 10:00:00,251.73,253.14,251.19,252.46,8921.0,251.474,252.8825,250.9345,252.2032,8921.0
2024-07-03 10:10:00,252.22,253.18,252.19,252.68,16493.0,251.9635,252.9225,251.9335,252.423,16493.0
2024-07-03 10:20:00,252.77,253.01,251.19,251.82,14069.0,252.5129,252.7527,250.9345,251.5639,14069.0
2024-07-03 10:30:00,251.95,252.87,251.88,252.69,7203.0,251.6938,252.6128,251.6238,252.433,7203.0
2024-07-03 10:40:00,252.85,252.85,251.87,252.79,5420.0,252.5928,252.5928,251.6138,252.5329,5420.0
2024-07-03 10:50:00,252.19,253.05,252.19,252.75,6998.0,251.9335,252.7926,251.9335,252.4929,6998.0
2024-07-03 11:00:00,252.49,252.72,252.03,252.51,5302.0,252.2332,252.463,251.7737,252.2532,5302.0
2024-07-03 11:10:00,252.15,252.35,251.66,252.24,4105.0,251.8936,252.0934,251.4041,251.9835,4105.0
2024-07-03 11:20:00,252.32,253.12,252.13,252.94,13800.0,252.0634,252.8626,251.8736,252.6828,13800.0
2024-07-03 11:30:00,252.92,253.95,252.79,253.84,18791.0,252.6628,253.6917,252.5329,253.5818,18791.0
2024-07-03 11:40:00,253.61,253.74,252.9,252.96,19980.0,253.3521,253.4819,252.6428,252.7027,19980.0
2024-07-03 11:50:00,253.18,253.47,252.71,253.38,9172.0,252.9225,253.2122,252.453,253.1223,9172.0
2024-07-03 12:00:00,253.5,253.53,253.14,253.38,4103.0,253.2422,253.2722,252.8825,253.1223,4103.0
2024-07-03 12:10:00,253.44,253.87,253.13,253.86,11832.0,253.1822,253.6118,252.8726,253.6018,11832.0
2024-07-03 12:20:00,253.76,254.69,253.76,254.07,18760.0,253.5019,254.431,253.5019,253.8116,18760.0
2024-07-03 12:30:00,253.9,254.14,253.79,254.12,6267.0,253.6418,253.8815,253.5319,253.8616,6267.0
2024-07-03 12:40:00,254.19,254.19,253.66,253.89,7488.0,253.9315,253.9315,253.402,253.6318,7488.0
2024-07-03 12:50:00,253.8,255.09,253.8,254.58,24137.0,253.5419,254.8306,253.5419,254.3211,24137.0
2024-07-05 09:30:00,253.63,254.79,252.56,253.23,21626.0,253.3721,254.5309,252.3031,252.9725,21626.0
2024-07-05 09:40:00,253.93,254.23,252.3,253.01,3190.0,253.6717,253.9714,252.0434,252.7527,3190.0
2024-07-05 09:50:00,252.09,252.82,251.71,252.04,4075.0,251.8336,252.5629,251.454,251.7837,4075.0
2024-07-05 10:00:00,252.03,252.21,249.59,250.12,12940.0,251.7737,251.9535,249.3362,249.8656,12940.0
2024-07-05 10:10:00,249.45,250.25,248.83,248.84,5193.0,249.1963,249.9955,248.5769,248.5869,5193.0
2024-07-05 10:20:00,249.02,249.83,248.68,249.5,3748.0,248.7667,249.5759,248.4271,249.2463,3748.0
2024-07-05 10:30:00,249.2,250.63,249.2,249.67,6573.0,248.9466,250.3751,248.9466,249.4161,6573.0
2024-07-05 10:40:00,249.75,250.45,249.74,250.18,4124.0,249.496,250.1953,249.486,249.9256,4124.0
2024-07-05 10:50:00,250.09,250.98,249.93,250.32,5133.0,249.8357,250.7247,249.6758,250.0654,5133.0
2024-07-05 11:00:00,250.25,251.39,250.01,251.15,6614.0,249.9955,251.1343,249.7557,250.8946,6614.0
2024-07-05 11:10:00,251.3,251.63,250.44,250.54,3719.0,251.0444,251.3741,250.1853,250.2852,3719.0
2024-07-05 11:20:00,250.5,250.84,250.42,250.67,3723.0,250.2452,250.5849,250.1653,250.4151,3723.0
2024-07-05 11:30:00,250.79,250.81,250.4,250.52,5830.0,250.5349,250.5549,250.1453,250.2652,5830.0
2024-07-05 11:40:00,250.64,251.62,250.63,251.42,12752.0,250.3851,251.3641,250.3751,251.1643,12752.0
2024-07-05 11:50:00,251.58,251.93,251.33,251.62,3186.0,251.3241,251.6738,251.0744,251.3641,3186.0
2024-07-05 12:00:00,251.53,251.77,251.31,251.65,3530.0,251.2742,251.5139,251.0544,251.3941,3530.0
2024-07-05 12:10:00,251.75,252.09,251.58,251.99,2353.0,251.494,251.8336,251.3241,251.7337,2353.0
2024-07-05 12:20:00,251.97,252.66,251.96,252.42,8398.0,251.7137,252.403,251.7037,252.1633,8398.0
2024-07-05 12:30:00,252.46,252.67,252.43,252.65,3315.0,252.2032,252.413,252.1733,252.393,3315.0
2024-07-05 12:40:00,252.73,252.73,252.34,252.67,9337.0,252.473,252.473,252.0834,252.413,9337.0
2024-07-05 12:50:00,252.55,252.63,252.23,252.4,3357.0,252.2931,252.3731,251.9735,252.1433,3357.0
2024-07-05 13:00:00,252.4,252.57,252.12,252.57,4810.0,252.1433,252.3131,251.8636,252.3131,4810.0
2024-07-05 13:10:00,252.48,252.59,251.97,251.97,4544.0,252.2232,252.3331,251.7137,251.7137,4544.0
2024-07-05 13:20:00,251.88,252.56,251.85,252.41,4718.0,251.6238,252.3031,251.5939,252.1533,4718.0
2024-07-05 13:30:00,252.4,252.41,251.87,252.31,2894.0,252.1433,252.1533,251.6138,252.0534,2894.0
2024-07-05 13:40:00,252.24,252.3,252.21,252.23,3258.0,251.9835,252.0434,251.9535,251.9735,3258.0
2024-07-05 13:50:00,252.23,252.38,252.05,252.26,2326.0,251.9735,252.1233,251.7937,252.0034,2326.0
2024-07-05 14:00:00,252.34,252.47,252.12,252.22,5342.0,252.0834,252.2132,251.8636,251.9635,5342.0
2024-07-05 14:10:00,252.3,252.78,252.28,252.78,3873.0,252.0434,252.5229,252.0234,252.5229,3873.0
2024-07-05 14:20:00,252.78,252.78,251.93,252.14,2770.0,252.5229,252.5229,251.6738,251.8836,2770.0
2024-07-05 14:30:00,252.03,252.52,252.02,252.34,3773.0,251.7737,252.2632,251.7637,252.0834,3773.0
2024-07-05 14:40:00,252.34,252.99,252.33,252.91,6668.0,252.0834,252.7327,252.0734,252.6528,6668.0
2024-07-05 14:50:00,253.0,253.0,252.34,252.59,3215.0,252.7427,252.7427,252.0834,252.3331,3215.0
2024-07-05 15:00:00,252.26,252.56,252.26,252.45,1829.0,252.0034,252.3031,252.0034,252.1933,1829.0
2024-07-05 15:10:00,252.55,252.62,252.35,252.42,1289.0,252.2931,252.3631,252.0934,252.1633,1289.0
2024-07-05 15:20:00,252.6,252.62,252.2,252.36,2617.0,252.3431,252.3631,251.9435,252.1033,2617.0
2024-07-05 15:30:00,252.28,252.32,251.97,252.09,3167.0,252.0234,252.0634,251.7137,251.8336,3167.0
2024-07-05 15:40:00,252.16,252.51,251.94,252.48,14764.0,251.9035,252.2532,251.6838,252.2232,14764.0
2024-07-05 15:50:00,252.53,253.37,252.43,252.44,39916.0,252.2732,253.1123,252.1733,252.1833,39916.0
2024-07-08 09:30:00,254.21,255.9,253.81,254.98,19110.0,253.9515,255.6397,253.5519,254.7207,19110.0
2024-07-08 09:40:00,255.2,255.66,254.88,255.18,2040.0,254.9405,255.4,254.6208,254.9205,2040.0
2024-07-08 09:50:00,255.59,256.52,255.4,256.35,9550.0,255.3301,256.2591,255.1403,256.0893,9550.0
2024-07-08 10:00:00,256.38,256.99,255.92,255.97,10130.0,256.1193,256.7286,255.6597,255.7097,10130.0
2024-07-08 10:10:00,256.02,256.2,253.57,253.8,18844.0,255.7596,255.9394,253.3121,253.5419,18844.0
2024-07-08 10:20:00,253.58,254.7,253.58,254.7,8066.0,253.3221,254.441,253.3221,254.441,8066.0
2024-07-08 10:30:00,254.5,255.4,254.5,254.92,6630.0,254.2412,255.1403,254.2412,254.6607,6630.0
2024-07-08 10:40:00,254.83,255.57,254.52,255.57,9571.0,254.5708,255.3101,254.2611,255.3101,9571.0
2024-07-08 10:50:00,255.94,255.94,255.06,255.06,2048.0,255.6797,255.6797,254.8006,254.8006,2048.0
2024-07-08 11:00:00,255.17,255.58,255.0,255.11,1309.0,254.9105,255.3201,254.7407,254.8505,1309.0
2024-07-08 11:10:00,255.26,255.62,255.12,255.51,2821.0,255.0004,255.36,254.8605,255.2501,2821.0
2024-07-08 11:20:00,255.69,255.89,255.26,255.43,4397.0,255.43,255.6298,255.0004,255.1702,4397.0
2024-07-08 11:30:00,255.44,255.44,254.2,254.63,6965.0,255.1802,255.1802,253.9415,254.371,6965.0
2024-07-08 11:40:00,254.91,254.91,254.2,254.59,3149.0,254.6507,254.6507,253.9415,254.3311,3149.0
2024-07-08 11:50:00,254.57,254.72,254.0,254.15,4632.0,254.3111,254.4609,253.7417,253.8915,4632.0
2024-07-08 12:00:00,254.35,254.35,253.33,253.33,4783.0,254.0913,254.0913,253.0724,253.0724,4783.0
2024-07-08 12:10:00,253.27,253.5,253.27,253.27,1035.0,253.0124,253.2422,253.0124,253.0124,1035.0
2024-07-08 12:20:00,253.25,253.45,252.89,252.95,9331.0,252.9924,253.1922,252.6328,252.6927,9331.0
2024-07-08 12:30:00,252.97,253.62,252.64,253.62,2443.0,252.7127,253.3621,252.3831,253.3621,2443.0
2024-07-08 12:40:00,253.63,254.69,253.63,254.68,11328.0,253.3721,254.431,253.3721,254.421,11328.0
2024-07-08 12:50:00,254.44,255.17,254.44,255.17,9914.0,254.1812,254.9105,254.1812,254.9105,9914.0
2024-07-08 13:00:00,254.95,255.26,254.89,254.96,8272.0,254.6907,255.0004,254.6308,254.7007,8272.0
2024-07-08 13:10:00,254.96,255.23,254.88,255.23,4323.0,254.7007,254.9704,254.6208,254.9704,4323.0
2024-07-08 13:20:00,255.18,255.4,254.62,254.63,3407.0,254.9205,255.1403,254.361,254.371,3407.0
2024-07-08 13:30:00,254.58,255.04,254.56,254.87,3542.0,254.3211,254.7806,254.3011,254.6108,3542.0
2024-07-08 13:40:00,254.87,255.21,254.87,255.09,1610.0,254.6108,254.9504,254.6108,254.8306,1610.0
2024-07-08 13:50:00,255.21,255.4,255.08,255.37,2908.0,254.9504,255.1403,254.8206,255.1103,2908.0
2024-07-08 14:00:00,255.34,255.72,255.22,255.32,6048.0,255.0803,255.4599,254.9604,255.0603,6048.0
2024-07-08 14:10:00,255.2,255.42,255.2,255.34,2519.0,254.9405,255.1602,254.9405,255.0803,2519.0
2024-07-08 14:20:00,255.48,255.63,255.33,255.33,1733.0,255.2202,255.37,255.0703,255.0703,1733.0
2024-07-08 14:30:00,255.45,255.45,254.6,255.11,6613.0,255.1902,255.1902,254.3411,254.8505,6613.0
2024-07-08 14:40:00,254.75,255.04,254.49,254.93,3355.0,254.4909,254.7806,254.2312,254.6707,3355.0
2024-07-08 14:50:00,254.95,255.52,254.95,255.46,6877.0,254.6907,255.2601,254.6907,255.2002,6877.0
2024-07-08 15:00:00,255.36,255.52,254.8,254.97,3625.0,255.1003,255.2601,254.5409,254.7107,3625.0
2024-07-08 15:10:00,254.97,255.11,254.49,254.49,5031.0,254.7107,254.8505,254.2312,254.2312,5031.0
2024-07-08 15:20:00,254.65,254.71,254.32,254.32,2235.0,254.391,254.451,254.0613,254.0613,2235.0
2024-07-08 15:30:00,254.43,254.94,254.42,254.92,5223.0,254.1712,254.6807,254.1612,254.6607,5223.0
2024-07-08 15:40:00,254.95,255.53,254.5,254.76,8669.0,254.6907,255.2701,254.2412,254.5009,8669.0
2024-07-08 15:50:00,254.94,255.15,254.48,254.77,24141.0,254.6807,254.8905,254.2212,254.5109,24141.0
2024-07-09 09:30:00,254.66,255.58,254.0,254.53,12712.0,254.401,255.3201,253.7417,254.2711,12712.0
2024-07-09 09:40:00,254.63,254.69,254.05,254.37,4283.0,254.371,254.431,253.7916,254.1113,4283.0
2024-07-09 09:50:00,254.37,255.21,254.36,255.08,5464.0,254.1113,254.9504,254.1013,254.8206,5464.0
2024-07-09 10:00:00,255.08,255.39,254.11,254.73,8649.0,254.8206,255.1303,253.8516,254.4709,8649.0
2024-07-09 10:10:00,254.27,255.12,254.0,254.44,6211.0,254.0114,254.8605,253.7417,254.1812,6211.0
2024-07-09 10:20:00,254.35,254.98,254.31,254.33,11794.0,254.0913,254.7207,254.0514,254.0713,11794.0
2024-07-09 10:30:00,254.33,254.87,254.17,254.84,2974.0,254.0713,254.6108,253.9115,254.5808,2974.0
2024-07-09 10:40:00,254.85,255.0,254.72,254.89,9764.0,254.5908,254.7407,254.4609,254.6308,9764.0
2024-07-09 10:50:00,254.85,255.05,254.33,254.4,9824.0,254.5908,254.7906,254.0713,254.1413,9824.0
2024-07-09 11:00:00,254.4,254.9,254.14,254.22,6456.0,254.1413,254.6408,253.8815,253.9615,6456.0
2024-07-09 11:10:00,254.11,254.97,254.04,254.97,4995.0,253.8516,254.7107,253.7816,254.7107,4995.0
2024-07-09 11:20:00,254.81,255.13,254.59,254.88,3683.0,254.5509,254.8705,254.3311,254.6208,3683.0
2024-07-09 11:30:00,254.83,254.83,254.16,254.53,5503.0,254.5708,254.5708,253.9015,254.2711,5503.0
2024-07-09 11:40:00,254.62,255.18,254.54,255.18,3611.0,254.361,254.9205,254.2811,254.9205,3611.0
2024-07-09 11:50:00,255.05,255.53,255.05,255.53,3709.0,254.7906,255.2701,254.7906,255.2701,3709.0
2024-07-09 12:00:00,255.39,255.59,255.04,255.59,2752.0,255.1303,255.3301,254.7806,255.3301,2752.0
2024-07-09 12:10:00,255.49,255.78,255.44,255.54,2789.0,255.2302,255.5199,255.1802,255.2801,2789.0
2024-07-09 12:20:00,255.45,255.46,255.14,255.26,5501.0,255.1902,255.2002,254.8805,255.0004,5501.0
2024-07-09 12:30:00,255.3,255.55,255.25,255.53,4358.0,255.0404,255.2901,254.9904,255.2701,4358.0
2024-07-09 12:40:00,255.62,256.0,255.58,255.92,4688.0,255.36,255.7396,255.3201,255.6597,4688.0
2024-07-09 12:50:00,255.96,256.09,255.93,256.06,3332.0,255.6997,255.8295,255.6697,255.7996,3332.0
2024-07-09 13:00:00,256.09,256.52,256.09,256.51,4869.0,255.8295,256.2591,255.8295,256.2491,4869.0
2024-07-09 13:10:00,256.47,256.98,255.74,256.07,10984.0,256.2092,256.7186,255.4799,255.8096,10984.0
2024-07-09 13:20:00,256.12,256.25,255.59,256.25,4931.0,255.8595,255.9894,255.3301,255.9894,4931.0
2024-07-09 13:30:00,256.3,256.58,256.17,256.33,7427.0,256.0393,256.3191,255.9095,256.0693,7427.0
2024-07-09 13:40:00,256.3,256.39,255.29,255.29,6085.0,256.0393,256.1292,255.0304,255.0304,6085.0
2024-07-09 13:50:00,255.42,255.78,255.33,255.33,6140.0,255.1602,255.5199,255.0703,255.0703,6140.0
2024-07-09 14:00:00,255.38,255.43,255.02,255.43,2528.0,255.1203,255.1702,254.7606,255.1702,2528.0
2024-07-09 14:10:00,255.5,255.5,255.25,255.33,738.0,255.2401,255.2401,254.9904,255.0703,738.0
2024-07-09 14:20:00,255.33,255.39,255.2,255.3,1719.0,255.0703,255.1303,254.9405,255.0404,1719.0
2024-07-09 14:30:00,255.25,255.46,255.13,255.34,2605.0,254.9904,255.2002,254.8705,255.0803,2605.0
2024-07-09 14:40:00,255.31,255.48,254.98,254.98,3405.0,255.0503,255.2202,254.7207,254.7207,3405.0
2024-07-09 14:50:00,255.05,255.44,254.73,255.44,6685.0,254.7906,255.1802,254.4709,255.1802,6685.0
2024-07-09 15:00:00,255.1,255.16,254.84,255.07,3355.0,254.8406,254.9005,254.5808,254.8106,3355.0
2024-07-09 15:10:00,255.13,255.32,255.05,255.27,7065.0,254.8705,255.0603,254.7906,255.0104,7065.0
2024-07-09 15:20:00,255.36,255.36,255.1,255.23,12376.0,255.1003,255.1003,254.8406,254.9704,12376.0
2024-07-09 15:30:00,255.17,255.61,254.97,255.52,15662.0,254.9105,255.35,254.7107,255.2601,15662.0
2024-07-09 15:40:00,255.53,255.7,254.98,255.13,19774.0,255.2701,255.4399,254.7207,254.8705,19774.0
2024-07-09 15:50:00,255.18,255.7,254.69,254.79,50830.0,254.9205,255.4399,254.431,254.5309,50830.0
2024-07-10 09:30:00,254.79,256.0,253.42,253.88,25886.0,254.5309,255.7396,253.1623,253.6218,25886.0
2024-07-10 09:40:00,253.83,254.14,251.92,254.13,18266.0,253.5718,253.8815,251.6638,253.8715,18266.0
2024-07-10 09:50:00,254.06,254.75,254.05,254.61,3964.0,253.8016,254.4909,253.7916,254.3511,3964.0
2024-07-10 10:00:00,254.6,255.98,254.6,255.98,3271.0,254.3411,255.7197,254.3411,255.7197,3271.0
2024-07-10 10:10:00,256.04,256.18,254.53,254.65,8478.0,255.7796,255.9195,254.2711,254.391,8478.0
2024-07-10 10:20:00,254.51,255.0,254.36,254.9,7032.0,254.2512,254.7407,254.1013,254.6408,7032.0
2024-07-10 10:30:00,254.76,255.31,254.7,254.7,3740.0,254.5009,255.0503,254.441,254.441,3740.0
2024-07-10 10:40:00,254.71,255.52,254.71,255.17,2026.0,254.451,255.2601,254.451,254.9105,2026.0
2024-07-10 10:50:00,255.07,255.07,254.5,254.69,4932.0,254.8106,254.8106,254.2412,254.431,4932.0
2024-07-10 11:00:00,254.65,255.02,254.34,254.55,8593.0,254.391,254.7606,254.0813,254.2911,8593.0
2024-07-10 11:10:00,254.5,254.92,254.47,254.91,5163.0,254.2412,254.6607,254.2112,254.6507,5163.0
2024-07-10 11:20:00,254.73,255.02,254.69,255.02,1853.0,254.4709,254.7606,254.431,254.7606,1853.0
2024-07-10 11:30:00,255.06,255.06,254.0,254.35,32585.0,254.8006,254.8006,253.7417,254.0913,32585.0
2024-07-10 11:40:00,254.39,254.81,254.38,254.64,2696.0,254.1313,254.5509,254.1213,254.381,2696.0
2024-07-10 11:50:00,254.42,255.26,254.41,255.26,3122.0,254.1612,255.0004,254.1513,255.0004,3122.0
2024-07-10 12:00:00,255.48,255.97,255.48,255.95,1451.0,255.2202,255.7097,255.2202,255.6897,1451.0
2024-07-10 12:10:00,256.07,256.61,256.05,256.59,1300.0,255.8096,256.349,255.7896,256.329,1300.0
2024-07-10 12:20:00,256.5,257.64,256.5,257.64,9049.0,256.2391,257.378,256.2391,257.378,9049.0
2024-07-10 12:30:00,257.66,258.08,257.1,257.1,6910.0,257.398,257.8175,256.8385,256.8385,6910.0
2024-07-10 12:40:00,257.26,257.84,257.26,257.5,2650.0,256.9984,257.5778,256.9984,257.2381,2650.0
2024-07-10 12:50:00,257.51,257.87,257.5,257.87,1120.0,257.2481,257.6077,257.2381,257.6077,1120.0
2024-07-10 13:00:00,257.75,257.9,257.12,257.25,2317.0,257.4879,257.6377,256.8585,256.9884,2317.0
2024-07-10 13:10:00,257.25,257.25,257.0,257.0,1000.0,256.9884,256.9884,256.7386,256.7386,1000.0
2024-07-10 13:20:00,256.91,256.91,256.34,256.34,1887.0,256.6487,256.6487,256.0793,256.0793,1887.0
2024-07-10 13:30:00,256.61,256.61,256.47,256.49,2114.0,256.349,256.349,256.2092,256.2291,2114.0
2024-07-10 13:40:00,256.37,256.52,256.31,256.45,1786.0,256.1093,256.2591,256.0493,256.1892,1786.0
2024-07-10 13:50:00,256.35,256.73,256.35,256.63,1409.0,256.0893,256.4689,256.0893,256.369,1409.0
2024-07-10 14:00:00,256.65,256.65,256.35,256.42,1003.0,256.389,256.389,256.0893,256.1592,1003.0
2024-07-10 14:10:00,256.32,256.51,256.19,256.19,2996.0,256.0593,256.2491,255.9294,255.9294,2996.0
2024-07-10 14:20:00,256.05,256.54,256.05,256.54,1121.0,255.7896,256.2791,255.7896,256.2791,1121.0
2024-07-10 14:30:00,256.48,257.09,256.39,257.09,9234.0,256.2192,256.8285,256.1292,256.8285,9234.0
2024-07-10 14:40:00,257.09,257.24,256.99,257.0,1400.0,256.8285,256.9784,256.7286,256.7386,1400.0
2024-07-10 14:50:00,256.85,257.06,256.67,257.06,2354.0,256.5888,256.7986,256.409,256.7986,2354.0
2024-07-10 15:00:00,256.94,257.33,256.94,257.02,7363.0,256.6787,257.0683,256.6787,256.7586,7363.0
2024-07-10 15:10:00,257.01,257.3,257.0,257.12,1324.0,256.7486,257.0383,256.7386,256.8585,1324.0
2024-07-10 15:20:00,257.27,257.46,257.14,257.46,1300.0,257.0083,257.1982,256.8785,257.1982,1300.0
2024-07-10 15:30:00,257.35,257.92,257.35,257.88,6504.0,257.0883,257.6577,257.0883,257.6177,6504.0
2024-07-10 15:40:00,257.89,257.98,257.47,257.8,11453.0,257.6277,257.7176,257.2081,257.5378,11453.0
2024-07-10 15:50:00,257.77,258.33,257.73,257.87,36475.0,257.5078,258.0673,257.4679,257.6077,36475.0
2024-07-11 09:30:00,260.55,262.8,260.55,261.15,25805.0,260.285,262.5327,260.285,260.8844,25805.0
2024-07-11 09:40:00,261.98,262.83,261.68,262.19,13764.0,261.7136,262.5627,261.4139,261.9233,13764.0
2024-07-11 09:50:00,261.76,261.96,260.88,261.92,5504.0,261.4938,261.6936,260.6147,261.6536,5504.0
2024-07-11 10:00:00,261.88,263.77,261.65,262.4,25586.0,261.6137,263.5017,261.3839,262.1331,25586.0
2024-07-11 10:10:00,262.9,263.19,261.54,261.54,6459.0,262.6326,262.9223,261.274,261.274,6459.0
2024-07-11 10:20:00,262.12,262.39,261.5,261.62,8689.0,261.8534,262.1231,261.234,261.3539,8689.0
2024-07-11 10:30:00,262.26,263.64,262.25,263.64,5458.0,261.9933,263.3719,261.9833,263.3719,5458.0
2024-07-11 10:40:00,263.71,264.97,263.53,264.94,3625.0,263.4418,264.7005,263.262,264.6705,3625.0
2024-07-11 10:50:00,264.74,264.81,264.11,264.28,6094.0,264.4708,264.5407,263.8414,264.0112,6094.0
2024-07-11 11:00:00,264.28,264.88,263.8,264.88,8236.0,264.0112,264.6106,263.5317,264.6106,8236.0
2024-07-11 11:10:00,264.91,264.91,264.25,264.73,13062.0,264.6406,264.6406,263.9812,264.4608,13062.0
2024-07-11 11:20:00,264.78,265.0,264.19,264.63,7946.0,264.5107,264.7305,263.9213,264.3609,7946.0
2024-07-11 11:30:00,264.38,264.38,263.63,264.17,4432.0,264.1111,264.1111,263.3619,263.9013,4432.0
2024-07-11 11:40:00,263.87,264.25,263.38,263.49,4621.0,263.6016,263.9812,263.1121,263.222,4621.0
2024-07-11 11:50:00,263.71,263.97,262.99,263.06,6180.0,263.4418,263.7015,262.7225,262.7925,6180.0
2024-07-11 12:00:00,263.07,263.07,261.86,262.56,7149.0,262.8024,262.8024,261.5937,262.293,7149.0
2024-07-11 12:10:00,262.53,262.89,262.32,262.49,8388.0,262.263,262.6226,262.0532,262.223,8388.0
2024-07-11 12:20:00,262.63,262.68,262.28,262.62,3509.0,262.3629,262.4128,262.0133,262.3529,3509.0
2024-07-11 12:30:00,262.76,263.49,262.76,263.0,10940.0,262.4928,263.222,262.4928,262.7325,10940.0
2024-07-11 12:40:00,262.93,263.13,262.69,262.76,3834.0,262.6626,262.8624,262.4228,262.4928,3834.0
2024-07-11 12:50:00,262.97,263.51,262.82,263.39,7000.0,262.7026,263.242,262.5527,263.1221,7000.0
2024-07-11 13:00:00,263.54,263.62,263.01,263.47,5056.0,263.272,263.3519,262.7425,263.202,5056.0
2024-07-11 13:10:00,263.43,264.05,263.25,263.76,13746.0,263.1621,263.7815,262.9823,263.4917,13746.0
2024-07-11 13:20:00,263.81,263.96,263.53,263.78,8723.0,263.5417,263.6915,263.262,263.5117,8723.0
2024-07-11 13:30:00,263.76,264.01,263.54,263.79,3129.0,263.4917,263.7415,263.272,263.5217,3129.0
2024-07-11 13:40:00,263.86,264.82,263.86,264.65,7957.0,263.5916,264.5507,263.5916,264.3808,7957.0
2024-07-11 13:50:00,264.57,265.08,264.52,264.74,10313.0,264.3009,264.8104,264.251,264.4708,10313.0
2024-07-11 14:00:00,264.81,265.2,264.56,265.14,5764.0,264.5407,264.9303,264.2909,264.8703,5764.0
2024-07-11 14:10:00,265.18,265.26,264.64,265.0,7699.0,264.9103,264.9902,264.3709,264.7305,7699.0
2024-07-11 14:20:00,264.86,265.1,263.89,263.89,7856.0,264.5906,264.8304,263.6216,263.6216,7856.0
2024-07-11 14:30:00,264.01,264.38,263.97,264.26,4890.0,263.7415,264.1111,263.7015,263.9912,4890.0
2024-07-11 14:40:00,264.16,264.24,263.93,264.12,10959.0,263.8913,263.9713,263.6616,263.8514,10959.0
2024-07-11 14:50:00,264.26,264.6,264.26,264.6,5248.0,263.9912,264.3309,263.9912,264.3309,5248.0
2024-07-11 15:00:00,264.69,264.71,264.42,264.67,3183.0,264.4208,264.4408,264.1511,264.4008,3183.0
2024-07-11 15:10:00,264.6,264.6,264.19,264.4,6236.0,264.3309,264.3309,263.9213,264.1311,6236.0
2024-07-11 15:20:00,264.27,264.37,264.01,264.11,5952.0,264.0012,264.1011,263.7415,263.8414,5952.0
2024-07-11 15:30:00,264.19,264.75,264.07,264.67,10957.0,263.9213,264.4807,263.8014,264.4008,10957.0
2024-07-11 15:40:00,264.63,265.18,264.48,265.09,14194.0,264.3609,264.9103,264.211,264.8204,14194.0
2024-07-11 15:50:00,265.08,265.19,264.05,264.06,53136.0,264.8104,264.9203,263.7815,263.7914,53136.0
2024-07-12 09:30:00,267.59,267.59,265.0,266.82,25353.0,267.3179,267.3179,264.7305,266.5486,25353.0
2024-07-12 09:40:00,266.77,268.56,266.77,268.56,5105.0,266.4987,268.2869,266.4987,268.2869,5105.0
2024-07-12 09:50:00,268.95,269.34,268.02,268.02,6234.0,268.6765,269.0661,267.7474,267.7474,6234.0
2024-07-12 10:00:00,268.07,269.49,267.76,269.0,15206.0,267.7974,269.2159,267.4877,268.7264,15206.0
2024-07-12 10:10:00,268.85,269.47,268.46,268.94,3389.0,268.5766,269.1959,268.187,268.6665,3389.0
2024-07-12 10:20:00,268.64,270.27,268.63,270.04,19556.0,268.3668,269.9951,268.3568,269.7654,19556.0
2024-07-12 10:30:00,270.15,270.76,269.78,270.35,8112.0,269.8752,270.4846,269.5056,270.075,8112.0
2024-07-12 10:40:00,270.36,270.36,269.06,269.25,19145.0,270.085,270.085,268.7864,268.9762,19145.0
2024-07-12 10:50:00,268.91,270.24,268.91,269.8,8662.0,268.6365,269.9652,268.6365,269.5256,8662.0
2024-07-12 11:00:00,269.53,269.95,269.03,269.38,4316.0,269.2559,269.6755,268.7564,269.106,4316.0
2024-07-12 11:10:00,269.38,270.09,269.31,269.51,4029.0,269.106,269.8153,269.0361,269.2359,4029.0
2024-07-12 11:20:00,269.57,270.39,269.24,270.39,5806.0,269.2958,270.115,268.9662,270.115,5806.0
2024-07-12 11:30:00,270.2,270.62,269.73,270.62,6736.0,269.9252,270.3448,269.4557,270.3448,6736.0
2024-07-12 11:40:00,270.59,271.38,270.46,270.89,14355.0,270.3148,271.104,270.1849,270.6145,14355.0
2024-07-12 11:50:00,270.87,271.02,269.83,269.84,5194.0,270.5945,270.7444,269.5556,269.5656,5194.0
2024-07-12 12:00:00,270.18,270.23,269.36,269.49,9477.0,269.9052,269.9552,269.0861,269.2159,9477.0
2024-07-12 12:10:00,269.53,270.07,269.42,269.54,19660.0,269.2559,269.7953,269.146,269.2659,19660.0
2024-07-12 12:20:00,269.28,269.5,268.71,269.28,4310.0,269.0061,269.2259,268.4367,269.0061,4310.0
2024-07-12 12:30:00,269.12,269.5,269.12,269.24,2725.0,268.8463,269.2259,268.8463,268.9662,2725.0
2024-07-12 12:40:00,269.13,269.46,269.02,269.33,3013.0,268.8563,269.186,268.7464,269.0561,3013.0
2024-07-12 12:50:00,269.25,269.76,269.11,269.58,5722.0,268.9762,269.4856,268.8363,269.3058,5722.0
2024-07-12 13:00:00,269.5,269.71,269.16,269.31,2041.0,269.2259,269.4357,268.8863,269.0361,2041.0
2024-07-12 13:10:00,269.43,270.0,269.42,269.5,2550.0,269.156,269.7254,269.146,269.2259,2550.0
2024-07-12 13:20:00,269.54,270.02,269.54,269.93,3821.0,269.2659,269.7454,269.2659,269.6555,3821.0
2024-07-12 13:30:00,270.1,270.43,269.92,269.92,3309.0,269.8253,270.155,269.6455,269.6455,3309.0
2024-07-12 13:40:00,270.03,270.6,269.87,270.6,3282.0,269.7554,270.3248,269.5955,270.3248,3282.0
2024-07-12 13:50:00,270.6,270.6,270.1,270.1,2254.0,270.3248,270.3248,269.8253,269.8253,2254.0
2024-07-12 14:00:00,270.23,270.23,269.84,269.9,2897.0,269.9552,269.9552,269.5656,269.6255,2897.0
2024-07-12 14:10:00,270.0,270.5,270.0,270.19,2020.0,269.7254,270.2249,269.7254,269.9152,2020.0
2024-07-12 14:20:00,270.28,270.5,269.88,270.49,930.0,270.0051,270.2249,269.6055,270.2149,930.0
2024-07-12 14:30:00,270.24,270.6,270.04,270.5,2730.0,269.9652,270.3248,269.7654,270.2249,2730.0
2024-07-12 14:40:00,270.55,270.84,270.27,270.84,4320.0,270.2748,270.5645,269.9951,270.5645,4320.0
2024-07-12 14:50:00,270.76,270.85,270.56,270.68,4469.0,270.4846,270.5745,270.2848,270.4047,4469.0
2024-07-12 15:00:00,270.65,270.69,270.19,270.59,4560.0,270.3747,270.4147,269.9152,270.3148,4560.0
2024-07-12 15:10:00,270.65,271.0,270.4,270.64,14155.0,270.3747,270.7244,270.125,270.3648,14155.0
2024-07-12 15:20:00,270.76,270.85,270.48,270.85,6717.0,270.4846,270.5745,270.2049,270.5745,6717.0
2024-07-12 15:30:00,270.75,270.75,270.22,270.28,5174.0,270.4746,270.4746,269.9452,270.0051,5174.0
2024-07-12 15:40:00,270.27,270.36,269.7,269.7,7668.0,269.9951,270.085,269.4257,269.4257,7668.0
2024-07-12 15:50:00,269.57,269.77,268.42,268.7,48693.0,269.2958,269.4956,268.147,268.4267,48693.0
2024-07-15 09:30:00,266.78,266.78,258.87,260.85,80300.0,266.5087,266.5087,258.6067,260.5847,80300.0
2024-07-15 09:40:00,261.03,263.08,260.17,262.06,14281.0,260.7645,262.8124,259.9054,261.7935,14281.0
2024-07-15 09:50:00,262.27,266.82,262.27,264.13,28868.0,262.0033,266.5486,262.0033,263.8614,28868.0
2024-07-15 10:00:00,264.0,265.44,263.65,264.86,17438.0,263.7315,265.17,263.3819,264.5906,17438.0
2024-07-15 10:10:00,264.89,266.04,264.34,264.41,9330.0,264.6206,265.7694,264.0712,264.1411,9330.0
2024-07-15 10:20:00,264.65,266.32,263.62,263.78,11788.0,264.3808,266.0491,263.3519,263.5117,11788.0
2024-07-15 10:30:00,263.93,265.65,263.93,264.92,11546.0,263.6616,265.3798,263.6616,264.6506,11546.0
2024-07-15 10:40:00,264.9,264.92,263.33,264.27,4534.0,264.6306,264.6506,263.0622,264.0012,4534.0
2024-07-15 10:50:00,264.23,264.63,263.9,264.59,8798.0,263.9613,264.3609,263.6316,264.3209,8798.0
2024-07-15 11:00:00,264.56,265.73,264.56,264.85,8020.0,264.2909,265.4597,264.2909,264.5806,8020.0
2024-07-15 11:10:00,265.18,266.55,264.95,266.39,5677.0,264.9103,266.2789,264.6805,266.1191,5677.0
2024-07-15 11:20:00,266.44,266.91,266.17,266.17,7451.0,266.169,266.6385,265.8993,265.8993,7451.0
2024-07-15 11:30:00,266.16,266.74,265.26,266.44,7359.0,265.8893,266.4687,264.9902,266.169,7359.0
2024-07-15 11:40:00,266.53,266.53,265.43,266.02,4946.0,266.2589,266.2589,265.16,265.7494,4946.0
2024-07-15 11:50:00,265.97,266.8,265.97,266.24,13914.0,265.6995,266.5287,265.6995,265.9692,13914.0
2024-07-15 12:00:00,266.15,266.2,265.01,265.44,6010.0,265.8793,265.9293,264.7405,265.17,6010.0
2024-07-15 12:10:00,265.32,265.63,264.51,264.51,5482.0,265.0502,265.3598,264.241,264.241,5482.0
2024-07-15 12:20:00,264.51,264.84,264.27,264.27,12296.0,264.241,264.5706,264.0012,264.0012,12296.0
2024-07-15 12:30:00,264.13,264.28,263.58,263.98,5731.0,263.8614,264.0112,263.3119,263.7115,5731.0
2024-07-15 12:40:00,263.84,264.5,263.1,263.25,9253.0,263.5717,264.231,262.8324,262.9823,9253.0
2024-07-15 12:50:00,263.23,263.38,262.69,262.87,5596.0,262.9623,263.1121,262.4228,262.6027,5596.0
2024-07-15 13:00:00,262.62,262.78,261.6,261.6,9895.0,262.3529,262.5127,261.3339,261.3339,9895.0
2024-07-15 13:10:00,261.6,262.18,260.78,262.18,16476.0,261.3339,261.9134,260.5148,261.9134,16476.0
2024-07-15 13:20:00,261.96,262.15,260.99,261.09,10884.0,261.6936,261.8834,260.7246,260.8245,10884.0
2024-07-15 13:30:00,261.06,262.08,260.87,262.07,5834.0,260.7945,261.8135,260.6047,261.8035,5834.0
2024-07-15 13:40:00,262.22,262.24,261.56,261.86,5706.0,261.9533,261.9733,261.294,261.5937,5706.0
2024-07-15 13:50:00,261.93,262.55,261.87,262.1,3697.0,261.6636,262.283,261.6037,261.8334,3697.0
2024-07-15 14:00:00,261.89,261.92,261.58,261.72,3993.0,261.6237,261.6536,261.314,261.4538,3993.0
2024-07-15 14:10:00,261.61,261.79,261.08,261.63,3317.0,261.3439,261.5238,260.8145,261.3639,3317.0
2024-07-15 14:20:00,261.78,262.47,261.77,262.39,4492.0,261.5138,262.2031,261.5038,262.1231,4492.0
2024-07-15 14:30:00,262.28,262.7,262.24,262.49,4300.0,262.0133,262.4328,261.9733,262.223,4300.0
2024-07-15 14:40:00,262.35,262.41,261.84,262.0,7791.0,262.0832,262.1431,261.5737,261.7335,7791.0
2024-07-15 14:50:00,261.84,261.86,261.54,261.57,9652.0,261.5737,261.5937,261.274,261.304,9652.0
2024-07-15 15:00:00,261.63,261.81,260.82,260.97,13181.0,261.3639,261.5437,260.5547,260.7046,13181.0
2024-07-15 15:10:00,261.06,261.15,260.5,261.06,28451.0,260.7945,260.8844,260.2351,260.7945,28451.0
2024-07-15 15:20:00,261.06,261.09,260.09,260.09,15645.0,260.7945,260.8245,259.8255,259.8255,15645.0
2024-07-15 15:30:00,260.22,260.38,258.96,259.12,33968.0,259.9553,260.1152,258.6966,258.8565,33968.0
2024-07-15 15:40:00,259.03,259.12,257.84,257.86,29721.0,258.7666,258.8565,257.5778,257.5977,29721.0
2024-07-15 15:50:00,257.87,258.13,256.87,257.37,138084.0,257.6077,257.8675,256.6088,257.1082,138084.0
2024-07-16 09:30:00,259.58,259.58,255.04,255.5,37910.0,259.316,259.316,254.7806,255.2401,37910.0
2024-07-16 09:40:00,255.24,256.22,253.28,255.55,52657.0,254.9804,255.9594,253.0224,255.2901,52657.0
2024-07-16 09:50:00,255.93,258.18,255.39,257.74,67965.0,255.6697,257.9174,255.1303,257.4779,67965.0
2024-07-16 10:00:00,258.09,258.96,256.9,257.68,39904.0,257.8275,258.6966,256.6387,257.4179,39904.0
2024-07-16 10:10:00,257.63,259.06,256.32,258.42,18332.0,257.368,258.7965,256.0593,258.1572,18332.0
2024-07-16 10:20:00,258.57,260.2,258.23,259.85,7956.0,258.307,259.9354,257.9674,259.5857,7956.0
2024-07-16 10:30:00,259.61,261.42,259.12,261.37,9278.0,259.346,261.1541,258.8565,261.1042,9278.0
2024-07-16 10:40:00,261.75,261.92,260.11,261.03,16196.0,261.4838,261.6536,259.8455,260.7645,16196.0
2024-07-16 10:50:00,261.3,261.3,259.67,259.89,3348.0,261.0343,261.0343,259.4059,259.6257,3348.0
2024-07-16 11:00:00,259.67,261.7,259.32,260.89,14685.0,259.4059,261.4338,259.0563,260.6247,14685.0
2024-07-16 11:10:00,261.28,261.28,260.16,260.16,4149.0,261.0143,261.0143,259.8954,259.8954,4149.0
2024-07-16 11:20:00,259.81,260.26,259.13,259.27,17008.0,259.5458,259.9953,258.8665,259.0063,17008.0
2024-07-16 11:30:00,259.27,259.36,258.28,258.99,11297.0,259.0063,259.0962,258.0173,258.7266,11297.0
2024-07-16 11:40:00,258.96,259.46,258.41,258.78,9489.0,258.6966,259.1961,258.1472,258.5168,9489.0
2024-07-16 11:50:00,259.08,259.32,258.68,259.26,9765.0,258.8165,259.0563,258.4169,258.9963,9765.0
2024-07-16 12:00:00,259.26,260.09,259.26,259.94,12240.0,258.9963,259.8255,258.9963,259.6756,12240.0
2024-07-16 12:10:00,259.9,261.45,259.41,260.82,20000.0,259.6357,261.1841,259.1462,260.5547,20000.0
2024-07-16 12:20:00,260.84,260.85,259.96,260.01,10804.0,260.5747,260.5847,259.6956,259.7456,10804.0
2024-07-16 12:30:00,259.96,261.29,259.79,261.29,6190.0,259.6956,261.0243,259.5258,261.0243,6190.0
2024-07-16 12:40:00,260.89,261.14,260.88,260.95,3451.0,260.6247,260.8744,260.6147,260.6846,3451.0
2024-07-16 12:50:00,260.94,261.19,260.72,260.81,4611.0,260.6746,260.9244,260.4548,260.5447,4611.0
2024-07-16 13:00:00,260.82,261.12,260.56,261.05,7072.0,260.5547,260.8544,260.295,260.7845,7072.0
2024-07-16 13:10:00,260.92,260.92,260.14,260.14,3524.0,260.6546,260.6546,259.8754,259.8754,3524.0
2024-07-16 13:20:00,260.43,260.64,260.21,260.21,4536.0,260.1651,260.3749,259.9454,259.9454,4536.0
2024-07-16 13:30:00,260.22,260.48,259.67,259.88,6848.0,259.9553,260.2151,259.4059,259.6157,6848.0
2024-07-16 13:40:00,260.17,260.54,259.81,260.54,7158.0,259.9054,260.275,259.5458,260.275,7158.0
2024-07-16 13:50:00,260.43,260.88,260.27,260.65,4481.0,260.1651,260.6147,260.0053,260.3849,4481.0
2024-07-16 14:00:00,260.65,260.95,260.09,260.09,7804.0,260.3849,260.6846,259.8255,259.8255,7804.0
2024-07-16 14:10:00,260.25,260.39,259.78,260.0,4105.0,259.9853,260.1252,259.5158,259.7356,4105.0
2024-07-16 14:20:00,260.21,260.31,259.91,260.15,4027.0,259.9454,260.0453,259.6457,259.8854,4027.0
2024-07-16 14:30:00,260.15,260.34,259.57,260.23,9213.0,259.8854,260.0752,259.306,259.9653,9213.0
2024-07-16 14:40:00,260.19,260.97,260.18,260.51,6194.0,259.9254,260.7046,259.9154,260.2451,6194.0
2024-07-16 14:50:00,260.8,260.8,260.13,260.3,4142.0,260.5348,260.5348,259.8654,260.0353,4142.0
2024-07-16 15:00:00,260.4,260.62,259.67,259.78,19689.0,260.1352,260.3549,259.4059,259.5158,19689.0
2024-07-16 15:10:00,259.59,259.81,258.86,259.01,6861.0,259.326,259.5458,258.5967,258.7466,6861.0
2024-07-16 15:20:00,259.01,259.6,258.73,259.6,19761.0,258.7466,259.336,258.4669,259.336,19761.0
2024-07-16 15:30:00,259.6,259.61,258.84,259.03,20571.0,259.336,259.346,258.5768,258.7666,20571.0
2024-07-16 15:40:00,258.91,259.27,258.3,258.36,29842.0,258.6467,259.0063,258.0373,258.0972,29842.0
2024-07-16 15:50:00,258.4,260.02,258.27,259.36,113074.0,258.1372,259.7556,258.0073,259.0962,113074.0
2024-07-17 09:30:00,256.78,258.61,255.43,257.48,22630.0,256.5188,258.347,255.1702,257.2181,22630.0
2024-07-17 09:40:00,258.51,258.51,256.55,257.1,12281.0,258.2471,258.2471,256.2891,256.8385,12281.0
2024-07-17 09:50:00,257.36,259.27,257.03,257.63,14257.0,257.0983,259.0063,256.7686,257.368,14257.0
2024-07-17 10:00:00,257.23,257.53,252.83,253.62,31788.0,256.9684,257.2681,252.5729,253.3621,31788.0
2024-07-17 10:10:00,253.75,256.84,252.91,256.32,25214.0,253.4919,256.5788,252.6528,256.0593,25214.0
2024-07-17 10:20:00,255.83,255.83,252.17,253.07,32222.0,255.5698,255.5698,251.9135,252.8126,32222.0
2024-07-17 10:30:00,253.02,254.18,252.42,252.99,25227.0,252.7627,253.9215,252.1633,252.7327,25227.0
2024-07-17 10:40:00,252.67,255.11,252.67,253.88,20046.0,252.413,254.8505,252.413,253.6218,20046.0
2024-07-17 10:50:00,254.3,254.39,252.05,252.07,13762.0,254.0414,254.1313,251.7937,251.8136,13762.0
2024-07-17 11:00:00,251.83,252.32,251.26,252.09,17097.0,251.5739,252.0634,251.0045,251.8336,17097.0
2024-07-17 11:10:00,252.1,252.99,251.23,252.55,23290.0,251.8436,252.7327,250.9745,252.2931,23290.0
2024-07-17 11:20:00,252.9,253.76,252.53,253.25,8044.0,252.6428,253.5019,252.2732,252.9924,8044.0
2024-07-17 11:30:00,252.97,252.99,251.54,252.29,9077.0,252.7127,252.7327,251.2842,252.0334,9077.0
2024-07-17 11:40:00,252.49,252.94,251.68,252.43,7660.0,252.2332,252.6828,251.424,252.1733,7660.0
2024-07-17 11:50:00,252.31,252.69,251.91,252.46,7535.0,252.0534,252.433,251.6538,252.2032,7535.0
2024-07-17 12:00:00,252.64,252.99,251.53,251.59,9611.0,252.3831,252.7327,251.2742,251.3341,9611.0
2024-07-17 12:10:00,251.81,251.85,250.37,251.52,18223.0,251.5539,251.5939,250.1154,251.2642,18223.0
2024-07-17 12:20:00,251.39,252.11,250.31,250.31,14782.0,251.1343,251.8536,250.0554,250.0554,14782.0
2024-07-17 12:30:00,250.63,251.33,250.36,250.53,13262.0,250.3751,251.0744,250.1054,250.2752,13262.0
2024-07-17 12:40:00,250.42,250.64,249.83,250.12,16899.0,250.1653,250.3851,249.5759,249.8656,16899.0
2024-07-17 12:50:00,250.12,250.79,249.84,250.28,18615.0,249.8656,250.5349,249.5859,250.0255,18615.0
2024-07-17 13:00:00,250.28,250.95,249.93,250.3,11515.0,250.0255,250.6948,249.6758,250.0454,11515.0
2024-07-17 13:10:00,250.14,250.71,250.13,250.61,9038.0,249.8856,250.455,249.8756,250.3551,9038.0
2024-07-17 13:20:00,250.59,250.6,249.52,250.25,21381.0,250.3351,250.3451,249.2662,249.9955,21381.0
2024-07-17 13:30:00,250.28,250.62,249.81,249.84,16841.0,250.0255,250.3651,249.5559,249.5859,16841.0
2024-07-17 13:40:00,249.98,250.29,249.68,249.69,13251.0,249.7258,250.0354,249.4261,249.4361,13251.0
2024-07-17 13:50:00,249.74,249.95,249.5,249.66,21123.0,249.486,249.6958,249.2463,249.4061,21123.0
2024-07-17 14:00:00,249.83,249.93,248.5,248.53,21039.0,249.5759,249.6758,248.2473,248.2772,21039.0
2024-07-17 14:10:00,248.66,248.89,248.0,248.2,30224.0,248.4071,248.6369,247.7478,247.9476,30224.0
2024-07-17 14:20:00,248.18,249.03,248.18,248.85,20318.0,247.9276,248.7767,247.9276,248.5969,20318.0
2024-07-17 14:30:00,248.6,249.02,248.2,248.3,21050.0,248.3472,248.7667,247.9476,248.0475,21050.0
2024-07-17 14:40:00,248.39,249.12,248.26,248.76,13889.0,248.1374,248.8666,248.0075,248.507,13889.0
2024-07-17 14:50:00,248.93,249.16,248.0,249.14,10906.0,248.6768,248.9066,247.7478,248.8866,10906.0
2024-07-17 15:00:00,249.13,249.3,248.46,248.64,13710.0,248.8766,249.0465,248.2073,248.3871,13710.0
2024-07-17 15:10:00,248.84,249.01,247.98,248.36,20899.0,248.5869,248.7567,247.7278,248.1074,20899.0
2024-07-17 15:20:00,248.26,248.36,247.77,248.34,13945.0,248.0075,248.1074,247.518,248.0874,13945.0
2024-07-17 15:30:00,248.52,248.57,246.97,247.02,32724.0,248.2672,248.3172,246.7188,246.7688,32724.0
2024-07-17 15:40:00,247.12,247.17,246.19,246.84,59753.0,246.8687,246.9186,245.9396,246.589,59753.0
2024-07-17 15:50:00,246.71,246.75,244.21,244.9,207077.0,246.4591,246.499,243.9616,244.6509,207077.0
2024-07-18 09:30:00,262.92,263.18,255.0,258.54,75765.0,262.6526,262.9123,254.7407,258.2771,75765.0
2024-07-18 09:40:00,257.84,260.95,255.29,259.85,63332.0,257.5778,260.6846,255.0304,259.5857,63332.0
2024-07-18 09:50:00,260.06,263.83,260.0,263.77,51428.0,259.7955,263.5617,259.7356,263.5017,51428.0
2024-07-18 10:00:00,263.51,265.63,263.33,263.47,24869.0,263.242,265.3598,263.0622,263.202,24869.0
2024-07-18 10:10:00,263.53,264.12,260.71,260.75,18719.0,263.262,263.8514,260.4449,260.4848,18719.0
2024-07-18 10:20:00,260.75,261.19,258.25,258.25,24529.0,260.4848,260.9244,257.9874,257.9874,24529.0
2024-07-18 10:30:00,258.68,259.24,257.41,257.6,14339.0,258.4169,258.9763,257.1482,257.338,14339.0
2024-07-18 10:40:00,257.32,257.37,256.13,256.9,24199.0,257.0583,257.1082,255.8695,256.6387,24199.0
2024-07-18 10:50:00,257.03,259.63,256.3,259.63,62950.0,256.7686,259.3659,256.0393,259.3659,62950.0
2024-07-18 11:00:00,259.26,260.65,258.45,259.19,35339.0,258.9963,260.3849,258.1871,258.9264,35339.0
2024-07-18 11:10:00,259.17,260.62,258.66,258.94,76441.0,258.9064,260.3549,258.3969,258.6767,76441.0
2024-07-18 11:20:00,258.94,259.72,258.3,258.5,36250.0,258.6767,259.4559,258.0373,258.2371,36250.0
2024-07-18 11:30:00,258.46,258.72,256.98,257.73,31529.0,258.1971,258.4569,256.7186,257.4679,31529.0
2024-07-18 11:40:00,257.86,258.37,256.5,256.92,20203.0,257.5977,258.1072,256.2391,256.6587,20203.0
2024-07-18 11:50:00,256.78,257.62,256.36,257.42,18124.0,256.5188,257.358,256.0993,257.1582,18124.0
2024-07-18 12:00:00,257.34,257.5,256.52,257.17,16072.0,257.0783,257.2381,256.2591,256.9085,16072.0
2024-07-18 12:10:00,257.1,257.33,256.22,257.33,16056.0,256.8385,257.0683,255.9594,257.0683,16056.0
2024-07-18 12:20:00,257.4,257.65,256.21,256.23,12762.0,257.1382,257.388,255.9494,255.9694,12762.0
2024-07-18 12:30:00,256.21,257.53,256.0,257.43,20436.0,255.9494,257.2681,255.7396,257.1682,20436.0
2024-07-18 12:40:00,257.58,258.94,257.58,258.78,35262.0,257.318,258.6767,257.318,258.5168,35262.0
2024-07-18 12:50:00,258.52,260.33,258.51,260.2,14062.0,258.2571,260.0652,258.2471,259.9354,14062.0
2024-07-18 13:00:00,260.2,262.23,260.2,261.45,45805.0,259.9354,261.9633,259.9354,261.1841,45805.0
2024-07-18 13:10:00,261.23,262.24,261.04,262.09,12276.0,260.9643,261.9733,260.7745,261.8234,12276.0
2024-07-18 13:20:00,262.06,262.19,261.56,262.07,10197.0,261.7935,261.9233,261.294,261.8035,10197.0
2024-07-18 13:30:00,262.2,262.69,262.19,262.59,19472.0,261.9333,262.4228,261.9233,262.3229,19472.0
2024-07-18 13:40:00,262.62,263.1,262.38,263.1,15276.0,262.3529,262.8324,262.1132,262.8324,15276.0
2024-07-18 13:50:00,263.02,263.15,262.02,262.69,15672.0,262.7525,262.8824,261.7535,262.4228,15672.0
2024-07-18 14:00:00,262.62,264.05,257.68,263.84,26093.0,262.3529,263.7815,257.4179,263.5717,26093.0
2024-07-18 14:10:00,263.9,264.09,262.66,262.66,27051.0,263.6316,263.8214,262.3929,262.3929,27051.0
2024-07-18 14:20:00,262.86,263.05,262.59,262.72,11628.0,262.5927,262.7825,262.3229,262.4528,11628.0
2024-07-18 14:30:00,262.71,263.58,262.32,262.67,23266.0,262.4428,263.3119,262.0532,262.4029,23266.0
2024-07-18 14:40:00,262.69,262.84,261.49,261.66,13112.0,262.4228,262.5727,261.2241,261.3939,13112.0
2024-07-18 14:50:00,261.8,262.32,261.36,262.11,10893.0,261.5337,262.0532,261.0942,261.8434,10893.0
2024-07-18 15:00:00,262.28,263.08,261.89,262.09,9868.0,262.0133,262.8124,261.6237,261.8234,9868.0
2024-07-18 15:10:00,262.05,262.37,261.27,261.75,23398.0,261.7835,262.1032,261.0043,261.4838,23398.0
2024-07-18 15:20:00,261.76,262.16,261.23,261.34,17488.0,261.4938,261.8934,260.9643,261.0742,17488.0
2024-07-18 15:30:00,261.27,262.91,261.17,262.56,35732.0,261.0043,262.6426,260.9044,262.293,35732.0
2024-07-18 15:40:00,262.45,265.58,262.38,265.57,44651.0,262.1831,265.3099,262.1132,265.2999,44651.0
2024-07-18 15:50:00,265.25,265.47,264.23,264.61,158839.0,264.9802,265.2,263.9613,264.3409,158839.0
2024-07-19 09:30:00,266.83,266.83,262.34,264.78,54520.0,266.5586,266.5586,262.0732,264.5107,54520.0
2024-07-19 09:40:00,264.82,265.89,260.37,260.37,9692.0,264.5507,265.6196,260.1052,260.1052,9692.0
2024-07-19 09:50:00,260.71,263.95,260.42,263.93,33506.0,260.4449,263.6816,260.1551,263.6616,33506.0
2024-07-19 10:00:00,263.64,264.06,261.43,263.31,17791.0,263.3719,263.7914,261.1641,263.0422,17791.0
2024-07-19 10:10:00,263.29,263.64,262.67,263.3,7530.0,263.0222,263.3719,262.4029,263.0322,7530.0
2024-07-19 10:20:00,263.32,264.04,262.37,262.64,14000.0,263.0522,263.7715,262.1032,262.3729,14000.0
2024-07-19 10:30:00,262.62,263.71,262.44,263.09,8798.0,262.3529,263.4418,262.1731,262.8224,8798.0
2024-07-19 10:40:00,262.27,262.54,261.74,262.32,9797.0,262.0033,262.273,261.4738,262.0532,9797.0
2024-07-19 10:50:00,262.48,262.66,261.78,262.64,4249.0,262.2131,262.3929,261.5138,262.3729,4249.0
2024-07-19 11:00:00,262.64,263.83,262.64,262.71,4648.0,262.3729,263.5617,262.3729,262.4428,4648.0
2024-07-19 11:10:00,262.38,262.65,262.13,262.27,5230.0,262.1132,262.3829,261.8634,262.0033,5230.0
2024-07-19 11:20:00,262.31,262.37,260.98,261.0,9748.0,262.0432,262.1032,260.7146,260.7346,9748.0
2024-07-19 11:30:00,261.03,261.88,260.85,261.67,17370.0,260.7645,261.6137,260.5847,261.4039,17370.0
2024-07-19 11:40:00,261.87,262.76,261.87,262.6,6116.0,261.6037,262.4928,261.6037,262.3329,6116.0
2024-07-19 11:50:00,262.62,263.29,262.14,263.08,9386.0,262.3529,263.0222,261.8734,262.8124,9386.0
2024-07-19 12:00:00,263.22,263.58,262.56,263.02,13054.0,262.9523,263.3119,262.293,262.7525,13054.0
2024-07-19 12:10:00,263.07,263.76,263.07,263.54,13982.0,262.8024,263.4917,262.8024,263.272,13982.0
2024-07-19 12:20:00,263.68,263.68,263.16,263.62,10599.0,263.4118,263.4118,262.8924,263.3519,10599.0
2024-07-19 12:30:00,263.64,263.88,262.39,262.39,7187.0,263.3719,263.6116,262.1231,262.1231,7187.0
2024-07-19 12:40:00,262.63,262.86,262.48,262.76,7654.0,262.3629,262.5927,262.2131,262.4928,7654.0
2024-07-19 12:50:00,262.87,262.87,261.94,262.31,7002.0,262.6027,262.6027,261.6736,262.0432,7002.0
2024-07-19 13:00:00,262.33,262.33,261.27,261.49,2122.0,262.0632,262.0632,261.0043,261.2241,2122.0
2024-07-19 13:10:00,261.29,261.31,260.57,260.76,1384.0,261.0243,261.0442,260.305,260.4948,1384.0
2024-07-19 13:20:00,260.41,260.85,259.84,260.5,3906.0,260.1452,260.5847,259.5757,260.2351,3906.0
2024-07-19 13:30:00,260.45,261.06,259.87,261.05,6953.0,260.1851,260.7945,259.6057,260.7845,6953.0
2024-07-19 13:40:00,261.12,261.18,260.12,260.62,4138.0,260.8544,260.9144,259.8555,260.3549,4138.0
2024-07-19 13:50:00,260.45,260.76,260.15,260.56,5638.0,260.1851,260.4948,259.8854,260.295,5638.0
2024-07-19 14:00:00,260.55,260.78,259.78,259.93,9412.0,260.285,260.5148,259.5158,259.6656,9412.0
2024-07-19 14:10:00,259.91,260.09,259.68,259.68,3502.0,259.6457,259.8255,259.4159,259.4159,3502.0
2024-07-19 14:20:00,259.75,259.96,259.46,259.46,4576.0,259.4858,259.6956,259.1961,259.1961,4576.0
2024-07-19 14:30:00,259.36,259.76,258.74,258.81,6383.0,259.0962,259.4958,258.4769,258.5468,6383.0
2024-07-19 14:40:00,258.94,259.23,258.57,258.77,8962.0,258.6767,258.9664,258.307,258.5068,8962.0
2024-07-19 14:50:00,258.92,259.67,258.51,259.51,13541.0,258.6567,259.4059,258.2471,259.2461,13541.0
2024-07-19 15:00:00,259.68,259.98,259.68,259.75,4308.0,259.4159,259.7156,259.4159,259.4858,4308.0
2024-07-19 15:10:00,259.87,259.95,259.36,259.72,9394.0,259.6057,259.6856,259.0962,259.4559,9394.0
2024-07-19 15:20:00,259.63,259.95,259.5,259.5,11460.0,259.3659,259.6856,259.2361,259.2361,11460.0
2024-07-19 15:30:00,259.51,259.51,258.78,259.12,11497.0,259.2461,259.2461,258.5168,258.8565,11497.0
2024-07-19 15:40:00,259.28,259.28,258.11,258.17,23154.0,259.0163,259.0163,257.8475,257.9074,23154.0
2024-07-19 15:50:00,258.17,258.57,257.25,258.56,110845.0,257.9074,258.307,256.9884,258.297,110845.0
2024-07-22 09:30:00,261.94,264.98,260.91,263.77,12944.0,261.6736,264.7105,260.6446,263.5017,12944.0
2024-07-22 09:40:00,264.32,266.13,263.71,265.73,22351.0,264.0512,265.8593,263.4418,265.4597,22351.0
2024-07-22 09:50:00,265.73,266.06,262.89,262.9,19231.0,265.4597,265.7894,262.6226,262.6326,19231.0
2024-07-22 10:00:00,262.65,262.7,261.52,262.46,4278.0,262.3829,262.4328,261.254,262.1931,4278.0
2024-07-22 10:10:00,262.75,264.6,262.1,262.49,14742.0,262.4828,264.3309,261.8334,262.223,14742.0
2024-07-22 10:20:00,262.28,263.03,261.59,262.86,8348.0,262.0133,262.7625,261.324,262.5927,8348.0
2024-07-22 10:30:00,262.81,263.65,262.71,262.93,3995.0,262.5427,263.3819,262.4428,262.6626,3995.0
2024-07-22 10:40:00,263.1,263.37,261.82,262.44,9953.0,262.8324,263.1021,261.5537,262.1731,9953.0
2024-07-22 10:50:00,262.85,263.35,262.69,263.21,12779.0,262.5827,263.0822,262.4228,262.9423,12779.0
2024-07-22 11:00:00,263.21,264.06,262.98,263.0,13767.0,262.9423,263.7914,262.7125,262.7325,13767.0
2024-07-22 11:10:00,262.82,264.17,262.66,263.88,9287.0,262.5527,263.9013,262.3929,263.6116,9287.0
2024-07-22 11:20:00,263.93,264.22,263.48,263.5,2229.0,263.6616,263.9513,263.212,263.232,2229.0
2024-07-22 11:30:00,263.3,263.72,263.3,263.68,2886.0,263.0322,263.4518,263.0322,263.4118,2886.0
2024-07-22 11:40:00,263.59,263.98,263.36,263.84,1325.0,263.3219,263.7115,263.0922,263.5717,1325.0
2024-07-22 11:50:00,263.87,264.09,263.68,263.69,2100.0,263.6016,263.8214,263.4118,263.4218,2100.0
2024-07-22 12:00:00,263.68,263.9,263.4,263.79,3797.0,263.4118,263.6316,263.1321,263.5217,3797.0
2024-07-22 12:10:00,263.81,263.85,263.49,263.85,1936.0,263.5417,263.5817,263.222,263.5817,1936.0
2024-07-22 12:20:00,264.05,264.11,263.76,263.77,2049.0,263.7815,263.8414,263.4917,263.5017,2049.0
2024-07-22 12:30:00,264.02,264.06,263.6,264.01,5435.0,263.7515,263.7914,263.3319,263.7415,5435.0
2024-07-22 12:40:00,264.08,264.26,263.89,264.1,4720.0,263.8114,263.9912,263.6216,263.8314,4720.0
2024-07-22 12:50:00,264.35,264.84,264.11,264.53,7169.0,264.0811,264.5706,263.8414,264.261,7169.0
2024-07-22 13:00:00,264.83,265.12,264.79,265.12,700.0,264.5607,264.8504,264.5207,264.8504,700.0
2024-07-22 13:10:00,265.07,265.13,264.76,264.81,3590.0,264.8004,264.8604,264.4907,264.5407,3590.0
2024-07-22 13:20:00,264.76,265.21,264.74,265.13,3122.0,264.4907,264.9403,264.4708,264.8604,3122.0
2024-07-22 13:30:00,265.13,265.85,265.12,265.5,5637.0,264.8604,265.5796,264.8504,265.23,5637.0
2024-07-22 13:40:00,265.56,266.16,265.53,266.01,5431.0,265.2899,265.8893,265.2599,265.7395,5431.0
2024-07-22 13:50:00,265.99,266.57,265.87,266.37,6789.0,265.7195,266.2989,265.5996,266.0991,6789.0
2024-07-22 14:00:00,266.53,266.53,266.03,266.34,6270.0,266.2589,266.2589,265.7594,266.0691,6270.0
2024-07-22 14:10:00,266.35,266.51,266.3,266.38,2800.0,266.0791,266.239,266.0292,266.1091,2800.0
2024-07-22 14:20:00,266.42,266.64,266.24,266.34,5884.0,266.149,266.3688,265.9692,266.0691,5884.0
2024-07-22 14:30:00,266.59,267.09,266.53,267.09,4543.0,266.3189,266.8184,266.2589,266.8184,4543.0
2024-07-22 14:40:00,266.99,267.09,266.5,266.75,7155.0,266.7185,266.8184,266.229,266.4787,7155.0
2024-07-22 14:50:00,266.75,266.91,266.52,266.72,9265.0,266.4787,266.6385,266.2489,266.4487,9265.0
2024-07-22 15:00:00,266.62,266.66,266.11,266.42,4466.0,266.3488,266.3888,265.8394,266.149,4466.0
2024-07-22 15:10:00,266.51,266.65,266.27,266.47,6509.0,266.239,266.3788,265.9992,266.199,6509.0
2024-07-22 15:20:00,266.56,266.88,266.05,266.05,9543.0,266.2889,266.6086,265.7794,265.7794,9543.0
2024-07-22 15:30:00,266.19,266.55,266.12,266.44,7812.0,265.9193,266.2789,265.8493,266.169,7812.0
2024-07-22 15:40:00,266.5,266.93,266.31,266.55,15039.0,266.229,266.6585,266.0392,266.2789,15039.0
2024-07-22 15:50:00,266.57,267.81,266.47,267.62,86265.0,266.2989,267.5376,266.199,267.3478,86265.0
2024-07-23 09:30:00,267.5,268.07,265.59,266.73,12057.0,267.2279,267.7974,265.3199,266.4587,12057.0
2024-07-23 09:40:00,267.5,269.52,267.33,269.36,7681.0,267.2279,269.2459,267.0581,269.0861,7681.0
2024-07-23 09:50:00,269.06,269.46,268.09,269.12,9286.0,268.7864,269.186,267.8173,268.8463,9286.0
2024-07-23 10:00:00,268.67,270.0,268.66,269.95,5567.0,268.3968,269.7254,268.3868,269.6755,5567.0
2024-07-23 10:10:00,270.0,270.2,267.79,268.06,14111.0,269.7254,269.9252,267.5176,267.7874,14111.0
2024-07-23 10:20:00,268.27,268.57,267.26,268.34,5189.0,267.9972,268.2969,266.9882,268.0671,5189.0
2024-07-23 10:30:00,268.04,268.18,267.29,267.31,8630.0,267.7674,267.9073,267.0182,267.0381,8630.0
2024-07-23 10:40:00,267.34,267.61,266.73,267.06,3357.0,267.0681,267.3378,266.4587,266.7884,3357.0
2024-07-23 10:50:00,267.02,267.71,266.89,267.5,2128.0,266.7484,267.4377,266.6186,267.2279,2128.0
2024-07-23 11:00:00,268.35,268.57,267.48,267.69,6066.0,268.0771,268.2969,267.208,267.4178,6066.0
2024-07-23 11:10:00,267.59,268.56,267.42,268.39,8388.0,267.3179,268.2869,267.148,268.117,8388.0
2024-07-23 11:20:00,268.31,268.53,267.55,267.73,3846.0,268.0371,268.2569,267.2779,267.4577,3846.0
2024-07-23 11:30:00,267.89,268.17,267.67,267.79,5908.0,267.6175,267.8973,267.3978,267.5176,5908.0
2024-07-23 11:40:00,268.01,268.73,267.54,268.14,9921.0,267.7374,268.4567,267.2679,267.8673,9921.0
2024-07-23 11:50:00,267.17,267.66,267.16,267.48,3271.0,266.8983,267.3878,266.8883,267.208,3271.0
2024-07-23 12:00:00,267.48,268.04,267.4,267.63,3510.0,267.208,267.7674,267.128,267.3578,3510.0
2024-07-23 12:10:00,267.59,267.91,267.56,267.63,5144.0,267.3179,267.6375,267.2879,267.3578,5144.0
2024-07-23 12:20:00,267.56,267.56,266.61,266.91,1795.0,267.2879,267.2879,266.3388,266.6385,1795.0
2024-07-23 12:30:00,266.89,266.89,266.29,266.36,2493.0,266.6186,266.6186,266.0192,266.0891,2493.0
2024-07-23 12:40:00,266.44,266.44,264.77,265.22,29743.0,266.169,266.169,264.5007,264.9503,29743.0
2024-07-23 12:50:00,265.19,265.36,264.79,265.09,4950.0,264.9203,265.0901,264.5207,264.8204,4950.0
2024-07-23 13:00:00,265.19,265.48,264.8,265.48,8584.0,264.9203,265.21,264.5307,265.21,8584.0
2024-07-23 13:10:00,265.43,265.44,264.6,264.8,2484.0,265.16,265.17,264.3309,264.5307,2484.0
2024-07-23 13:20:00,265.02,265.44,264.82,265.44,2357.0,264.7505,265.17,264.5507,265.17,2357.0
2024-07-23 13:30:00,265.25,265.25,264.66,264.67,2737.0,264.9802,264.9802,264.3908,264.4008,2737.0
2024-07-23 13:40:00,264.54,265.3,264.54,265.3,6455.0,264.271,265.0302,264.271,265.0302,6455.0
2024-07-23 13:50:00,265.32,265.65,265.02,265.02,9635.0,265.0502,265.3798,264.7505,264.7505,9635.0
2024-07-23 14:00:00,265.14,265.47,265.12,265.34,1510.0,264.8703,265.2,264.8504,265.0701,1510.0
2024-07-23 14:10:00,265.35,266.12,265.34,266.12,5520.0,265.0801,265.8493,265.0701,265.8493,5520.0
2024-07-23 14:20:00,266.21,266.44,265.58,265.81,9543.0,265.9393,266.169,265.3099,265.5397,9543.0
2024-07-23 14:30:00,265.84,266.53,265.63,265.78,5615.0,265.5696,266.2589,265.3598,265.5097,5615.0
2024-07-23 14:40:00,265.58,265.96,265.02,265.19,6468.0,265.3099,265.6895,264.7505,264.9203,6468.0
2024-07-23 14:50:00,264.98,265.0,264.1,264.33,29853.0,264.7105,264.7305,263.8314,264.0612,29853.0
2024-07-23 15:00:00,264.17,264.72,263.91,264.14,11795.0,263.9013,264.4508,263.6416,263.8714,11795.0
2024-07-23 15:10:00,264.28,264.28,263.69,263.83,3424.0,264.0112,264.0112,263.4218,263.5617,3424.0
2024-07-23 15:20:00,264.06,264.38,263.83,263.96,5315.0,263.7914,264.1111,263.5617,263.6915,5315.0
2024-07-23 15:30:00,263.93,264.13,263.23,263.31,20902.0,263.6616,263.8614,262.9623,263.0422,20902.0
2024-07-23 15:40:00,263.2,263.66,262.85,263.04,35351.0,262.9323,263.3918,262.5827,262.7725,35351.0
2024-07-23 15:50:00,262.96,264.46,262.96,264.44,83845.0,262.6926,264.191,262.6926,264.1711,83845.0
2024-07-24 09:30:00,261.11,261.73,259.81,261.19,13386.0,260.8444,261.4638,259.5458,260.9244,13386.0
2024-07-24 09:40:00,261.78,262.21,260.04,260.18,5274.0,261.5138,261.9433,259.7755,259.9154,5274.0
2024-07-24 09:50:00,260.46,260.46,257.2,257.84,5887.0,260.1951,260.1951,256.9384,257.5778,5887.0
2024-07-24 10:00:00,257.85,259.83,257.84,258.85,9196.0,257.5878,259.5657,257.5778,258.5867,9196.0
2024-07-24 10:10:00,258.63,259.16,257.95,259.16,7454.0,258.367,258.8964,257.6877,258.8964,7454.0
2024-07-24 10:20:00,259.66,261.2,259.32,261.2,7297.0,259.3959,260.9344,259.0563,260.9344,7297.0
2024-07-24 10:30:00,260.64,261.18,260.51,260.77,3588.0,260.3749,260.9144,260.2451,260.5048,3588.0
2024-07-24 10:40:00,260.86,261.31,260.67,260.98,3455.0,260.5947,261.0442,260.4049,260.7146,3455.0
2024-07-24 10:50:00,261.15,261.38,260.65,261.2,3486.0,260.8844,261.1142,260.3849,260.9344,3486.0
2024-07-24 11:00:00,261.26,261.26,260.1,260.31,5500.0,260.9943,260.9943,259.8355,260.0453,5500.0
2024-07-24 11:10:00,259.69,260.31,259.58,259.73,6221.0,259.4259,260.0453,259.316,259.4658,6221.0
2024-07-24 11:20:00,259.73,259.73,258.99,259.45,1568.0,259.4658,259.4658,258.7266,259.1861,1568.0
2024-07-24 11:30:00,259.64,260.0,259.64,259.67,2012.0,259.3759,259.7356,259.3759,259.4059,2012.0
2024-07-24 11:40:00,259.94,260.04,259.36,259.48,6056.0,259.6756,259.7755,259.0962,259.2161,6056.0
2024-07-24 11:50:00,259.37,260.0,259.06,259.06,3854.0,259.1062,259.7356,258.7965,258.7965,3854.0
2024-07-24 12:00:00,259.08,259.1,256.84,257.18,11364.0,258.8165,258.8365,256.5788,256.9184,11364.0
2024-07-24 12:10:00,257.14,257.83,256.69,257.57,8112.0,256.8785,257.5678,256.4289,257.308,8112.0
2024-07-24 12:20:00,257.56,258.41,256.96,256.96,11854.0,257.2981,258.1472,256.6987,256.6987,11854.0
2024-07-24 12:30:00,257.0,257.56,255.68,255.68,12130.0,256.7386,257.2981,255.42,255.42,12130.0
2024-07-24 12:40:00,255.97,255.97,254.87,255.47,10327.0,255.7097,255.7097,254.6108,255.2102,10327.0
2024-07-24 12:50:00,255.41,255.83,255.41,255.46,3807.0,255.1502,255.5698,255.1502,255.2002,3807.0
2024-07-24 13:00:00,255.53,256.13,254.7,255.96,10807.0,255.2701,255.8695,254.441,255.6997,10807.0
2024-07-24 13:10:00,255.84,256.07,255.52,256.06,5611.0,255.5798,255.8096,255.2601,255.7996,5611.0
2024-07-24 13:20:00,255.83,256.62,255.52,256.41,8501.0,255.5698,256.359,255.2601,256.1492,8501.0
2024-07-24 13:30:00,256.1,256.65,255.98,256.59,4831.0,255.8395,256.389,255.7197,256.329,4831.0
2024-07-24 13:40:00,257.06,257.09,256.06,256.06,9929.0,256.7986,256.8285,255.7996,255.7996,9929.0
2024-07-24 13:50:00,256.31,256.61,256.14,256.25,4147.0,256.0493,256.349,255.8795,255.9894,4147.0
2024-07-24 14:00:00,256.04,256.66,255.95,256.54,2787.0,255.7796,256.399,255.6897,256.2791,2787.0
2024-07-24 14:10:00,256.49,256.5,255.93,256.0,5314.0,256.2291,256.2391,255.6697,255.7396,5314.0
2024-07-24 14:20:00,256.03,256.04,255.49,255.58,4324.0,255.7696,255.7796,255.2302,255.3201,4324.0
2024-07-24 14:30:00,255.72,255.97,254.93,255.18,5281.0,255.4599,255.7097,254.6707,254.9205,5281.0
2024-07-24 14:40:00,255.26,255.38,254.22,254.42,13681.0,255.0004,255.1203,253.9615,254.1612,13681.0
2024-07-24 14:50:00,254.59,254.73,253.99,254.0,14643.0,254.3311,254.4709,253.7317,253.7417,14643.0
2024-07-24 15:00:00,254.12,254.28,253.5,253.98,15614.0,253.8616,254.0214,253.2422,253.7217,15614.0
2024-07-24 15:10:00,254.31,254.31,253.59,253.99,7572.0,254.0514,254.0514,253.3321,253.7317,7572.0
2024-07-24 15:20:00,254.14,254.48,253.14,253.14,8737.0,253.8815,254.2212,252.8825,252.8825,8737.0
2024-07-24 15:30:00,253.42,254.15,253.08,253.08,9471.0,253.1623,253.8915,252.8226,252.8226,9471.0
2024-07-24 15:40:00,253.19,253.31,251.66,251.88,17482.0,252.9325,253.0524,251.4041,251.6238,17482.0
2024-07-24 15:50:00,251.91,252.08,250.74,251.99,46211.0,251.6538,251.8236,250.485,251.7337,46211.0
2024-07-25 09:30:00,253.5,254.26,250.0,250.0,26117.0,253.2422,254.0014,249.7457,249.7457,26117.0
2024-07-25 09:40:00,248.96,251.66,248.77,250.78,14140.0,248.7068,251.4041,248.517,250.5249,14140.0
2024-07-25 09:50:00,251.14,251.79,249.62,249.99,10743.0,250.8846,251.5339,249.3661,249.7358,10743.0
2024-07-25 10:00:00,249.99,250.05,246.17,246.19,23650.0,249.7358,249.7957,245.9196,245.9396,23650.0
2024-07-25 10:10:00,246.56,250.3,246.47,250.2,36988.0,246.3092,250.0454,246.2193,249.9455,36988.0
2024-07-25 10:20:00,249.73,251.72,249.68,251.69,9055.0,249.476,251.464,249.4261,251.434,9055.0
2024-07-25 10:30:00,251.45,252.41,249.62,249.62,20257.0,251.1943,252.1533,249.3661,249.3661,20257.0
2024-07-25 10:40:00,249.23,250.87,249.23,250.38,15129.0,248.9765,250.6149,248.9765,250.1254,15129.0
2024-07-25 10:50:00,250.94,252.89,250.85,252.89,11392.0,250.6848,252.6328,250.5949,252.6328,11392.0
2024-07-25 11:00:00,252.93,253.33,251.54,252.3,12647.0,252.6728,253.0724,251.2842,252.0434,12647.0
2024-07-25 11:10:00,251.98,252.65,251.56,252.34,7833.0,251.7237,252.393,251.3042,252.0834,7833.0
2024-07-25 11:20:00,251.96,251.96,250.86,250.97,4439.0,251.7037,251.7037,250.6049,250.7148,4439.0
2024-07-25 11:30:00,251.13,251.54,250.41,250.85,9791.0,250.8746,251.2842,250.1553,250.5949,9791.0
2024-07-25 11:40:00,250.68,251.28,250.45,250.83,3709.0,250.4251,251.0244,250.1953,250.5749,3709.0
2024-07-25 11:50:00,250.83,251.62,250.82,251.44,7327.0,250.5749,251.3641,250.5649,251.1843,7327.0
2024-07-25 12:00:00,251.78,252.02,251.28,251.69,3643.0,251.5239,251.7637,251.0244,251.434,3643.0
2024-07-25 12:10:00,251.62,252.3,251.34,252.11,2538.0,251.3641,252.0434,251.0844,251.8536,2538.0
2024-07-25 12:20:00,251.99,252.25,251.82,252.11,22130.0,251.7337,251.9935,251.5639,251.8536,22130.0
2024-07-25 12:30:00,252.03,252.11,251.5,251.93,10199.0,251.7737,251.8536,251.2442,251.6738,10199.0
2024-07-25 12:40:00,251.89,251.97,251.14,251.31,6809.0,251.6338,251.7137,250.8846,251.0544,6809.0
2024-07-25 12:50:00,251.33,251.8,250.74,251.3,43087.0,251.0744,251.5439,250.485,251.0444,43087.0
2024-07-25 13:00:00,251.74,254.44,251.74,254.44,11375.0,251.484,254.1812,251.484,254.1812,11375.0
2024-07-25 13:10:00,254.35,254.35,253.0,253.0,6456.0,254.0913,254.0913,252.7427,252.7427,6456.0
2024-07-25 13:20:00,253.23,253.52,252.61,252.87,4744.0,252.9725,253.2622,252.3531,252.6128,4744.0
2024-07-25 13:30:00,253.06,253.06,252.34,252.55,3995.0,252.8026,252.8026,252.0834,252.2931,3995.0
2024-07-25 13:40:00,252.72,252.74,251.99,252.17,6097.0,252.463,252.483,251.7337,251.9135,6097.0
2024-07-25 13:50:00,252.03,252.63,251.9,252.59,7990.0,251.7737,252.3731,251.6438,252.3331,7990.0
2024-07-25 14:00:00,252.42,252.68,251.77,251.99,5859.0,252.1633,252.423,251.5139,251.7337,5859.0
2024-07-25 14:10:00,251.82,252.7,251.78,252.55,6967.0,251.5639,252.443,251.5239,252.2931,6967.0
2024-07-25 14:20:00,252.56,252.76,251.94,252.05,7025.0,252.3031,252.5029,251.6838,251.7937,7025.0
2024-07-25 14:30:00,252.28,252.73,251.76,251.76,5827.0,252.0234,252.473,251.504,251.504,5827.0
2024-07-25 14:40:00,251.85,251.85,250.28,250.28,4766.0,251.5939,251.5939,250.0255,250.0255,4766.0
2024-07-25 14:50:00,250.34,250.97,250.3,250.89,7862.0,250.0854,250.7148,250.0454,250.6348,7862.0
2024-07-25 15:00:00,250.9,251.08,250.35,250.43,5561.0,250.6448,250.8246,250.0954,250.1753,5561.0
2024-07-25 15:10:00,250.42,250.69,250.24,250.44,7833.0,250.1653,250.435,249.9855,250.1853,7833.0
2024-07-25 15:20:00,250.43,251.86,250.42,251.68,5866.0,250.1753,251.6039,250.1653,251.424,5866.0
2024-07-25 15:30:00,251.75,252.0,250.6,250.6,8310.0,251.494,251.7437,250.3451,250.3451,8310.0
2024-07-25 15:40:00,250.54,250.93,250.01,250.28,10123.0,250.2852,250.6748,249.7557,250.0255,10123.0
2024-07-25 15:50:00,250.52,250.58,248.71,248.73,48879.0,250.2652,250.3252,248.4571,248.477,48879.0
2024-07-26 09:30:00,254.35,257.71,253.74,256.73,12823.0,254.0913,257.4479,253.4819,256.4689,12823.0
2024-07-26 09:40:00,257.38,257.38,254.4,257.06,5253.0,257.1182,257.1182,254.1413,256.7986,5253.0
2024-07-26 09:50:00,256.28,258.17,255.41,257.81,5846.0,256.0194,257.9074,255.1502,257.5478,5846.0
2024-07-26 10:00:00,257.83,258.37,256.66,257.11,8834.0,257.5678,258.1072,256.399,256.8485,8834.0
2024-07-26 10:10:00,257.22,258.34,256.65,256.79,5762.0,256.9584,258.0773,256.389,256.5288,5762.0
2024-07-26 10:20:00,256.84,257.04,255.88,256.0,5615.0,256.5788,256.7786,255.6198,255.7396,5615.0
2024-07-26 10:30:00,255.68,256.11,254.65,255.82,4345.0,255.42,255.8495,254.391,255.5598,4345.0
2024-07-26 10:40:00,255.71,256.9,255.67,255.99,4717.0,255.4499,256.6387,255.41,255.7297,4717.0
2024-07-26 10:50:00,256.06,256.21,255.09,256.19,6149.0,255.7996,255.9494,254.8306,255.9294,6149.0
2024-07-26 11:00:00,256.3,257.01,256.12,256.86,2586.0,256.0393,256.7486,255.8595,256.5988,2586.0
2024-07-26 11:10:00,256.93,257.0,256.06,256.25,4076.0,256.6687,256.7386,255.7996,255.9894,4076.0
2024-07-26 11:20:00,256.62,257.24,256.23,256.51,1864.0,256.359,256.9784,255.9694,256.2491,1864.0
2024-07-26 11:30:00,256.38,257.05,256.37,257.0,1600.0,256.1193,256.7886,256.1093,256.7386,1600.0
2024-07-26 11:40:00,257.0,257.14,256.68,257.06,2505.0,256.7386,256.8785,256.4189,256.7986,2505.0
2024-07-26 11:50:00,257.19,257.29,256.65,257.18,6417.0,256.9284,257.0283,256.389,256.9184,6417.0
2024-07-26 12:00:00,257.38,258.0,257.28,257.92,4790.0,257.1182,257.7376,257.0183,257.6577,4790.0
2024-07-26 12:10:00,258.14,258.15,257.29,257.29,6843.0,257.8775,257.8875,257.0283,257.0283,6843.0
2024-07-26 12:20:00,257.21,257.73,257.0,257.72,2942.0,256.9484,257.4679,256.7386,257.4579,2942.0
2024-07-26 12:30:00,257.96,258.14,257.55,257.88,2136.0,257.6976,257.8775,257.2881,257.6177,2136.0
2024-07-26 12:40:00,257.87,257.98,257.55,257.88,2724.0,257.6077,257.7176,257.2881,257.6177,2724.0
2024-07-26 12:50:00,257.74,258.52,257.74,258.25,3774.0,257.4779,258.2571,257.4779,257.9874,3774.0
2024-07-26 13:00:00,258.17,258.99,258.17,258.47,6397.0,257.9074,258.7266,257.9074,258.2071,6397.0
2024-07-26 13:10:00,258.65,259.15,258.4,258.4,2186.0,258.3869,258.8864,258.1372,258.1372,2186.0
2024-07-26 13:20:00,258.38,258.8,257.98,258.73,3638.0,258.1172,258.5368,257.7176,258.4669,3638.0
2024-07-26 13:30:00,258.73,258.88,257.01,257.48,7588.0,258.4669,258.6167,256.7486,257.2181,7588.0
2024-07-26 13:40:00,257.48,258.43,257.18,257.88,2960.0,257.2181,258.1672,256.9184,257.6177,2960.0
2024-07-26 13:50:00,257.56,258.41,257.49,258.07,2972.0,257.2981,258.1472,257.2281,257.8075,2972.0
2024-07-26 14:00:00,257.85,258.49,257.67,257.84,3479.0,257.5878,258.2271,257.4079,257.5778,3479.0
2024-07-26 14:10:00,258.0,258.06,257.18,257.18,3227.0,257.7376,257.7975,256.9184,256.9184,3227.0
2024-07-26 14:20:00,256.94,257.52,256.86,256.92,4995.0,256.6787,257.2581,256.5988,256.6587,4995.0
2024-07-26 14:30:00,256.97,257.19,256.64,257.15,24457.0,256.7087,256.9284,256.379,256.8885,24457.0
2024-07-26 14:40:00,256.82,257.12,256.1,256.84,6727.0,256.5588,256.8585,255.8395,256.5788,6727.0
2024-07-26 14:50:00,256.94,257.54,256.86,257.13,4680.0,256.6787,257.2781,256.5988,256.8685,4680.0
2024-07-26 15:00:00,256.73,257.34,256.71,257.32,2282.0,256.4689,257.0783,256.4489,257.0583,2282.0
2024-07-26 15:10:00,257.19,257.39,256.78,257.29,4364.0,256.9284,257.1282,256.5188,257.0283,4364.0
2024-07-26 15:20:00,257.3,258.22,257.29,257.93,3744.0,257.0383,257.9574,257.0283,257.6677,3744.0
2024-07-26 15:30:00,257.79,257.89,256.78,257.23,12301.0,257.5278,257.6277,256.5188,256.9684,12301.0
2024-07-26 15:40:00,257.29,257.86,256.9,257.73,9904.0,257.0283,257.5977,256.6387,257.4679,9904.0
2024-07-26 15:50:00,257.91,258.26,255.92,256.73,38630.0,257.6477,257.9973,255.6597,256.4689,38630.0
2024-07-29 09:30:00,257.6,258.96,256.31,258.06,15815.0,257.338,258.6966,256.0493,257.7975,15815.0
2024-07-29 09:40:00,258.06,259.83,256.58,258.5,8480.0,257.7975,259.5657,256.3191,258.2371,8480.0
2024-07-29 09:50:00,258.89,261.37,258.12,261.37,15829.0,258.6267,261.1042,257.8575,261.1042,15829.0
2024-07-29 10:00:00,261.26,261.63,259.58,259.59,16954.0,260.9943,261.3639,259.316,259.326,16954.0
2024-07-29 10:10:00,258.54,259.87,257.52,259.56,8695.0,258.2771,259.6057,257.2581,259.296,8695.0
2024-07-29 10:20:00,259.49,260.04,258.25,258.59,5053.0,259.2261,259.7755,257.9874,258.327,5053.0
2024-07-29 10:30:00,258.59,259.14,257.68,258.7,13546.0,258.327,258.8764,257.4179,258.4369,13546.0
2024-07-29 10:40:00,259.22,259.22,258.11,258.67,5227.0,258.9564,258.9564,257.8475,258.4069,5227.0
2024-07-29 10:50:00,258.64,258.64,257.01,257.89,11544.0,258.377,258.377,256.7486,257.6277,11544.0
2024-07-29 11:00:00,257.59,257.73,256.03,256.5,12215.0,257.328,257.4679,255.7696,256.2391,12215.0
2024-07-29 11:10:00,256.04,256.11,254.88,255.4,15228.0,255.7796,255.8495,254.6208,255.1403,15228.0
2024-07-29 11:20:00,255.15,256.13,255.0,255.44,9399.0,254.8905,255.8695,254.7407,255.1802,9399.0
2024-07-29 11:30:00,255.45,255.58,254.16,255.04,10438.0,255.1902,255.3201,253.9015,254.7806,10438.0
2024-07-29 11:40:00,254.89,255.41,254.29,254.91,9459.0,254.6308,255.1502,254.0314,254.6507,9459.0
2024-07-29 11:50:00,255.41,256.26,254.93,256.26,11508.0,255.1502,255.9994,254.6707,255.9994,11508.0
2024-07-29 12:00:00,256.07,259.21,255.98,258.13,17871.0,255.8096,258.9464,255.7197,257.8675,17871.0
2024-07-29 12:10:00,258.13,258.55,257.9,258.3,3332.0,257.8675,258.287,257.6377,258.0373,3332.0
2024-07-29 12:20:00,258.56,258.86,258.13,258.46,3088.0,258.297,258.5967,257.8675,258.1971,3088.0
2024-07-29 12:30:00,258.06,258.97,258.0,258.97,3710.0,257.7975,258.7066,257.7376,258.7066,3710.0
2024-07-29 12:40:00,258.83,258.83,258.03,258.79,4849.0,258.5668,258.5668,257.7676,258.5268,4849.0
2024-07-29 12:50:00,258.32,258.74,257.81,258.57,2706.0,258.0573,258.4769,257.5478,258.307,2706.0
2024-07-29 13:00:00,258.69,258.73,258.22,258.42,2000.0,258.4269,258.4669,257.9574,258.1572,2000.0
2024-07-29 13:10:00,258.64,259.14,258.48,259.07,4493.0,258.377,258.8764,258.2171,258.8065,4493.0
2024-07-29 13:20:00,259.11,259.11,258.36,258.44,1934.0,258.8465,258.8465,258.0972,258.1772,1934.0
2024-07-29 13:30:00,258.08,258.12,257.23,257.75,3462.0,257.8175,257.8575,256.9684,257.4879,3462.0
2024-07-29 13:40:00,258.1,258.12,257.5,257.5,1884.0,257.8375,257.8575,257.2381,257.2381,1884.0
2024-07-29 13:50:00,257.5,258.08,257.44,257.98,2558.0,257.2381,257.8175,257.1782,257.7176,2558.0
2024-07-29 14:00:00,257.97,258.03,257.46,257.86,3371.0,257.7076,257.7676,257.1982,257.5977,3371.0
2024-07-29 14:10:00,258.04,258.04,256.77,257.37,8639.0,257.7776,257.7776,256.5089,257.1082,8639.0
2024-07-29 14:20:00,257.56,257.67,256.76,257.54,4583.0,257.2981,257.4079,256.4989,257.2781,4583.0
2024-07-29 14:30:00,257.4,257.4,256.7,256.88,4407.0,257.1382,257.1382,256.4389,256.6187,4407.0
2024-07-29 14:40:00,257.01,257.53,256.6,256.82,14749.0,256.7486,257.2681,256.339,256.5588,14749.0
2024-07-29 14:50:00,256.59,257.44,256.4,257.35,4220.0,256.329,257.1782,256.1392,257.0883,4220.0
2024-07-29 15:00:00,257.13,257.79,256.92,256.92,8067.0,256.8685,257.5278,256.6587,256.6587,8067.0
2024-07-29 15:10:00,257.04,257.49,256.98,257.22,4827.0,256.7786,257.2281,256.7186,256.9584,4827.0
2024-07-29 15:20:00,257.18,257.71,257.05,257.39,7302.0,256.9184,257.4479,256.7886,257.1282,7302.0
2024-07-29 15:30:00,257.46,257.72,257.22,257.66,10663.0,257.1982,257.4579,256.9584,257.398,10663.0
2024-07-29 15:40:00,257.72,257.95,256.68,256.79,18531.0,257.4579,257.6877,256.4189,256.5288,18531.0
2024-07-29 15:50:00,256.99,257.08,256.06,256.14,37200.0,256.7286,256.8185,255.7996,255.8795,37200.0
2024-07-30 09:30:00,257.0,259.79,257.0,259.0,23632.0,256.7386,259.5258,256.7386,258.7366,23632.0
2024-07-30 09:40:00,259.69,261.24,258.12,259.16,14555.0,259.4259,260.9743,257.8575,258.8964,14555.0
2024-07-30 09:50:00,259.22,259.22,256.7,256.98,5465.0,258.9564,258.9564,256.4389,256.7186,5465.0
2024-07-30 10:00:00,256.74,257.21,254.5,256.2,13346.0,256.4789,256.9484,254.2412,255.9394,13346.0
2024-07-30 10:10:00,256.2,256.29,253.44,254.27,9471.0,255.9394,256.0293,253.1822,254.0114,9471.0
2024-07-30 10:20:00,254.97,255.57,254.01,254.34,3908.0,254.7107,255.3101,253.7517,254.0813,3908.0
2024-07-30 10:30:00,254.3,255.64,254.25,255.64,4981.0,254.0414,255.38,253.9914,255.38,4981.0
2024-07-30 10:40:00,255.48,256.55,255.08,255.47,4823.0,255.2202,256.2891,254.8206,255.2102,4823.0
2024-07-30 10:50:00,256.4,256.4,254.52,254.63,6948.0,256.1392,256.1392,254.2611,254.371,6948.0
2024-07-30 11:00:00,254.44,254.46,253.39,253.98,6996.0,254.1812,254.2012,253.1323,253.7217,6996.0
2024-07-30 11:10:00,253.65,254.6,253.65,254.43,4735.0,253.392,254.3411,253.392,254.1712,4735.0
2024-07-30 11:20:00,254.55,255.58,253.78,254.77,8544.0,254.2911,255.3201,253.5219,254.5109,8544.0
2024-07-30 11:30:00,254.99,255.0,253.96,254.26,5319.0,254.7307,254.7407,253.7017,254.0014,5319.0
2024-07-30 11:40:00,254.27,254.66,253.1,253.1,6261.0,254.0114,254.401,252.8426,252.8426,6261.0
2024-07-30 11:50:00,253.04,253.29,252.75,253.08,5123.0,252.7827,253.0324,252.4929,252.8226,5123.0
2024-07-30 12:00:00,253.17,253.72,252.81,253.7,8070.0,252.9125,253.462,252.5529,253.442,8070.0
2024-07-30 12:10:00,253.41,253.73,252.99,253.36,3525.0,253.1523,253.4719,252.7327,253.1023,3525.0
2024-07-30 12:20:00,253.09,253.24,252.4,252.86,5457.0,252.8326,252.9824,252.1433,252.6028,5457.0
2024-07-30 12:30:00,252.85,253.57,252.74,253.21,4400.0,252.5928,253.3121,252.483,252.9525,4400.0
2024-07-30 12:40:00,253.28,253.28,252.32,252.42,4879.0,253.0224,253.0224,252.0634,252.1633,4879.0
2024-07-30 12:50:00,252.29,252.51,250.97,250.97,16840.0,252.0334,252.2532,250.7148,250.7148,16840.0
2024-07-30 13:00:00,251.17,251.19,250.32,250.6,26312.0,250.9146,250.9345,250.0654,250.3451,26312.0
2024-07-30 13:10:00,250.6,251.15,250.06,250.75,17259.0,250.3451,250.8946,249.8057,250.495,17259.0
2024-07-30 13:20:00,251.14,251.18,250.12,250.3,5524.0,250.8846,250.9245,249.8656,250.0454,5524.0
2024-07-30 13:30:00,250.48,251.58,250.33,251.5,10014.0,250.2253,251.3241,250.0754,251.2442,10014.0
2024-07-30 13:40:00,251.4,251.5,250.62,250.99,6075.0,251.1443,251.2442,250.3651,250.7347,6075.0
2024-07-30 13:50:00,250.79,251.25,249.97,249.97,12894.0,250.5349,250.9945,249.7158,249.7158,12894.0
2024-07-30 14:00:00,250.36,250.54,249.96,250.31,7074.0,250.1054,250.2852,249.7058,250.0554,7074.0
2024-07-30 14:10:00,250.31,251.51,249.81,251.51,7681.0,250.0554,251.2542,249.5559,251.2542,7681.0
2024-07-30 14:20:00,251.39,251.51,250.63,251.25,10607.0,251.1343,251.2542,250.3751,250.9945,10607.0
2024-07-30 14:30:00,251.61,251.61,250.69,250.83,3966.0,251.3541,251.3541,250.435,250.5749,3966.0
2024-07-30 14:40:00,250.88,251.95,250.81,250.88,13470.0,250.6248,251.6938,250.5549,250.6248,13470.0
2024-07-30 14:50:00,251.27,251.62,250.98,251.19,10715.0,251.0145,251.3641,250.7247,250.9345,10715.0
2024-07-30 15:00:00,251.17,251.51,250.88,251.05,4417.0,250.9146,251.2542,250.6248,250.7947,4417.0
2024-07-30 15:10:00,251.22,251.49,250.82,251.43,16267.0,250.9645,251.2342,250.5649,251.1743,16267.0
2024-07-30 15:20:00,251.48,251.71,251.08,251.25,7498.0,251.2242,251.454,250.8246,250.9945,7498.0
2024-07-30 15:30:00,251.25,251.74,250.94,251.03,13901.0,250.9945,251.484,250.6848,250.7747,13901.0
2024-07-30 15:40:00,250.95,252.15,250.73,252.09,21801.0,250.6948,251.8936,250.475,251.8336,21801.0
2024-07-30 15:50:00,252.2,252.6,251.36,251.45,87530.0,251.9435,252.3431,251.1044,251.1943,87530.0
2024-07-31 09:30:00,259.9,269.42,258.05,268.09,119809.0,259.6357,269.146,257.7876,267.8173,119809.0
2024-07-31 09:40:00,268.03,268.49,264.63,265.66,40660.0,267.7574,268.2169,264.3609,265.3898,40660.0
2024-07-31 09:50:00,265.09,265.6,263.77,264.88,22348.0,264.8204,265.3299,263.5017,264.6106,22348.0
2024-07-31 10:00:00,264.91,265.62,263.99,264.92,30991.0,264.6406,265.3499,263.7215,264.6506,30991.0
2024-07-31 10:10:00,264.93,266.41,264.54,264.75,26348.0,264.6606,266.1391,264.271,264.4807,26348.0
2024-07-31 10:20:00,264.74,266.2,264.39,265.96,25544.0,264.4708,265.9293,264.1211,265.6895,25544.0
2024-07-31 10:30:00,265.91,268.48,265.9,268.35,21017.0,265.6396,268.2069,265.6296,268.0771,21017.0
2024-07-31 10:40:00,268.4,268.4,267.21,268.27,12796.0,268.127,268.127,266.9382,267.9972,12796.0
2024-07-31 10:50:00,268.27,269.34,267.4,267.97,38083.0,267.9972,269.0661,267.128,267.6975,38083.0
2024-07-31 11:00:00,268.19,268.67,267.49,268.08,19101.0,267.9172,268.3968,267.218,267.8074,19101.0
2024-07-31 11:10:00,268.07,268.76,267.22,268.68,9219.0,267.7974,268.4867,266.9482,268.4067,9219.0
2024-07-31 11:20:00,269.2,269.2,267.86,267.86,16084.0,268.9262,268.9262,267.5876,267.5876,16084.0
2024-07-31 11:30:00,268.07,268.93,267.83,268.22,7817.0,267.7974,268.6565,267.5576,267.9472,7817.0
2024-07-31 11:40:00,268.23,268.44,267.75,268.29,6079.0,267.9572,268.167,267.4777,268.0171,6079.0
2024-07-31 11:50:00,268.31,268.31,266.85,267.25,7672.0,268.0371,268.0371,266.5786,266.9782,7672.0
2024-07-31 12:00:00,266.99,267.73,266.98,267.4,4888.0,266.7185,267.4577,266.7085,267.128,4888.0
2024-07-31 12:10:00,267.6,268.01,267.36,267.53,9322.0,267.3278,267.7374,267.0881,267.2579,9322.0
2024-07-31 12:20:00,267.44,267.75,267.14,267.75,8095.0,267.168,267.4777,266.8683,267.4777,8095.0
2024-07-31 12:30:00,267.77,268.14,267.5,267.59,8593.0,267.4977,267.8673,267.2279,267.3179,8593.0
2024-07-31 12:40:00,267.58,268.37,267.58,268.32,7208.0,267.3079,268.0971,267.3079,268.0471,7208.0
2024-07-31 12:50:00,268.32,268.32,267.02,267.07,9266.0,268.0471,268.0471,266.7484,266.7984,9266.0
2024-07-31 13:00:00,266.92,267.91,266.85,267.47,10825.0,266.6485,267.6375,266.5786,267.198,10825.0
2024-07-31 13:10:00,267.45,267.67,266.75,266.75,7236.0,267.178,267.3978,266.4787,266.4787,7236.0
2024-07-31 13:20:00,266.6,267.05,266.09,266.75,10104.0,266.3289,266.7784,265.8194,266.4787,10104.0
2024-07-31 13:30:00,266.81,267.0,265.83,266.08,5760.0,266.5386,266.7285,265.5596,265.8094,5760.0
2024-07-31 13:40:00,266.06,266.48,265.93,266.17,6218.0,265.7894,266.209,265.6595,265.8993,6218.0
2024-07-31 13:50:00,266.39,266.69,266.24,266.41,3938.0,266.1191,266.4188,265.9692,266.1391,3938.0
2024-07-31 14:00:00,266.24,267.01,265.45,267.01,9103.0,265.9692,266.7384,265.18,266.7384,9103.0
2024-07-31 14:10:00,266.89,267.49,266.64,267.49,5952.0,266.6186,267.218,266.3688,267.218,5952.0
2024-07-31 14:20:00,266.98,267.32,266.45,266.86,17028.0,266.7085,267.0481,266.179,266.5886,17028.0
2024-07-31 14:30:00,266.91,267.76,266.69,267.14,7520.0,266.6385,267.4877,266.4188,266.8683,7520.0
2024-07-31 14:40:00,267.49,268.96,267.32,268.96,6658.0,267.218,268.6865,267.0481,268.6865,6658.0
2024-07-31 14:50:00,269.21,270.74,269.13,270.64,20221.0,268.9362,270.4646,268.8563,270.3648,20221.0
2024-07-31 15:00:00,270.74,270.79,269.01,269.01,10292.0,270.4646,270.5146,268.7364,268.7364,10292.0
2024-07-31 15:10:00,269.19,269.69,268.12,268.12,12538.0,268.9162,269.4157,267.8473,267.8473,12538.0
2024-07-31 15:20:00,268.47,268.48,266.48,266.75,6589.0,268.197,268.2069,266.209,266.4787,6589.0
2024-07-31 15:30:00,266.38,267.35,266.21,266.82,20997.0,266.1091,267.0781,265.9393,266.5486,20997.0
2024-07-31 15:40:00,266.86,268.09,266.85,267.79,20320.0,266.5886,267.8173,266.5786,267.5176,20320.0
2024-07-31 15:50:00,267.7,268.32,265.15,265.25,64361.0,267.4277,268.0471,264.8803,264.9802,64361.0
2024-08-01 09:30:00,261.01,266.1,255.84,263.29,52220.0,260.7445,265.8294,255.5798,263.0222,52220.0
2024-08-01 09:40:00,264.02,265.02,262.06,263.98,30481.0,263.7515,264.7505,261.7935,263.7115,30481.0
2024-08-01 09:50:00,263.95,264.06,259.55,260.39,27383.0,263.6816,263.7914,259.286,260.1252,27383.0
2024-08-01 10:00:00,260.38,260.46,257.92,257.92,49811.0,260.1152,260.1951,257.6577,257.6577,49811.0
2024-08-01 10:10:00,258.72,259.46,257.77,258.9,18653.0,258.4569,259.1961,257.5078,258.6367,18653.0
2024-08-01 10:20:00,258.9,260.65,257.87,258.76,14680.0,258.6367,260.3849,257.6077,258.4968,14680.0
2024-08-01 10:30:00,258.76,259.79,256.96,258.72,10474.0,258.4968,259.5258,256.6987,258.4569,10474.0
2024-08-01 10:40:00,258.79,258.79,256.33,256.34,10739.0,258.5268,258.5268,256.0693,256.0793,10739.0
2024-08-01 10:50:00,256.28,256.89,255.1,256.84,16207.0,256.0194,256.6287,254.8406,256.5788,16207.0
2024-08-01 11:00:00,256.5,256.64,253.77,254.45,27229.0,256.2391,256.379,253.5119,254.1912,27229.0
2024-08-01 11:10:00,254.54,255.6,254.09,255.32,15571.0,254.2811,255.34,253.8316,255.0603,15571.0
2024-08-01 11:20:00,255.09,255.09,253.32,254.39,28644.0,254.8306,254.8306,253.0624,254.1313,28644.0
2024-08-01 11:30:00,254.43,254.43,252.7,253.23,13635.0,254.1712,254.1712,252.443,252.9725,13635.0
2024-08-01 11:40:00,253.38,253.6,252.46,253.38,30394.0,253.1223,253.3421,252.2032,253.1223,30394.0
2024-08-01 11:50:00,253.33,256.15,253.32,255.24,17357.0,253.0724,255.8895,253.0624,254.9804,17357.0
2024-08-01 12:00:00,255.0,258.56,255.0,257.79,14232.0,254.7407,258.297,254.7407,257.5278,14232.0
2024-08-01 12:10:00,257.67,259.36,257.67,258.42,17588.0,257.4079,259.0962,257.4079,258.1572,17588.0
2024-08-01 12:20:00,258.42,258.74,257.54,258.3,12152.0,258.1572,258.4769,257.2781,258.0373,12152.0
2024-08-01 12:30:00,258.3,258.3,256.16,256.36,10948.0,258.0373,258.0373,255.8995,256.0993,10948.0
2024-08-01 12:40:00,256.46,257.28,256.11,257.04,7557.0,256.1992,257.0183,255.8495,256.7786,7557.0
2024-08-01 12:50:00,257.27,257.52,256.65,257.09,8204.0,257.0083,257.2581,256.389,256.8285,8204.0
2024-08-01 13:00:00,257.24,257.24,255.13,255.38,7345.0,256.9784,256.9784,254.8705,255.1203,7345.0
2024-08-01 13:10:00,255.38,255.41,253.4,253.44,11577.0,255.1203,255.1502,253.1423,253.1822,11577.0
2024-08-01 13:20:00,253.13,253.13,252.0,252.87,10652.0,252.8726,252.8726,251.7437,252.6128,10652.0
2024-08-01 13:30:00,252.91,253.31,252.03,252.32,12557.0,252.6528,253.0524,251.7737,252.0634,12557.0
2024-08-01 13:40:00,252.21,252.98,251.04,251.17,18052.0,251.9535,252.7227,250.7847,250.9146,18052.0
2024-08-01 13:50:00,251.17,252.43,250.47,251.51,23774.0,250.9146,252.1733,250.2153,251.2542,23774.0
2024-08-01 14:00:00,251.38,252.37,250.71,252.12,25115.0,251.1243,252.1133,250.455,251.8636,25115.0
2024-08-01 14:10:00,252.12,252.41,249.85,250.2,16205.0,251.8636,252.1533,249.5959,249.9455,16205.0
2024-08-01 14:20:00,250.31,252.0,250.31,251.56,15604.0,250.0554,251.7437,250.0554,251.3042,15604.0
2024-08-01 14:30:00,251.38,251.59,250.47,250.88,10695.0,251.1243,251.3341,250.2153,250.6248,10695.0
2024-08-01 14:40:00,250.87,251.9,250.7,251.9,21157.0,250.6149,251.6438,250.445,251.6438,21157.0
2024-08-01 14:50:00,251.9,252.71,251.6,252.71,17375.0,251.6438,252.453,251.3441,252.453,17375.0
2024-08-01 15:00:00,252.47,253.15,252.18,252.76,14268.0,252.2132,252.8925,251.9235,252.5029,14268.0
2024-08-01 15:10:00,253.04,254.05,252.81,253.83,13249.0,252.7827,253.7916,252.5529,253.5718,13249.0
2024-08-01 15:20:00,253.77,254.61,253.65,254.11,21046.0,253.5119,254.3511,253.392,253.8516,21046.0
2024-08-01 15:30:00,254.43,254.84,253.57,254.3,29430.0,254.1712,254.5808,253.3121,254.0414,29430.0
2024-08-01 15:40:00,254.3,254.86,253.82,254.66,40258.0,254.0414,254.6008,253.5619,254.401,40258.0
2024-08-01 15:50:00,254.58,255.53,253.89,254.88,112833.0,254.3211,255.2701,253.6318,254.6208,112833.0
2024-08-02 09:30:00,247.68,248.42,240.04,244.3,81404.0,247.4281,248.1673,239.7959,244.0515,81404.0
2024-08-02 09:40:00,245.09,247.08,243.14,244.25,19818.0,244.8407,246.8287,242.8927,244.0016,19818.0
2024-08-02 09:50:00,244.32,246.08,243.55,245.02,27180.0,244.0715,245.8297,243.3023,244.7708,27180.0
2024-08-02 10:00:00,246.02,248.32,243.55,243.56,54728.0,245.7698,248.0675,243.3023,243.3123,54728.0
2024-08-02 10:10:00,243.6,243.92,240.12,241.83,31004.0,243.3523,243.6719,239.8758,241.5841,31004.0
2024-08-02 10:20:00,241.37,243.6,240.92,243.6,19092.0,241.1245,243.3523,240.675,243.3523,19092.0
2024-08-02 10:30:00,243.01,245.15,243.01,244.03,20975.0,242.7629,244.9007,242.7629,243.7818,20975.0
2024-08-02 10:40:00,244.24,245.41,241.88,245.05,36048.0,243.9916,245.1604,241.634,244.8008,36048.0
2024-08-02 10:50:00,245.4,246.96,244.41,245.27,26691.0,245.1504,246.7088,244.1614,245.0206,26691.0
2024-08-02 11:00:00,245.27,246.8,244.81,246.35,25078.0,245.0206,246.549,244.561,246.0995,25078.0
2024-08-02 11:10:00,246.02,247.16,245.28,245.28,23122.0,245.7698,246.9086,245.0305,245.0305,23122.0
2024-08-02 11:20:00,245.32,246.45,244.66,245.0,15561.0,245.0705,246.1994,244.4112,244.7508,15561.0
2024-08-02 11:30:00,245.27,246.37,245.05,245.63,18060.0,245.0206,246.1194,244.8008,245.3802,18060.0
2024-08-02 11:40:00,245.65,247.68,245.64,246.75,10976.0,245.4002,247.4281,245.3902,246.499,10976.0
2024-08-02 11:50:00,246.76,247.1,245.86,245.86,7298.0,246.509,246.8487,245.61,245.61,7298.0
2024-08-02 12:00:00,246.63,246.73,245.63,246.39,15022.0,246.3792,246.4791,245.3802,246.1394,15022.0
2024-08-02 12:10:00,245.71,246.35,245.48,246.11,19225.0,245.4601,246.0995,245.2303,245.8597,19225.0
2024-08-02 12:20:00,246.13,246.91,246.07,246.7,28343.0,245.8797,246.6589,245.8197,246.4491,28343.0
2024-08-02 12:30:00,246.7,246.89,245.57,245.57,26969.0,246.4491,246.6389,245.3202,245.3202,26969.0
2024-08-02 12:40:00,245.5,246.2,244.83,244.83,11693.0,245.2503,245.9496,244.581,244.581,11693.0
2024-08-02 12:50:00,244.75,244.75,241.82,243.27,19240.0,244.5011,244.5011,241.5741,243.0226,19240.0
2024-08-02 13:00:00,243.35,244.6,243.35,244.17,8535.0,243.1025,244.3512,243.1025,243.9217,8535.0
2024-08-02 13:10:00,244.0,244.22,243.28,243.54,4571.0,243.7518,243.9716,243.0326,243.2923,4571.0
2024-08-02 13:20:00,243.72,244.02,242.89,242.89,9144.0,243.4721,243.7718,242.643,242.643,9144.0
2024-08-02 13:30:00,242.89,243.38,242.11,242.48,21851.0,242.643,243.1325,241.8638,242.2334,21851.0
2024-08-02 13:40:00,242.35,242.83,242.07,242.4,8801.0,242.1035,242.583,241.8238,242.1535,8801.0
2024-08-02 13:50:00,242.24,242.59,241.97,242.07,10481.0,241.9936,242.3433,241.7239,241.8238,10481.0
2024-08-02 14:00:00,242.07,242.47,241.59,242.25,15421.0,241.8238,242.2234,241.3443,242.0036,15421.0
2024-08-02 14:10:00,242.23,242.46,241.68,241.72,7742.0,241.9836,242.2134,241.4342,241.4742,7742.0
2024-08-02 14:20:00,241.92,242.94,241.91,242.93,11737.0,241.674,242.6929,241.664,242.6829,11737.0
2024-08-02 14:30:00,242.8,243.74,242.26,242.83,19679.0,242.5531,243.4921,242.0136,242.583,19679.0
2024-08-02 14:40:00,242.84,243.08,241.75,242.53,16207.0,242.593,242.8328,241.5041,242.2833,16207.0
2024-08-02 14:50:00,242.28,243.27,241.95,242.87,11329.0,242.0336,243.0226,241.7039,242.623,11329.0
2024-08-02 15:00:00,242.97,243.35,242.48,242.88,9757.0,242.7229,243.1025,242.2334,242.633,9757.0
2024-08-02 15:10:00,242.9,242.94,242.42,242.75,11403.0,242.653,242.6929,242.1735,242.5031,11403.0
2024-08-02 15:20:00,242.62,243.18,242.32,242.85,18806.0,242.3732,242.9327,242.0736,242.603,18806.0
2024-08-02 15:30:00,242.78,243.04,240.97,240.99,24246.0,242.5331,242.7928,240.7249,240.7449,24246.0
2024-08-02 15:40:00,241.07,241.64,240.82,240.96,42665.0,240.8248,241.3942,240.5751,240.7149,42665.0
2024-08-02 15:50:00,241.06,241.85,240.4,240.92,170020.0,240.8148,241.604,240.1555,240.675,170020.0
2024-08-05 09:30:00,230.0,233.41,227.11,232.15,75898.0,229.7661,233.1726,226.879,231.9139,75898.0
2024-08-05 09:40:00,231.25,233.27,229.09,232.39,30193.0,231.0148,233.0328,228.857,232.1537,30193.0
2024-08-05 09:50:00,231.77,232.65,229.38,230.53,15336.0,231.5343,232.4134,229.1467,230.2955,15336.0
2024-08-05 10:00:00,231.0,234.44,230.27,232.03,14523.0,230.7651,234.2016,230.0358,231.794,14523.0
2024-08-05 10:10:00,231.68,232.78,229.47,231.68,12675.0,231.4444,232.5433,229.2366,231.4444,12675.0
2024-08-05 10:20:00,231.98,232.86,230.23,230.24,11895.0,231.7441,232.6232,229.9958,230.0058,11895.0
2024-08-05 10:30:00,230.78,232.79,230.74,232.03,6554.0,230.5453,232.5532,230.5053,231.794,6554.0
2024-08-05 10:40:00,232.14,233.29,231.78,232.3,13738.0,231.9039,233.0527,231.5443,232.0637,13738.0
2024-08-05 10:50:00,231.94,234.98,231.57,233.89,10140.0,231.7041,234.741,231.3345,233.6521,10140.0
2024-08-05 11:00:00,233.56,235.5,232.63,235.45,17834.0,233.3225,235.2605,232.3934,235.2105,17834.0
2024-08-05 11:10:00,234.83,236.77,234.55,235.73,20827.0,234.5912,236.5292,234.3115,235.4903,20827.0
2024-08-05 11:20:00,235.5,237.26,235.27,236.1,8981.0,235.2605,237.0187,235.0307,235.8599,8981.0
2024-08-05 11:30:00,235.61,237.99,235.5,237.84,27690.0,235.3704,237.748,235.2605,237.5981,27690.0
2024-08-05 11:40:00,237.72,239.6,237.72,238.95,21285.0,237.4782,239.3563,237.4782,238.707,21285.0
2024-08-05 11:50:00,238.55,239.55,237.81,239.2,11768.0,238.3074,239.3064,237.5681,238.9567,11768.0
2024-08-05 12:00:00,239.31,239.93,238.59,239.57,5555.0,239.0666,239.686,238.3473,239.3264,5555.0
2024-08-05 12:10:00,239.57,240.41,238.92,240.31,8809.0,239.3264,240.1655,238.677,240.0656,8809.0
2024-08-05 12:20:00,240.82,241.91,240.51,241.25,19245.0,240.5751,241.664,240.2654,241.0046,19245.0
2024-08-05 12:30:00,240.91,241.46,239.92,239.92,9528.0,240.665,241.2144,239.676,239.676,9528.0
2024-08-05 12:40:00,239.78,240.08,238.27,238.4,7257.0,239.5361,239.8358,238.0277,238.1575,7257.0
2024-08-05 12:50:00,238.36,238.55,236.94,237.46,14071.0,238.1176,238.3074,236.699,237.2185,14071.0
2024-08-05 13:00:00,237.23,238.66,237.03,238.66,12893.0,236.9887,238.4173,236.7889,238.4173,12893.0
2024-08-05 13:10:00,238.33,238.76,237.51,238.55,9856.0,238.0876,238.5172,237.2684,238.3074,9856.0
2024-08-05 13:20:00,238.98,240.9,238.98,240.9,20645.0,238.737,240.655,238.737,240.655,20645.0
2024-08-05 13:30:00,241.58,242.57,240.5,241.0,41230.0,241.3343,242.3233,240.2554,240.7549,41230.0
2024-08-05 13:40:00,241.23,241.87,240.27,240.27,8588.0,240.9847,241.624,240.0256,240.0256,8588.0
2024-08-05 13:50:00,240.75,240.75,238.94,239.32,17181.0,240.5052,240.5052,238.697,239.0766,17181.0
2024-08-05 14:00:00,239.41,239.74,238.21,239.73,10127.0,239.1665,239.4962,237.9677,239.4862,10127.0
2024-08-05 14:10:00,239.56,240.52,238.74,240.11,9347.0,239.3164,240.2754,238.4972,239.8658,9347.0
2024-08-05 14:20:00,240.52,241.07,240.02,240.42,15209.0,240.2754,240.8248,239.7759,240.1755,15209.0
2024-08-05 14:30:00,240.42,240.97,239.91,240.05,16448.0,240.1755,240.7249,239.666,239.8059,16448.0
2024-08-05 14:40:00,240.05,240.07,239.01,239.25,16557.0,239.8059,239.8258,238.7669,239.0067,16557.0
2024-08-05 14:50:00,239.37,240.63,239.0,239.0,18457.0,239.1266,240.3853,238.7569,238.7569,18457.0
2024-08-05 15:00:00,239.04,240.62,239.03,239.76,28627.0,238.7969,240.3753,238.7869,239.5162,28627.0
2024-08-05 15:10:00,239.64,240.17,239.29,240.04,15620.0,239.3963,239.9257,239.0466,239.7959,15620.0
2024-08-05 15:20:00,240.22,241.23,240.07,241.0,30465.0,239.9757,240.9847,239.8258,240.7549,30465.0
2024-08-05 15:30:00,241.2,241.56,240.24,240.33,74969.0,240.9547,241.3143,239.9957,240.0856,74969.0
2024-08-05 15:40:00,240.5,240.61,239.2,239.51,27721.0,240.2554,240.3653,238.9567,239.2664,27721.0
2024-08-05 15:50:00,239.36,240.2,238.86,239.62,128368.0,239.1166,239.9557,238.6171,239.3763,128368.0
2024-08-06 09:30:00,243.02,243.94,240.01,241.44,16777.0,242.7728,243.6919,239.7659,241.1944,16777.0
2024-08-06 09:40:00,241.33,242.3,240.46,242.16,4058.0,241.0846,242.0536,240.2154,241.9137,4058.0
2024-08-06 09:50:00,242.41,244.31,241.89,243.23,27741.0,242.1635,244.0615,241.644,242.9826,27741.0
2024-08-06 10:00:00,243.71,245.97,243.13,245.88,5233.0,243.4621,245.7198,242.8827,245.6299,5233.0
2024-08-06 10:10:00,245.92,246.16,244.0,245.33,11463.0,245.6699,245.9096,243.7518,245.0805,11463.0
2024-08-06 10:20:00,245.39,246.99,245.38,245.51,20232.0,245.1404,246.7388,245.1304,245.2603,20232.0
2024-08-06 10:30:00,245.31,247.64,244.92,246.78,16599.0,245.0605,247.3881,244.6709,246.529,16599.0
2024-08-06 10:40:00,247.01,249.11,246.7,248.58,8069.0,246.7588,248.8566,246.4491,248.3272,8069.0
2024-08-06 10:50:00,248.89,248.95,247.33,248.01,15767.0,248.6369,248.6968,247.0785,247.7578,15767.0
2024-08-06 11:00:00,248.05,248.33,246.94,246.94,9531.0,247.7977,248.0774,246.6889,246.6889,9531.0
2024-08-06 11:10:00,247.52,247.68,245.94,246.72,14691.0,247.2683,247.4281,245.6899,246.4691,14691.0
2024-08-06 11:20:00,246.56,246.56,244.52,244.52,12887.0,246.3092,246.3092,244.2713,244.2713,12887.0
2024-08-06 11:30:00,244.83,246.58,244.83,246.0,4586.0,244.581,246.3292,244.581,245.7498,4586.0
2024-08-06 11:40:00,245.95,247.59,245.95,247.59,6667.0,245.6999,247.3382,245.6999,247.3382,6667.0
2024-08-06 11:50:00,247.19,249.04,247.19,248.61,22155.0,246.9386,248.7867,246.9386,248.3572,22155.0
2024-08-06 12:00:00,248.61,249.36,248.31,248.93,25865.0,248.3572,249.1064,248.0575,248.6768,25865.0
2024-08-06 12:10:00,249.05,249.85,249.05,249.72,6400.0,248.7967,249.5959,248.7967,249.466,6400.0
2024-08-06 12:20:00,249.67,249.84,248.73,249.47,9451.0,249.4161,249.5859,248.477,249.2163,9451.0
2024-08-06 12:30:00,249.47,249.67,248.5,248.79,10277.0,249.2163,249.4161,248.2473,248.537,10277.0
2024-08-06 12:40:00,248.83,249.45,248.83,248.99,5418.0,248.5769,249.1963,248.5769,248.7368,5418.0
2024-08-06 12:50:00,249.18,250.31,249.18,249.97,6089.0,248.9266,250.0554,248.9266,249.7158,6089.0
2024-08-06 13:00:00,249.92,250.69,249.91,250.59,4494.0,249.6658,250.435,249.6558,250.3351,4494.0
2024-08-06 13:10:00,250.12,250.46,249.57,249.94,5988.0,249.8656,250.2053,249.3162,249.6858,5988.0
2024-08-06 13:20:00,250.18,250.36,249.55,250.13,5780.0,249.9256,250.1054,249.2962,249.8756,5780.0
2024-08-06 13:30:00,250.36,251.2,250.36,250.98,5979.0,250.1054,250.9445,250.1054,250.7247,5979.0
2024-08-06 13:40:00,251.0,251.98,250.61,251.62,18120.0,250.7447,251.7237,250.3551,251.3641,18120.0
2024-08-06 13:50:00,251.5,251.5,250.01,250.01,5502.0,251.2442,251.2442,249.7557,249.7557,5502.0
2024-08-06 14:00:00,249.96,249.97,249.08,249.26,7122.0,249.7058,249.7158,248.8267,249.0065,7122.0
2024-08-06 14:10:00,249.44,250.36,249.2,250.34,6734.0,249.1863,250.1054,248.9466,250.0854,6734.0
2024-08-06 14:20:00,250.42,251.32,250.19,251.32,7631.0,250.1653,251.0644,249.9355,251.0644,7631.0
2024-08-06 14:30:00,251.25,251.72,250.73,251.48,12226.0,250.9945,251.464,250.475,251.2242,12226.0
2024-08-06 14:40:00,251.48,252.25,251.23,252.19,6866.0,251.2242,251.9935,250.9745,251.9335,6866.0
2024-08-06 14:50:00,252.2,252.23,250.62,250.62,7596.0,251.9435,251.9735,250.3651,250.3651,7596.0
2024-08-06 15:00:00,250.43,250.72,249.37,249.9,30278.0,250.1753,250.465,249.1164,249.6458,30278.0
2024-08-06 15:10:00,249.99,250.48,249.65,250.07,18422.0,249.7358,250.2253,249.3961,249.8157,18422.0
2024-08-06 15:20:00,250.48,251.84,249.91,251.23,11730.0,250.2253,251.5839,249.6558,250.9745,11730.0
2024-08-06 15:30:00,250.85,251.35,250.27,250.47,14386.0,250.5949,251.0944,250.0155,250.2153,14386.0
2024-08-06 15:40:00,250.46,250.62,248.26,248.46,26763.0,250.2053,250.3651,248.0075,248.2073,26763.0
2024-08-06 15:50:00,248.29,248.72,246.97,248.19,97432.0,248.0375,248.467,246.7188,247.9376,97432.0
2024-08-07 09:30:00,253.98,257.28,252.34,256.34,28493.0,253.7217,257.0183,252.0834,256.0793,28493.0
2024-08-07 09:40:00,256.34,257.32,255.0,255.6,9747.0,256.0793,257.0583,254.7407,255.34,9747.0
2024-08-07 09:50:00,255.56,255.73,254.53,255.73,22174.0,255.3001,255.4699,254.2711,255.4699,22174.0
2024-08-07 10:00:00,256.08,256.18,254.85,255.21,16712.0,255.8196,255.9195,254.5908,254.9504,16712.0
2024-08-07 10:10:00,255.62,255.62,252.8,252.8,41709.0,255.36,255.36,252.5429,252.5429,41709.0
2024-08-07 10:20:00,253.1,254.0,252.27,252.83,12301.0,252.8426,253.7417,252.0134,252.5729,12301.0
2024-08-07 10:30:00,252.77,254.06,252.55,253.62,9887.0,252.5129,253.8016,252.2931,253.3621,9887.0
2024-08-07 10:40:00,253.65,255.56,253.24,254.4,10655.0,253.392,255.3001,252.9824,254.1413,10655.0
2024-08-07 10:50:00,254.55,255.39,254.55,255.12,6615.0,254.2911,255.1303,254.2911,254.8605,6615.0
2024-08-07 11:00:00,255.12,255.2,254.0,255.2,10387.0,254.8605,254.9405,253.7417,254.9405,10387.0
2024-08-07 11:10:00,255.03,255.18,253.66,253.9,10268.0,254.7706,254.9205,253.402,253.6418,10268.0
2024-08-07 11:20:00,254.01,254.51,253.4,254.51,8576.0,253.7517,254.2512,253.1423,254.2512,8576.0
2024-08-07 11:30:00,254.88,255.07,254.37,254.72,10793.0,254.6208,254.8106,254.1113,254.4609,10793.0
2024-08-07 11:40:00,254.58,254.82,252.47,252.74,9130.0,254.3211,254.5608,252.2132,252.483,9130.0
2024-08-07 11:50:00,252.84,253.47,252.83,253.03,7791.0,252.5829,253.2122,252.5729,252.7727,7791.0
2024-08-07 12:00:00,253.1,253.24,251.82,252.29,7800.0,252.8426,252.9824,251.5639,252.0334,7800.0
2024-08-07 12:10:00,252.29,252.93,252.06,252.68,10240.0,252.0334,252.6728,251.8036,252.423,10240.0
2024-08-07 12:20:00,252.39,253.66,252.34,253.41,8413.0,252.1333,253.402,252.0834,253.1523,8413.0
2024-08-07 12:30:00,253.61,253.88,252.91,253.65,6010.0,253.3521,253.6218,252.6528,253.392,6010.0
2024-08-07 12:40:00,253.66,253.85,252.0,252.28,11094.0,253.402,253.5918,251.7437,252.0234,11094.0
2024-08-07 12:50:00,252.05,252.55,251.37,251.73,10706.0,251.7937,252.2931,251.1143,251.474,10706.0
2024-08-07 13:00:00,251.91,252.43,251.0,251.0,6256.0,251.6538,252.1733,250.7447,250.7447,6256.0
2024-08-07 13:10:00,251.2,251.2,249.95,250.41,7499.0,250.9445,250.9445,249.6958,250.1553,7499.0
2024-08-07 13:20:00,250.47,252.79,250.41,251.68,11748.0,250.2153,252.5329,250.1553,251.424,11748.0
2024-08-07 13:30:00,251.86,252.68,251.86,252.11,10703.0,251.6039,252.423,251.6039,251.8536,10703.0
2024-08-07 13:40:00,251.94,252.27,250.73,250.73,17188.0,251.6838,252.0134,250.475,250.475,17188.0
2024-08-07 13:50:00,250.47,250.72,249.51,249.97,20519.0,250.2153,250.465,249.2562,249.7158,20519.0
2024-08-07 14:00:00,250.09,250.72,249.75,250.04,6031.0,249.8357,250.465,249.496,249.7857,6031.0
2024-08-07 14:10:00,249.85,249.85,248.4,248.7,12778.0,249.5959,249.5959,248.1474,248.4471,12778.0
2024-08-07 14:20:00,248.7,249.56,248.47,249.02,13511.0,248.4471,249.3062,248.2173,248.7667,13511.0
2024-08-07 14:30:00,249.02,249.29,248.52,249.1,10209.0,248.7667,249.0365,248.2672,248.8467,10209.0
2024-08-07 14:40:00,249.23,249.76,248.74,249.69,16879.0,248.9765,249.506,248.487,249.4361,16879.0
2024-08-07 14:50:00,249.51,249.94,249.21,249.21,11017.0,249.2562,249.6858,248.9565,248.9565,11017.0
2024-08-07 15:00:00,249.19,250.49,249.19,250.01,10038.0,248.9366,250.2352,248.9366,249.7557,10038.0
2024-08-07 15:10:00,250.17,250.48,249.63,249.99,14137.0,249.9156,250.2253,249.3761,249.7358,14137.0
2024-08-07 15:20:00,249.99,250.42,249.85,250.23,11162.0,249.7358,250.1653,249.5959,249.9755,11162.0
2024-08-07 15:30:00,250.15,250.47,249.51,249.91,24905.0,249.8956,250.2153,249.2562,249.6558,24905.0
2024-08-07 15:40:00,249.84,250.41,249.32,250.28,32825.0,249.5859,250.1553,249.0664,250.0255,32825.0
2024-08-07 15:50:00,250.28,250.45,248.05,248.71,125872.0,250.0255,250.1953,247.7977,248.4571,125872.0
2024-08-08 09:30:00,253.49,253.61,250.94,250.94,13588.0,253.2322,253.3521,250.6848,250.6848,13588.0
2024-08-08 09:40:00,251.18,252.1,249.67,249.73,6513.0,250.9245,251.8436,249.4161,249.476,6513.0
2024-08-08 09:50:00,249.71,253.56,249.36,252.95,20001.0,249.456,253.3021,249.1064,252.6927,20001.0
2024-08-08 10:00:00,253.24,255.75,253.24,254.37,26539.0,252.9824,255.4899,252.9824,254.1113,26539.0
2024-08-08 10:10:00,254.87,255.02,253.55,254.36,6233.0,254.6108,254.7606,253.2921,254.1013,6233.0
2024-08-08 10:20:00,254.65,256.0,254.3,255.9,8526.0,254.391,255.7396,254.0414,255.6397,8526.0
2024-08-08 10:30:00,256.24,256.54,255.53,256.46,9217.0,255.9794,256.2791,255.2701,256.1992,9217.0
2024-08-08 10:40:00,255.96,256.44,255.53,256.27,19636.0,255.6997,256.1792,255.2701,256.0094,19636.0
2024-08-08 10:50:00,256.6,257.4,255.87,257.16,20100.0,256.339,257.1382,255.6098,256.8985,20100.0
2024-08-08 11:00:00,257.17,258.19,256.84,257.83,8284.0,256.9085,257.9274,256.5788,257.5678,8284.0
2024-08-08 11:10:00,258.04,258.5,257.52,258.2,19466.0,257.7776,258.2371,257.2581,257.9374,19466.0
2024-08-08 11:20:00,258.4,259.06,258.24,258.49,11883.0,258.1372,258.7965,257.9774,258.2271,11883.0
2024-08-08 11:30:00,258.36,258.85,257.95,258.12,5068.0,258.0972,258.5867,257.6877,257.8575,5068.0
2024-08-08 11:40:00,257.89,258.24,257.72,257.79,6174.0,257.6277,257.9774,257.4579,257.5278,6174.0
2024-08-08 11:50:00,257.85,258.54,257.83,258.0,4383.0,257.5878,258.2771,257.5678,257.7376,4383.0
2024-08-08 12:00:00,258.16,259.35,258.16,259.2,6927.0,257.8974,259.0862,257.8974,258.9364,6927.0
2024-08-08 12:10:00,259.25,259.53,258.34,258.92,12258.0,258.9863,259.2661,258.0773,258.6567,12258.0
2024-08-08 12:20:00,258.94,259.59,258.94,259.09,4327.0,258.6767,259.326,258.6767,258.8265,4327.0
2024-08-08 12:30:00,259.06,259.45,258.7,259.03,23705.0,258.7965,259.1861,258.4369,258.7666,23705.0
2024-08-08 12:40:00,259.05,259.8,259.03,259.8,7568.0,258.7865,259.5358,258.7666,259.5358,7568.0
2024-08-08 12:50:00,259.83,260.3,259.26,259.65,9981.0,259.5657,260.0353,258.9963,259.3859,9981.0
2024-08-08 13:00:00,259.72,259.77,258.59,259.77,10712.0,259.4559,259.5058,258.327,259.5058,10712.0
2024-08-08 13:10:00,259.63,261.35,259.63,261.29,14320.0,259.3659,261.0842,259.3659,261.0243,14320.0
2024-08-08 13:20:00,261.09,262.04,260.75,261.94,20337.0,260.8245,261.7735,260.4848,261.6736,20337.0
2024-08-08 13:30:00,261.86,262.47,261.69,262.27,16107.0,261.5937,262.2031,261.4239,262.0033,16107.0
2024-08-08 13:40:00,262.29,262.31,261.88,262.02,2826.0,262.0232,262.0432,261.6137,261.7535,2826.0
2024-08-08 13:50:00,262.0,262.22,261.56,262.06,7830.0,261.7335,261.9533,261.294,261.7935,7830.0
2024-08-08 14:00:00,262.06,262.73,262.05,262.17,6965.0,261.7935,262.4628,261.7835,261.9034,6965.0
2024-08-08 14:10:00,262.31,262.94,262.17,262.38,7314.0,262.0432,262.6726,261.9034,262.1132,7314.0
2024-08-08 14:20:00,262.43,263.27,262.35,262.6,9095.0,262.1631,263.0022,262.0832,262.3329,9095.0
2024-08-08 14:30:00,262.47,262.67,261.98,262.12,4439.0,262.2031,262.4029,261.7136,261.8534,4439.0
2024-08-08 14:40:00,262.03,262.85,261.41,262.85,6579.0,261.7635,262.5827,261.1441,262.5827,6579.0
2024-08-08 14:50:00,262.58,262.59,261.73,261.91,5551.0,262.3129,262.3229,261.4638,261.6436,5551.0
2024-08-08 15:00:00,261.58,262.14,260.94,262.06,13737.0,261.314,261.8734,260.6746,261.7935,13737.0
2024-08-08 15:10:00,262.13,262.71,262.06,262.07,7589.0,261.8634,262.4428,261.7935,261.8035,7589.0
2024-08-08 15:20:00,262.19,262.77,261.94,261.94,16253.0,261.9233,262.5028,261.6736,261.6736,16253.0
2024-08-08 15:30:00,261.88,262.19,261.41,261.6,12396.0,261.6137,261.9233,261.1441,261.3339,12396.0
2024-08-08 15:40:00,261.65,262.65,261.65,262.19,15795.0,261.3839,262.3829,261.3839,261.9233,15795.0
2024-08-08 15:50:00,262.23,263.13,261.79,262.81,110437.0,261.9633,262.8624,261.5238,262.5427,110437.0
2024-08-09 09:30:00,262.85,265.0,262.8,262.84,14937.0,262.5827,264.7305,262.5327,262.5727,14937.0
2024-08-09 09:40:00,262.22,262.66,256.42,257.59,14597.0,261.9533,262.3929,256.1592,257.328,14597.0
2024-08-09 09:50:00,258.26,259.49,257.58,259.26,29091.0,257.9973,259.2261,257.318,258.9963,29091.0
2024-08-09 10:00:00,259.0,260.94,258.71,259.93,19687.0,258.7366,260.6746,258.4469,259.6656,19687.0
2024-08-09 10:10:00,259.97,260.7,259.58,259.64,13234.0,259.7056,260.4349,259.316,259.3759,13234.0
2024-08-09 10:20:00,259.57,260.52,258.71,259.03,14221.0,259.306,260.255,258.4469,258.7666,14221.0
2024-08-09 10:30:00,259.17,259.17,257.64,258.57,21286.0,258.9064,258.9064,257.378,258.307,21286.0
2024-08-09 10:40:00,258.86,259.99,258.85,259.52,7147.0,258.5967,259.7256,258.5867,259.2561,7147.0
2024-08-09 10:50:00,259.52,260.86,259.52,260.25,16976.0,259.2561,260.5947,259.2561,259.9853,16976.0
2024-08-09 11:00:00,260.41,261.02,259.96,260.0,15768.0,260.1452,260.7545,259.6956,259.7356,15768.0
2024-08-09 11:10:00,259.81,260.15,259.49,260.14,10252.0,259.5458,259.8854,259.2261,259.8754,10252.0
2024-08-09 11:20:00,260.04,260.06,258.74,258.75,5372.0,259.7755,259.7955,258.4769,258.4868,5372.0
2024-08-09 11:30:00,258.7,259.23,258.39,258.57,7359.0,258.4369,258.9664,258.1272,258.307,7359.0
2024-08-09 11:40:00,258.57,258.72,258.22,258.66,7373.0,258.307,258.4569,257.9574,258.3969,7373.0
2024-08-09 11:50:00,258.47,258.76,257.61,257.94,10801.0,258.2071,258.4968,257.348,257.6777,10801.0
2024-08-09 12:00:00,257.95,258.3,257.52,258.07,4997.0,257.6877,258.0373,257.2581,257.8075,4997.0
2024-08-09 12:10:00,257.87,258.29,257.68,257.98,5191.0,257.6077,258.0273,257.4179,257.7176,5191.0
2024-08-09 12:20:00,258.29,258.69,258.01,258.31,5611.0,258.0273,258.4269,257.7476,258.0473,5611.0
2024-08-09 12:30:00,258.35,258.59,258.17,258.28,2465.0,258.0873,258.327,257.9074,258.0173,2465.0
2024-08-09 12:40:00,258.16,258.48,257.74,258.37,4176.0,257.8974,258.2171,257.4779,258.1072,4176.0
2024-08-09 12:50:00,258.14,258.49,257.49,258.2,3943.0,257.8775,258.2271,257.2281,257.9374,3943.0
2024-08-09 13:00:00,258.35,259.16,258.2,259.16,6856.0,258.0873,258.8964,257.9374,258.8964,6856.0
2024-08-09 13:10:00,259.0,260.58,258.94,260.07,11100.0,258.7366,260.315,258.6767,259.8055,11100.0
2024-08-09 13:20:00,260.02,260.14,259.47,260.04,5706.0,259.7556,259.8754,259.2061,259.7755,5706.0
2024-08-09 13:30:00,260.05,260.3,259.69,259.72,9181.0,259.7855,260.0353,259.4259,259.4559,9181.0
2024-08-09 13:40:00,259.59,259.91,258.74,258.74,3663.0,259.326,259.6457,258.4769,258.4769,3663.0
2024-08-09 13:50:00,258.79,259.01,258.28,258.67,4606.0,258.5268,258.7466,258.0173,258.4069,4606.0
2024-08-09 14:00:00,258.81,259.09,258.43,258.84,8450.0,258.5468,258.8265,258.1672,258.5768,8450.0
2024-08-09 14:10:00,258.68,258.71,258.02,258.39,7097.0,258.4169,258.4469,257.7576,258.1272,7097.0
2024-08-09 14:20:00,258.28,258.86,258.12,258.6,10587.0,258.0173,258.5967,257.8575,258.337,10587.0
2024-08-09 14:30:00,258.69,258.94,258.4,258.82,8751.0,258.4269,258.6767,258.1372,258.5568,8751.0
2024-08-09 14:40:00,258.79,259.22,258.79,259.02,6825.0,258.5268,258.9564,258.5268,258.7566,6825.0
2024-08-09 14:50:00,258.97,259.2,258.46,259.19,7511.0,258.7066,258.9364,258.1971,258.9264,7511.0
2024-08-09 15:00:00,259.22,259.84,259.05,259.54,12680.0,258.9564,259.5757,258.7865,259.276,12680.0
2024-08-09 15:10:00,259.82,260.47,259.76,260.47,4525.0,259.5558,260.2051,259.4958,260.2051,4525.0
2024-08-09 15:20:00,260.48,260.48,259.46,260.33,13849.0,260.2151,260.2151,259.1961,260.0652,13849.0
2024-08-09 15:30:00,260.19,260.31,259.5,259.75,11510.0,259.9254,260.0453,259.2361,259.4858,11510.0
2024-08-09 15:40:00,259.66,260.32,259.65,260.06,17947.0,259.3959,260.0552,259.3859,259.7955,17947.0
2024-08-09 15:50:00,260.16,260.29,259.31,259.55,69393.0,259.8954,260.0253,259.0463,259.286,69393.0
2024-08-12 09:30:00,260.84,262.56,260.38,261.73,18534.0,260.5747,262.293,260.1152,261.4638,18534.0
2024-08-12 09:40:00,261.09,261.35,258.99,259.56,5393.0,260.8245,261.0842,258.7266,259.296,5393.0
2024-08-12 09:50:00,259.4,259.69,257.76,258.81,10406.0,259.1362,259.4259,257.4979,258.5468,10406.0
2024-08-12 10:00:00,258.3,261.0,257.87,261.0,3907.0,258.0373,260.7346,257.6077,260.7346,3907.0
2024-08-12 10:10:00,260.96,261.33,260.24,260.86,5900.0,260.6946,261.0642,259.9753,260.5947,5900.0
2024-08-12 10:20:00,260.96,261.24,260.44,260.44,4017.0,260.6946,260.9743,260.1751,260.1751,4017.0
2024-08-12 10:30:00,260.43,261.24,260.1,260.76,3851.0,260.1651,260.9743,259.8355,260.4948,3851.0
2024-08-12 10:40:00,260.69,260.75,259.97,260.38,5647.0,260.4249,260.4848,259.7056,260.1152,5647.0
2024-08-12 10:50:00,260.01,260.57,259.58,259.91,8306.0,259.7456,260.305,259.316,259.6457,8306.0
2024-08-12 11:00:00,259.84,260.41,259.56,259.86,7599.0,259.5757,260.1452,259.296,259.5957,7599.0
2024-08-12 11:10:00,259.85,260.01,259.68,259.81,4302.0,259.5857,259.7456,259.4159,259.5458,4302.0
2024-08-12 11:20:00,259.8,260.21,257.55,258.16,12546.0,259.5358,259.9454,257.2881,257.8974,12546.0
2024-08-12 11:30:00,258.22,258.44,257.56,257.9,5753.0,257.9574,258.1772,257.2981,257.6377,5753.0
2024-08-12 11:40:00,258.12,258.86,257.87,258.86,10712.0,257.8575,258.5967,257.6077,258.5967,10712.0
2024-08-12 11:50:00,259.07,259.64,259.07,259.63,4719.0,258.8065,259.3759,258.8065,259.3659,4719.0
2024-08-12 12:00:00,259.67,259.79,258.89,259.2,2759.0,259.4059,259.5258,258.6267,258.9364,2759.0
2024-08-12 12:10:00,259.24,260.23,259.24,260.23,5987.0,258.9763,259.9653,258.9763,259.9653,5987.0
2024-08-12 12:20:00,260.13,260.15,259.39,259.63,2413.0,259.8654,259.8854,259.1262,259.3659,2413.0
2024-08-12 12:30:00,259.6,259.94,259.22,259.94,5549.0,259.336,259.6756,258.9564,259.6756,5549.0
2024-08-12 12:40:00,259.94,260.13,259.39,259.95,3153.0,259.6756,259.8654,259.1262,259.6856,3153.0
2024-08-12 12:50:00,259.73,259.86,258.9,258.9,3787.0,259.4658,259.5957,258.6367,258.6367,3787.0
2024-08-12 13:00:00,259.07,259.07,258.58,258.97,1217.0,258.8065,258.8065,258.317,258.7066,1217.0
2024-08-12 13:10:00,259.0,259.6,258.93,259.59,1625.0,258.7366,259.336,258.6667,259.326,1625.0
2024-08-12 13:20:00,259.72,260.17,259.71,260.07,3777.0,259.4559,259.9054,259.4459,259.8055,3777.0
2024-08-12 13:30:00,260.07,260.07,259.2,259.66,21557.0,259.8055,259.8055,258.9364,259.3959,21557.0
2024-08-12 13:40:00,259.65,259.65,259.09,259.53,1000.0,259.3859,259.3859,258.8265,259.2661,1000.0
2024-08-12 13:50:00,258.95,259.01,258.72,258.9,1123.0,258.6866,258.7466,258.4569,258.6367,1123.0
2024-08-12 14:00:00,259.03,259.35,259.03,259.16,1805.0,258.7666,259.0862,258.7666,258.8964,1805.0
2024-08-12 14:10:00,259.17,259.44,259.17,259.31,1008.0,258.9064,259.1761,258.9064,259.0463,1008.0
2024-08-12 14:20:00,259.31,259.35,258.52,259.09,16259.0,259.0463,259.0862,258.2571,258.8265,16259.0
2024-08-12 14:30:00,259.03,259.18,258.76,258.76,1456.0,258.7666,258.9164,258.4968,258.4968,1456.0
2024-08-12 14:40:00,258.91,259.18,258.76,259.04,3175.0,258.6467,258.9164,258.4968,258.7765,3175.0
2024-08-12 14:50:00,259.13,259.22,258.95,259.13,3623.0,258.8665,258.9564,258.6866,258.8665,3623.0
2024-08-12 15:00:00,259.18,259.63,259.14,259.47,2648.0,258.9164,259.3659,258.8764,259.2061,2648.0
2024-08-12 15:10:00,259.33,259.53,259.17,259.51,2391.0,259.0663,259.2661,258.9064,259.2461,2391.0
2024-08-12 15:20:00,259.66,259.69,258.7,258.7,14496.0,259.3959,259.4259,258.4369,258.4369,14496.0
2024-08-12 15:30:00,258.95,259.09,258.22,258.31,15897.0,258.6866,258.8265,257.9574,258.0473,15897.0
2024-08-12 15:40:00,258.31,259.38,258.23,259.14,40727.0,258.0473,259.1162,257.9674,258.8764,40727.0
2024-08-12 15:50:00,259.4,260.71,259.22,260.04,60021.0,259.1362,260.4449,258.9564,259.7755,60021.0
2024-08-13 09:30:00,262.73,264.23,260.95,263.1,13739.0,262.4628,263.9613,260.6846,262.8324,13739.0
2024-08-13 09:40:00,262.87,263.05,261.27,261.72,5555.0,262.6027,262.7825,261.0043,261.4538,5555.0
2024-08-13 09:50:00,261.72,262.24,260.3,260.67,18845.0,261.4538,261.9733,260.0353,260.4049,18845.0
2024-08-13 10:00:00,260.32,260.43,257.52,257.87,19940.0,260.0552,260.1651,257.2581,257.6077,19940.0
2024-08-13 10:10:00,257.99,258.77,257.72,258.15,9334.0,257.7276,258.5068,257.4579,257.8875,9334.0
2024-08-13 10:20:00,257.93,258.31,257.12,257.24,16143.0,257.6677,258.0473,256.8585,256.9784,16143.0
2024-08-13 10:30:00,257.29,257.61,256.38,257.31,13643.0,257.0283,257.348,256.1193,257.0483,13643.0
2024-08-13 10:40:00,257.5,258.12,257.36,257.72,4819.0,257.2381,257.8575,257.0983,257.4579,4819.0
2024-08-13 10:50:00,257.76,259.03,257.41,259.03,19059.0,257.4979,258.7666,257.1482,258.7666,19059.0
2024-08-13 11:00:00,259.04,260.28,258.67,259.62,8961.0,258.7765,260.0153,258.4069,259.356,8961.0
2024-08-13 11:10:00,259.45,259.45,258.76,259.26,5330.0,259.1861,259.1861,258.4968,258.9963,5330.0
2024-08-13 11:20:00,259.46,259.96,259.24,259.5,4425.0,259.1961,259.6956,258.9763,259.2361,4425.0
2024-08-13 11:30:00,259.1,259.58,258.59,259.58,13036.0,258.8365,259.316,258.327,259.316,13036.0
2024-08-13 11:40:00,259.5,259.5,258.53,258.92,3204.0,259.2361,259.2361,258.2671,258.6567,3204.0
2024-08-13 11:50:00,259.03,259.25,258.75,258.75,5141.0,258.7666,258.9863,258.4868,258.4868,5141.0
2024-08-13 12:00:00,258.83,259.59,258.6,259.59,3914.0,258.5668,259.326,258.337,259.326,3914.0
2024-08-13 12:10:00,259.9,260.13,259.58,260.13,4854.0,259.6357,259.8654,259.316,259.8654,4854.0
2024-08-13 12:20:00,259.99,260.0,259.59,259.72,5627.0,259.7256,259.7356,259.326,259.4559,5627.0
2024-08-13 12:30:00,259.6,260.43,259.39,260.02,9864.0,259.336,260.1651,259.1262,259.7556,9864.0
2024-08-13 12:40:00,260.0,261.11,260.0,261.0,5196.0,259.7356,260.8444,259.7356,260.7346,5196.0
2024-08-13 12:50:00,261.26,261.26,260.6,260.88,3729.0,260.9943,260.9943,260.335,260.6147,3729.0
2024-08-13 13:00:00,260.73,260.97,260.06,260.35,3570.0,260.4648,260.7046,259.7955,260.0852,3570.0
2024-08-13 13:10:00,260.35,260.55,260.3,260.37,1676.0,260.0852,260.285,260.0353,260.1052,1676.0
2024-08-13 13:20:00,260.48,260.48,260.11,260.17,2460.0,260.2151,260.2151,259.8455,259.9054,2460.0
2024-08-13 13:30:00,260.17,260.45,259.87,259.87,2914.0,259.9054,260.1851,259.6057,259.6057,2914.0
2024-08-13 13:40:00,260.05,260.56,259.27,259.68,11680.0,259.7855,260.295,259.0063,259.4159,11680.0
2024-08-13 13:50:00,259.56,260.66,259.49,260.66,4100.0,259.296,260.3949,259.2261,260.3949,4100.0
2024-08-13 14:00:00,260.44,261.34,260.43,261.34,5997.0,260.1751,261.0742,260.1651,261.0742,5997.0
2024-08-13 14:10:00,261.58,261.78,261.4,261.56,5840.0,261.314,261.5138,261.1341,261.294,5840.0
2024-08-13 14:20:00,261.71,261.96,261.31,261.8,9955.0,261.4438,261.6936,261.0442,261.5337,9955.0
2024-08-13 14:30:00,261.8,262.0,261.3,261.75,2100.0,261.5337,261.7335,261.0343,261.4838,2100.0
2024-08-13 14:40:00,261.75,262.33,261.6,262.21,4926.0,261.4838,262.0632,261.3339,261.9433,4926.0
2024-08-13 14:50:00,262.15,262.52,261.88,262.3,7031.0,261.8834,262.253,261.6137,262.0332,7031.0
2024-08-13 15:00:00,262.2,262.56,262.0,262.1,5063.0,261.9333,262.293,261.7335,261.8334,5063.0
2024-08-13 15:10:00,262.07,262.14,261.54,261.75,4651.0,261.8035,261.8734,261.274,261.4838,4651.0
2024-08-13 15:20:00,261.74,261.9,261.59,261.88,4952.0,261.4738,261.6336,261.324,261.6137,4952.0
2024-08-13 15:30:00,261.99,262.18,261.23,261.4,6305.0,261.7235,261.9134,260.9643,261.1341,6305.0
2024-08-13 15:40:00,261.31,262.52,261.31,262.52,11518.0,261.0442,262.253,261.0442,262.253,11518.0
2024-08-13 15:50:00,262.62,262.72,260.92,262.0,68511.0,262.3529,262.4528,260.6546,261.7335,68511.0
2024-08-14 09:30:00,263.04,264.37,262.75,263.49,12175.0,262.7725,264.1011,262.4828,263.222,12175.0
2024-08-14 09:40:00,263.32,263.32,261.96,262.37,5666.0,263.0522,263.0522,261.6936,262.1032,5666.0
2024-08-14 09:50:00,262.84,262.85,261.51,262.09,4468.0,262.5727,262.5827,261.244,261.8234,4468.0
2024-08-14 10:00:00,261.69,262.86,261.62,262.65,29725.0,261.4239,262.5927,261.3539,262.3829,29725.0
2024-08-14 10:10:00,262.46,262.92,261.8,262.63,17521.0,262.1931,262.6526,261.5337,262.3629,17521.0
2024-08-14 10:20:00,262.71,263.65,262.71,263.2,19221.0,262.4428,263.3819,262.4428,262.9323,19221.0
2024-08-14 10:30:00,262.99,263.03,261.46,261.51,11590.0,262.7225,262.7625,261.1941,261.244,11590.0
2024-08-14 10:40:00,261.64,262.49,261.54,262.31,8145.0,261.3739,262.223,261.274,262.0432,8145.0
2024-08-14 10:50:00,262.36,262.73,262.12,262.7,5331.0,262.0932,262.4628,261.8534,262.4328,5331.0
2024-08-14 11:00:00,262.8,262.9,261.86,261.9,8477.0,262.5327,262.6326,261.5937,261.6336,8477.0
2024-08-14 11:10:00,261.79,262.55,261.79,262.29,3369.0,261.5238,262.283,261.5238,262.0232,3369.0
2024-08-14 11:20:00,262.15,262.28,261.76,262.05,16258.0,261.8834,262.0133,261.4938,261.7835,16258.0
2024-08-14 11:30:00,262.0,262.23,261.83,261.84,27012.0,261.7335,261.9633,261.5637,261.5737,27012.0
2024-08-14 11:40:00,261.7,262.23,261.66,261.9,26473.0,261.4338,261.9633,261.3939,261.6336,26473.0
2024-08-14 11:50:00,261.91,262.04,261.78,261.8,5246.0,261.6436,261.7735,261.5138,261.5337,5246.0
2024-08-14 12:00:00,261.74,261.82,261.56,261.71,3488.0,261.4738,261.5537,261.294,261.4438,3488.0
2024-08-14 12:10:00,261.61,261.92,261.49,261.8,2652.0,261.3439,261.6536,261.2241,261.5337,2652.0
2024-08-14 12:20:00,261.65,261.65,260.24,260.43,6730.0,261.3839,261.3839,259.9753,260.1651,6730.0
2024-08-14 12:30:00,260.61,261.73,260.52,261.66,5346.0,260.345,261.4638,260.255,261.3939,5346.0
2024-08-14 12:40:00,261.65,261.65,260.81,261.27,8516.0,261.3839,261.3839,260.5447,261.0043,8516.0
2024-08-14 12:50:00,261.24,261.81,261.24,261.77,4482.0,260.9743,261.5437,260.9743,261.5038,4482.0
2024-08-14 13:00:00,261.58,262.39,261.58,262.1,11832.0,261.314,262.1231,261.314,261.8334,11832.0
2024-08-14 13:10:00,262.13,262.22,261.79,262.22,1290.0,261.8634,261.9533,261.5238,261.9533,1290.0
2024-08-14 13:20:00,261.98,262.06,261.53,261.64,5226.0,261.7136,261.7935,261.264,261.3739,5226.0
2024-08-14 13:30:00,261.65,261.8,261.4,261.53,3769.0,261.3839,261.5337,261.1341,261.264,3769.0
2024-08-14 13:40:00,261.42,261.83,261.26,261.83,1678.0,261.1541,261.5637,260.9943,261.5637,1678.0
2024-08-14 13:50:00,261.88,262.1,261.7,261.82,5257.0,261.6137,261.8334,261.4338,261.5537,5257.0
2024-08-14 14:00:00,261.65,261.95,261.42,261.66,2677.0,261.3839,261.6836,261.1541,261.3939,2677.0
2024-08-14 14:10:00,261.91,261.97,261.64,261.72,4649.0,261.6436,261.7036,261.3739,261.4538,4649.0
2024-08-14 14:20:00,261.73,261.97,261.46,261.97,4287.0,261.4638,261.7036,261.1941,261.7036,4287.0
2024-08-14 14:30:00,262.0,262.09,261.77,262.0,14734.0,261.7335,261.8234,261.5038,261.7335,14734.0
2024-08-14 14:40:00,261.99,262.28,261.89,261.94,12342.0,261.7235,262.0133,261.6237,261.6736,12342.0
2024-08-14 14:50:00,261.81,262.41,261.81,262.41,14403.0,261.5437,262.1431,261.5437,262.1431,14403.0
2024-08-14 15:00:00,262.44,262.45,261.75,261.95,22135.0,262.1731,262.1831,261.4838,261.6836,22135.0
2024-08-14 15:10:00,261.95,262.08,261.41,262.01,8265.0,261.6836,261.8135,261.1441,261.7435,8265.0
2024-08-14 15:20:00,262.0,262.05,261.72,261.94,9633.0,261.7335,261.7835,261.4538,261.6736,9633.0
2024-08-14 15:30:00,261.96,262.06,261.6,261.9,13573.0,261.6936,261.7935,261.3339,261.6336,13573.0
2024-08-14 15:40:00,261.87,262.91,261.87,262.91,19306.0,261.6037,262.6426,261.6037,262.6426,19306.0
2024-08-14 15:50:00,263.03,263.64,262.5,263.24,35380.0,262.7625,263.3719,262.233,262.9723,35380.0
2024-08-15 09:30:00,266.91,269.6,265.2,269.25,13399.0,266.6385,269.3258,264.9303,268.9762,13399.0
2024-08-15 09:40:00,268.78,268.78,266.59,266.59,1733.0,268.5066,268.5066,266.3189,266.3189,1733.0
2024-08-15 09:50:00,266.16,267.12,265.42,267.12,9843.0,265.8893,266.8483,265.1501,266.8483,9843.0
2024-08-15 10:00:00,267.18,267.85,266.53,266.56,10130.0,266.9083,267.5776,266.2589,266.2889,10130.0
2024-08-15 10:10:00,266.82,267.58,266.54,267.23,5893.0,266.5486,267.3079,266.2689,266.9582,5893.0
2024-08-15 10:20:00,267.47,267.85,266.92,266.93,16070.0,267.198,267.5776,266.6485,266.6585,16070.0
2024-08-15 10:30:00,267.23,267.82,267.04,267.35,6402.0,266.9582,267.5476,266.7684,267.0781,6402.0
2024-08-15 10:40:00,267.15,267.85,267.15,267.6,5286.0,266.8783,267.5776,266.8783,267.3278,5286.0
2024-08-15 10:50:00,267.6,267.89,267.09,267.89,5024.0,267.3278,267.6175,266.8184,267.6175,5024.0
2024-08-15 11:00:00,268.03,268.96,267.96,268.56,4139.0,267.7574,268.6865,267.6875,268.2869,4139.0
2024-08-15 11:10:00,268.78,269.19,268.53,268.78,5920.0,268.5066,268.9162,268.2569,268.5066,5920.0
2024-08-15 11:20:00,268.57,269.09,268.57,268.73,8217.0,268.2969,268.8163,268.2969,268.4567,8217.0
2024-08-15 11:30:00,268.76,268.91,268.52,268.75,5046.0,268.4867,268.6365,268.2469,268.4767,5046.0
2024-08-15 11:40:00,268.75,269.33,268.75,269.18,5868.0,268.4767,269.0561,268.4767,268.9062,5868.0
2024-08-15 11:50:00,269.26,270.18,269.12,270.04,14044.0,268.9862,269.9052,268.8463,269.7654,14044.0
2024-08-15 12:00:00,269.97,270.12,269.73,269.8,4319.0,269.6954,269.8453,269.4557,269.5256,4319.0
2024-08-15 12:10:00,269.97,270.17,269.92,270.13,5625.0,269.6954,269.8952,269.6455,269.8553,5625.0
2024-08-15 12:20:00,270.2,270.61,270.11,270.47,2808.0,269.9252,270.3348,269.8353,270.1949,2808.0
2024-08-15 12:30:00,270.63,270.63,270.23,270.37,2617.0,270.3548,270.3548,269.9552,270.095,2617.0
2024-08-15 12:40:00,270.42,270.45,269.31,269.31,2703.0,270.145,270.1749,269.0361,269.0361,2703.0
2024-08-15 12:50:00,269.38,269.38,268.61,268.88,11129.0,269.106,269.106,268.3368,268.6065,11129.0
2024-08-15 13:00:00,268.72,268.99,268.54,268.97,2474.0,268.4467,268.7164,268.2669,268.6964,2474.0
2024-08-15 13:10:00,268.93,269.32,268.79,268.98,3158.0,268.6565,269.0461,268.5166,268.7064,3158.0
2024-08-15 13:20:00,268.81,269.25,268.81,269.0,2747.0,268.5366,268.9762,268.5366,268.7264,2747.0
2024-08-15 13:30:00,269.24,269.6,269.16,269.49,2129.0,268.9662,269.3258,268.8863,269.2159,2129.0
2024-08-15 13:40:00,269.49,269.83,269.49,269.81,2615.0,269.2159,269.5556,269.2159,269.5356,2615.0
2024-08-15 13:50:00,269.93,270.55,269.93,270.55,3000.0,269.6555,270.2748,269.6555,270.2748,3000.0
2024-08-15 14:00:00,270.57,270.67,270.35,270.36,1939.0,270.2948,270.3947,270.075,270.085,1939.0
2024-08-15 14:10:00,270.27,270.41,269.72,269.95,5123.0,269.9951,270.135,269.4457,269.6755,5123.0
2024-08-15 14:20:00,269.83,270.18,269.66,270.18,2798.0,269.5556,269.9052,269.3857,269.9052,2798.0
2024-08-15 14:30:00,270.05,270.2,269.87,269.98,1665.0,269.7754,269.9252,269.5955,269.7054,1665.0
2024-08-15 14:40:00,270.05,270.37,270.05,270.26,2011.0,269.7754,270.095,269.7754,269.9851,2011.0
2024-08-15 14:50:00,269.92,269.92,269.59,269.63,800.0,269.6455,269.6455,269.3158,269.3558,800.0
2024-08-15 15:00:00,269.55,269.55,269.06,269.43,4638.0,269.2759,269.2759,268.7864,269.156,4638.0
2024-08-15 15:10:00,269.32,269.32,268.96,269.24,3800.0,269.0461,269.0461,268.6865,268.9662,3800.0
2024-08-15 15:20:00,269.21,269.23,268.42,269.0,9471.0,268.9362,268.9562,268.147,268.7264,9471.0
2024-08-15 15:30:00,268.86,269.07,268.35,268.6,9792.0,268.5866,268.7963,268.0771,268.3268,9792.0
2024-08-15 15:40:00,268.54,268.71,267.51,267.52,12730.0,268.2669,268.4367,267.2379,267.2479,12730.0
2024-08-15 15:50:00,267.51,268.23,267.12,267.94,45460.0,267.2379,267.9572,266.8483,267.6675,45460.0
2024-08-16 09:30:00,267.92,269.99,266.78,266.78,26348.0,267.6475,269.7154,266.5087,266.5087,26348.0
2024-08-16 09:40:00,267.54,268.21,267.06,267.31,6612.0,267.2679,267.9372,266.7884,267.0381,6612.0
2024-08-16 09:50:00,267.83,268.7,267.07,267.07,20842.0,267.5576,268.4267,266.7984,266.7984,20842.0
2024-08-16 10:00:00,267.3,268.21,266.82,267.39,5845.0,267.0281,267.9372,266.5486,267.1181,5845.0
2024-08-16 10:10:00,267.26,267.27,266.09,266.09,767.0,266.9882,266.9982,265.8194,265.8194,767.0
2024-08-16 10:20:00,266.41,266.59,265.46,265.98,5105.0,266.1391,266.3189,265.19,265.7095,5105.0
2024-08-16 10:30:00,266.26,266.26,264.74,264.74,6605.0,265.9892,265.9892,264.4708,264.4708,6605.0
2024-08-16 10:40:00,264.32,265.13,263.63,263.77,9014.0,264.0512,264.8604,263.3619,263.5017,9014.0
2024-08-16 10:50:00,264.01,265.04,264.01,264.5,2254.0,263.7415,264.7704,263.7415,264.231,2254.0
2024-08-16 11:00:00,264.81,265.09,264.79,264.92,1683.0,264.5407,264.8204,264.5207,264.6506,1683.0
2024-08-16 11:10:00,264.5,264.67,263.92,264.46,4695.0,264.231,264.4008,263.6516,264.191,4695.0
2024-08-16 11:20:00,264.5,264.5,263.82,264.06,6030.0,264.231,264.231,263.5517,263.7914,6030.0
2024-08-16 11:30:00,264.06,264.97,263.9,264.73,9400.0,263.7914,264.7005,263.6316,264.4608,9400.0
2024-08-16 11:40:00,264.63,265.05,264.5,264.96,2379.0,264.3609,264.7804,264.231,264.6905,2379.0
2024-08-16 11:50:00,264.75,265.08,264.71,265.04,7699.0,264.4807,264.8104,264.4408,264.7704,7699.0
2024-08-16 12:00:00,264.86,265.99,264.81,265.99,3591.0,264.5906,265.7195,264.5407,265.7195,3591.0
2024-08-16 12:10:00,266.02,266.55,266.01,266.47,2634.0,265.7494,266.2789,265.7395,266.199,2634.0
2024-08-16 12:20:00,266.41,266.99,266.41,266.98,4014.0,266.1391,266.7185,266.1391,266.7085,4014.0
2024-08-16 12:30:00,266.67,267.06,266.67,267.06,1887.0,266.3988,266.7884,266.3988,266.7884,1887.0
2024-08-16 12:40:00,266.98,267.23,266.86,267.16,1862.0,266.7085,266.9582,266.5886,266.8883,1862.0
2024-08-16 12:50:00,267.24,267.78,267.13,267.65,2927.0,266.9682,267.5077,266.8583,267.3778,2927.0
2024-08-16 13:00:00,267.57,267.57,266.99,267.25,3064.0,267.2979,267.2979,266.7185,266.9782,3064.0
2024-08-16 13:10:00,267.33,267.48,267.0,267.25,4411.0,267.0581,267.208,266.7285,266.9782,4411.0
2024-08-16 13:20:00,267.33,267.68,267.18,267.51,2840.0,267.0581,267.4078,266.9083,267.2379,2840.0
2024-08-16 13:30:00,267.49,267.7,267.29,267.7,3098.0,267.218,267.4277,267.0182,267.4277,3098.0
2024-08-16 13:40:00,267.74,267.74,267.42,267.45,3712.0,267.4677,267.4677,267.148,267.178,3712.0
2024-08-16 13:50:00,267.27,267.82,267.12,267.7,3651.0,266.9982,267.5476,266.8483,267.4277,3651.0
2024-08-16 14:00:00,267.79,267.79,266.92,267.07,6077.0,267.5176,267.5176,266.6485,266.7984,6077.0
2024-08-16 14:10:00,267.0,267.15,266.57,266.8,3313.0,266.7285,266.8783,266.2989,266.5287,3313.0
2024-08-16 14:20:00,266.87,267.08,266.79,267.08,2390.0,266.5986,266.8084,266.5187,266.8084,2390.0
2024-08-16 14:30:00,266.81,267.01,266.81,266.91,980.0,266.5386,266.7384,266.5386,266.6385,980.0
2024-08-16 14:40:00,266.75,266.94,266.7,266.79,1057.0,266.4787,266.6685,266.4288,266.5187,1057.0
2024-08-16 14:50:00,266.82,267.22,266.82,267.05,3366.0,266.5486,266.9482,266.5486,266.7784,3366.0
2024-08-16 15:00:00,267.05,267.18,266.83,266.96,2783.0,266.7784,266.9083,266.5586,266.6885,2783.0
2024-08-16 15:10:00,266.97,267.38,266.85,267.24,2971.0,266.6985,267.1081,266.5786,266.9682,2971.0
2024-08-16 15:20:00,267.12,267.24,266.83,267.1,6461.0,266.8483,266.9682,266.5586,266.8284,6461.0
2024-08-16 15:30:00,267.12,267.53,266.84,267.53,8527.0,266.8483,267.2579,266.5686,267.2579,8527.0
2024-08-16 15:40:00,267.52,267.59,266.16,266.28,8183.0,267.2479,267.3179,265.8893,266.0092,8183.0
2024-08-16 15:50:00,266.39,266.73,265.86,265.9,46259.0,266.1191,266.4587,265.5896,265.6296,46259.0
2024-08-19 09:30:00,265.94,266.49,264.78,265.3,19623.0,265.6695,266.219,264.5107,265.0302,19623.0
2024-08-19 09:40:00,265.32,266.13,265.0,265.68,6326.0,265.0502,265.8593,264.7305,265.4098,6326.0
2024-08-19 09:50:00,265.75,265.76,263.98,263.98,9008.0,265.4797,265.4897,263.7115,263.7115,9008.0
2024-08-19 10:00:00,263.97,265.07,263.93,264.76,11593.0,263.7015,264.8004,263.6616,264.4907,11593.0
2024-08-19 10:10:00,264.77,264.78,262.99,263.31,16087.0,264.5007,264.5107,262.7225,263.0422,16087.0
2024-08-19 10:20:00,263.25,264.13,262.9,264.13,7508.0,262.9823,263.8614,262.6326,263.8614,7508.0
2024-08-19 10:30:00,264.13,264.54,263.89,264.33,4997.0,263.8614,264.271,263.6216,264.0612,4997.0
2024-08-19 10:40:00,264.34,265.48,264.34,265.25,1961.0,264.0712,265.21,264.0712,264.9802,1961.0
2024-08-19 10:50:00,265.5,266.17,265.5,266.17,1315.0,265.23,265.8993,265.23,265.8993,1315.0
2024-08-19 11:00:00,265.74,266.08,265.62,266.07,13729.0,265.4697,265.8094,265.3499,265.7994,13729.0
2024-08-19 11:10:00,265.91,266.19,265.37,265.37,2474.0,265.6396,265.9193,265.1001,265.1001,2474.0
2024-08-19 11:20:00,265.8,265.8,265.33,265.48,1040.0,265.5297,265.5297,265.0602,265.21,1040.0
2024-08-19 11:30:00,265.54,266.02,265.54,265.62,2333.0,265.2699,265.7494,265.2699,265.3499,2333.0
2024-08-19 11:40:00,265.66,266.01,265.59,265.6,1024.0,265.3898,265.7395,265.3199,265.3299,1024.0
2024-08-19 11:50:00,265.99,266.01,265.5,265.63,1091.0,265.7195,265.7395,265.23,265.3598,1091.0
2024-08-19 12:00:00,265.3,265.68,265.29,265.68,700.0,265.0302,265.4098,265.0202,265.4098,700.0
2024-08-19 12:10:00,265.88,266.14,265.85,266.13,689.0,265.6096,265.8693,265.5796,265.8593,689.0
2024-08-19 12:20:00,266.0,266.15,265.9,266.15,449.0,265.7295,265.8793,265.6296,265.8793,449.0
2024-08-19 12:30:00,266.01,266.01,265.59,265.78,1249.0,265.7395,265.7395,265.3199,265.5097,1249.0
2024-08-19 12:40:00,265.86,265.86,265.7,265.86,1507.0,265.5896,265.5896,265.4298,265.5896,1507.0
2024-08-19 12:50:00,265.86,266.4,265.86,266.25,2024.0,265.5896,266.1291,265.5896,265.9792,2024.0
2024-08-19 13:00:00,266.29,266.29,266.04,266.06,1706.0,266.0192,266.0192,265.7694,265.7894,1706.0
2024-08-19 13:10:00,266.07,266.35,266.07,266.3,2603.0,265.7994,266.0791,265.7994,266.0292,2603.0
2024-08-19 13:20:00,266.31,266.45,265.98,266.15,2639.0,266.0392,266.179,265.7095,265.8793,2639.0
2024-08-19 13:30:00,266.15,266.3,265.73,266.13,3241.0,265.8793,266.0292,265.4597,265.8593,3241.0
2024-08-19 13:40:00,266.15,266.15,265.88,265.88,736.0,265.8793,265.8793,265.6096,265.6096,736.0
2024-08-19 13:50:00,266.07,266.09,265.7,265.89,7970.0,265.7994,265.8194,265.4298,265.6196,7970.0
2024-08-19 14:00:00,265.88,266.08,265.65,265.95,3627.0,265.6096,265.8094,265.3798,265.6795,3627.0
2024-08-19 14:10:00,265.99,266.03,265.74,266.02,2544.0,265.7195,265.7594,265.4697,265.7494,2544.0
2024-08-19 14:20:00,265.83,265.98,265.62,265.85,1942.0,265.5596,265.7095,265.3499,265.5796,1942.0
2024-08-19 14:30:00,265.89,266.0,265.64,265.87,8031.0,265.6196,265.7295,265.3698,265.5996,8031.0
2024-08-19 14:40:00,266.0,266.19,265.93,265.93,9414.0,265.7295,265.9193,265.6595,265.6595,9414.0
2024-08-19 14:50:00,265.81,266.04,265.56,265.95,5036.0,265.5397,265.7694,265.2899,265.6795,5036.0
2024-08-19 15:00:00,265.82,266.17,265.68,266.17,3159.0,265.5497,265.8993,265.4098,265.8993,3159.0
2024-08-19 15:10:00,266.21,266.42,266.12,266.42,2971.0,265.9393,266.149,265.8493,266.149,2971.0
2024-08-19 15:20:00,266.34,266.64,266.12,266.62,3770.0,266.0691,266.3688,265.8493,266.3488,3770.0
2024-08-19 15:30:00,266.42,266.64,266.3,266.54,5642.0,266.149,266.3688,266.0292,266.2689,5642.0
2024-08-19 15:40:00,266.54,266.7,266.26,266.58,5185.0,266.2689,266.4288,265.9892,266.3089,5185.0
2024-08-19 15:50:00,266.64,268.33,265.91,268.08,39819.0,266.3688,268.0571,265.6396,267.8074,39819.0
2024-08-20 09:30:00,268.06,268.72,266.53,266.53,9286.0,267.7874,268.4467,266.2589,266.2589,9286.0
2024-08-20 09:40:00,266.92,267.6,266.91,267.56,1210.0,266.6485,267.3278,266.6385,267.2879,1210.0
2024-08-20 09:50:00,267.56,269.53,267.55,269.06,5531.0,267.2879,269.2559,267.2779,268.7864,5531.0
2024-08-20 10:00:00,268.7,268.88,268.02,268.52,3191.0,268.4267,268.6065,267.7474,268.2469,3191.0
2024-08-20 10:10:00,268.54,268.54,266.15,266.45,8690.0,268.2669,268.2669,265.8793,266.179,8690.0
2024-08-20 10:20:00,265.79,266.16,265.45,265.51,2136.0,265.5197,265.8893,265.18,265.24,2136.0
2024-08-20 10:30:00,265.53,265.59,264.97,265.25,3415.0,265.2599,265.3199,264.7005,264.9802,3415.0
2024-08-20 10:40:00,265.25,265.78,264.53,265.73,11260.0,264.9802,265.5097,264.261,265.4597,11260.0
2024-08-20 10:50:00,265.78,266.06,264.42,264.66,2920.0,265.5097,265.7894,264.1511,264.3908,2920.0
2024-08-20 11:00:00,264.65,264.96,264.36,264.67,4056.0,264.3808,264.6905,264.0911,264.4008,4056.0
2024-08-20 11:10:00,264.67,265.15,264.46,264.9,7379.0,264.4008,264.8803,264.191,264.6306,7379.0
2024-08-20 11:20:00,265.05,265.2,264.71,265.17,4913.0,264.7804,264.9303,264.4408,264.9003,4913.0
2024-08-20 11:30:00,264.96,265.45,264.96,265.42,5248.0,264.6905,265.18,264.6905,265.1501,5248.0
2024-08-20 11:40:00,265.42,265.42,264.87,265.27,14530.0,265.1501,265.1501,264.6006,265.0002,14530.0
2024-08-20 11:50:00,265.27,265.83,265.07,265.82,4505.0,265.0002,265.5596,264.8004,265.5497,4505.0
2024-08-20 12:00:00,265.82,265.89,265.23,265.35,3143.0,265.5497,265.6196,264.9603,265.0801,3143.0
2024-08-20 12:10:00,265.22,265.67,265.11,265.34,3946.0,264.9503,265.3998,264.8404,265.0701,3946.0
2024-08-20 12:20:00,265.14,265.32,265.13,265.26,1600.0,264.8703,265.0502,264.8604,264.9902,1600.0
2024-08-20 12:30:00,265.21,265.36,265.08,265.2,3819.0,264.9403,265.0901,264.8104,264.9303,3819.0
2024-08-20 12:40:00,265.36,265.36,265.12,265.15,1288.0,265.0901,265.0901,264.8504,264.8803,1288.0
2024-08-20 12:50:00,265.1,265.18,264.47,264.47,1604.0,264.8304,264.9103,264.201,264.201,1604.0
2024-08-20 13:00:00,264.64,265.16,264.23,264.75,3358.0,264.3709,264.8903,263.9613,264.4807,3358.0
2024-08-20 13:10:00,265.0,265.13,264.38,264.44,1920.0,264.7305,264.8604,264.1111,264.1711,1920.0
2024-08-20 13:20:00,264.5,265.04,264.27,264.81,2448.0,264.231,264.7704,264.0012,264.5407,2448.0
2024-08-20 13:30:00,264.5,265.04,264.42,265.03,3219.0,264.231,264.7704,264.1511,264.7605,3219.0
2024-08-20 13:40:00,265.05,265.58,264.79,265.41,3907.0,264.7804,265.3099,264.5207,265.1401,3907.0
2024-08-20 13:50:00,265.34,265.6,265.22,265.6,2317.0,265.0701,265.3299,264.9503,265.3299,2317.0
2024-08-20 14:00:00,265.6,265.98,265.37,265.85,5767.0,265.3299,265.7095,265.1001,265.5796,5767.0
2024-08-20 14:10:00,265.97,266.41,265.72,266.36,3978.0,265.6995,266.1391,265.4498,266.0891,3978.0
2024-08-20 14:20:00,266.36,266.57,266.15,266.15,3794.0,266.0891,266.2989,265.8793,265.8793,3794.0
2024-08-20 14:30:00,266.37,266.48,266.21,266.3,3780.0,266.0991,266.209,265.9393,266.0292,3780.0
2024-08-20 14:40:00,266.56,266.6,266.33,266.5,2109.0,266.2889,266.3289,266.0591,266.229,2109.0
2024-08-20 14:50:00,266.65,266.7,266.22,266.56,3977.0,266.3788,266.4288,265.9492,266.2889,3977.0
2024-08-20 15:00:00,266.54,266.8,266.49,266.69,1524.0,266.2689,266.5287,266.219,266.4188,1524.0
2024-08-20 15:10:00,266.63,266.9,266.59,266.69,3770.0,266.3588,266.6286,266.3189,266.4188,3770.0
2024-08-20 15:20:00,266.69,266.92,266.67,266.76,4757.0,266.4188,266.6485,266.3988,266.4887,4757.0
2024-08-20 15:30:00,266.76,267.1,266.49,266.84,5913.0,266.4887,266.8284,266.219,266.5686,5913.0
2024-08-20 15:40:00,266.81,267.21,266.58,267.21,6278.0,266.5386,266.9382,266.3089,266.9382,6278.0
2024-08-20 15:50:00,267.32,267.39,266.23,266.92,48905.0,267.0481,267.1181,265.9592,266.6485,48905.0
2024-08-21 09:30:00,266.63,268.47,265.27,267.59,13107.0,266.3588,268.197,265.0002,267.3179,13107.0
2024-08-21 09:40:00,267.57,269.42,267.19,269.42,3188.0,267.2979,269.146,266.9183,269.146,3188.0
2024-08-21 09:50:00,269.31,269.51,268.48,269.25,3670.0,269.0361,269.2359,268.2069,268.9762,3670.0
2024-08-21 10:00:00,269.3,270.0,269.3,269.79,5659.0,269.0261,269.7254,269.0261,269.5156,5659.0
2024-08-21 10:10:00,269.79,271.22,269.31,270.82,62939.0,269.5156,270.9442,269.0361,270.5446,62939.0
2024-08-21 10:20:00,271.12,272.54,271.08,271.43,26771.0,270.8443,272.2628,270.8043,271.1539,26771.0
2024-08-21 10:30:00,271.54,271.8,270.3,271.11,9384.0,271.2638,271.5236,270.0251,270.8343,9384.0
2024-08-21 10:40:00,271.42,272.12,271.15,271.46,5049.0,271.144,271.8432,270.8742,271.1839,5049.0
2024-08-21 10:50:00,271.2,271.26,270.0,271.26,9046.0,270.9242,270.9841,269.7254,270.9841,9046.0
2024-08-21 11:00:00,270.99,271.23,270.34,270.42,9486.0,270.7144,270.9542,270.0651,270.145,9486.0
2024-08-21 11:10:00,270.55,270.73,269.72,269.82,8074.0,270.2748,270.4547,269.4457,269.5456,8074.0
2024-08-21 11:20:00,269.82,270.26,269.43,269.9,4670.0,269.5456,269.9851,269.156,269.6255,4670.0
2024-08-21 11:30:00,269.75,270.11,269.63,269.8,4955.0,269.4757,269.8353,269.3558,269.5256,4955.0
2024-08-21 11:40:00,269.9,269.91,268.46,268.58,3499.0,269.6255,269.6355,268.187,268.3068,3499.0
2024-08-21 11:50:00,268.59,269.26,268.31,269.26,2976.0,268.3168,268.9862,268.0371,268.9862,2976.0
2024-08-21 12:00:00,268.91,269.48,268.58,269.46,4298.0,268.6365,269.2059,268.3068,269.186,4298.0
2024-08-21 12:10:00,269.7,269.94,269.54,269.9,2291.0,269.4257,269.6655,269.2659,269.6255,2291.0
2024-08-21 12:20:00,269.73,270.25,269.72,269.86,5116.0,269.4557,269.9751,269.4457,269.5855,5116.0
2024-08-21 12:30:00,270.24,270.63,270.19,270.61,1346.0,269.9652,270.3548,269.9152,270.3348,1346.0
2024-08-21 12:40:00,270.44,270.76,270.44,270.56,1496.0,270.165,270.4846,270.165,270.2848,1496.0
2024-08-21 12:50:00,270.44,270.99,270.44,270.8,2025.0,270.165,270.7144,270.165,270.5246,2025.0
2024-08-21 13:00:00,270.82,270.99,270.47,270.96,3173.0,270.5446,270.7144,270.1949,270.6844,3173.0
2024-08-21 13:10:00,270.95,271.09,270.94,271.02,1431.0,270.6744,270.8143,270.6644,270.7444,1431.0
2024-08-21 13:20:00,271.0,271.2,270.99,271.16,5708.0,270.7244,270.9242,270.7144,270.8842,5708.0
2024-08-21 13:30:00,271.22,271.5,270.96,271.16,7671.0,270.9442,271.2239,270.6844,270.8842,7671.0
2024-08-21 13:40:00,270.96,271.29,270.62,270.97,9060.0,270.6844,271.0141,270.3448,270.6944,9060.0
2024-08-21 13:50:00,271.13,271.22,270.96,271.05,2618.0,270.8543,270.9442,270.6844,270.7743,2618.0
2024-08-21 14:00:00,271.12,271.3,270.82,270.86,1871.0,270.8443,271.0241,270.5446,270.5845,1871.0
2024-08-21 14:10:00,270.75,270.96,270.53,270.93,4744.0,270.4746,270.6844,270.2549,270.6545,4744.0
2024-08-21 14:20:00,270.96,271.21,270.96,271.21,1735.0,270.6844,270.9342,270.6844,270.9342,1735.0
2024-08-21 14:30:00,271.21,271.5,270.76,270.92,4773.0,270.9342,271.2239,270.4846,270.6445,4773.0
2024-08-21 14:40:00,270.74,270.97,270.44,270.79,5641.0,270.4646,270.6944,270.165,270.5146,5641.0
2024-08-21 14:50:00,270.91,270.99,270.7,270.92,5252.0,270.6345,270.7144,270.4247,270.6445,5252.0
2024-08-21 15:00:00,270.9,271.09,269.87,269.87,8589.0,270.6245,270.8143,269.5955,269.5955,8589.0
2024-08-21 15:10:00,270.1,270.34,269.98,270.08,4372.0,269.8253,270.0651,269.7054,269.8053,4372.0
2024-08-21 15:20:00,270.06,270.41,269.7,270.32,6472.0,269.7853,270.135,269.4257,270.0451,6472.0
2024-08-21 15:30:00,270.34,270.41,270.12,270.3,2360.0,270.0651,270.135,269.8453,270.0251,2360.0
2024-08-21 15:40:00,270.21,270.44,269.64,269.69,17986.0,269.9352,270.165,269.3658,269.4157,17986.0
2024-08-21 15:50:00,269.96,270.08,269.15,269.4,66809.0,269.6854,269.8053,268.8763,269.126,66809.0
2024-08-22 09:30:00,269.66,271.0,269.51,269.51,8315.0,269.3857,270.7244,269.2359,269.2359,8315.0
2024-08-22 09:40:00,269.99,270.98,268.0,268.46,2022.0,269.7154,270.7044,267.7274,268.187,2022.0
2024-08-22 09:50:00,268.28,268.44,268.04,268.18,3360.0,268.0072,268.167,267.7674,267.9073,3360.0
2024-08-22 10:00:00,268.18,268.87,267.87,268.32,7233.0,267.9073,268.5966,267.5976,268.0471,7233.0
2024-08-22 10:10:00,268.18,268.82,267.72,268.82,8979.0,267.9073,268.5466,267.4477,268.5466,8979.0
2024-08-22 10:20:00,267.99,268.5,267.71,267.71,2398.0,267.7174,268.2269,267.4377,267.4377,2398.0
2024-08-22 10:30:00,268.03,268.18,267.45,267.85,4072.0,267.7574,267.9073,267.178,267.5776,4072.0
2024-08-22 10:40:00,268.12,268.12,267.88,267.88,1457.0,267.8473,267.8473,267.6076,267.6076,1457.0
2024-08-22 10:50:00,268.17,268.27,267.1,267.1,7234.0,267.8973,267.9972,266.8284,266.8284,7234.0
2024-08-22 11:00:00,267.11,267.61,266.37,266.37,3167.0,266.8383,267.3378,266.0991,266.0991,3167.0
2024-08-22 11:10:00,266.81,267.0,266.56,266.57,7303.0,266.5386,266.7285,266.2889,266.2989,7303.0
2024-08-22 11:20:00,266.61,266.87,265.88,266.76,8019.0,266.3388,266.5986,265.6096,266.4887,8019.0
2024-08-22 11:30:00,266.73,267.54,266.5,267.54,1691.0,266.4587,267.2679,266.229,267.2679,1691.0
2024-08-22 11:40:00,267.31,268.12,266.96,267.14,7373.0,267.0381,267.8473,266.6885,266.8683,7373.0
2024-08-22 11:50:00,267.16,267.45,266.86,267.44,2505.0,266.8883,267.178,266.5886,267.168,2505.0
2024-08-22 12:00:00,267.52,268.1,267.52,268.1,4522.0,267.2479,267.8273,267.2479,267.8273,4522.0
2024-08-22 12:10:00,268.09,268.09,267.66,267.66,900.0,267.8173,267.8173,267.3878,267.3878,900.0
2024-08-22 12:20:00,268.06,268.34,267.77,268.19,7390.0,267.7874,268.0671,267.4977,267.9172,7390.0
2024-08-22 12:30:00,268.19,268.41,267.82,268.34,4816.0,267.9172,268.137,267.5476,268.0671,4816.0
2024-08-22 12:40:00,268.43,268.83,267.86,267.96,2897.0,268.157,268.5566,267.5876,267.6875,2897.0
2024-08-22 12:50:00,267.42,267.49,267.07,267.44,2049.0,267.148,267.218,266.7984,267.168,2049.0
2024-08-22 13:00:00,267.36,267.92,267.36,267.85,856.0,267.0881,267.6475,267.0881,267.5776,856.0
2024-08-22 13:10:00,267.82,268.13,267.7,267.91,2161.0,267.5476,267.8573,267.4277,267.6375,2161.0
2024-08-22 13:20:00,267.75,267.92,267.63,267.66,2892.0,267.4777,267.6475,267.3578,267.3878,2892.0
2024-08-22 13:30:00,267.63,267.67,266.77,267.54,9094.0,267.3578,267.3978,266.4987,267.2679,9094.0
2024-08-22 13:40:00,267.27,267.74,266.91,266.91,2965.0,266.9982,267.4677,266.6385,266.6385,2965.0
2024-08-22 13:50:00,266.94,266.99,266.55,266.55,4548.0,266.6685,266.7185,266.2789,266.2789,4548.0
2024-08-22 14:00:00,266.73,267.72,266.6,267.72,2443.0,266.4587,267.4477,266.3289,267.4477,2443.0
2024-08-22 14:10:00,267.42,267.99,267.16,267.99,5483.0,267.148,267.7174,266.8883,267.7174,5483.0
2024-08-22 14:20:00,267.9,268.08,267.21,267.46,3421.0,267.6275,267.8074,266.9382,267.188,3421.0
2024-08-22 14:30:00,266.9,267.35,266.84,266.84,1526.0,266.6286,267.0781,266.5686,266.5686,1526.0
2024-08-22 14:40:00,267.16,267.3,266.89,267.17,3481.0,266.8883,267.0281,266.6186,266.8983,3481.0
2024-08-22 14:50:00,267.03,267.31,266.95,267.12,5794.0,266.7584,267.0381,266.6785,266.8483,5794.0
2024-08-22 15:00:00,267.14,267.72,267.09,267.61,11081.0,266.8683,267.4477,266.8184,267.3378,11081.0
2024-08-22 15:10:00,267.48,267.88,267.48,267.67,2999.0,267.208,267.6076,267.208,267.3978,2999.0
2024-08-22 15:20:00,267.55,267.55,267.11,267.12,4016.0,267.2779,267.2779,266.8383,266.8483,4016.0
2024-08-22 15:30:00,267.04,267.48,266.73,267.18,5904.0,266.7684,267.208,266.4587,266.9083,5904.0
2024-08-22 15:40:00,267.0,267.33,266.66,267.33,7320.0,266.7285,267.0581,266.3888,267.0581,7320.0
2024-08-22 15:50:00,267.34,268.03,266.3,267.66,46856.0,267.0681,267.7574,266.0292,267.3878,46856.0
2024-08-23 09:30:00,269.54,269.78,267.84,268.8,6499.0,269.2659,269.5056,267.5676,268.5266,6499.0
2024-08-23 09:40:00,268.27,269.0,268.27,268.65,2605.0,267.9972,268.7264,267.9972,268.3768,2605.0
2024-08-23 09:50:00,268.49,268.71,266.92,268.71,3825.0,268.2169,268.4367,266.6485,268.4367,3825.0
2024-08-23 10:00:00,268.52,271.05,268.52,270.17,6111.0,268.2469,270.7743,268.2469,269.8952,6111.0
2024-08-23 10:10:00,270.75,272.65,270.46,270.78,15378.0,270.4746,272.3727,270.1849,270.5046,15378.0
2024-08-23 10:20:00,271.23,272.75,271.23,272.57,3735.0,270.9542,272.4726,270.9542,272.2928,3735.0
2024-08-23 10:30:00,272.83,272.83,271.65,271.65,10216.0,272.5525,272.5525,271.3737,271.3737,10216.0
2024-08-23 10:40:00,271.62,272.45,270.33,270.45,5251.0,271.3438,272.1729,270.0551,270.1749,5251.0
2024-08-23 10:50:00,270.53,271.55,270.14,271.55,2812.0,270.2549,271.2738,269.8653,271.2738,2812.0
2024-08-23 11:00:00,271.11,271.8,271.1,271.8,500.0,270.8343,271.5236,270.8243,271.5236,500.0
2024-08-23 11:10:00,271.77,273.53,271.33,273.36,6603.0,271.4936,273.2518,271.054,273.082,6603.0
2024-08-23 11:20:00,273.3,273.58,272.85,272.85,1226.0,273.022,273.3018,272.5725,272.5725,1226.0
2024-08-23 11:30:00,273.31,273.35,273.17,273.35,1082.0,273.032,273.072,272.8922,273.072,1082.0
2024-08-23 11:40:00,273.75,273.75,272.3,272.89,1396.0,273.4716,273.4716,272.0231,272.6125,1396.0
2024-08-23 11:50:00,272.65,272.65,272.14,272.14,1329.0,272.3727,272.3727,271.8632,271.8632,1329.0
2024-08-23 12:00:00,271.83,271.96,271.23,271.89,2756.0,271.5535,271.6834,270.9542,271.6135,2756.0
2024-08-23 12:10:00,272.22,272.32,271.57,272.32,4111.0,271.9431,272.043,271.2938,272.043,4111.0
2024-08-23 12:20:00,272.37,272.38,271.55,271.56,1500.0,272.093,272.103,271.2738,271.2838,1500.0
2024-08-23 12:30:00,271.89,272.23,271.76,271.76,947.0,271.6135,271.9531,271.4836,271.4836,947.0
2024-08-23 12:40:00,271.96,271.96,271.1,271.72,1699.0,271.6834,271.6834,270.8243,271.4437,1699.0
2024-08-23 12:50:00,271.52,272.32,271.52,272.32,1300.0,271.2439,272.043,271.2439,272.043,1300.0
2024-08-23 13:00:00,272.35,272.5,272.2,272.2,2500.0,272.073,272.2229,271.9232,271.9232,2500.0
2024-08-23 13:10:00,272.22,272.49,272.1,272.16,3124.0,271.9431,272.2129,271.8233,271.8832,3124.0
2024-08-23 13:20:00,272.2,272.48,272.15,272.38,2249.0,271.9232,272.2029,271.8732,272.103,2249.0
2024-08-23 13:30:00,272.37,272.74,272.27,272.74,7125.0,272.093,272.4626,271.9931,272.4626,7125.0
2024-08-23 13:40:00,272.76,273.12,272.76,272.84,4120.0,272.4826,272.8422,272.4826,272.5625,4120.0
2024-08-23 13:50:00,273.08,273.08,272.64,272.85,1500.0,272.8023,272.8023,272.3627,272.5725,1500.0
2024-08-23 14:00:00,273.03,273.03,272.75,272.85,1515.0,272.7523,272.7523,272.4726,272.5725,1515.0
2024-08-23 14:10:00,273.07,273.42,272.89,273.42,5946.0,272.7923,273.1419,272.6125,273.1419,5946.0
2024-08-23 14:20:00,273.42,273.81,273.23,273.59,9248.0,273.1419,273.5315,272.9521,273.3118,9248.0
2024-08-23 14:30:00,273.67,273.84,273.56,273.81,5111.0,273.3917,273.5615,273.2818,273.5315,5111.0
2024-08-23 14:40:00,273.81,273.98,273.57,273.79,2409.0,273.5315,273.7014,273.2918,273.5115,2409.0
2024-08-23 14:50:00,273.67,273.79,273.36,273.36,5456.0,273.3917,273.5115,273.082,273.082,5456.0
2024-08-23 15:00:00,273.2,273.56,272.99,273.56,2927.0,272.9221,273.2818,272.7124,273.2818,2927.0
2024-08-23 15:10:00,273.57,273.99,273.57,273.74,3112.0,273.2918,273.7113,273.2918,273.4616,3112.0
2024-08-23 15:20:00,273.88,274.28,273.73,274.15,5108.0,273.6015,274.001,273.4516,273.8712,5108.0
2024-08-23 15:30:00,274.17,274.41,274.03,274.04,1306.0,273.8912,274.1309,273.7513,273.7613,1306.0
2024-08-23 15:40:00,274.05,274.26,273.3,274.09,3618.0,273.7713,273.9811,273.022,273.8112,3618.0
2024-08-23 15:50:00,273.96,274.25,273.16,273.18,35481.0,273.6814,273.9711,272.8822,272.9022,35481.0
2024-08-26 09:30:00,273.28,276.31,273.28,275.71,21298.0,273.0021,276.029,273.0021,275.4296,21298.0
2024-08-26 09:40:00,274.66,275.43,274.08,274.09,3188.0,274.3807,275.1499,273.8013,273.8112,3188.0
2024-08-26 09:50:00,275.65,276.05,274.74,274.95,5266.0,275.3697,275.7692,274.4606,274.6704,5266.0
2024-08-26 10:00:00,274.85,275.08,274.14,274.66,4409.0,274.5705,274.8002,273.8612,274.3807,4409.0
2024-08-26 10:10:00,274.78,275.08,273.26,273.34,5082.0,274.5005,274.8002,272.9821,273.062,5082.0
2024-08-26 10:20:00,273.42,273.81,273.4,273.53,1639.0,273.1419,273.5315,273.1219,273.2518,1639.0
2024-08-26 10:30:00,273.52,274.36,272.68,272.68,2747.0,273.2418,274.081,272.4027,272.4027,2747.0
2024-08-26 10:40:00,272.55,272.84,272.01,272.13,3926.0,272.2728,272.5625,271.7334,271.8532,3926.0
2024-08-26 10:50:00,271.83,271.98,271.3,271.3,5949.0,271.5535,271.7034,271.0241,271.0241,5949.0
2024-08-26 11:00:00,271.43,271.47,270.89,271.18,1542.0,271.1539,271.1939,270.6145,270.9042,1542.0
2024-08-26 11:10:00,271.16,271.58,271.02,271.39,1973.0,270.8842,271.3038,270.7444,271.114,1973.0
2024-08-26 11:20:00,271.5,271.5,271.12,271.38,1185.0,271.2239,271.2239,270.8443,271.104,1185.0
2024-08-26 11:30:00,271.29,271.6,271.09,271.09,735.0,271.0141,271.3238,270.8143,270.8143,735.0
2024-08-26 11:40:00,271.43,271.43,270.37,270.96,2723.0,271.1539,271.1539,270.095,270.6844,2723.0
2024-08-26 11:50:00,271.06,271.27,270.8,271.04,1769.0,270.7843,270.9941,270.5246,270.7643,1769.0
2024-08-26 12:00:00,271.0,271.3,270.99,271.2,500.0,270.7244,271.0241,270.7144,270.9242,500.0
2024-08-26 12:10:00,271.53,272.02,271.25,272.02,3752.0,271.2538,271.7433,270.9741,271.7433,3752.0
2024-08-26 12:20:00,271.82,272.07,271.69,272.07,1500.0,271.5436,271.7933,271.4137,271.7933,1500.0
2024-08-26 12:30:00,272.25,272.51,272.19,272.51,1653.0,271.9731,272.2328,271.9132,272.2328,1653.0
2024-08-26 12:40:00,272.42,272.42,271.92,272.3,600.0,272.1429,272.1429,271.6434,272.0231,600.0
2024-08-26 12:50:00,272.3,272.5,272.1,272.11,2776.0,272.0231,272.2229,271.8233,271.8333,2776.0
2024-08-26 13:00:00,271.9,272.16,271.57,271.57,727.0,271.6235,271.8832,271.2938,271.2938,727.0
2024-08-26 13:10:00,271.8,272.01,271.49,271.55,1494.0,271.5236,271.7334,271.2139,271.2738,1494.0
2024-08-26 13:20:00,271.63,271.98,271.63,271.91,300.0,271.3537,271.7034,271.3537,271.6335,300.0
2024-08-26 13:30:00,271.96,271.96,271.11,271.12,1236.0,271.6834,271.6834,270.8343,270.8443,1236.0
2024-08-26 13:40:00,271.0,271.32,270.8,270.8,1173.0,270.7244,271.0441,270.5246,270.5246,1173.0
2024-08-26 13:50:00,270.68,271.46,270.58,271.21,2071.0,270.4047,271.1839,270.3048,270.9342,2071.0
2024-08-26 14:00:00,271.18,271.2,271.0,271.0,705.0,270.9042,270.9242,270.7244,270.7244,705.0
2024-08-26 14:10:00,271.13,271.32,271.13,271.31,700.0,270.8543,271.0441,270.8543,271.0341,700.0
2024-08-26 14:20:00,271.52,271.89,271.52,271.89,1087.0,271.2439,271.6135,271.2439,271.6135,1087.0
2024-08-26 14:30:00,271.81,271.84,271.2,271.8,1571.0,271.5336,271.5635,270.9242,271.5236,1571.0
2024-08-26 14:40:00,271.85,271.99,271.35,271.42,1363.0,271.5735,271.7134,271.074,271.144,1363.0
2024-08-26 14:50:00,271.85,271.98,271.66,271.96,1431.0,271.5735,271.7034,271.3837,271.6834,1431.0
2024-08-26 15:00:00,271.84,272.12,271.47,271.47,4553.0,271.5635,271.8432,271.1939,271.1939,4553.0
2024-08-26 15:10:00,271.45,271.66,271.26,271.31,4699.0,271.1739,271.3837,270.9841,271.0341,4699.0
2024-08-26 15:20:00,271.17,271.73,271.16,271.73,3438.0,270.8942,271.4536,270.8842,271.4536,3438.0
2024-08-26 15:30:00,271.51,271.6,271.21,271.42,2966.0,271.2339,271.3238,270.9342,271.144,2966.0
2024-08-26 15:40:00,271.44,271.69,271.16,271.4,4322.0,271.1639,271.4137,270.8842,271.124,4322.0
2024-08-26 15:50:00,271.57,271.57,270.68,271.13,30429.0,271.2938,271.2938,270.4047,270.8543,30429.0
2024-08-27 09:30:00,269.86,269.86,266.0,266.66,15683.0,269.5855,269.5855,265.7295,266.3888,15683.0
2024-08-27 09:40:00,266.24,267.82,266.22,267.65,3366.0,265.9692,267.5476,265.9492,267.3778,3366.0
2024-08-27 09:50:00,268.19,268.77,267.87,268.13,803.0,267.9172,268.4967,267.5976,267.8573,803.0
2024-08-27 10:00:00,267.95,268.73,267.6,268.18,1893.0,267.6775,268.4567,267.3278,267.9073,1893.0
2024-08-27 10:10:00,268.05,269.47,268.05,269.13,2499.0,267.7774,269.1959,267.7774,268.8563,2499.0
2024-08-27 10:20:00,269.13,269.73,268.9,269.46,5669.0,268.8563,269.4557,268.6265,269.186,5669.0
2024-08-27 10:30:00,269.62,271.23,269.62,271.23,4147.0,269.3458,270.9542,269.3458,270.9542,4147.0
2024-08-27 10:40:00,271.01,272.04,270.8,270.98,13606.0,270.7344,271.7633,270.5246,270.7044,13606.0
2024-08-27 10:50:00,271.23,271.23,270.3,270.52,2696.0,270.9542,270.9542,270.0251,270.2449,2696.0
2024-08-27 11:00:00,270.63,270.63,269.97,269.97,1285.0,270.3548,270.3548,269.6954,269.6954,1285.0
2024-08-27 11:10:00,270.11,270.19,269.06,269.39,2251.0,269.8353,269.9152,268.7864,269.116,2251.0
2024-08-27 11:20:00,269.12,269.43,268.92,268.93,600.0,268.8463,269.156,268.6465,268.6565,600.0
2024-08-27 11:30:00,268.58,269.17,268.58,269.11,2728.0,268.3068,268.8962,268.3068,268.8363,2728.0
2024-08-27 11:40:00,268.56,269.1,268.56,269.04,2329.0,268.2869,268.8263,268.2869,268.7664,2329.0
2024-08-27 11:50:00,268.81,269.19,268.65,268.86,1367.0,268.5366,268.9162,268.3768,268.5866,1367.0
2024-08-27 12:00:00,269.05,269.17,268.74,268.83,2034.0,268.7764,268.8962,268.4667,268.5566,2034.0
2024-08-27 12:10:00,268.85,269.2,268.74,269.2,1556.0,268.5766,268.9262,268.4667,268.9262,1556.0
2024-08-27 12:20:00,268.96,269.29,268.96,269.09,991.0,268.6865,269.0161,268.6865,268.8163,991.0
2024-08-27 12:30:00,269.19,269.25,268.6,268.6,1726.0,268.9162,268.9762,268.3268,268.3268,1726.0
2024-08-27 12:40:00,268.67,268.77,268.13,268.77,1769.0,268.3968,268.4967,267.8573,268.4967,1769.0
2024-08-27 12:50:00,268.86,269.07,268.67,268.67,1825.0,268.5866,268.7963,268.3968,268.3968,1825.0
2024-08-27 13:00:00,268.74,268.78,268.7,268.72,2381.0,268.4667,268.5066,268.4267,268.4467,2381.0
2024-08-27 13:10:00,268.8,268.85,268.71,268.81,900.0,268.5266,268.5766,268.4367,268.5366,900.0
2024-08-27 13:20:00,269.01,269.32,268.95,269.25,2832.0,268.7364,269.0461,268.6765,268.9762,2832.0
2024-08-27 13:30:00,269.37,269.43,268.94,268.99,1327.0,269.096,269.156,268.6665,268.7164,1327.0
2024-08-27 13:40:00,268.93,269.32,268.89,269.32,2826.0,268.6565,269.0461,268.6165,269.0461,2826.0
2024-08-27 13:50:00,269.31,269.61,269.23,269.58,1600.0,269.0361,269.3358,268.9562,269.3058,1600.0
2024-08-27 14:00:00,269.77,270.18,269.65,269.94,1551.0,269.4956,269.9052,269.3758,269.6655,1551.0
2024-08-27 14:10:00,270.0,270.51,270.0,270.37,1140.0,269.7254,270.2349,269.7254,270.095,1140.0
2024-08-27 14:20:00,270.31,270.72,270.3,270.38,1700.0,270.0351,270.4447,270.0251,270.105,1700.0
2024-08-27 14:30:00,270.56,270.65,270.33,270.64,3232.0,270.2848,270.3747,270.0551,270.3648,3232.0
2024-08-27 14:40:00,270.77,270.93,270.59,270.92,1734.0,270.4946,270.6545,270.3148,270.6445,1734.0
2024-08-27 14:50:00,270.74,270.94,270.68,270.87,1611.0,270.4646,270.6644,270.4047,270.5945,1611.0
2024-08-27 15:00:00,270.87,270.87,270.22,270.29,1722.0,270.5945,270.5945,269.9452,270.0151,1722.0
2024-08-27 15:10:00,270.29,270.57,270.29,270.46,3864.0,270.0151,270.2948,270.0151,270.1849,3864.0
2024-08-27 15:20:00,270.38,270.89,270.36,270.66,3205.0,270.105,270.6145,270.085,270.3847,3205.0
2024-08-27 15:30:00,270.71,270.71,270.17,270.51,7385.0,270.4347,270.4347,269.8952,270.2349,7385.0
2024-08-27 15:40:00,270.57,271.16,270.38,271.04,8840.0,270.2948,270.8842,270.105,270.7643,8840.0
2024-08-27 15:50:00,270.99,271.07,270.35,270.36,40159.0,270.7144,270.7943,270.075,270.085,40159.0
2024-08-28 09:30:00,270.36,271.47,269.61,269.86,4438.0,270.085,271.1939,269.3358,269.5855,4438.0
2024-08-28 09:40:00,269.81,270.59,269.8,270.21,700.0,269.5356,270.3148,269.5256,269.9352,700.0
2024-08-28 09:50:00,271.01,271.01,269.51,269.81,3173.0,270.7344,270.7344,269.2359,269.5356,3173.0
2024-08-28 10:00:00,269.51,269.65,268.96,269.4,2459.0,269.2359,269.3758,268.6865,269.126,2459.0
2024-08-28 10:10:00,269.01,269.46,268.54,269.23,2302.0,268.7364,269.186,268.2669,268.9562,2302.0
2024-08-28 10:20:00,269.6,269.98,269.24,269.98,7259.0,269.3258,269.7054,268.9662,269.7054,7259.0
2024-08-28 10:30:00,270.1,271.38,270.1,271.38,7610.0,269.8253,271.104,269.8253,271.104,7610.0
2024-08-28 10:40:00,270.99,271.25,270.66,270.67,6457.0,270.7144,270.9741,270.3847,270.3947,6457.0
2024-08-28 10:50:00,270.63,270.86,270.05,270.27,5277.0,270.3548,270.5845,269.7754,269.9951,5277.0
2024-08-28 11:00:00,270.4,270.82,269.61,270.82,5658.0,270.125,270.5446,269.3358,270.5446,5658.0
2024-08-28 11:10:00,270.73,270.73,269.19,269.35,15760.0,270.4547,270.4547,268.9162,269.0761,15760.0
2024-08-28 11:20:00,269.33,269.98,269.1,269.98,3457.0,269.0561,269.7054,268.8263,269.7054,3457.0
2024-08-28 11:30:00,270.04,270.36,269.45,270.32,5815.0,269.7654,270.085,269.176,270.0451,5815.0
2024-08-28 11:40:00,270.29,270.76,270.18,270.76,6396.0,270.0151,270.4846,269.9052,270.4846,6396.0
2024-08-28 11:50:00,270.6,271.43,270.48,271.41,6654.0,270.3248,271.1539,270.2049,271.134,6654.0
2024-08-28 12:00:00,271.21,271.38,270.69,270.69,5327.0,270.9342,271.104,270.4147,270.4147,5327.0
2024-08-28 12:10:00,270.37,270.51,269.83,269.83,5388.0,270.095,270.2349,269.5556,269.5556,5388.0
2024-08-28 12:20:00,269.76,270.17,269.32,269.62,9886.0,269.4856,269.8952,269.0461,269.3458,9886.0
2024-08-28 12:30:00,269.6,269.92,269.52,269.65,6087.0,269.3258,269.6455,269.2459,269.3758,6087.0
2024-08-28 12:40:00,269.71,270.0,269.71,269.84,2241.0,269.4357,269.7254,269.4357,269.5656,2241.0
2024-08-28 12:50:00,270.13,270.41,270.13,270.35,3944.0,269.8553,270.135,269.8553,270.075,3944.0
2024-08-28 13:00:00,270.31,270.4,269.96,269.96,4859.0,270.0351,270.125,269.6854,269.6854,4859.0
2024-08-28 13:10:00,269.86,270.05,268.97,269.11,1000.0,269.5855,269.7754,268.6964,268.8363,1000.0
2024-08-28 13:20:00,269.17,269.21,268.92,269.0,4685.0,268.8962,268.9362,268.6465,268.7264,4685.0
2024-08-28 13:30:00,269.21,269.71,269.21,269.65,14936.0,268.9362,269.4357,268.9362,269.3758,14936.0
2024-08-28 13:40:00,269.44,269.59,268.83,268.84,3922.0,269.166,269.3158,268.5566,268.5666,3922.0
2024-08-28 13:50:00,268.87,269.01,267.31,267.31,6046.0,268.5966,268.7364,267.0381,267.0381,6046.0
2024-08-28 14:00:00,267.29,267.95,266.96,267.95,12443.0,267.0182,267.6775,266.6885,267.6775,12443.0
2024-08-28 14:10:00,267.97,267.97,267.2,267.2,1029.0,267.6975,267.6975,266.9282,266.9282,1029.0
2024-08-28 14:20:00,267.19,267.55,267.09,267.19,4343.0,266.9183,267.2779,266.8184,266.9183,4343.0
2024-08-28 14:30:00,267.23,267.37,267.03,267.2,5388.0,266.9582,267.0981,266.7584,266.9282,5388.0
2024-08-28 14:40:00,267.29,267.4,267.2,267.24,6714.0,267.0182,267.128,266.9282,266.9682,6714.0
2024-08-28 14:50:00,267.09,269.16,267.09,269.16,4486.0,266.8184,268.8863,266.8184,268.8863,4486.0
2024-08-28 15:00:00,269.17,269.41,268.23,268.24,2599.0,268.8962,269.136,267.9572,267.9672,2599.0
2024-08-28 15:10:00,268.43,268.82,268.08,268.7,3846.0,268.157,268.5466,267.8074,268.4267,3846.0
2024-08-28 15:20:00,268.81,269.18,268.72,269.18,4962.0,268.5366,268.9062,268.4467,268.9062,4962.0
2024-08-28 15:30:00,269.18,269.18,268.24,268.31,6527.0,268.9062,268.9062,267.9672,268.0371,6527.0
2024-08-28 15:40:00,268.11,268.61,267.76,267.76,7691.0,267.8373,268.3368,267.4877,267.4877,7691.0
2024-08-28 15:50:00,267.98,268.41,267.32,267.65,51386.0,267.7075,268.137,267.0481,267.3778,51386.0
2024-08-29 09:30:00,269.0,269.07,267.74,267.77,11308.0,268.7264,268.7963,267.4677,267.4977,11308.0
2024-08-29 09:40:00,268.76,268.92,267.27,267.53,6719.0,268.4867,268.6465,266.9982,267.2579,6719.0
2024-08-29 09:50:00,267.35,268.06,266.47,268.06,5032.0,267.0781,267.7874,266.199,267.7874,5032.0
2024-08-29 10:00:00,268.17,270.03,268.16,269.75,9441.0,267.8973,269.7554,267.8873,269.4757,9441.0
2024-08-29 10:10:00,269.48,270.28,269.23,269.73,7552.0,269.2059,270.0051,268.9562,269.4557,7552.0
2024-08-29 10:20:00,269.73,270.33,269.07,270.13,6633.0,269.4557,270.0551,268.7963,269.8553,6633.0
2024-08-29 10:30:00,270.62,271.1,270.36,270.99,3046.0,270.3448,270.8243,270.085,270.7144,3046.0
2024-08-29 10:40:00,270.99,272.1,270.95,272.0,4849.0,270.7144,271.8233,270.6744,271.7234,4849.0
2024-08-29 10:50:00,271.98,272.28,271.4,271.66,14883.0,271.7034,272.0031,271.124,271.3837,14883.0
2024-08-29 11:00:00,271.82,272.05,271.31,272.05,5438.0,271.5436,271.7733,271.0341,271.7733,5438.0
2024-08-29 11:10:00,271.9,273.08,271.89,272.72,4433.0,271.6235,272.8023,271.6135,272.4426,4433.0
2024-08-29 11:20:00,272.42,273.51,272.31,272.8,4586.0,272.1429,273.2318,272.0331,272.5226,4586.0
2024-08-29 11:30:00,273.37,273.37,272.75,273.1,1509.0,273.092,273.092,272.4726,272.8222,1509.0
2024-08-29 11:40:00,272.72,272.91,272.47,272.74,1673.0,272.4426,272.6324,272.1929,272.4626,1673.0
2024-08-29 11:50:00,272.48,272.87,272.47,272.82,1735.0,272.2029,272.5925,272.1929,272.5425,1735.0
2024-08-29 12:00:00,272.92,273.93,272.91,273.75,5251.0,272.6424,273.6514,272.6324,273.4716,5251.0
2024-08-29 12:10:00,274.0,274.18,273.73,273.91,1523.0,273.7213,273.9012,273.4516,273.6314,1523.0
2024-08-29 12:20:00,274.16,274.48,273.82,274.48,3375.0,273.8812,274.2008,273.5415,274.2008,3375.0
2024-08-29 12:30:00,274.48,275.1,274.42,275.09,10772.0,274.2008,274.8202,274.1409,274.8102,10772.0
2024-08-29 12:40:00,275.05,275.35,274.85,275.11,3492.0,274.7703,275.07,274.5705,274.8302,3492.0
2024-08-29 12:50:00,275.11,275.5,274.77,275.35,10506.0,274.8302,275.2198,274.4906,275.07,10506.0
2024-08-29 13:00:00,275.32,275.5,275.3,275.5,2270.0,275.04,275.2198,275.02,275.2198,2270.0
2024-08-29 13:10:00,275.41,275.46,275.03,275.46,7322.0,275.1299,275.1798,274.7503,275.1798,7322.0
2024-08-29 13:20:00,275.36,275.45,275.01,275.4,2821.0,275.08,275.1699,274.7303,275.1199,2821.0
2024-08-29 13:30:00,275.16,275.41,274.97,275.05,2069.0,274.8802,275.1299,274.6903,274.7703,2069.0
2024-08-29 13:40:00,275.0,275.38,274.82,275.22,3363.0,274.7203,275.0999,274.5405,274.9401,3363.0
2024-08-29 13:50:00,275.28,276.32,275.28,276.11,8581.0,275.0,276.039,275.0,275.8292,8581.0
2024-08-29 14:00:00,275.91,275.91,275.02,275.29,3635.0,275.6294,275.6294,274.7403,275.01,3635.0
2024-08-29 14:10:00,275.44,275.51,274.97,274.97,2331.0,275.1599,275.2298,274.6903,274.6903,2331.0
2024-08-29 14:20:00,274.67,274.95,273.7,273.98,1957.0,274.3907,274.6704,273.4216,273.7014,1957.0
2024-08-29 14:30:00,273.67,273.67,272.42,272.42,2477.0,273.3917,273.3917,272.1429,272.1429,2477.0
2024-08-29 14:40:00,272.77,272.77,271.65,272.6,4773.0,272.4926,272.4926,271.3737,272.3228,4773.0
2024-08-29 14:50:00,272.22,273.24,271.99,272.56,3402.0,271.9431,272.9621,271.7134,272.2828,3402.0
2024-08-29 15:00:00,272.38,272.86,272.22,272.38,2260.0,272.103,272.5825,271.9431,272.103,2260.0
2024-08-29 15:10:00,272.65,273.59,272.08,273.25,4586.0,272.3727,273.3118,271.8033,272.9721,4586.0
2024-08-29 15:20:00,273.12,273.64,273.12,273.26,2367.0,272.8422,273.3617,272.8422,272.9821,2367.0
2024-08-29 15:30:00,273.63,273.63,272.98,273.05,5356.0,273.3517,273.3517,272.7024,272.7723,5356.0
2024-08-29 15:40:00,273.05,273.06,271.09,271.41,9131.0,272.7723,272.7823,270.8143,271.134,9131.0
2024-08-29 15:50:00,271.65,271.92,270.53,271.06,41673.0,271.3737,271.6434,270.2549,270.7843,41673.0
2024-08-30 09:30:00,271.91,273.68,271.91,272.21,9096.0,271.6335,273.4017,271.6335,271.9332,9096.0
2024-08-30 09:40:00,272.95,272.96,271.98,271.98,1035.0,272.6724,272.6824,271.7034,271.7034,1035.0
2024-08-30 09:50:00,271.9,273.21,271.89,273.0,998.0,271.6235,272.9321,271.6135,272.7224,998.0
2024-08-30 10:00:00,273.09,274.21,272.7,274.21,6038.0,272.8123,273.9311,272.4227,273.9311,6038.0
2024-08-30 10:10:00,273.46,274.52,273.46,274.51,1157.0,273.1819,274.2408,273.1819,274.2308,1157.0
2024-08-30 10:20:00,274.29,274.29,273.54,274.18,1663.0,274.011,274.011,273.2618,273.9012,1663.0
2024-08-30 10:30:00,274.54,274.58,273.96,273.96,1700.0,274.2608,274.3007,273.6814,273.6814,1700.0
2024-08-30 10:40:00,274.56,274.56,273.82,274.05,1246.0,274.2808,274.2808,273.5415,273.7713,1246.0
2024-08-30 10:50:00,274.15,274.57,273.32,273.32,1483.0,273.8712,274.2908,273.042,273.042,1483.0
2024-08-30 11:00:00,273.14,273.7,273.14,273.7,1981.0,272.8622,273.4216,272.8622,273.4216,1981.0
2024-08-30 11:10:00,273.7,273.92,273.37,273.4,3155.0,273.4216,273.6414,273.092,273.1219,3155.0
2024-08-30 11:20:00,273.4,273.4,273.1,273.11,3590.0,273.1219,273.1219,272.8222,272.8322,3590.0
2024-08-30 11:30:00,273.1,273.1,272.19,272.19,2613.0,272.8222,272.8222,271.9132,271.9132,2613.0
2024-08-30 11:40:00,272.61,272.61,272.05,272.25,2219.0,272.3327,272.3327,271.7733,271.9731,2219.0
2024-08-30 11:50:00,272.16,272.36,271.87,271.92,2011.0,271.8832,272.083,271.5935,271.6434,2011.0
2024-08-30 12:00:00,271.45,272.51,271.4,272.3,3919.0,271.1739,272.2328,271.124,272.0231,3919.0
2024-08-30 12:10:00,272.03,272.04,271.7,271.81,1400.0,271.7533,271.7633,271.4237,271.5336,1400.0
2024-08-30 12:20:00,271.69,271.76,271.13,271.25,2015.0,271.4137,271.4836,270.8543,270.9741,2015.0
2024-08-30 12:30:00,271.25,271.25,270.5,270.5,1219.0,270.9741,270.9741,270.2249,270.2249,1219.0
2024-08-30 12:40:00,270.71,270.74,270.46,270.74,762.0,270.4347,270.4646,270.1849,270.4646,762.0
2024-08-30 12:50:00,270.83,271.75,270.83,271.27,924.0,270.5546,271.4736,270.5546,270.9941,924.0
2024-08-30 13:00:00,271.49,271.95,271.37,271.37,1119.0,271.2139,271.6734,271.094,271.094,1119.0
2024-08-30 13:10:00,271.13,271.13,270.65,270.65,936.0,270.8543,270.8543,270.3747,270.3747,936.0
2024-08-30 13:20:00,270.87,270.87,270.64,270.73,690.0,270.5945,270.5945,270.3648,270.4547,690.0
2024-08-30 13:30:00,270.8,271.19,270.79,270.88,3310.0,270.5246,270.9142,270.5146,270.6045,3310.0
2024-08-30 13:40:00,271.17,271.7,271.17,271.69,3250.0,270.8942,271.4237,270.8942,271.4137,3250.0
2024-08-30 13:50:00,271.9,272.5,271.9,271.96,1526.0,271.6235,272.2229,271.6235,271.6834,1526.0
2024-08-30 14:00:00,272.45,272.78,272.27,272.78,2218.0,272.1729,272.5026,271.9931,272.5026,2218.0
2024-08-30 14:10:00,272.73,273.22,272.72,273.22,1646.0,272.4526,272.9421,272.4426,272.9421,1646.0
2024-08-30 14:20:00,273.19,273.36,273.04,273.04,1336.0,272.9122,273.082,272.7623,272.7623,1336.0
2024-08-30 14:30:00,273.04,273.16,273.04,273.16,866.0,272.7623,272.8822,272.7623,272.8822,866.0
2024-08-30 14:40:00,273.26,273.42,273.17,273.37,1183.0,272.9821,273.1419,272.8922,273.092,1183.0
2024-08-30 14:50:00,273.59,273.59,273.18,273.49,1042.0,273.3118,273.3118,272.9022,273.2119,1042.0
2024-08-30 15:00:00,273.56,273.93,273.5,273.92,3735.0,273.2818,273.6514,273.2218,273.6414,3735.0
2024-08-30 15:10:00,273.59,273.69,273.26,273.49,3182.0,273.3118,273.4116,272.9821,273.2119,3182.0
2024-08-30 15:20:00,273.65,274.25,273.65,274.25,4487.0,273.3717,273.9711,273.3717,273.9711,4487.0
2024-08-30 15:30:00,274.21,274.44,273.8,274.44,4238.0,273.9311,274.1609,273.5215,274.1609,4238.0
2024-08-30 15:40:00,274.57,274.57,273.57,273.98,11365.0,274.2908,274.2908,273.2918,273.7014,11365.0
2024-08-30 15:50:00,274.09,275.67,273.81,275.13,48558.0,273.8112,275.3896,273.5315,274.8502,48558.0
2024-09-03 09:30:00,270.89,272.59,268.68,269.02,61572.0,270.6145,272.3128,268.4067,268.7464,61572.0
2024-09-03 09:40:00,269.27,269.53,264.88,264.96,11869.0,268.9961,269.2559,264.6106,264.6905,11869.0
2024-09-03 09:50:00,264.94,265.67,263.63,265.67,16555.0,264.6705,265.3998,263.3619,265.3998,16555.0
2024-09-03 10:00:00,265.66,265.66,260.81,261.78,26464.0,265.3898,265.3898,260.5447,261.5138,26464.0
2024-09-03 10:10:00,261.83,262.27,260.06,261.42,15730.0,261.5637,262.0033,259.7955,261.1541,15730.0
2024-09-03 10:20:00,261.22,262.05,260.96,262.03,8401.0,260.9543,261.7835,260.6946,261.7635,8401.0
2024-09-03 10:30:00,262.17,262.99,261.65,262.55,16413.0,261.9034,262.7225,261.3839,262.283,16413.0
2024-09-03 10:40:00,262.53,263.19,262.48,263.05,14751.0,262.263,262.9223,262.2131,262.7825,14751.0
2024-09-03 10:50:00,263.49,263.58,262.47,262.95,8056.0,263.222,263.3119,262.2031,262.6826,8056.0
2024-09-03 11:00:00,262.87,263.8,262.63,263.45,11340.0,262.6027,263.5317,262.3629,263.1821,11340.0
2024-09-03 11:10:00,263.48,263.78,262.86,263.12,4319.0,263.212,263.5117,262.5927,262.8524,4319.0
2024-09-03 11:20:00,263.21,264.2,263.21,263.83,7321.0,262.9423,263.9313,262.9423,263.5617,7321.0
2024-09-03 11:30:00,263.94,264.62,263.66,264.03,4041.0,263.6716,264.3509,263.3918,263.7615,4041.0
2024-09-03 11:40:00,264.03,264.27,263.62,263.93,14466.0,263.7615,264.0012,263.3519,263.6616,14466.0
2024-09-03 11:50:00,263.8,264.2,263.41,263.41,6539.0,263.5317,263.9313,263.1421,263.1421,6539.0
2024-09-03 12:00:00,263.62,263.82,262.75,262.95,4924.0,263.3519,263.5517,262.4828,262.6826,4924.0
2024-09-03 12:10:00,262.7,263.32,262.58,262.82,20041.0,262.4328,263.0522,262.3129,262.5527,20041.0
2024-09-03 12:20:00,262.83,263.1,261.35,261.69,9332.0,262.5627,262.8324,261.0842,261.4239,9332.0
2024-09-03 12:30:00,261.49,261.49,261.03,261.32,3867.0,261.2241,261.2241,260.7645,261.0542,3867.0
2024-09-03 12:40:00,261.13,261.15,260.52,260.97,4546.0,260.8644,260.8844,260.255,260.7046,4546.0
2024-09-03 12:50:00,260.83,260.83,259.4,259.65,8794.0,260.5647,260.5647,259.1362,259.3859,8794.0
2024-09-03 13:00:00,259.6,259.93,259.16,259.38,5628.0,259.336,259.6656,258.8964,259.1162,5628.0
2024-09-03 13:10:00,259.56,259.92,258.94,259.74,5406.0,259.296,259.6557,258.6767,259.4758,5406.0
2024-09-03 13:20:00,259.78,260.39,259.62,260.39,8751.0,259.5158,260.1252,259.356,260.1252,8751.0
2024-09-03 13:30:00,260.16,260.84,259.81,260.71,13070.0,259.8954,260.5747,259.5458,260.4449,13070.0
2024-09-03 13:40:00,260.44,260.52,259.86,259.99,5139.0,260.1751,260.255,259.5957,259.7256,5139.0
2024-09-03 13:50:00,260.08,260.42,259.86,259.86,15266.0,259.8155,260.1551,259.5957,259.5957,15266.0
2024-09-03 14:00:00,259.84,260.11,259.16,259.19,10937.0,259.5757,259.8455,258.8964,258.9264,10937.0
2024-09-03 14:10:00,259.18,259.63,258.88,259.03,8203.0,258.9164,259.3659,258.6167,258.7666,8203.0
2024-09-03 14:20:00,259.19,259.47,258.52,258.84,8222.0,258.9264,259.2061,258.2571,258.5768,8222.0
2024-09-03 14:30:00,258.86,259.24,258.79,258.85,6576.0,258.5967,258.9763,258.5268,258.5867,6576.0
2024-09-03 14:40:00,258.94,259.21,258.58,258.87,11828.0,258.6767,258.9464,258.317,258.6067,11828.0
2024-09-03 14:50:00,258.84,259.01,258.04,258.14,9110.0,258.5768,258.7466,257.7776,257.8775,9110.0
2024-09-03 15:00:00,258.25,258.71,257.88,257.88,12181.0,257.9874,258.4469,257.6177,257.6177,12181.0
2024-09-03 15:10:00,257.86,258.51,257.82,257.85,21430.0,257.5977,258.2471,257.5578,257.5878,21430.0
2024-09-03 15:20:00,257.84,258.09,257.46,257.66,21784.0,257.5778,257.8275,257.1982,257.398,21784.0
2024-09-03 15:30:00,257.73,257.81,256.36,256.38,13608.0,257.4679,257.5478,256.0993,256.1193,13608.0
2024-09-03 15:40:00,256.25,256.98,255.76,256.94,28326.0,255.9894,256.7186,255.4999,256.6787,28326.0
2024-09-03 15:50:00,257.06,257.74,256.04,257.68,107854.0,256.7986,257.4779,255.7796,257.4179,107854.0
2024-09-04 09:30:00,255.91,256.52,253.84,254.61,19662.0,255.6497,256.2591,253.5818,254.3511,19662.0
2024-09-04 09:40:00,255.24,256.47,253.65,253.65,13399.0,254.9804,256.2092,253.392,253.392,13399.0
2024-09-04 09:50:00,254.37,256.27,254.14,255.45,15276.0,254.1113,256.0094,253.8815,255.1902,15276.0
2024-09-04 10:00:00,255.46,256.5,254.09,256.0,15272.0,255.2002,256.2391,253.8316,255.7396,15272.0
2024-09-04 10:10:00,255.61,256.38,255.2,255.89,9020.0,255.35,256.1193,254.9405,255.6298,9020.0
2024-09-04 10:20:00,256.31,256.31,254.93,255.05,17539.0,256.0493,256.0493,254.6707,254.7906,17539.0
2024-09-04 10:30:00,255.05,257.04,255.05,257.0,7798.0,254.7906,256.7786,254.7906,256.7386,7798.0
2024-09-04 10:40:00,256.83,257.23,255.57,257.23,10292.0,256.5688,256.9684,255.3101,256.9684,10292.0
2024-09-04 10:50:00,257.43,257.55,256.7,256.74,6877.0,257.1682,257.2881,256.4389,256.4789,6877.0
2024-09-04 11:00:00,257.04,257.45,256.35,256.39,4973.0,256.7786,257.1882,256.0893,256.1292,4973.0
2024-09-04 11:10:00,256.41,257.0,256.07,256.07,6782.0,256.1492,256.7386,255.8096,255.8096,6782.0
2024-09-04 11:20:00,256.02,256.29,255.09,255.23,4215.0,255.7596,256.0293,254.8306,254.9704,4215.0
2024-09-04 11:30:00,255.23,255.23,254.44,254.44,4331.0,254.9704,254.9704,254.1812,254.1812,4331.0
2024-09-04 11:40:00,254.56,254.66,254.13,254.57,5008.0,254.3011,254.401,253.8715,254.3111,5008.0
2024-09-04 11:50:00,254.57,254.81,254.05,254.37,6953.0,254.3111,254.5509,253.7916,254.1113,6953.0
2024-09-04 12:00:00,254.32,254.65,254.11,254.59,7248.0,254.0613,254.391,253.8516,254.3311,7248.0
2024-09-04 12:10:00,254.56,254.72,254.03,254.31,3510.0,254.3011,254.4609,253.7716,254.0514,3510.0
2024-09-04 12:20:00,254.31,254.95,254.31,254.7,3773.0,254.0514,254.6907,254.0514,254.441,3773.0
2024-09-04 12:30:00,254.72,255.7,254.72,255.7,4253.0,254.4609,255.4399,254.4609,255.4399,4253.0
2024-09-04 12:40:00,255.7,255.78,254.92,255.52,5917.0,255.4399,255.5199,254.6607,255.2601,5917.0
2024-09-04 12:50:00,255.52,255.89,255.25,255.89,4300.0,255.2601,255.6298,254.9904,255.6298,4300.0
2024-09-04 13:00:00,255.91,256.24,255.63,256.04,4339.0,255.6497,255.9794,255.37,255.7796,4339.0
2024-09-04 13:10:00,256.35,256.48,256.13,256.42,6762.0,256.0893,256.2192,255.8695,256.1592,6762.0
2024-09-04 13:20:00,256.42,256.51,256.22,256.49,4943.0,256.1592,256.2491,255.9594,256.2291,4943.0
2024-09-04 13:30:00,256.48,257.67,256.24,257.67,7064.0,256.2192,257.4079,255.9794,257.4079,7064.0
2024-09-04 13:40:00,257.67,257.67,256.87,257.11,5918.0,257.4079,257.4079,256.6088,256.8485,5918.0
2024-09-04 13:50:00,256.87,256.91,255.73,255.73,7143.0,256.6088,256.6487,255.4699,255.4699,7143.0
2024-09-04 14:00:00,255.84,256.22,255.34,255.58,5201.0,255.5798,255.9594,255.0803,255.3201,5201.0
2024-09-04 14:10:00,255.58,255.93,255.26,255.39,4125.0,255.3201,255.6697,255.0004,255.1303,4125.0
2024-09-04 14:20:00,255.44,255.86,255.41,255.64,6064.0,255.1802,255.5998,255.1502,255.38,6064.0
2024-09-04 14:30:00,255.64,255.78,254.27,254.3,5997.0,255.38,255.5199,254.0114,254.0414,5997.0
2024-09-04 14:40:00,254.35,254.71,254.08,254.62,7406.0,254.0913,254.451,253.8216,254.361,7406.0
2024-09-04 14:50:00,254.55,254.91,254.32,254.56,5209.0,254.2911,254.6507,254.0613,254.3011,5209.0
2024-09-04 15:00:00,254.73,254.74,254.02,254.02,3760.0,254.4709,254.4809,253.7617,253.7617,3760.0
2024-09-04 15:10:00,254.11,254.43,253.98,254.22,6463.0,253.8516,254.1712,253.7217,253.9615,6463.0
2024-09-04 15:20:00,254.27,254.91,254.27,254.91,9156.0,254.0114,254.6507,254.0114,254.6507,9156.0
2024-09-04 15:30:00,254.84,255.18,254.34,255.18,6956.0,254.5808,254.9205,254.0813,254.9205,6956.0
2024-09-04 15:40:00,255.3,255.84,255.07,255.8,12152.0,255.0404,255.5798,254.8106,255.5398,12152.0
2024-09-04 15:50:00,255.76,256.12,255.17,255.5,36240.0,255.4999,255.8595,254.9105,255.2401,36240.0
2024-09-05 09:30:00,254.92,255.13,251.19,251.19,13176.0,254.6607,254.8705,250.9345,250.9345,13176.0
2024-09-05 09:40:00,251.64,252.82,250.84,250.84,8968.0,251.3841,252.5629,250.5849,250.5849,8968.0
2024-09-05 09:50:00,250.84,250.99,250.15,250.22,9793.0,250.5849,250.7347,249.8956,249.9655,9793.0
2024-09-05 10:00:00,250.55,254.01,250.54,252.35,4697.0,250.2952,253.7517,250.2852,252.0934,4697.0
2024-09-05 10:10:00,252.48,252.48,250.65,251.66,5407.0,252.2232,252.2232,250.3951,251.4041,5407.0
2024-09-05 10:20:00,251.47,252.43,251.22,251.61,5895.0,251.2142,252.1733,250.9645,251.3541,5895.0
2024-09-05 10:30:00,251.61,252.38,251.61,252.13,3987.0,251.3541,252.1233,251.3541,251.8736,3987.0
2024-09-05 10:40:00,252.05,252.94,251.96,252.13,2867.0,251.7937,252.6828,251.7037,251.8736,2867.0
2024-09-05 10:50:00,252.02,252.39,251.73,252.14,9646.0,251.7637,252.1333,251.474,251.8836,9646.0
2024-09-05 11:00:00,252.32,253.06,252.05,252.84,6357.0,252.0634,252.8026,251.7937,252.5829,6357.0
2024-09-05 11:10:00,252.62,252.63,251.59,251.63,5002.0,252.3631,252.3731,251.3341,251.3741,5002.0
2024-09-05 11:20:00,251.83,252.2,251.38,251.4,6326.0,251.5739,251.9435,251.1243,251.1443,6326.0
2024-09-05 11:30:00,251.4,252.32,251.36,251.99,5632.0,251.1443,252.0634,251.1044,251.7337,5632.0
2024-09-05 11:40:00,251.9,252.19,251.67,251.74,2600.0,251.6438,251.9335,251.414,251.484,2600.0
2024-09-05 11:50:00,251.67,251.74,250.66,250.67,7043.0,251.414,251.484,250.4051,250.4151,7043.0
2024-09-05 12:00:00,250.87,251.39,250.73,251.27,9892.0,250.6149,251.1343,250.475,251.0145,9892.0
2024-09-05 12:10:00,251.23,251.28,250.94,250.98,2177.0,250.9745,251.0244,250.6848,250.7247,2177.0
2024-09-05 12:20:00,251.13,252.14,251.04,251.78,2377.0,250.8746,251.8836,250.7847,251.5239,2377.0
2024-09-05 12:30:00,251.83,251.85,251.26,251.42,3461.0,251.5739,251.5939,251.0045,251.1643,3461.0
2024-09-05 12:40:00,251.44,251.75,251.44,251.45,3073.0,251.1843,251.494,251.1843,251.1943,3073.0
2024-09-05 12:50:00,251.57,252.0,251.44,251.79,4022.0,251.3141,251.7437,251.1843,251.5339,4022.0
2024-09-05 13:00:00,251.8,251.8,251.28,251.35,2337.0,251.5439,251.5439,251.0244,251.0944,2337.0
2024-09-05 13:10:00,251.52,251.76,251.33,251.76,3381.0,251.2642,251.504,251.0744,251.504,3381.0
2024-09-05 13:20:00,251.8,252.13,251.4,251.47,4280.0,251.5439,251.8736,251.1443,251.2142,4280.0
2024-09-05 13:30:00,251.46,251.79,250.86,251.24,11475.0,251.2043,251.5339,250.6049,250.9845,11475.0
2024-09-05 13:40:00,251.43,251.69,251.14,251.33,16617.0,251.1743,251.434,250.8846,251.0744,16617.0
2024-09-05 13:50:00,251.23,251.61,250.99,251.0,24836.0,250.9745,251.3541,250.7347,250.7447,24836.0
2024-09-05 14:00:00,250.97,250.97,250.58,250.87,6811.0,250.7148,250.7148,250.3252,250.6149,6811.0
2024-09-05 14:10:00,250.9,251.19,250.66,251.05,6406.0,250.6448,250.9345,250.4051,250.7947,6406.0
2024-09-05 14:20:00,251.17,251.17,250.87,250.87,1105.0,250.9146,250.9146,250.6149,250.6149,1105.0
2024-09-05 14:30:00,250.86,251.42,250.67,251.42,4696.0,250.6049,251.1643,250.4151,251.1643,4696.0
2024-09-05 14:40:00,251.42,251.67,251.34,251.61,2641.0,251.1643,251.414,251.0844,251.3541,2641.0
2024-09-05 14:50:00,251.63,252.25,251.63,251.85,6427.0,251.3741,251.9935,251.3741,251.5939,6427.0
2024-09-05 15:00:00,251.82,251.87,251.31,251.32,4366.0,251.5639,251.6138,251.0544,251.0644,4366.0
2024-09-05 15:10:00,251.33,251.57,250.61,250.98,6288.0,251.0744,251.3141,250.3551,250.7247,6288.0
2024-09-05 15:20:00,250.82,251.64,250.82,251.64,4626.0,250.5649,251.3841,250.5649,251.3841,4626.0
2024-09-05 15:30:00,251.63,252.0,251.36,251.62,10904.0,251.3741,251.7437,251.1044,251.3641,10904.0
2024-09-05 15:40:00,251.49,251.6,250.91,251.29,12114.0,251.2342,251.3441,250.6548,251.0344,12114.0
2024-09-05 15:50:00,251.44,251.46,250.5,251.31,29788.0,251.1843,251.2043,250.2452,251.0544,29788.0
2024-09-06 09:30:00,252.12,254.32,250.93,253.46,12995.0,251.8636,254.0613,250.6748,253.2022,12995.0
2024-09-06 09:40:00,253.46,254.09,252.04,253.94,3652.0,253.2022,253.8316,251.7837,253.6817,3652.0
2024-09-06 09:50:00,254.5,254.86,253.85,254.41,7246.0,254.2412,254.6008,253.5918,254.1513,7246.0
2024-09-06 10:00:00,254.04,254.04,251.98,252.51,8880.0,253.7816,253.7816,251.7237,252.2532,8880.0
2024-09-06 10:10:00,252.51,252.83,251.04,251.04,6074.0,252.2532,252.5729,250.7847,250.7847,6074.0
2024-09-06 10:20:00,251.52,251.52,249.26,249.26,4086.0,251.2642,251.2642,249.0065,249.0065,4086.0
2024-09-06 10:30:00,249.26,250.55,249.15,250.23,8603.0,249.0065,250.2952,248.8966,249.9755,8603.0
2024-09-06 10:40:00,250.02,250.09,249.46,250.09,2450.0,249.7657,249.8357,249.2063,249.8357,2450.0
2024-09-06 10:50:00,250.03,250.25,248.95,249.31,5683.0,249.7757,249.9955,248.6968,249.0564,5683.0
2024-09-06 11:00:00,249.83,252.02,249.62,250.07,11831.0,249.5759,251.7637,249.3661,249.8157,11831.0
2024-09-06 11:10:00,249.52,249.96,248.99,249.4,4190.0,249.2662,249.7058,248.7368,249.1464,4190.0
2024-09-06 11:20:00,249.04,249.41,248.84,249.05,2315.0,248.7867,249.1563,248.5869,248.7967,2315.0
2024-09-06 11:30:00,248.98,249.71,248.56,249.16,7486.0,248.7268,249.456,248.3072,248.9066,7486.0
2024-09-06 11:40:00,249.01,249.15,248.61,248.63,4010.0,248.7567,248.8966,248.3572,248.3771,4010.0
2024-09-06 11:50:00,248.69,248.87,248.15,248.68,15352.0,248.4371,248.6169,247.8976,248.4271,15352.0
2024-09-06 12:00:00,248.5,248.82,248.29,248.46,1835.0,248.2473,248.5669,248.0375,248.2073,1835.0
2024-09-06 12:10:00,248.46,248.59,247.32,247.59,5982.0,248.2073,248.3372,247.0685,247.3382,5982.0
2024-09-06 12:20:00,247.84,248.4,247.4,248.07,7668.0,247.5879,248.1474,247.1484,247.8177,7668.0
2024-09-06 12:30:00,248.12,248.59,247.81,248.24,4662.0,247.8677,248.3372,247.558,247.9875,4662.0
2024-09-06 12:40:00,248.13,248.48,248.0,248.42,6385.0,247.8776,248.2273,247.7478,248.1673,6385.0
2024-09-06 12:50:00,248.22,248.26,247.64,248.24,6918.0,247.9676,248.0075,247.3881,247.9875,6918.0
2024-09-06 13:00:00,248.26,248.39,248.07,248.27,847.0,248.0075,248.1374,247.8177,248.0175,847.0
2024-09-06 13:10:00,248.55,249.01,248.54,248.62,2552.0,248.2972,248.7567,248.2872,248.3671,2552.0
2024-09-06 13:20:00,248.9,249.62,248.9,249.26,3764.0,248.6469,249.3661,248.6469,249.0065,3764.0
2024-09-06 13:30:00,249.01,249.09,248.14,248.3,4243.0,248.7567,248.8367,247.8876,248.0475,4243.0
2024-09-06 13:40:00,248.3,248.6,248.26,248.6,1852.0,248.0475,248.3472,248.0075,248.3472,1852.0
2024-09-06 13:50:00,248.44,249.03,248.44,248.91,3765.0,248.1873,248.7767,248.1873,248.6569,3765.0
2024-09-06 14:00:00,248.96,248.96,248.33,248.38,9905.0,248.7068,248.7068,248.0774,248.1274,9905.0
2024-09-06 14:10:00,248.34,248.58,247.36,247.37,5906.0,248.0874,248.3272,247.1084,247.1184,5906.0
2024-09-06 14:20:00,247.37,247.78,247.07,247.68,3660.0,247.1184,247.528,246.8187,247.4281,3660.0
2024-09-06 14:30:00,247.4,248.0,247.38,247.65,9566.0,247.1484,247.7478,247.1284,247.3981,9566.0
2024-09-06 14:40:00,247.81,248.03,247.67,247.79,3084.0,247.558,247.7777,247.4181,247.538,3084.0
2024-09-06 14:50:00,247.99,248.85,247.81,248.59,8010.0,247.7378,248.5969,247.558,248.3372,8010.0
2024-09-06 15:00:00,248.74,249.48,248.74,249.2,3809.0,248.487,249.2263,248.487,248.9466,3809.0
2024-09-06 15:10:00,249.2,249.57,248.94,248.94,11967.0,248.9466,249.3162,248.6868,248.6868,11967.0
2024-09-06 15:20:00,248.97,249.63,248.97,249.24,5824.0,248.7168,249.3761,248.7168,248.9865,5824.0
2024-09-06 15:30:00,249.11,249.23,248.4,248.41,7637.0,248.8566,248.9765,248.1474,248.1574,7637.0
2024-09-06 15:40:00,248.2,248.92,248.1,248.88,8446.0,247.9476,248.6668,247.8477,248.6269,8446.0
2024-09-06 15:50:00,249.01,249.01,247.67,247.96,36295.0,248.7567,248.7567,247.4181,247.7078,36295.0
2024-09-09 09:30:00,251.49,252.52,250.75,252.2,12402.0,251.2342,252.2632,250.495,251.9435,12402.0
2024-09-09 09:40:00,251.81,251.81,248.69,248.69,2325.0,251.5539,251.5539,248.4371,248.4371,2325.0
2024-09-09 09:50:00,248.27,249.64,248.27,249.54,4952.0,248.0175,249.3861,248.0175,249.2862,4952.0
2024-09-09 10:00:00,249.54,251.13,249.54,251.06,6483.0,249.2862,250.8746,249.2862,250.8047,6483.0
2024-09-09 10:10:00,251.18,251.78,250.58,250.81,7615.0,250.9245,251.5239,250.3252,250.5549,7615.0
2024-09-09 10:20:00,250.74,251.02,249.43,249.7,10647.0,250.485,250.7647,249.1763,249.446,10647.0
2024-09-09 10:30:00,249.3,249.3,248.38,248.69,7680.0,249.0465,249.0465,248.1274,248.4371,7680.0
2024-09-09 10:40:00,248.76,249.24,248.34,248.96,5446.0,248.507,248.9865,248.0874,248.7068,5446.0
2024-09-09 10:50:00,248.64,249.69,248.6,249.14,3356.0,248.3871,249.4361,248.3472,248.8866,3356.0
2024-09-09 11:00:00,248.91,249.69,248.56,248.56,2908.0,248.6569,249.4361,248.3072,248.3072,2908.0
2024-09-09 11:10:00,248.56,248.63,248.06,248.27,10336.0,248.3072,248.3771,247.8077,248.0175,10336.0
2024-09-09 11:20:00,248.27,249.2,248.16,249.2,3775.0,248.0175,248.9466,247.9076,248.9466,3775.0
2024-09-09 11:30:00,249.22,249.56,248.61,249.56,6872.0,248.9665,249.3062,248.3572,249.3062,6872.0
2024-09-09 11:40:00,249.76,250.21,249.69,249.98,2126.0,249.506,249.9555,249.4361,249.7258,2126.0
2024-09-09 11:50:00,249.99,250.3,249.95,250.1,2462.0,249.7358,250.0454,249.6958,249.8456,2462.0
2024-09-09 12:00:00,250.29,251.01,249.99,250.53,11508.0,250.0354,250.7547,249.7358,250.2752,11508.0
2024-09-09 12:10:00,250.8,251.22,250.73,250.91,5917.0,250.5449,250.9645,250.475,250.6548,5917.0
2024-09-09 12:20:00,250.93,251.06,250.42,250.62,3904.0,250.6748,250.8047,250.1653,250.3651,3904.0
2024-09-09 12:30:00,250.61,250.83,250.48,250.61,6704.0,250.3551,250.5749,250.2253,250.3551,6704.0
2024-09-09 12:40:00,250.66,251.03,250.66,250.98,5555.0,250.4051,250.7747,250.4051,250.7247,5555.0
2024-09-09 12:50:00,250.98,251.09,250.72,251.06,3143.0,250.7247,250.8346,250.465,250.8047,3143.0
2024-09-09 13:00:00,250.84,251.48,250.7,251.45,5499.0,250.5849,251.2242,250.445,251.1943,5499.0
2024-09-09 13:10:00,251.04,251.26,251.03,251.05,2497.0,250.7847,251.0045,250.7747,250.7947,2497.0
2024-09-09 13:20:00,251.03,251.3,250.96,250.97,2636.0,250.7747,251.0444,250.7048,250.7148,2636.0
2024-09-09 13:30:00,250.98,251.19,250.59,251.03,6110.0,250.7247,250.9345,250.3351,250.7747,6110.0
2024-09-09 13:40:00,250.92,251.29,250.58,251.16,6247.0,250.6648,251.0344,250.3252,250.9046,6247.0
2024-09-09 13:50:00,251.03,251.24,250.45,250.77,20932.0,250.7747,250.9845,250.1953,250.515,20932.0
2024-09-09 14:00:00,250.7,250.77,249.33,249.52,13440.0,250.445,250.515,249.0764,249.2662,13440.0
2024-09-09 14:10:00,249.32,249.8,249.31,249.71,6678.0,249.0664,249.5459,249.0564,249.456,6678.0
2024-09-09 14:20:00,249.8,250.7,249.67,250.35,26619.0,249.5459,250.445,249.4161,250.0954,26619.0
2024-09-09 14:30:00,250.35,250.6,250.13,250.34,4995.0,250.0954,250.3451,249.8756,250.0854,4995.0
2024-09-09 14:40:00,250.37,251.02,250.37,251.02,6627.0,250.1154,250.7647,250.1154,250.7647,6627.0
2024-09-09 14:50:00,251.06,251.21,250.34,250.34,9318.0,250.8047,250.9545,250.0854,250.0854,9318.0
2024-09-09 15:00:00,250.04,250.22,250.0,250.01,2448.0,249.7857,249.9655,249.7457,249.7557,2448.0
2024-09-09 15:10:00,250.0,250.1,249.8,249.93,4957.0,249.7457,249.8456,249.5459,249.6758,4957.0
2024-09-09 15:20:00,249.87,250.29,249.7,250.29,5963.0,249.6159,250.0354,249.446,250.0354,5963.0
2024-09-09 15:30:00,250.26,250.26,249.46,249.66,12123.0,250.0055,250.0055,249.2063,249.4061,12123.0
2024-09-09 15:40:00,249.66,250.14,249.15,249.77,12481.0,249.4061,249.8856,248.8966,249.516,12481.0
2024-09-09 15:50:00,249.69,250.66,249.65,250.18,66683.0,249.4361,250.4051,249.3961,249.9256,66683.0
2024-09-10 09:30:00,250.41,250.88,248.89,249.86,8617.0,250.1553,250.6248,248.6369,249.6059,8617.0
2024-09-10 09:40:00,249.37,250.28,249.37,250.11,2626.0,249.1164,250.0255,249.1164,249.8556,2626.0
2024-09-10 09:50:00,250.4,251.41,249.47,250.36,3466.0,250.1453,251.1543,249.2163,250.1054,3466.0
2024-09-10 10:00:00,250.29,250.96,249.06,250.18,24759.0,250.0354,250.7048,248.8067,249.9256,24759.0
2024-09-10 10:10:00,249.66,249.66,247.88,248.69,4019.0,249.4061,249.4061,247.6279,248.4371,4019.0
2024-09-10 10:20:00,249.36,249.38,247.92,249.01,6326.0,249.1064,249.1264,247.6679,248.7567,6326.0
2024-09-10 10:30:00,249.01,249.01,248.05,248.87,5076.0,248.7567,248.7567,247.7977,248.6169,5076.0
2024-09-10 10:40:00,248.55,249.02,248.06,249.02,2414.0,248.2972,248.7667,247.8077,248.7667,2414.0
2024-09-10 10:50:00,248.81,249.37,248.53,249.17,4308.0,248.557,249.1164,248.2772,248.9166,4308.0
2024-09-10 11:00:00,249.25,249.77,248.91,249.62,6117.0,248.9965,249.516,248.6569,249.3661,6117.0
2024-09-10 11:10:00,249.85,250.09,249.59,249.92,10925.0,249.5959,249.8357,249.3362,249.6658,10925.0
2024-09-10 11:20:00,249.79,250.32,249.5,250.32,5932.0,249.536,250.0654,249.2463,250.0654,5932.0
2024-09-10 11:30:00,250.42,250.42,249.46,249.46,7146.0,250.1653,250.1653,249.2063,249.2063,7146.0
2024-09-10 11:40:00,249.57,249.79,249.21,249.25,3082.0,249.3162,249.536,248.9565,248.9965,3082.0
2024-09-10 11:50:00,249.06,249.06,247.84,247.84,2677.0,248.8067,248.8067,247.5879,247.5879,2677.0
2024-09-10 12:00:00,247.66,247.66,246.9,247.52,5011.0,247.4081,247.4081,246.6489,247.2683,5011.0
2024-09-10 12:10:00,247.74,247.84,247.43,247.58,8509.0,247.488,247.5879,247.1784,247.3282,8509.0
2024-09-10 12:20:00,247.73,248.06,247.25,247.6,2065.0,247.4781,247.8077,246.9985,247.3482,2065.0
2024-09-10 12:30:00,247.24,247.44,246.98,246.98,4254.0,246.9885,247.1883,246.7288,246.7288,4254.0
2024-09-10 12:40:00,247.22,247.56,246.94,247.36,9937.0,246.9686,247.3082,246.6889,247.1084,9937.0
2024-09-10 12:50:00,247.47,248.14,247.47,247.9,5191.0,247.2183,247.8876,247.2183,247.6479,5191.0
2024-09-10 13:00:00,247.67,248.25,247.62,247.96,4945.0,247.4181,247.9975,247.3682,247.7078,4945.0
2024-09-10 13:10:00,247.98,248.54,247.97,248.3,2306.0,247.7278,248.2872,247.7178,248.0475,2306.0
2024-09-10 13:20:00,248.54,248.54,247.77,247.77,4867.0,248.2872,248.2872,247.518,247.518,4867.0
2024-09-10 13:30:00,248.02,248.22,248.02,248.09,1159.0,247.7678,247.9676,247.7678,247.8377,1159.0
2024-09-10 13:40:00,248.26,248.38,248.07,248.14,2252.0,248.0075,248.1274,247.8177,247.8876,2252.0
2024-09-10 13:50:00,248.13,248.5,248.13,248.2,1101.0,247.8776,248.2473,247.8776,247.9476,1101.0
2024-09-10 14:00:00,248.5,249.15,248.35,248.93,12027.0,248.2473,248.8966,248.0974,248.6768,12027.0
2024-09-10 14:10:00,248.93,249.16,248.81,249.16,2375.0,248.6768,248.9066,248.557,248.9066,2375.0
2024-09-10 14:20:00,249.21,249.71,248.98,249.61,4499.0,248.9565,249.456,248.7268,249.3561,4499.0
2024-09-10 14:30:00,249.61,250.0,249.45,249.68,2305.0,249.3561,249.7457,249.1963,249.4261,2305.0
2024-09-10 14:40:00,249.95,249.99,249.67,249.72,5319.0,249.6958,249.7358,249.4161,249.466,5319.0
2024-09-10 14:50:00,249.83,249.88,249.67,249.83,2043.0,249.5759,249.6259,249.4161,249.5759,2043.0
2024-09-10 15:00:00,249.76,249.86,249.37,249.47,1998.0,249.506,249.6059,249.1164,249.2163,1998.0
2024-09-10 15:10:00,249.47,249.49,249.19,249.27,6074.0,249.2163,249.2363,248.9366,249.0165,6074.0
2024-09-10 15:20:00,249.38,249.98,249.38,249.77,8073.0,249.1264,249.7258,249.1264,249.516,8073.0
2024-09-10 15:30:00,249.73,249.93,249.47,249.53,5740.0,249.476,249.6758,249.2163,249.2762,5740.0
2024-09-10 15:40:00,249.41,250.22,249.37,250.14,8936.0,249.1563,249.9655,249.1164,249.8856,8936.0
2024-09-10 15:50:00,250.01,250.35,249.81,249.98,68757.0,249.7557,250.0954,249.5559,249.7258,68757.0
2024-09-11 09:30:00,251.96,253.43,250.61,251.34,10325.0,251.7037,253.1723,250.3551,251.0844,10325.0
2024-09-11 09:40:00,251.66,252.51,251.0,251.68,2352.0,251.4041,252.2532,250.7447,251.424,2352.0
2024-09-11 09:50:00,251.68,252.19,250.68,252.16,10628.0,251.424,251.9335,250.4251,251.9035,10628.0
2024-09-11 10:00:00,251.74,252.44,251.21,251.74,13433.0,251.484,252.1833,250.9545,251.484,13433.0
2024-09-11 10:10:00,251.39,252.74,251.2,251.5,16496.0,251.1343,252.483,250.9445,251.2442,16496.0
2024-09-11 10:20:00,251.47,252.1,250.94,251.45,6361.0,251.2142,251.8436,250.6848,251.1943,6361.0
2024-09-11 10:30:00,251.39,251.39,250.5,251.39,6630.0,251.1343,251.1343,250.2452,251.1343,6630.0
2024-09-11 10:40:00,251.39,251.78,250.94,251.45,6642.0,251.1343,251.5239,250.6848,251.1943,6642.0
2024-09-11 10:50:00,251.69,252.56,251.36,252.56,6642.0,251.434,252.3031,251.1044,252.3031,6642.0
2024-09-11 11:00:00,252.51,253.58,252.23,252.99,8927.0,252.2532,253.3221,251.9735,252.7327,8927.0
2024-09-11 11:10:00,253.19,255.0,253.08,254.86,8001.0,252.9325,254.7407,252.8226,254.6008,8001.0
2024-09-11 11:20:00,254.86,254.86,253.74,254.61,5428.0,254.6008,254.6008,253.4819,254.3511,5428.0
2024-09-11 11:30:00,254.64,256.59,254.61,256.59,6111.0,254.381,256.329,254.3511,256.329,6111.0
2024-09-11 11:40:00,256.67,258.38,256.45,258.38,21238.0,256.409,258.1172,256.1892,258.1172,21238.0
2024-09-11 11:50:00,258.24,258.52,256.35,257.3,17128.0,257.9774,258.2571,256.0893,257.0383,17128.0
2024-09-11 12:00:00,257.28,259.24,256.96,258.48,18079.0,257.0183,258.9763,256.6987,258.2171,18079.0
2024-09-11 12:10:00,258.5,259.62,258.3,259.55,17862.0,258.2371,259.356,258.0373,259.286,17862.0
2024-09-11 12:20:00,259.54,260.69,259.35,260.44,9121.0,259.276,260.4249,259.0862,260.1751,9121.0
2024-09-11 12:30:00,260.65,261.08,259.82,260.16,9173.0,260.3849,260.8145,259.5558,259.8954,9173.0
2024-09-11 12:40:00,260.0,260.57,259.72,260.25,9652.0,259.7356,260.305,259.4559,259.9853,9652.0
2024-09-11 12:50:00,260.22,260.82,259.92,260.44,7707.0,259.9553,260.5547,259.6557,260.1751,7707.0
2024-09-11 13:00:00,260.07,261.03,259.86,260.64,7433.0,259.8055,260.7645,259.5957,260.3749,7433.0
2024-09-11 13:10:00,260.66,261.55,260.5,261.1,6092.0,260.3949,261.284,260.2351,260.8345,6092.0
2024-09-11 13:20:00,260.67,261.92,260.67,261.44,4261.0,260.4049,261.6536,260.4049,261.1741,4261.0
2024-09-11 13:30:00,261.55,261.69,261.18,261.69,3496.0,261.284,261.4239,260.9144,261.4239,3496.0
2024-09-11 13:40:00,261.9,263.09,261.7,263.09,7027.0,261.6336,262.8224,261.4338,262.8224,7027.0
2024-09-11 13:50:00,263.07,263.31,262.35,262.55,5573.0,262.8024,263.0422,262.0832,262.283,5573.0
2024-09-11 14:00:00,262.79,262.86,262.41,262.8,2650.0,262.5227,262.5927,262.1431,262.5327,2650.0
2024-09-11 14:10:00,262.83,262.83,261.97,262.04,3078.0,262.5627,262.5627,261.7036,261.7735,3078.0
2024-09-11 14:20:00,262.06,263.0,262.06,262.86,5018.0,261.7935,262.7325,261.7935,262.5927,5018.0
2024-09-11 14:30:00,262.85,263.34,262.8,263.21,3716.0,262.5827,263.0722,262.5327,262.9423,3716.0
2024-09-11 14:40:00,263.38,264.04,263.29,263.75,4856.0,263.1121,263.7715,263.0222,263.4818,4856.0
2024-09-11 14:50:00,263.58,263.64,263.0,263.0,4626.0,263.3119,263.3719,262.7325,262.7325,4626.0
2024-09-11 15:00:00,263.05,263.46,262.73,263.22,8348.0,262.7825,263.1921,262.4628,262.9523,8348.0
2024-09-11 15:10:00,263.38,263.94,263.13,263.92,2989.0,263.1121,263.6716,262.8624,263.6516,2989.0
2024-09-11 15:20:00,263.91,264.22,263.72,263.94,5570.0,263.6416,263.9513,263.4518,263.6716,5570.0
2024-09-11 15:30:00,263.9,264.12,263.04,263.16,13605.0,263.6316,263.8514,262.7725,262.8924,13605.0
2024-09-11 15:40:00,263.12,263.35,262.48,262.76,13261.0,262.8524,263.0822,262.2131,262.4928,13261.0
2024-09-11 15:50:00,262.76,263.52,262.25,263.05,45612.0,262.4928,263.252,261.9833,262.7825,45612.0
2024-09-12 09:30:00,264.93,264.95,263.37,264.07,9114.0,264.6606,264.6805,263.1021,263.8014,9114.0
2024-09-12 09:40:00,264.01,266.33,264.0,264.56,8541.0,263.7415,266.0591,263.7315,264.2909,8541.0
2024-09-12 09:50:00,263.79,265.1,263.79,264.88,2502.0,263.5217,264.8304,263.5217,264.6106,2502.0
2024-09-12 10:00:00,265.01,265.26,264.35,264.99,2200.0,264.7405,264.9902,264.0811,264.7205,2200.0
2024-09-12 10:10:00,265.23,266.42,265.0,266.26,6442.0,264.9603,266.149,264.7305,265.9892,6442.0
2024-09-12 10:20:00,266.61,268.08,266.6,268.08,3943.0,266.3388,267.8074,266.3289,267.8074,3943.0
2024-09-12 10:30:00,268.07,268.99,267.77,268.6,8381.0,267.7974,268.7164,267.4977,268.3268,8381.0
2024-09-12 10:40:00,268.8,269.92,268.48,269.45,9582.0,268.5266,269.6455,268.2069,269.176,9582.0
2024-09-12 10:50:00,269.21,269.21,267.93,267.94,8973.0,268.9362,268.9362,267.6575,267.6675,8973.0
2024-09-12 11:00:00,268.0,269.27,267.97,269.07,12314.0,267.7274,268.9961,267.6975,268.7963,12314.0
2024-09-12 11:10:00,268.89,269.65,268.66,268.98,15079.0,268.6165,269.3758,268.3868,268.7064,15079.0
2024-09-12 11:20:00,268.96,269.23,268.18,268.24,9670.0,268.6865,268.9562,267.9073,267.9672,9670.0
2024-09-12 11:30:00,268.2,268.43,267.11,267.27,20328.0,267.9272,268.157,266.8383,266.9982,20328.0
2024-09-12 11:40:00,267.44,267.44,266.62,266.91,6918.0,267.168,267.168,266.3488,266.6385,6918.0
2024-09-12 11:50:00,266.44,266.76,266.14,266.15,5315.0,266.169,266.4887,265.8693,265.8793,5315.0
2024-09-12 12:00:00,266.34,266.77,266.34,266.72,950.0,266.0691,266.4987,266.0691,266.4487,950.0
2024-09-12 12:10:00,266.45,266.8,266.41,266.56,1738.0,266.179,266.5287,266.1391,266.2889,1738.0
2024-09-12 12:20:00,266.84,267.11,266.59,266.78,2925.0,266.5686,266.8383,266.3189,266.5087,2925.0
2024-09-12 12:30:00,266.88,266.88,266.34,266.35,1330.0,266.6086,266.6086,266.0691,266.0791,1330.0
2024-09-12 12:40:00,266.3,266.87,266.29,266.87,4612.0,266.0292,266.5986,266.0192,266.5986,4612.0
2024-09-12 12:50:00,266.87,267.75,266.87,267.75,1223.0,266.5986,267.4777,266.5986,267.4777,1223.0
2024-09-12 13:00:00,267.87,267.87,267.54,267.64,1109.0,267.5976,267.5976,267.2679,267.3678,1109.0
2024-09-12 13:10:00,267.52,267.56,267.28,267.56,2284.0,267.2479,267.2879,267.0082,267.2879,2284.0
2024-09-12 13:20:00,267.63,268.15,267.63,268.07,4023.0,267.3578,267.8773,267.3578,267.7974,4023.0
2024-09-12 13:30:00,268.08,268.63,267.96,268.63,2260.0,267.8074,268.3568,267.6875,268.3568,2260.0
2024-09-12 13:40:00,268.62,269.58,268.49,269.34,9958.0,268.3468,269.3058,268.2169,269.0661,9958.0
2024-09-12 13:50:00,269.29,270.37,269.29,270.03,17507.0,269.0161,270.095,269.0161,269.7554,17507.0
2024-09-12 14:00:00,269.8,269.83,269.16,269.27,7393.0,269.5256,269.5556,268.8863,268.9961,7393.0
2024-09-12 14:10:00,269.18,269.18,268.31,268.62,4166.0,268.9062,268.9062,268.0371,268.3468,4166.0
2024-09-12 14:20:00,268.32,268.42,267.85,267.85,4040.0,268.0471,268.147,267.5776,267.5776,4040.0
2024-09-12 14:30:00,267.72,267.98,267.45,267.89,2544.0,267.4477,267.7075,267.178,267.6175,2544.0
2024-09-12 14:40:00,267.86,268.18,267.85,268.16,2159.0,267.5876,267.9073,267.5776,267.8873,2159.0
2024-09-12 14:50:00,268.15,268.4,267.09,268.4,13875.0,267.8773,268.127,266.8184,268.127,13875.0
2024-09-12 15:00:00,268.49,269.06,268.12,268.99,3420.0,268.2169,268.7864,267.8473,268.7164,3420.0
2024-09-12 15:10:00,268.94,269.48,268.72,269.48,8636.0,268.6665,269.2059,268.4467,269.2059,8636.0
2024-09-12 15:20:00,269.29,269.68,269.15,269.52,14933.0,269.0161,269.4057,268.8763,269.2459,14933.0
2024-09-12 15:30:00,269.59,269.59,269.09,269.1,9688.0,269.3158,269.3158,268.8163,268.8263,9688.0
2024-09-12 15:40:00,269.24,269.58,268.92,268.93,15172.0,268.9662,269.3058,268.6465,268.6565,15172.0
2024-09-12 15:50:00,269.04,269.2,268.1,268.85,41883.0,268.7664,268.9262,267.8273,268.5766,41883.0
2024-09-13 09:30:00,270.45,271.1,269.01,270.26,9267.0,270.1749,270.8243,268.7364,269.9851,9267.0
2024-09-13 09:40:00,270.92,272.0,269.62,271.99,3050.0,270.6445,271.7234,269.3458,271.7134,3050.0
2024-09-13 09:50:00,271.95,272.34,270.64,270.64,8311.0,271.6734,272.063,270.3648,270.3648,8311.0
2024-09-13 10:00:00,269.74,269.94,268.29,268.51,5249.0,269.4657,269.6655,268.0171,268.2369,5249.0
2024-09-13 10:10:00,268.87,269.75,268.85,269.66,1605.0,268.5966,269.4757,268.5766,269.3857,1605.0
2024-09-13 10:20:00,269.58,270.59,269.58,270.12,2469.0,269.3058,270.3148,269.3058,269.8453,2469.0
2024-09-13 10:30:00,269.83,270.12,269.35,270.0,3365.0,269.5556,269.8453,269.0761,269.7254,3365.0
2024-09-13 10:40:00,270.11,270.66,270.0,270.56,2459.0,269.8353,270.3847,269.7254,270.2848,2459.0
2024-09-13 10:50:00,270.04,270.04,269.31,269.67,3263.0,269.7654,269.7654,269.0361,269.3957,3263.0
2024-09-13 11:00:00,269.67,270.39,269.66,270.12,3640.0,269.3957,270.115,269.3857,269.8453,3640.0
2024-09-13 11:10:00,270.12,270.16,269.85,270.16,2093.0,269.8453,269.8852,269.5756,269.8852,2093.0
2024-09-13 11:20:00,269.89,270.75,269.89,270.44,5529.0,269.6155,270.4746,269.6155,270.165,5529.0
2024-09-13 11:30:00,270.21,271.23,270.2,270.78,3668.0,269.9352,270.9542,269.9252,270.5046,3668.0
2024-09-13 11:40:00,271.0,271.79,271.0,271.78,7315.0,270.7244,271.5136,270.7244,271.5036,7315.0
2024-09-13 11:50:00,271.75,272.69,271.74,272.41,3635.0,271.4736,272.4127,271.4636,272.133,3635.0
2024-09-13 12:00:00,272.39,272.54,272.01,272.4,2154.0,272.113,272.2628,271.7334,272.123,2154.0
2024-09-13 12:10:00,272.45,272.7,272.2,272.51,4360.0,272.1729,272.4227,271.9232,272.2328,4360.0
2024-09-13 12:20:00,272.46,272.66,271.83,271.84,2080.0,272.1829,272.3827,271.5535,271.5635,2080.0
2024-09-13 12:30:00,271.71,271.83,271.17,271.19,4820.0,271.4337,271.5535,270.8942,270.9142,4820.0
2024-09-13 12:40:00,271.26,271.48,270.76,270.76,1698.0,270.9841,271.2039,270.4846,270.4846,1698.0
2024-09-13 12:50:00,271.08,271.16,270.55,271.05,2979.0,270.8043,270.8842,270.2748,270.7743,2979.0
2024-09-13 13:00:00,270.88,271.08,270.84,270.84,1859.0,270.6045,270.8043,270.5645,270.5645,1859.0
2024-09-13 13:10:00,270.94,271.18,270.87,271.01,5412.0,270.6644,270.9042,270.5945,270.7344,5412.0
2024-09-13 13:20:00,270.76,270.76,270.1,270.61,2601.0,270.4846,270.4846,269.8253,270.3348,2601.0
2024-09-13 13:30:00,270.65,270.98,270.39,270.92,4606.0,270.3747,270.7044,270.115,270.6445,4606.0
2024-09-13 13:40:00,270.71,270.75,270.47,270.75,2308.0,270.4347,270.4746,270.1949,270.4746,2308.0
2024-09-13 13:50:00,270.63,270.64,270.07,270.07,1972.0,270.3548,270.3648,269.7953,269.7953,1972.0
2024-09-13 14:00:00,269.96,270.08,269.21,269.99,3999.0,269.6854,269.8053,268.9362,269.7154,3999.0
2024-09-13 14:10:00,269.79,270.11,269.79,269.85,1326.0,269.5156,269.8353,269.5156,269.5756,1326.0
2024-09-13 14:20:00,269.86,269.9,269.25,269.52,1102.0,269.5855,269.6255,268.9762,269.2459,1102.0
2024-09-13 14:30:00,269.35,269.72,269.34,269.55,2215.0,269.0761,269.4457,269.0661,269.2759,2215.0
2024-09-13 14:40:00,269.71,270.3,269.5,270.09,2588.0,269.4357,270.0251,269.2259,269.8153,2588.0
2024-09-13 14:50:00,270.22,270.26,269.19,269.23,13051.0,269.9452,269.9851,268.9162,268.9562,13051.0
2024-09-13 15:00:00,268.96,269.33,268.83,268.83,1969.0,268.6865,269.0561,268.5566,268.5566,1969.0
2024-09-13 15:10:00,268.83,269.06,268.66,269.06,2358.0,268.5566,268.7864,268.3868,268.7864,2358.0
2024-09-13 15:20:00,269.03,269.03,268.37,268.74,6044.0,268.7564,268.7564,268.0971,268.4667,6044.0
2024-09-13 15:30:00,268.51,269.08,268.32,268.54,8221.0,268.2369,268.8063,268.0471,268.2669,8221.0
2024-09-13 15:40:00,268.54,269.1,268.16,268.91,7399.0,268.2669,268.8263,267.8873,268.6365,7399.0
2024-09-13 15:50:00,268.78,269.82,268.66,269.54,38516.0,268.5066,269.5456,268.3868,269.2659,38516.0
2024-09-16 09:30:00,270.65,271.88,270.01,271.67,7602.0,270.3747,271.6035,269.7354,271.3937,7602.0
2024-09-16 09:40:00,270.81,271.04,268.31,270.09,5281.0,270.5346,270.7643,268.0371,269.8153,5281.0
2024-09-16 09:50:00,270.2,270.38,269.46,269.55,3135.0,269.9252,270.105,269.186,269.2759,3135.0
2024-09-16 10:00:00,270.03,271.01,269.62,271.01,1246.0,269.7554,270.7344,269.3458,270.7344,1246.0
2024-09-16 10:10:00,271.07,271.3,270.67,270.68,1031.0,270.7943,271.0241,270.3947,270.4047,1031.0
2024-09-16 10:20:00,270.92,270.92,268.41,268.41,800.0,270.6445,270.6445,268.137,268.137,800.0
2024-09-16 10:30:00,267.89,268.67,267.4,268.67,12157.0,267.6175,268.3968,267.128,268.3968,12157.0
2024-09-16 10:40:00,268.79,268.79,268.26,268.3,2981.0,268.5166,268.5166,267.9872,268.0271,2981.0
2024-09-16 10:50:00,269.03,269.13,268.29,268.92,2000.0,268.7564,268.8563,268.0171,268.6465,2000.0
2024-09-16 11:00:00,268.64,268.83,267.78,268.7,4880.0,268.3668,268.5566,267.5077,268.4267,4880.0
2024-09-16 11:10:00,268.72,269.33,268.49,268.98,2827.0,268.4467,269.0561,268.2169,268.7064,2827.0
2024-09-16 11:20:00,268.88,269.64,268.84,269.43,1825.0,268.6065,269.3658,268.5666,269.156,1825.0
2024-09-16 11:30:00,269.67,270.52,269.67,270.51,4059.0,269.3957,270.2449,269.3957,270.2349,4059.0
2024-09-16 11:40:00,270.23,271.51,270.23,271.51,4258.0,269.9552,271.2339,269.9552,271.2339,4258.0
2024-09-16 11:50:00,271.49,271.86,271.32,271.83,1425.0,271.2139,271.5835,271.0441,271.5535,1425.0
2024-09-16 12:00:00,271.48,271.53,270.95,271.53,6084.0,271.2039,271.2538,270.6744,271.2538,6084.0
2024-09-16 12:10:00,271.25,271.39,270.59,270.85,3456.0,270.9741,271.114,270.3148,270.5745,3456.0
2024-09-16 12:20:00,270.86,271.32,270.86,271.3,2825.0,270.5845,271.0441,270.5845,271.0241,2825.0
2024-09-16 12:30:00,271.45,271.45,270.86,271.0,1908.0,271.1739,271.1739,270.5845,270.7244,1908.0
2024-09-16 12:40:00,270.98,271.1,270.96,271.03,700.0,270.7044,270.8243,270.6844,270.7544,700.0
2024-09-16 12:50:00,271.0,271.3,271.0,271.01,2020.0,270.7244,271.0241,270.7244,270.7344,2020.0
2024-09-16 13:00:00,271.28,271.76,271.26,271.76,2081.0,271.0041,271.4836,270.9841,271.4836,2081.0
2024-09-16 13:10:00,271.52,271.86,271.52,271.67,1300.0,271.2439,271.5835,271.2439,271.3937,1300.0
2024-09-16 13:20:00,271.75,272.0,271.6,271.82,6046.0,271.4736,271.7234,271.3238,271.5436,6046.0
2024-09-16 13:30:00,271.71,271.91,271.52,271.91,1870.0,271.4337,271.6335,271.2439,271.6335,1870.0
2024-09-16 13:40:00,272.01,272.43,271.94,272.43,1833.0,271.7334,272.1529,271.6634,272.1529,1833.0
2024-09-16 13:50:00,272.42,272.62,272.34,272.44,1600.0,272.1429,272.3427,272.063,272.1629,1600.0
2024-09-16 14:00:00,272.37,272.42,272.15,272.35,2996.0,272.093,272.1429,271.8732,272.073,2996.0
2024-09-16 14:10:00,272.35,272.42,272.05,272.06,2782.0,272.073,272.1429,271.7733,271.7833,2782.0
2024-09-16 14:20:00,272.07,272.75,272.07,272.5,1500.0,271.7933,272.4726,271.7933,272.2229,1500.0
2024-09-16 14:30:00,272.5,272.51,271.95,272.07,3537.0,272.2229,272.2328,271.6734,271.7933,3537.0
2024-09-16 14:40:00,271.79,271.9,271.56,271.9,1193.0,271.5136,271.6235,271.2838,271.6235,1193.0
2024-09-16 14:50:00,271.93,272.32,271.83,272.32,2330.0,271.6534,272.043,271.5535,272.043,2330.0
2024-09-16 15:00:00,272.18,272.31,272.0,272.0,3068.0,271.9032,272.0331,271.7234,271.7234,3068.0
2024-09-16 15:10:00,271.92,271.95,271.14,271.39,2449.0,271.6434,271.6734,270.8642,271.114,2449.0
2024-09-16 15:20:00,271.34,271.68,271.27,271.63,2300.0,271.064,271.4037,270.9941,271.3537,2300.0
2024-09-16 15:30:00,271.62,271.83,271.28,271.79,5568.0,271.3438,271.5535,271.0041,271.5136,5568.0
2024-09-16 15:40:00,271.88,272.6,271.88,272.19,7528.0,271.6035,272.3228,271.6035,271.9132,7528.0
2024-09-16 15:50:00,272.24,272.34,271.36,271.45,24110.0,271.9631,272.063,271.084,271.1739,24110.0
2024-09-17 09:30:00,274.08,275.77,272.1,273.58,17549.0,273.8013,275.4895,271.8233,273.3018,17549.0
2024-09-17 09:40:00,273.07,273.33,271.79,271.79,4475.0,272.7923,273.052,271.5136,271.5136,4475.0
2024-09-17 09:50:00,272.19,272.4,271.4,271.91,4207.0,271.9132,272.123,271.124,271.6335,4207.0
2024-09-17 10:00:00,272.17,274.29,272.05,274.29,4861.0,271.8932,274.011,271.7733,274.011,4861.0
2024-09-17 10:10:00,274.36,274.96,273.72,274.55,3081.0,274.081,274.6804,273.4416,274.2708,3081.0
2024-09-17 10:20:00,275.0,275.34,274.67,274.67,2045.0,274.7203,275.06,274.3907,274.3907,2045.0
2024-09-17 10:30:00,274.46,274.98,273.97,274.33,4583.0,274.1809,274.7003,273.6914,274.051,4583.0
2024-09-17 10:40:00,274.45,275.69,274.45,275.06,3032.0,274.1709,275.4096,274.1709,274.7803,3032.0
2024-09-17 10:50:00,274.92,274.97,273.89,273.89,3282.0,274.6404,274.6903,273.6114,273.6114,3282.0
2024-09-17 11:00:00,274.28,274.48,274.19,274.39,782.0,274.001,274.2008,273.9111,274.1109,782.0
2024-09-17 11:10:00,274.31,274.82,274.29,274.76,2634.0,274.031,274.5405,274.011,274.4806,2634.0
2024-09-17 11:20:00,274.73,274.99,274.62,274.92,3600.0,274.4506,274.7103,274.3407,274.6404,3600.0
2024-09-17 11:30:00,274.94,275.18,274.94,275.0,4466.0,274.6604,274.9001,274.6604,274.7203,4466.0
2024-09-17 11:40:00,275.0,275.0,274.48,274.6,2296.0,274.7203,274.7203,274.2008,274.3207,2296.0
2024-09-17 11:50:00,274.59,274.59,273.86,273.86,3001.0,274.3107,274.3107,273.5815,273.5815,3001.0
2024-09-17 12:00:00,273.86,274.14,273.61,273.61,1238.0,273.5815,273.8612,273.3317,273.3317,1238.0
2024-09-17 12:10:00,273.07,273.12,272.76,272.76,1021.0,272.7923,272.8422,272.4826,272.4826,1021.0
2024-09-17 12:20:00,272.35,272.8,271.77,272.69,3069.0,272.073,272.5226,271.4936,272.4127,3069.0
2024-09-17 12:30:00,272.57,272.85,272.22,272.22,600.0,272.2928,272.5725,271.9431,271.9431,600.0
2024-09-17 12:40:00,272.3,272.3,270.67,270.68,4038.0,272.0231,272.0231,270.3947,270.4047,4038.0
2024-09-17 12:50:00,270.49,271.76,270.39,271.12,2234.0,270.2149,271.4836,270.115,270.8443,2234.0
2024-09-17 13:00:00,271.57,271.57,271.46,271.49,1073.0,271.2938,271.2938,271.1839,271.2139,1073.0
2024-09-17 13:10:00,271.74,272.89,271.47,272.88,1000.0,271.4636,272.6125,271.1939,272.6025,1000.0
2024-09-17 13:20:00,273.15,273.82,273.15,273.69,1729.0,272.8722,273.5415,272.8722,273.4116,1729.0
2024-09-17 13:30:00,273.52,273.53,272.86,273.06,1339.0,273.2418,273.2518,272.5825,272.7823,1339.0
2024-09-17 13:40:00,272.81,272.81,272.08,272.8,1148.0,272.5325,272.5325,271.8033,272.5226,1148.0
2024-09-17 13:50:00,273.29,273.36,272.81,273.15,1105.0,273.0121,273.082,272.5325,272.8722,1105.0
2024-09-17 14:00:00,273.07,273.39,273.07,273.39,705.0,272.7923,273.112,272.7923,273.112,705.0
2024-09-17 14:10:00,273.17,273.17,272.31,272.32,1419.0,272.8922,272.8922,272.0331,272.043,1419.0
2024-09-17 14:20:00,272.55,272.87,272.5,272.5,1005.0,272.2728,272.5925,272.2229,272.2229,1005.0
2024-09-17 14:30:00,272.54,272.82,272.51,272.53,785.0,272.2628,272.5425,272.2328,272.2528,785.0
2024-09-17 14:40:00,272.66,272.96,271.99,272.44,1833.0,272.3827,272.6824,271.7134,272.1629,1833.0
2024-09-17 14:50:00,272.24,272.65,271.76,272.38,2380.0,271.9631,272.3727,271.4836,272.103,2380.0
2024-09-17 15:00:00,272.6,272.88,272.18,272.18,1875.0,272.3228,272.6025,271.9032,271.9032,1875.0
2024-09-17 15:10:00,272.63,273.28,272.63,273.01,4065.0,272.3527,273.0021,272.3527,272.7323,4065.0
2024-09-17 15:20:00,273.06,273.06,272.68,272.86,3737.0,272.7823,272.7823,272.4027,272.5825,3737.0
2024-09-17 15:30:00,272.82,273.08,272.81,273.08,1776.0,272.5425,272.8023,272.5325,272.8023,1776.0
2024-09-17 15:40:00,273.18,273.6,272.82,273.6,5116.0,272.9022,273.3217,272.5425,273.3217,5116.0
2024-09-17 15:50:00,273.6,274.46,273.28,274.18,22995.0,273.3217,274.1809,273.0021,273.9012,22995.0
2024-09-18 09:30:00,274.05,274.05,272.91,273.0,9015.0,273.7713,273.7713,272.6324,272.7224,9015.0
2024-09-18 09:40:00,274.2,276.0,274.2,275.73,7877.0,273.9211,275.7193,273.9211,275.4496,7877.0
2024-09-18 09:50:00,275.73,275.82,273.9,274.16,3690.0,275.4496,275.5395,273.6214,273.8812,3690.0
2024-09-18 10:00:00,274.16,274.46,272.84,273.09,4355.0,273.8812,274.1809,272.5625,272.8123,4355.0
2024-09-18 10:10:00,273.14,273.9,272.89,273.38,3352.0,272.8622,273.6214,272.6125,273.102,3352.0
2024-09-18 10:20:00,272.82,273.76,272.69,273.62,4784.0,272.5425,273.4816,272.4127,273.3417,4784.0
2024-09-18 10:30:00,273.5,273.74,272.0,273.74,9947.0,273.2218,273.4616,271.7234,273.4616,9947.0
2024-09-18 10:40:00,273.84,274.66,273.51,274.66,2788.0,273.5615,274.3807,273.2318,274.3807,2788.0
2024-09-18 10:50:00,274.0,274.19,273.75,274.19,1714.0,273.7213,273.9111,273.4716,273.9111,1714.0
2024-09-18 11:00:00,273.95,273.95,273.15,273.25,7771.0,273.6714,273.6714,272.8722,272.9721,7771.0
2024-09-18 11:10:00,273.7,274.19,273.7,273.74,1707.0,273.4216,273.9111,273.4216,273.4616,1707.0
2024-09-18 11:20:00,273.93,273.94,273.22,273.37,7298.0,273.6514,273.6614,272.9421,273.092,7298.0
2024-09-18 11:30:00,273.5,273.86,273.32,273.72,1810.0,273.2218,273.5815,273.042,273.4416,1810.0
2024-09-18 11:40:00,273.98,273.98,272.56,272.56,1895.0,273.7014,273.7014,272.2828,272.2828,1895.0
2024-09-18 11:50:00,272.87,273.3,272.7,272.99,1403.0,272.5925,273.022,272.4227,272.7124,1403.0
2024-09-18 12:00:00,273.0,273.71,272.63,273.44,2733.0,272.7224,273.4316,272.3527,273.1619,2733.0
2024-09-18 12:10:00,273.46,274.29,273.46,274.19,2854.0,273.1819,274.011,273.1819,273.9111,2854.0
2024-09-18 12:20:00,274.34,274.75,274.17,274.5,4054.0,274.061,274.4706,273.8912,274.2208,4054.0
2024-09-18 12:30:00,274.4,274.92,274.24,274.82,1968.0,274.1209,274.6404,273.9611,274.5405,1968.0
2024-09-18 12:40:00,274.81,274.89,274.46,274.71,2060.0,274.5305,274.6104,274.1809,274.4306,2060.0
2024-09-18 12:50:00,274.91,275.26,274.5,275.19,3258.0,274.6304,274.9801,274.2208,274.9101,3258.0
2024-09-18 13:00:00,275.18,275.18,274.88,274.88,700.0,274.9001,274.9001,274.6004,274.6004,700.0
2024-09-18 13:10:00,275.03,275.03,274.39,274.76,1600.0,274.7503,274.7503,274.1109,274.4806,1600.0
2024-09-18 13:20:00,274.76,274.77,274.18,274.62,2201.0,274.4806,274.4906,273.9012,274.3407,2201.0
2024-09-18 13:30:00,274.9,275.3,274.57,274.57,3183.0,274.6204,275.02,274.2908,274.2908,3183.0
2024-09-18 13:40:00,274.71,275.33,274.5,274.84,5503.0,274.4306,275.05,274.2208,274.5605,5503.0
2024-09-18 13:50:00,274.51,274.71,274.1,274.39,1654.0,274.2308,274.4306,273.8212,274.1109,1654.0
2024-09-18 14:00:00,273.74,279.16,273.74,278.34,34549.0,273.4616,278.8761,273.4616,278.0569,34549.0
2024-09-18 14:10:00,278.11,278.11,275.67,277.05,12302.0,277.8272,277.8272,275.3896,276.7682,12302.0
2024-09-18 14:20:00,277.13,278.22,276.41,278.21,6857.0,276.8482,277.937,276.1289,277.9271,6857.0
2024-09-18 14:30:00,277.87,279.47,277.06,279.06,11672.0,277.5874,279.1858,276.7782,278.7762,11672.0
2024-09-18 14:40:00,279.06,279.47,275.1,276.26,20083.0,278.7762,279.1858,274.8202,275.979,20083.0
2024-09-18 14:50:00,276.26,278.14,276.01,276.44,10524.0,275.979,277.8571,275.7293,276.1589,10524.0
2024-09-18 15:00:00,276.27,276.27,273.8,274.38,7750.0,275.989,275.989,273.5215,274.1009,7750.0
2024-09-18 15:10:00,274.38,277.18,273.9,276.63,4841.0,274.1009,276.8981,273.6214,276.3487,4841.0
2024-09-18 15:20:00,276.7,277.0,274.66,276.21,6909.0,276.4186,276.7183,274.3807,275.9291,6909.0
2024-09-18 15:30:00,276.07,276.46,273.43,274.07,7804.0,275.7892,276.1788,273.1519,273.7913,7804.0
2024-09-18 15:40:00,274.35,274.35,272.53,272.92,8971.0,274.071,274.071,272.2528,272.6424,8971.0
2024-09-18 15:50:00,272.45,273.58,271.95,272.26,33602.0,272.1729,273.3018,271.6734,271.9831,33602.0
2024-09-19 09:30:00,281.48,281.61,278.92,280.62,21276.0,281.1937,281.3236,278.6363,280.3346,21276.0
2024-09-19 09:40:00,280.3,280.3,277.7,278.51,6711.0,280.0149,280.0149,277.4176,278.2267,6711.0
2024-09-19 09:50:00,277.9,280.4,277.53,280.05,16655.0,277.6174,280.1148,277.2477,279.7652,16655.0
2024-09-19 10:00:00,280.47,281.57,279.41,280.0,3813.0,280.1848,281.2836,279.1258,279.7152,3813.0
2024-09-19 10:10:00,280.34,282.18,280.34,282.18,5772.0,280.0549,281.893,280.0549,281.893,5772.0
2024-09-19 10:20:00,282.21,283.25,281.76,283.06,2614.0,281.923,282.9619,281.4734,282.7721,2614.0
2024-09-19 10:30:00,283.09,283.72,282.65,283.45,11824.0,282.8021,283.4314,282.3625,283.1617,11824.0
2024-09-19 10:40:00,283.29,283.33,281.55,282.99,6701.0,283.0019,283.0418,281.2637,282.7022,6701.0
2024-09-19 10:50:00,283.1,284.47,282.64,284.13,7564.0,282.8121,284.1807,282.3525,283.841,7564.0
2024-09-19 11:00:00,284.38,284.84,283.45,284.06,25981.0,284.0908,284.5503,283.1617,283.7711,25981.0
2024-09-19 11:10:00,284.47,284.97,284.12,284.72,3506.0,284.1807,284.6802,283.831,284.4304,3506.0
2024-09-19 11:20:00,284.64,285.37,284.39,284.86,11678.0,284.3505,285.0798,284.1008,284.5703,11678.0
2024-09-19 11:30:00,285.21,285.63,284.7,285.37,8520.0,284.9199,285.3395,284.4105,285.0798,8520.0
2024-09-19 11:40:00,285.41,285.81,285.05,285.45,9749.0,285.1197,285.5193,284.7601,285.1597,9749.0
2024-09-19 11:50:00,285.45,285.89,285.17,285.31,8060.0,285.1597,285.5992,284.88,285.0198,8060.0
2024-09-19 12:00:00,285.17,287.4,284.96,287.31,12065.0,284.88,287.1077,284.6702,287.0178,12065.0
2024-09-19 12:10:00,287.08,287.8,286.61,287.65,3210.0,286.788,287.5073,286.3185,287.3575,3210.0
2024-09-19 12:20:00,287.5,287.63,286.36,286.36,13479.0,287.2076,287.3375,286.0688,286.0688,13479.0
2024-09-19 12:30:00,286.56,287.62,286.4,287.38,7724.0,286.2686,287.3275,286.1087,287.0877,7724.0
2024-09-19 12:40:00,287.36,287.82,287.11,287.65,7932.0,287.0677,287.5273,286.818,287.3575,7932.0
2024-09-19 12:50:00,287.67,288.41,287.51,288.29,7496.0,287.3774,288.1167,287.2176,287.9968,7496.0
2024-09-19 13:00:00,288.44,289.17,288.39,288.69,7971.0,288.1466,288.8759,288.0967,288.3964,7971.0
2024-09-19 13:10:00,288.69,288.69,287.83,288.28,9730.0,288.3964,288.3964,287.5373,287.9868,9730.0
2024-09-19 13:20:00,288.02,288.27,287.64,287.87,6837.0,287.7271,287.9768,287.3475,287.5772,6837.0
2024-09-19 13:30:00,288.01,288.32,287.7,288.0,3856.0,287.7171,288.0268,287.4074,287.7071,3856.0
2024-09-19 13:40:00,288.0,288.23,287.69,288.08,6264.0,287.7071,287.9369,287.3974,287.787,6264.0
2024-09-19 13:50:00,287.93,288.25,287.79,287.79,7169.0,287.6372,287.9568,287.4973,287.4973,7169.0
2024-09-19 14:00:00,287.97,288.26,287.9,288.02,5728.0,287.6771,287.9668,287.6072,287.7271,5728.0
2024-09-19 14:10:00,288.02,288.05,287.27,287.71,19325.0,287.7271,287.757,286.9778,287.4174,19325.0
2024-09-19 14:20:00,287.62,289.0,287.62,289.0,2554.0,287.3275,288.7061,287.3275,288.7061,2554.0
2024-09-19 14:30:00,288.99,289.09,288.54,288.73,5933.0,288.6961,288.796,288.2465,288.4364,5933.0
2024-09-19 14:40:00,288.72,288.8,288.15,288.5,5183.0,288.4264,288.5063,287.8569,288.2066,5183.0
2024-09-19 14:50:00,288.1,288.7,288.01,288.69,9151.0,287.807,288.4064,287.7171,288.3964,9151.0
2024-09-19 15:00:00,288.6,289.33,288.59,289.2,6341.0,288.3065,289.0357,288.2965,288.9059,6341.0
2024-09-19 15:10:00,289.12,289.49,288.87,289.13,10281.0,288.826,289.1956,288.5762,288.8359,10281.0
2024-09-19 15:20:00,289.1,289.78,288.47,289.69,6581.0,288.806,289.4853,288.1766,289.3954,6581.0
2024-09-19 15:30:00,289.77,290.87,289.62,290.87,11277.0,289.4753,290.5742,289.3254,290.5742,11277.0
2024-09-19 15:40:00,290.88,291.71,290.65,291.25,32803.0,290.5842,291.4133,290.3544,290.9538,32803.0
2024-09-19 15:50:00,291.19,291.31,289.39,289.94,124087.0,290.8939,291.0137,289.0957,289.6451,124087.0
2024-09-20 09:30:00,286.97,290.98,281.6,290.98,154151.0,286.6781,290.6841,281.3136,290.6841,154151.0
2024-09-20 09:40:00,290.01,293.8,290.01,292.15,14402.0,289.7151,293.5012,289.7151,291.8529,14402.0
2024-09-20 09:50:00,291.54,291.94,288.7,288.85,16609.0,291.2435,291.6431,288.4064,288.5562,16609.0
2024-09-20 10:00:00,290.24,290.29,288.75,289.23,11282.0,289.9448,289.9948,288.4563,288.9358,11282.0
2024-09-20 10:10:00,289.22,290.22,288.54,289.9,7207.0,288.9259,289.9248,288.2465,289.6052,7207.0
2024-09-20 10:20:00,289.95,290.27,289.38,289.8,5458.0,289.6551,289.9748,289.0857,289.5053,5458.0
2024-09-20 10:30:00,289.8,290.58,289.23,290.56,8822.0,289.5053,290.2845,288.9358,290.2645,8822.0
2024-09-20 10:40:00,290.27,291.02,289.55,289.8,6927.0,289.9748,290.724,289.2555,289.5053,6927.0
2024-09-20 10:50:00,289.72,289.84,288.62,288.78,29196.0,289.4253,289.5452,288.3265,288.4863,29196.0
2024-09-20 11:00:00,288.78,289.26,288.23,288.58,25147.0,288.4863,288.9658,287.9369,288.2865,25147.0
2024-09-20 11:10:00,288.57,288.57,287.48,288.24,12637.0,288.2765,288.2765,287.1876,287.9469,12637.0
2024-09-20 11:20:00,288.25,288.39,287.83,287.91,4200.0,287.9568,288.0967,287.5373,287.6172,4200.0
2024-09-20 11:30:00,287.92,288.54,287.32,288.32,15071.0,287.6272,288.2465,287.0278,288.0268,15071.0
2024-09-20 11:40:00,288.31,289.7,288.3,289.07,8392.0,288.0168,289.4054,288.0068,288.776,8392.0
2024-09-20 11:50:00,289.15,289.31,288.14,289.03,9223.0,288.8559,289.0158,287.847,288.736,9223.0
2024-09-20 12:00:00,289.03,289.55,288.96,289.55,2620.0,288.736,289.2555,288.6661,289.2555,2620.0
2024-09-20 12:10:00,289.7,289.73,289.08,289.3,4921.0,289.4054,289.4353,288.786,289.0058,4921.0
2024-09-20 12:20:00,289.3,290.6,289.26,290.21,15845.0,289.0058,290.3045,288.9658,289.9148,15845.0
2024-09-20 12:30:00,290.19,290.41,289.57,290.0,20843.0,289.8949,290.1146,289.2755,289.7051,20843.0
2024-09-20 12:40:00,290.0,290.3,289.77,290.3,1900.0,289.7051,290.0048,289.4753,290.0048,1900.0
2024-09-20 12:50:00,290.32,291.32,290.23,291.08,26353.0,290.0247,291.0237,289.9348,290.784,26353.0
2024-09-20 13:00:00,291.1,291.36,290.71,290.75,13588.0,290.8039,291.0637,290.4143,290.4543,13588.0
2024-09-20 13:10:00,291.08,291.61,290.83,291.39,17150.0,290.784,291.3134,290.5342,291.0936,17150.0
2024-09-20 13:20:00,291.39,291.5,290.63,290.63,4670.0,291.0936,291.2035,290.3344,290.3344,4670.0
2024-09-20 13:30:00,290.7,291.76,290.67,291.4,6117.0,290.4043,291.4633,290.3744,291.1036,6117.0
2024-09-20 13:40:00,291.6,291.97,291.36,291.37,7813.0,291.3034,291.6731,291.0637,291.0737,7813.0
2024-09-20 13:50:00,291.36,291.91,291.21,291.9,3821.0,291.0637,291.6131,290.9138,291.6031,3821.0
2024-09-20 14:00:00,291.8,291.8,290.26,290.38,7314.0,291.5032,291.5032,289.9648,290.0847,7314.0
2024-09-20 14:10:00,290.6,291.03,290.59,290.59,1600.0,290.3045,290.734,290.2945,290.2945,1600.0
2024-09-20 14:20:00,290.59,290.59,289.92,290.05,4810.0,290.2945,290.2945,289.6251,289.755,4810.0
2024-09-20 14:30:00,289.74,290.21,289.74,290.18,3773.0,289.4453,289.9148,289.4453,289.8849,3773.0
2024-09-20 14:40:00,290.22,290.41,289.95,290.02,6581.0,289.9248,290.1146,289.6551,289.725,6581.0
2024-09-20 14:50:00,290.3,291.03,290.15,290.85,9908.0,290.0048,290.734,289.8549,290.5542,9908.0
2024-09-20 15:00:00,290.94,291.29,290.63,291.0,9930.0,290.6441,290.9937,290.3344,290.704,9930.0
2024-09-20 15:10:00,290.99,291.37,290.75,291.28,8315.0,290.6941,291.0737,290.4543,290.9838,8315.0
2024-09-20 15:20:00,291.26,291.73,291.24,291.51,13754.0,290.9638,291.4333,290.9438,291.2135,13754.0
2024-09-20 15:30:00,291.51,291.66,290.92,291.43,12416.0,291.2135,291.3634,290.6241,291.1336,12416.0
2024-09-20 15:40:00,291.43,291.65,290.79,290.8,16280.0,291.1336,291.3534,290.4943,290.5042,16280.0
2024-09-20 15:50:00,291.06,291.5,290.33,290.9,73601.0,290.764,291.2035,290.0347,290.6041,73601.0
2024-09-23 09:30:00,293.41,295.34,291.16,295.24,24695.0,293.1116,295.0396,290.8639,294.9397,24695.0
2024-09-23 09:40:00,295.0,297.21,294.0,295.46,19644.0,294.7,296.9077,293.701,295.1595,19644.0
2024-09-23 09:50:00,296.35,296.61,295.5,296.61,6713.0,296.0486,296.3083,295.1995,296.3083,6713.0
2024-09-23 10:00:00,297.26,297.27,295.99,296.11,4608.0,296.9577,296.9677,295.689,295.8088,4608.0
2024-09-23 10:10:00,296.63,296.8,295.37,295.58,4012.0,296.3283,296.4981,295.0696,295.2794,4012.0
2024-09-23 10:20:00,295.68,296.15,295.53,295.89,2135.0,295.3793,295.8488,295.2294,295.5891,2135.0
2024-09-23 10:30:00,295.53,295.86,295.08,295.35,6677.0,295.2294,295.5591,294.7799,295.0496,6677.0
2024-09-23 10:40:00,295.56,296.91,295.26,295.29,14120.0,295.2594,296.608,294.9597,294.9897,14120.0
2024-09-23 10:50:00,295.18,295.39,294.68,294.88,7839.0,294.8798,295.0896,294.3803,294.5801,7839.0
2024-09-23 11:00:00,294.88,294.88,292.85,292.86,9786.0,294.5801,294.5801,292.5522,292.5622,9786.0
2024-09-23 11:10:00,293.22,293.72,292.86,293.72,15525.0,292.9218,293.4213,292.5622,293.4213,15525.0
2024-09-23 11:20:00,293.65,293.71,293.23,293.24,2734.0,293.3513,293.4113,292.9318,292.9418,2734.0
2024-09-23 11:30:00,293.56,295.39,293.21,295.39,5934.0,293.2614,295.0896,292.9118,295.0896,5934.0
2024-09-23 11:40:00,295.56,295.83,295.33,295.47,6612.0,295.2594,295.5291,295.0296,295.1695,6612.0
2024-09-23 11:50:00,295.86,295.89,295.2,295.44,2075.0,295.5591,295.5891,294.8998,295.1395,2075.0
2024-09-23 12:00:00,295.27,295.49,295.0,295.24,5654.0,294.9697,295.1895,294.7,294.9397,5654.0
2024-09-23 12:10:00,295.17,295.28,294.49,295.14,5932.0,294.8698,294.9797,294.1905,294.8398,5932.0
2024-09-23 12:20:00,295.36,295.94,295.36,295.65,1428.0,295.0596,295.639,295.0596,295.3493,1428.0
2024-09-23 12:30:00,295.73,296.56,295.52,296.56,13158.0,295.4292,296.2584,295.2194,296.2584,13158.0
2024-09-23 12:40:00,296.23,297.62,296.23,297.26,16860.0,295.9287,297.3173,295.9287,296.9577,16860.0
2024-09-23 12:50:00,297.49,298.19,297.44,298.08,5087.0,297.1874,297.8867,297.1375,297.7768,5087.0
2024-09-23 13:00:00,298.1,298.1,297.37,297.66,11292.0,297.7968,297.7968,297.0676,297.3573,11292.0
2024-09-23 13:10:00,297.67,298.0,297.23,297.75,11275.0,297.3673,297.6969,296.9277,297.4472,11275.0
2024-09-23 13:20:00,298.17,298.17,297.5,297.86,5941.0,297.8668,297.8668,297.1974,297.5571,5941.0
2024-09-23 13:30:00,297.89,297.98,297.5,297.7,9472.0,297.587,297.6769,297.1974,297.3972,9472.0
2024-09-23 13:40:00,297.69,297.91,296.51,296.51,5135.0,297.3872,297.607,296.2084,296.2084,5135.0
2024-09-23 13:50:00,296.48,297.01,296.12,296.42,5082.0,296.1785,296.7079,295.8188,296.1185,5082.0
2024-09-23 14:00:00,296.28,296.42,295.57,295.76,5414.0,295.9787,296.1185,295.2694,295.4592,5414.0
2024-09-23 14:10:00,295.68,295.77,295.04,295.7,6629.0,295.3793,295.4692,294.7399,295.3993,6629.0
2024-09-23 14:20:00,295.38,295.99,295.31,295.72,10047.0,295.0796,295.689,295.0097,295.4192,10047.0
2024-09-23 14:30:00,295.46,296.86,295.45,296.86,11630.0,295.1595,296.5581,295.1495,296.5581,11630.0
2024-09-23 14:40:00,296.59,297.05,296.58,296.88,3359.0,296.2884,296.7479,296.2784,296.5781,3359.0
2024-09-23 14:50:00,296.78,296.84,295.89,296.15,9872.0,296.4782,296.5381,295.5891,295.8488,9872.0
2024-09-23 15:00:00,296.11,296.53,295.88,296.02,24123.0,295.8088,296.2284,295.5791,295.7189,24123.0
2024-09-23 15:10:00,296.04,296.42,295.94,296.13,9013.0,295.7389,296.1185,295.639,295.8288,9013.0
2024-09-23 15:20:00,296.1,296.84,296.1,296.59,11739.0,295.7989,296.5381,295.7989,296.2884,11739.0
2024-09-23 15:30:00,296.55,296.55,295.45,295.49,11528.0,296.2484,296.2484,295.1495,295.1895,11528.0
2024-09-23 15:40:00,295.45,295.63,294.92,295.63,18342.0,295.1495,295.3293,294.6201,295.3293,18342.0
2024-09-23 15:50:00,295.47,296.54,295.44,295.92,47419.0,295.1695,296.2384,295.1395,295.619,47419.0
2024-09-24 09:30:00,296.05,298.09,295.22,296.47,23121.0,295.7489,297.7868,294.9198,296.1685,23121.0
2024-09-24 09:40:00,296.45,296.99,295.93,296.97,2310.0,296.1485,296.688,295.629,296.668,2310.0
2024-09-24 09:50:00,296.43,296.83,295.18,296.53,6313.0,296.1285,296.5281,294.8798,296.2284,6313.0
2024-09-24 10:00:00,295.84,297.33,294.7,297.33,7238.0,295.5391,297.0276,294.4003,297.0276,7238.0
2024-09-24 10:10:00,297.76,297.77,296.32,297.31,5991.0,297.4572,297.4672,296.0186,297.0076,5991.0
2024-09-24 10:20:00,297.26,297.29,295.62,295.62,4757.0,296.9577,296.9876,295.3193,295.3193,4757.0
2024-09-24 10:30:00,296.05,296.14,294.79,294.8,3456.0,295.7489,295.8388,294.4902,294.5002,3456.0
2024-09-24 10:40:00,295.19,295.43,294.46,295.12,5921.0,294.8898,295.1295,294.1605,294.8199,5921.0
2024-09-24 10:50:00,295.17,296.08,295.01,295.61,4952.0,294.8698,295.7789,294.71,295.3094,4952.0
2024-09-24 11:00:00,295.55,295.86,295.23,295.86,3299.0,295.2494,295.5591,294.9297,295.5591,3299.0
2024-09-24 11:10:00,295.51,295.94,295.48,295.7,2000.0,295.2095,295.639,295.1795,295.3993,2000.0
2024-09-24 11:20:00,295.7,295.93,295.32,295.67,5229.0,295.3993,295.629,295.0197,295.3693,5229.0
2024-09-24 11:30:00,295.65,296.15,295.36,295.68,2200.0,295.3493,295.8488,295.0596,295.3793,2200.0
2024-09-24 11:40:00,295.49,295.64,295.04,295.36,3734.0,295.1895,295.3393,294.7399,295.0596,3734.0
2024-09-24 11:50:00,295.36,296.29,295.3,295.92,5598.0,295.0596,295.9887,294.9997,295.619,5598.0
2024-09-24 12:00:00,296.01,296.29,295.93,296.11,2995.0,295.7089,295.9887,295.629,295.8088,2995.0
2024-09-24 12:10:00,296.42,296.72,296.08,296.31,2000.0,296.1185,296.4182,295.7789,296.0086,2000.0
2024-09-24 12:20:00,296.53,296.64,296.04,296.52,2345.0,296.2284,296.3383,295.7389,296.2184,2345.0
2024-09-24 12:30:00,296.37,296.52,296.09,296.51,6697.0,296.0686,296.2184,295.7889,296.2084,6697.0
2024-09-24 12:40:00,296.5,297.6,296.42,297.19,10879.0,296.1985,297.2973,296.1185,296.8877,10879.0
2024-09-24 12:50:00,297.13,297.52,296.77,296.78,3285.0,296.8278,297.2174,296.4682,296.4782,3285.0
2024-09-24 13:00:00,296.8,296.8,296.48,296.48,1679.0,296.4981,296.4981,296.1785,296.1785,1679.0
2024-09-24 13:10:00,296.47,296.86,296.37,296.5,3973.0,296.1685,296.5581,296.0686,296.1985,3973.0
2024-09-24 13:20:00,296.69,296.85,296.37,296.7,2126.0,296.3883,296.5481,296.0686,296.3982,2126.0
2024-09-24 13:30:00,296.5,296.72,296.48,296.49,710.0,296.1985,296.4182,296.1785,296.1885,710.0
2024-09-24 13:40:00,296.59,296.79,296.26,296.47,6584.0,296.2884,296.4882,295.9587,296.1685,6584.0
2024-09-24 13:50:00,296.37,296.75,296.29,296.75,3864.0,296.0686,296.4482,295.9887,296.4482,3864.0
2024-09-24 14:00:00,296.76,296.83,296.44,296.8,3413.0,296.4582,296.5281,296.1385,296.4981,3413.0
2024-09-24 14:10:00,296.65,297.12,296.55,296.81,4319.0,296.3483,296.8178,296.2484,296.5081,4319.0
2024-09-24 14:20:00,297.02,297.21,296.75,297.03,4291.0,296.7179,296.9077,296.4482,296.7279,4291.0
2024-09-24 14:30:00,297.07,297.53,296.65,297.53,4279.0,296.7679,297.2274,296.3483,297.2274,4279.0
2024-09-24 14:40:00,297.52,297.69,297.12,297.13,3328.0,297.2174,297.3872,296.8178,296.8278,3328.0
2024-09-24 14:50:00,297.38,297.91,297.35,297.78,20963.0,297.0776,297.607,297.0476,297.4771,20963.0
2024-09-24 15:00:00,297.5,298.0,297.5,297.84,3520.0,297.1974,297.6969,297.1974,297.5371,3520.0
2024-09-24 15:10:00,297.69,298.14,297.65,298.0,17547.0,297.3872,297.8368,297.3473,297.6969,17547.0
2024-09-24 15:20:00,297.81,298.1,297.62,297.89,5333.0,297.5071,297.7968,297.3173,297.587,5333.0
2024-09-24 15:30:00,297.86,298.09,297.62,297.78,12120.0,297.5571,297.7868,297.3173,297.4771,12120.0
2024-09-24 15:40:00,297.73,298.44,297.72,298.11,15993.0,297.4272,298.1365,297.4172,297.8068,15993.0
2024-09-24 15:50:00,298.25,298.49,297.74,298.3,48422.0,297.9467,298.1864,297.4372,297.9966,48422.0
2024-09-25 09:30:00,299.02,300.66,298.8,299.8,39684.0,298.7159,300.3542,298.4961,299.4951,39684.0
2024-09-25 09:40:00,299.25,299.48,298.15,298.88,5372.0,298.9457,299.1754,297.8468,298.576,5372.0
2024-09-25 09:50:00,298.76,300.0,298.07,300.0,6148.0,298.4562,299.6949,297.7669,299.6949,6148.0
2024-09-25 10:00:00,299.81,301.22,299.39,301.01,18048.0,299.5051,300.9137,299.0855,300.7039,18048.0
2024-09-25 10:10:00,300.96,301.35,299.47,299.54,8327.0,300.6539,301.0435,299.1654,299.2354,8327.0
2024-09-25 10:20:00,299.84,299.84,298.34,298.34,7416.0,299.5351,299.5351,298.0366,298.0366,7416.0
2024-09-25 10:30:00,298.31,299.16,298.0,299.04,3875.0,298.0066,298.8557,297.6969,298.7359,3875.0
2024-09-25 10:40:00,299.13,300.32,298.99,299.94,21799.0,298.8258,300.0146,298.6859,299.635,21799.0
2024-09-25 10:50:00,299.95,300.29,299.45,299.52,4543.0,299.6449,299.9846,299.1455,299.2154,4543.0
2024-09-25 11:00:00,299.38,300.17,299.16,299.21,5623.0,299.0755,299.8647,298.8557,298.9057,5623.0
2024-09-25 11:10:00,299.5,299.5,299.03,299.42,2537.0,299.1954,299.1954,298.7259,299.1155,2537.0
2024-09-25 11:20:00,299.44,299.49,298.8,299.0,7118.0,299.1355,299.1854,298.4961,298.6959,7118.0
2024-09-25 11:30:00,299.0,299.98,298.98,299.98,4551.0,298.6959,299.6749,298.6759,299.6749,4551.0
2024-09-25 11:40:00,299.98,300.73,299.72,300.46,4612.0,299.6749,300.4241,299.4152,300.1544,4612.0
2024-09-25 11:50:00,300.18,300.54,299.97,300.44,4676.0,299.8747,300.2343,299.6649,300.1344,4676.0
2024-09-25 12:00:00,300.42,301.62,300.22,301.59,11098.0,300.1145,301.3132,299.9147,301.2833,11098.0
2024-09-25 12:10:00,301.87,302.24,301.3,301.3,2940.0,301.563,301.9326,300.9936,300.9936,2940.0
2024-09-25 12:20:00,301.23,301.51,301.15,301.15,1084.0,300.9236,301.2034,300.8437,300.8437,1084.0
2024-09-25 12:30:00,301.16,301.19,300.82,300.93,1924.0,300.8537,300.8837,300.5141,300.6239,1924.0
2024-09-25 12:40:00,301.06,301.3,301.05,301.06,2137.0,300.7538,300.9936,300.7438,300.7538,2137.0
2024-09-25 12:50:00,301.07,301.91,300.86,300.94,6839.0,300.7638,301.6029,300.554,300.6339,6839.0
2024-09-25 13:00:00,300.72,301.16,300.46,301.04,2726.0,300.4142,300.8537,300.1544,300.7338,2726.0
2024-09-25 13:10:00,301.06,301.54,300.81,301.44,9387.0,300.7538,301.2333,300.5041,301.1334,9387.0
2024-09-25 13:20:00,301.43,301.63,301.22,301.49,2245.0,301.1234,301.3232,300.9137,301.1834,2245.0
2024-09-25 13:30:00,301.37,301.4,300.83,301.39,5186.0,301.0635,301.0935,300.524,301.0835,5186.0
2024-09-25 13:40:00,301.21,301.21,300.38,300.59,2849.0,300.9037,300.9037,300.0745,300.2843,2849.0
2024-09-25 13:50:00,300.71,301.22,300.65,301.03,6349.0,300.4042,300.9137,300.3442,300.7238,6349.0
2024-09-25 14:00:00,300.63,300.63,300.02,300.2,5530.0,300.3243,300.3243,299.7149,299.8947,5530.0
2024-09-25 14:10:00,300.0,300.11,299.57,299.57,2692.0,299.6949,299.8048,299.2653,299.2653,2692.0
2024-09-25 14:20:00,299.92,300.0,299.64,299.77,2205.0,299.615,299.6949,299.3353,299.4651,2205.0
2024-09-25 14:30:00,299.91,300.15,299.82,299.96,5383.0,299.605,299.8447,299.5151,299.6549,5383.0
2024-09-25 14:40:00,300.01,300.01,299.55,299.55,1801.0,299.7049,299.7049,299.2453,299.2453,1801.0
2024-09-25 14:50:00,299.75,299.79,299.47,299.5,2087.0,299.4451,299.4851,299.1654,299.1954,2087.0
2024-09-25 15:00:00,299.58,299.96,299.37,299.37,2853.0,299.2753,299.6549,299.0655,299.0655,2853.0
2024-09-25 15:10:00,299.61,299.61,298.59,298.81,11059.0,299.3053,299.3053,298.2863,298.5061,11059.0
2024-09-25 15:20:00,298.72,298.8,298.08,298.4,8511.0,298.4162,298.4961,297.7768,298.0965,8511.0
2024-09-25 15:30:00,298.09,298.09,297.0,297.12,13417.0,297.7868,297.7868,296.6979,296.8178,13417.0
2024-09-25 15:40:00,297.1,298.09,297.03,297.99,9352.0,296.7978,297.7868,296.7279,297.6869,9352.0
2024-09-25 15:50:00,298.11,298.13,296.83,297.93,77131.0,297.8068,297.8268,296.5281,297.627,77131.0
2024-09-26 09:30:00,301.4,306.5,300.9,305.36,33444.0,301.0935,306.1883,300.594,305.0494,33444.0
2024-09-26 09:40:00,305.34,305.65,302.97,304.37,13187.0,305.0295,305.3391,302.6619,304.0604,13187.0
2024-09-26 09:50:00,304.02,304.77,303.32,303.87,23869.0,303.7108,304.46,303.0115,303.561,23869.0
2024-09-26 10:00:00,303.99,306.19,301.86,302.03,17289.0,303.6808,305.8786,301.553,301.7228,17289.0
2024-09-26 10:10:00,302.17,302.84,301.7,301.98,13666.0,301.8627,302.532,301.3932,301.6729,13666.0
2024-09-26 10:20:00,301.48,301.48,300.15,300.2,5252.0,301.1734,301.1734,299.8447,299.8947,5252.0
2024-09-26 10:30:00,300.42,301.8,300.42,301.72,2474.0,300.1145,301.4931,300.1145,301.4131,2474.0
2024-09-26 10:40:00,301.91,302.0,300.88,301.06,14912.0,301.6029,301.6929,300.574,300.7538,14912.0
2024-09-26 10:50:00,301.06,301.06,298.94,299.2,14471.0,300.7538,300.7538,298.636,298.8957,14471.0
2024-09-26 11:00:00,299.14,299.41,298.74,299.17,14771.0,298.8358,299.1055,298.4362,298.8657,14771.0
2024-09-26 11:10:00,299.17,299.17,297.68,298.71,34880.0,298.8657,298.8657,297.3773,298.4062,34880.0
2024-09-26 11:20:00,298.71,298.74,294.85,296.25,36820.0,298.4062,298.4362,294.5501,295.9487,36820.0
2024-09-26 11:30:00,296.3,297.76,296.29,297.74,2693.0,295.9987,297.4572,295.9887,297.4372,2693.0
2024-09-26 11:40:00,297.98,298.65,297.97,297.98,2481.0,297.6769,298.3463,297.667,297.6769,2481.0
2024-09-26 11:50:00,298.01,299.21,297.98,299.2,4817.0,297.7069,298.9057,297.6769,298.8957,4817.0
2024-09-26 12:00:00,299.02,299.02,298.17,298.57,2800.0,298.7159,298.7159,297.8668,298.2663,2800.0
2024-09-26 12:10:00,298.75,298.75,298.01,298.12,3482.0,298.4462,298.4462,297.7069,297.8168,3482.0
2024-09-26 12:20:00,298.18,298.25,297.63,297.63,2484.0,297.8767,297.9467,297.3273,297.3273,2484.0
2024-09-26 12:30:00,297.44,298.05,297.25,298.05,698.0,297.1375,297.7469,296.9477,297.7469,698.0
2024-09-26 12:40:00,297.92,297.93,297.56,297.57,2853.0,297.617,297.627,297.2574,297.2674,2853.0
2024-09-26 12:50:00,297.43,297.54,296.78,296.93,1100.0,297.1275,297.2374,296.4782,296.628,1100.0
2024-09-26 13:00:00,296.99,297.7,296.99,297.7,1490.0,296.688,297.3972,296.688,297.3972,1490.0
2024-09-26 13:10:00,297.43,297.61,297.17,297.23,947.0,297.1275,297.3073,296.8678,296.9277,947.0
2024-09-26 13:20:00,297.11,298.06,297.1,298.06,850.0,296.8078,297.7569,296.7978,297.7569,850.0
2024-09-26 13:30:00,298.11,298.46,297.76,297.97,2536.0,297.8068,298.1565,297.4572,297.667,2536.0
2024-09-26 13:40:00,297.77,298.23,297.77,298.23,1041.0,297.4672,297.9267,297.4672,297.9267,1041.0
2024-09-26 13:50:00,298.57,299.08,298.38,299.08,2182.0,298.2663,298.7758,298.0765,298.7758,2182.0
2024-09-26 14:00:00,299.07,299.25,298.84,299.09,1759.0,298.7658,298.9457,298.5361,298.7858,1759.0
2024-09-26 14:10:00,298.92,299.75,298.8,299.59,1804.0,298.616,299.4451,298.4961,299.2853,1804.0
2024-09-26 14:20:00,299.59,299.69,299.26,299.69,4221.0,299.2853,299.3852,298.9556,299.3852,4221.0
2024-09-26 14:30:00,299.61,299.91,299.39,299.59,2836.0,299.3053,299.605,299.0855,299.2853,2836.0
2024-09-26 14:40:00,299.58,299.58,298.48,298.6,3474.0,299.2753,299.2753,298.1764,298.2963,3474.0
2024-09-26 14:50:00,298.77,299.03,298.62,298.7,2620.0,298.4661,298.7259,298.3163,298.3962,2620.0
2024-09-26 15:00:00,298.7,298.89,298.39,298.56,2864.0,298.3962,298.586,298.0865,298.2564,2864.0
2024-09-26 15:10:00,298.77,298.77,298.16,298.17,3396.0,298.4661,298.4661,297.8568,297.8668,3396.0
2024-09-26 15:20:00,298.37,298.37,297.57,297.69,3115.0,298.0665,298.0665,297.2674,297.3872,3115.0
2024-09-26 15:30:00,297.81,297.84,296.95,297.13,7090.0,297.5071,297.5371,296.648,296.8278,7090.0
2024-09-26 15:40:00,297.32,297.51,296.45,296.62,16411.0,297.0176,297.2074,296.1485,296.3183,16411.0
2024-09-26 15:50:00,296.78,296.94,295.75,296.23,54839.0,296.4782,296.638,295.4492,295.9287,54839.0
2024-09-27 09:30:00,298.0,301.3,298.0,300.7,30141.0,297.6969,300.9936,297.6969,300.3942,30141.0
2024-09-27 09:40:00,300.0,300.0,297.5,297.55,2688.0,299.6949,299.6949,297.1974,297.2474,2688.0
2024-09-27 09:50:00,297.25,297.94,297.18,297.61,5953.0,296.9477,297.637,296.8778,297.3073,5953.0
2024-09-27 10:00:00,297.25,299.19,296.82,298.38,7692.0,296.9477,298.8857,296.5181,298.0765,7692.0
2024-09-27 10:10:00,298.65,298.75,298.13,298.74,2596.0,298.3463,298.4462,297.8268,298.4362,2596.0
2024-09-27 10:20:00,298.78,299.34,298.62,299.34,1239.0,298.4761,299.0356,298.3163,299.0356,1239.0
2024-09-27 10:30:00,299.03,299.19,298.18,298.52,3597.0,298.7259,298.8857,297.8767,298.2164,3597.0
2024-09-27 10:40:00,298.9,299.32,298.54,298.67,3500.0,298.596,299.0156,298.2364,298.3662,3500.0
2024-09-27 10:50:00,298.66,299.38,298.66,299.31,2800.0,298.3563,299.0755,298.3563,299.0056,2800.0
2024-09-27 11:00:00,298.78,298.8,298.2,298.41,2374.0,298.4761,298.4961,297.8967,298.1065,2374.0
2024-09-27 11:10:00,298.28,298.28,297.74,297.74,3052.0,297.9766,297.9766,297.4372,297.4372,3052.0
2024-09-27 11:20:00,297.75,298.45,297.75,298.29,5967.0,297.4472,298.1465,297.4472,297.9866,5967.0
2024-09-27 11:30:00,298.28,298.61,298.06,298.34,2890.0,297.9766,298.3063,297.7569,298.0366,2890.0
2024-09-27 11:40:00,298.36,298.91,298.3,298.56,2500.0,298.0566,298.606,297.9966,298.2564,2500.0
2024-09-27 11:50:00,298.69,299.01,297.79,298.71,8362.0,298.3862,298.7059,297.4871,298.4062,8362.0
2024-09-27 12:00:00,298.4,298.82,297.84,298.32,3063.0,298.0965,298.5161,297.5371,298.0166,3063.0
2024-09-27 12:10:00,298.19,299.06,298.19,298.8,4082.0,297.8867,298.7558,297.8867,298.4961,4082.0
2024-09-27 12:20:00,298.49,298.91,298.36,298.88,5086.0,298.1864,298.606,298.0566,298.576,5086.0
2024-09-27 12:30:00,298.43,298.82,298.32,298.32,8898.0,298.1265,298.5161,298.0166,298.0166,8898.0
2024-09-27 12:40:00,298.1,298.16,297.55,297.98,3417.0,297.7968,297.8568,297.2474,297.6769,3417.0
2024-09-27 12:50:00,298.18,298.3,297.94,298.08,1685.0,297.8767,297.9966,297.637,297.7768,1685.0
2024-09-27 13:00:00,298.21,298.66,297.6,297.6,2461.0,297.9067,298.3563,297.2973,297.2973,2461.0
2024-09-27 13:10:00,297.0,297.49,297.0,297.19,1436.0,296.6979,297.1874,296.6979,296.8877,1436.0
2024-09-27 13:20:00,297.19,297.37,297.13,297.23,1357.0,296.8877,297.0676,296.8278,296.9277,1357.0
2024-09-27 13:30:00,297.13,297.2,296.34,296.46,4788.0,296.8278,296.8977,296.0386,296.1585,4788.0
2024-09-27 13:40:00,296.48,296.91,296.23,296.9,2877.0,296.1785,296.608,295.9287,296.598,2877.0
2024-09-27 13:50:00,296.77,297.04,296.77,296.9,1508.0,296.4682,296.7379,296.4682,296.598,1508.0
2024-09-27 14:00:00,297.06,297.09,296.32,296.32,2292.0,296.7579,296.7879,296.0186,296.0186,2292.0
2024-09-27 14:10:00,296.5,296.98,296.33,296.61,11135.0,296.1985,296.678,296.0286,296.3083,11135.0
2024-09-27 14:20:00,296.6,296.87,295.92,296.09,7678.0,296.2983,296.5681,295.619,295.7889,7678.0
2024-09-27 14:30:00,296.09,296.28,295.2,296.2,7255.0,295.7889,295.9787,294.8998,295.8988,7255.0
2024-09-27 14:40:00,296.09,297.65,296.09,297.46,22246.0,295.7889,297.3473,295.7889,297.1575,22246.0
2024-09-27 14:50:00,297.19,297.99,296.95,297.79,2644.0,296.8877,297.6869,296.648,297.4871,2644.0
2024-09-27 15:00:00,297.79,297.82,296.95,297.04,10396.0,297.4871,297.5171,296.648,296.7379,10396.0
2024-09-27 15:10:00,297.03,297.64,297.02,297.48,16641.0,296.7279,297.3373,296.7179,297.1775,16641.0
2024-09-27 15:20:00,297.47,297.47,296.48,296.9,4371.0,297.1675,297.1675,296.1785,296.598,4371.0
2024-09-27 15:30:00,296.88,297.17,296.69,296.89,4685.0,296.5781,296.8678,296.3883,296.5881,4685.0
2024-09-27 15:40:00,296.74,297.18,296.55,296.69,9448.0,296.4382,296.8778,296.2484,296.3883,9448.0
2024-09-27 15:50:00,296.62,297.55,296.35,296.58,45221.0,296.3183,297.2474,296.0486,296.2784,45221.0
2024-09-30 09:30:00,296.74,297.83,295.15,297.83,11836.0,296.4382,297.5271,294.8498,297.5271,11836.0
2024-09-30 09:40:00,296.96,297.51,296.96,297.51,1047.0,296.658,297.2074,296.658,297.2074,1047.0
2024-09-30 09:50:00,297.32,298.89,296.47,297.35,4592.0,297.0176,298.586,296.1685,297.0476,4592.0
2024-09-30 10:00:00,297.32,297.67,296.87,296.88,1870.0,297.0176,297.3673,296.5681,296.5781,1870.0
2024-09-30 10:10:00,297.74,297.92,297.27,297.49,2078.0,297.4372,297.617,296.9677,297.1874,2078.0
2024-09-30 10:20:00,297.58,298.17,297.14,297.84,3418.0,297.2774,297.8668,296.8378,297.5371,3418.0
2024-09-30 10:30:00,297.46,298.38,297.09,298.15,3323.0,297.1575,298.0765,296.7879,297.8468,3323.0
2024-09-30 10:40:00,298.64,298.76,298.0,298.0,1599.0,298.3363,298.4562,297.6969,297.6969,1599.0
2024-09-30 10:50:00,298.0,298.04,297.55,297.55,1863.0,297.6969,297.7369,297.2474,297.2474,1863.0
2024-09-30 11:00:00,297.92,298.8,297.92,298.8,1676.0,297.617,298.4961,297.617,298.4961,1676.0
2024-09-30 11:10:00,298.4,299.08,298.4,299.08,1377.0,298.0965,298.7758,298.0965,298.7758,1377.0
2024-09-30 11:20:00,299.0,299.3,298.88,299.06,1869.0,298.6959,298.9956,298.576,298.7558,1869.0
2024-09-30 11:30:00,299.25,299.25,298.13,298.73,15582.0,298.9457,298.9457,297.8268,298.4262,15582.0
2024-09-30 11:40:00,298.86,298.86,297.81,297.81,2746.0,298.5561,298.5561,297.5071,297.5071,2746.0
2024-09-30 11:50:00,297.5,297.61,297.29,297.6,1885.0,297.1974,297.3073,296.9876,297.2973,1885.0
2024-09-30 12:00:00,297.29,297.68,296.95,297.68,1850.0,296.9876,297.3773,296.648,297.3773,1850.0
2024-09-30 12:10:00,297.23,297.63,296.97,297.34,1136.0,296.9277,297.3273,296.668,297.0376,1136.0
2024-09-30 12:20:00,297.11,297.3,296.64,296.86,8897.0,296.8078,296.9976,296.3383,296.5581,8897.0
2024-09-30 12:30:00,296.76,296.86,296.68,296.86,3984.0,296.4582,296.5581,296.3783,296.5581,3984.0
2024-09-30 12:40:00,296.75,297.25,296.6,297.09,1853.0,296.4482,296.9477,296.2983,296.7879,1853.0
2024-09-30 12:50:00,296.79,297.15,296.74,296.85,2600.0,296.4882,296.8478,296.4382,296.5481,2600.0
2024-09-30 13:00:00,296.83,296.84,296.46,296.81,2566.0,296.5281,296.5381,296.1585,296.5081,2566.0
2024-09-30 13:10:00,296.8,296.95,296.38,296.9,2598.0,296.4981,296.648,296.0786,296.598,2598.0
2024-09-30 13:20:00,296.91,296.91,296.72,296.72,577.0,296.608,296.608,296.4182,296.4182,577.0
2024-09-30 13:30:00,296.58,296.77,296.42,296.67,1116.0,296.2784,296.4682,296.1185,296.3683,1116.0
2024-09-30 13:40:00,296.71,297.02,296.7,296.89,1014.0,296.4082,296.7179,296.3982,296.5881,1014.0
2024-09-30 13:50:00,296.77,297.01,296.6,296.64,2648.0,296.4682,296.7079,296.2983,296.3383,2648.0
2024-09-30 14:00:00,296.65,296.65,295.85,296.08,2570.0,296.3483,296.3483,295.5491,295.7789,2570.0
2024-09-30 14:10:00,295.99,295.99,295.0,295.41,6572.0,295.689,295.689,294.7,295.1096,6572.0
2024-09-30 14:20:00,295.12,295.97,295.0,295.97,9273.0,294.8199,295.669,294.7,295.669,9273.0
2024-09-30 14:30:00,295.86,296.9,295.49,296.54,3426.0,295.5591,296.598,295.1895,296.2384,3426.0
2024-09-30 14:40:00,296.54,297.19,296.54,296.93,2577.0,296.2384,296.8877,296.2384,296.628,2577.0
2024-09-30 14:50:00,296.96,296.96,296.48,296.48,6003.0,296.658,296.658,296.1785,296.1785,6003.0
2024-09-30 15:00:00,296.46,296.82,296.21,296.67,2965.0,296.1585,296.5181,295.9087,296.3683,2965.0
2024-09-30 15:10:00,296.53,296.98,296.25,296.65,4201.0,296.2284,296.678,295.9487,296.3483,4201.0
2024-09-30 15:20:00,296.65,296.97,296.63,296.94,3788.0,296.3483,296.668,296.3283,296.638,3788.0
2024-09-30 15:30:00,296.98,297.14,296.26,296.92,6475.0,296.678,296.8378,295.9587,296.618,6475.0
2024-09-30 15:40:00,296.78,297.42,296.72,297.29,9089.0,296.4782,297.1175,296.4182,296.9876,9089.0
2024-09-30 15:50:00,297.24,298.41,297.22,298.15,52513.0,296.9377,298.1065,296.9177,297.8468,52513.0
2024-10-01 09:30:00,298.0,298.0,294.92,294.93,11610.0,297.7874,297.7874,294.7096,294.7196,11610.0
2024-10-01 09:40:00,295.4,296.41,294.03,294.8,9677.0,295.1893,296.1986,293.8203,294.5897,9677.0
2024-10-01 09:50:00,294.8,297.3,294.78,296.9,3140.0,294.5897,297.0879,294.5697,296.6882,3140.0
2024-10-01 10:00:00,296.11,297.44,294.29,294.85,5324.0,295.8988,297.2278,294.0801,294.6397,5324.0
2024-10-01 10:10:00,294.29,294.66,293.24,294.01,5960.0,294.0801,294.4498,293.0308,293.8003,5960.0
2024-10-01 10:20:00,294.12,297.52,294.12,295.69,7354.0,293.9102,297.3078,293.9102,295.4791,7354.0
2024-10-01 10:30:00,295.42,295.42,294.0,294.99,6117.0,295.2093,295.2093,293.7903,294.7796,6117.0
2024-10-01 10:40:00,294.91,295.33,294.56,294.99,5749.0,294.6996,295.1193,294.3499,294.7796,5749.0
2024-10-01 10:50:00,294.91,295.12,294.47,295.04,5107.0,294.6996,294.9095,294.2599,294.8295,5107.0
2024-10-01 11:00:00,294.98,295.34,293.12,293.12,8191.0,294.7696,295.1293,292.9109,292.9109,8191.0
2024-10-01 11:10:00,293.05,294.46,292.6,294.46,8510.0,292.841,294.25,292.3913,294.25,8510.0
2024-10-01 11:20:00,294.18,295.9,294.17,295.9,5653.0,293.9702,295.6889,293.9602,295.6889,5653.0
2024-10-01 11:30:00,295.88,297.24,295.87,297.0,7883.0,295.6689,297.028,295.6589,296.7881,7883.0
2024-10-01 11:40:00,296.76,297.1,295.74,296.01,5028.0,296.5483,296.8881,295.529,295.7988,5028.0
2024-10-01 11:50:00,295.88,296.44,295.87,296.23,12511.0,295.6689,296.2285,295.6589,296.0187,12511.0
2024-10-01 12:00:00,295.8,296.48,295.35,296.47,2893.0,295.589,296.2685,295.1393,296.2585,2893.0
2024-10-01 12:10:00,296.69,296.7,296.16,296.62,2382.0,296.4784,296.4884,295.9487,296.4084,2382.0
2024-10-01 12:20:00,296.62,297.0,296.12,297.0,1402.0,296.4084,296.7881,295.9088,296.7881,1402.0
2024-10-01 12:30:00,296.59,297.13,295.51,296.65,3111.0,296.3784,296.918,295.2992,296.4384,3111.0
2024-10-01 12:40:00,296.82,297.0,295.23,295.43,1208.0,296.6083,296.7881,295.0194,295.2193,1208.0
2024-10-01 12:50:00,295.77,297.4,295.77,296.75,6605.0,295.559,297.1879,295.559,296.5383,6605.0
2024-10-01 13:00:00,296.87,296.87,295.59,295.72,1339.0,296.6582,296.6582,295.3791,295.5091,1339.0
2024-10-01 13:10:00,295.92,295.92,294.33,294.61,9145.0,295.7089,295.7089,294.12,294.3998,9145.0
2024-10-01 13:20:00,295.06,295.51,294.77,295.32,9866.0,294.8495,295.2992,294.5597,295.1093,9866.0
2024-10-01 13:30:00,295.31,296.7,295.25,296.44,7585.0,295.0993,296.4884,295.0394,296.2285,7585.0
2024-10-01 13:40:00,296.46,297.45,296.46,297.45,9378.0,296.2485,297.2378,296.2485,297.2378,9378.0
2024-10-01 13:50:00,297.25,297.46,297.02,297.43,2823.0,297.038,297.2478,296.8081,297.2178,2823.0
2024-10-01 14:00:00,297.66,297.8,297.34,297.58,6270.0,297.4477,297.5876,297.1279,297.3677,6270.0
2024-10-01 14:10:00,297.56,298.24,297.32,298.11,5860.0,297.3477,298.0273,297.1079,297.8973,5860.0
2024-10-01 14:20:00,298.11,298.57,298.03,298.4,10841.0,297.8973,298.357,297.8174,298.1871,10841.0
2024-10-01 14:30:00,298.59,298.7,297.67,297.83,5381.0,298.377,298.4869,297.4577,297.6175,5381.0
2024-10-01 14:40:00,297.81,297.82,297.09,297.15,7459.0,297.5976,297.6076,296.8781,296.938,7459.0
2024-10-01 14:50:00,297.25,297.45,296.78,296.94,4457.0,297.038,297.2378,296.5683,296.7282,4457.0
2024-10-01 15:00:00,297.0,297.01,296.62,297.01,2742.0,296.7881,296.7981,296.4084,296.7981,2742.0
2024-10-01 15:10:00,296.84,297.0,296.65,296.88,2547.0,296.6283,296.7881,296.4384,296.6682,2547.0
2024-10-01 15:20:00,297.0,297.02,296.71,296.71,3520.0,296.7881,296.8081,296.4983,296.4983,3520.0
2024-10-01 15:30:00,296.85,296.85,296.15,296.7,5642.0,296.6382,296.6382,295.9387,296.4884,5642.0
2024-10-01 15:40:00,296.7,296.85,296.42,296.66,7129.0,296.4884,296.6382,296.2086,296.4484,7129.0
2024-10-01 15:50:00,296.68,296.88,295.99,296.16,23585.0,296.4684,296.6682,295.7789,295.9487,23585.0
2024-10-02 09:30:00,295.04,295.11,293.61,293.78,7289.0,294.8295,294.8995,293.4006,293.5704,7289.0
2024-10-02 09:40:00,293.7,296.05,293.41,295.73,2311.0,293.4905,295.8388,293.2007,295.519,2311.0
2024-10-02 09:50:00,295.13,296.03,294.76,294.86,2974.0,294.9195,295.8188,294.5497,294.6497,2974.0
2024-10-02 10:00:00,294.85,297.31,294.85,296.57,5624.0,294.6397,297.0979,294.6397,296.3584,5624.0
2024-10-02 10:10:00,296.65,297.52,296.11,297.37,6792.0,296.4384,297.3078,295.8988,297.1579,6792.0
2024-10-02 10:20:00,297.61,297.61,295.99,296.42,3798.0,297.3977,297.3977,295.7789,296.2086,3798.0
2024-10-02 10:30:00,296.37,297.32,296.33,296.67,3402.0,296.1586,297.1079,296.1186,296.4584,3402.0
2024-10-02 10:40:00,297.07,298.0,296.96,298.0,4851.0,296.8581,297.7874,296.7482,297.7874,4851.0
2024-10-02 10:50:00,298.14,298.25,296.37,296.37,4945.0,297.9273,298.0372,296.1586,296.1586,4945.0
2024-10-02 11:00:00,296.37,297.86,296.37,297.37,3081.0,296.1586,297.6475,296.1586,297.1579,3081.0
2024-10-02 11:10:00,297.51,298.57,297.18,298.21,22333.0,297.2978,298.357,296.968,297.9973,22333.0
2024-10-02 11:20:00,298.21,299.21,298.11,299.21,6811.0,297.9973,298.9966,297.8973,298.9966,6811.0
2024-10-02 11:30:00,299.09,299.25,298.46,298.77,4068.0,298.8766,299.0365,298.2471,298.5569,4068.0
2024-10-02 11:40:00,298.88,298.88,298.15,298.15,5101.0,298.6668,298.6668,297.9373,297.9373,5101.0
2024-10-02 11:50:00,298.35,298.35,297.86,298.22,5439.0,298.1372,298.1372,297.6475,298.0073,5439.0
2024-10-02 12:00:00,298.07,299.06,297.86,298.89,3314.0,297.8574,298.8467,297.6475,298.6768,3314.0
2024-10-02 12:10:00,298.81,299.01,298.4,298.51,3128.0,298.5968,298.7967,298.1871,298.2971,3128.0
2024-10-02 12:20:00,298.41,299.13,298.37,299.08,4585.0,298.1971,298.9166,298.1572,298.8667,4585.0
2024-10-02 12:30:00,299.05,299.05,298.15,298.32,3111.0,298.8367,298.8367,297.9373,298.1072,3111.0
2024-10-02 12:40:00,298.24,298.24,297.63,297.94,2573.0,298.0273,298.0273,297.4177,297.7275,2573.0
2024-10-02 12:50:00,298.0,298.08,297.66,297.79,2857.0,297.7874,297.8674,297.4477,297.5776,2857.0
2024-10-02 13:00:00,297.77,297.92,297.66,297.68,1968.0,297.5576,297.7075,297.4477,297.4677,1968.0
2024-10-02 13:10:00,297.6,297.81,297.28,297.63,1169.0,297.3877,297.5976,297.0679,297.4177,1169.0
2024-10-02 13:20:00,297.6,298.23,297.59,298.23,1142.0,297.3877,298.0173,297.3777,298.0173,1142.0
2024-10-02 13:30:00,297.85,297.92,297.49,297.49,1966.0,297.6375,297.7075,297.2778,297.2778,1966.0
2024-10-02 13:40:00,297.88,298.1,297.67,298.1,1058.0,297.6675,297.8874,297.4577,297.8874,1058.0
2024-10-02 13:50:00,298.14,299.28,298.14,299.17,4020.0,297.9273,299.0665,297.9273,298.9566,4020.0
2024-10-02 14:00:00,299.23,299.23,298.31,298.65,1599.0,299.0165,299.0165,298.0972,298.437,1599.0
2024-10-02 14:10:00,298.44,298.79,298.41,298.56,6361.0,298.2271,298.5769,298.1971,298.347,6361.0
2024-10-02 14:20:00,298.28,298.55,297.55,298.22,10134.0,298.0672,298.337,297.3377,298.0073,10134.0
2024-10-02 14:30:00,298.14,298.29,297.76,297.76,1627.0,297.9273,298.0772,297.5476,297.5476,1627.0
2024-10-02 14:40:00,297.94,298.2,297.87,298.11,2208.0,297.7275,297.9873,297.6575,297.8973,2208.0
2024-10-02 14:50:00,298.21,298.21,297.64,297.79,2397.0,297.9973,297.9973,297.4277,297.5776,2397.0
2024-10-02 15:00:00,297.64,298.01,297.58,298.01,4262.0,297.4277,297.7974,297.3677,297.7974,4262.0
2024-10-02 15:10:00,298.04,298.43,297.92,298.43,2000.0,297.8274,298.2171,297.7075,298.2171,2000.0
2024-10-02 15:20:00,298.57,298.95,298.29,298.95,4788.0,298.357,298.7367,298.0772,298.7367,4788.0
2024-10-02 15:30:00,298.79,298.96,298.42,298.7,13409.0,298.5769,298.7467,298.2071,298.4869,13409.0
2024-10-02 15:40:00,298.66,299.6,298.66,299.53,19528.0,298.447,299.3863,298.447,299.3163,19528.0
2024-10-02 15:50:00,299.41,299.45,298.77,299.1,40126.0,299.1964,299.2364,298.5569,298.8866,40126.0
2024-10-03 09:30:00,298.96,300.0,297.68,298.98,15340.0,298.7467,299.786,297.4677,298.7667,15340.0
2024-10-03 09:40:00,298.77,299.15,297.85,297.85,4213.0,298.5569,298.9366,297.6375,297.6375,4213.0
2024-10-03 09:50:00,297.53,299.45,297.53,299.31,4048.0,297.3178,299.2364,297.3178,299.0965,4048.0
2024-10-03 10:00:00,299.3,300.57,299.28,300.57,8605.0,299.0865,300.3556,299.0665,300.3556,8605.0
2024-10-03 10:10:00,300.13,300.51,298.22,299.74,4793.0,299.9159,300.2956,298.0073,299.5262,4793.0
2024-10-03 10:20:00,299.57,299.58,297.46,298.28,2374.0,299.3563,299.3663,297.2478,298.0672,2374.0
2024-10-03 10:30:00,299.0,300.33,299.0,299.78,5867.0,298.7867,300.1158,298.7867,299.5662,5867.0
2024-10-03 10:40:00,299.76,299.76,298.13,298.87,3680.0,299.5462,299.5462,297.9173,298.6568,3680.0
2024-10-03 10:50:00,298.91,299.4,297.37,297.58,5881.0,298.6968,299.1864,297.1579,297.3677,5881.0
2024-10-03 11:00:00,297.73,298.25,297.69,297.94,2267.0,297.5176,298.0372,297.4776,297.7275,2267.0
2024-10-03 11:10:00,297.99,298.18,297.55,297.86,30493.0,297.7774,297.9673,297.3377,297.6475,30493.0
2024-10-03 11:20:00,298.0,298.57,297.78,298.16,22674.0,297.7874,298.357,297.5676,297.9473,22674.0
2024-10-03 11:30:00,298.24,298.38,297.93,297.93,3893.0,298.0273,298.1672,297.7175,297.7175,3893.0
2024-10-03 11:40:00,297.99,298.37,297.91,298.0,7031.0,297.7774,298.1572,297.6975,297.7874,7031.0
2024-10-03 11:50:00,298.03,298.53,297.82,298.05,9954.0,297.8174,298.317,297.6076,297.8374,9954.0
2024-10-03 12:00:00,298.05,298.22,298.0,298.08,8614.0,297.8374,298.0073,297.7874,297.8674,8614.0
2024-10-03 12:10:00,298.18,298.23,297.88,298.04,1664.0,297.9673,298.0173,297.6675,297.8274,1664.0
2024-10-03 12:20:00,297.85,298.25,297.85,297.86,1755.0,297.6375,298.0372,297.6375,297.6475,1755.0
2024-10-03 12:30:00,297.77,297.77,297.27,297.41,1167.0,297.5576,297.5576,297.0579,297.1978,1167.0
2024-10-03 12:40:00,297.41,297.41,296.48,296.48,1256.0,297.1978,297.1978,296.2685,296.2685,1256.0
2024-10-03 12:50:00,296.45,297.02,296.19,296.6,9070.0,296.2385,296.8081,295.9787,296.3884,9070.0
2024-10-03 13:00:00,295.85,296.39,295.85,296.39,1200.0,295.639,296.1786,295.639,296.1786,1200.0
2024-10-03 13:10:00,296.2,296.21,295.98,296.0,1515.0,295.9887,295.9987,295.7689,295.7889,1515.0
2024-10-03 13:20:00,295.89,296.7,295.88,295.88,6879.0,295.6789,296.4884,295.6689,295.6689,6879.0
2024-10-03 13:30:00,296.0,296.6,295.64,295.64,4551.0,295.7889,296.3884,295.4291,295.4291,4551.0
2024-10-03 13:40:00,295.63,295.99,295.17,295.93,1400.0,295.4191,295.7789,294.9594,295.7189,1400.0
2024-10-03 13:50:00,295.7,296.1,295.63,295.92,1583.0,295.4891,295.8888,295.4191,295.7089,1583.0
2024-10-03 14:00:00,295.9,296.63,295.73,296.63,3409.0,295.6889,296.4184,295.519,296.4184,3409.0
2024-10-03 14:10:00,296.56,297.3,296.56,297.2,701.0,296.3485,297.0879,296.3485,296.988,701.0
2024-10-03 14:20:00,297.61,297.71,296.72,297.41,3783.0,297.3977,297.4976,296.5083,297.1978,3783.0
2024-10-03 14:30:00,297.05,297.65,297.05,297.43,1832.0,296.8381,297.4377,296.8381,297.2178,1832.0
2024-10-03 14:40:00,297.84,297.84,297.43,297.59,3403.0,297.6275,297.6275,297.2178,297.3777,3403.0
2024-10-03 14:50:00,297.74,297.89,297.66,297.73,2674.0,297.5276,297.6775,297.4477,297.5176,2674.0
2024-10-03 15:00:00,297.64,298.2,297.38,297.62,14330.0,297.4277,297.9873,297.1679,297.4077,14330.0
2024-10-03 15:10:00,297.37,297.5,297.12,297.49,1809.0,297.1579,297.2878,296.9081,297.2778,1809.0
2024-10-03 15:20:00,297.6,297.78,297.54,297.64,5033.0,297.3877,297.5676,297.3278,297.4277,5033.0
2024-10-03 15:30:00,297.68,297.86,297.39,297.73,2607.0,297.4677,297.6475,297.1779,297.5176,2607.0
2024-10-03 15:40:00,297.56,298.2,297.22,298.08,5157.0,297.3477,297.9873,297.008,297.8674,5157.0
2024-10-03 15:50:00,298.21,298.86,297.8,298.63,43116.0,297.9973,298.6468,297.5876,298.417,43116.0
2024-10-04 09:30:00,305.0,306.41,303.77,304.58,16914.0,304.7824,306.1914,303.5533,304.3627,16914.0
2024-10-04 09:40:00,305.07,306.32,304.6,305.6,13191.0,304.8524,306.1015,304.3827,305.382,13191.0
2024-10-04 09:50:00,305.7,306.27,303.45,303.97,9519.0,305.4819,306.0515,303.2335,303.7532,9519.0
2024-10-04 10:00:00,304.04,305.73,303.75,304.18,9425.0,303.8231,305.5119,303.5333,303.963,9425.0
2024-10-04 10:10:00,303.23,306.46,303.23,305.95,12040.0,303.0137,306.2414,303.0137,305.7318,12040.0
2024-10-04 10:20:00,305.91,305.91,303.64,303.94,6435.0,305.6918,305.6918,303.4234,303.7232,6435.0
2024-10-04 10:30:00,304.49,305.16,301.75,301.75,4349.0,304.2728,304.9423,301.5348,301.5348,4349.0
2024-10-04 10:40:00,301.43,303.27,301.43,302.56,4163.0,301.215,303.0537,301.215,302.3442,4163.0
2024-10-04 10:50:00,303.0,303.66,302.76,303.57,3396.0,302.7839,303.4434,302.544,303.3535,3396.0
2024-10-04 11:00:00,303.84,303.96,303.42,303.56,2599.0,303.6233,303.7432,303.2036,303.3435,2599.0
2024-10-04 11:10:00,303.56,303.56,301.93,302.12,2409.0,303.3435,303.3435,301.7146,301.9045,2409.0
2024-10-04 11:20:00,301.67,301.8,301.0,301.52,5001.0,301.4548,301.5847,300.7853,301.3049,5001.0
2024-10-04 11:30:00,301.38,302.18,301.38,301.83,4638.0,301.165,301.9644,301.165,301.6147,4638.0
2024-10-04 11:40:00,302.13,303.46,302.08,302.87,9178.0,301.9145,303.2435,301.8645,302.654,9178.0
2024-10-04 11:50:00,303.02,304.72,302.84,304.72,3590.0,302.8038,304.5026,302.624,304.5026,3590.0
2024-10-04 12:00:00,304.58,304.67,303.39,303.39,6089.0,304.3627,304.4527,303.1736,303.1736,6089.0
2024-10-04 12:10:00,303.48,303.94,303.26,303.5,15485.0,303.2635,303.7232,303.0437,303.2835,15485.0
2024-10-04 12:20:00,303.36,303.53,301.81,301.95,5212.0,303.1436,303.3135,301.5947,301.7346,5212.0
2024-10-04 12:30:00,301.85,302.49,301.31,302.49,14745.0,301.6347,302.2742,301.0951,302.2742,14745.0
2024-10-04 12:40:00,302.35,302.63,301.85,302.62,4907.0,302.1343,302.4141,301.6347,302.4041,4907.0
2024-10-04 12:50:00,302.38,302.38,302.07,302.1,1982.0,302.1643,302.1643,301.8545,301.8845,1982.0
2024-10-04 13:00:00,302.25,302.52,301.9,302.17,3423.0,302.0344,302.3042,301.6846,301.9545,3423.0
2024-10-04 13:10:00,302.41,302.73,302.33,302.73,2233.0,302.1943,302.5141,302.1143,302.5141,2233.0
2024-10-04 13:20:00,302.71,302.71,301.99,302.06,2190.0,302.4941,302.4941,301.7746,301.8445,2190.0
2024-10-04 13:30:00,302.01,302.51,301.34,301.83,6259.0,301.7946,302.2942,301.125,301.6147,6259.0
2024-10-04 13:40:00,301.89,302.66,301.88,302.22,1978.0,301.6747,302.4441,301.6647,302.0044,1978.0
2024-10-04 13:50:00,302.21,302.34,301.75,302.0,3583.0,301.9944,302.1243,301.5348,301.7846,3583.0
2024-10-04 14:00:00,302.05,302.3,301.89,302.09,1282.0,301.8345,302.0844,301.6747,301.8745,1282.0
2024-10-04 14:10:00,302.3,302.56,301.5,302.51,4676.0,302.0844,302.3442,301.2849,302.2942,4676.0
2024-10-04 14:20:00,302.78,303.48,302.78,303.48,1365.0,302.564,303.2635,302.564,303.2635,1365.0
2024-10-04 14:30:00,303.14,303.36,303.1,303.33,1663.0,302.9238,303.1436,302.8838,303.1136,1663.0
2024-10-04 14:40:00,303.32,303.53,303.14,303.45,3143.0,303.1036,303.3135,302.9238,303.2335,3143.0
2024-10-04 14:50:00,303.54,304.14,303.54,303.92,4861.0,303.3235,303.923,303.3235,303.7032,4861.0
2024-10-04 15:00:00,303.73,303.86,303.11,303.72,5124.0,303.5133,303.6432,302.8938,303.5033,5124.0
2024-10-04 15:10:00,303.73,303.92,303.58,303.78,3267.0,303.5133,303.7032,303.3634,303.5633,3267.0
2024-10-04 15:20:00,303.93,305.0,303.93,304.63,6408.0,303.7132,304.7824,303.7132,304.4127,6408.0
2024-10-04 15:30:00,304.62,305.47,304.42,305.41,4415.0,304.4027,305.2521,304.2028,305.1921,4415.0
2024-10-04 15:40:00,305.29,305.8,305.01,305.01,9064.0,305.0722,305.5819,304.7924,304.7924,9064.0
2024-10-04 15:50:00,305.04,306.01,305.0,305.53,29383.0,304.8224,305.7917,304.7824,305.3121,29383.0
2024-10-07 09:30:00,301.35,303.87,301.35,303.34,11591.0,301.135,303.6532,301.135,303.1236,11591.0
2024-10-07 09:40:00,303.42,304.31,302.94,304.31,8514.0,303.2036,304.0929,302.7239,304.0929,8514.0
2024-10-07 09:50:00,303.67,305.6,303.67,304.17,7074.0,303.4534,305.382,303.4534,303.953,7074.0
2024-10-07 10:00:00,304.6,306.2,304.01,305.89,5617.0,304.3827,305.9816,303.7931,305.6718,5617.0
2024-10-07 10:10:00,305.97,307.45,305.97,307.17,4218.0,305.7517,307.2307,305.7517,306.9509,4218.0
2024-10-07 10:20:00,306.55,306.83,305.32,306.46,19857.0,306.3313,306.6111,305.1022,306.2414,19857.0
2024-10-07 10:30:00,305.47,305.93,305.09,305.09,2624.0,305.2521,305.7118,304.8724,304.8724,2624.0
2024-10-07 10:40:00,304.93,305.32,304.66,304.89,3019.0,304.7125,305.1022,304.4427,304.6725,3019.0
2024-10-07 10:50:00,305.13,305.96,304.9,305.38,2999.0,304.9123,305.7417,304.6825,305.1622,2999.0
2024-10-07 11:00:00,305.38,306.09,305.1,306.09,4775.0,305.1622,305.8717,304.8824,305.8717,4775.0
2024-10-07 11:10:00,306.09,306.64,306.05,306.64,4527.0,305.8717,306.4213,305.8317,306.4213,4527.0
2024-10-07 11:20:00,306.63,306.76,306.26,306.43,3361.0,306.4113,306.5412,306.0415,306.2114,3361.0
2024-10-07 11:30:00,306.38,307.02,306.09,306.19,3223.0,306.1614,306.801,305.8717,305.9716,3223.0
2024-10-07 11:40:00,306.15,306.62,305.87,306.34,6947.0,305.9316,306.4013,305.6518,306.1215,6947.0
2024-10-07 11:50:00,306.11,306.26,305.8,305.81,1463.0,305.8916,306.0415,305.5819,305.5919,1463.0
2024-10-07 12:00:00,305.56,305.91,305.19,305.91,2887.0,305.342,305.6918,304.9723,305.6918,2887.0
2024-10-07 12:10:00,305.46,306.77,305.37,306.76,2080.0,305.2421,306.5512,305.1522,306.5412,2080.0
2024-10-07 12:20:00,306.91,307.41,306.62,306.94,4873.0,306.6911,307.1907,306.4013,306.721,4873.0
2024-10-07 12:30:00,306.95,307.13,306.66,307.13,9992.0,306.731,306.9109,306.4412,306.9109,9992.0
2024-10-07 12:40:00,307.21,307.69,307.07,307.66,4955.0,306.9909,307.4705,306.851,307.4405,4955.0
2024-10-07 12:50:00,307.57,307.98,307.57,307.87,1562.0,307.3506,307.7603,307.3506,307.6504,1562.0
2024-10-07 13:00:00,307.71,307.71,307.41,307.5,3012.0,307.4905,307.4905,307.1907,307.2806,3012.0
2024-10-07 13:10:00,307.54,307.69,307.0,307.07,10281.0,307.3206,307.4705,306.781,306.851,10281.0
2024-10-07 13:20:00,307.01,307.8,306.87,307.53,8210.0,306.791,307.5804,306.6511,307.3106,8210.0
2024-10-07 13:30:00,307.49,307.54,307.09,307.09,7446.0,307.2707,307.3206,306.8709,306.8709,7446.0
2024-10-07 13:40:00,307.31,307.31,306.56,306.77,5683.0,307.0908,307.0908,306.3413,306.5512,5683.0
2024-10-07 13:50:00,306.77,307.11,306.66,306.96,6329.0,306.5512,306.8909,306.4412,306.741,6329.0
2024-10-07 14:00:00,307.08,307.2,306.65,307.2,8172.0,306.8609,306.9809,306.4313,306.9809,8172.0
2024-10-07 14:10:00,307.4,307.55,306.54,306.54,10471.0,307.1807,307.3306,306.3213,306.3213,10471.0
2024-10-07 14:20:00,306.66,307.31,306.66,307.31,3193.0,306.4412,307.0908,306.4412,307.0908,3193.0
2024-10-07 14:30:00,307.12,307.52,306.19,306.25,14905.0,306.9009,307.3006,305.9716,306.0315,14905.0
2024-10-07 14:40:00,306.42,306.52,304.74,304.88,11557.0,306.2014,306.3013,304.5226,304.6625,11557.0
2024-10-07 14:50:00,305.16,305.96,305.02,305.19,10354.0,304.9423,305.7417,304.8024,304.9723,10354.0
2024-10-07 15:00:00,305.22,306.79,305.22,306.2,6916.0,305.0023,306.5712,305.0023,305.9816,6916.0
2024-10-07 15:10:00,306.16,306.34,305.67,305.78,9319.0,305.9416,306.1215,305.452,305.5619,9319.0
2024-10-07 15:20:00,306.08,306.88,305.89,306.28,15150.0,305.8617,306.6611,305.6718,306.0615,15150.0
2024-10-07 15:30:00,306.39,306.84,306.04,306.71,22325.0,306.1714,306.6211,305.8217,306.4912,22325.0
2024-10-07 15:40:00,306.68,307.78,306.67,307.78,16055.0,306.4612,307.5604,306.4512,307.5604,16055.0
2024-10-07 15:50:00,307.78,308.31,307.27,307.56,84379.0,307.5604,308.0901,307.0508,307.3406,84379.0
2024-10-08 09:30:00,309.61,310.74,308.41,310.0,18245.0,309.3891,310.5183,308.19,309.7789,18245.0
2024-10-08 09:40:00,310.31,310.61,308.56,308.88,3496.0,310.0886,310.3884,308.3399,308.6597,3496.0
2024-10-08 09:50:00,308.88,310.49,308.54,310.0,8690.0,308.6597,310.2685,308.3199,309.7789,8690.0
2024-10-08 10:00:00,310.56,311.73,310.33,311.01,6117.0,310.3385,311.5076,310.1086,310.7881,6117.0
2024-10-08 10:10:00,310.93,310.93,308.67,309.49,3210.0,310.7082,310.7082,308.4498,309.2692,3210.0
2024-10-08 10:20:00,309.86,310.03,308.94,309.34,1538.0,309.639,309.8088,308.7196,309.1193,1538.0
2024-10-08 10:30:00,309.19,309.44,309.15,309.15,1285.0,308.9694,309.2193,308.9295,308.9295,1285.0
2024-10-08 10:40:00,309.5,310.94,309.03,309.43,7824.0,309.2792,310.7182,308.8096,309.2093,7824.0
2024-10-08 10:50:00,309.46,309.91,309.04,309.21,2466.0,309.2393,309.6889,308.8196,308.9894,2466.0
2024-10-08 11:00:00,308.98,309.25,308.69,308.69,4757.0,308.7596,309.0294,308.4698,308.4698,4757.0
2024-10-08 11:10:00,308.77,308.93,308.33,308.73,2060.0,308.5497,308.7096,308.1101,308.5098,2060.0
2024-10-08 11:20:00,308.72,308.93,308.25,308.78,2478.0,308.4998,308.7096,308.0301,308.5597,2478.0
2024-10-08 11:30:00,308.8,309.6,308.8,309.6,3403.0,308.5797,309.3792,308.5797,309.3792,3403.0
2024-10-08 11:40:00,309.34,309.55,309.13,309.53,4566.0,309.1193,309.3292,308.9095,309.3092,4566.0
2024-10-08 11:50:00,309.88,310.41,309.68,310.2,9638.0,309.659,310.1886,309.4591,309.9787,9638.0
2024-10-08 12:00:00,310.08,310.2,309.57,309.85,2912.0,309.8588,309.9787,309.3492,309.629,2912.0
2024-10-08 12:10:00,310.0,310.29,309.62,309.96,4152.0,309.7789,310.0687,309.3991,309.7389,4152.0
2024-10-08 12:20:00,309.84,310.24,309.59,310.24,2343.0,309.619,310.0187,309.3692,310.0187,2343.0
2024-10-08 12:30:00,310.2,310.35,310.04,310.18,4557.0,309.9787,310.1286,309.8188,309.9587,4557.0
2024-10-08 12:40:00,310.13,310.39,309.96,309.98,12330.0,309.9088,310.1686,309.7389,309.7589,12330.0
2024-10-08 12:50:00,309.86,310.16,309.56,309.65,2401.0,309.639,309.9388,309.3392,309.4291,2401.0
2024-10-08 13:00:00,309.65,309.77,308.95,308.96,7211.0,309.4291,309.549,308.7296,308.7396,7211.0
2024-10-08 13:10:00,309.13,309.47,308.7,309.38,8897.0,308.9095,309.2492,308.4798,309.1593,8897.0
2024-10-08 13:20:00,309.52,309.83,309.52,309.8,1310.0,309.2992,309.609,309.2992,309.579,1310.0
2024-10-08 13:30:00,309.74,309.88,309.38,309.38,8214.0,309.5191,309.659,309.1593,309.1593,8214.0
2024-10-08 13:40:00,309.52,309.78,309.51,309.69,865.0,309.2992,309.559,309.2892,309.4691,865.0
2024-10-08 13:50:00,309.33,309.98,309.33,309.98,4459.0,309.1093,309.7589,309.1093,309.7589,4459.0
2024-10-08 14:00:00,309.67,310.01,309.67,309.94,6024.0,309.4491,309.7889,309.4491,309.7189,6024.0
2024-10-08 14:10:00,309.91,310.28,309.88,310.11,4295.0,309.6889,310.0587,309.659,309.8888,4295.0
2024-10-08 14:20:00,310.12,310.23,309.75,310.04,6370.0,309.8988,310.0087,309.529,309.8188,6370.0
2024-10-08 14:30:00,310.19,311.17,310.1,311.17,5606.0,309.9687,310.948,309.8788,310.948,5606.0
2024-10-08 14:40:00,311.29,311.56,310.85,311.49,3814.0,311.0679,311.3378,310.6283,311.2678,3814.0
2024-10-08 14:50:00,311.49,312.39,311.31,312.21,23284.0,311.2678,312.1672,311.0879,311.9873,23284.0
2024-10-08 15:00:00,312.21,312.21,311.77,311.92,14657.0,311.9873,311.9873,311.5476,311.6975,14657.0
2024-10-08 15:10:00,312.26,312.52,312.13,312.33,6279.0,312.0373,312.2971,311.9073,312.1072,6279.0
2024-10-08 15:20:00,312.13,312.33,311.45,311.48,6763.0,311.9073,312.1072,311.2278,311.2578,6763.0
2024-10-08 15:30:00,311.46,311.74,311.22,311.66,8925.0,311.2378,311.5176,310.998,311.4377,8925.0
2024-10-08 15:40:00,311.8,311.8,311.06,311.33,11751.0,311.5776,311.5776,310.8381,311.1079,11751.0
2024-10-08 15:50:00,311.15,311.16,308.45,308.61,97542.0,310.928,310.938,308.23,308.3899,97542.0
2024-10-09 09:30:00,309.1,311.34,305.59,308.53,23979.0,308.8795,311.1179,305.372,308.3099,23979.0
2024-10-09 09:40:00,308.94,309.14,306.75,306.95,3819.0,308.7196,308.9195,306.5312,306.731,3819.0
2024-10-09 09:50:00,307.54,309.95,307.53,309.27,3713.0,307.3206,309.7289,307.3106,309.0494,3713.0
2024-10-09 10:00:00,309.6,309.7,307.14,308.76,8939.0,309.3792,309.4791,306.9209,308.5398,8939.0
2024-10-09 10:10:00,308.78,308.78,307.95,307.96,1228.0,308.5597,308.5597,307.7303,307.7403,1228.0
2024-10-09 10:20:00,308.39,308.44,307.58,308.07,1742.0,308.17,308.22,307.3606,307.8502,1742.0
2024-10-09 10:30:00,306.67,307.25,306.49,307.0,14120.0,306.4512,307.0308,306.2714,306.781,14120.0
2024-10-09 10:40:00,307.15,307.15,306.36,306.36,7568.0,306.9309,306.9309,306.1415,306.1415,7568.0
2024-10-09 10:50:00,306.44,307.07,306.19,306.23,14552.0,306.2214,306.851,305.9716,306.0116,14552.0
2024-10-09 11:00:00,306.48,306.76,305.33,306.1,4138.0,306.2614,306.5412,305.1122,305.8816,4138.0
2024-10-09 11:10:00,305.87,306.83,305.61,306.81,8457.0,305.6518,306.6111,305.392,306.5911,8457.0
2024-10-09 11:20:00,306.82,307.34,306.71,306.88,3041.0,306.6011,307.1208,306.4912,306.6611,3041.0
2024-10-09 11:30:00,306.73,307.83,306.73,307.75,3726.0,306.5112,307.6104,306.5112,307.5305,3726.0
2024-10-09 11:40:00,307.92,308.89,307.92,308.75,2509.0,307.7003,308.6697,307.7003,308.5298,2509.0
2024-10-09 11:50:00,308.73,308.88,307.62,307.62,3557.0,308.5098,308.6597,307.4006,307.4006,3557.0
2024-10-09 12:00:00,307.62,308.38,307.38,308.38,3803.0,307.4006,308.16,307.1607,308.16,3803.0
2024-10-09 12:10:00,308.56,308.57,308.22,308.35,2550.0,308.3399,308.3499,308.0001,308.13,2550.0
2024-10-09 12:20:00,308.66,308.85,308.61,308.8,1871.0,308.4398,308.6297,308.3899,308.5797,1871.0
2024-10-09 12:30:00,308.7,309.37,308.7,309.37,2553.0,308.4798,309.1493,308.4798,309.1493,2553.0
2024-10-09 12:40:00,309.32,309.4,308.94,309.09,3359.0,309.0994,309.1793,308.7196,308.8695,3359.0
2024-10-09 12:50:00,308.77,308.9,308.08,308.29,1925.0,308.5497,308.6797,307.8602,308.0701,1925.0
2024-10-09 13:00:00,308.3,308.58,308.22,308.44,1445.0,308.0801,308.3599,308.0001,308.22,1445.0
2024-10-09 13:10:00,308.51,308.77,308.25,308.69,3700.0,308.2899,308.5497,308.0301,308.4698,3700.0
2024-10-09 13:20:00,308.56,308.7,307.71,307.71,1539.0,308.3399,308.4798,307.4905,307.4905,1539.0
2024-10-09 13:30:00,307.56,307.8,307.56,307.63,1384.0,307.3406,307.5804,307.3406,307.4106,1384.0
2024-10-09 13:40:00,307.53,307.54,307.12,307.21,4502.0,307.3106,307.3206,306.9009,306.9909,4502.0
2024-10-09 13:50:00,307.19,307.19,305.96,306.4,6821.0,306.9709,306.9709,305.7417,306.1814,6821.0
2024-10-09 14:00:00,306.36,306.79,306.26,306.79,2080.0,306.1415,306.5712,306.0415,306.5712,2080.0
2024-10-09 14:10:00,306.79,307.26,306.57,306.57,12024.0,306.5712,307.0408,306.3513,306.3513,12024.0
2024-10-09 14:20:00,306.61,307.06,306.58,306.97,3989.0,306.3913,306.841,306.3613,306.751,3989.0
2024-10-09 14:30:00,307.06,307.46,306.61,307.45,6026.0,306.841,307.2407,306.3913,307.2307,6026.0
2024-10-09 14:40:00,307.15,307.27,306.87,306.91,2209.0,306.9309,307.0508,306.6511,306.6911,2209.0
2024-10-09 14:50:00,306.96,306.96,306.21,306.5,2706.0,306.741,306.741,305.9916,306.2814,2706.0
2024-10-09 15:00:00,306.41,307.35,306.34,307.24,8311.0,306.1914,307.1308,306.1215,307.0208,8311.0
2024-10-09 15:10:00,307.28,307.48,307.1,307.39,3419.0,307.0608,307.2607,306.8809,307.1707,3419.0
2024-10-09 15:20:00,307.26,307.49,307.26,307.35,3025.0,307.0408,307.2707,307.0408,307.1308,3025.0
2024-10-09 15:30:00,307.34,307.67,307.22,307.51,4344.0,307.1208,307.4505,307.0008,307.2906,4344.0
2024-10-09 15:40:00,307.4,307.83,307.25,307.83,7491.0,307.1807,307.6104,307.0308,307.6104,7491.0
2024-10-09 15:50:00,307.92,308.53,307.51,307.91,37171.0,307.7003,308.3099,307.2906,307.6904,37171.0
2024-10-10 09:30:00,305.18,305.73,303.88,305.72,11474.0,304.9623,305.5119,303.6632,305.5019,11474.0
2024-10-10 09:40:00,304.11,304.81,302.65,303.28,3370.0,303.8931,304.5926,302.4341,303.0637,3370.0
2024-10-10 09:50:00,302.81,303.41,301.86,302.37,16252.0,302.594,303.1936,301.6447,302.1543,16252.0
2024-10-10 10:00:00,302.45,303.51,302.23,302.88,6798.0,302.2343,303.2935,302.0144,302.6639,6798.0
2024-10-10 10:10:00,303.02,304.21,302.99,303.96,9672.0,302.8038,303.993,302.7739,303.7432,9672.0
2024-10-10 10:20:00,303.95,304.42,303.04,303.25,5397.0,303.7332,304.2028,302.8238,303.0337,5397.0
2024-10-10 10:30:00,303.12,303.98,303.09,303.77,3703.0,302.9038,303.7632,302.8738,303.5533,3703.0
2024-10-10 10:40:00,303.77,304.53,303.77,304.53,7725.0,303.5533,304.3128,303.5533,304.3128,7725.0
2024-10-10 10:50:00,304.62,304.85,303.91,304.49,5268.0,304.4027,304.6325,303.6932,304.2728,5268.0
2024-10-10 11:00:00,304.4,304.93,304.09,304.74,5824.0,304.1829,304.7125,303.8731,304.5226,5824.0
2024-10-10 11:10:00,304.74,305.03,304.73,305.03,2982.0,304.5226,304.8124,304.5126,304.8124,2982.0
2024-10-10 11:20:00,304.8,305.23,304.54,304.55,2385.0,304.5826,305.0123,304.3228,304.3328,2385.0
2024-10-10 11:30:00,304.5,304.54,304.1,304.25,2398.0,304.2828,304.3228,303.8831,304.033,2398.0
2024-10-10 11:40:00,304.38,304.8,304.01,304.79,5467.0,304.1629,304.5826,303.7931,304.5726,5467.0
2024-10-10 11:50:00,304.79,305.93,304.79,305.93,2700.0,304.5726,305.7118,304.5726,305.7118,2700.0
2024-10-10 12:00:00,306.24,306.44,306.21,306.22,755.0,306.0215,306.2214,305.9916,306.0016,755.0
2024-10-10 12:10:00,306.59,306.84,306.37,306.83,3794.0,306.3713,306.6211,306.1515,306.6111,3794.0
2024-10-10 12:20:00,306.68,306.68,306.18,306.29,2802.0,306.4612,306.4612,305.9616,306.0715,2802.0
2024-10-10 12:30:00,306.34,306.34,306.17,306.19,2182.0,306.1215,306.1215,305.9516,305.9716,2182.0
2024-10-10 12:40:00,305.64,305.91,305.46,305.71,8906.0,305.422,305.6918,305.2421,305.4919,8906.0
2024-10-10 12:50:00,305.66,306.27,305.66,305.98,2514.0,305.442,306.0515,305.442,305.7617,2514.0
2024-10-10 13:00:00,306.11,306.11,305.46,305.59,3588.0,305.8916,305.8916,305.2421,305.372,3588.0
2024-10-10 13:10:00,305.56,306.59,305.55,306.53,5733.0,305.342,306.3713,305.332,306.3113,5733.0
2024-10-10 13:20:00,306.6,306.67,306.16,306.37,5457.0,306.3813,306.4512,305.9416,306.1515,5457.0
2024-10-10 13:30:00,306.39,306.7,305.94,306.04,4363.0,306.1714,306.4812,305.7218,305.8217,4363.0
2024-10-10 13:40:00,306.0,306.07,305.6,305.64,2013.0,305.7817,305.8517,305.382,305.422,2013.0
2024-10-10 13:50:00,305.48,306.22,305.24,305.94,3210.0,305.2621,306.0016,305.0223,305.7218,3210.0
2024-10-10 14:00:00,305.73,306.04,305.6,305.81,3759.0,305.5119,305.8217,305.382,305.5919,3759.0
2024-10-10 14:10:00,305.81,305.88,305.58,305.88,4837.0,305.5919,305.6618,305.362,305.6618,4837.0
2024-10-10 14:20:00,305.82,305.98,305.73,305.75,1400.0,305.6018,305.7617,305.5119,305.5319,1400.0
2024-10-10 14:30:00,305.68,305.91,305.6,305.8,3873.0,305.4619,305.6918,305.382,305.5819,3873.0
2024-10-10 14:40:00,305.8,305.98,305.5,305.72,4073.0,305.5819,305.7617,305.2821,305.5019,4073.0
2024-10-10 14:50:00,305.69,305.88,305.55,305.65,3169.0,305.4719,305.6618,305.332,305.432,3169.0
2024-10-10 15:00:00,305.64,305.92,305.55,305.65,4050.0,305.422,305.7018,305.332,305.432,4050.0
2024-10-10 15:10:00,305.61,305.97,305.61,305.86,2350.0,305.392,305.7517,305.392,305.6418,2350.0
2024-10-10 15:20:00,305.93,306.24,305.91,306.24,10270.0,305.7118,306.0215,305.6918,306.0215,10270.0
2024-10-10 15:30:00,306.16,306.23,305.83,306.11,6317.0,305.9416,306.0116,305.6118,305.8916,6317.0
2024-10-10 15:40:00,306.2,307.26,306.12,307.13,7391.0,305.9816,307.0408,305.9016,306.9109,7391.0
2024-10-10 15:50:00,307.13,308.0,306.92,307.06,37396.0,306.9109,307.7803,306.7011,306.841,37396.0
2024-10-11 09:30:00,306.35,307.2,303.45,306.93,17760.0,306.1315,306.9809,303.2335,306.7111,17760.0
2024-10-11 09:40:00,306.43,307.27,305.16,306.63,8978.0,306.2114,307.0508,304.9423,306.4113,8978.0
2024-10-11 09:50:00,306.63,308.0,306.62,307.01,4234.0,306.4113,307.7803,306.4013,306.791,4234.0
2024-10-11 10:00:00,306.76,308.03,305.96,306.98,3550.0,306.5412,307.8103,305.7417,306.761,3550.0
2024-10-11 10:10:00,307.44,308.08,307.02,307.75,900.0,307.2207,307.8602,306.801,307.5305,900.0
2024-10-11 10:20:00,307.79,308.43,307.78,308.0,2206.0,307.5704,308.21,307.5604,307.7803,2206.0
2024-10-11 10:30:00,308.13,308.38,306.89,307.1,3883.0,307.9102,308.16,306.6711,306.8809,3883.0
2024-10-11 10:40:00,307.11,307.38,306.43,307.24,5014.0,306.8909,307.1607,306.2114,307.0208,5014.0
2024-10-11 10:50:00,307.4,308.22,307.11,307.83,5207.0,307.1807,308.0001,306.8909,307.6104,5207.0
2024-10-11 11:00:00,307.76,308.1,307.36,307.72,2963.0,307.5405,307.8802,307.1407,307.5005,2963.0
2024-10-11 11:10:00,307.96,308.48,307.9,308.24,2376.0,307.7403,308.26,307.6804,308.0201,2376.0
2024-10-11 11:20:00,308.23,308.44,307.92,308.44,3478.0,308.0101,308.22,307.7003,308.22,3478.0
2024-10-11 11:30:00,308.55,309.7,308.28,309.63,2037.0,308.3299,309.4791,308.0601,309.4091,2037.0
2024-10-11 11:40:00,309.49,309.49,308.66,308.72,2399.0,309.2692,309.2692,308.4398,308.4998,2399.0
2024-10-11 11:50:00,309.27,309.3,308.69,309.14,3754.0,309.0494,309.0794,308.4698,308.9195,3754.0
2024-10-11 12:00:00,309.14,309.5,308.96,309.43,711.0,308.9195,309.2792,308.7396,309.2093,711.0
2024-10-11 12:10:00,309.21,309.22,308.93,308.99,849.0,308.9894,308.9994,308.7096,308.7696,849.0
2024-10-11 12:20:00,308.69,308.69,308.1,308.13,3256.0,308.4698,308.4698,307.8802,307.9102,3256.0
2024-10-11 12:30:00,308.43,308.76,308.36,308.37,3829.0,308.21,308.5398,308.14,308.15,3829.0
2024-10-11 12:40:00,308.08,308.08,307.72,307.94,656.0,307.8602,307.8602,307.5005,307.7203,656.0
2024-10-11 12:50:00,307.98,308.03,307.7,307.82,1826.0,307.7603,307.8103,307.4805,307.6004,1826.0
2024-10-11 13:00:00,308.14,308.38,308.03,308.38,1215.0,307.9202,308.16,307.8103,308.16,1215.0
2024-10-11 13:10:00,308.16,308.47,307.95,308.44,1600.0,307.9402,308.25,307.7303,308.22,1600.0
2024-10-11 13:20:00,308.47,308.68,308.26,308.68,1124.0,308.25,308.4598,308.0401,308.4598,1124.0
2024-10-11 13:30:00,308.8,308.96,308.58,308.75,843.0,308.5797,308.7396,308.3599,308.5298,843.0
2024-10-11 13:40:00,308.99,309.26,308.76,308.76,1099.0,308.7696,309.0394,308.5398,308.5398,1099.0
2024-10-11 13:50:00,308.65,309.02,308.65,308.98,1228.0,308.4298,308.7996,308.4298,308.7596,1228.0
2024-10-11 14:00:00,308.8,309.14,308.8,308.98,2835.0,308.5797,308.9195,308.5797,308.7596,2835.0
2024-10-11 14:10:00,308.98,309.2,308.97,309.05,878.0,308.7596,308.9794,308.7496,308.8295,878.0
2024-10-11 14:20:00,308.81,308.92,308.81,308.92,390.0,308.5897,308.6996,308.5897,308.6996,390.0
2024-10-11 14:30:00,309.02,309.25,308.7,308.7,3309.0,308.7996,309.0294,308.4798,308.4798,3309.0
2024-10-11 14:40:00,308.83,309.15,308.76,309.15,991.0,308.6097,308.9295,308.5398,308.9295,991.0
2024-10-11 14:50:00,309.12,309.15,308.85,308.86,1640.0,308.8995,308.9295,308.6297,308.6397,1640.0
2024-10-11 15:00:00,309.0,309.39,308.79,309.15,2071.0,308.7796,309.1693,308.5697,308.9295,2071.0
2024-10-11 15:10:00,309.17,309.3,308.97,308.97,1786.0,308.9495,309.0794,308.7496,308.7496,1786.0
2024-10-11 15:20:00,308.99,309.39,308.84,309.07,2290.0,308.7696,309.1693,308.6197,308.8495,2290.0
2024-10-11 15:30:00,309.19,309.6,309.14,309.6,2771.0,308.9694,309.3792,308.9195,309.3792,2771.0
2024-10-11 15:40:00,309.63,309.75,309.44,309.48,2894.0,309.4091,309.529,309.2193,309.2592,2894.0
2024-10-11 15:50:00,309.64,310.06,309.3,309.41,20297.0,309.4191,309.8388,309.0794,309.1893,20297.0
2024-10-14 09:30:00,310.43,311.5,309.42,310.77,8297.0,310.2086,311.2778,309.1993,310.5483,8297.0
2024-10-14 09:40:00,311.15,313.56,310.97,313.55,18523.0,310.928,313.3363,310.7482,313.3263,18523.0
2024-10-14 09:50:00,312.41,313.04,311.33,313.03,2701.0,312.1871,312.8167,311.1079,312.8067,2701.0
2024-10-14 10:00:00,312.68,312.68,311.77,311.96,5612.0,312.457,312.457,311.5476,311.7375,5612.0
2024-10-14 10:10:00,312.09,312.46,311.19,311.66,5000.0,311.8674,312.2371,310.968,311.4377,5000.0
2024-10-14 10:20:00,311.21,311.65,310.96,311.57,2625.0,310.988,311.4277,310.7382,311.3477,2625.0
2024-10-14 10:30:00,311.64,312.67,311.64,311.98,1863.0,311.4177,312.447,311.4177,311.7575,1863.0
2024-10-14 10:40:00,312.49,312.77,312.15,312.28,3046.0,312.2671,312.5469,311.9273,312.0572,3046.0
2024-10-14 10:50:00,312.55,312.55,312.0,312.29,3969.0,312.327,312.327,311.7774,312.0672,3969.0
2024-10-14 11:00:00,311.97,312.57,311.43,312.57,5850.0,311.7475,312.347,311.2078,312.347,5850.0
2024-10-14 11:10:00,312.72,312.72,312.46,312.46,300.0,312.4969,312.4969,312.2371,312.2371,300.0
2024-10-14 11:20:00,312.31,312.31,311.05,311.32,9006.0,312.0872,312.0872,310.8281,311.0979,9006.0
2024-10-14 11:30:00,311.18,311.9,311.18,311.9,700.0,310.958,311.6775,310.958,311.6775,700.0
2024-10-14 11:40:00,312.02,312.09,311.79,311.79,2253.0,311.7974,311.8674,311.5676,311.5676,2253.0
2024-10-14 11:50:00,311.84,312.03,311.84,312.03,325.0,311.6176,311.8074,311.6176,311.8074,325.0
2024-10-14 12:00:00,312.21,312.27,311.96,312.27,625.0,311.9873,312.0472,311.7375,312.0472,625.0
2024-10-14 12:10:00,312.05,312.09,311.94,311.94,3064.0,311.8274,311.8674,311.7175,311.7175,3064.0
2024-10-14 12:20:00,311.93,312.12,311.93,311.94,700.0,311.7075,311.8974,311.7075,311.7175,700.0
2024-10-14 12:30:00,311.84,311.84,311.72,311.72,1232.0,311.6176,311.6176,311.4976,311.4976,1232.0
2024-10-14 12:40:00,311.46,311.46,311.21,311.21,345.0,311.2378,311.2378,310.988,310.988,345.0
2024-10-14 12:50:00,311.1,311.39,311.1,311.39,433.0,310.8781,311.1679,310.8781,311.1679,433.0
2024-10-14 13:00:00,311.23,311.71,311.23,311.71,1918.0,311.008,311.4876,311.008,311.4876,1918.0
2024-10-14 13:10:00,311.56,311.56,311.23,311.23,539.0,311.3378,311.3378,311.008,311.008,539.0
2024-10-14 13:20:00,311.32,311.32,311.0,311.0,756.0,311.0979,311.0979,310.7782,310.7782,756.0
2024-10-14 13:30:00,310.6,311.16,310.43,311.0,13744.0,310.3784,310.938,310.2086,310.7782,13744.0
2024-10-14 13:40:00,311.19,311.36,311.13,311.25,751.0,310.968,311.1379,310.9081,311.028,751.0
2024-10-14 13:50:00,310.98,311.42,310.57,310.69,5273.0,310.7582,311.1979,310.3485,310.4684,5273.0
2024-10-14 14:00:00,310.45,310.66,310.35,310.66,915.0,310.2285,310.4384,310.1286,310.4384,915.0
2024-10-14 14:10:00,310.91,310.92,310.6,310.65,1282.0,310.6882,310.6982,310.3784,310.4284,1282.0
2024-10-14 14:20:00,310.65,310.78,310.17,310.26,16772.0,310.4284,310.5583,309.9487,310.0387,16772.0
2024-10-14 14:30:00,309.94,310.36,309.86,310.36,5689.0,309.7189,310.1386,309.639,310.1386,5689.0
2024-10-14 14:40:00,310.11,310.98,310.11,310.83,1446.0,309.8888,310.7582,309.8888,310.6083,1446.0
2024-10-14 14:50:00,310.43,310.57,309.86,309.86,1544.0,310.2086,310.3485,309.639,309.639,1544.0
2024-10-14 15:00:00,309.86,309.9,309.6,309.81,4974.0,309.639,309.6789,309.3792,309.589,4974.0
2024-10-14 15:10:00,309.99,310.56,309.98,310.56,1898.0,309.7689,310.3385,309.7589,310.3385,1898.0
2024-10-14 15:20:00,310.44,310.74,310.13,310.13,4013.0,310.2186,310.5183,309.9088,309.9088,4013.0
2024-10-14 15:30:00,310.13,310.57,310.13,310.47,1207.0,309.9088,310.3485,309.9088,310.2485,1207.0
2024-10-14 15:40:00,310.65,310.94,310.1,310.55,8078.0,310.4284,310.7182,309.8788,310.3285,8078.0
2024-10-14 15:50:00,310.87,311.38,310.41,310.98,16844.0,310.6482,311.1579,310.1886,310.7582,16844.0
2024-10-15 09:30:00,311.06,312.07,310.8,310.98,6212.0,310.8381,311.8474,310.5783,310.7582,6212.0
2024-10-15 09:40:00,312.14,312.34,311.4,311.69,1306.0,311.9173,312.1172,311.1779,311.4677,1306.0
2024-10-15 09:50:00,311.23,311.43,309.3,309.3,3195.0,311.008,311.2078,309.0794,309.0794,3195.0
2024-10-15 10:00:00,309.14,309.58,307.74,308.36,14019.0,308.9195,309.3592,307.5205,308.14,14019.0
2024-10-15 10:10:00,308.2,308.31,307.65,307.9,5504.0,307.9801,308.0901,307.4305,307.6804,5504.0
2024-10-15 10:20:00,307.69,308.08,305.69,305.69,4015.0,307.4705,307.8602,305.4719,305.4719,4015.0
2024-10-15 10:30:00,305.94,305.94,304.08,304.08,7228.0,305.7218,305.7218,303.8631,303.8631,7228.0
2024-10-15 10:40:00,304.24,305.59,304.07,305.17,6067.0,304.023,305.372,303.8531,304.9523,6067.0
2024-10-15 10:50:00,305.7,306.34,304.9,305.0,5750.0,305.4819,306.1215,304.6825,304.7824,5750.0
2024-10-15 11:00:00,304.73,305.57,304.52,304.89,10146.0,304.5126,305.352,304.3028,304.6725,10146.0
2024-10-15 11:10:00,305.01,305.03,304.31,304.84,7410.0,304.7924,304.8124,304.0929,304.6225,7410.0
2024-10-15 11:20:00,304.74,305.43,304.74,304.87,10445.0,304.5226,305.2121,304.5226,304.6525,10445.0
2024-10-15 11:30:00,304.6,305.04,304.6,305.03,2980.0,304.3827,304.8224,304.3827,304.8124,2980.0
2024-10-15 11:40:00,305.02,305.63,304.99,305.33,3461.0,304.8024,305.412,304.7724,305.1122,3461.0
2024-10-15 11:50:00,305.49,306.26,305.29,306.02,5037.0,305.2721,306.0415,305.0722,305.8017,5037.0
2024-10-15 12:00:00,305.97,306.84,305.96,306.84,8183.0,305.7517,306.6211,305.7417,306.6211,8183.0
2024-10-15 12:10:00,306.84,307.49,306.74,307.3,3457.0,306.6211,307.2707,306.5212,307.0808,3457.0
2024-10-15 12:20:00,307.06,307.53,306.79,306.79,10213.0,306.841,307.3106,306.5712,306.5712,10213.0
2024-10-15 12:30:00,306.79,307.4,306.79,307.06,4389.0,306.5712,307.1807,306.5712,306.841,4389.0
2024-10-15 12:40:00,307.04,307.04,306.28,306.43,1801.0,306.821,306.821,306.0615,306.2114,1801.0
2024-10-15 12:50:00,306.44,306.62,306.13,306.43,2262.0,306.2214,306.4013,305.9116,306.2114,2262.0
2024-10-15 13:00:00,306.5,307.05,306.12,306.12,7370.0,306.2814,306.831,305.9016,305.9016,7370.0
2024-10-15 13:10:00,306.02,306.32,305.71,306.31,3180.0,305.8017,306.1015,305.4919,306.0915,3180.0
2024-10-15 13:20:00,306.31,307.06,306.31,306.98,5437.0,306.0915,306.841,306.0915,306.761,5437.0
2024-10-15 13:30:00,307.06,307.23,306.7,307.0,8307.0,306.841,307.0108,306.4812,306.781,8307.0
2024-10-15 13:40:00,307.04,308.24,306.97,308.04,8744.0,306.821,308.0201,306.751,307.8203,8744.0
2024-10-15 13:50:00,308.21,308.24,307.74,307.74,3629.0,307.9901,308.0201,307.5205,307.5205,3629.0
2024-10-15 14:00:00,307.67,307.76,307.04,307.04,4328.0,307.4505,307.5405,306.821,306.821,4328.0
2024-10-15 14:10:00,307.24,307.24,306.46,306.57,623.0,307.0208,307.0208,306.2414,306.3513,623.0
2024-10-15 14:20:00,306.36,307.14,306.29,306.61,4014.0,306.1415,306.9209,306.0715,306.3913,4014.0
2024-10-15 14:30:00,306.63,306.95,306.5,306.53,3671.0,306.4113,306.731,306.2814,306.3113,3671.0
2024-10-15 14:40:00,306.92,306.92,306.5,306.53,2974.0,306.7011,306.7011,306.2814,306.3113,2974.0
2024-10-15 14:50:00,306.52,306.79,306.48,306.48,12906.0,306.3013,306.5712,306.2614,306.2614,12906.0
2024-10-15 15:00:00,306.71,306.71,305.53,305.55,2437.0,306.4912,306.4912,305.3121,305.332,2437.0
2024-10-15 15:10:00,305.77,306.37,305.77,306.06,1990.0,305.5519,306.1515,305.5519,305.8417,1990.0
2024-10-15 15:20:00,306.35,306.64,305.41,305.42,4439.0,306.1315,306.4213,305.1921,305.2021,4439.0
2024-10-15 15:30:00,305.39,305.98,304.97,305.74,6638.0,305.1722,305.7617,304.7525,305.5219,6638.0
2024-10-15 15:40:00,305.93,305.97,305.04,305.93,11635.0,305.7118,305.7517,304.8224,305.7118,11635.0
2024-10-15 15:50:00,305.97,306.26,305.25,305.49,40539.0,305.7517,306.0415,305.0323,305.2721,40539.0
2024-10-16 09:30:00,307.36,308.5,306.36,307.12,30108.0,307.1407,308.2799,306.1415,306.9009,30108.0
2024-10-16 09:40:00,307.31,307.81,306.53,307.52,5899.0,307.0908,307.5904,306.3113,307.3006,5899.0
2024-10-16 09:50:00,307.73,309.02,307.44,309.02,4875.0,307.5105,308.7996,307.2207,308.7996,4875.0
2024-10-16 10:00:00,308.8,309.67,308.3,309.42,9662.0,308.5797,309.4491,308.0801,309.1993,9662.0
2024-10-16 10:10:00,309.87,310.66,309.81,309.98,5694.0,309.649,310.4384,309.589,309.7589,5694.0
2024-10-16 10:20:00,309.6,309.84,309.26,309.78,4682.0,309.3792,309.619,309.0394,309.559,4682.0
2024-10-16 10:30:00,309.58,311.49,309.58,310.41,5209.0,309.3592,311.2678,309.3592,310.1886,5209.0
2024-10-16 10:40:00,310.37,311.61,309.75,311.54,3157.0,310.1486,311.3877,309.529,311.3178,3157.0
2024-10-16 10:50:00,311.39,311.73,311.39,311.67,2133.0,311.1679,311.5076,311.1679,311.4477,2133.0
2024-10-16 11:00:00,311.64,311.64,310.41,311.28,9533.0,311.4177,311.4177,310.1886,311.058,9533.0
2024-10-16 11:10:00,311.06,312.08,310.74,311.31,4016.0,310.8381,311.8574,310.5183,311.0879,4016.0
2024-10-16 11:20:00,311.75,311.95,311.32,311.75,4489.0,311.5276,311.7275,311.0979,311.5276,4489.0
2024-10-16 11:30:00,311.75,312.05,311.47,311.9,4802.0,311.5276,311.8274,311.2478,311.6775,4802.0
2024-10-16 11:40:00,311.9,312.12,311.59,311.86,2993.0,311.6775,311.8974,311.3677,311.6375,2993.0
2024-10-16 11:50:00,311.53,312.32,311.53,312.15,5486.0,311.3078,312.0972,311.3078,311.9273,5486.0
2024-10-16 12:00:00,311.98,312.69,311.98,312.53,3390.0,311.7575,312.4669,311.7575,312.3071,3390.0
2024-10-16 12:10:00,312.55,313.3,312.5,313.3,1985.0,312.327,313.0765,312.2771,313.0765,1985.0
2024-10-16 12:20:00,312.86,313.12,312.82,312.85,1753.0,312.6368,312.8966,312.5969,312.6268,1753.0
2024-10-16 12:30:00,312.88,312.88,312.03,312.1,5524.0,312.6568,312.6568,311.8074,311.8774,5524.0
2024-10-16 12:40:00,312.3,312.35,312.0,312.0,2013.0,312.0772,312.1272,311.7774,311.7774,2013.0
2024-10-16 12:50:00,312.19,312.25,312.0,312.23,2092.0,311.9673,312.0273,311.7774,312.0073,2092.0
2024-10-16 13:00:00,312.12,312.26,312.0,312.04,10244.0,311.8974,312.0373,311.7774,311.8174,10244.0
2024-10-16 13:10:00,311.96,312.66,311.91,311.94,1532.0,311.7375,312.437,311.6875,311.7175,1532.0
2024-10-16 13:20:00,312.13,312.35,312.01,312.25,760.0,311.9073,312.1272,311.7874,312.0273,760.0
2024-10-16 13:30:00,312.19,312.2,311.87,311.91,1335.0,311.9673,311.9773,311.6475,311.6875,1335.0
2024-10-16 13:40:00,311.97,312.22,311.82,311.97,2472.0,311.7475,311.9973,311.5976,311.7475,2472.0
2024-10-16 13:50:00,312.0,312.51,311.9,312.51,2040.0,311.7774,312.2871,311.6775,312.2871,2040.0
2024-10-16 14:00:00,312.53,312.53,312.5,312.5,2391.0,312.3071,312.3071,312.2771,312.2771,2391.0
2024-10-16 14:10:00,312.65,312.96,312.52,312.95,1573.0,312.427,312.7368,312.2971,312.7268,1573.0
2024-10-16 14:20:00,313.05,313.76,312.99,312.99,2876.0,312.8267,313.5362,312.7667,312.7667,2876.0
2024-10-16 14:30:00,312.98,312.98,312.52,312.62,2145.0,312.7567,312.7567,312.2971,312.397,2145.0
2024-10-16 14:40:00,312.83,312.83,312.55,312.75,1817.0,312.6068,312.6068,312.327,312.5269,1817.0
2024-10-16 14:50:00,312.53,312.55,311.86,312.25,3410.0,312.3071,312.327,311.6375,312.0273,3410.0
2024-10-16 15:00:00,312.29,312.67,312.03,312.67,1803.0,312.0672,312.447,311.8074,312.447,1803.0
2024-10-16 15:10:00,312.75,313.42,312.75,312.98,6024.0,312.5269,313.1964,312.5269,312.7567,6024.0
2024-10-16 15:20:00,312.85,312.86,312.56,312.79,4045.0,312.6268,312.6368,312.337,312.5669,4045.0
2024-10-16 15:30:00,312.57,312.7,312.42,312.7,4182.0,312.347,312.4769,312.1971,312.4769,4182.0
2024-10-16 15:40:00,312.48,312.91,312.36,312.54,9976.0,312.2571,312.6868,312.1372,312.3171,9976.0
2024-10-16 15:50:00,312.49,312.71,311.96,312.26,31792.0,312.2671,312.4869,311.7375,312.0373,31792.0
2024-10-17 09:30:00,316.2,316.2,314.0,314.0,12035.0,315.9744,315.9744,313.776,313.776,12035.0
2024-10-17 09:40:00,315.41,316.29,314.57,314.57,4412.0,315.185,316.0644,314.3456,314.3456,4412.0
2024-10-17 09:50:00,314.18,315.01,313.37,314.01,5432.0,313.9559,314.7853,313.1465,313.786,5432.0
2024-10-17 10:00:00,313.86,314.44,313.61,313.61,5101.0,313.6361,314.2157,313.3863,313.3863,5101.0
2024-10-17 10:10:00,313.94,314.06,313.15,313.4,9285.0,313.7161,313.836,312.9266,313.1764,9285.0
2024-10-17 10:20:00,314.12,314.12,312.92,313.24,2404.0,313.8959,313.8959,312.6968,313.0166,2404.0
2024-10-17 10:30:00,313.79,313.8,312.32,313.05,8025.0,313.5662,313.5762,312.0972,312.8267,8025.0
2024-10-17 10:40:00,313.32,313.34,312.89,313.34,1927.0,313.0965,313.1165,312.6668,313.1165,1927.0
2024-10-17 10:50:00,313.13,313.37,312.78,312.86,3732.0,312.9066,313.1465,312.5569,312.6368,3732.0
2024-10-17 11:00:00,312.85,312.85,312.28,312.28,4784.0,312.6268,312.6268,312.0572,312.0572,4784.0
2024-10-17 11:10:00,312.39,312.89,312.15,312.6,5404.0,312.1672,312.6668,311.9273,312.377,5404.0
2024-10-17 11:20:00,312.65,313.0,312.31,313.0,4744.0,312.427,312.7767,312.0872,312.7767,4744.0
2024-10-17 11:30:00,312.93,313.24,312.91,313.24,2282.0,312.7068,313.0166,312.6868,313.0166,2282.0
2024-10-17 11:40:00,313.07,313.1,312.62,312.62,3907.0,312.8467,312.8767,312.397,312.397,3907.0
2024-10-17 11:50:00,312.59,313.04,312.47,313.02,3157.0,312.367,312.8167,312.2471,312.7967,3157.0
2024-10-17 12:00:00,313.01,313.01,312.47,312.5,1394.0,312.7867,312.7867,312.2471,312.2771,1394.0
2024-10-17 12:10:00,312.44,312.76,312.25,312.63,3477.0,312.2171,312.5369,312.0273,312.407,3477.0
2024-10-17 12:20:00,312.75,313.03,312.75,313.03,2721.0,312.5269,312.8067,312.5269,312.8067,2721.0
2024-10-17 12:30:00,312.99,313.5,312.94,313.48,3253.0,312.7667,313.2764,312.7168,313.2564,3253.0
2024-10-17 12:40:00,313.59,313.95,313.58,313.88,1833.0,313.3663,313.726,313.3563,313.6561,1833.0
2024-10-17 12:50:00,314.03,314.5,313.61,313.91,5908.0,313.806,314.2757,313.3863,313.6861,5908.0
2024-10-17 13:00:00,313.75,314.18,313.53,314.18,16958.0,313.5262,313.9559,313.3063,313.9559,16958.0
2024-10-17 13:10:00,314.28,314.76,314.07,314.72,15292.0,314.0558,314.5355,313.846,314.4955,15292.0
2024-10-17 13:20:00,314.86,314.86,314.3,314.61,1415.0,314.6354,314.6354,314.0758,314.3856,1415.0
2024-10-17 13:30:00,314.76,315.11,314.73,314.86,4841.0,314.5355,314.8852,314.5055,314.6354,4841.0
2024-10-17 13:40:00,314.92,315.59,314.64,315.59,7014.0,314.6954,315.3649,314.4156,315.3649,7014.0
2024-10-17 13:50:00,315.4,315.6,314.79,315.02,10707.0,315.175,315.3749,314.5654,314.7953,10707.0
2024-10-17 14:00:00,315.21,315.45,314.44,314.62,10628.0,314.9851,315.225,314.2157,314.3956,10628.0
2024-10-17 14:10:00,314.57,315.2,314.51,314.58,4705.0,314.3456,314.9752,314.2856,314.3556,4705.0
2024-10-17 14:20:00,314.54,314.62,314.02,314.18,8152.0,314.3156,314.3956,313.796,313.9559,8152.0
2024-10-17 14:30:00,314.18,314.52,313.16,313.43,21536.0,313.9559,314.2956,312.9366,313.2064,21536.0
2024-10-17 14:40:00,313.28,313.47,312.96,313.33,4848.0,313.0565,313.2464,312.7368,313.1065,4848.0
2024-10-17 14:50:00,313.13,313.47,313.08,313.12,3049.0,312.9066,313.2464,312.8567,312.8966,3049.0
2024-10-17 15:00:00,313.4,313.43,313.15,313.18,6094.0,313.1764,313.2064,312.9266,312.9566,6094.0
2024-10-17 15:10:00,313.16,313.45,313.0,313.01,7082.0,312.9366,313.2264,312.7767,312.7867,7082.0
2024-10-17 15:20:00,313.0,313.27,312.66,312.66,17399.0,312.7767,313.0465,312.437,312.437,17399.0
2024-10-17 15:30:00,312.45,312.8,311.79,311.79,11221.0,312.2271,312.5769,311.5676,311.5676,11221.0
2024-10-17 15:40:00,311.97,312.64,311.65,312.32,11403.0,311.7475,312.417,311.4277,312.0972,11403.0
2024-10-17 15:50:00,312.35,313.49,312.35,312.95,38220.0,312.1272,313.2664,312.1272,312.7268,38220.0
2024-10-18 09:30:00,314.1,314.5,312.09,313.43,46482.0,313.8759,314.2757,311.8674,313.2064,46482.0
2024-10-18 09:40:00,313.52,313.52,311.29,312.03,2199.0,313.2964,313.2964,311.0679,311.8074,2199.0
2024-10-18 09:50:00,312.03,312.78,312.0,312.39,1405.0,311.8074,312.5569,311.7774,312.1672,1405.0
2024-10-18 10:00:00,312.52,313.16,312.02,312.59,2894.0,312.2971,312.9366,311.7974,312.367,2894.0
2024-10-18 10:10:00,311.97,311.98,311.37,311.55,3578.0,311.7475,311.7575,311.1479,311.3278,3578.0
2024-10-18 10:20:00,311.85,311.95,311.07,311.87,3320.0,311.6275,311.7275,310.8481,311.6475,3320.0
2024-10-18 10:30:00,311.88,312.17,311.69,312.05,2555.0,311.6575,311.9473,311.4677,311.8274,2555.0
2024-10-18 10:40:00,312.07,312.2,311.67,311.68,2405.0,311.8474,311.9773,311.4477,311.4577,2405.0
2024-10-18 10:50:00,311.55,311.74,311.27,311.42,2182.0,311.3278,311.5176,311.048,311.1979,2182.0
2024-10-18 11:00:00,311.16,311.18,310.63,311.05,1791.0,310.938,310.958,310.4084,310.8281,1791.0
2024-10-18 11:10:00,311.05,311.99,311.04,311.82,4340.0,310.8281,311.7674,310.8181,311.5976,4340.0
2024-10-18 11:20:00,311.97,312.0,311.37,311.64,2262.0,311.7475,311.7774,311.1479,311.4177,2262.0
2024-10-18 11:30:00,311.48,311.83,311.38,311.6,1955.0,311.2578,311.6076,311.1579,311.3777,1955.0
2024-10-18 11:40:00,311.96,312.01,311.42,311.43,1258.0,311.7375,311.7874,311.1979,311.2078,1258.0
2024-10-18 11:50:00,311.4,311.92,311.38,311.38,2297.0,311.1779,311.6975,311.1579,311.1579,2297.0
2024-10-18 12:00:00,311.56,311.83,311.41,311.79,2126.0,311.3378,311.6076,311.1879,311.5676,2126.0
2024-10-18 12:10:00,311.56,311.76,311.18,311.59,2329.0,311.3378,311.5376,310.958,311.3677,2329.0
2024-10-18 12:20:00,311.85,312.24,311.66,312.24,1170.0,311.6275,312.0173,311.4377,312.0173,1170.0
2024-10-18 12:30:00,312.12,312.34,312.1,312.32,2618.0,311.8974,312.1172,311.8774,312.0972,2618.0
2024-10-18 12:40:00,312.54,312.92,312.32,312.8,1606.0,312.3171,312.6968,312.0972,312.5769,1606.0
2024-10-18 12:50:00,312.94,313.43,312.94,312.96,3815.0,312.7168,313.2064,312.7168,312.7368,3815.0
2024-10-18 13:00:00,312.95,313.03,312.77,313.01,825.0,312.7268,312.8067,312.5469,312.7867,825.0
2024-10-18 13:10:00,313.01,313.3,312.91,313.0,2613.0,312.7867,313.0765,312.6868,312.7767,2613.0
2024-10-18 13:20:00,313.06,313.3,312.97,313.1,1173.0,312.8367,313.0765,312.7467,312.8767,1173.0
2024-10-18 13:30:00,313.18,313.3,312.97,313.2,1633.0,312.9566,313.0765,312.7467,312.9766,1633.0
2024-10-18 13:40:00,313.27,313.3,312.92,312.97,2920.0,313.0465,313.0765,312.6968,312.7467,2920.0
2024-10-18 13:50:00,313.16,313.25,313.01,313.02,826.0,312.9366,313.0265,312.7867,312.7967,826.0
2024-10-18 14:00:00,312.92,313.12,312.5,313.05,2083.0,312.6968,312.8966,312.2771,312.8267,2083.0
2024-10-18 14:10:00,313.06,313.58,313.06,313.39,1923.0,312.8367,313.3563,312.8367,313.1664,1923.0
2024-10-18 14:20:00,313.25,313.34,312.88,312.88,3177.0,313.0265,313.1165,312.6568,312.6568,3177.0
2024-10-18 14:30:00,312.63,312.85,312.46,312.46,821.0,312.407,312.6268,312.2371,312.2371,821.0
2024-10-18 14:40:00,312.5,313.29,312.48,313.29,2547.0,312.2771,313.0665,312.2571,313.0665,2547.0
2024-10-18 14:50:00,313.66,313.66,313.27,313.38,2350.0,313.4363,313.4363,313.0465,313.1565,2350.0
2024-10-18 15:00:00,313.36,313.58,313.12,313.57,5788.0,313.1365,313.3563,312.8966,313.3463,5788.0
2024-10-18 15:10:00,313.57,313.86,313.45,313.8,5500.0,313.3463,313.6361,313.2264,313.5762,5500.0
2024-10-18 15:20:00,313.71,313.98,313.43,313.7,3158.0,313.4862,313.756,313.2064,313.4762,3158.0
2024-10-18 15:30:00,313.7,314.21,313.5,314.21,4959.0,313.4762,313.9859,313.2764,313.9859,4959.0
2024-10-18 15:40:00,314.24,314.28,313.89,314.0,7811.0,314.0158,314.0558,313.6661,313.776,7811.0
2024-10-18 15:50:00,314.14,314.71,314.1,314.37,27264.0,313.9159,314.4855,313.8759,314.1457,27264.0
2024-10-21 09:30:00,314.57,314.69,313.76,314.53,7104.0,314.3456,314.4655,313.5362,314.3056,7104.0
2024-10-21 09:40:00,314.02,316.58,314.01,316.22,2091.0,313.796,316.3542,313.786,315.9944,2091.0
2024-10-21 09:50:00,317.17,317.17,316.39,316.7,4154.0,316.9438,316.9438,316.1643,316.4741,4154.0
2024-10-21 10:00:00,316.69,317.41,316.64,316.97,3045.0,316.4641,317.1836,316.4141,316.7439,3045.0
2024-10-21 10:10:00,316.4,317.25,316.32,316.32,4717.0,316.1743,317.0237,316.0944,316.0944,4717.0
2024-10-21 10:20:00,316.58,316.88,316.0,316.36,5119.0,316.3542,316.654,315.7746,316.1343,5119.0
2024-10-21 10:30:00,316.35,316.92,315.88,316.52,4225.0,316.1243,316.6939,315.6547,316.2942,4225.0
2024-10-21 10:40:00,316.49,316.84,315.46,315.51,4811.0,316.2642,316.614,315.235,315.2849,4811.0
2024-10-21 10:50:00,315.3,316.47,315.21,316.37,2721.0,315.0751,316.2443,314.9851,316.1443,2721.0
2024-10-21 11:00:00,316.37,316.37,315.21,315.21,8581.0,316.1443,316.1443,314.9851,314.9851,8581.0
2024-10-21 11:10:00,314.89,315.75,314.89,315.75,2439.0,314.6654,315.5248,314.6654,315.5248,2439.0
2024-10-21 11:20:00,315.61,316.0,315.39,315.55,6265.0,315.3849,315.7746,315.165,315.3249,6265.0
2024-10-21 11:30:00,315.41,316.35,315.04,315.78,7151.0,315.185,316.1243,314.8153,315.5547,7151.0
2024-10-21 11:40:00,316.11,317.19,315.84,316.97,4742.0,315.8845,316.9637,315.6147,316.7439,4742.0
2024-10-21 11:50:00,317.03,317.68,316.82,317.0,4282.0,316.8039,317.4534,316.594,316.7739,4282.0
2024-10-21 12:00:00,317.04,317.23,316.8,317.06,4712.0,316.8138,317.0037,316.574,316.8338,4712.0
2024-10-21 12:10:00,317.02,317.05,316.46,316.64,3926.0,316.7939,316.8238,316.2343,316.4141,3926.0
2024-10-21 12:20:00,316.91,317.17,316.33,316.9,6835.0,316.6839,316.9438,316.1044,316.6739,6835.0
2024-10-21 12:30:00,316.92,317.28,316.74,316.99,3738.0,316.6939,317.0537,316.5141,316.7639,3738.0
2024-10-21 12:40:00,317.0,317.1,316.76,316.99,2144.0,316.7739,316.8738,316.534,316.7639,2144.0
2024-10-21 12:50:00,316.92,317.5,316.87,317.19,3632.0,316.6939,317.2735,316.644,316.9637,3632.0
2024-10-21 13:00:00,317.44,317.44,317.11,317.39,1000.0,317.2136,317.2136,316.8838,317.1636,1000.0
2024-10-21 13:10:00,317.44,317.6,317.0,317.0,3004.0,317.2136,317.3734,316.7739,316.7739,3004.0
2024-10-21 13:20:00,317.26,317.48,317.16,317.42,2757.0,317.0337,317.2535,316.9338,317.1936,2757.0
2024-10-21 13:30:00,317.37,317.37,317.09,317.14,3177.0,317.1436,317.1436,316.8638,316.9138,3177.0
2024-10-21 13:40:00,317.25,317.26,316.97,316.98,3787.0,317.0237,317.0337,316.7439,316.7539,3787.0
2024-10-21 13:50:00,317.1,317.68,317.03,317.68,2953.0,316.8738,317.4534,316.8039,317.4534,2953.0
2024-10-21 14:00:00,317.52,317.52,317.03,317.15,1854.0,317.2935,317.2935,316.8039,316.9238,1854.0
2024-10-21 14:10:00,317.05,317.32,316.72,317.32,3526.0,316.8238,317.0936,316.4941,317.0936,3526.0
2024-10-21 14:20:00,317.36,317.52,316.87,317.1,2205.0,317.1336,317.2935,316.644,316.8738,2205.0
2024-10-21 14:30:00,317.09,317.09,316.87,317.07,2274.0,316.8638,316.8638,316.644,316.8438,2274.0
2024-10-21 14:40:00,317.07,317.25,316.96,317.25,4912.0,316.8438,317.0237,316.7339,317.0237,4912.0
2024-10-21 14:50:00,317.38,317.47,317.3,317.43,1329.0,317.1536,317.2435,317.0737,317.2036,1329.0
2024-10-21 15:00:00,317.39,317.48,317.24,317.47,2298.0,317.1636,317.2535,317.0137,317.2435,2298.0
2024-10-21 15:10:00,317.63,317.63,317.36,317.42,4482.0,317.4034,317.4034,317.1336,317.1936,4482.0
2024-10-21 15:20:00,317.34,317.34,316.86,316.94,2218.0,317.1136,317.1136,316.634,316.7139,2218.0
2024-10-21 15:30:00,317.0,317.16,316.71,317.0,6335.0,316.7739,316.9338,316.4841,316.7739,6335.0
2024-10-21 15:40:00,317.12,317.43,317.11,317.13,4092.0,316.8938,317.2036,316.8838,316.9038,4092.0
2024-10-21 15:50:00,317.19,317.91,317.07,317.74,22327.0,316.9637,317.6832,316.8438,317.5133,22327.0
2024-10-22 09:30:00,314.86,314.86,313.49,314.64,12639.0,314.6354,314.6354,313.2664,314.4156,12639.0
2024-10-22 09:40:00,315.01,315.9,314.17,315.9,4120.0,314.7853,315.6747,313.9459,315.6747,4120.0
2024-10-22 09:50:00,315.35,315.7,314.36,315.31,5193.0,315.125,315.4748,314.1358,315.0851,5193.0
2024-10-22 10:00:00,315.32,315.33,312.46,312.56,8703.0,315.0951,315.1051,312.2371,312.337,8703.0
2024-10-22 10:10:00,312.6,313.97,312.4,312.98,4911.0,312.377,313.746,312.1772,312.7567,4911.0
2024-10-22 10:20:00,313.46,313.47,311.24,311.33,6247.0,313.2364,313.2464,311.018,311.1079,6247.0
2024-10-22 10:30:00,311.5,311.81,310.67,311.14,11436.0,311.2778,311.5876,310.4484,310.9181,11436.0
2024-10-22 10:40:00,311.13,312.07,311.13,311.85,4061.0,310.9081,311.8474,310.9081,311.6275,4061.0
2024-10-22 10:50:00,311.88,313.05,311.87,313.05,12455.0,311.6575,312.8267,311.6475,312.8267,12455.0
2024-10-22 11:00:00,313.13,313.15,312.9,312.9,1050.0,312.9066,312.9266,312.6768,312.6768,1050.0
2024-10-22 11:10:00,313.03,314.27,313.02,313.86,4889.0,312.8067,314.0458,312.7967,313.6361,4889.0
2024-10-22 11:20:00,313.85,314.11,313.6,313.99,4465.0,313.6261,313.8859,313.3763,313.766,4465.0
2024-10-22 11:30:00,314.11,314.11,314.0,314.03,630.0,313.8859,313.8859,313.776,313.806,630.0
2024-10-22 11:40:00,313.99,313.99,313.43,313.72,4328.0,313.766,313.766,313.2064,313.4962,4328.0
2024-10-22 11:50:00,313.48,314.25,313.48,313.79,3436.0,313.2564,314.0258,313.2564,313.5662,3436.0
2024-10-22 12:00:00,313.62,313.96,313.47,313.93,3390.0,313.3963,313.736,313.2464,313.7061,3390.0
2024-10-22 12:10:00,313.91,314.14,313.91,314.14,1100.0,313.6861,313.9159,313.6861,313.9159,1100.0
2024-10-22 12:20:00,314.24,314.38,314.11,314.38,800.0,314.0158,314.1557,313.8859,314.1557,800.0
2024-10-22 12:30:00,314.22,314.54,313.81,313.81,1778.0,313.9959,314.3156,313.5861,313.5861,1778.0
2024-10-22 12:40:00,313.88,313.88,313.68,313.82,2626.0,313.6561,313.6561,313.4562,313.5961,2626.0
2024-10-22 12:50:00,313.69,313.75,313.48,313.61,1700.0,313.4662,313.5262,313.2564,313.3863,1700.0
2024-10-22 13:00:00,313.75,313.79,313.28,313.47,3261.0,313.5262,313.5662,313.0565,313.2464,3261.0
2024-10-22 13:10:00,313.56,313.71,313.28,313.71,1888.0,313.3363,313.4862,313.0565,313.4862,1888.0
2024-10-22 13:20:00,313.88,313.99,313.5,313.89,1742.0,313.6561,313.766,313.2764,313.6661,1742.0
2024-10-22 13:30:00,313.91,314.32,313.9,314.21,1657.0,313.6861,314.0958,313.6761,313.9859,1657.0
2024-10-22 13:40:00,314.36,314.47,314.14,314.37,9862.0,314.1358,314.2457,313.9159,314.1457,9862.0
2024-10-22 13:50:00,314.28,314.49,314.05,314.4,1689.0,314.0558,314.2657,313.826,314.1757,1689.0
2024-10-22 14:00:00,314.09,314.09,313.55,313.77,3166.0,313.8659,313.8659,313.3263,313.5462,3166.0
2024-10-22 14:10:00,313.89,313.9,313.2,313.44,2988.0,313.6661,313.6761,312.9766,313.2164,2988.0
2024-10-22 14:20:00,313.69,313.77,313.54,313.54,938.0,313.4662,313.5462,313.3163,313.3163,938.0
2024-10-22 14:30:00,313.85,313.95,313.8,313.95,1100.0,313.6261,313.726,313.5762,313.726,1100.0
2024-10-22 14:40:00,313.84,313.96,313.21,313.21,3107.0,313.6161,313.736,312.9866,312.9866,3107.0
2024-10-22 14:50:00,313.66,313.66,313.3,313.31,844.0,313.4363,313.4363,313.0765,313.0865,844.0
2024-10-22 15:00:00,313.31,313.5,313.23,313.37,4004.0,313.0865,313.2764,313.0066,313.1465,4004.0
2024-10-22 15:10:00,313.1,313.69,313.1,313.55,1702.0,312.8767,313.4662,312.8767,313.3263,1702.0
2024-10-22 15:20:00,313.54,313.74,313.19,313.19,1821.0,313.3163,313.5162,312.9666,312.9666,1821.0
2024-10-22 15:30:00,313.31,313.35,312.99,313.07,1500.0,313.0865,313.1265,312.7667,312.8467,1500.0
2024-10-22 15:40:00,312.97,313.33,312.86,312.86,3615.0,312.7467,313.1065,312.6368,312.6368,3615.0
2024-10-22 15:50:00,313.2,313.2,312.77,312.84,49017.0,312.9766,312.9766,312.5469,312.6168,49017.0
2024-10-23 09:30:00,313.16,314.99,311.74,312.2,12510.0,312.9366,314.7653,311.5176,311.9773,12510.0
2024-10-23 09:40:00,312.78,313.72,312.15,313.72,6296.0,312.5569,313.4962,311.9273,313.4962,6296.0
2024-10-23 09:50:00,313.72,313.72,312.72,312.73,3693.0,313.4962,313.4962,312.4969,312.5069,3693.0
2024-10-23 10:00:00,312.77,312.82,312.04,312.45,4652.0,312.5469,312.5969,311.8174,312.2271,4652.0
2024-10-23 10:10:00,312.03,312.23,310.96,311.33,8272.0,311.8074,312.0073,310.7382,311.1079,8272.0
2024-10-23 10:20:00,311.34,312.21,311.06,312.04,8150.0,311.1179,311.9873,310.8381,311.8174,8150.0
2024-10-23 10:30:00,312.13,312.14,311.27,311.27,1706.0,311.9073,311.9173,311.048,311.048,1706.0
2024-10-23 10:40:00,311.85,313.23,311.85,313.02,11298.0,311.6275,313.0066,311.6275,312.7967,11298.0
2024-10-23 10:50:00,313.17,313.17,312.63,312.63,600.0,312.9466,312.9466,312.407,312.407,600.0
2024-10-23 11:00:00,312.85,313.06,312.71,312.88,2855.0,312.6268,312.8367,312.4869,312.6568,2855.0
2024-10-23 11:10:00,312.82,312.85,310.92,310.92,16101.0,312.5969,312.6268,310.6982,310.6982,16101.0
2024-10-23 11:20:00,310.35,310.6,309.2,309.63,11284.0,310.1286,310.3784,308.9794,309.4091,11284.0
2024-10-23 11:30:00,309.53,309.78,309.21,309.35,6990.0,309.3092,309.559,308.9894,309.1293,6990.0
2024-10-23 11:40:00,309.1,309.15,308.44,308.7,6406.0,308.8795,308.9295,308.22,308.4798,6406.0
2024-10-23 11:50:00,308.87,308.92,307.8,307.91,11136.0,308.6497,308.6996,307.5804,307.6904,11136.0
2024-10-23 12:00:00,308.24,308.61,307.38,307.53,6056.0,308.0201,308.3899,307.1607,307.3106,6056.0
2024-10-23 12:10:00,307.64,307.92,307.61,307.79,1584.0,307.4205,307.7003,307.3906,307.5704,1584.0
2024-10-23 12:20:00,307.8,307.81,307.31,307.45,1786.0,307.5804,307.5904,307.0908,307.2307,1786.0
2024-10-23 12:30:00,307.34,307.58,306.93,307.4,22573.0,307.1208,307.3606,306.7111,307.1807,22573.0
2024-10-23 12:40:00,307.79,308.37,307.65,308.09,6464.0,307.5704,308.15,307.4305,307.8702,6464.0
2024-10-23 12:50:00,308.23,308.45,308.1,308.29,3419.0,308.0101,308.23,307.8802,308.0701,3419.0
2024-10-23 13:00:00,308.46,308.5,307.76,308.3,15107.0,308.24,308.2799,307.5405,308.0801,15107.0
2024-10-23 13:10:00,308.37,308.44,307.46,307.48,7862.0,308.15,308.22,307.2407,307.2607,7862.0
2024-10-23 13:20:00,307.58,307.92,307.19,307.83,4137.0,307.3606,307.7003,306.9709,307.6104,4137.0
2024-10-23 13:30:00,307.92,308.07,307.66,307.73,2464.0,307.7003,307.8502,307.4405,307.5105,2464.0
2024-10-23 13:40:00,307.71,307.9,307.59,307.72,3632.0,307.4905,307.6804,307.3706,307.5005,3632.0
2024-10-23 13:50:00,307.68,307.84,307.24,307.63,1759.0,307.4605,307.6204,307.0208,307.4106,1759.0
2024-10-23 14:00:00,307.48,307.48,306.21,306.67,8028.0,307.2607,307.2607,305.9916,306.4512,8028.0
2024-10-23 14:10:00,306.67,306.67,305.52,305.53,6774.0,306.4512,306.4512,305.3021,305.3121,6774.0
2024-10-23 14:20:00,305.53,306.54,305.29,306.0,29829.0,305.3121,306.3213,305.0722,305.7817,29829.0
2024-10-23 14:30:00,306.0,307.23,305.99,307.1,12670.0,305.7817,307.0108,305.7717,306.8809,12670.0
2024-10-23 14:40:00,307.14,307.5,306.58,307.19,22357.0,306.9209,307.2806,306.3613,306.9709,22357.0
2024-10-23 14:50:00,307.15,307.33,307.08,307.32,560.0,306.9309,307.1108,306.8609,307.1008,560.0
2024-10-23 15:00:00,307.55,307.57,307.22,307.22,5256.0,307.3306,307.3506,307.0008,307.0008,5256.0
2024-10-23 15:10:00,307.34,307.48,307.04,307.48,5615.0,307.1208,307.2607,306.821,307.2607,5615.0
2024-10-23 15:20:00,307.61,307.66,307.02,307.38,11990.0,307.3906,307.4405,306.801,307.1607,11990.0
2024-10-23 15:30:00,307.36,307.41,306.87,306.89,6132.0,307.1407,307.1907,306.6511,306.6711,6132.0
2024-10-23 15:40:00,306.89,307.41,306.88,307.0,13239.0,306.6711,307.1907,306.6611,306.781,13239.0
2024-10-23 15:50:00,307.37,307.73,306.34,306.63,66982.0,307.1507,307.5105,306.1215,306.4113,66982.0
2024-10-24 09:30:00,308.83,310.0,306.94,306.96,17275.0,308.6097,309.7789,306.721,306.741,17275.0
2024-10-24 09:40:00,306.93,308.57,306.92,308.52,3434.0,306.7111,308.3499,306.7011,308.2999,3434.0
2024-10-24 09:50:00,308.52,309.51,307.79,308.95,5657.0,308.2999,309.2892,307.5704,308.7296,5657.0
2024-10-24 10:00:00,309.4,309.93,308.61,309.6,5933.0,309.1793,309.7089,308.3899,309.3792,5933.0
2024-10-24 10:10:00,309.59,309.77,308.83,309.7,5494.0,309.3692,309.549,308.6097,309.4791,5494.0
2024-10-24 10:20:00,309.7,310.5,309.51,310.16,3254.0,309.4791,310.2785,309.2892,309.9388,3254.0
2024-10-24 10:30:00,310.11,310.97,310.1,310.3,3892.0,309.8888,310.7482,309.8788,310.0787,3892.0
2024-10-24 10:40:00,310.26,310.57,309.47,309.69,2562.0,310.0387,310.3485,309.2492,309.4691,2562.0
2024-10-24 10:50:00,309.89,309.89,309.34,309.69,4491.0,309.6689,309.6689,309.1193,309.4691,4491.0
2024-10-24 11:00:00,309.69,309.74,308.76,309.11,8754.0,309.4691,309.5191,308.5398,308.8895,8754.0
2024-10-24 11:10:00,309.2,310.63,309.2,310.22,3487.0,308.9794,310.4084,308.9794,309.9987,3487.0
2024-10-24 11:20:00,310.2,310.3,309.54,309.75,2670.0,309.9787,310.0787,309.3192,309.529,2670.0
2024-10-24 11:30:00,309.66,309.83,309.44,309.83,4756.0,309.4391,309.609,309.2193,309.609,4756.0
2024-10-24 11:40:00,309.67,309.92,309.42,309.5,2152.0,309.4491,309.6989,309.1993,309.2792,2152.0
2024-10-24 11:50:00,309.5,310.36,309.5,309.82,2348.0,309.2792,310.1386,309.2792,309.599,2348.0
2024-10-24 12:00:00,309.8,309.86,309.13,309.13,2901.0,309.579,309.639,308.9095,308.9095,2901.0
2024-10-24 12:10:00,309.14,309.22,308.95,308.96,2267.0,308.9195,308.9994,308.7296,308.7396,2267.0
2024-10-24 12:20:00,308.96,309.66,308.95,309.65,3488.0,308.7396,309.4391,308.7296,309.4291,3488.0
2024-10-24 12:30:00,309.72,310.27,309.71,310.05,2639.0,309.4991,310.0487,309.4891,309.8288,2639.0
2024-10-24 12:40:00,310.04,310.5,309.86,310.5,1318.0,309.8188,310.2785,309.639,310.2785,1318.0
2024-10-24 12:50:00,310.02,310.32,309.9,310.32,900.0,309.7989,310.0986,309.6789,310.0986,900.0
2024-10-24 13:00:00,309.96,310.53,309.96,309.98,726.0,309.7389,310.3085,309.7389,309.7589,726.0
2024-10-24 13:10:00,310.31,310.36,309.93,310.16,2482.0,310.0886,310.1386,309.7089,309.9388,2482.0
2024-10-24 13:20:00,310.16,310.38,310.02,310.02,2605.0,309.9388,310.1586,309.7989,309.7989,2605.0
2024-10-24 13:30:00,309.96,310.58,309.96,310.39,1890.0,309.7389,310.3585,309.7389,310.1686,1890.0
2024-10-24 13:40:00,310.76,310.76,310.36,310.36,1800.0,310.5383,310.5383,310.1386,310.1386,1800.0
2024-10-24 13:50:00,310.63,310.63,309.87,310.01,1819.0,310.4084,310.4084,309.649,309.7889,1819.0
2024-10-24 14:00:00,309.87,310.38,309.7,310.16,2873.0,309.649,310.1586,309.4791,309.9388,2873.0
2024-10-24 14:10:00,310.07,310.37,310.07,310.34,1709.0,309.8488,310.1486,309.8488,310.1186,1709.0
2024-10-24 14:20:00,310.37,310.51,310.07,310.16,1000.0,310.1486,310.2885,309.8488,309.9388,1000.0
2024-10-24 14:30:00,310.34,310.34,309.83,309.83,1615.0,310.1186,310.1186,309.609,309.609,1615.0
2024-10-24 14:40:00,309.79,309.98,309.61,309.72,2260.0,309.569,309.7589,309.3891,309.4991,2260.0
2024-10-24 14:50:00,310.09,310.16,309.74,310.16,2539.0,309.8688,309.9388,309.5191,309.9388,2539.0
2024-10-24 15:00:00,309.97,310.26,309.74,309.98,3475.0,309.7489,310.0387,309.5191,309.7589,3475.0
2024-10-24 15:10:00,309.86,310.45,309.86,310.12,2034.0,309.639,310.2285,309.639,309.8988,2034.0
2024-10-24 15:20:00,310.17,310.5,310.17,310.41,2708.0,309.9487,310.2785,309.9487,310.1886,2708.0
2024-10-24 15:30:00,310.15,310.59,310.09,310.24,4759.0,309.9288,310.3684,309.8688,310.0187,4759.0
2024-10-24 15:40:00,310.27,310.84,310.27,310.63,8784.0,310.0487,310.6183,310.0487,310.4084,8784.0
2024-10-24 15:50:00,310.47,310.57,309.81,310.04,51112.0,310.2485,310.3485,309.589,309.8188,51112.0
2024-10-25 09:30:00,310.94,311.13,306.38,307.75,19025.0,310.7182,310.9081,306.1614,307.5305,19025.0
2024-10-25 09:40:00,308.28,309.58,307.64,308.03,5973.0,308.0601,309.3592,307.4205,307.8103,5973.0
2024-10-25 09:50:00,307.97,308.72,307.92,308.44,10961.0,307.7503,308.4998,307.7003,308.22,10961.0
2024-10-25 10:00:00,308.43,309.57,308.21,309.01,29412.0,308.21,309.3492,307.9901,308.7896,29412.0
2024-10-25 10:10:00,308.94,308.94,308.17,308.49,4623.0,308.7196,308.7196,307.9502,308.2699,4623.0
2024-10-25 10:20:00,308.52,310.01,308.52,309.77,12574.0,308.2999,309.7889,308.2999,309.549,12574.0
2024-10-25 10:30:00,309.82,310.74,309.38,309.41,20986.0,309.599,310.5183,309.1593,309.1893,20986.0
2024-10-25 10:40:00,309.41,309.62,308.82,309.03,2974.0,309.1893,309.3991,308.5997,308.8096,2974.0
2024-10-25 10:50:00,309.06,309.93,309.06,309.42,5626.0,308.8395,309.7089,308.8395,309.1993,5626.0
2024-10-25 11:00:00,309.76,310.01,309.2,309.42,9602.0,309.539,309.7889,308.9794,309.1993,9602.0
2024-10-25 11:10:00,309.47,309.61,308.51,308.8,3984.0,309.2492,309.3891,308.2899,308.5797,3984.0
2024-10-25 11:20:00,308.86,308.94,308.11,308.46,7598.0,308.6397,308.7196,307.8902,308.24,7598.0
2024-10-25 11:30:00,308.68,309.3,308.63,308.77,4467.0,308.4598,309.0794,308.4098,308.5497,4467.0
2024-10-25 11:40:00,308.82,309.14,308.57,309.08,1365.0,308.5997,308.9195,308.3499,308.8595,1365.0
2024-10-25 11:50:00,309.25,309.32,308.64,309.2,2935.0,309.0294,309.0994,308.4198,308.9794,2935.0
2024-10-25 12:00:00,309.19,309.2,308.6,308.91,3388.0,308.9694,308.9794,308.3799,308.6896,3388.0
2024-10-25 12:10:00,308.91,308.92,308.28,308.29,8207.0,308.6896,308.6996,308.0601,308.0701,8207.0
2024-10-25 12:20:00,308.56,308.96,308.38,308.96,2117.0,308.3399,308.7396,308.16,308.7396,2117.0
2024-10-25 12:30:00,309.0,309.39,308.83,309.25,1986.0,308.7796,309.1693,308.6097,309.0294,1986.0
2024-10-25 12:40:00,309.25,309.38,308.86,309.0,5106.0,309.0294,309.1593,308.6397,308.7796,5106.0
2024-10-25 12:50:00,308.78,309.15,308.43,308.43,1894.0,308.5597,308.9295,308.21,308.21,1894.0
2024-10-25 13:00:00,308.31,308.64,308.17,308.61,1408.0,308.0901,308.4198,307.9502,308.3899,1408.0
2024-10-25 13:10:00,308.8,308.8,307.65,307.65,2280.0,308.5797,308.5797,307.4305,307.4305,2280.0
2024-10-25 13:20:00,307.39,308.0,307.39,308.0,1451.0,307.1707,307.7803,307.1707,307.7803,1451.0
2024-10-25 13:30:00,308.1,308.16,307.73,307.8,2985.0,307.8802,307.9402,307.5105,307.5804,2985.0
2024-10-25 13:40:00,307.58,307.58,306.71,307.55,7025.0,307.3606,307.3606,306.4912,307.3306,7025.0
2024-10-25 13:50:00,307.51,307.8,307.03,307.15,2315.0,307.2906,307.5804,306.811,306.9309,2315.0
2024-10-25 14:00:00,307.32,307.85,306.91,307.4,3389.0,307.1008,307.6304,306.6911,307.1807,3389.0
2024-10-25 14:10:00,307.0,307.99,307.0,307.99,1034.0,306.781,307.7703,306.781,307.7703,1034.0
2024-10-25 14:20:00,308.18,308.5,307.99,308.5,3235.0,307.9602,308.2799,307.7703,308.2799,3235.0
2024-10-25 14:30:00,308.48,308.94,308.39,308.93,3583.0,308.26,308.7196,308.17,308.7096,3583.0
2024-10-25 14:40:00,308.77,309.04,308.3,308.95,2883.0,308.5497,308.8196,308.0801,308.7296,2883.0
2024-10-25 14:50:00,308.87,309.19,308.74,309.19,3581.0,308.6497,308.9694,308.5198,308.9694,3581.0
2024-10-25 15:00:00,308.94,309.2,308.63,308.68,2906.0,308.7196,308.9794,308.4098,308.4598,2906.0
2024-10-25 15:10:00,308.71,309.14,308.51,308.59,5042.0,308.4898,308.9195,308.2899,308.3699,5042.0
2024-10-25 15:20:00,308.46,309.12,308.06,309.07,7709.0,308.24,308.8995,307.8402,308.8495,7709.0
2024-10-25 15:30:00,308.81,309.03,308.29,308.29,9504.0,308.5897,308.8096,308.0701,308.0701,9504.0
2024-10-25 15:40:00,308.25,308.76,307.89,308.21,17672.0,308.0301,308.5398,307.6704,307.9901,17672.0
2024-10-25 15:50:00,308.11,308.46,307.5,308.32,58682.0,307.8902,308.24,307.2806,308.1001,58682.0
2024-10-28 09:30:00,310.72,313.28,310.72,311.5,12634.0,310.4984,313.0565,310.4984,311.2778,12634.0
2024-10-28 09:40:00,311.7,312.19,311.24,311.75,15147.0,311.4777,311.9673,311.018,311.5276,15147.0
2024-10-28 09:50:00,311.75,311.88,311.22,311.41,3515.0,311.5276,311.6575,310.998,311.1879,3515.0
2024-10-28 10:00:00,311.41,311.84,311.06,311.69,9957.0,311.1879,311.6176,310.8381,311.4677,9957.0
2024-10-28 10:10:00,311.71,311.75,311.37,311.52,1754.0,311.4876,311.5276,311.1479,311.2978,1754.0
2024-10-28 10:20:00,311.64,311.89,310.91,311.08,6525.0,311.4177,311.6675,310.6882,310.8581,6525.0
2024-10-28 10:30:00,310.69,310.91,309.9,310.08,7922.0,310.4684,310.6882,309.6789,309.8588,7922.0
2024-10-28 10:40:00,310.16,310.79,310.05,310.78,3400.0,309.9388,310.5683,309.8288,310.5583,3400.0
2024-10-28 10:50:00,310.76,310.76,310.18,310.32,2764.0,310.5383,310.5383,309.9587,310.0986,2764.0
2024-10-28 11:00:00,310.35,311.23,310.15,311.18,2702.0,310.1286,311.008,309.9288,310.958,2702.0
2024-10-28 11:10:00,311.5,312.16,311.5,311.88,12832.0,311.2778,311.9373,311.2778,311.6575,12832.0
2024-10-28 11:20:00,311.89,312.1,311.83,312.06,4055.0,311.6675,311.8774,311.6076,311.8374,4055.0
2024-10-28 11:30:00,312.11,312.11,311.61,311.87,2306.0,311.8874,311.8874,311.3877,311.6475,2306.0
2024-10-28 11:40:00,311.71,312.63,311.71,312.4,25177.0,311.4876,312.407,311.4876,312.1772,25177.0
2024-10-28 11:50:00,312.41,312.82,312.31,312.31,21568.0,312.1871,312.5969,312.0872,312.0872,21568.0
2024-10-28 12:00:00,312.14,312.14,311.26,311.26,4917.0,311.9173,311.9173,311.038,311.038,4917.0
2024-10-28 12:10:00,311.43,312.33,311.43,312.32,13354.0,311.2078,312.1072,311.2078,312.0972,13354.0
2024-10-28 12:20:00,312.32,313.17,312.32,313.16,3398.0,312.0972,312.9466,312.0972,312.9366,3398.0
2024-10-28 12:30:00,313.16,313.28,312.73,312.83,6023.0,312.9366,313.0565,312.5069,312.6068,6023.0
2024-10-28 12:40:00,312.84,313.26,312.73,312.76,3634.0,312.6168,313.0365,312.5069,312.5369,3634.0
2024-10-28 12:50:00,312.8,312.93,312.75,312.9,3963.0,312.5769,312.7068,312.5269,312.6768,3963.0
2024-10-28 13:00:00,313.05,313.55,312.81,313.52,5295.0,312.8267,313.3263,312.5869,313.2964,5295.0
2024-10-28 13:10:00,313.52,314.02,313.32,313.8,9372.0,313.2964,313.796,313.0965,313.5762,9372.0
2024-10-28 13:20:00,313.84,313.89,313.55,313.87,2719.0,313.6161,313.6661,313.3263,313.6461,2719.0
2024-10-28 13:30:00,313.87,314.3,313.78,314.3,4371.0,313.6461,314.0758,313.5562,314.0758,4371.0
2024-10-28 13:40:00,314.31,314.33,313.56,313.56,4639.0,314.0858,314.1058,313.3363,313.3363,4639.0
2024-10-28 13:50:00,313.56,313.61,313.38,313.61,3661.0,313.3363,313.3863,313.1565,313.3863,3661.0
2024-10-28 14:00:00,313.36,313.55,313.22,313.4,2011.0,313.1365,313.3263,312.9966,313.1764,2011.0
2024-10-28 14:10:00,313.31,313.71,313.31,313.71,1969.0,313.0865,313.4862,313.0865,313.4862,1969.0
2024-10-28 14:20:00,313.74,313.74,313.5,313.6,5546.0,313.5162,313.5162,313.2764,313.3763,5546.0
2024-10-28 14:30:00,313.52,313.97,313.47,313.97,8003.0,313.2964,313.746,313.2464,313.746,8003.0
2024-10-28 14:40:00,314.01,314.53,313.99,314.53,7946.0,313.786,314.3056,313.766,314.3056,7946.0
2024-10-28 14:50:00,314.5,315.3,314.39,314.55,9527.0,314.2757,315.0751,314.1657,314.3256,9527.0
2024-10-28 15:00:00,314.18,314.67,313.67,313.67,4591.0,313.9559,314.4455,313.4462,313.4462,4591.0
2024-10-28 15:10:00,313.64,314.04,313.64,313.72,2718.0,313.4163,313.816,313.4163,313.4962,2718.0
2024-10-28 15:20:00,313.84,314.38,313.83,313.99,4555.0,313.6161,314.1557,313.6061,313.766,4555.0
2024-10-28 15:30:00,314.02,314.6,314.02,314.4,10115.0,313.796,314.3756,313.796,314.1757,10115.0
2024-10-28 15:40:00,314.4,314.67,314.28,314.39,9141.0,314.1757,314.4455,314.0558,314.1657,9141.0
2024-10-28 15:50:00,314.37,314.42,313.19,313.32,49891.0,314.1457,314.1957,312.9666,313.0965,49891.0
2024-10-29 09:30:00,312.0,312.0,309.94,310.37,13445.0,311.7774,311.7774,309.7189,310.1486,13445.0
2024-10-29 09:40:00,309.87,310.95,309.77,309.84,6388.0,309.649,310.7282,309.549,309.619,6388.0
2024-10-29 09:50:00,309.85,311.72,309.85,310.72,8754.0,309.629,311.4976,309.629,310.4984,8754.0
2024-10-29 10:00:00,310.36,312.0,310.21,311.69,5353.0,310.1386,311.7774,309.9887,311.4677,5353.0
2024-10-29 10:10:00,311.71,312.0,311.37,311.98,721.0,311.4876,311.7774,311.1479,311.7575,721.0
2024-10-29 10:20:00,311.66,313.32,311.66,312.13,3936.0,311.4377,313.0965,311.4377,311.9073,3936.0
2024-10-29 10:30:00,312.64,313.14,312.46,312.93,1552.0,312.417,312.9166,312.2371,312.7068,1552.0
2024-10-29 10:40:00,312.91,313.49,312.68,312.98,1100.0,312.6868,313.2664,312.457,312.7567,1100.0
2024-10-29 10:50:00,313.0,313.09,312.63,312.82,9444.0,312.7767,312.8667,312.407,312.5969,9444.0
2024-10-29 11:00:00,312.91,313.2,312.63,312.63,4626.0,312.6868,312.9766,312.407,312.407,4626.0
2024-10-29 11:10:00,312.6,313.66,312.53,313.3,3487.0,312.377,313.4363,312.3071,313.0765,3487.0
2024-10-29 11:20:00,313.25,313.27,312.91,313.15,1993.0,313.0265,313.0465,312.6868,312.9266,1993.0
2024-10-29 11:30:00,312.83,313.5,312.83,313.25,2936.0,312.6068,313.2764,312.6068,313.0265,2936.0
2024-10-29 11:40:00,313.16,313.27,312.95,313.27,7671.0,312.9366,313.0465,312.7268,313.0465,7671.0
2024-10-29 11:50:00,313.26,313.26,312.9,313.22,2248.0,313.0365,313.0365,312.6768,312.9966,2248.0
2024-10-29 12:00:00,313.19,313.19,312.79,312.82,5944.0,312.9666,312.9666,312.5669,312.5969,5944.0
2024-10-29 12:10:00,312.71,312.74,312.1,312.12,3025.0,312.4869,312.5169,311.8774,311.8974,3025.0
2024-10-29 12:20:00,312.12,312.15,311.68,311.72,1297.0,311.8974,311.9273,311.4577,311.4976,1297.0
2024-10-29 12:30:00,311.82,312.24,311.82,312.24,1728.0,311.5976,312.0173,311.5976,312.0173,1728.0
2024-10-29 12:40:00,312.45,312.45,312.45,312.45,100.0,312.2271,312.2271,312.2271,312.2271,100.0
2024-10-29 12:50:00,312.68,312.68,312.43,312.51,1030.0,312.457,312.457,312.2071,312.2871,1030.0
2024-10-29 13:00:00,312.75,313.07,312.64,312.81,2304.0,312.5269,312.8467,312.417,312.5869,2304.0
2024-10-29 13:10:00,312.82,312.91,312.68,312.68,1708.0,312.5969,312.6868,312.457,312.457,1708.0
2024-10-29 13:20:00,312.59,312.67,312.26,312.43,1507.0,312.367,312.447,312.0373,312.2071,1507.0
2024-10-29 13:30:00,312.31,312.31,312.03,312.08,1061.0,312.0872,312.0872,311.8074,311.8574,1061.0
2024-10-29 13:40:00,312.19,312.94,312.06,312.94,2504.0,311.9673,312.7168,311.8374,312.7168,2504.0
2024-10-29 13:50:00,312.9,313.01,312.8,313.01,2333.0,312.6768,312.7867,312.5769,312.7867,2333.0
2024-10-29 14:00:00,313.05,313.11,312.72,313.11,4748.0,312.8267,312.8866,312.4969,312.8866,4748.0
2024-10-29 14:10:00,312.96,312.96,312.58,312.86,4013.0,312.7368,312.7368,312.357,312.6368,4013.0
2024-10-29 14:20:00,312.9,313.01,312.68,313.0,4596.0,312.6768,312.7867,312.457,312.7767,4596.0
2024-10-29 14:30:00,312.91,313.18,312.85,312.92,30657.0,312.6868,312.9566,312.6268,312.6968,30657.0
2024-10-29 14:40:00,312.94,313.83,312.9,313.79,6280.0,312.7168,313.6061,312.6768,313.5662,6280.0
2024-10-29 14:50:00,313.73,313.74,313.48,313.5,3705.0,313.5062,313.5162,313.2564,313.2764,3705.0
2024-10-29 15:00:00,313.55,313.84,313.39,313.67,5287.0,313.3263,313.6161,313.1664,313.4462,5287.0
2024-10-29 15:10:00,313.84,313.84,313.41,313.56,4813.0,313.6161,313.6161,313.1864,313.3363,4813.0
2024-10-29 15:20:00,313.75,313.84,313.58,313.84,2076.0,313.5262,313.6161,313.3563,313.6161,2076.0
2024-10-29 15:30:00,313.84,314.03,313.68,313.79,6160.0,313.6161,313.806,313.4562,313.5662,6160.0
2024-10-29 15:40:00,313.6,313.64,312.99,313.17,9552.0,313.3763,313.4163,312.7667,312.9466,9552.0
2024-10-29 15:50:00,313.19,313.56,313.13,313.43,32487.0,312.9666,313.3363,312.9066,313.2064,32487.0
2024-10-30 09:30:00,311.34,313.79,310.96,312.07,24144.0,311.1179,313.5662,310.7382,311.8474,24144.0
2024-10-30 09:40:00,311.91,313.32,311.53,313.19,9944.0,311.6875,313.0965,311.3078,312.9666,9944.0
2024-10-30 09:50:00,313.99,315.88,313.92,315.47,11736.0,313.766,315.6547,313.6961,315.245,11736.0
2024-10-30 10:00:00,315.26,315.53,314.47,315.04,8691.0,315.0351,315.3049,314.2457,314.8153,8691.0
2024-10-30 10:10:00,315.24,315.47,314.24,314.24,3517.0,315.0151,315.245,314.0158,314.0158,3517.0
2024-10-30 10:20:00,314.4,314.4,313.08,313.79,3666.0,314.1757,314.1757,312.8567,313.5662,3666.0
2024-10-30 10:30:00,313.34,313.89,313.03,313.5,4074.0,313.1165,313.6661,312.8067,313.2764,4074.0
2024-10-30 10:40:00,313.33,313.98,313.33,313.98,7695.0,313.1065,313.756,313.1065,313.756,7695.0
2024-10-30 10:50:00,313.91,314.47,313.39,314.23,5137.0,313.6861,314.2457,313.1664,314.0058,5137.0
2024-10-30 11:00:00,314.18,314.45,314.03,314.38,3877.0,313.9559,314.2257,313.806,314.1557,3877.0
2024-10-30 11:10:00,314.41,314.41,313.44,313.44,6196.0,314.1857,314.1857,313.2164,313.2164,6196.0
2024-10-30 11:20:00,313.53,315.01,313.53,315.01,6596.0,313.3063,314.7853,313.3063,314.7853,6596.0
2024-10-30 11:30:00,315.27,315.27,314.98,315.06,2982.0,315.0451,315.0451,314.7553,314.8353,2982.0
2024-10-30 11:40:00,315.17,315.36,315.0,315.34,7363.0,314.9452,315.135,314.7753,315.1151,7363.0
2024-10-30 11:50:00,315.27,315.67,315.26,315.4,10121.0,315.0451,315.4448,315.0351,315.175,10121.0
2024-10-30 12:00:00,315.26,315.26,313.55,313.55,15985.0,315.0351,315.0351,313.3263,313.3263,15985.0
2024-10-30 12:10:00,313.72,313.97,313.01,313.01,8979.0,313.4962,313.746,312.7867,312.7867,8979.0
2024-10-30 12:20:00,313.08,313.35,312.24,312.25,5083.0,312.8567,313.1265,312.0173,312.0273,5083.0
2024-10-30 12:30:00,312.31,312.96,312.17,312.96,5911.0,312.0872,312.7368,311.9473,312.7368,5911.0
2024-10-30 12:40:00,313.04,313.05,312.51,312.75,4565.0,312.8167,312.8267,312.2871,312.5269,4565.0
2024-10-30 12:50:00,312.75,313.07,312.64,312.72,17963.0,312.5269,312.8467,312.417,312.4969,17963.0
2024-10-30 13:00:00,312.79,312.96,312.79,312.87,1386.0,312.5669,312.7368,312.5669,312.6468,1386.0
2024-10-30 13:10:00,312.81,312.81,312.59,312.69,7520.0,312.5869,312.5869,312.367,312.4669,7520.0
2024-10-30 13:20:00,312.68,312.68,312.09,312.25,4629.0,312.457,312.457,311.8674,312.0273,4629.0
2024-10-30 13:30:00,312.1,312.52,312.1,312.29,3146.0,311.8774,312.2971,311.8774,312.0672,3146.0
2024-10-30 13:40:00,312.22,312.43,312.17,312.43,300.0,311.9973,312.2071,311.9473,312.2071,300.0
2024-10-30 13:50:00,312.44,313.2,312.44,313.2,3294.0,312.2171,312.9766,312.2171,312.9766,3294.0
2024-10-30 14:00:00,313.19,313.67,313.17,313.35,2434.0,312.9666,313.4462,312.9466,313.1265,2434.0
2024-10-30 14:10:00,313.43,313.92,313.38,313.38,6982.0,313.2064,313.6961,313.1565,313.1565,6982.0
2024-10-30 14:20:00,313.58,313.74,313.12,313.25,12717.0,313.3563,313.5162,312.8966,313.0265,12717.0
2024-10-30 14:30:00,313.0,313.58,312.87,312.97,8395.0,312.7767,313.3563,312.6468,312.7467,8395.0
2024-10-30 14:40:00,312.78,312.89,312.54,312.63,8178.0,312.5569,312.6668,312.3171,312.407,8178.0
2024-10-30 14:50:00,312.6,312.77,312.43,312.44,7399.0,312.377,312.5469,312.2071,312.2171,7399.0
2024-10-30 15:00:00,312.4,312.59,311.94,312.44,12020.0,312.1772,312.367,311.7175,312.2171,12020.0
2024-10-30 15:10:00,312.44,312.62,311.95,312.25,4983.0,312.2171,312.397,311.7275,312.0273,4983.0
2024-10-30 15:20:00,312.21,312.66,312.09,312.3,5176.0,311.9873,312.437,311.8674,312.0772,5176.0
2024-10-30 15:30:00,312.28,312.3,311.83,311.91,13827.0,312.0572,312.0772,311.6076,311.6875,13827.0
2024-10-30 15:40:00,311.87,311.94,311.33,311.61,18732.0,311.6475,311.7175,311.1079,311.3877,18732.0
2024-10-30 15:50:00,311.64,312.19,311.37,311.62,56319.0,311.4177,311.9673,311.1479,311.3977,56319.0
2024-10-31 09:30:00,299.14,307.09,293.26,307.09,82002.0,298.9266,306.8709,293.0508,306.8709,82002.0
2024-10-31 09:40:00,306.0,306.44,300.87,304.16,27703.0,305.7817,306.2214,300.6554,303.943,27703.0
2024-10-31 09:50:00,304.1,305.6,301.55,305.6,42045.0,303.8831,305.382,301.3349,305.382,42045.0
2024-10-31 10:00:00,305.17,306.01,303.27,305.86,32128.0,304.9523,305.7917,303.0537,305.6418,32128.0
2024-10-31 10:10:00,305.86,305.86,303.96,305.55,37432.0,305.6418,305.6418,303.7432,305.332,37432.0
2024-10-31 10:20:00,305.83,306.42,302.89,304.66,28546.0,305.6118,306.2014,302.6739,304.4427,28546.0
2024-10-31 10:30:00,304.79,307.32,304.54,306.39,19325.0,304.5726,307.1008,304.3228,306.1714,19325.0
2024-10-31 10:40:00,306.27,306.41,303.44,303.62,21083.0,306.0515,306.1914,303.2235,303.4034,21083.0
2024-10-31 10:50:00,303.17,303.3,300.5,303.16,25338.0,302.9537,303.0836,300.2856,302.9437,25338.0
2024-10-31 11:00:00,303.03,303.07,301.15,302.4,6798.0,302.8138,302.8538,300.9352,302.1843,6798.0
2024-10-31 11:10:00,302.4,303.93,301.74,303.31,8381.0,302.1843,303.7132,301.5248,303.0936,8381.0
2024-10-31 11:20:00,303.02,304.07,302.23,302.7,10816.0,302.8038,303.8531,302.0144,302.4841,10816.0
2024-10-31 11:30:00,303.16,304.12,302.42,304.12,6447.0,302.9437,303.9031,302.2043,303.9031,6447.0
2024-10-31 11:40:00,304.1,304.44,303.65,304.05,5770.0,303.8831,304.2228,303.4334,303.8331,5770.0
2024-10-31 11:50:00,304.04,304.04,303.13,303.27,11573.0,303.8231,303.8231,302.9138,303.0537,11573.0
2024-10-31 12:00:00,303.3,303.92,303.3,303.62,7879.0,303.0836,303.7032,303.0836,303.4034,7879.0
2024-10-31 12:10:00,303.6,304.47,303.59,304.12,15702.0,303.3834,304.2528,303.3734,303.9031,15702.0
2024-10-31 12:20:00,303.93,305.4,303.93,305.24,9118.0,303.7132,305.1821,303.7132,305.0223,9118.0
2024-10-31 12:30:00,305.3,305.85,305.29,305.68,6183.0,305.0822,305.6318,305.0722,305.4619,6183.0
2024-10-31 12:40:00,305.68,305.97,305.16,305.46,5110.0,305.4619,305.7517,304.9423,305.2421,5110.0
2024-10-31 12:50:00,305.29,305.91,304.56,304.88,14865.0,305.0722,305.6918,304.3427,304.6625,14865.0
2024-10-31 13:00:00,304.87,305.46,304.3,304.61,8345.0,304.6525,305.2421,304.0829,304.3927,8345.0
2024-10-31 13:10:00,304.66,304.67,303.3,303.61,5624.0,304.4427,304.4527,303.0836,303.3934,5624.0
2024-10-31 13:20:00,303.65,304.02,303.28,303.48,7129.0,303.4334,303.8031,303.0637,303.2635,7129.0
2024-10-31 13:30:00,303.65,304.03,303.33,303.47,6330.0,303.4334,303.8131,303.1136,303.2535,6330.0
2024-10-31 13:40:00,303.62,303.96,303.28,303.83,4886.0,303.4034,303.7432,303.0637,303.6133,4886.0
2024-10-31 13:50:00,304.04,304.04,303.3,303.45,5588.0,303.8231,303.8231,303.0836,303.2335,5588.0
2024-10-31 14:00:00,303.3,303.33,302.52,302.52,2999.0,303.0836,303.1136,302.3042,302.3042,2999.0
2024-10-31 14:10:00,302.5,302.92,302.17,302.61,6047.0,302.2842,302.7039,301.9545,302.3941,6047.0
2024-10-31 14:20:00,302.6,302.8,302.22,302.51,8208.0,302.3841,302.584,302.0044,302.2942,8208.0
2024-10-31 14:30:00,302.42,303.12,302.24,303.04,8784.0,302.2043,302.9038,302.0244,302.8238,8784.0
2024-10-31 14:40:00,303.04,303.09,302.63,302.9,4092.0,302.8238,302.8738,302.4141,302.6839,4092.0
2024-10-31 14:50:00,302.85,303.36,302.69,303.16,7160.0,302.634,303.1436,302.4741,302.9437,7160.0
2024-10-31 15:00:00,302.92,303.21,302.35,302.65,6997.0,302.7039,302.9937,302.1343,302.4341,6997.0
2024-10-31 15:10:00,302.53,304.33,302.4,303.98,20045.0,302.3142,304.1129,302.1843,303.7632,20045.0
2024-10-31 15:20:00,303.7,304.12,302.84,302.84,6398.0,303.4834,303.9031,302.624,302.624,6398.0
2024-10-31 15:30:00,302.87,303.59,302.47,303.43,9662.0,302.654,303.3734,302.2542,303.2136,9662.0
2024-10-31 15:40:00,303.58,304.34,303.41,304.08,33217.0,303.3634,304.1229,303.1936,303.8631,33217.0
2024-10-31 15:50:00,303.75,304.4,301.56,301.78,70659.0,303.5333,304.1829,301.3449,301.5647,70659.0
2024-11-01 09:30:00,305.52,306.52,302.65,306.41,17109.0,305.3021,306.3013,302.4341,306.1914,17109.0
2024-11-01 09:40:00,305.91,309.57,305.17,307.72,15232.0,305.6918,309.3492,304.9523,307.5005,15232.0
2024-11-01 09:50:00,307.5,309.28,306.73,308.62,6467.0,307.2806,309.0594,306.5112,308.3999,6467.0
2024-11-01 10:00:00,308.83,309.08,306.51,307.53,19434.0,308.6097,308.8595,306.2914,307.3106,19434.0
2024-11-01 10:10:00,307.53,309.16,307.02,308.85,6496.0,307.3106,308.9395,306.801,308.6297,6496.0
2024-11-01 10:20:00,308.72,308.96,308.05,308.95,6859.0,308.4998,308.7396,307.8303,308.7296,6859.0
2024-11-01 10:30:00,309.1,309.1,306.04,306.99,14910.0,308.8795,308.8795,305.8217,306.771,14910.0
2024-11-01 10:40:00,307.04,307.38,304.56,305.07,18001.0,306.821,307.1607,304.3427,304.8524,18001.0
2024-11-01 10:50:00,305.29,305.33,304.03,305.15,14120.0,305.0722,305.1122,303.8131,304.9323,14120.0
2024-11-01 11:00:00,305.13,305.5,304.57,304.69,10844.0,304.9123,305.2821,304.3527,304.4727,10844.0
2024-11-01 11:10:00,304.68,305.74,304.34,305.68,12681.0,304.4627,305.5219,304.1229,305.4619,12681.0
2024-11-01 11:20:00,305.67,306.86,305.62,305.91,6064.0,305.452,306.6411,305.402,305.6918,6064.0
2024-11-01 11:30:00,305.56,305.93,305.27,305.55,7191.0,305.342,305.7118,305.0522,305.332,7191.0
2024-11-01 11:40:00,305.56,305.57,304.74,304.94,4942.0,305.342,305.352,304.5226,304.7225,4942.0
2024-11-01 11:50:00,304.94,305.99,304.32,305.42,7242.0,304.7225,305.7717,304.1029,305.2021,7242.0
2024-11-01 12:00:00,305.59,306.32,305.45,305.92,6228.0,305.372,306.1015,305.2321,305.7018,6228.0
2024-11-01 12:10:00,305.91,305.91,305.0,305.42,11351.0,305.6918,305.6918,304.7824,305.2021,11351.0
2024-11-01 12:20:00,305.41,305.41,304.72,304.78,8289.0,305.1921,305.1921,304.5026,304.5626,8289.0
2024-11-01 12:30:00,304.62,305.29,304.04,305.15,5363.0,304.4027,305.0722,303.8231,304.9323,5363.0
2024-11-01 12:40:00,305.05,306.22,304.57,304.57,12187.0,304.8324,306.0016,304.3527,304.3527,12187.0
2024-11-01 12:50:00,304.57,304.7,304.02,304.02,4967.0,304.3527,304.4826,303.8031,303.8031,4967.0
2024-11-01 13:00:00,304.03,304.28,303.23,303.5,11727.0,303.8131,304.0629,303.0137,303.2835,11727.0
2024-11-01 13:10:00,303.5,304.28,303.47,303.91,3847.0,303.2835,304.0629,303.2535,303.6932,3847.0
2024-11-01 13:20:00,304.09,304.34,303.71,303.81,3890.0,303.8731,304.1229,303.4934,303.5933,3890.0
2024-11-01 13:30:00,303.71,303.84,302.28,302.72,5341.0,303.4934,303.6233,302.0644,302.5041,5341.0
2024-11-01 13:40:00,302.63,302.92,302.24,302.25,3505.0,302.4141,302.7039,302.0244,302.0344,3505.0
2024-11-01 13:50:00,302.61,303.15,302.0,302.61,8370.0,302.3941,302.9338,301.7846,302.3941,8370.0
2024-11-01 14:00:00,302.69,302.91,301.79,301.79,11955.0,302.4741,302.6939,301.5747,301.5747,11955.0
2024-11-01 14:10:00,302.0,302.62,301.69,302.62,3026.0,301.7846,302.4041,301.4748,302.4041,3026.0
2024-11-01 14:20:00,302.75,303.18,302.4,302.72,3223.0,302.534,302.9637,302.1843,302.5041,3223.0
2024-11-01 14:30:00,302.48,303.16,302.48,302.88,2280.0,302.2642,302.9437,302.2642,302.6639,2280.0
2024-11-01 14:40:00,303.12,303.26,302.19,302.19,10626.0,302.9038,303.0437,301.9744,301.9744,10626.0
2024-11-01 14:50:00,302.44,303.11,302.23,303.11,10107.0,302.2243,302.8938,302.0144,302.8938,10107.0
2024-11-01 15:00:00,303.13,303.13,302.19,303.0,7723.0,302.9138,302.9138,301.9744,302.7839,7723.0
2024-11-01 15:10:00,303.11,303.73,302.97,303.59,12087.0,302.8938,303.5133,302.7539,303.3734,12087.0
2024-11-01 15:20:00,303.47,303.48,303.06,303.4,9143.0,303.2535,303.2635,302.8438,303.1836,9143.0
2024-11-01 15:30:00,303.27,303.47,302.86,303.15,8626.0,303.0537,303.2535,302.644,302.9338,8626.0
2024-11-01 15:40:00,303.13,303.67,302.81,302.95,13871.0,302.9138,303.4534,302.594,302.7339,13871.0
2024-11-01 15:50:00,302.82,303.6,302.64,303.51,55884.0,302.604,303.3834,302.4241,303.2935,55884.0
2024-11-04 09:30:00,304.76,307.99,304.41,306.83,27726.0,304.5426,307.7703,304.1929,306.6111,27726.0
2024-11-04 09:40:00,308.22,308.68,306.14,308.27,14672.0,308.0001,308.4598,305.9216,308.0501,14672.0
2024-11-04 09:50:00,308.3,308.68,306.31,306.9,21757.0,308.0801,308.4598,306.0915,306.6811,21757.0
2024-11-04 10:00:00,306.65,307.57,305.51,307.13,18976.0,306.4313,307.3506,305.2921,306.9109,18976.0
2024-11-04 10:10:00,307.15,307.95,305.82,306.86,15738.0,306.9309,307.7303,305.6018,306.6411,15738.0
2024-11-04 10:20:00,306.59,306.8,306.16,306.16,8566.0,306.3713,306.5811,305.9416,305.9416,8566.0
2024-11-04 10:30:00,306.3,306.71,305.33,305.63,10645.0,306.0815,306.4912,305.1122,305.412,10645.0
2024-11-04 10:40:00,305.88,305.88,304.68,304.96,8559.0,305.6618,305.6618,304.4627,304.7425,8559.0
2024-11-04 10:50:00,305.25,305.35,304.88,305.03,3283.0,305.0323,305.1322,304.6625,304.8124,3283.0
2024-11-04 11:00:00,305.06,305.48,305.06,305.39,4123.0,304.8424,305.2621,304.8424,305.1722,4123.0
2024-11-04 11:10:00,305.61,305.82,305.21,305.36,6436.0,305.392,305.6018,304.9923,305.1422,6436.0
2024-11-04 11:20:00,305.59,305.59,304.68,304.68,3452.0,305.372,305.372,304.4627,304.4627,3452.0
2024-11-04 11:30:00,304.67,304.84,303.94,303.94,1421.0,304.4527,304.6225,303.7232,303.7232,1421.0
2024-11-04 11:40:00,303.62,304.28,303.62,304.05,3518.0,303.4034,304.0629,303.4034,303.8331,3518.0
2024-11-04 11:50:00,303.94,303.96,303.1,303.41,4122.0,303.7232,303.7432,302.8838,303.1936,4122.0
2024-11-04 12:00:00,303.11,303.58,302.19,302.19,5598.0,302.8938,303.3634,301.9744,301.9744,5598.0
2024-11-04 12:10:00,302.35,302.55,301.56,302.5,8657.0,302.1343,302.3342,301.3449,302.2842,8657.0
2024-11-04 12:20:00,302.48,303.24,302.48,303.06,4392.0,302.2642,303.0237,302.2642,302.8438,4392.0
2024-11-04 12:30:00,303.33,303.51,303.07,303.33,3164.0,303.1136,303.2935,302.8538,303.1136,3164.0
2024-11-04 12:40:00,303.18,304.13,303.16,304.01,13423.0,302.9637,303.9131,302.9437,303.7931,13423.0
2024-11-04 12:50:00,304.13,304.15,303.5,303.65,2998.0,303.9131,303.933,303.2835,303.4334,2998.0
2024-11-04 13:00:00,303.27,303.27,301.84,302.13,3168.0,303.0537,303.0537,301.6247,301.9145,3168.0
2024-11-04 13:10:00,301.85,303.41,301.85,302.98,9510.0,301.6347,303.1936,301.6347,302.7639,9510.0
2024-11-04 13:20:00,303.09,304.0,303.08,303.21,10547.0,302.8738,303.7831,302.8638,302.9937,10547.0
2024-11-04 13:30:00,302.93,303.72,302.93,303.62,5083.0,302.7139,303.5033,302.7139,303.4034,5083.0
2024-11-04 13:40:00,303.79,304.22,303.66,304.12,2508.0,303.5733,304.003,303.4434,303.9031,2508.0
2024-11-04 13:50:00,304.12,304.14,303.63,303.82,4908.0,303.9031,303.923,303.4134,303.6033,4908.0
2024-11-04 14:00:00,303.87,304.2,303.87,304.07,11225.0,303.6532,303.983,303.6532,303.8531,11225.0
2024-11-04 14:10:00,304.07,304.19,303.74,303.76,3111.0,303.8531,303.973,303.5233,303.5433,3111.0
2024-11-04 14:20:00,303.74,304.62,303.65,304.5,14923.0,303.5233,304.4027,303.4334,304.2828,14923.0
2024-11-04 14:30:00,304.5,305.75,304.48,305.63,5536.0,304.2828,305.5319,304.2628,305.412,5536.0
2024-11-04 14:40:00,305.64,305.99,305.2,305.2,7859.0,305.422,305.7717,304.9823,304.9823,7859.0
2024-11-04 14:50:00,305.31,305.6,304.94,305.32,6870.0,305.0922,305.382,304.7225,305.1022,6870.0
2024-11-04 15:00:00,304.8,304.9,304.45,304.71,4737.0,304.5826,304.6825,304.2328,304.4926,4737.0
2024-11-04 15:10:00,304.84,304.84,304.58,304.82,3939.0,304.6225,304.6225,304.3627,304.6026,3939.0
2024-11-04 15:20:00,304.7,305.31,304.7,304.98,3412.0,304.4826,305.0922,304.4826,304.7624,3412.0
2024-11-04 15:30:00,304.88,304.88,304.41,304.47,8519.0,304.6625,304.6625,304.1929,304.2528,8519.0
2024-11-04 15:40:00,304.5,304.69,304.06,304.06,9502.0,304.2828,304.4727,303.8431,303.8431,9502.0
2024-11-04 15:50:00,304.05,304.57,303.8,304.26,31254.0,303.8331,304.3527,303.5833,304.043,31254.0
2024-11-05 09:30:00,307.64,311.65,306.59,311.65,18941.0,307.4205,311.4277,306.3713,311.4277,18941.0
2024-11-05 09:40:00,311.5,312.64,309.95,312.5,4579.0,311.2778,312.417,309.7289,312.2771,4579.0
2024-11-05 09:50:00,311.77,313.5,311.1,313.14,5078.0,311.5476,313.2764,310.8781,312.9166,5078.0
2024-11-05 10:00:00,313.1,313.71,312.78,313.46,4283.0,312.8767,313.4862,312.5569,313.2364,4283.0
2024-11-05 10:10:00,313.05,313.31,312.34,312.35,1530.0,312.8267,313.0865,312.1172,312.1272,1530.0
2024-11-05 10:20:00,312.55,312.68,312.23,312.26,3064.0,312.327,312.457,312.0073,312.0373,3064.0
2024-11-05 10:30:00,312.23,314.32,312.13,314.0,5411.0,312.0073,314.0958,311.9073,313.776,5411.0
2024-11-05 10:40:00,314.0,314.41,313.78,314.3,5801.0,313.776,314.1857,313.5562,314.0758,5801.0
2024-11-05 10:50:00,314.0,314.03,313.42,313.74,2016.0,313.776,313.806,313.1964,313.5162,2016.0
2024-11-05 11:00:00,313.32,314.35,312.79,314.13,5243.0,313.0965,314.1258,312.5669,313.9059,5243.0
2024-11-05 11:10:00,314.03,314.03,312.94,312.94,2750.0,313.806,313.806,312.7168,312.7168,2750.0
2024-11-05 11:20:00,312.73,313.35,312.53,313.35,4847.0,312.5069,313.1265,312.3071,313.1265,4847.0
2024-11-05 11:30:00,313.0,313.68,312.83,313.59,8290.0,312.7767,313.4562,312.6068,313.3663,8290.0
2024-11-05 11:40:00,313.98,314.4,313.47,313.78,7376.0,313.756,314.1757,313.2464,313.5562,7376.0
2024-11-05 11:50:00,313.46,314.48,313.46,314.25,3463.0,313.2364,314.2557,313.2364,314.0258,3463.0
2024-11-05 12:00:00,314.02,314.42,313.51,313.84,5701.0,313.796,314.1957,313.2864,313.6161,5701.0
2024-11-05 12:10:00,313.84,313.91,313.21,313.66,4633.0,313.6161,313.6861,312.9866,313.4363,4633.0
2024-11-05 12:20:00,313.71,314.07,313.34,313.56,5074.0,313.4862,313.846,313.1165,313.3363,5074.0
2024-11-05 12:30:00,313.69,314.1,313.69,313.82,3352.0,313.4662,313.8759,313.4662,313.5961,3352.0
2024-11-05 12:40:00,313.76,314.1,313.76,314.02,1186.0,313.5362,313.8759,313.5362,313.796,1186.0
2024-11-05 12:50:00,313.91,313.92,313.47,313.51,2466.0,313.6861,313.6961,313.2464,313.2864,2466.0
2024-11-05 13:00:00,313.43,313.89,313.43,313.77,1800.0,313.2064,313.6661,313.2064,313.5462,1800.0
2024-11-05 13:10:00,313.59,313.72,313.14,313.54,8179.0,313.3663,313.4962,312.9166,313.3163,8179.0
2024-11-05 13:20:00,313.61,314.16,313.61,313.98,7192.0,313.3863,313.9359,313.3863,313.756,7192.0
2024-11-05 13:30:00,314.02,314.94,314.0,314.81,12827.0,313.796,314.7153,313.776,314.5854,12827.0
2024-11-05 13:40:00,315.0,315.09,313.87,314.1,3118.0,314.7753,314.8652,313.6461,313.8759,3118.0
2024-11-05 13:50:00,313.89,314.33,313.7,314.32,2475.0,313.6661,314.1058,313.4762,314.0958,2475.0
2024-11-05 14:00:00,314.18,314.87,314.18,314.69,5568.0,313.9559,314.6454,313.9559,314.4655,5568.0
2024-11-05 14:10:00,314.75,315.34,314.7,315.34,5184.0,314.5255,315.1151,314.4755,315.1151,5184.0
2024-11-05 14:20:00,315.3,315.83,315.22,315.68,4228.0,315.0751,315.6047,314.9951,315.4548,4228.0
2024-11-05 14:30:00,315.37,315.97,315.37,315.92,5985.0,315.145,315.7446,315.145,315.6946,5985.0
2024-11-05 14:40:00,315.8,315.95,314.7,314.71,5566.0,315.5747,315.7246,314.4755,314.4855,5566.0
2024-11-05 14:50:00,314.6,314.6,313.93,313.99,5475.0,314.3756,314.3756,313.7061,313.766,5475.0
2024-11-05 15:00:00,313.81,314.95,313.71,314.65,4859.0,313.5861,314.7253,313.4862,314.4255,4859.0
2024-11-05 15:10:00,314.63,314.84,314.41,314.52,2030.0,314.4056,314.6154,314.1857,314.2956,2030.0
2024-11-05 15:20:00,314.54,314.69,314.33,314.56,9695.0,314.3156,314.4655,314.1058,314.3356,9695.0
2024-11-05 15:30:00,314.53,314.92,314.38,314.74,4936.0,314.3056,314.6954,314.1557,314.5155,4936.0
2024-11-05 15:40:00,314.61,315.0,314.21,314.94,15598.0,314.3856,314.7753,313.9859,314.7153,15598.0
2024-11-05 15:50:00,315.09,315.71,314.44,314.65,72216.0,314.8652,315.4848,314.2157,314.4255,72216.0
2024-11-06 09:30:00,310.0,310.22,298.08,302.38,222347.0,309.7789,309.9987,297.8674,302.1643,222347.0
2024-11-06 09:40:00,303.28,303.45,298.42,302.88,94706.0,303.0637,303.2335,298.2071,302.6639,94706.0
2024-11-06 09:50:00,302.74,303.73,300.95,303.32,31623.0,302.524,303.5133,300.7353,303.1036,31623.0
2024-11-06 10:00:00,303.32,303.88,300.57,301.75,37396.0,303.1036,303.6632,300.3556,301.5348,37396.0
2024-11-06 10:10:00,301.76,306.52,301.37,306.46,28942.0,301.5447,306.3013,301.155,306.2414,28942.0
2024-11-06 10:20:00,306.03,306.58,304.33,306.5,32519.0,305.8117,306.3613,304.1129,306.2814,32519.0
2024-11-06 10:30:00,306.48,306.48,301.81,302.87,45438.0,306.2614,306.2614,301.5947,302.654,45438.0
2024-11-06 10:40:00,302.5,303.12,301.6,302.04,29644.0,302.2842,302.9038,301.3849,301.8245,29644.0
2024-11-06 10:50:00,302.04,302.33,300.85,302.05,56683.0,301.8245,302.1143,300.6354,301.8345,56683.0
2024-11-06 11:00:00,302.0,302.29,300.65,301.13,40004.0,301.7846,302.0744,300.4355,300.9152,40004.0
2024-11-06 11:10:00,301.16,303.81,300.93,303.32,27929.0,300.9452,303.5933,300.7153,303.1036,27929.0
2024-11-06 11:20:00,303.32,305.11,303.29,305.11,31948.0,303.1036,304.8924,303.0737,304.8924,31948.0
2024-11-06 11:30:00,304.99,305.62,303.52,305.3,33557.0,304.7724,305.402,303.3035,305.0822,33557.0
2024-11-06 11:40:00,305.3,305.99,304.3,305.67,16292.0,305.0822,305.7717,304.0829,305.452,16292.0
2024-11-06 11:50:00,305.68,305.77,303.29,304.13,30765.0,305.4619,305.5519,303.0737,303.9131,30765.0
2024-11-06 12:00:00,304.13,304.35,303.5,304.23,22314.0,303.9131,304.1329,303.2835,304.013,22314.0
2024-11-06 12:10:00,304.25,305.61,303.84,304.29,37809.0,304.033,305.392,303.6233,304.0729,37809.0
2024-11-06 12:20:00,304.3,305.55,303.91,304.38,36623.0,304.0829,305.332,303.6932,304.1629,36623.0
2024-11-06 12:30:00,304.38,307.37,303.67,306.89,149648.0,304.1629,307.1507,303.4534,306.6711,149648.0
2024-11-06 12:40:00,306.91,308.31,306.67,307.41,20597.0,306.6911,308.0901,306.4512,307.1907,20597.0
2024-11-06 12:50:00,307.48,307.98,306.48,307.43,20521.0,307.2607,307.7603,306.2614,307.2107,20521.0
2024-11-06 13:00:00,307.43,308.09,306.92,307.29,7544.0,307.2107,307.8702,306.7011,307.0708,7544.0
2024-11-06 13:10:00,307.59,307.94,306.41,307.16,14208.0,307.3706,307.7203,306.1914,306.9409,14208.0
2024-11-06 13:20:00,307.18,307.75,306.81,307.09,9436.0,306.9609,307.5305,306.5911,306.8709,9436.0
2024-11-06 13:30:00,307.29,307.57,306.75,307.36,17074.0,307.0708,307.3506,306.5312,307.1407,17074.0
2024-11-06 13:40:00,307.36,309.06,307.35,308.14,16494.0,307.1407,308.8395,307.1308,307.9202,16494.0
2024-11-06 13:50:00,308.14,308.92,308.14,308.68,11627.0,307.9202,308.6996,307.9202,308.4598,11627.0
2024-11-06 14:00:00,308.64,310.0,308.63,309.22,25584.0,308.4198,309.7789,308.4098,308.9994,25584.0
2024-11-06 14:10:00,309.11,309.59,308.49,309.17,13307.0,308.8895,309.3692,308.2699,308.9495,13307.0
2024-11-06 14:20:00,309.18,309.36,308.42,308.85,11351.0,308.9595,309.1393,308.2,308.6297,11351.0
2024-11-06 14:30:00,308.85,309.57,308.61,309.51,11441.0,308.6297,309.3492,308.3899,309.2892,11441.0
2024-11-06 14:40:00,309.29,309.29,308.53,308.92,36540.0,309.0694,309.0694,308.3099,308.6996,36540.0
2024-11-06 14:50:00,308.82,309.69,308.75,309.3,17039.0,308.5997,309.4691,308.5298,309.0794,17039.0
2024-11-06 15:00:00,309.27,309.79,309.02,309.21,14597.0,309.0494,309.569,308.7996,308.9894,14597.0
2024-11-06 15:10:00,309.21,309.81,308.98,309.63,55322.0,308.9894,309.589,308.7596,309.4091,55322.0
2024-11-06 15:20:00,309.66,311.69,309.65,310.23,41840.0,309.4391,311.4677,309.4291,310.0087,41840.0
2024-11-06 15:30:00,310.53,310.8,310.06,310.66,31680.0,310.3085,310.5783,309.8388,310.4384,31680.0
2024-11-06 15:40:00,310.66,312.06,310.49,312.06,31379.0,310.4384,311.8374,310.2685,311.8374,31379.0
2024-11-06 15:50:00,312.03,312.19,310.79,310.85,93096.0,311.8074,311.9673,310.5683,310.6283,93096.0
2024-11-07 09:30:00,312.15,316.67,311.36,315.13,26770.0,311.9273,316.4441,311.1379,314.9052,26770.0
2024-11-07 09:40:00,314.58,317.63,312.95,317.63,11391.0,314.3556,317.4034,312.7268,317.4034,11391.0
2024-11-07 09:50:00,317.44,319.0,317.3,318.37,11600.0,317.2136,318.7724,317.0737,318.1429,11600.0
2024-11-07 10:00:00,318.37,318.51,317.16,318.23,25155.0,318.1429,318.2828,316.9338,318.003,25155.0
2024-11-07 10:10:00,317.64,317.64,314.66,315.44,9596.0,317.4134,317.4134,314.4355,315.215,9596.0
2024-11-07 10:20:00,315.62,317.33,315.3,316.94,5690.0,315.3949,317.1036,315.0751,316.7139,5690.0
2024-11-07 10:30:00,316.99,318.77,316.66,318.55,13621.0,316.7639,318.5426,316.4341,318.3228,13621.0
2024-11-07 10:40:00,318.7,320.85,318.68,319.6,16665.0,318.4727,320.6211,318.4527,319.372,16665.0
2024-11-07 10:50:00,319.6,319.9,318.59,319.44,8033.0,319.372,319.6718,318.3627,319.2121,8033.0
2024-11-07 11:00:00,319.44,319.84,318.68,319.52,15501.0,319.2121,319.6118,318.4527,319.2921,15501.0
2024-11-07 11:10:00,319.41,320.45,319.07,320.37,17100.0,319.1822,320.2214,318.8424,320.1415,17100.0
2024-11-07 11:20:00,320.37,320.37,317.81,318.63,20068.0,320.1415,320.1415,317.5833,318.4027,20068.0
2024-11-07 11:30:00,318.82,319.79,318.6,319.11,8352.0,318.5926,319.5619,318.3727,318.8824,8352.0
2024-11-07 11:40:00,318.99,319.25,318.51,318.74,12787.0,318.7625,319.0223,318.2828,318.5126,12787.0
2024-11-07 11:50:00,318.57,319.32,318.55,318.6,14895.0,318.3428,319.0922,318.3228,318.3727,14895.0
2024-11-07 12:00:00,318.6,319.55,318.59,319.22,6658.0,318.3727,319.3221,318.3627,318.9923,6658.0
2024-11-07 12:10:00,319.04,319.06,318.51,318.51,3816.0,318.8124,318.8324,318.2828,318.2828,3816.0
2024-11-07 12:20:00,318.14,318.54,318.1,318.53,7193.0,317.9131,318.3128,317.8731,318.3028,7193.0
2024-11-07 12:30:00,318.53,319.61,318.38,319.61,13322.0,318.3028,319.382,318.1529,319.382,13322.0
2024-11-07 12:40:00,319.31,319.34,319.0,319.09,5075.0,319.0822,319.1122,318.7724,318.8624,5075.0
2024-11-07 12:50:00,319.07,319.08,318.5,318.57,5346.0,318.8424,318.8524,318.2728,318.3428,5346.0
2024-11-07 13:00:00,318.57,318.72,318.12,318.12,5270.0,318.3428,318.4926,317.8931,317.8931,5270.0
2024-11-07 13:10:00,318.03,318.36,317.98,318.36,7479.0,317.8031,318.1329,317.7532,318.1329,7479.0
2024-11-07 13:20:00,318.41,318.85,318.31,318.5,5172.0,318.1829,318.6226,318.0829,318.2728,5172.0
2024-11-07 13:30:00,318.5,319.52,318.29,319.49,10834.0,318.2728,319.2921,318.063,319.2621,10834.0
2024-11-07 13:40:00,319.6,319.75,318.65,319.35,19810.0,319.372,319.5219,318.4227,319.1222,19810.0
2024-11-07 13:50:00,319.01,320.05,319.01,319.63,5005.0,318.7824,319.8217,318.7824,319.402,5005.0
2024-11-07 14:00:00,319.33,319.99,317.71,318.27,8093.0,319.1022,319.7617,317.4834,318.043,8093.0
2024-11-07 14:10:00,318.58,319.03,318.46,318.65,3795.0,318.3527,318.8024,318.2328,318.4227,3795.0
2024-11-07 14:20:00,318.4,318.76,317.71,318.41,9166.0,318.1729,318.5326,317.4834,318.1829,9166.0
2024-11-07 14:30:00,318.6,319.29,317.89,318.4,4608.0,318.3727,319.0622,317.6632,318.1729,4608.0
2024-11-07 14:40:00,318.37,318.87,317.46,318.87,9439.0,318.1429,318.6425,317.2335,318.6425,9439.0
2024-11-07 14:50:00,318.84,319.47,318.51,318.79,4961.0,318.6126,319.2421,318.2828,318.5626,4961.0
2024-11-07 15:00:00,318.74,318.74,317.48,317.56,7414.0,318.5126,318.5126,317.2535,317.3335,7414.0
2024-11-07 15:10:00,317.41,318.56,317.36,318.43,4439.0,317.1836,318.3328,317.1336,318.2029,4439.0
2024-11-07 15:20:00,318.42,318.85,317.99,318.48,5939.0,318.1929,318.6226,317.7632,318.2528,5939.0
2024-11-07 15:30:00,318.62,320.0,318.56,319.48,15823.0,318.3927,319.7717,318.3328,319.2521,15823.0
2024-11-07 15:40:00,319.54,319.95,319.12,319.55,30557.0,319.3121,319.7218,318.8924,319.3221,30557.0
2024-11-07 15:50:00,319.53,320.99,319.53,320.83,90750.0,319.3021,320.761,319.3021,320.6011,90750.0
2024-11-08 09:30:00,319.98,320.96,319.19,320.94,22642.0,319.7517,320.731,318.9623,320.7111,22642.0
2024-11-08 09:40:00,320.94,322.5,320.81,322.1,15845.0,320.7111,322.2699,320.5812,321.8702,15845.0
2024-11-08 09:50:00,322.08,322.54,320.42,321.61,12676.0,321.8502,322.3099,320.1914,321.3806,12676.0
2024-11-08 10:00:00,321.53,322.27,320.2,321.02,38960.0,321.3006,322.0401,319.9716,320.791,38960.0
2024-11-08 10:10:00,321.2,322.24,321.1,321.92,12355.0,320.9709,322.0101,320.8709,321.6904,12355.0
2024-11-08 10:20:00,322.18,324.44,322.04,324.44,17103.0,321.9502,324.2086,321.8103,324.2086,17103.0
2024-11-08 10:30:00,324.43,325.15,323.79,325.0,14176.0,324.1986,324.9181,323.559,324.7682,14176.0
2024-11-08 10:40:00,324.69,325.39,324.49,324.91,14431.0,324.4584,325.1579,324.2585,324.6782,14431.0
2024-11-08 10:50:00,324.82,326.45,324.82,326.45,9053.0,324.5883,326.2171,324.5883,326.2171,9053.0
2024-11-08 11:00:00,326.3,327.4,326.25,327.19,16527.0,326.0672,327.1665,326.0173,326.9566,16527.0
2024-11-08 11:10:00,327.54,327.73,327.14,327.59,18612.0,327.3064,327.4962,326.9066,327.3563,18612.0
2024-11-08 11:20:00,327.31,327.31,325.88,326.31,21793.0,327.0765,327.0765,325.6475,326.0772,21793.0
2024-11-08 11:30:00,326.53,326.87,326.09,326.09,10382.0,326.2971,326.6368,325.8574,325.8574,10382.0
2024-11-08 11:40:00,326.3,326.97,325.71,326.66,28848.0,326.0672,326.7368,325.4777,326.427,28848.0
2024-11-08 11:50:00,326.68,328.05,326.68,327.58,14005.0,326.447,327.816,326.447,327.3463,14005.0
2024-11-08 12:00:00,327.55,327.69,326.88,327.19,19085.0,327.3163,327.4562,326.6468,326.9566,19085.0
2024-11-08 12:10:00,327.21,328.3,326.81,327.12,28134.0,326.9766,328.0658,326.5769,326.8867,28134.0
2024-11-08 12:20:00,327.46,327.56,326.92,327.13,14188.0,327.2264,327.3263,326.6868,326.8966,14188.0
2024-11-08 12:30:00,327.23,328.54,327.23,328.34,22356.0,326.9966,328.3056,326.9966,328.1058,22356.0
2024-11-08 12:40:00,328.57,329.54,328.44,329.54,21709.0,328.3356,329.3049,328.2057,329.3049,21709.0
2024-11-08 12:50:00,329.43,330.46,329.38,329.99,18341.0,329.195,330.2243,329.145,329.7546,18341.0
2024-11-08 13:00:00,329.99,331.0,329.94,329.98,11454.0,329.7546,330.7639,329.7046,329.7446,11454.0
2024-11-08 13:10:00,329.98,330.19,329.51,329.71,15354.0,329.7446,329.9545,329.2749,329.4748,15354.0
2024-11-08 13:20:00,329.68,331.49,329.68,331.11,18260.0,329.4448,331.2535,329.4448,330.8738,18260.0
2024-11-08 13:30:00,331.23,331.59,330.27,331.47,11968.0,330.9937,331.3535,330.0344,331.2336,11968.0
2024-11-08 13:40:00,331.32,331.76,330.02,331.31,37170.0,331.0837,331.5233,329.7846,331.0737,37170.0
2024-11-08 13:50:00,331.26,331.46,330.79,331.25,9604.0,331.0237,331.2236,330.554,331.0137,9604.0
2024-11-08 14:00:00,331.17,331.79,330.91,331.23,9521.0,330.9338,331.5533,330.6739,330.9937,9521.0
2024-11-08 14:10:00,331.52,331.9,331.29,331.46,5229.0,331.2835,331.6632,331.0537,331.2236,5229.0
2024-11-08 14:20:00,331.4,333.24,331.39,332.62,15519.0,331.1636,333.0023,331.1536,332.3827,15519.0
2024-11-08 14:30:00,332.61,332.93,331.93,332.56,19731.0,332.3727,332.6925,331.6932,332.3228,19731.0
2024-11-08 14:40:00,332.56,333.02,332.08,332.49,11450.0,332.3228,332.7824,331.8431,332.2528,11450.0
2024-11-08 14:50:00,332.58,333.23,332.57,332.99,15777.0,332.3428,332.9923,332.3328,332.7525,15777.0
2024-11-08 15:00:00,332.99,333.23,332.27,332.32,21284.0,332.7525,332.9923,332.033,332.0829,21284.0
2024-11-08 15:10:00,332.42,332.81,332.25,332.58,14218.0,332.1829,332.5726,332.013,332.3428,14218.0
2024-11-08 15:20:00,332.4,332.51,331.77,331.78,27204.0,332.1629,332.2728,331.5333,331.5433,27204.0
2024-11-08 15:30:00,331.87,332.13,330.89,331.57,23121.0,331.6333,331.8931,330.654,331.3335,23121.0
2024-11-08 15:40:00,331.59,331.61,330.99,331.27,22968.0,331.3535,331.3735,330.7539,331.0337,22968.0
2024-11-08 15:50:00,331.29,331.79,330.95,330.99,81671.0,331.0537,331.5533,330.7139,330.7539,81671.0
2024-11-11 09:30:00,335.0,335.0,330.86,331.91,30122.0,334.761,334.761,330.624,331.6732,30122.0
2024-11-11 09:40:00,331.91,333.2,331.41,332.98,12166.0,331.6732,332.9623,331.1736,332.7425,12166.0
2024-11-11 09:50:00,333.45,334.18,332.44,333.21,11271.0,333.2121,333.9416,332.2029,332.9723,11271.0
2024-11-11 10:00:00,333.2,334.05,332.42,332.42,21556.0,332.9623,333.8117,332.1829,332.1829,21556.0
2024-11-11 10:10:00,332.42,332.79,331.06,332.02,35945.0,332.1829,332.5526,330.8238,331.7832,35945.0
2024-11-11 10:20:00,332.29,332.8,332.01,332.42,10707.0,332.053,332.5626,331.7732,332.1829,10707.0
2024-11-11 10:30:00,332.42,332.56,331.53,332.0,11102.0,332.1829,332.3228,331.2935,331.7632,11102.0
2024-11-11 10:40:00,332.0,332.34,329.66,329.81,15510.0,331.7632,332.1029,329.4248,329.5747,15510.0
2024-11-11 10:50:00,329.74,329.88,328.71,329.27,15402.0,329.5048,329.6447,328.4755,329.0351,15402.0
2024-11-11 11:00:00,329.49,330.31,329.49,329.53,18852.0,329.255,330.0744,329.255,329.2949,18852.0
2024-11-11 11:10:00,329.56,329.85,329.0,329.36,12607.0,329.3249,329.6147,328.7653,329.1251,12607.0
2024-11-11 11:20:00,329.55,329.55,328.05,328.06,7358.0,329.3149,329.3149,327.816,327.826,7358.0
2024-11-11 11:30:00,328.0,329.35,327.69,329.16,7090.0,327.766,329.1151,327.4562,328.9252,7090.0
2024-11-11 11:40:00,329.17,329.43,328.49,329.02,4543.0,328.9352,329.195,328.2557,328.7853,4543.0
2024-11-11 11:50:00,329.18,329.29,328.92,329.04,1668.0,328.9452,329.0551,328.6854,328.8053,1668.0
2024-11-11 12:00:00,328.87,329.0,328.52,328.73,3616.0,328.6354,328.7653,328.2857,328.4955,3616.0
2024-11-11 12:10:00,328.98,329.29,328.85,328.97,3405.0,328.7453,329.0551,328.6154,328.7353,3405.0
2024-11-11 12:20:00,329.16,329.85,328.97,329.71,8951.0,328.9252,329.6147,328.7353,329.4748,8951.0
2024-11-11 12:30:00,329.62,330.39,329.23,329.76,11579.0,329.3849,330.1543,328.9951,329.5248,11579.0
2024-11-11 12:40:00,329.76,329.94,329.47,329.81,4190.0,329.5248,329.7046,329.235,329.5747,4190.0
2024-11-11 12:50:00,329.77,329.86,329.14,329.44,3200.0,329.5348,329.6247,328.9052,329.205,3200.0
2024-11-11 13:00:00,328.92,328.92,327.81,328.16,6233.0,328.6854,328.6854,327.5762,327.9259,6233.0
2024-11-11 13:10:00,327.76,328.02,327.11,327.79,4465.0,327.5262,327.786,326.8767,327.5562,4465.0
2024-11-11 13:20:00,327.81,328.14,327.29,328.11,3632.0,327.5762,327.9059,327.0565,327.8759,3632.0
2024-11-11 13:30:00,327.97,327.97,327.55,327.9,1901.0,327.736,327.736,327.3163,327.6661,1901.0
2024-11-11 13:40:00,327.8,328.74,327.79,328.37,19289.0,327.5662,328.5055,327.5562,328.1358,19289.0
2024-11-11 13:50:00,328.58,329.43,328.41,329.12,5347.0,328.3456,329.195,328.1757,328.8852,5347.0
2024-11-11 14:00:00,329.11,329.2,328.64,329.17,8069.0,328.8752,328.9652,328.4056,328.9352,8069.0
2024-11-11 14:10:00,329.18,329.52,328.88,329.5,11168.0,328.9452,329.2849,328.6454,329.265,11168.0
2024-11-11 14:20:00,329.5,330.1,329.49,330.09,7571.0,329.265,329.8645,329.255,329.8545,7571.0
2024-11-11 14:30:00,329.88,330.16,329.44,329.91,5691.0,329.6447,329.9245,329.205,329.6747,5691.0
2024-11-11 14:40:00,329.91,329.91,329.6,329.7,2708.0,329.6747,329.6747,329.3649,329.4648,2708.0
2024-11-11 14:50:00,329.68,329.95,329.61,329.79,4328.0,329.4448,329.7146,329.3749,329.5547,4328.0
2024-11-11 15:00:00,329.79,329.79,329.18,329.43,6608.0,329.5547,329.5547,328.9452,329.195,6608.0
2024-11-11 15:10:00,329.49,329.49,328.72,328.86,15275.0,329.255,329.255,328.4855,328.6254,15275.0
2024-11-11 15:20:00,328.86,328.99,328.49,328.78,28201.0,328.6254,328.7553,328.2557,328.5455,28201.0
2024-11-11 15:30:00,328.66,328.66,328.15,328.35,7735.0,328.4256,328.4256,327.9159,328.1158,7735.0
2024-11-11 15:40:00,328.49,328.66,328.07,328.07,16362.0,328.2557,328.4256,327.836,327.836,16362.0
2024-11-11 15:50:00,328.07,329.91,327.47,329.53,58960.0,327.836,329.6747,327.2364,329.2949,58960.0
2024-11-12 09:30:00,329.15,331.33,328.82,328.82,9494.0,328.9152,331.0937,328.5854,328.5854,9494.0
2024-11-12 09:40:00,329.11,329.72,329.1,329.48,5417.0,328.8752,329.4848,328.8652,329.245,5417.0
2024-11-12 09:50:00,329.35,329.7,328.59,328.6,2008.0,329.1151,329.4648,328.3556,328.3656,2008.0
2024-11-12 10:00:00,328.72,328.72,327.36,328.26,3835.0,328.4855,328.4855,327.1265,328.0258,3835.0
2024-11-12 10:10:00,328.36,328.52,326.92,326.92,5499.0,328.1258,328.2857,326.6868,326.6868,5499.0
2024-11-12 10:20:00,326.84,326.98,326.09,326.09,4977.0,326.6069,326.7468,325.8574,325.8574,4977.0
2024-11-12 10:30:00,326.0,326.08,325.07,325.07,8187.0,325.7675,325.8474,324.8381,324.8381,8187.0
2024-11-12 10:40:00,324.76,325.34,324.35,324.96,12044.0,324.5283,325.1079,324.1186,324.7282,12044.0
2024-11-12 10:50:00,325.03,325.69,324.84,325.36,4386.0,324.7981,325.4577,324.6083,325.1279,4386.0
2024-11-12 11:00:00,325.32,325.36,324.74,324.74,11551.0,325.0879,325.1279,324.5084,324.5084,11551.0
2024-11-12 11:10:00,324.69,325.07,324.32,324.63,7468.0,324.4584,324.8381,324.0887,324.3984,7468.0
2024-11-12 11:20:00,325.32,325.32,324.6,324.87,5905.0,325.0879,325.0879,324.3685,324.6383,5905.0
2024-11-12 11:30:00,324.86,325.69,324.86,324.92,4620.0,324.6283,325.4577,324.6283,324.6882,4620.0
2024-11-12 11:40:00,325.11,325.11,323.69,323.75,6131.0,324.8781,324.8781,323.4591,323.5191,6131.0
2024-11-12 11:50:00,323.62,324.21,322.84,322.85,5687.0,323.3892,323.9787,322.6097,322.6197,5687.0
2024-11-12 12:00:00,322.89,324.19,322.65,324.18,7114.0,322.6597,323.9587,322.4198,323.9488,7114.0
2024-11-12 12:10:00,324.06,324.4,323.84,324.4,7917.0,323.8288,324.1686,323.609,324.1686,7917.0
2024-11-12 12:20:00,324.22,325.22,324.06,324.88,5773.0,323.9887,324.988,323.8288,324.6483,5773.0
2024-11-12 12:30:00,324.52,324.68,324.07,324.07,3464.0,324.2885,324.4484,323.8388,323.8388,3464.0
2024-11-12 12:40:00,324.07,324.51,323.99,324.26,10110.0,323.8388,324.2785,323.7589,324.0287,10110.0
2024-11-12 12:50:00,324.26,324.85,324.02,324.78,13856.0,324.0287,324.6183,323.7889,324.5483,13856.0
2024-11-12 13:00:00,324.23,324.86,324.23,324.31,4517.0,323.9987,324.6283,323.9987,324.0787,4517.0
2024-11-12 13:10:00,324.44,325.03,324.44,325.0,11539.0,324.2086,324.7981,324.2086,324.7682,11539.0
2024-11-12 13:20:00,325.13,326.33,325.1,326.32,9939.0,324.8981,326.0972,324.8681,326.0872,9939.0
2024-11-12 13:30:00,326.1,327.17,326.1,327.13,4956.0,325.8674,326.9366,325.8674,326.8966,4956.0
2024-11-12 13:40:00,327.06,327.48,327.06,327.48,1473.0,326.8267,327.2464,326.8267,327.2464,1473.0
2024-11-12 13:50:00,327.3,327.7,327.13,327.18,5684.0,327.0665,327.4662,326.8966,326.9466,5684.0
2024-11-12 14:00:00,327.12,327.19,326.72,326.95,1954.0,326.8867,326.9566,326.4869,326.7168,1954.0
2024-11-12 14:10:00,326.96,327.28,326.6,327.26,5131.0,326.7268,327.0465,326.367,327.0266,5131.0
2024-11-12 14:20:00,327.19,327.67,327.02,327.46,3299.0,326.9566,327.4363,326.7867,327.2264,3299.0
2024-11-12 14:30:00,327.37,327.58,327.07,327.46,7671.0,327.1365,327.3463,326.8367,327.2264,7671.0
2024-11-12 14:40:00,327.41,328.01,327.26,327.59,2066.0,327.1764,327.776,327.0266,327.3563,2066.0
2024-11-12 14:50:00,327.59,327.7,327.26,327.29,2593.0,327.3563,327.4662,327.0266,327.0565,2593.0
2024-11-12 15:00:00,327.28,327.52,327.2,327.44,2405.0,327.0465,327.2864,326.9666,327.2064,2405.0
2024-11-12 15:10:00,327.42,327.45,326.97,327.28,2995.0,327.1864,327.2164,326.7368,327.0465,2995.0
2024-11-12 15:20:00,327.44,327.66,327.14,327.35,2450.0,327.2064,327.4263,326.9066,327.1165,2450.0
2024-11-12 15:30:00,327.23,327.32,326.8,327.25,8688.0,326.9966,327.0865,326.5669,327.0166,8688.0
2024-11-12 15:40:00,327.25,327.62,326.86,326.99,7526.0,327.0166,327.3863,326.6268,326.7567,7526.0
2024-11-12 15:50:00,327.05,327.57,326.78,327.39,38006.0,326.8167,327.3363,326.5469,327.1565,38006.0
2024-11-13 09:30:00,329.03,329.95,328.05,329.7,30418.0,328.7953,329.7146,327.816,329.4648,30418.0
2024-11-13 09:40:00,329.3,332.95,328.82,331.98,29882.0,329.0651,332.7125,328.5854,331.7432,29882.0
2024-11-13 09:50:00,331.89,333.67,331.24,333.59,7397.0,331.6533,333.432,331.0037,333.352,7397.0
2024-11-13 10:00:00,332.9,332.9,330.15,330.63,10714.0,332.6625,332.6625,329.9145,330.3941,10714.0
2024-11-13 10:10:00,331.26,332.74,331.18,332.07,5978.0,331.0237,332.5026,330.9438,331.8331,5978.0
2024-11-13 10:20:00,332.06,332.36,331.23,331.6,3747.0,331.8231,332.1229,330.9937,331.3635,3747.0
2024-11-13 10:30:00,331.6,331.96,331.01,331.92,6711.0,331.3635,331.7232,330.7739,331.6832,6711.0
2024-11-13 10:40:00,331.94,332.42,331.42,332.15,6373.0,331.7032,332.1829,331.1836,331.9131,6373.0
2024-11-13 10:50:00,332.07,332.68,331.76,332.07,8069.0,331.8331,332.4427,331.5233,331.8331,8069.0
2024-11-13 11:00:00,332.09,332.32,331.8,332.32,5260.0,331.8531,332.0829,331.5633,332.0829,5260.0
2024-11-13 11:10:00,331.76,332.57,331.75,332.45,5699.0,331.5233,332.3328,331.5134,332.2129,5699.0
2024-11-13 11:20:00,332.32,332.59,331.83,332.55,9354.0,332.0829,332.3528,331.5933,332.3128,9354.0
2024-11-13 11:30:00,332.54,333.07,332.35,332.41,6026.0,332.3028,332.8324,332.1129,332.1729,6026.0
2024-11-13 11:40:00,332.45,332.79,332.25,332.75,8170.0,332.2129,332.5526,332.013,332.5126,8170.0
2024-11-13 11:50:00,332.53,333.1,332.53,332.72,3495.0,332.2928,332.8624,332.2928,332.4827,3495.0
2024-11-13 12:00:00,332.89,333.52,332.72,333.49,4388.0,332.6525,333.2821,332.4827,333.2521,4388.0
2024-11-13 12:10:00,333.47,333.81,333.23,333.46,4343.0,333.2321,333.5719,332.9923,333.2221,4343.0
2024-11-13 12:20:00,333.46,333.68,332.43,332.43,9331.0,333.2221,333.442,332.1929,332.1929,9331.0
2024-11-13 12:30:00,332.34,332.82,332.1,332.64,3866.0,332.1029,332.5826,331.8631,332.4027,3866.0
2024-11-13 12:40:00,332.71,333.42,332.51,333.42,4907.0,332.4727,333.1822,332.2728,333.1822,4907.0
2024-11-13 12:50:00,333.43,333.68,332.93,333.13,7587.0,333.1922,333.442,332.6925,332.8924,7587.0
2024-11-13 13:00:00,333.12,333.19,332.65,332.65,4898.0,332.8824,332.9523,332.4127,332.4127,4898.0
2024-11-13 13:10:00,332.64,332.7,332.02,332.02,4515.0,332.4027,332.4627,331.7832,331.7832,4515.0
2024-11-13 13:20:00,331.82,331.85,331.44,331.47,4755.0,331.5833,331.6133,331.2036,331.2336,4755.0
2024-11-13 13:30:00,331.58,331.58,331.1,331.1,2694.0,331.3435,331.3435,330.8638,330.8638,2694.0
2024-11-13 13:40:00,330.86,331.1,330.86,331.03,4595.0,330.624,330.8638,330.624,330.7939,4595.0
2024-11-13 13:50:00,331.05,331.05,330.35,330.44,14235.0,330.8139,330.8139,330.1143,330.2043,14235.0
2024-11-13 14:00:00,330.55,330.63,329.87,329.89,9315.0,330.3142,330.3941,329.6347,329.6547,9315.0
2024-11-13 14:10:00,330.05,330.07,329.25,329.36,5393.0,329.8146,329.8345,329.0151,329.1251,5393.0
2024-11-13 14:20:00,329.36,329.7,328.78,328.78,9674.0,329.1251,329.4648,328.5455,328.5455,9674.0
2024-11-13 14:30:00,328.82,328.94,327.84,327.85,7451.0,328.5854,328.7054,327.6061,327.6161,7451.0
2024-11-13 14:40:00,327.82,327.82,327.15,327.31,5038.0,327.5862,327.5862,326.9166,327.0765,5038.0
2024-11-13 14:50:00,327.25,327.39,325.71,326.76,51947.0,327.0166,327.1565,325.4777,326.5269,51947.0
2024-11-13 15:00:00,326.64,326.74,325.11,326.62,49824.0,326.407,326.5069,324.8781,326.387,49824.0
2024-11-13 15:10:00,326.61,327.12,326.55,326.86,6210.0,326.377,326.8867,326.3171,326.6268,6210.0
2024-11-13 15:20:00,326.94,327.79,326.86,327.21,9619.0,326.7068,327.5562,326.6268,326.9766,9619.0
2024-11-13 15:30:00,327.19,327.74,326.91,327.69,13196.0,326.9566,327.5062,326.6768,327.4562,13196.0
2024-11-13 15:40:00,327.75,327.9,326.95,327.06,13145.0,327.5162,327.6661,326.7168,326.8267,13145.0
2024-11-13 15:50:00,326.95,327.34,325.93,327.19,93743.0,326.7168,327.1065,325.6975,326.9566,93743.0
2024-11-14 09:30:00,327.08,327.08,323.83,323.97,17068.0,326.8467,326.8467,323.599,323.7389,17068.0
2024-11-14 09:40:00,323.88,326.14,323.88,325.34,4501.0,323.649,325.9074,323.649,325.1079,4501.0
2024-11-14 09:50:00,325.34,328.38,325.33,327.28,24662.0,325.1079,328.1458,325.0979,327.0465,24662.0
2024-11-14 10:00:00,327.15,327.15,326.3,326.3,1430.0,326.9166,326.9166,326.0672,326.0672,1430.0
2024-11-14 10:10:00,326.08,326.71,325.32,325.32,2967.0,325.8474,326.4769,325.0879,325.0879,2967.0
2024-11-14 10:20:00,325.3,326.45,325.29,326.43,4051.0,325.068,326.2171,325.058,326.1971,4051.0
2024-11-14 10:30:00,326.37,326.88,326.36,326.82,3073.0,326.1372,326.6468,326.1272,326.5869,3073.0
2024-11-14 10:40:00,326.55,327.03,325.74,325.74,8884.0,326.3171,326.7967,325.5076,325.5076,8884.0
2024-11-14 10:50:00,325.61,325.81,325.45,325.46,3684.0,325.3777,325.5776,325.2178,325.2278,3684.0
2024-11-14 11:00:00,325.69,325.84,325.22,325.56,5559.0,325.4577,325.6076,324.988,325.3278,5559.0
2024-11-14 11:10:00,325.56,327.0,325.56,326.61,17746.0,325.3278,326.7667,325.3278,326.377,17746.0
2024-11-14 11:20:00,326.76,327.17,326.22,326.22,2677.0,326.5269,326.9366,325.9873,325.9873,2677.0
2024-11-14 11:30:00,325.69,326.53,325.62,326.53,2431.0,325.4577,326.2971,325.3877,326.2971,2431.0
2024-11-14 11:40:00,326.45,326.73,326.18,326.38,3675.0,326.2171,326.4969,325.9473,326.1472,3675.0
2024-11-14 11:50:00,326.5,327.17,326.5,327.16,5097.0,326.2671,326.9366,326.2671,326.9266,5097.0
2024-11-14 12:00:00,327.08,327.32,325.39,325.75,4267.0,326.8467,327.0865,325.1579,325.5176,4267.0
2024-11-14 12:10:00,325.78,325.78,324.83,325.05,4312.0,325.5476,325.5476,324.5983,324.8181,4312.0
2024-11-14 12:20:00,324.66,324.8,324.13,324.7,11709.0,324.4284,324.5683,323.8988,324.4684,11709.0
2024-11-14 12:30:00,324.79,325.3,324.76,325.16,7404.0,324.5583,325.068,324.5283,324.9281,7404.0
2024-11-14 12:40:00,324.82,324.82,323.48,323.49,4046.0,324.5883,324.5883,323.2493,323.2592,4046.0
2024-11-14 12:50:00,323.42,324.21,323.34,324.1,11035.0,323.1893,323.9787,323.1093,323.8688,11035.0
2024-11-14 13:00:00,324.23,324.24,323.61,323.9,1743.0,323.9987,324.0087,323.3792,323.669,1743.0
2024-11-14 13:10:00,324.39,324.53,324.39,324.53,273.0,324.1586,324.2985,324.1586,324.2985,273.0
2024-11-14 13:20:00,324.66,324.81,324.43,324.6,1560.0,324.4284,324.5783,324.1986,324.3685,1560.0
2024-11-14 13:30:00,324.71,324.72,323.56,323.56,2125.0,324.4784,324.4884,323.3292,323.3292,2125.0
2024-11-14 13:40:00,323.63,323.64,322.97,322.98,2428.0,323.3991,323.4091,322.7396,322.7496,2428.0
2024-11-14 13:50:00,322.86,323.29,322.86,323.29,2345.0,322.6297,323.0594,322.6297,323.0594,2345.0
2024-11-14 14:00:00,323.03,323.72,323.02,323.52,3087.0,322.7996,323.4891,322.7896,323.2892,3087.0
2024-11-14 14:10:00,323.69,324.2,323.6,324.2,4848.0,323.4591,323.9687,323.3692,323.9687,4848.0
2024-11-14 14:20:00,323.8,324.45,323.8,324.1,3247.0,323.569,324.2186,323.569,323.8688,3247.0
2024-11-14 14:30:00,324.0,324.91,323.92,324.8,6688.0,323.7689,324.6782,323.6889,324.5683,6688.0
2024-11-14 14:40:00,324.8,325.04,324.68,324.75,5253.0,324.5683,324.8081,324.4484,324.5183,5253.0
2024-11-14 14:50:00,324.89,325.7,324.76,325.47,3114.0,324.6582,325.4677,324.5283,325.2378,3114.0
2024-11-14 15:00:00,325.24,325.3,323.65,324.12,5013.0,325.008,325.068,323.4191,323.8888,5013.0
2024-11-14 15:10:00,324.08,325.16,323.82,324.76,2293.0,323.8488,324.9281,323.589,324.5283,2293.0
2024-11-14 15:20:00,324.74,325.43,324.53,325.21,7409.0,324.5084,325.1979,324.2985,324.978,7409.0
2024-11-14 15:30:00,325.21,325.21,323.8,324.03,14453.0,324.978,324.978,323.569,323.7989,14453.0
2024-11-14 15:40:00,324.05,324.36,323.25,323.26,12253.0,323.8188,324.1286,323.0194,323.0294,12253.0
2024-11-14 15:50:00,323.47,324.36,323.19,323.87,48397.0,323.2393,324.1286,322.9595,323.639,48397.0
2024-11-15 09:30:00,320.37,323.52,320.0,323.52,41133.0,320.1415,323.2892,319.7717,323.2892,41133.0
2024-11-15 09:40:00,322.67,324.73,322.57,324.13,7135.0,322.4398,324.4984,322.3399,323.8988,7135.0
2024-11-15 09:50:00,324.21,324.87,323.06,323.88,15967.0,323.9787,324.6383,322.8295,323.649,15967.0
2024-11-15 10:00:00,324.16,324.79,323.04,324.28,11165.0,323.9288,324.5583,322.8096,324.0487,11165.0
2024-11-15 10:10:00,324.62,325.07,323.78,324.09,7907.0,324.3884,324.8381,323.549,323.8588,7907.0
2024-11-15 10:20:00,323.96,324.44,323.5,324.38,6738.0,323.7289,324.2086,323.2692,324.1486,6738.0
2024-11-15 10:30:00,323.93,324.81,323.49,323.85,9544.0,323.6989,324.5783,323.2592,323.619,9544.0
2024-11-15 10:40:00,323.98,323.98,322.69,323.64,6357.0,323.7489,323.7489,322.4598,323.4091,6357.0
2024-11-15 10:50:00,323.58,324.07,323.51,323.62,8332.0,323.3492,323.8388,323.2792,323.3892,8332.0
2024-11-15 11:00:00,323.53,323.73,322.71,322.71,6905.0,323.2992,323.4991,322.4798,322.4798,6905.0
2024-11-15 11:10:00,322.96,323.93,322.96,323.93,4707.0,322.7296,323.6989,322.7296,323.6989,4707.0
2024-11-15 11:20:00,323.59,324.16,323.28,324.16,3872.0,323.3592,323.9288,323.0494,323.9288,3872.0
2024-11-15 11:30:00,324.4,324.86,323.97,324.07,6239.0,324.1686,324.6283,323.7389,323.8388,6239.0
2024-11-15 11:40:00,324.05,324.47,323.77,324.37,3876.0,323.8188,324.2385,323.539,324.1386,3876.0
2024-11-15 11:50:00,324.36,325.29,324.36,324.95,6055.0,324.1286,325.058,324.1286,324.7182,6055.0
2024-11-15 12:00:00,324.96,324.97,324.29,324.69,7566.0,324.7282,324.7382,324.0587,324.4584,7566.0
2024-11-15 12:10:00,324.69,324.81,323.96,324.1,2941.0,324.4584,324.5783,323.7289,323.8688,2941.0
2024-11-15 12:20:00,324.09,324.48,323.58,323.65,5777.0,323.8588,324.2485,323.3492,323.4191,5777.0
2024-11-15 12:30:00,323.47,323.56,323.18,323.46,3533.0,323.2393,323.3292,322.9495,323.2293,3533.0
2024-11-15 12:40:00,323.46,324.15,323.25,324.15,10209.0,323.2293,323.9188,323.0194,323.9188,10209.0
2024-11-15 12:50:00,324.01,324.01,322.77,323.22,10264.0,323.7789,323.7789,322.5398,322.9894,10264.0
2024-11-15 13:00:00,323.15,323.27,322.87,323.1,3916.0,322.9195,323.0394,322.6397,322.8695,3916.0
2024-11-15 13:10:00,323.1,323.44,323.06,323.38,3677.0,322.8695,323.2093,322.8295,323.1493,3677.0
2024-11-15 13:20:00,323.29,323.68,323.24,323.37,2560.0,323.0594,323.4491,323.0094,323.1393,2560.0
2024-11-15 13:30:00,323.41,324.36,323.4,324.36,3791.0,323.1793,324.1286,323.1693,324.1286,3791.0
2024-11-15 13:40:00,324.07,324.33,323.78,324.06,3034.0,323.8388,324.0986,323.549,323.8288,3034.0
2024-11-15 13:50:00,324.06,324.06,323.45,323.61,2819.0,323.8288,323.8288,323.2193,323.3792,2819.0
2024-11-15 14:00:00,323.64,323.73,323.37,323.73,2677.0,323.4091,323.4991,323.1393,323.4991,2677.0
2024-11-15 14:10:00,323.54,323.54,322.97,322.97,2608.0,323.3092,323.3092,322.7396,322.7396,2608.0
2024-11-15 14:20:00,322.99,322.99,322.33,322.54,8915.0,322.7596,322.7596,322.1001,322.3099,8915.0
2024-11-15 14:30:00,322.54,322.96,322.42,322.77,5735.0,322.3099,322.7296,322.19,322.5398,5735.0
2024-11-15 14:40:00,322.91,323.62,322.83,323.49,5633.0,322.6797,323.3892,322.5997,323.2592,5633.0
2024-11-15 14:50:00,323.52,323.53,322.98,323.34,4559.0,323.2892,323.2992,322.7496,323.1093,4559.0
2024-11-15 15:00:00,323.17,323.57,322.92,323.1,3200.0,322.9395,323.3392,322.6896,322.8695,3200.0
2024-11-15 15:10:00,323.0,323.77,322.99,323.77,6638.0,322.7696,323.539,322.7596,323.539,6638.0
2024-11-15 15:20:00,323.77,323.9,323.45,323.89,5909.0,323.539,323.669,323.2193,323.659,5909.0
2024-11-15 15:30:00,323.9,324.25,323.37,323.79,14156.0,323.669,324.0187,323.1393,323.559,14156.0
2024-11-15 15:40:00,323.77,323.93,323.28,323.32,16826.0,323.539,323.6989,323.0494,323.0894,16826.0
2024-11-15 15:50:00,323.4,323.75,322.73,323.26,82156.0,323.1693,323.5191,322.4998,323.0294,82156.0
2024-11-18 09:30:00,323.31,323.48,321.71,322.05,8913.0,323.0794,323.2493,321.4805,321.8203,8913.0
2024-11-18 09:40:00,321.81,323.36,321.81,323.36,1398.0,321.5804,323.1293,321.5804,323.1293,1398.0
2024-11-18 09:50:00,323.36,323.91,322.08,322.27,12884.0,323.1293,323.6789,321.8502,322.0401,12884.0
2024-11-18 10:00:00,322.65,324.47,322.18,324.47,7629.0,322.4198,324.2385,321.9502,324.2385,7629.0
2024-11-18 10:10:00,324.35,326.8,324.35,326.8,7314.0,324.1186,326.5669,324.1186,326.5669,7314.0
2024-11-18 10:20:00,326.3,327.63,326.07,327.44,11895.0,326.0672,327.3963,325.8374,327.2064,11895.0
2024-11-18 10:30:00,327.44,328.92,327.12,328.37,17347.0,327.2064,328.6854,326.8867,328.1358,17347.0
2024-11-18 10:40:00,328.3,328.65,328.07,328.37,2322.0,328.0658,328.4156,327.836,328.1358,2322.0
2024-11-18 10:50:00,328.41,328.66,328.26,328.35,1300.0,328.1757,328.4256,328.0258,328.1158,1300.0
2024-11-18 11:00:00,328.4,328.54,327.42,327.86,8232.0,328.1657,328.3056,327.1864,327.6261,8232.0
2024-11-18 11:10:00,327.96,329.88,327.5,329.88,9339.0,327.7261,329.6447,327.2664,329.6447,9339.0
2024-11-18 11:20:00,330.0,330.48,329.59,329.59,7959.0,329.7646,330.2443,329.3549,329.3549,7959.0
2024-11-18 11:30:00,329.65,330.33,329.34,330.3,7995.0,329.4148,330.0944,329.1051,330.0644,7995.0
2024-11-18 11:40:00,330.04,331.97,330.03,331.87,7924.0,329.8046,331.7332,329.7946,331.6333,7924.0
2024-11-18 11:50:00,332.05,332.05,330.64,330.69,6935.0,331.8131,331.8131,330.4041,330.4541,6935.0
2024-11-18 12:00:00,330.71,330.72,330.01,330.01,2596.0,330.4741,330.4841,329.7746,329.7746,2596.0
2024-11-18 12:10:00,329.86,330.5,329.6,329.6,5107.0,329.6247,330.2642,329.3649,329.3649,5107.0
2024-11-18 12:20:00,330.1,330.99,329.78,330.57,4816.0,329.8645,330.7539,329.5448,330.3342,4816.0
2024-11-18 12:30:00,330.49,331.26,330.46,331.21,6774.0,330.2542,331.0237,330.2243,330.9737,6774.0
2024-11-18 12:40:00,331.15,331.19,330.45,330.58,7480.0,330.9138,330.9538,330.2143,330.3442,7480.0
2024-11-18 12:50:00,330.75,331.37,330.64,330.95,6434.0,330.5141,331.1336,330.4041,330.7139,6434.0
2024-11-18 13:00:00,331.01,331.01,329.78,329.79,3384.0,330.7739,330.7739,329.5448,329.5547,3384.0
2024-11-18 13:10:00,330.07,330.36,330.07,330.08,2274.0,329.8345,330.1243,329.8345,329.8445,2274.0
2024-11-18 13:20:00,329.99,330.09,329.25,329.49,3026.0,329.7546,329.8545,329.0151,329.255,3026.0
2024-11-18 13:30:00,329.38,329.78,329.21,329.21,2955.0,329.145,329.5448,328.9752,328.9752,2955.0
2024-11-18 13:40:00,329.21,329.34,328.75,329.05,9271.0,328.9752,329.1051,328.5155,328.8153,9271.0
2024-11-18 13:50:00,329.45,329.99,329.39,329.99,4009.0,329.215,329.7546,329.155,329.7546,4009.0
2024-11-18 14:00:00,329.92,330.2,329.36,329.54,6427.0,329.6847,329.9645,329.1251,329.3049,6427.0
2024-11-18 14:10:00,329.4,329.4,328.27,328.28,5683.0,329.165,329.165,328.0358,328.0458,5683.0
2024-11-18 14:20:00,328.07,328.52,327.87,328.26,4019.0,327.836,328.2857,327.6361,328.0258,4019.0
2024-11-18 14:30:00,328.07,328.14,327.75,327.97,4232.0,327.836,327.9059,327.5162,327.736,4232.0
2024-11-18 14:40:00,327.96,328.79,327.91,328.25,5204.0,327.7261,328.5555,327.6761,328.0158,5204.0
2024-11-18 14:50:00,328.71,329.03,328.43,328.51,11212.0,328.4755,328.7953,328.1957,328.2757,11212.0
2024-11-18 15:00:00,328.51,328.71,328.24,328.26,4521.0,328.2757,328.4755,328.0059,328.0258,4521.0
2024-11-18 15:10:00,328.42,328.96,328.42,328.7,5929.0,328.1857,328.7253,328.1857,328.4655,5929.0
2024-11-18 15:20:00,328.88,328.92,328.55,328.78,7599.0,328.6454,328.6854,328.3156,328.5455,7599.0
2024-11-18 15:30:00,328.75,328.75,328.07,328.07,14152.0,328.5155,328.5155,327.836,327.836,14152.0
2024-11-18 15:40:00,328.18,329.11,328.02,328.91,17780.0,327.9459,328.8752,327.786,328.6754,17780.0
2024-11-18 15:50:00,329.12,329.13,327.55,328.67,109525.0,328.8852,328.8952,327.3163,328.4355,109525.0
2024-11-19 09:30:00,324.82,325.88,323.04,324.44,11350.0,324.5883,325.6475,322.8096,324.2086,11350.0
2024-11-19 09:40:00,324.5,325.76,324.5,324.99,1772.0,324.2685,325.5276,324.2685,324.7582,1772.0
2024-11-19 09:50:00,324.64,326.75,324.1,326.11,7330.0,324.4084,326.5169,323.8688,325.8774,7330.0
2024-11-19 10:00:00,325.66,326.42,325.31,326.22,4944.0,325.4277,326.1872,325.0779,325.9873,4944.0
2024-11-19 10:10:00,326.68,328.5,326.47,328.5,7109.0,326.447,328.2657,326.2371,328.2657,7109.0
2024-11-19 10:20:00,328.48,328.48,326.96,327.95,7906.0,328.2457,328.2457,326.7268,327.7161,7906.0
2024-11-19 10:30:00,327.95,328.3,327.03,327.81,7445.0,327.7161,328.0658,326.7967,327.5762,7445.0
2024-11-19 10:40:00,327.8,329.1,327.8,329.1,4408.0,327.5662,328.8652,327.5662,328.8652,4408.0
2024-11-19 10:50:00,328.75,329.2,328.39,328.44,3423.0,328.5155,328.9652,328.1557,328.2057,3423.0
2024-11-19 11:00:00,329.06,329.2,328.26,328.26,3040.0,328.8253,328.9652,328.0258,328.0258,3040.0
2024-11-19 11:10:00,328.28,329.3,328.28,328.86,5490.0,328.0458,329.0651,328.0458,328.6254,5490.0
2024-11-19 11:20:00,329.21,330.06,329.21,329.84,3003.0,328.9752,329.8246,328.9752,329.6047,3003.0
2024-11-19 11:30:00,329.84,331.17,329.83,330.56,5463.0,329.6047,330.9338,329.5947,330.3242,5463.0
2024-11-19 11:40:00,331.17,331.17,330.64,330.92,4902.0,330.9338,330.9338,330.4041,330.6839,4902.0
2024-11-19 11:50:00,330.82,331.08,330.28,330.28,7445.0,330.584,330.8438,330.0444,330.0444,7445.0
2024-11-19 12:00:00,330.2,330.35,329.26,330.06,3946.0,329.9645,330.1143,329.0251,329.8246,3946.0
2024-11-19 12:10:00,330.1,330.15,329.68,329.9,2254.0,329.8645,329.9145,329.4448,329.6647,2254.0
2024-11-19 12:20:00,329.85,330.06,328.88,330.06,3493.0,329.6147,329.8246,328.6454,329.8246,3493.0
2024-11-19 12:30:00,329.66,330.14,329.65,329.98,3209.0,329.4248,329.9045,329.4148,329.7446,3209.0
2024-11-19 12:40:00,330.13,330.13,329.91,329.93,1100.0,329.8945,329.8945,329.6747,329.6946,1100.0
2024-11-19 12:50:00,329.86,330.39,329.73,330.16,2508.0,329.6247,330.1543,329.4948,329.9245,2508.0
2024-11-19 13:00:00,330.19,330.76,330.19,330.7,2800.0,329.9545,330.5241,329.9545,330.4641,2800.0
2024-11-19 13:10:00,330.57,330.57,330.3,330.52,700.0,330.3342,330.3342,330.0644,330.2842,700.0
2024-11-19 13:20:00,330.39,330.91,330.29,330.91,2584.0,330.1543,330.6739,330.0544,330.6739,2584.0
2024-11-19 13:30:00,330.87,331.37,330.73,330.98,5538.0,330.634,331.1336,330.4941,330.7439,5538.0
2024-11-19 13:40:00,330.75,331.37,330.75,331.33,2214.0,330.5141,331.1336,330.5141,331.0937,2214.0
2024-11-19 13:50:00,331.44,332.06,331.33,331.55,4280.0,331.2036,331.8231,331.0937,331.3135,4280.0
2024-11-19 14:00:00,332.05,332.39,331.8,332.18,7809.0,331.8131,332.1529,331.5633,331.943,7809.0
2024-11-19 14:10:00,332.38,332.38,331.83,331.93,5665.0,332.1429,332.1429,331.5933,331.6932,5665.0
2024-11-19 14:20:00,332.1,332.81,332.01,332.69,5086.0,331.8631,332.5726,331.7732,332.4527,5086.0
2024-11-19 14:30:00,332.63,332.66,331.2,331.52,7125.0,332.3927,332.4227,330.9637,331.2835,7125.0
2024-11-19 14:40:00,331.5,331.63,331.02,331.18,2834.0,331.2635,331.3934,330.7839,330.9438,2834.0
2024-11-19 14:50:00,331.19,331.78,331.18,331.54,6477.0,330.9538,331.5433,330.9438,331.3035,6477.0
2024-11-19 15:00:00,331.56,331.56,330.69,330.95,5842.0,331.3235,331.3235,330.4541,330.7139,5842.0
2024-11-19 15:10:00,331.12,331.22,330.66,330.81,5035.0,330.8838,330.9837,330.4241,330.574,5035.0
2024-11-19 15:20:00,330.74,330.96,330.38,330.88,8312.0,330.5041,330.7239,330.1443,330.644,8312.0
2024-11-19 15:30:00,330.96,331.11,330.26,330.26,12440.0,330.7239,330.8738,330.0244,330.0244,12440.0
2024-11-19 15:40:00,330.37,330.44,329.9,330.1,37568.0,330.1343,330.2043,329.6647,329.8645,37568.0
2024-11-19 15:50:00,330.09,330.94,329.46,330.79,75806.0,329.8545,330.7039,329.225,330.554,75806.0
2024-11-20 09:30:00,332.28,332.69,330.0,330.84,16419.0,332.043,332.4527,329.7646,330.604,16419.0
2024-11-20 09:40:00,330.8,330.8,328.37,329.62,3425.0,330.564,330.564,328.1358,329.3849,3425.0
2024-11-20 09:50:00,329.62,330.78,329.15,329.87,7673.0,329.3849,330.544,328.9152,329.6347,7673.0
2024-11-20 10:00:00,329.73,330.0,328.06,328.36,6335.0,329.4948,329.7646,327.826,328.1258,6335.0
2024-11-20 10:10:00,327.67,328.98,327.61,328.25,5030.0,327.4363,328.7453,327.3763,328.0158,5030.0
2024-11-20 10:20:00,328.66,328.76,327.99,328.76,322.0,328.4256,328.5255,327.756,328.5255,322.0
2024-11-20 10:30:00,329.93,330.85,329.49,330.85,2026.0,329.6946,330.614,329.255,330.614,2026.0
2024-11-20 10:40:00,330.59,331.36,330.58,331.28,3733.0,330.3542,331.1236,330.3442,331.0437,3733.0
2024-11-20 10:50:00,331.11,331.11,330.09,330.74,6705.0,330.8738,330.8738,329.8545,330.5041,6705.0
2024-11-20 11:00:00,330.51,330.51,329.26,329.63,7066.0,330.2742,330.2742,329.0251,329.3949,7066.0
2024-11-20 11:10:00,329.59,329.91,329.01,329.02,2480.0,329.3549,329.6747,328.7753,328.7853,2480.0
2024-11-20 11:20:00,329.42,329.67,329.07,329.16,3741.0,329.185,329.4348,328.8353,328.9252,3741.0
2024-11-20 11:30:00,328.71,329.79,328.65,329.78,3468.0,328.4755,329.5547,328.4156,329.5448,3468.0
2024-11-20 11:40:00,330.24,331.01,329.31,330.66,6771.0,330.0044,330.7739,329.0751,330.4241,6771.0
2024-11-20 11:50:00,330.92,332.5,330.6,332.11,14631.0,330.6839,332.2628,330.3642,331.8731,14631.0
2024-11-20 12:00:00,332.11,332.17,330.91,331.57,8788.0,331.8731,331.9331,330.6739,331.3335,8788.0
2024-11-20 12:10:00,331.7,331.97,331.09,331.09,9765.0,331.4634,331.7332,330.8538,330.8538,9765.0
2024-11-20 12:20:00,331.25,331.74,330.76,331.68,3868.0,331.0137,331.5034,330.5241,331.4434,3868.0
2024-11-20 12:30:00,332.12,332.36,331.68,332.2,2693.0,331.8831,332.1229,331.4434,331.963,2693.0
2024-11-20 12:40:00,332.05,332.44,331.84,332.38,3365.0,331.8131,332.2029,331.6033,332.1429,3365.0
2024-11-20 12:50:00,332.67,332.67,331.59,331.72,4768.0,332.4327,332.4327,331.3535,331.4834,4768.0
2024-11-20 13:00:00,332.24,332.27,331.86,332.12,4848.0,332.003,332.033,331.6233,331.8831,4848.0
2024-11-20 13:10:00,332.34,332.34,332.1,332.16,3591.0,332.1029,332.1029,331.8631,331.9231,3591.0
2024-11-20 13:20:00,331.91,332.2,331.81,332.15,2077.0,331.6732,331.963,331.5733,331.9131,2077.0
2024-11-20 13:30:00,331.9,331.92,331.12,331.53,2978.0,331.6632,331.6832,330.8838,331.2935,2978.0
2024-11-20 13:40:00,331.1,331.23,330.31,330.77,7741.0,330.8638,330.9937,330.0744,330.534,7741.0
2024-11-20 13:50:00,330.58,330.92,330.43,330.44,1161.0,330.3442,330.6839,330.1943,330.2043,1161.0
2024-11-20 14:00:00,330.63,330.65,330.06,330.28,8020.0,330.3941,330.4141,329.8246,330.0444,8020.0
2024-11-20 14:10:00,330.19,330.48,330.05,330.25,2572.0,329.9545,330.2443,329.8146,330.0144,2572.0
2024-11-20 14:20:00,330.25,330.84,330.25,330.84,1961.0,330.0144,330.604,330.0144,330.604,1961.0
2024-11-20 14:30:00,331.11,331.52,331.01,331.01,3448.0,330.8738,331.2835,330.7739,330.7739,3448.0
2024-11-20 14:40:00,331.0,331.62,330.91,331.49,2373.0,330.7639,331.3834,330.6739,331.2535,2373.0
2024-11-20 14:50:00,331.54,331.94,331.05,331.23,9524.0,331.3035,331.7032,330.8139,330.9937,9524.0
2024-11-20 15:00:00,331.03,331.66,331.03,331.64,9425.0,330.7939,331.4234,330.7939,331.4034,9425.0
2024-11-20 15:10:00,331.52,331.56,330.99,331.48,6310.0,331.2835,331.3235,330.7539,331.2435,6310.0
2024-11-20 15:20:00,331.37,331.37,331.02,331.14,7134.0,331.1336,331.1336,330.7839,330.9038,7134.0
2024-11-20 15:30:00,331.15,331.71,331.02,331.43,9548.0,330.9138,331.4734,330.7839,331.1936,9548.0
2024-11-20 15:40:00,331.54,332.57,331.54,332.27,7639.0,331.3035,332.3328,331.3035,332.033,7639.0
2024-11-20 15:50:00,332.79,333.02,332.33,332.33,53425.0,332.5526,332.7824,332.0929,332.0929,53425.0
2024-11-21 09:30:00,335.92,337.1,334.7,334.75,20687.0,335.6804,336.8595,334.4612,334.5112,20687.0
2024-11-21 09:40:00,335.04,340.74,335.03,340.01,12147.0,334.801,340.4969,334.791,339.7675,12147.0
2024-11-21 09:50:00,340.48,341.61,339.3,340.95,10351.0,340.2371,341.3663,339.058,340.7068,10351.0
2024-11-21 10:00:00,341.06,341.25,340.0,340.27,16483.0,340.8167,341.0066,339.7575,340.0273,16483.0
2024-11-21 10:10:00,339.93,342.17,339.52,341.0,18515.0,339.6875,341.9259,339.2778,340.7568,18515.0
2024-11-21 10:20:00,341.6,341.6,339.83,340.03,8932.0,341.3563,341.3563,339.5876,339.7874,8932.0
2024-11-21 10:30:00,340.12,341.69,339.65,341.22,3675.0,339.8774,341.4463,339.4077,340.9766,3675.0
2024-11-21 10:40:00,341.14,341.4,340.37,340.59,12342.0,340.8967,341.1565,340.1272,340.347,12342.0
2024-11-21 10:50:00,340.86,341.24,340.53,341.04,9759.0,340.6169,340.9966,340.2871,340.7967,9759.0
2024-11-21 11:00:00,341.05,342.28,340.94,341.28,43249.0,340.8067,342.0358,340.6968,341.0366,43249.0
2024-11-21 11:10:00,340.95,341.56,340.9,341.28,6537.0,340.7068,341.3164,340.6568,341.0366,6537.0
2024-11-21 11:20:00,341.59,341.93,341.02,341.03,21566.0,341.3463,341.6861,340.7767,340.7867,21566.0
2024-11-21 11:30:00,340.97,341.31,340.57,340.81,3292.0,340.7268,341.0665,340.3271,340.5669,3292.0
2024-11-21 11:40:00,340.55,341.13,339.73,340.08,10682.0,340.3071,340.8867,339.4877,339.8374,10682.0
2024-11-21 11:50:00,340.25,340.27,339.81,340.08,11986.0,340.0073,340.0273,339.5676,339.8374,11986.0
2024-11-21 12:00:00,340.36,340.45,339.54,340.45,5294.0,340.1172,340.2071,339.2978,340.2071,5294.0
2024-11-21 12:10:00,340.65,340.69,339.89,340.58,6247.0,340.407,340.447,339.6475,340.3371,6247.0
2024-11-21 12:20:00,340.62,341.07,340.31,341.07,22150.0,340.377,340.8267,340.0672,340.8267,22150.0
2024-11-21 12:30:00,340.86,341.07,340.22,340.22,1834.0,340.6169,340.8267,339.9773,339.9773,1834.0
2024-11-21 12:40:00,340.23,340.3,339.52,340.04,6995.0,339.9873,340.0573,339.2778,339.7974,6995.0
2024-11-21 12:50:00,340.17,340.21,339.57,339.85,4882.0,339.9273,339.9673,339.3278,339.6076,4882.0
2024-11-21 13:00:00,339.85,340.17,339.45,340.07,5131.0,339.6076,339.9273,339.2079,339.8274,5131.0
2024-11-21 13:10:00,340.13,340.13,339.17,339.17,1473.0,339.8874,339.8874,338.9281,338.9281,1473.0
2024-11-21 13:20:00,339.36,339.83,339.35,339.83,4225.0,339.1179,339.5876,339.1079,339.5876,4225.0
2024-11-21 13:30:00,340.02,340.5,339.76,339.92,4248.0,339.7775,340.2571,339.5176,339.6775,4248.0
2024-11-21 13:40:00,339.91,340.12,339.89,339.98,1943.0,339.6675,339.8774,339.6475,339.7375,1943.0
2024-11-21 13:50:00,339.94,340.38,339.76,340.24,5863.0,339.6975,340.1372,339.5176,339.9973,5863.0
2024-11-21 14:00:00,340.21,340.21,339.92,339.95,2767.0,339.9673,339.9673,339.6775,339.7075,2767.0
2024-11-21 14:10:00,339.9,340.2,339.07,339.27,9681.0,339.6575,339.9573,338.8281,339.028,9681.0
2024-11-21 14:20:00,339.19,340.5,339.19,340.31,4346.0,338.948,340.2571,338.948,340.0672,4346.0
2024-11-21 14:30:00,340.29,340.62,340.25,340.33,8902.0,340.0473,340.377,340.0073,340.0872,8902.0
2024-11-21 14:40:00,340.28,340.72,340.24,340.25,9259.0,340.0373,340.477,339.9973,340.0073,9259.0
2024-11-21 14:50:00,340.48,340.52,340.13,340.3,10709.0,340.2371,340.2771,339.8874,340.0573,10709.0
2024-11-21 15:00:00,340.3,340.6,340.27,340.5,4774.0,340.0573,340.357,340.0273,340.2571,4774.0
2024-11-21 15:10:00,340.54,340.54,339.81,339.95,10411.0,340.2971,340.2971,339.5676,339.7075,10411.0
2024-11-21 15:20:00,339.8,340.45,339.74,339.98,11683.0,339.5576,340.2071,339.4977,339.7375,11683.0
2024-11-21 15:30:00,339.9,340.16,339.6,339.77,7070.0,339.6575,339.9174,339.3578,339.5276,7070.0
2024-11-21 15:40:00,339.6,340.16,339.36,340.12,14357.0,339.3578,339.9174,339.1179,339.8774,14357.0
2024-11-21 15:50:00,340.06,340.8,339.94,340.05,45579.0,339.8174,340.5569,339.6975,339.8074,45579.0
2024-11-22 09:30:00,340.76,343.2,340.76,342.51,15308.0,340.5169,342.9552,340.5169,342.2657,15308.0
2024-11-22 09:40:00,342.56,343.7,341.29,341.3,14956.0,342.3156,343.4548,341.0465,341.0565,14956.0
2024-11-22 09:50:00,340.92,341.07,340.04,340.9,8658.0,340.6768,340.8267,339.7974,340.6568,8658.0
2024-11-22 10:00:00,340.97,341.24,340.0,341.13,7958.0,340.7268,340.9966,339.7575,340.8867,7958.0
2024-11-22 10:10:00,340.01,340.61,339.88,340.61,6006.0,339.7675,340.367,339.6376,340.367,6006.0
2024-11-22 10:20:00,340.6,340.69,339.84,340.64,13566.0,340.357,340.447,339.5976,340.397,13566.0
2024-11-22 10:30:00,340.95,341.47,340.49,340.54,13380.0,340.7068,341.2264,340.2471,340.2971,13380.0
2024-11-22 10:40:00,340.81,341.61,340.62,340.77,6921.0,340.5669,341.3663,340.377,340.5269,6921.0
2024-11-22 10:50:00,340.56,341.67,340.56,341.25,11915.0,340.3171,341.4263,340.3171,341.0066,11915.0
2024-11-22 11:00:00,341.43,341.47,339.8,340.02,13084.0,341.1864,341.2264,339.5576,339.7775,13084.0
2024-11-22 11:10:00,339.69,340.0,338.16,338.16,13932.0,339.4477,339.7575,337.9188,337.9188,13932.0
2024-11-22 11:20:00,338.31,339.49,337.93,338.48,4156.0,338.0687,339.2478,337.6889,338.2385,4156.0
2024-11-22 11:30:00,338.44,339.45,338.26,339.44,3012.0,338.1986,339.2079,338.0187,339.1979,3012.0
2024-11-22 11:40:00,339.45,339.45,338.45,338.45,3524.0,339.2079,339.2079,338.2086,338.2086,3524.0
2024-11-22 11:50:00,338.67,339.31,338.66,339.31,2019.0,338.4284,339.068,338.4184,339.068,2019.0
2024-11-22 12:00:00,339.31,339.88,339.3,339.63,2285.0,339.068,339.6376,339.058,339.3877,2285.0
2024-11-22 12:10:00,339.63,339.94,339.63,339.81,2100.0,339.3877,339.6975,339.3877,339.5676,2100.0
2024-11-22 12:20:00,339.81,340.2,339.65,339.67,6326.0,339.5676,339.9573,339.4077,339.4277,6326.0
2024-11-22 12:30:00,339.77,339.77,339.34,339.34,1486.0,339.5276,339.5276,339.0979,339.0979,1486.0
2024-11-22 12:40:00,339.47,340.36,339.46,340.33,2986.0,339.2278,340.1172,339.2179,340.0872,2986.0
2024-11-22 12:50:00,340.27,340.44,339.94,340.0,5239.0,340.0273,340.1972,339.6975,339.7575,5239.0
2024-11-22 13:00:00,340.0,340.65,340.0,340.54,5509.0,339.7575,340.407,339.7575,340.2971,5509.0
2024-11-22 13:10:00,340.53,340.94,340.53,340.79,1453.0,340.2871,340.6968,340.2871,340.5469,1453.0
2024-11-22 13:20:00,340.79,340.87,340.4,340.41,7863.0,340.5469,340.6268,340.1572,340.1672,7863.0
2024-11-22 13:30:00,340.36,340.43,340.04,340.33,9024.0,340.1172,340.1872,339.7974,340.0872,9024.0
2024-11-22 13:40:00,340.27,340.97,340.18,340.8,6568.0,340.0273,340.7268,339.9373,340.5569,6568.0
2024-11-22 13:50:00,340.72,340.92,340.36,340.85,4137.0,340.477,340.6768,340.1172,340.6069,4137.0
2024-11-22 14:00:00,340.84,341.29,340.77,340.95,4686.0,340.5969,341.0465,340.5269,340.7068,4686.0
2024-11-22 14:10:00,340.92,341.25,340.67,340.71,6744.0,340.6768,341.0066,340.427,340.467,6744.0
2024-11-22 14:20:00,340.77,341.09,340.71,340.75,5295.0,340.5269,340.8467,340.467,340.5069,5295.0
2024-11-22 14:30:00,340.59,341.08,340.59,340.88,5586.0,340.347,340.8367,340.347,340.6368,5586.0
2024-11-22 14:40:00,340.88,340.89,340.48,340.72,4675.0,340.6368,340.6468,340.2371,340.477,4675.0
2024-11-22 14:50:00,340.7,341.15,340.69,340.86,8798.0,340.457,340.9066,340.447,340.6169,8798.0
2024-11-22 15:00:00,340.93,341.07,340.25,340.51,9812.0,340.6868,340.8267,340.0073,340.2671,9812.0
2024-11-22 15:10:00,340.65,340.74,340.35,340.74,9149.0,340.407,340.4969,340.1072,340.4969,9149.0
2024-11-22 15:20:00,340.71,340.76,340.28,340.61,13204.0,340.467,340.5169,340.0373,340.367,13204.0
2024-11-22 15:30:00,340.48,340.97,340.42,340.85,13568.0,340.2371,340.7268,340.1772,340.6069,13568.0
2024-11-22 15:40:00,340.92,341.19,340.39,340.72,26462.0,340.6768,340.9466,340.1472,340.477,26462.0
2024-11-22 15:50:00,340.78,342.37,340.78,341.88,55282.0,340.5369,342.1258,340.5369,341.6361,55282.0
2024-11-25 09:30:00,343.31,344.46,340.67,342.66,32383.0,343.0651,344.2143,340.427,342.4156,32383.0
2024-11-25 09:40:00,342.09,342.09,340.25,341.4,2161.0,341.846,341.846,340.0073,341.1565,2161.0
2024-11-25 09:50:00,341.56,343.51,341.44,343.01,6710.0,341.3164,343.265,341.1964,342.7653,6710.0
2024-11-25 10:00:00,342.96,343.4,341.52,342.16,8038.0,342.7154,343.155,341.2764,341.9159,8038.0
2024-11-25 10:10:00,341.61,342.26,340.2,342.25,7215.0,341.3663,342.0159,339.9573,342.0059,7215.0
2024-11-25 10:20:00,342.68,343.29,342.32,342.94,8208.0,342.4356,343.0451,342.0758,342.6954,8208.0
2024-11-25 10:30:00,342.63,342.91,341.79,342.28,8605.0,342.3856,342.6654,341.5462,342.0358,8605.0
2024-11-25 10:40:00,342.25,342.5,341.0,341.79,3944.0,342.0059,342.2557,340.7568,341.5462,3944.0
2024-11-25 10:50:00,341.84,342.5,341.29,342.5,7485.0,341.5962,342.2557,341.0465,342.2557,7485.0
2024-11-25 11:00:00,342.42,342.5,342.23,342.31,2758.0,342.1757,342.2557,341.9859,342.0658,2758.0
2024-11-25 11:10:00,342.56,342.66,341.96,342.27,5627.0,342.3156,342.4156,341.7161,342.0258,5627.0
2024-11-25 11:20:00,342.06,342.06,341.33,341.39,7284.0,341.816,341.816,341.0865,341.1465,7284.0
2024-11-25 11:30:00,341.39,341.47,340.08,340.08,7818.0,341.1465,341.2264,339.8374,339.8374,7818.0
2024-11-25 11:40:00,340.19,340.19,339.38,339.91,11247.0,339.9473,339.9473,339.1379,339.6675,11247.0
2024-11-25 11:50:00,339.94,340.11,339.39,339.45,5968.0,339.6975,339.8674,339.1479,339.2079,5968.0
2024-11-25 12:00:00,339.44,339.62,338.59,338.63,7335.0,339.1979,339.3777,338.3485,338.3884,7335.0
2024-11-25 12:10:00,338.47,338.98,337.77,338.51,6929.0,338.2286,338.7382,337.5291,338.2685,6929.0
2024-11-25 12:20:00,337.93,338.1,337.05,337.05,3684.0,337.6889,337.8588,336.8096,336.8096,3684.0
2024-11-25 12:30:00,337.31,339.04,337.31,339.04,2660.0,337.0694,338.7982,337.0694,338.7982,2660.0
2024-11-25 12:40:00,339.12,339.12,338.03,338.99,5039.0,338.8781,338.8781,337.7889,338.7482,5039.0
2024-11-25 12:50:00,338.79,339.78,338.78,339.48,5758.0,338.5483,339.5376,338.5383,339.2378,5758.0
2024-11-25 13:00:00,339.48,340.13,339.46,339.8,5441.0,339.2378,339.8874,339.2179,339.5576,5441.0
2024-11-25 13:10:00,339.87,340.12,339.83,340.12,4912.0,339.6276,339.8774,339.5876,339.8774,4912.0
2024-11-25 13:20:00,339.98,341.21,339.79,340.21,28240.0,339.7375,340.9666,339.5476,339.9673,28240.0
2024-11-25 13:30:00,340.21,340.81,340.16,340.81,5809.0,339.9673,340.5669,339.9174,340.5669,5809.0
2024-11-25 13:40:00,340.95,341.76,340.79,341.6,6174.0,340.7068,341.5162,340.5469,341.3563,6174.0
2024-11-25 13:50:00,341.77,341.97,341.47,341.63,11784.0,341.5262,341.7261,341.2264,341.3863,11784.0
2024-11-25 14:00:00,341.59,342.31,341.59,342.0,16614.0,341.3463,342.0658,341.3463,341.756,16614.0
2024-11-25 14:10:00,342.02,342.28,341.85,341.85,4208.0,341.776,342.0358,341.6061,341.6061,4208.0
2024-11-25 14:20:00,342.06,342.34,341.76,341.96,2231.0,341.816,342.0958,341.5162,341.7161,2231.0
2024-11-25 14:30:00,341.96,341.96,341.55,341.63,3282.0,341.7161,341.7161,341.3064,341.3863,3282.0
2024-11-25 14:40:00,341.75,341.93,341.43,341.57,7298.0,341.5062,341.6861,341.1864,341.3263,7298.0
2024-11-25 14:50:00,341.63,342.12,340.89,341.07,13029.0,341.3863,341.876,340.6468,340.8267,13029.0
2024-11-25 15:00:00,340.9,341.44,340.67,341.03,15912.0,340.6568,341.1964,340.427,340.7867,15912.0
2024-11-25 15:10:00,341.03,341.63,340.8,341.63,4676.0,340.7867,341.3863,340.5569,341.3863,4676.0
2024-11-25 15:20:00,341.54,341.91,341.32,341.68,8311.0,341.2964,341.6661,341.0765,341.4363,8311.0
2024-11-25 15:30:00,341.32,342.8,341.32,342.65,11190.0,341.0765,342.5555,341.0765,342.4056,11190.0
2024-11-25 15:40:00,342.75,343.34,342.59,342.92,20090.0,342.5055,343.0951,342.3456,342.6754,20090.0
2024-11-25 15:50:00,342.84,343.76,342.83,342.87,81649.0,342.5954,343.5148,342.5854,342.6254,81649.0
2024-11-26 09:30:00,346.16,346.16,341.66,343.32,25374.0,345.9131,345.9131,341.4163,343.0751,25374.0
2024-11-26 09:40:00,343.43,343.43,342.59,343.07,1005.0,343.185,343.185,342.3456,342.8253,1005.0
2024-11-26 09:50:00,344.25,345.53,343.07,345.5,8465.0,344.0044,345.2835,342.8253,345.2535,8465.0
2024-11-26 10:00:00,344.99,345.15,343.44,343.61,5432.0,344.7439,344.9038,343.195,343.3649,5432.0
2024-11-26 10:10:00,343.75,345.0,343.75,344.26,4648.0,343.5048,344.7539,343.5048,344.0144,4648.0
2024-11-26 10:20:00,344.35,345.82,344.35,345.81,2797.0,344.1044,345.5733,344.1044,345.5633,2797.0
2024-11-26 10:30:00,346.11,346.15,344.14,345.29,5004.0,345.8631,345.9031,343.8945,345.0437,5004.0
2024-11-26 10:40:00,344.86,346.35,344.85,346.35,5975.0,344.614,346.1029,344.604,346.1029,5975.0
2024-11-26 10:50:00,346.28,346.96,345.99,346.41,5902.0,346.033,346.7125,345.7432,346.1629,5902.0
2024-11-26 11:00:00,346.42,346.56,345.61,345.83,6170.0,346.1729,346.3128,345.3635,345.5833,6170.0
2024-11-26 11:10:00,346.11,347.23,345.64,347.15,5031.0,345.8631,346.9823,345.3934,346.9024,5031.0
2024-11-26 11:20:00,347.53,349.12,347.53,348.95,11586.0,347.2821,348.871,347.2821,348.7011,11586.0
2024-11-26 11:30:00,348.95,349.6,347.89,347.94,10583.0,348.7011,349.3506,347.6418,347.6918,10583.0
2024-11-26 11:40:00,347.94,349.2,347.94,348.19,12788.0,347.6918,348.9509,347.6918,347.9416,12788.0
2024-11-26 11:50:00,348.19,349.32,347.93,348.67,4790.0,347.9416,349.0708,347.6818,348.4213,4790.0
2024-11-26 12:00:00,348.97,348.97,348.05,348.71,11321.0,348.7211,348.7211,347.8017,348.4613,11321.0
2024-11-26 12:10:00,348.78,348.78,347.55,348.35,3447.0,348.5312,348.5312,347.3021,348.1015,3447.0
2024-11-26 12:20:00,348.45,348.51,348.17,348.47,3460.0,348.2014,348.2614,347.9216,348.2214,3460.0
2024-11-26 12:30:00,348.37,349.38,348.36,349.0,7586.0,348.1215,349.1308,348.1115,348.751,7586.0
2024-11-26 12:40:00,349.12,349.46,348.84,349.15,3527.0,348.871,349.2107,348.5912,348.9009,3527.0
2024-11-26 12:50:00,349.19,349.98,349.19,349.96,3148.0,348.9409,349.7303,348.9409,349.7104,3148.0
2024-11-26 13:00:00,350.0,350.19,349.37,349.44,4388.0,349.7503,349.9402,349.1208,349.1907,4388.0
2024-11-26 13:10:00,349.31,349.51,348.77,349.29,7426.0,349.0608,349.2607,348.5212,349.0408,7426.0
2024-11-26 13:20:00,349.34,349.34,348.59,348.81,12570.0,349.0908,349.0908,348.3413,348.5612,12570.0
2024-11-26 13:30:00,348.96,349.09,347.98,348.17,10000.0,348.7111,348.841,347.7318,347.9216,10000.0
2024-11-26 13:40:00,348.13,348.71,348.09,348.24,3580.0,347.8817,348.4613,347.8417,347.9916,3580.0
2024-11-26 13:50:00,348.06,348.41,348.06,348.41,1213.0,347.8117,348.1615,347.8117,348.1615,1213.0
2024-11-26 14:00:00,348.25,349.22,348.25,348.98,5627.0,348.0016,348.9709,348.0016,348.7311,5627.0
2024-11-26 14:10:00,348.8,349.05,348.43,348.62,5387.0,348.5512,348.801,348.1815,348.3713,5387.0
2024-11-26 14:20:00,348.67,349.15,348.67,348.85,2849.0,348.4213,348.9009,348.4213,348.6012,2849.0
2024-11-26 14:30:00,348.86,349.21,348.83,348.83,3002.0,348.6111,348.9609,348.5812,348.5812,3002.0
2024-11-26 14:40:00,349.14,349.47,348.9,349.47,7269.0,348.8909,349.2207,348.6511,349.2207,7269.0
2024-11-26 14:50:00,349.18,349.18,348.08,348.28,6749.0,348.9309,348.9309,347.8317,348.0316,6749.0
2024-11-26 15:00:00,348.04,348.79,348.04,348.62,5141.0,347.7917,348.5412,347.7917,348.3713,5141.0
2024-11-26 15:10:00,348.32,349.29,348.22,349.26,8269.0,348.0715,349.0408,347.9716,349.0109,8269.0
2024-11-26 15:20:00,349.16,349.41,348.68,348.68,10618.0,348.9109,349.1608,348.4313,348.4313,10618.0
2024-11-26 15:30:00,348.58,349.06,348.41,348.44,9555.0,348.3313,348.811,348.1615,348.1914,9555.0
2024-11-26 15:40:00,348.25,348.54,347.76,348.36,30484.0,348.0016,348.2914,347.5119,348.1115,30484.0
2024-11-26 15:50:00,348.35,348.38,346.34,346.65,75366.0,348.1015,348.1315,346.0929,346.4027,75366.0
2024-11-27 09:30:00,347.94,349.03,344.42,345.57,23663.0,347.6918,348.781,344.1743,345.3235,23663.0
2024-11-27 09:40:00,345.19,348.25,345.18,347.65,5661.0,344.9438,348.0016,344.9338,347.402,5661.0
2024-11-27 09:50:00,346.5,347.29,346.33,346.6,3250.0,346.2528,347.0423,346.083,346.3528,3250.0
2024-11-27 10:00:00,346.44,346.63,345.49,345.77,6944.0,346.1929,346.3827,345.2435,345.5233,6944.0
2024-11-27 10:10:00,345.89,345.89,344.86,345.25,4598.0,345.6433,345.6433,344.614,345.0037,4598.0
2024-11-27 10:20:00,345.15,345.22,344.58,344.59,3091.0,344.9038,344.9737,344.3342,344.3442,3091.0
2024-11-27 10:30:00,344.1,344.45,343.39,343.52,9045.0,343.8545,344.2043,343.145,343.275,9045.0
2024-11-27 10:40:00,343.56,343.93,343.26,343.49,1464.0,343.3149,343.6847,343.0151,343.245,1464.0
2024-11-27 10:50:00,343.3,343.35,342.25,342.25,5570.0,343.0551,343.1051,342.0059,342.0059,5570.0
2024-11-27 11:00:00,342.15,342.53,341.61,342.53,7935.0,341.9059,342.2857,341.3663,342.2857,7935.0
2024-11-27 11:10:00,342.23,342.23,341.28,341.66,4067.0,341.9859,341.9859,341.0366,341.4163,4067.0
2024-11-27 11:20:00,341.84,341.84,340.82,340.99,2453.0,341.5962,341.5962,340.5769,340.7468,2453.0
2024-11-27 11:30:00,340.83,341.71,340.74,341.63,4607.0,340.5869,341.4662,340.4969,341.3863,4607.0
2024-11-27 11:40:00,341.65,341.88,341.59,341.88,1708.0,341.4063,341.6361,341.3463,341.6361,1708.0
2024-11-27 11:50:00,341.65,341.87,340.93,340.93,1399.0,341.4063,341.6261,340.6868,340.6868,1399.0
2024-11-27 12:00:00,341.13,341.32,340.91,340.93,3067.0,340.8867,341.0765,340.6668,340.6868,3067.0
2024-11-27 12:10:00,341.04,342.1,341.03,342.02,3140.0,340.7967,341.856,340.7867,341.776,3140.0
2024-11-27 12:20:00,342.02,342.14,341.51,341.51,2099.0,341.776,341.8959,341.2664,341.2664,2099.0
2024-11-27 12:30:00,341.68,342.3,341.61,342.3,1489.0,341.4363,342.0558,341.3663,342.0558,1489.0
2024-11-27 12:40:00,342.28,342.79,342.0,342.34,10837.0,342.0358,342.5455,341.756,342.0958,10837.0
2024-11-27 12:50:00,342.38,342.62,342.1,342.41,4407.0,342.1358,342.3756,341.856,342.1657,4407.0
2024-11-27 13:00:00,342.31,342.38,341.4,341.72,5231.0,342.0658,342.1358,341.1565,341.4762,5231.0
2024-11-27 13:10:00,341.88,342.14,341.7,342.12,2241.0,341.6361,341.8959,341.4563,341.876,2241.0
2024-11-27 13:20:00,342.21,342.23,341.55,341.89,2560.0,341.9659,341.9859,341.3064,341.6461,2560.0
2024-11-27 13:30:00,341.75,342.24,341.71,342.24,1000.0,341.5062,341.9959,341.4662,341.9959,1000.0
2024-11-27 13:40:00,342.25,343.37,342.22,343.35,7252.0,342.0059,343.1251,341.9759,343.1051,7252.0
2024-11-27 13:50:00,343.46,343.62,343.39,343.52,3580.0,343.215,343.3749,343.145,343.275,3580.0
2024-11-27 14:00:00,343.52,343.71,343.5,343.69,2139.0,343.275,343.4648,343.255,343.4448,2139.0
2024-11-27 14:10:00,343.7,343.73,343.03,343.03,3987.0,343.4548,343.4848,342.7853,342.7853,3987.0
2024-11-27 14:20:00,342.96,343.03,342.41,342.41,2705.0,342.7154,342.7853,342.1657,342.1657,2705.0
2024-11-27 14:30:00,342.35,342.77,342.16,342.77,3162.0,342.1058,342.5255,341.9159,342.5255,3162.0
2024-11-27 14:40:00,342.77,343.07,342.66,342.94,2354.0,342.5255,342.8253,342.4156,342.6954,2354.0
2024-11-27 14:50:00,342.82,343.21,342.82,343.08,2189.0,342.5755,342.9652,342.5755,342.8353,2189.0
2024-11-27 15:00:00,342.93,342.97,342.85,342.87,856.0,342.6854,342.7253,342.6054,342.6254,856.0
2024-11-27 15:10:00,342.87,343.12,342.78,343.01,6015.0,342.6254,342.8752,342.5355,342.7653,6015.0
2024-11-27 15:20:00,343.01,343.01,342.09,342.12,3978.0,342.7653,342.7653,341.846,341.876,3978.0
2024-11-27 15:30:00,342.16,342.94,342.15,342.52,5237.0,341.9159,342.6954,341.9059,342.2757,5237.0
2024-11-27 15:40:00,342.52,343.74,342.47,343.73,6595.0,342.2757,343.4948,342.2257,343.4848,6595.0
2024-11-27 15:50:00,343.79,344.21,343.54,343.94,37233.0,343.5448,343.9645,343.2949,343.6947,37233.0
2024-11-29 09:30:00,347.27,348.5,346.03,347.57,13125.0,347.0223,348.2514,345.7832,347.3221,13125.0
2024-11-29 09:40:00,347.34,347.73,346.0,346.43,7211.0,347.0922,347.482,345.7532,346.1829,7211.0
2024-11-29 09:50:00,346.76,347.07,344.99,345.3,9095.0,346.5126,346.8224,344.7439,345.0537,9095.0
2024-11-29 10:00:00,345.09,346.35,344.84,345.75,4753.0,344.8438,346.1029,344.594,345.5034,4753.0
2024-11-29 10:10:00,345.31,346.48,345.29,346.22,3359.0,345.0637,346.2328,345.0437,345.973,3359.0
2024-11-29 10:20:00,346.3,346.58,345.4,345.4,3492.0,346.053,346.3328,345.1536,345.1536,3492.0
2024-11-29 10:30:00,345.58,346.52,345.58,346.18,2863.0,345.3335,346.2728,345.3335,345.9331,2863.0
2024-11-29 10:40:00,346.0,346.12,345.19,345.94,4434.0,345.7532,345.8731,344.9438,345.6932,4434.0
2024-11-29 10:50:00,345.68,346.08,345.39,345.39,1787.0,345.4334,345.8331,345.1436,345.1436,1787.0
2024-11-29 11:00:00,345.47,345.72,344.49,344.49,2110.0,345.2236,345.4734,344.2443,344.2443,2110.0
2024-11-29 11:10:00,344.69,344.89,343.99,344.89,6789.0,344.4441,344.644,343.7446,344.644,6789.0
2024-11-29 11:20:00,345.01,345.1,344.5,344.54,2734.0,344.7639,344.8538,344.2543,344.2942,2734.0
2024-11-29 11:30:00,344.56,344.92,344.19,344.29,1877.0,344.3142,344.674,343.9445,344.0444,1877.0
2024-11-29 11:40:00,344.14,344.91,344.08,344.88,2727.0,343.8945,344.664,343.8346,344.634,2727.0
2024-11-29 11:50:00,344.78,344.97,344.68,344.7,4331.0,344.5341,344.7239,344.4341,344.4541,4331.0
2024-11-29 12:00:00,344.77,345.19,344.56,344.63,2674.0,344.5241,344.9438,344.3142,344.3842,2674.0
2024-11-29 12:10:00,344.89,345.07,344.52,344.82,3173.0,344.644,344.8238,344.2742,344.574,3173.0
2024-11-29 12:20:00,344.69,345.01,344.68,344.8,1500.0,344.4441,344.7639,344.4341,344.554,1500.0
2024-11-29 12:30:00,344.91,345.25,344.91,345.01,2708.0,344.664,345.0037,344.664,344.7639,2708.0
2024-11-29 12:40:00,345.03,345.64,345.02,345.6,2611.0,344.7839,345.3934,344.7739,345.3535,2611.0
2024-11-29 12:50:00,345.35,345.35,344.09,344.51,33485.0,345.1036,345.1036,343.8445,344.2642,33485.0
2024-12-02 09:30:00,345.0,345.98,344.52,345.44,11843.0,344.7539,345.7332,344.2742,345.1936,11843.0
2024-12-02 09:40:00,345.44,347.2,344.79,345.3,4176.0,345.1936,346.9523,344.544,345.0537,4176.0
2024-12-02 09:50:00,344.79,345.53,343.39,343.69,7204.0,344.544,345.2835,343.145,343.4448,7204.0
2024-12-02 10:00:00,343.66,344.84,343.25,344.67,3489.0,343.4149,344.594,343.0051,344.4241,3489.0
2024-12-02 10:10:00,344.86,345.02,344.37,345.02,3030.0,344.614,344.7739,344.1243,344.7739,3030.0
2024-12-02 10:20:00,344.27,345.18,343.97,343.98,2158.0,344.0244,344.9338,343.7246,343.7346,2158.0
2024-12-02 10:30:00,344.25,344.46,343.65,343.79,2937.0,344.0044,344.2143,343.4049,343.5448,2937.0
2024-12-02 10:40:00,343.81,343.81,343.11,343.11,2000.0,343.5647,343.5647,342.8652,342.8652,2000.0
2024-12-02 10:50:00,343.06,343.8,343.06,343.76,2150.0,342.8153,343.5548,342.8153,343.5148,2150.0
2024-12-02 11:00:00,343.87,344.68,343.76,344.68,2486.0,343.6247,344.4341,343.5148,344.4341,2486.0
2024-12-02 11:10:00,344.94,345.02,344.29,344.6,3847.0,344.6939,344.7739,344.0444,344.3542,3847.0
2024-12-02 11:20:00,344.55,344.77,344.32,344.65,2203.0,344.3042,344.5241,344.0744,344.4041,2203.0
2024-12-02 11:30:00,344.65,344.79,344.41,344.56,5421.0,344.4041,344.544,344.1643,344.3142,5421.0
2024-12-02 11:40:00,344.45,344.84,344.02,344.02,4522.0,344.2043,344.594,343.7746,343.7746,4522.0
2024-12-02 11:50:00,343.78,344.42,343.62,344.06,3237.0,343.5348,344.1743,343.3749,343.8146,3237.0
2024-12-02 12:00:00,344.01,344.01,343.83,343.94,700.0,343.7646,343.7646,343.5847,343.6947,700.0
2024-12-02 12:10:00,344.12,344.21,343.43,343.62,5090.0,343.8745,343.9645,343.185,343.3749,5090.0
2024-12-02 12:20:00,343.43,343.6,343.12,343.12,1163.0,343.185,343.3549,342.8752,342.8752,1163.0
2024-12-02 12:30:00,343.34,343.5,343.2,343.38,1620.0,343.0951,343.255,342.9552,343.1351,1620.0
2024-12-02 12:40:00,343.39,343.74,343.17,343.17,4016.0,343.145,343.4948,342.9252,342.9252,4016.0
2024-12-02 12:50:00,343.16,343.54,343.16,343.25,2000.0,342.9152,343.2949,342.9152,343.0051,2000.0
2024-12-02 13:00:00,343.26,343.5,343.08,343.22,3258.0,343.0151,343.255,342.8353,342.9752,3258.0
2024-12-02 13:10:00,343.06,343.26,342.87,343.24,4999.0,342.8153,343.0151,342.6254,342.9952,4999.0
2024-12-02 13:20:00,343.15,343.39,343.12,343.36,3117.0,342.9052,343.145,342.8752,343.1151,3117.0
2024-12-02 13:30:00,343.07,343.08,342.81,343.02,1614.0,342.8253,342.8353,342.5655,342.7753,1614.0
2024-12-02 13:40:00,343.04,343.5,342.83,343.49,4338.0,342.7953,343.255,342.5854,343.245,4338.0
2024-12-02 13:50:00,343.59,344.12,343.59,344.12,1537.0,343.3449,343.8745,343.3449,343.8745,1537.0
2024-12-02 14:00:00,344.1,344.15,343.72,343.84,3006.0,343.8545,343.9045,343.4748,343.5947,3006.0
2024-12-02 14:10:00,344.01,344.01,343.48,343.5,3231.0,343.7646,343.7646,343.235,343.255,3231.0
2024-12-02 14:20:00,343.64,343.64,343.22,343.37,3486.0,343.3949,343.3949,342.9752,343.1251,3486.0
2024-12-02 14:30:00,343.3,343.83,343.29,343.83,3174.0,343.0551,343.5847,343.0451,343.5847,3174.0
2024-12-02 14:40:00,343.97,344.0,343.49,343.56,8402.0,343.7246,343.7546,343.245,343.3149,8402.0
2024-12-02 14:50:00,343.46,344.12,343.41,344.12,6198.0,343.215,343.8745,343.165,343.8745,6198.0
2024-12-02 15:00:00,344.18,344.22,343.94,344.05,4703.0,343.9345,343.9745,343.6947,343.8046,4703.0
2024-12-02 15:10:00,343.96,344.3,343.91,344.17,5907.0,343.7146,344.0544,343.6647,343.9245,5907.0
2024-12-02 15:20:00,344.15,344.17,343.94,344.16,4321.0,343.9045,343.9245,343.6947,343.9145,4321.0
2024-12-02 15:30:00,343.95,343.95,343.4,343.5,6810.0,343.7046,343.7046,343.155,343.255,6810.0
2024-12-02 15:40:00,343.51,343.51,342.69,342.87,14008.0,343.265,343.265,342.4455,342.6254,14008.0
2024-12-02 15:50:00,342.97,343.13,341.77,342.38,59036.0,342.7253,342.8852,341.5262,342.1358,59036.0
2024-12-03 09:30:00,342.15,343.14,341.24,342.83,10059.0,341.9059,342.8952,340.9966,342.5854,10059.0
2024-12-03 09:40:00,342.83,343.36,342.25,342.25,2412.0,342.5854,343.1151,342.0059,342.0059,2412.0
2024-12-03 09:50:00,342.06,343.47,341.61,343.47,8297.0,341.816,343.225,341.3663,343.225,8297.0
2024-12-03 10:00:00,342.39,343.48,342.33,342.95,5850.0,342.1458,343.235,342.0858,342.7054,5850.0
2024-12-03 10:10:00,342.64,343.06,342.03,342.13,4742.0,342.3956,342.8153,341.786,341.8859,4742.0
2024-12-03 10:20:00,342.08,342.83,341.96,342.31,5613.0,341.836,342.5854,341.7161,342.0658,5613.0
2024-12-03 10:30:00,341.74,342.2,341.0,341.12,1377.0,341.4962,341.9559,340.7568,340.8767,1377.0
2024-12-03 10:40:00,341.14,341.33,339.64,339.88,6987.0,340.8967,341.0865,339.3977,339.6376,6987.0
2024-12-03 10:50:00,340.09,340.93,340.08,340.37,4155.0,339.8474,340.6868,339.8374,340.1272,4155.0
2024-12-03 11:00:00,340.25,340.38,339.57,339.57,4907.0,340.0073,340.1372,339.3278,339.3278,4907.0
2024-12-03 11:10:00,339.68,339.68,338.59,339.24,8794.0,339.4377,339.4377,338.3485,338.998,8794.0
2024-12-03 11:20:00,339.25,339.83,339.17,339.39,3575.0,339.008,339.5876,338.9281,339.1479,3575.0
2024-12-03 11:30:00,339.42,339.6,338.89,338.94,1864.0,339.1779,339.3578,338.6483,338.6982,1864.0
2024-12-03 11:40:00,339.06,339.4,338.93,338.99,1593.0,338.8181,339.1579,338.6882,338.7482,1593.0
2024-12-03 11:50:00,338.97,339.91,338.92,339.26,14189.0,338.7282,339.6675,338.6782,339.018,14189.0
2024-12-03 12:00:00,339.4,339.4,338.66,338.92,3690.0,339.1579,339.1579,338.4184,338.6782,3690.0
2024-12-03 12:10:00,338.92,339.46,338.71,339.46,5591.0,338.6782,339.2179,338.4684,339.2179,5591.0
2024-12-03 12:20:00,339.49,340.6,339.48,340.4,6728.0,339.2478,340.357,339.2378,340.1572,6728.0
2024-12-03 12:30:00,340.49,341.33,340.49,340.88,6578.0,340.2471,341.0865,340.2471,340.6368,6578.0
2024-12-03 12:40:00,340.97,341.57,340.37,341.57,4067.0,340.7268,341.3263,340.1272,341.3263,4067.0
2024-12-03 12:50:00,341.38,341.89,341.37,341.89,6603.0,341.1365,341.6461,341.1265,341.6461,6603.0
2024-12-03 13:00:00,341.84,341.96,341.51,341.63,1513.0,341.5962,341.7161,341.2664,341.3863,1513.0
2024-12-03 13:10:00,341.47,342.09,341.47,341.99,2620.0,341.2264,341.846,341.2264,341.746,2620.0
2024-12-03 13:20:00,342.08,342.3,341.48,341.93,2291.0,341.836,342.0558,341.2364,341.6861,2291.0
2024-12-03 13:30:00,341.66,341.76,341.24,341.55,4690.0,341.4163,341.5162,340.9966,341.3064,4690.0
2024-12-03 13:40:00,341.26,341.46,340.83,340.83,3235.0,341.0166,341.2164,340.5869,340.5869,3235.0
2024-12-03 13:50:00,341.06,341.3,340.49,340.49,3839.0,340.8167,341.0565,340.2471,340.2471,3839.0
2024-12-03 14:00:00,340.64,340.8,340.19,340.2,5303.0,340.397,340.5569,339.9473,339.9573,5303.0
2024-12-03 14:10:00,340.19,340.19,339.46,339.84,7235.0,339.9473,339.9473,339.2179,339.5976,7235.0
2024-12-03 14:20:00,339.7,339.9,339.03,339.71,19450.0,339.4577,339.6575,338.7882,339.4677,19450.0
2024-12-03 14:30:00,339.69,339.85,339.53,339.57,7480.0,339.4477,339.6076,339.2878,339.3278,7480.0
2024-12-03 14:40:00,339.53,340.15,339.34,339.78,8878.0,339.2878,339.9074,339.0979,339.5376,8878.0
2024-12-03 14:50:00,339.7,340.19,339.63,339.88,10360.0,339.4577,339.9473,339.3877,339.6376,10360.0
2024-12-03 15:00:00,339.64,340.0,339.46,339.81,9680.0,339.3977,339.7575,339.2179,339.5676,9680.0
2024-12-03 15:10:00,339.69,339.81,339.1,339.41,9049.0,339.4477,339.5676,338.8581,339.1679,9049.0
2024-12-03 15:20:00,339.31,339.65,338.93,339.04,13513.0,339.068,339.4077,338.6882,338.7982,13513.0
2024-12-03 15:30:00,338.84,339.67,338.84,339.13,17987.0,338.5983,339.4277,338.5983,338.8881,17987.0
2024-12-03 15:40:00,339.32,339.41,338.53,338.99,20890.0,339.078,339.1679,338.2885,338.7482,20890.0
2024-12-03 15:50:00,339.07,340.12,338.93,339.73,88324.0,338.8281,339.8774,338.6882,339.4877,88324.0
2024-12-04 09:30:00,339.25,339.25,335.59,336.58,26043.0,339.008,339.008,335.3506,336.3399,26043.0
2024-12-04 09:40:00,336.18,336.18,333.42,334.24,13287.0,335.9402,335.9402,333.1822,334.0016,13287.0
2024-12-04 09:50:00,334.33,335.22,333.61,335.22,17087.0,334.0915,334.9809,333.372,334.9809,17087.0
2024-12-04 10:00:00,334.75,336.47,334.72,335.91,22344.0,334.5112,336.23,334.4812,335.6704,22344.0
2024-12-04 10:10:00,336.16,336.98,335.42,335.75,14140.0,335.9202,336.7396,335.1807,335.5105,14140.0
2024-12-04 10:20:00,335.75,337.08,335.74,336.52,15399.0,335.5105,336.8395,335.5005,336.2799,15399.0
2024-12-04 10:30:00,336.74,336.91,335.95,336.39,9388.0,336.4998,336.6697,335.7104,336.15,9388.0
2024-12-04 10:40:00,336.25,336.68,336.16,336.19,15810.0,336.0101,336.4398,335.9202,335.9502,15810.0
2024-12-04 10:50:00,336.34,336.34,334.29,334.7,11825.0,336.1001,336.1001,334.0515,334.4612,11825.0
2024-12-04 11:00:00,334.73,334.88,332.63,332.67,23959.0,334.4912,334.6411,332.3927,332.4327,23959.0
2024-12-04 11:10:00,332.94,333.25,332.03,332.03,25369.0,332.7025,333.0123,331.7932,331.7932,25369.0
2024-12-04 11:20:00,332.53,332.53,330.01,331.68,17441.0,332.2928,332.2928,329.7746,331.4434,17441.0
2024-12-04 11:30:00,331.81,332.09,330.9,331.72,14705.0,331.5733,331.8531,330.664,331.4834,14705.0
2024-12-04 11:40:00,331.51,332.0,330.9,331.76,6079.0,331.2735,331.7632,330.664,331.5233,6079.0
2024-12-04 11:50:00,331.96,332.09,331.1,331.1,6232.0,331.7232,331.8531,330.8638,330.8638,6232.0
2024-12-04 12:00:00,331.29,332.05,331.04,332.05,10938.0,331.0537,331.8131,330.8039,331.8131,10938.0
2024-12-04 12:10:00,332.05,332.99,331.9,332.2,8092.0,331.8131,332.7525,331.6632,331.963,8092.0
2024-12-04 12:20:00,332.36,332.7,331.93,332.16,5686.0,332.1229,332.4627,331.6932,331.9231,5686.0
2024-12-04 12:30:00,331.96,332.21,331.76,331.81,3448.0,331.7232,331.973,331.5233,331.5733,3448.0
2024-12-04 12:40:00,331.94,332.22,331.61,331.61,6005.0,331.7032,331.983,331.3735,331.3735,6005.0
2024-12-04 12:50:00,331.61,331.97,331.31,331.31,4236.0,331.3735,331.7332,331.0737,331.0737,4236.0
2024-12-04 13:00:00,331.09,331.68,330.94,331.68,4838.0,330.8538,331.4434,330.7039,331.4434,4838.0
2024-12-04 13:10:00,331.66,331.7,331.0,331.21,3318.0,331.4234,331.4634,330.7639,330.9737,3318.0
2024-12-04 13:20:00,331.22,331.22,330.39,330.8,5534.0,330.9837,330.9837,330.1543,330.564,5534.0
2024-12-04 13:30:00,330.54,330.65,330.19,330.55,7307.0,330.3042,330.4141,329.9545,330.3142,7307.0
2024-12-04 13:40:00,330.47,331.3,330.35,330.99,5715.0,330.2343,331.0637,330.1143,330.7539,5715.0
2024-12-04 13:50:00,330.9,331.32,330.9,331.12,3963.0,330.664,331.0837,330.664,330.8838,3963.0
2024-12-04 14:00:00,331.19,331.35,330.37,330.75,2787.0,330.9538,331.1136,330.1343,330.5141,2787.0
2024-12-04 14:10:00,330.56,331.56,330.19,331.37,8017.0,330.3242,331.3235,329.9545,331.1336,8017.0
2024-12-04 14:20:00,331.21,331.36,330.84,331.34,967.0,330.9737,331.1236,330.604,331.1036,967.0
2024-12-04 14:30:00,330.95,332.12,330.91,332.06,3735.0,330.7139,331.8831,330.6739,331.8231,3735.0
2024-12-04 14:40:00,331.91,331.99,331.7,331.86,6894.0,331.6732,331.7532,331.4634,331.6233,6894.0
2024-12-04 14:50:00,331.83,332.0,331.61,331.61,6037.0,331.5933,331.7632,331.3735,331.3735,6037.0
2024-12-04 15:00:00,331.96,332.24,331.62,331.93,7458.0,331.7232,332.003,331.3834,331.6932,7458.0
2024-12-04 15:10:00,332.02,332.12,331.85,332.04,3798.0,331.7832,331.8831,331.6133,331.8031,3798.0
2024-12-04 15:20:00,331.94,332.4,331.85,331.85,7087.0,331.7032,332.1629,331.6133,331.6133,7087.0
2024-12-04 15:30:00,331.84,332.68,331.84,332.48,10876.0,331.6033,332.4427,331.6033,332.2428,10876.0
2024-12-04 15:40:00,332.66,332.66,331.98,332.19,21396.0,332.4227,332.4227,331.7432,331.953,21396.0
2024-12-04 15:50:00,331.95,333.7,331.54,333.65,134000.0,331.7132,333.462,331.3035,333.412,134000.0
2024-12-05 09:30:00,333.48,333.48,330.13,332.92,22529.0,333.2421,333.2421,329.8945,332.6825,22529.0
2024-12-05 09:40:00,332.66,333.29,331.31,333.02,5711.0,332.4227,333.0523,331.0737,332.7824,5711.0
2024-12-05 09:50:00,333.49,334.23,333.02,334.23,12708.0,333.2521,333.9916,332.7824,333.9916,12708.0
2024-12-05 10:00:00,334.3,335.1,333.85,333.85,10954.0,334.0615,334.861,333.6119,333.6119,10954.0
2024-12-05 10:10:00,333.85,334.24,332.91,333.8,8379.0,333.6119,334.0016,332.6725,333.5619,8379.0
2024-12-05 10:20:00,333.92,334.62,333.56,333.9,6633.0,333.6818,334.3813,333.3221,333.6618,6633.0
2024-12-05 10:30:00,333.8,333.8,333.01,333.44,5954.0,333.5619,333.5619,332.7725,333.2021,5954.0
2024-12-05 10:40:00,333.85,334.54,333.34,334.23,4496.0,333.6119,334.3014,333.1022,333.9916,4496.0
2024-12-05 10:50:00,334.14,334.67,333.96,334.5,4889.0,333.9016,334.4313,333.7218,334.2614,4889.0
2024-12-05 11:00:00,334.5,335.82,334.35,335.81,10827.0,334.2614,335.5804,334.1115,335.5705,10827.0
2024-12-05 11:10:00,335.82,336.03,335.02,335.82,12898.0,335.5804,335.7903,334.781,335.5804,12898.0
2024-12-05 11:20:00,335.88,337.48,335.82,337.22,6443.0,335.6404,337.2393,335.5804,336.9794,6443.0
2024-12-05 11:30:00,337.01,337.16,336.49,336.98,4916.0,336.7696,336.9195,336.25,336.7396,4916.0
2024-12-05 11:40:00,337.46,337.73,337.27,337.31,2371.0,337.2193,337.4891,337.0294,337.0694,2371.0
2024-12-05 11:50:00,337.52,338.25,337.52,338.13,6704.0,337.2792,338.0087,337.2792,337.8888,6704.0
2024-12-05 12:00:00,338.13,338.48,337.9,338.45,7365.0,337.8888,338.2385,337.659,338.2086,7365.0
2024-12-05 12:10:00,338.65,338.98,338.44,338.59,6998.0,338.4084,338.7382,338.1986,338.3485,6998.0
2024-12-05 12:20:00,338.69,339.09,338.55,338.81,14992.0,338.4484,338.8481,338.3085,338.5683,14992.0
2024-12-05 12:30:00,338.77,338.87,338.36,338.8,13470.0,338.5283,338.6283,338.1186,338.5583,13470.0
2024-12-05 12:40:00,338.84,338.96,337.75,337.97,20120.0,338.5983,338.7182,337.5091,337.7289,20120.0
2024-12-05 12:50:00,337.8,337.94,337.44,337.44,6140.0,337.559,337.6989,337.1993,337.1993,6140.0
2024-12-05 13:00:00,337.23,337.38,336.51,336.58,7467.0,336.9894,337.1393,336.27,336.3399,7467.0
2024-12-05 13:10:00,336.85,336.85,335.92,335.93,3997.0,336.6097,336.6097,335.6804,335.6904,3997.0
2024-12-05 13:20:00,335.8,336.36,335.8,335.9,10081.0,335.5605,336.1201,335.5605,335.6604,10081.0
2024-12-05 13:30:00,335.72,336.27,335.41,336.15,6285.0,335.4805,336.0301,335.1707,335.9102,6285.0
2024-12-05 13:40:00,336.21,336.25,335.83,335.83,2602.0,335.9702,336.0101,335.5904,335.5904,2602.0
2024-12-05 13:50:00,335.71,336.21,335.34,336.21,4770.0,335.4705,335.9702,335.1008,335.9702,4770.0
2024-12-05 14:00:00,336.11,336.35,335.74,336.35,1960.0,335.8702,336.1101,335.5005,336.1101,1960.0
2024-12-05 14:10:00,336.36,336.64,336.35,336.5,2289.0,336.1201,336.3999,336.1101,336.26,2289.0
2024-12-05 14:20:00,336.47,337.0,335.91,336.32,8529.0,336.23,336.7596,335.6704,336.0801,8529.0
2024-12-05 14:30:00,336.25,336.28,335.89,336.05,4598.0,336.0101,336.0401,335.6504,335.8103,4598.0
2024-12-05 14:40:00,336.03,336.23,335.87,336.06,7505.0,335.7903,335.9902,335.6304,335.8203,7505.0
2024-12-05 14:50:00,336.06,336.26,335.83,335.95,10453.0,335.8203,336.0201,335.5904,335.7104,10453.0
2024-12-05 15:00:00,335.92,336.23,335.76,336.23,8454.0,335.6804,335.9902,335.5205,335.9902,8454.0
2024-12-05 15:10:00,336.04,336.04,335.42,335.61,4614.0,335.8003,335.8003,335.1807,335.3706,4614.0
2024-12-05 15:20:00,335.74,335.76,335.09,335.32,8704.0,335.5005,335.5205,334.851,335.0808,8704.0
2024-12-05 15:30:00,335.37,336.15,335.16,335.87,27420.0,335.1308,335.9102,334.9209,335.6304,27420.0
2024-12-05 15:40:00,335.79,336.02,335.52,335.57,17463.0,335.5505,335.7803,335.2807,335.3306,17463.0
2024-12-05 15:50:00,335.7,336.07,334.84,334.95,93549.0,335.4605,335.8303,334.6011,334.7111,93549.0
2024-12-06 09:30:00,336.81,337.12,332.65,332.82,15071.0,336.5697,336.8795,332.4127,332.5826,15071.0
2024-12-06 09:40:00,333.41,333.72,331.7,332.56,4518.0,333.1722,333.4819,331.4634,332.3228,4518.0
2024-12-06 09:50:00,333.18,333.78,332.25,332.92,10519.0,332.9423,333.5419,332.013,332.6825,10519.0
2024-12-06 10:00:00,333.06,335.39,332.71,335.28,12074.0,332.8224,335.1508,332.4727,335.0408,12074.0
2024-12-06 10:10:00,334.88,335.36,334.03,334.75,3479.0,334.6411,335.1208,333.7917,334.5112,3479.0
2024-12-06 10:20:00,334.03,334.87,334.03,334.72,3445.0,333.7917,334.6311,333.7917,334.4812,3445.0
2024-12-06 10:30:00,334.87,335.39,334.03,334.6,19088.0,334.6311,335.1508,333.7917,334.3613,19088.0
2024-12-06 10:40:00,334.27,334.95,334.09,334.41,4042.0,334.0316,334.7111,333.8517,334.1715,4042.0
2024-12-06 10:50:00,334.24,334.75,333.88,334.36,5036.0,334.0016,334.5112,333.6418,334.1215,5036.0
2024-12-06 11:00:00,334.06,334.4,332.56,332.61,3570.0,333.8217,334.1615,332.3228,332.3727,3570.0
2024-12-06 11:10:00,332.83,333.02,332.5,332.5,4506.0,332.5926,332.7824,332.2628,332.2628,4506.0
2024-12-06 11:20:00,332.82,332.83,331.17,332.0,10335.0,332.5826,332.5926,330.9338,331.7632,10335.0
2024-12-06 11:30:00,331.89,332.04,330.93,331.9,13412.0,331.6533,331.8031,330.6939,331.6632,13412.0
2024-12-06 11:40:00,331.9,332.46,331.89,332.27,5313.0,331.6632,332.2228,331.6533,332.033,5313.0
2024-12-06 11:50:00,332.27,332.53,331.95,332.53,4845.0,332.033,332.2928,331.7132,332.2928,4845.0
2024-12-06 12:00:00,332.6,333.0,332.34,333.0,4376.0,332.3627,332.7625,332.1029,332.7625,4376.0
2024-12-06 12:10:00,332.69,332.69,332.29,332.29,2188.0,332.4527,332.4527,332.053,332.053,2188.0
2024-12-06 12:20:00,332.04,332.61,332.04,332.61,4217.0,331.8031,332.3727,331.8031,332.3727,4217.0
2024-12-06 12:30:00,332.4,332.4,331.65,332.03,3497.0,332.1629,332.1629,331.4134,331.7932,3497.0
2024-12-06 12:40:00,332.25,332.25,330.94,330.94,6644.0,332.013,332.013,330.7039,330.7039,6644.0
2024-12-06 12:50:00,331.4,331.84,330.96,331.57,6261.0,331.1636,331.6033,330.7239,331.3335,6261.0
2024-12-06 13:00:00,331.57,332.05,331.32,331.58,2857.0,331.3335,331.8131,331.0837,331.3435,2857.0
2024-12-06 13:10:00,331.73,332.91,331.73,332.91,15385.0,331.4934,332.6725,331.4934,332.6725,15385.0
2024-12-06 13:20:00,332.91,334.01,332.9,333.44,17897.0,332.6725,333.7717,332.6625,333.2021,17897.0
2024-12-06 13:30:00,333.23,333.38,332.79,333.18,4636.0,332.9923,333.1422,332.5526,332.9423,4636.0
2024-12-06 13:40:00,333.29,333.46,333.17,333.17,1800.0,333.0523,333.2221,332.9323,332.9323,1800.0
2024-12-06 13:50:00,333.17,333.47,332.49,332.62,7092.0,332.9323,333.2321,332.2528,332.3827,7092.0
2024-12-06 14:00:00,332.63,333.26,332.08,332.43,8211.0,332.3927,333.0223,331.8431,332.1929,8211.0
2024-12-06 14:10:00,332.49,332.49,331.6,331.78,2093.0,332.2528,332.2528,331.3635,331.5433,2093.0
2024-12-06 14:20:00,331.68,332.0,331.51,331.81,7952.0,331.4434,331.7632,331.2735,331.5733,7952.0
2024-12-06 14:30:00,331.49,331.49,330.51,330.72,14210.0,331.2535,331.2535,330.2742,330.4841,14210.0
2024-12-06 14:40:00,330.81,331.19,330.53,331.01,7109.0,330.574,330.9538,330.2942,330.7739,7109.0
2024-12-06 14:50:00,331.3,331.4,330.74,331.27,9619.0,331.0637,331.1636,330.5041,331.0337,9619.0
2024-12-06 15:00:00,331.19,331.29,330.77,331.06,11018.0,330.9538,331.0537,330.534,330.8238,11018.0
2024-12-06 15:10:00,331.21,331.4,330.81,330.96,9589.0,330.9737,331.1636,330.574,330.7239,9589.0
2024-12-06 15:20:00,330.9,332.13,330.81,331.88,11823.0,330.664,331.8931,330.574,331.6433,11823.0
2024-12-06 15:30:00,331.94,331.95,331.13,331.18,18318.0,331.7032,331.7132,330.8938,330.9438,18318.0
2024-12-06 15:40:00,331.21,331.4,330.97,331.21,26333.0,330.9737,331.1636,330.7339,330.9737,26333.0
2024-12-06 15:50:00,331.16,332.48,331.06,332.41,107060.0,330.9238,332.2428,330.8238,332.1729,107060.0
2024-12-09 09:30:00,333.93,335.59,329.25,329.91,33380.0,333.6918,335.3506,329.0151,329.6747,33380.0
2024-12-09 09:40:00,329.55,331.61,328.6,330.28,19811.0,329.3149,331.3735,328.3656,330.0444,19811.0
2024-12-09 09:50:00,330.28,330.29,327.7,328.08,8436.0,330.0444,330.0544,327.4662,327.846,8436.0
2024-12-09 10:00:00,328.46,328.97,326.72,327.0,16697.0,328.2257,328.7353,326.4869,326.7667,16697.0
2024-12-09 10:10:00,326.86,327.57,325.76,326.67,8673.0,326.6268,327.3363,325.5276,326.437,8673.0
2024-12-09 10:20:00,326.53,326.65,323.91,324.46,34171.0,326.2971,326.417,323.6789,324.2286,34171.0
2024-12-09 10:30:00,324.44,325.68,321.94,322.55,21456.0,324.2086,325.4477,321.7103,322.3199,21456.0
2024-12-09 10:40:00,322.5,322.89,321.39,322.2,24041.0,322.2699,322.6597,321.1607,321.9702,24041.0
2024-12-09 10:50:00,322.09,323.29,321.39,322.84,22385.0,321.8602,323.0594,321.1607,322.6097,22385.0
2024-12-09 11:00:00,322.8,322.86,320.99,321.75,11506.0,322.5697,322.6297,320.761,321.5205,11506.0
2024-12-09 11:10:00,321.81,324.16,321.8,323.87,20654.0,321.5804,323.9288,321.5704,323.639,20654.0
2024-12-09 11:20:00,324.23,325.19,323.78,324.41,12695.0,323.9987,324.958,323.549,324.1786,12695.0
2024-12-09 11:30:00,324.69,325.15,324.41,324.84,14141.0,324.4584,324.9181,324.1786,324.6083,14141.0
2024-12-09 11:40:00,324.92,324.92,323.82,324.22,6301.0,324.6882,324.6882,323.589,323.9887,6301.0
2024-12-09 11:50:00,324.23,324.78,324.15,324.33,5444.0,323.9987,324.5483,323.9188,324.0986,5444.0
2024-12-09 12:00:00,324.17,324.52,323.83,323.84,5524.0,323.9388,324.2885,323.599,323.609,5524.0
2024-12-09 12:10:00,323.92,324.44,323.81,324.33,6096.0,323.6889,324.2086,323.579,324.0986,6096.0
2024-12-09 12:20:00,324.34,324.39,323.97,324.1,3833.0,324.1086,324.1586,323.7389,323.8688,3833.0
2024-12-09 12:30:00,324.12,324.12,323.34,323.88,3346.0,323.8888,323.8888,323.1093,323.649,3346.0
2024-12-09 12:40:00,324.06,324.28,323.89,324.08,5600.0,323.8288,324.0487,323.659,323.8488,5600.0
2024-12-09 12:50:00,324.08,324.24,323.88,323.91,5111.0,323.8488,324.0087,323.649,323.6789,5111.0
2024-12-09 13:00:00,323.88,324.69,323.61,324.39,11659.0,323.649,324.4584,323.3792,324.1586,11659.0
2024-12-09 13:10:00,324.44,324.45,324.0,324.13,1480.0,324.2086,324.2186,323.7689,323.8988,1480.0
2024-12-09 13:20:00,324.16,324.16,323.32,323.52,6456.0,323.9288,323.9288,323.0894,323.2892,6456.0
2024-12-09 13:30:00,323.52,324.38,323.51,324.14,8480.0,323.2892,324.1486,323.2792,323.9088,8480.0
2024-12-09 13:40:00,323.96,324.61,323.96,324.5,9399.0,323.7289,324.3784,323.7289,324.2685,9399.0
2024-12-09 13:50:00,324.45,324.61,323.68,324.01,4021.0,324.2186,324.3784,323.4491,323.7789,4021.0
2024-12-09 14:00:00,324.05,324.28,323.69,323.69,6572.0,323.8188,324.0487,323.4591,323.4591,6572.0
2024-12-09 14:10:00,323.89,323.89,323.45,323.76,3964.0,323.659,323.659,323.2193,323.5291,3964.0
2024-12-09 14:20:00,323.58,323.84,323.46,323.65,5905.0,323.3492,323.609,323.2293,323.4191,5905.0
2024-12-09 14:30:00,323.81,323.81,322.65,323.59,6574.0,323.579,323.579,322.4198,323.3592,6574.0
2024-12-09 14:40:00,323.31,323.33,322.92,322.92,2296.0,323.0794,323.0994,322.6896,322.6896,2296.0
2024-12-09 14:50:00,322.93,323.23,322.84,322.88,4830.0,322.6996,322.9994,322.6097,322.6497,4830.0
2024-12-09 15:00:00,322.95,323.14,322.51,322.53,5711.0,322.7196,322.9095,322.2799,322.2999,5711.0
2024-12-09 15:10:00,322.5,322.66,321.68,322.11,8422.0,322.2699,322.4298,321.4505,321.8802,8422.0
2024-12-09 15:20:00,322.1,322.5,321.78,322.5,10565.0,321.8702,322.2699,321.5505,322.2699,10565.0
2024-12-09 15:30:00,322.42,322.65,321.72,321.72,11711.0,322.19,322.4198,321.4905,321.4905,11711.0
2024-12-09 15:40:00,321.78,322.01,321.38,321.74,25696.0,321.5505,321.7803,321.1507,321.5105,25696.0
2024-12-09 15:50:00,321.58,322.4,321.32,322.0,68281.0,321.3506,322.17,321.0908,321.7703,68281.0
2024-12-10 09:30:00,322.64,324.78,317.4,317.88,39165.0,322.4098,324.5483,317.1736,317.6532,39165.0
2024-12-10 09:40:00,317.99,319.99,317.13,319.29,20209.0,317.7632,319.7617,316.9038,319.0622,20209.0
2024-12-10 09:50:00,319.69,319.69,317.67,317.99,24090.0,319.462,319.462,317.4434,317.7632,24090.0
2024-12-10 10:00:00,318.5,318.64,317.03,317.03,27930.0,318.2728,318.4127,316.8039,316.8039,27930.0
2024-12-10 10:10:00,317.38,318.88,317.17,317.75,15641.0,317.1536,318.6525,316.9438,317.5233,15641.0
2024-12-10 10:20:00,317.99,319.24,317.85,318.92,10809.0,317.7632,319.0123,317.6233,318.6925,10809.0
2024-12-10 10:30:00,318.92,319.9,318.4,319.19,36402.0,318.6925,319.6718,318.1729,318.9623,36402.0
2024-12-10 10:40:00,319.59,322.04,319.37,321.5,11337.0,319.362,321.8103,319.1422,321.2707,11337.0
2024-12-10 10:50:00,321.45,321.45,320.67,320.92,6446.0,321.2207,321.2207,320.4413,320.6911,6446.0
2024-12-10 11:00:00,320.87,320.97,320.08,320.09,6966.0,320.6411,320.741,319.8517,319.8617,6966.0
2024-12-10 11:10:00,320.42,320.51,319.94,320.16,6444.0,320.1914,320.2814,319.7118,319.9316,6444.0
2024-12-10 11:20:00,319.98,320.1,319.38,319.93,12288.0,319.7517,319.8717,319.1522,319.7018,12288.0
2024-12-10 11:30:00,319.81,319.81,319.27,319.61,4227.0,319.5819,319.5819,319.0423,319.382,4227.0
2024-12-10 11:40:00,319.48,320.03,319.47,319.65,11405.0,319.2521,319.8017,319.2421,319.422,11405.0
2024-12-10 11:50:00,319.71,320.14,319.42,320.13,5722.0,319.4819,319.9116,319.1921,319.9016,5722.0
2024-12-10 12:00:00,320.33,320.4,319.84,320.27,1520.0,320.1015,320.1714,319.6118,320.0415,1520.0
2024-12-10 12:10:00,320.27,320.3,320.0,320.3,1415.0,320.0415,320.0715,319.7717,320.0715,1415.0
2024-12-10 12:20:00,320.32,320.42,319.46,319.6,5037.0,320.0915,320.1914,319.2321,319.372,5037.0
2024-12-10 12:30:00,319.38,320.19,319.38,319.46,5576.0,319.1522,319.9616,319.1522,319.2321,5576.0
2024-12-10 12:40:00,319.59,320.18,319.36,320.15,1315.0,319.362,319.9516,319.1322,319.9216,1315.0
2024-12-10 12:50:00,320.34,320.5,319.99,319.99,3567.0,320.1115,320.2714,319.7617,319.7617,3567.0
2024-12-10 13:00:00,320.19,320.49,319.79,320.49,3771.0,319.9616,320.2614,319.5619,320.2614,3771.0
2024-12-10 13:10:00,320.37,320.38,319.81,320.17,3441.0,320.1415,320.1515,319.5819,319.9416,3441.0
2024-12-10 13:20:00,320.35,320.4,320.06,320.17,1500.0,320.1215,320.1714,319.8317,319.9416,1500.0
2024-12-10 13:30:00,320.17,320.68,320.04,320.49,3974.0,319.9416,320.4512,319.8117,320.2614,3974.0
2024-12-10 13:40:00,320.28,320.77,319.97,320.77,4951.0,320.0515,320.5412,319.7418,320.5412,4951.0
2024-12-10 13:50:00,320.81,320.84,320.27,320.46,1478.0,320.5812,320.6111,320.0415,320.2314,1478.0
2024-12-10 14:00:00,320.35,320.35,319.77,319.77,7726.0,320.1215,320.1215,319.5419,319.5419,7726.0
2024-12-10 14:10:00,319.67,319.77,319.41,319.77,5295.0,319.442,319.5419,319.1822,319.5419,5295.0
2024-12-10 14:20:00,319.84,320.14,319.66,319.76,6081.0,319.6118,319.9116,319.432,319.5319,6081.0
2024-12-10 14:30:00,319.83,319.98,319.51,319.73,4799.0,319.6019,319.7517,319.2821,319.5019,4799.0
2024-12-10 14:40:00,319.81,320.1,319.53,319.75,9216.0,319.5819,319.8717,319.3021,319.5219,9216.0
2024-12-10 14:50:00,319.8,320.08,319.56,319.99,5906.0,319.5719,319.8517,319.332,319.7617,5906.0
2024-12-10 15:00:00,320.04,320.04,319.32,319.38,5458.0,319.8117,319.8117,319.0922,319.1522,5458.0
2024-12-10 15:10:00,319.4,319.4,318.92,318.94,6842.0,319.1722,319.1722,318.6925,318.7125,6842.0
2024-12-10 15:20:00,319.12,319.26,318.91,319.02,7147.0,318.8924,319.0323,318.6825,318.7924,7147.0
2024-12-10 15:30:00,318.94,319.54,318.89,319.12,9659.0,318.7125,319.3121,318.6625,318.8924,9659.0
2024-12-10 15:40:00,319.06,319.43,318.83,319.3,13928.0,318.8324,319.2021,318.6026,319.0722,13928.0
2024-12-10 15:50:00,319.68,320.22,319.22,319.83,54875.0,319.452,319.9916,318.9923,319.6019,54875.0
2024-12-11 09:30:00,326.71,326.71,323.33,323.47,33882.0,326.4769,326.4769,323.0994,323.2393,33882.0
2024-12-11 09:40:00,324.01,324.85,323.13,324.32,28811.0,323.7789,324.6183,322.8995,324.0887,28811.0
2024-12-11 09:50:00,324.36,325.8,323.91,324.25,32181.0,324.1286,325.5676,323.6789,324.0187,32181.0
2024-12-11 10:00:00,324.25,325.07,324.15,324.82,15550.0,324.0187,324.8381,323.9188,324.5883,15550.0
2024-12-11 10:10:00,324.81,326.61,324.56,326.5,52114.0,324.5783,326.377,324.3285,326.2671,52114.0
2024-12-11 10:20:00,326.03,326.14,325.75,325.87,6140.0,325.7974,325.9074,325.5176,325.6375,6140.0
2024-12-11 10:30:00,326.1,327.1,325.66,326.6,16390.0,325.8674,326.8667,325.4277,326.367,16390.0
2024-12-11 10:40:00,326.91,327.97,326.58,327.57,8895.0,326.6768,327.736,326.347,327.3363,8895.0
2024-12-11 10:50:00,327.66,329.53,327.08,328.8,27155.0,327.4263,329.2949,326.8467,328.5655,27155.0
2024-12-11 11:00:00,328.82,329.63,328.0,329.28,26849.0,328.5854,329.3949,327.766,329.0451,26849.0
2024-12-11 11:10:00,329.03,329.21,328.54,328.99,6425.0,328.7953,328.9752,328.3056,328.7553,6425.0
2024-12-11 11:20:00,329.06,329.76,329.06,329.52,15874.0,328.8253,329.5248,328.8253,329.2849,15874.0
2024-12-11 11:30:00,329.69,331.01,329.51,331.0,38309.0,329.4548,330.7739,329.2749,330.7639,38309.0
2024-12-11 11:40:00,331.0,332.2,330.95,331.2,15161.0,330.7639,331.963,330.7139,330.9637,15161.0
2024-12-11 11:50:00,330.92,331.6,330.66,330.75,25052.0,330.6839,331.3635,330.4241,330.5141,25052.0
2024-12-11 12:00:00,330.66,330.67,329.9,329.96,18885.0,330.4241,330.4341,329.6647,329.7246,18885.0
2024-12-11 12:10:00,329.88,330.97,329.66,330.69,15835.0,329.6447,330.7339,329.4248,330.4541,15835.0
2024-12-11 12:20:00,330.88,331.05,329.79,329.79,3969.0,330.644,330.8139,329.5547,329.5547,3969.0
2024-12-11 12:30:00,329.91,330.36,329.42,329.85,11769.0,329.6747,330.1243,329.185,329.6147,11769.0
2024-12-11 12:40:00,330.0,330.6,329.67,330.49,5232.0,329.7646,330.3642,329.4348,330.2542,5232.0
2024-12-11 12:50:00,330.58,331.67,330.53,330.8,14906.0,330.3442,331.4334,330.2942,330.564,14906.0
2024-12-11 13:00:00,330.81,331.19,330.15,330.71,9373.0,330.574,330.9538,329.9145,330.4741,9373.0
2024-12-11 13:10:00,330.76,331.55,330.71,330.92,17990.0,330.5241,331.3135,330.4741,330.6839,17990.0
2024-12-11 13:20:00,331.01,331.19,330.56,331.19,5470.0,330.7739,330.9538,330.3242,330.9538,5470.0
2024-12-11 13:30:00,331.24,331.24,330.16,330.17,3425.0,331.0037,331.0037,329.9245,329.9345,3425.0
2024-12-11 13:40:00,330.57,330.95,330.21,330.93,3773.0,330.3342,330.7139,329.9744,330.6939,3773.0
2024-12-11 13:50:00,330.83,330.83,330.33,330.55,1605.0,330.594,330.594,330.0944,330.3142,1605.0
2024-12-11 14:00:00,330.79,331.45,330.79,331.14,1529.0,330.554,331.2136,330.554,330.9038,1529.0
2024-12-11 14:10:00,331.13,332.22,330.87,331.93,3677.0,330.8938,331.983,330.634,331.6932,3677.0
2024-12-11 14:20:00,332.17,332.63,332.01,332.37,7035.0,331.9331,332.3927,331.7732,332.1329,7035.0
2024-12-11 14:30:00,332.42,332.56,332.15,332.49,4114.0,332.1829,332.3228,331.9131,332.2528,4114.0
2024-12-11 14:40:00,332.58,332.72,332.21,332.31,4935.0,332.3428,332.4827,331.973,332.073,4935.0
2024-12-11 14:50:00,332.31,332.67,331.77,332.29,10098.0,332.073,332.4327,331.5333,332.053,10098.0
2024-12-11 15:00:00,332.16,332.41,331.84,332.12,3923.0,331.9231,332.1729,331.6033,331.8831,3923.0
2024-12-11 15:10:00,332.15,332.17,331.89,331.99,6783.0,331.9131,331.9331,331.6533,331.7532,6783.0
2024-12-11 15:20:00,331.99,333.52,331.97,333.07,16135.0,331.7532,333.2821,331.7332,332.8324,16135.0
2024-12-11 15:30:00,333.19,333.48,332.9,333.24,15801.0,332.9523,333.2421,332.6625,333.0023,15801.0
2024-12-11 15:40:00,333.25,333.99,332.82,333.83,24127.0,333.0123,333.7518,332.5826,333.5919,24127.0
2024-12-11 15:50:00,333.74,334.29,333.51,334.26,115005.0,333.5019,334.0515,333.2721,334.0216,115005.0
2024-12-12 09:30:00,332.09,336.61,332.09,333.33,58471.0,331.8531,336.3699,331.8531,333.0922,58471.0
2024-12-12 09:40:00,332.18,334.66,332.1,333.79,11076.0,331.943,334.4213,331.8631,333.5519,11076.0
2024-12-12 09:50:00,333.79,334.85,332.86,333.99,9356.0,333.5519,334.6111,332.6226,333.7518,9356.0
2024-12-12 10:00:00,334.38,334.62,333.75,334.1,12907.0,334.1415,334.3813,333.5119,333.8617,12907.0
2024-12-12 10:10:00,334.1,334.69,333.06,334.49,29538.0,333.8617,334.4513,332.8224,334.2514,29538.0
2024-12-12 10:20:00,334.64,335.27,334.1,334.1,4733.0,334.4013,335.0308,333.8617,333.8617,4733.0
2024-12-12 10:30:00,334.5,335.37,334.5,335.32,7304.0,334.2614,335.1308,334.2614,335.0808,7304.0
2024-12-12 10:40:00,335.0,335.21,333.76,333.95,22876.0,334.761,334.9709,333.5219,333.7118,22876.0
2024-12-12 10:50:00,333.94,334.07,333.25,333.77,5038.0,333.7018,333.8317,333.0123,333.5319,5038.0
2024-12-12 11:00:00,334.03,335.45,334.02,334.41,6529.0,333.7917,335.2107,333.7817,334.1715,6529.0
2024-12-12 11:10:00,334.36,334.39,334.07,334.22,2653.0,334.1215,334.1515,333.8317,333.9816,2653.0
2024-12-12 11:20:00,334.63,334.73,334.45,334.65,2729.0,334.3913,334.4912,334.2114,334.4113,2729.0
2024-12-12 11:30:00,334.77,335.74,334.59,335.27,6268.0,334.5312,335.5005,334.3513,335.0308,6268.0
2024-12-12 11:40:00,335.28,335.54,335.27,335.49,1892.0,335.0408,335.3006,335.0308,335.2507,1892.0
2024-12-12 11:50:00,335.45,335.73,335.19,335.46,8740.0,335.2107,335.4905,334.9509,335.2207,8740.0
2024-12-12 12:00:00,335.31,335.92,335.31,335.92,2109.0,335.0708,335.6804,335.0708,335.6804,2109.0
2024-12-12 12:10:00,335.91,336.32,335.42,336.16,6559.0,335.6704,336.0801,335.1807,335.9202,6559.0
2024-12-12 12:20:00,336.15,336.15,335.61,335.66,14228.0,335.9102,335.9102,335.3706,335.4206,14228.0
2024-12-12 12:30:00,335.29,336.17,335.29,336.17,9696.0,335.0508,335.9302,335.0508,335.9302,9696.0
2024-12-12 12:40:00,336.14,336.41,335.97,336.37,4730.0,335.9002,336.17,335.7303,336.1301,4730.0
2024-12-12 12:50:00,336.11,336.72,336.0,336.57,4131.0,335.8702,336.4798,335.7603,336.3299,4131.0
2024-12-12 13:00:00,336.82,336.82,336.34,336.67,4762.0,336.5797,336.5797,336.1001,336.4298,4762.0
2024-12-12 13:10:00,336.66,336.82,336.19,336.68,4621.0,336.4198,336.5797,335.9502,336.4398,4621.0
2024-12-12 13:20:00,336.53,336.78,336.33,336.54,10909.0,336.2899,336.5398,336.0901,336.2999,10909.0
2024-12-12 13:30:00,336.46,336.76,335.84,335.98,4335.0,336.22,336.5198,335.6004,335.7403,4335.0
2024-12-12 13:40:00,335.96,336.16,335.77,336.03,5087.0,335.7203,335.9202,335.5305,335.7903,5087.0
2024-12-12 13:50:00,336.12,336.13,335.63,335.69,4495.0,335.8802,335.8902,335.3906,335.4505,4495.0
2024-12-12 14:00:00,335.7,335.88,335.61,335.86,15491.0,335.4605,335.6404,335.3706,335.6204,15491.0
2024-12-12 14:10:00,335.7,335.92,335.33,335.63,46035.0,335.4605,335.6804,335.0908,335.3906,46035.0
2024-12-12 14:20:00,335.63,335.67,335.1,335.64,18232.0,335.3906,335.4306,334.861,335.4006,18232.0
2024-12-12 14:30:00,335.6,335.81,335.33,335.66,5801.0,335.3606,335.5705,335.0908,335.4206,5801.0
2024-12-12 14:40:00,335.68,335.95,335.47,335.91,5783.0,335.4405,335.7104,335.2307,335.6704,5783.0
2024-12-12 14:50:00,335.89,336.18,335.81,336.02,5894.0,335.6504,335.9402,335.5705,335.7803,5894.0
2024-12-12 15:00:00,336.06,336.17,335.84,336.12,5664.0,335.8203,335.9302,335.6004,335.8802,5664.0
2024-12-12 15:10:00,336.07,336.19,335.95,336.0,12397.0,335.8303,335.9502,335.7104,335.7603,12397.0
2024-12-12 15:20:00,335.9,335.95,335.6,335.81,24575.0,335.6604,335.7104,335.3606,335.5705,24575.0
2024-12-12 15:30:00,335.86,336.08,335.52,336.08,41071.0,335.6204,335.8403,335.2807,335.8403,41071.0
2024-12-12 15:40:00,336.0,336.4,335.86,336.33,12225.0,335.7603,336.16,335.6204,336.0901,12225.0
2024-12-12 15:50:00,336.23,336.6,335.83,336.41,79502.0,335.9902,336.3599,335.5904,336.17,79502.0
2024-12-13 09:30:00,336.83,338.96,336.83,337.81,23242.0,336.5897,338.7182,336.5897,337.569,23242.0
2024-12-13 09:40:00,338.66,339.51,337.99,339.04,9677.0,338.4184,339.2678,337.7489,338.7982,9677.0
2024-12-13 09:50:00,339.17,340.99,338.92,340.99,27382.0,338.9281,340.7468,338.6782,340.7468,27382.0
2024-12-13 10:00:00,340.6,341.0,339.18,340.03,11742.0,340.357,340.7568,338.9381,339.7874,11742.0
2024-12-13 10:10:00,339.66,339.96,339.01,339.48,7546.0,339.4177,339.7175,338.7682,339.2378,7546.0
2024-12-13 10:20:00,339.35,339.35,338.43,338.54,8961.0,339.1079,339.1079,338.1886,338.2985,8961.0
2024-12-13 10:30:00,338.54,338.82,338.22,338.82,8140.0,338.2985,338.5783,337.9787,338.5783,8140.0
2024-12-13 10:40:00,338.84,338.84,337.16,337.35,17067.0,338.5983,338.5983,336.9195,337.1094,17067.0
2024-12-13 10:50:00,337.41,337.71,336.99,337.28,10556.0,337.1693,337.4691,336.7496,337.0394,10556.0
2024-12-13 11:00:00,336.99,338.08,336.99,338.07,18616.0,336.7496,337.8388,336.7496,337.8288,18616.0
2024-12-13 11:10:00,338.06,338.11,337.58,337.72,27644.0,337.8188,337.8688,337.3392,337.4791,27644.0
2024-12-13 11:20:00,337.71,338.19,337.6,337.75,4990.0,337.4691,337.9488,337.3592,337.5091,4990.0
2024-12-13 11:30:00,337.92,338.35,337.92,338.03,5750.0,337.6789,338.1086,337.6789,337.7889,5750.0
2024-12-13 11:40:00,338.05,338.35,337.59,337.59,15457.0,337.8089,338.1086,337.3492,337.3492,15457.0
2024-12-13 11:50:00,337.53,338.05,337.52,337.91,24118.0,337.2892,337.8089,337.2792,337.669,24118.0
2024-12-13 12:00:00,337.58,338.11,337.58,337.66,6726.0,337.3392,337.8688,337.3392,337.4191,6726.0
2024-12-13 12:10:00,337.88,338.1,337.58,337.9,13419.0,337.639,337.8588,337.3392,337.659,13419.0
2024-12-13 12:20:00,338.1,338.42,337.81,338.09,10357.0,337.8588,338.1786,337.569,337.8488,10357.0
2024-12-13 12:30:00,338.0,338.01,336.25,336.34,42359.0,337.7589,337.7689,336.0101,336.1001,42359.0
2024-12-13 12:40:00,336.1,336.12,334.79,335.83,10236.0,335.8602,335.8802,334.5512,335.5904,10236.0
2024-12-13 12:50:00,335.8,336.51,335.63,336.29,10779.0,335.5605,336.27,335.3906,336.0501,10779.0
2024-12-13 13:00:00,336.43,336.6,336.29,336.39,4738.0,336.19,336.3599,336.0501,336.15,4738.0
2024-12-13 13:10:00,336.39,336.55,336.18,336.32,4328.0,336.15,336.3099,335.9402,336.0801,4328.0
2024-12-13 13:20:00,336.32,336.74,336.31,336.5,5829.0,336.0801,336.4998,336.0701,336.26,5829.0
2024-12-13 13:30:00,336.31,336.76,336.3,336.61,4417.0,336.0701,336.5198,336.0601,336.3699,4417.0
2024-12-13 13:40:00,336.44,336.69,336.25,336.44,29182.0,336.2,336.4498,336.0101,336.2,29182.0
2024-12-13 13:50:00,336.44,336.45,336.1,336.16,8096.0,336.2,336.21,335.8602,335.9202,8096.0
2024-12-13 14:00:00,336.3,336.87,336.15,336.87,7386.0,336.0601,336.6297,335.9102,336.6297,7386.0
2024-12-13 14:10:00,336.81,336.89,336.52,336.71,2751.0,336.5697,336.6497,336.2799,336.4698,2751.0
2024-12-13 14:20:00,336.71,337.21,336.65,337.21,6354.0,336.4698,336.9695,336.4099,336.9695,6354.0
2024-12-13 14:30:00,336.88,337.54,336.88,337.29,3239.0,336.6397,337.2992,336.6397,337.0494,3239.0
2024-12-13 14:40:00,337.29,337.55,337.13,337.13,6887.0,337.0494,337.3092,336.8895,336.8895,6887.0
2024-12-13 14:50:00,337.13,337.59,337.13,337.51,4593.0,336.8895,337.3492,336.8895,337.2692,4593.0
2024-12-13 15:00:00,337.52,337.52,337.26,337.37,7599.0,337.2792,337.2792,337.0194,337.1293,7599.0
2024-12-13 15:10:00,337.37,337.59,337.34,337.5,2560.0,337.1293,337.3492,337.0994,337.2592,2560.0
2024-12-13 15:20:00,337.37,337.66,336.96,337.03,8506.0,337.1293,337.4191,336.7196,336.7896,8506.0
2024-12-13 15:30:00,337.24,337.45,337.07,337.45,3139.0,336.9994,337.2093,336.8296,337.2093,3139.0
2024-12-13 15:40:00,337.47,337.76,337.14,337.7,12006.0,337.2293,337.5191,336.8995,337.4591,12006.0
2024-12-13 15:50:00,337.71,338.19,337.21,337.69,96464.0,337.4691,337.9488,336.9695,337.4491,96464.0
2024-12-16 09:30:00,337.6,339.94,336.58,336.66,25862.0,337.3592,339.6975,336.3399,336.4198,25862.0
2024-12-16 09:40:00,336.8,338.59,336.72,338.59,8275.0,336.5597,338.3485,336.4798,338.3485,8275.0
2024-12-16 09:50:00,338.61,339.98,338.41,339.3,7358.0,338.3685,339.7375,338.1686,339.058,7358.0
2024-12-16 10:00:00,339.82,340.0,338.5,338.77,8056.0,339.5776,339.7575,338.2585,338.5283,8056.0
2024-12-16 10:10:00,338.8,338.8,337.44,338.09,8099.0,338.5583,338.5583,337.1993,337.8488,8099.0
2024-12-16 10:20:00,338.19,339.69,337.89,339.69,8891.0,337.9488,339.4477,337.649,339.4477,8891.0
2024-12-16 10:30:00,339.88,340.67,339.82,339.82,4961.0,339.6376,340.427,339.5776,339.5776,4961.0
2024-12-16 10:40:00,340.16,340.37,339.9,340.32,2541.0,339.9174,340.1272,339.6575,340.0772,2541.0
2024-12-16 10:50:00,340.67,341.19,339.72,339.91,8241.0,340.427,340.9466,339.4777,339.6675,8241.0
2024-12-16 11:00:00,339.77,340.36,339.37,339.73,7874.0,339.5276,340.1172,339.1279,339.4877,7874.0
2024-12-16 11:10:00,339.66,340.0,339.66,339.86,2185.0,339.4177,339.7575,339.4177,339.6176,2185.0
2024-12-16 11:20:00,339.89,340.51,339.53,339.68,5702.0,339.6475,340.2671,339.2878,339.4377,5702.0
2024-12-16 11:30:00,339.46,339.88,339.46,339.86,4654.0,339.2179,339.6376,339.2179,339.6176,4654.0
2024-12-16 11:40:00,339.98,340.0,338.72,339.35,22995.0,339.7375,339.7575,338.4784,339.1079,22995.0
2024-12-16 11:50:00,339.88,340.63,339.62,340.4,11535.0,339.6376,340.387,339.3777,340.1572,11535.0
2024-12-16 12:00:00,340.21,341.31,340.14,341.29,8745.0,339.9673,341.0665,339.8974,341.0465,8745.0
2024-12-16 12:10:00,341.47,341.98,341.45,341.53,4229.0,341.2264,341.7361,341.2064,341.2864,4229.0
2024-12-16 12:20:00,341.53,341.95,341.25,341.49,8980.0,341.2864,341.7061,341.0066,341.2464,8980.0
2024-12-16 12:30:00,341.56,342.08,341.18,341.72,11427.0,341.3164,341.836,340.9366,341.4762,11427.0
2024-12-16 12:40:00,341.71,342.68,341.46,342.67,15952.0,341.4662,342.4356,341.2164,342.4256,15952.0
2024-12-16 12:50:00,342.46,342.72,342.34,342.56,2724.0,342.2157,342.4755,342.0958,342.3156,2724.0
2024-12-16 13:00:00,342.52,342.93,342.52,342.75,4131.0,342.2757,342.6854,342.2757,342.5055,4131.0
2024-12-16 13:10:00,342.99,342.99,342.61,342.77,7298.0,342.7453,342.7453,342.3656,342.5255,7298.0
2024-12-16 13:20:00,342.67,343.09,342.54,342.68,12742.0,342.4256,342.8453,342.2957,342.4356,12742.0
2024-12-16 13:30:00,342.82,342.82,341.86,341.87,7708.0,342.5755,342.5755,341.6161,341.6261,7708.0
2024-12-16 13:40:00,341.92,342.24,341.77,342.04,6608.0,341.6761,341.9959,341.5262,341.796,6608.0
2024-12-16 13:50:00,341.89,342.06,341.78,341.95,8503.0,341.6461,341.816,341.5362,341.7061,8503.0
2024-12-16 14:00:00,341.94,342.39,341.93,342.39,5593.0,341.6961,342.1458,341.6861,342.1458,5593.0
2024-12-16 14:10:00,342.28,342.56,342.21,342.55,5381.0,342.0358,342.3156,341.9659,342.3056,5381.0
2024-12-16 14:20:00,342.72,342.72,342.55,342.55,2226.0,342.4755,342.4755,342.3056,342.3056,2226.0
2024-12-16 14:30:00,342.55,343.06,342.54,342.94,4548.0,342.3056,342.8153,342.2957,342.6954,4548.0
2024-12-16 14:40:00,342.94,343.09,342.77,342.94,6043.0,342.6954,342.8453,342.5255,342.6954,6043.0
2024-12-16 14:50:00,342.84,343.4,342.83,343.4,8831.0,342.5954,343.155,342.5854,343.155,8831.0
2024-12-16 15:00:00,343.38,343.44,342.84,342.85,9314.0,343.1351,343.195,342.5954,342.6054,9314.0
2024-12-16 15:10:00,342.85,343.01,342.74,342.91,4182.0,342.6054,342.7653,342.4955,342.6654,4182.0
2024-12-16 15:20:00,342.91,343.14,342.47,342.7,13929.0,342.6654,342.8952,342.2257,342.4555,13929.0
2024-12-16 15:30:00,342.75,342.91,342.05,342.23,15511.0,342.5055,342.6654,341.806,341.9859,15511.0
2024-12-16 15:40:00,342.19,342.43,341.96,342.15,12202.0,341.9459,342.1857,341.7161,341.9059,12202.0
2024-12-16 15:50:00,342.04,342.82,341.97,342.5,120697.0,341.796,342.5755,341.7261,342.2557,120697.0
2024-12-17 09:30:00,340.0,341.67,336.67,337.51,39127.0,339.7575,341.4263,336.4298,337.2692,39127.0
2024-12-17 09:40:00,337.13,337.13,335.2,335.68,18884.0,336.8895,336.8895,334.9609,335.4405,18884.0
2024-12-17 09:50:00,335.68,336.45,335.13,336.05,8914.0,335.4405,336.21,334.8909,335.8103,8914.0
2024-12-17 10:00:00,335.69,336.24,333.89,333.93,18095.0,335.4505,336.0001,333.6518,333.6918,18095.0
2024-12-17 10:10:00,333.93,334.28,333.4,334.0,27985.0,333.6918,334.0415,333.1622,333.7617,27985.0
2024-12-17 10:20:00,334.02,334.03,332.97,333.88,33363.0,333.7817,333.7917,332.7325,333.6418,33363.0
2024-12-17 10:30:00,334.16,334.51,333.42,333.42,5949.0,333.9216,334.2714,333.1822,333.1822,5949.0
2024-12-17 10:40:00,334.5,334.74,333.87,334.18,14651.0,334.2614,334.5012,333.6318,333.9416,14651.0
2024-12-17 10:50:00,333.94,335.41,333.93,334.82,7312.0,333.7018,335.1707,333.6918,334.5812,7312.0
2024-12-17 11:00:00,335.38,335.83,334.73,335.4,4314.0,335.1408,335.5904,334.4912,335.1607,4314.0
2024-12-17 11:10:00,335.52,336.31,335.36,336.31,5455.0,335.2807,336.0701,335.1208,336.0701,5455.0
2024-12-17 11:20:00,336.69,336.69,335.75,336.06,3050.0,336.4498,336.4498,335.5105,335.8203,3050.0
2024-12-17 11:30:00,336.18,337.28,335.62,336.81,22502.0,335.9402,337.0394,335.3806,336.5697,22502.0
2024-12-17 11:40:00,337.13,337.48,336.88,337.19,2406.0,336.8895,337.2393,336.6397,336.9495,2406.0
2024-12-17 11:50:00,337.34,337.71,337.05,337.18,3178.0,337.0994,337.4691,336.8096,336.9395,3178.0
2024-12-17 12:00:00,336.87,337.18,336.79,337.0,3699.0,336.6297,336.9395,336.5498,336.7596,3699.0
2024-12-17 12:10:00,337.3,337.41,336.78,336.93,10260.0,337.0594,337.1693,336.5398,336.6897,10260.0
2024-12-17 12:20:00,337.18,337.82,336.85,337.81,11915.0,336.9395,337.579,336.6097,337.569,11915.0
2024-12-17 12:30:00,337.66,338.08,337.49,338.08,8699.0,337.4191,337.8388,337.2493,337.8388,8699.0
2024-12-17 12:40:00,337.98,338.06,337.45,337.45,1494.0,337.7389,337.8188,337.2093,337.2093,1494.0
2024-12-17 12:50:00,337.64,338.39,337.64,337.89,2783.0,337.3991,338.1486,337.3991,337.649,2783.0
2024-12-17 13:00:00,338.05,338.19,337.61,338.0,2493.0,337.8089,337.9488,337.3692,337.7589,2493.0
2024-12-17 13:10:00,337.83,338.47,337.61,337.61,4220.0,337.589,338.2286,337.3692,337.3692,4220.0
2024-12-17 13:20:00,337.61,337.83,337.15,337.4,3483.0,337.3692,337.589,336.9095,337.1593,3483.0
2024-12-17 13:30:00,337.33,337.5,337.23,337.4,3705.0,337.0894,337.2592,336.9894,337.1593,3705.0
2024-12-17 13:40:00,337.4,337.66,337.15,337.28,7501.0,337.1593,337.4191,336.9095,337.0394,7501.0
2024-12-17 13:50:00,337.16,337.6,337.15,337.38,3442.0,336.9195,337.3592,336.9095,337.1393,3442.0
2024-12-17 14:00:00,337.22,337.65,337.14,337.25,9722.0,336.9794,337.4091,336.8995,337.0094,9722.0
2024-12-17 14:10:00,337.08,337.49,337.01,337.49,6503.0,336.8395,337.2493,336.7696,337.2493,6503.0
2024-12-17 14:20:00,337.4,337.4,337.01,337.31,16278.0,337.1593,337.1593,336.7696,337.0694,16278.0
2024-12-17 14:30:00,337.31,337.63,337.31,337.42,3330.0,337.0694,337.3892,337.0694,337.1793,3330.0
2024-12-17 14:40:00,337.42,337.57,335.8,335.8,17155.0,337.1793,337.3292,335.5605,335.5605,17155.0
2024-12-17 14:50:00,335.59,335.98,335.36,335.98,5871.0,335.3506,335.7403,335.1208,335.7403,5871.0
2024-12-17 15:00:00,335.82,336.5,335.66,336.5,13247.0,335.5804,336.26,335.4206,336.26,13247.0
2024-12-17 15:10:00,336.5,336.64,336.17,336.49,13974.0,336.26,336.3999,335.9302,336.25,13974.0
2024-12-17 15:20:00,336.47,336.47,336.0,336.24,20630.0,336.23,336.23,335.7603,336.0001,20630.0
2024-12-17 15:30:00,336.22,336.39,335.87,336.19,17467.0,335.9802,336.15,335.6304,335.9502,17467.0
2024-12-17 15:40:00,336.2,336.67,335.36,335.66,21350.0,335.9602,336.4298,335.1208,335.4206,21350.0
2024-12-17 15:50:00,335.56,337.35,335.56,336.39,82468.0,335.3206,337.1094,335.3206,336.15,82468.0
2024-12-18 09:30:00,339.15,339.15,336.4,336.68,13538.0,338.9081,338.9081,336.16,336.4398,13538.0
2024-12-18 09:40:00,336.8,336.8,335.23,335.24,4158.0,336.5597,336.5597,334.9909,335.0009,4158.0
2024-12-18 09:50:00,335.34,336.23,334.87,335.63,4085.0,335.1008,335.9902,334.6311,335.3906,4085.0
2024-12-18 10:00:00,335.86,335.97,334.05,334.36,9278.0,335.6204,335.7303,333.8117,334.1215,9278.0
2024-12-18 10:10:00,334.33,334.77,334.22,334.61,3012.0,334.0915,334.5312,333.9816,334.3713,3012.0
2024-12-18 10:20:00,334.73,335.42,334.54,335.21,2692.0,334.4912,335.1807,334.3014,334.9709,2692.0
2024-12-18 10:30:00,335.09,336.2,335.09,335.96,5676.0,334.851,335.9602,334.851,335.7203,5676.0
2024-12-18 10:40:00,335.96,336.4,335.78,336.4,4640.0,335.7203,336.16,335.5405,336.16,4640.0
2024-12-18 10:50:00,336.44,336.69,335.94,335.94,5038.0,336.2,336.4498,335.7004,335.7004,5038.0
2024-12-18 11:00:00,336.3,337.05,336.22,336.57,3067.0,336.0601,336.8096,335.9802,336.3299,3067.0
2024-12-18 11:10:00,336.59,336.82,335.61,335.61,6873.0,336.3499,336.5797,335.3706,335.3706,6873.0
2024-12-18 11:20:00,335.57,336.22,335.12,336.22,2951.0,335.3306,335.9802,334.8809,335.9802,2951.0
2024-12-18 11:30:00,336.04,336.04,335.29,335.77,1478.0,335.8003,335.8003,335.0508,335.5305,1478.0
2024-12-18 11:40:00,335.51,335.51,334.92,335.4,2142.0,335.2707,335.2707,334.6811,335.1607,2142.0
2024-12-18 11:50:00,335.27,335.71,334.99,335.57,14675.0,335.0308,335.4705,334.751,335.3306,14675.0
2024-12-18 12:00:00,335.98,336.35,335.13,335.34,8547.0,335.7403,336.1101,334.8909,335.1008,8547.0
2024-12-18 12:10:00,335.34,335.86,335.0,335.72,7908.0,335.1008,335.6204,334.761,335.4805,7908.0
2024-12-18 12:20:00,335.66,335.68,334.63,334.64,4185.0,335.4206,335.4405,334.3913,334.4013,4185.0
2024-12-18 12:30:00,335.09,336.04,334.82,335.7,3364.0,334.851,335.8003,334.5812,335.4605,3364.0
2024-12-18 12:40:00,335.29,335.47,335.18,335.44,4731.0,335.0508,335.2307,334.9409,335.2007,4731.0
2024-12-18 12:50:00,335.42,335.91,335.18,335.91,2526.0,335.1807,335.6704,334.9409,335.6704,2526.0
2024-12-18 13:00:00,335.56,336.03,335.56,335.94,1334.0,335.3206,335.7903,335.3206,335.7004,1334.0
2024-12-18 13:10:00,336.0,336.22,335.71,336.14,2385.0,335.7603,335.9802,335.4705,335.9002,2385.0
2024-12-18 13:20:00,336.2,336.22,335.93,336.22,2900.0,335.9602,335.9802,335.6904,335.9802,2900.0
2024-12-18 13:30:00,336.48,336.51,336.04,336.24,3017.0,336.24,336.27,335.8003,336.0001,3017.0
2024-12-18 13:40:00,336.05,336.52,336.05,336.52,2730.0,335.8103,336.2799,335.8103,336.2799,2730.0
2024-12-18 13:50:00,336.21,336.71,336.21,336.47,1690.0,335.9702,336.4698,335.9702,336.23,1690.0
2024-12-18 14:00:00,336.21,336.9,332.09,332.32,30889.0,335.9702,336.6597,331.8531,332.0829,30889.0
2024-12-18 14:10:00,332.22,332.84,331.52,331.84,11846.0,331.983,332.6026,331.2835,331.6033,11846.0
2024-12-18 14:20:00,332.27,332.69,331.54,331.54,12934.0,332.033,332.4527,331.3035,331.3035,12934.0
2024-12-18 14:30:00,331.13,332.79,331.05,331.25,14985.0,330.8938,332.5526,330.8139,331.0137,14985.0
2024-12-18 14:40:00,331.35,331.36,329.0,329.66,22893.0,331.1136,331.1236,328.7653,329.4248,22893.0
2024-12-18 14:50:00,329.66,330.56,328.84,329.26,13348.0,329.4248,330.3242,328.6054,329.0251,13348.0
2024-12-18 15:00:00,329.05,329.36,327.02,328.56,21463.0,328.8153,329.1251,326.7867,328.3256,21463.0
2024-12-18 15:10:00,328.33,328.72,325.6,326.89,53797.0,328.0958,328.4855,325.3677,326.6568,53797.0
2024-12-18 15:20:00,326.68,328.38,326.38,326.54,26818.0,326.447,328.1458,326.1472,326.3071,26818.0
2024-12-18 15:30:00,326.73,326.97,324.0,324.47,40140.0,326.4969,326.7368,323.7689,324.2385,40140.0
2024-12-18 15:40:00,324.17,324.47,319.63,321.92,72739.0,323.9388,324.2385,319.402,321.6904,72739.0
2024-12-18 15:50:00,321.59,321.97,320.35,320.62,131238.0,321.3606,321.7403,320.1215,320.3913,131238.0
2024-12-19 09:30:00,324.9,327.61,321.04,326.66,37869.0,324.6682,327.3763,320.811,326.427,37869.0
2024-12-19 09:40:00,326.66,328.68,324.94,324.94,12834.0,326.427,328.4455,324.7082,324.7082,12834.0
2024-12-19 09:50:00,324.14,324.87,321.77,322.63,14060.0,323.9088,324.6383,321.5405,322.3999,14060.0
2024-12-19 10:00:00,323.02,323.25,320.19,321.14,15440.0,322.7896,323.0194,319.9616,320.9109,15440.0
2024-12-19 10:10:00,322.16,323.19,321.71,321.71,10738.0,321.9302,322.9595,321.4805,321.4805,10738.0
2024-12-19 10:20:00,321.74,322.39,320.75,321.6,12970.0,321.5105,322.16,320.5212,321.3706,12970.0
2024-12-19 10:30:00,321.19,322.49,320.9,321.41,6410.0,320.9609,322.26,320.6711,321.1807,6410.0
2024-12-19 10:40:00,321.3,322.58,320.42,320.7,8043.0,321.0708,322.3499,320.1914,320.4712,8043.0
2024-12-19 10:50:00,320.9,320.9,319.48,320.23,8438.0,320.6711,320.6711,319.2521,320.0016,8438.0
2024-12-19 11:00:00,320.24,320.7,319.93,320.11,5163.0,320.0116,320.4712,319.7018,319.8817,5163.0
2024-12-19 11:10:00,319.98,320.84,319.21,320.35,5672.0,319.7517,320.6111,318.9823,320.1215,5672.0
2024-12-19 11:20:00,320.68,322.6,320.67,321.94,6476.0,320.4512,322.3699,320.4413,321.7103,6476.0
2024-12-19 11:30:00,321.5,322.96,321.5,322.62,8791.0,321.2707,322.7296,321.2707,322.3899,8791.0
2024-12-19 11:40:00,322.96,323.2,322.53,322.66,2900.0,322.7296,322.9694,322.2999,322.4298,2900.0
2024-12-19 11:50:00,322.89,322.89,321.86,322.19,3577.0,322.6597,322.6597,321.6304,321.9602,3577.0
2024-12-19 12:00:00,322.29,322.29,321.25,321.25,2775.0,322.0601,322.0601,321.0208,321.0208,2775.0
2024-12-19 12:10:00,321.29,321.51,320.45,320.45,10544.0,321.0608,321.2807,320.2214,320.2214,10544.0
2024-12-19 12:20:00,320.68,320.85,320.37,320.54,9610.0,320.4512,320.6211,320.1415,320.3113,9610.0
2024-12-19 12:30:00,320.86,320.92,320.08,320.44,7433.0,320.6311,320.6911,319.8517,320.2114,7433.0
2024-12-19 12:40:00,320.35,320.35,319.4,319.4,4089.0,320.1215,320.1215,319.1722,319.1722,4089.0
2024-12-19 12:50:00,319.74,320.67,319.32,320.62,3748.0,319.5119,320.4413,319.0922,320.3913,3748.0
2024-12-19 13:00:00,320.34,320.59,319.94,320.5,5404.0,320.1115,320.3613,319.7118,320.2714,5404.0
2024-12-19 13:10:00,320.77,321.48,320.45,321.27,5991.0,320.5412,321.2507,320.2214,321.0408,5991.0
2024-12-19 13:20:00,321.27,321.72,321.05,321.65,2000.0,321.0408,321.4905,320.821,321.4206,2000.0
2024-12-19 13:30:00,321.65,322.15,321.08,321.9,8023.0,321.4206,321.9202,320.851,321.6704,8023.0
2024-12-19 13:40:00,321.9,323.01,321.84,322.62,8378.0,321.6704,322.7796,321.6104,322.3899,8378.0
2024-12-19 13:50:00,322.62,324.18,322.58,323.81,6093.0,322.3899,323.9488,322.3499,323.579,6093.0
2024-12-19 14:00:00,324.15,324.18,323.36,323.36,6684.0,323.9188,323.9488,323.1293,323.1293,6684.0
2024-12-19 14:10:00,323.55,323.78,322.89,323.03,6602.0,323.3192,323.549,322.6597,322.7996,6602.0
2024-12-19 14:20:00,323.04,323.76,322.81,322.88,6998.0,322.8096,323.5291,322.5797,322.6497,6998.0
2024-12-19 14:30:00,323.02,323.27,322.79,323.07,3416.0,322.7896,323.0394,322.5597,322.8395,3416.0
2024-12-19 14:40:00,323.07,323.28,322.83,323.13,5567.0,322.8395,323.0494,322.5997,322.8995,5567.0
2024-12-19 14:50:00,323.29,323.29,322.13,322.43,7466.0,323.0594,323.0594,321.9002,322.2,7466.0
2024-12-19 15:00:00,322.38,322.88,322.24,322.88,4701.0,322.15,322.6497,322.0101,322.6497,4701.0
2024-12-19 15:10:00,322.78,323.8,322.28,323.8,10910.0,322.5497,323.569,322.0501,323.569,10910.0
2024-12-19 15:20:00,323.74,324.4,323.31,323.63,10164.0,323.5091,324.1686,323.0794,323.3991,10164.0
2024-12-19 15:30:00,323.64,323.66,322.1,323.06,12778.0,323.4091,323.4291,321.8702,322.8295,12778.0
2024-12-19 15:40:00,323.16,323.83,322.01,322.15,14559.0,322.9295,323.599,321.7803,321.9202,14559.0
2024-12-19 15:50:00,322.15,322.81,321.77,322.65,57334.0,321.9202,322.5797,321.5405,322.4198,57334.0
2024-12-20 09:30:00,319.58,324.85,319.32,323.41,122612.0,319.352,324.6183,319.0922,323.1793,122612.0
2024-12-20 09:40:00,322.85,322.85,320.12,320.82,19139.0,322.6197,322.6197,319.8916,320.5911,19139.0
2024-12-20 09:50:00,320.69,322.37,320.19,320.61,6661.0,320.4612,322.14,319.9616,320.3813,6661.0
2024-12-20 10:00:00,320.77,321.76,320.4,321.03,11629.0,320.5412,321.5305,320.1714,320.801,11629.0
2024-12-20 10:10:00,320.25,322.32,320.25,321.96,14206.0,320.0216,322.0901,320.0216,321.7303,14206.0
2024-12-20 10:20:00,321.96,323.37,321.49,322.75,16965.0,321.7303,323.1393,321.2607,322.5198,16965.0
2024-12-20 10:30:00,322.89,324.93,322.89,324.93,14509.0,322.6597,324.6982,322.6597,324.6982,14509.0
2024-12-20 10:40:00,324.81,325.09,323.95,324.41,10938.0,324.5783,324.8581,323.7189,324.1786,10938.0
2024-12-20 10:50:00,324.59,325.52,324.33,325.12,4437.0,324.3585,325.2878,324.0986,324.8881,4437.0
2024-12-20 11:00:00,325.57,327.14,325.44,327.05,4170.0,325.3378,326.9066,325.2079,326.8167,4170.0
2024-12-20 11:10:00,327.16,328.27,327.16,327.92,6310.0,326.9266,328.0358,326.9266,327.6861,6310.0
2024-12-20 11:20:00,327.92,328.4,327.75,328.06,3980.0,327.6861,328.1657,327.5162,327.826,3980.0
2024-12-20 11:30:00,328.33,329.23,327.94,329.23,2964.0,328.0958,328.9951,327.7061,328.9951,2964.0
2024-12-20 11:40:00,329.17,329.53,328.82,329.13,4066.0,328.9352,329.2949,328.5854,328.8952,4066.0
2024-12-20 11:50:00,329.35,329.82,328.72,329.78,3350.0,329.1151,329.5847,328.4855,329.5448,3350.0
2024-12-20 12:00:00,329.52,330.0,329.52,329.76,2113.0,329.2849,329.7646,329.2849,329.5248,2113.0
2024-12-20 12:10:00,329.83,330.56,329.14,330.43,6885.0,329.5947,330.3242,328.9052,330.1943,6885.0
2024-12-20 12:20:00,330.53,330.92,329.96,330.92,3423.0,330.2942,330.6839,329.7246,330.6839,3423.0
2024-12-20 12:30:00,330.89,330.9,329.7,330.1,4583.0,330.654,330.664,329.4648,329.8645,4583.0
2024-12-20 12:40:00,330.17,330.17,329.41,329.92,7107.0,329.9345,329.9345,329.175,329.6847,7107.0
2024-12-20 12:50:00,330.06,330.21,329.65,329.66,5618.0,329.8246,329.9744,329.4148,329.4248,5618.0
2024-12-20 13:00:00,329.34,329.83,328.65,329.36,8790.0,329.1051,329.5947,328.4156,329.1251,8790.0
2024-12-20 13:10:00,329.27,329.27,328.32,328.42,2679.0,329.0351,329.0351,328.0858,328.1857,2679.0
2024-12-20 13:20:00,328.27,328.35,327.22,327.24,4379.0,328.0358,328.1158,326.9866,327.0066,4379.0
2024-12-20 13:30:00,327.54,328.59,327.54,328.31,2891.0,327.3064,328.3556,327.3064,328.0758,2891.0
2024-12-20 13:40:00,328.56,328.56,328.05,328.31,6451.0,328.3256,328.3256,327.816,328.0758,6451.0
2024-12-20 13:50:00,328.31,329.24,328.07,329.09,4535.0,328.0758,329.0051,327.836,328.8552,4535.0
2024-12-20 14:00:00,328.75,328.97,328.42,328.97,3162.0,328.5155,328.7353,328.1857,328.7353,3162.0
2024-12-20 14:10:00,329.2,329.51,329.09,329.48,2049.0,328.9652,329.2749,328.8552,329.245,2049.0
2024-12-20 14:20:00,329.51,330.0,329.45,329.9,3025.0,329.2749,329.7646,329.215,329.6647,3025.0
2024-12-20 14:30:00,330.03,330.03,329.56,330.0,3242.0,329.7946,329.7946,329.3249,329.7646,3242.0
2024-12-20 14:40:00,330.02,330.1,329.69,329.73,5176.0,329.7846,329.8645,329.4548,329.4948,5176.0
2024-12-20 14:50:00,329.57,329.83,329.1,329.58,5988.0,329.3349,329.5947,328.8652,329.3449,5988.0
2024-12-20 15:00:00,329.78,330.1,329.71,330.1,8956.0,329.5448,329.8645,329.4748,329.8645,8956.0
2024-12-20 15:10:00,330.17,330.17,329.24,329.45,14509.0,329.9345,329.9345,329.0051,329.215,14509.0
2024-12-20 15:20:00,329.51,330.21,328.85,328.87,29044.0,329.2749,329.9744,328.6154,328.6354,29044.0
2024-12-20 15:30:00,328.93,329.06,327.25,328.77,18587.0,328.6954,328.8253,327.0166,328.5355,18587.0
2024-12-20 15:40:00,328.73,329.65,328.49,329.03,21852.0,328.4955,329.4148,328.2557,328.7953,21852.0
2024-12-20 15:50:00,329.04,329.6,327.96,328.82,109844.0,328.8053,329.3649,327.7261,328.5854,109844.0
2024-12-23 09:30:00,327.34,328.43,326.25,326.8,10100.0,327.1065,328.1957,326.0173,326.5669,10100.0
2024-12-23 09:40:00,325.8,327.68,325.47,326.43,11781.0,325.5676,327.4463,325.2378,326.1971,11781.0
2024-12-23 09:50:00,326.22,326.93,325.74,326.88,6669.0,325.9873,326.6968,325.5076,326.6468,6669.0
2024-12-23 10:00:00,326.06,326.21,324.02,324.02,10525.0,325.8274,325.9773,323.7889,323.7889,10525.0
2024-12-23 10:10:00,324.82,325.46,324.33,325.28,5421.0,324.5883,325.2278,324.0986,325.048,5421.0
2024-12-23 10:20:00,325.88,326.28,325.09,325.42,4015.0,325.6475,326.0473,324.8581,325.1879,4015.0
2024-12-23 10:30:00,325.41,325.76,324.86,325.22,7476.0,325.1779,325.5276,324.6283,324.988,7476.0
2024-12-23 10:40:00,325.21,325.92,324.23,324.24,7707.0,324.978,325.6875,323.9987,324.0087,7707.0
2024-12-23 10:50:00,323.79,324.3,323.54,324.3,5899.0,323.559,324.0687,323.3092,324.0687,5899.0
2024-12-23 11:00:00,323.62,324.98,323.62,324.98,1907.0,323.3892,324.7482,323.3892,324.7482,1907.0
2024-12-23 11:10:00,325.08,325.16,324.72,324.72,1643.0,324.8481,324.9281,324.4884,324.4884,1643.0
2024-12-23 11:20:00,324.75,325.17,324.66,325.14,4284.0,324.5183,324.938,324.4284,324.9081,4284.0
2024-12-23 11:30:00,325.0,325.86,324.95,325.86,2956.0,324.7682,325.6276,324.7182,325.6276,2956.0
2024-12-23 11:40:00,325.8,326.41,325.8,326.29,1771.0,325.5676,326.1772,325.5676,326.0572,1771.0
2024-12-23 11:50:00,326.28,327.0,326.27,326.77,2252.0,326.0473,326.7667,326.0373,326.5369,2252.0
2024-12-23 12:00:00,327.04,327.36,326.75,326.84,1872.0,326.8067,327.1265,326.5169,326.6069,1872.0
2024-12-23 12:10:00,326.91,327.02,326.5,326.59,4507.0,326.6768,326.7867,326.2671,326.357,4507.0
2024-12-23 12:20:00,326.62,327.12,326.59,327.07,6127.0,326.387,326.8867,326.357,326.8367,6127.0
2024-12-23 12:30:00,326.79,326.94,326.39,326.5,2633.0,326.5569,326.7068,326.1572,326.2671,2633.0
2024-12-23 12:40:00,326.51,326.71,326.43,326.52,1474.0,326.2771,326.4769,326.1971,326.2871,1474.0
2024-12-23 12:50:00,326.53,326.71,326.2,326.2,1356.0,326.2971,326.4769,325.9673,325.9673,1356.0
2024-12-23 13:00:00,325.97,326.51,325.76,326.45,2461.0,325.7375,326.2771,325.5276,326.2171,2461.0
2024-12-23 13:10:00,326.14,326.54,325.44,325.44,2063.0,325.9074,326.3071,325.2079,325.2079,2063.0
2024-12-23 13:20:00,325.59,325.6,325.01,325.39,3632.0,325.3577,325.3677,324.7782,325.1579,3632.0
2024-12-23 13:30:00,325.32,325.98,325.32,325.98,1905.0,325.0879,325.7475,325.0879,325.7475,1905.0
2024-12-23 13:40:00,326.07,326.16,325.89,326.16,1030.0,325.8374,325.9273,325.6575,325.9273,1030.0
2024-12-23 13:50:00,326.13,326.44,326.1,326.32,1377.0,325.8974,326.2071,325.8674,326.0872,1377.0
2024-12-23 14:00:00,326.31,326.33,326.11,326.12,1765.0,326.0772,326.0972,325.8774,325.8874,1765.0
2024-12-23 14:10:00,326.12,326.12,325.78,325.93,3134.0,325.8874,325.8874,325.5476,325.6975,3134.0
2024-12-23 14:20:00,325.95,326.06,325.43,325.5,1530.0,325.7175,325.8274,325.1979,325.2678,1530.0
2024-12-23 14:30:00,325.64,325.77,324.88,324.88,3499.0,325.4077,325.5376,324.6483,324.6483,3499.0
2024-12-23 14:40:00,324.98,325.68,324.98,325.6,3723.0,324.7482,325.4477,324.7482,325.3677,3723.0
2024-12-23 14:50:00,325.68,325.79,325.42,325.52,2337.0,325.4477,325.5576,325.1879,325.2878,2337.0
2024-12-23 15:00:00,325.34,325.91,325.3,325.82,2324.0,325.1079,325.6775,325.068,325.5876,2324.0
2024-12-23 15:10:00,325.67,325.99,325.54,325.61,3450.0,325.4377,325.7575,325.3078,325.3777,3450.0
2024-12-23 15:20:00,325.46,326.39,325.46,326.13,3504.0,325.2278,326.1572,325.2278,325.8974,3504.0
2024-12-23 15:30:00,326.12,326.53,326.01,326.41,6922.0,325.8874,326.2971,325.7774,326.1772,6922.0
2024-12-23 15:40:00,326.29,327.05,326.27,326.6,6682.0,326.0572,326.8167,326.0373,326.367,6682.0
2024-12-23 15:50:00,326.83,327.93,326.5,327.55,39319.0,326.5969,327.6961,326.2671,327.3163,39319.0
2024-12-24 09:30:00,329.81,330.0,327.75,329.45,8348.0,329.5747,329.7646,327.5162,329.215,8348.0
2024-12-24 09:40:00,328.82,329.16,328.61,328.62,1605.0,328.5854,328.9252,328.3756,328.3856,1605.0
2024-12-24 09:50:00,328.89,330.01,327.37,329.16,5090.0,328.6554,329.7746,327.1365,328.9252,5090.0
2024-12-24 10:00:00,328.38,328.59,327.94,328.22,2050.0,328.1458,328.3556,327.7061,327.9859,2050.0
2024-12-24 10:10:00,327.41,328.98,327.28,328.46,4951.0,327.1764,328.7453,327.0465,328.2257,4951.0
2024-12-24 10:20:00,328.46,329.43,328.32,329.17,5356.0,328.2257,329.195,328.0858,328.9352,5356.0
2024-12-24 10:30:00,329.35,329.68,328.75,328.86,2337.0,329.1151,329.4448,328.5155,328.6254,2337.0
2024-12-24 10:40:00,329.28,329.55,328.8,329.55,7256.0,329.0451,329.3149,328.5655,329.3149,7256.0
2024-12-24 10:50:00,329.26,329.59,328.99,329.19,5366.0,329.0251,329.3549,328.7553,328.9552,5366.0
2024-12-24 11:00:00,328.99,329.11,328.37,328.58,1184.0,328.7553,328.8752,328.1358,328.3456,1184.0
2024-12-24 11:10:00,328.41,328.68,327.93,328.68,2983.0,328.1757,328.4455,327.6961,328.4455,2983.0
2024-12-24 11:20:00,328.68,328.76,327.77,328.42,9946.0,328.4455,328.5255,327.5362,328.1857,9946.0
2024-12-24 11:30:00,328.48,328.83,328.48,328.75,1572.0,328.2457,328.5954,328.2457,328.5155,1572.0
2024-12-24 11:40:00,329.08,329.7,329.08,329.57,2006.0,328.8453,329.4648,328.8453,329.3349,2006.0
2024-12-24 11:50:00,329.65,329.69,328.67,329.2,8851.0,329.4148,329.4548,328.4355,328.9652,8851.0
2024-12-24 12:00:00,329.19,329.47,329.0,329.25,1702.0,328.9552,329.235,328.7653,329.0151,1702.0
2024-12-24 12:10:00,329.21,330.47,329.21,330.47,2900.0,328.9752,330.2343,328.9752,330.2343,2900.0
2024-12-24 12:20:00,330.31,330.67,330.26,330.48,2074.0,330.0744,330.4341,330.0244,330.2443,2074.0
2024-12-24 12:30:00,330.16,330.16,329.31,329.38,990.0,329.9245,329.9245,329.0751,329.145,990.0
2024-12-24 12:40:00,329.32,330.01,329.32,329.9,3538.0,329.0851,329.7746,329.0851,329.6647,3538.0
2024-12-24 12:50:00,330.01,330.74,330.01,330.53,9905.0,329.7746,330.5041,329.7746,330.2942,9905.0
2024-12-26 09:30:00,330.17,330.56,328.17,328.8,12584.0,329.9345,330.3242,327.9359,328.5655,12584.0
2024-12-26 09:40:00,328.87,329.66,327.12,328.49,4935.0,328.6354,329.4248,326.8867,328.2557,4935.0
2024-12-26 09:50:00,327.37,328.34,326.71,328.34,3687.0,327.1365,328.1058,326.4769,328.1058,3687.0
2024-12-26 10:00:00,328.12,328.76,327.89,328.24,4737.0,327.8859,328.5255,327.6561,328.0059,4737.0
2024-12-26 10:10:00,328.41,329.63,328.21,329.63,1446.0,328.1757,329.3949,327.9759,329.3949,1446.0
2024-12-26 10:20:00,329.7,329.76,329.35,329.5,1549.0,329.4648,329.5248,329.1151,329.265,1549.0
2024-12-26 10:30:00,329.34,329.71,329.34,329.62,1395.0,329.1051,329.4748,329.1051,329.3849,1395.0
2024-12-26 10:40:00,329.65,329.71,329.26,329.71,1893.0,329.4148,329.4748,329.0251,329.4748,1893.0
2024-12-26 10:50:00,329.71,330.1,329.53,330.1,3918.0,329.4748,329.8645,329.2949,329.8645,3918.0
2024-12-26 11:00:00,330.29,330.64,330.29,330.64,940.0,330.0544,330.4041,330.0544,330.4041,940.0
2024-12-26 11:10:00,330.45,331.11,330.37,331.11,5625.0,330.2143,330.8738,330.1343,330.8738,5625.0
2024-12-26 11:20:00,330.75,330.75,330.22,330.3,756.0,330.5141,330.5141,329.9844,330.0644,756.0
2024-12-26 11:30:00,330.32,330.53,329.86,330.34,4477.0,330.0844,330.2942,329.6247,330.1044,4477.0
2024-12-26 11:40:00,330.5,330.61,330.35,330.61,1642.0,330.2642,330.3742,330.1143,330.3742,1642.0
2024-12-26 11:50:00,330.63,331.19,330.53,331.19,1888.0,330.3941,330.9538,330.2942,330.9538,1888.0
2024-12-26 12:00:00,331.09,331.37,330.93,330.93,1135.0,330.8538,331.1336,330.6939,330.6939,1135.0
2024-12-26 12:10:00,330.93,330.93,330.93,330.93,0.0,330.6939,330.6939,330.6939,330.6939,0.0
2024-12-26 12:20:00,330.89,331.01,330.5,330.66,1543.0,330.654,330.7739,330.2642,330.4241,1543.0
2024-12-26 12:30:00,330.76,330.77,330.52,330.52,1625.0,330.5241,330.534,330.2842,330.2842,1625.0
2024-12-26 12:40:00,330.57,330.72,329.65,329.92,2785.0,330.3342,330.4841,329.4148,329.6847,2785.0
2024-12-26 12:50:00,329.99,330.16,329.84,329.99,2401.0,329.7546,329.9245,329.6047,329.7546,2401.0
2024-12-26 13:00:00,329.94,330.18,329.9,330.18,602.0,329.7046,329.9445,329.6647,329.9445,602.0
2024-12-26 13:10:00,330.2,330.41,330.2,330.21,939.0,329.9645,330.1743,329.9645,329.9744,939.0
2024-12-26 13:20:00,330.42,330.51,330.11,330.51,1184.0,330.1843,330.2742,329.8745,330.2742,1184.0
2024-12-26 13:30:00,330.51,330.54,330.19,330.46,1199.0,330.2742,330.3042,329.9545,330.2243,1199.0
2024-12-26 13:40:00,330.46,330.58,330.11,330.42,3228.0,330.2243,330.3442,329.8745,330.1843,3228.0
2024-12-26 13:50:00,330.29,330.29,330.14,330.25,583.0,330.0544,330.0544,329.9045,330.0144,583.0
2024-12-26 14:00:00,330.27,330.3,330.08,330.14,821.0,330.0344,330.0644,329.8445,329.9045,821.0
2024-12-26 14:10:00,330.44,330.74,330.34,330.47,1868.0,330.2043,330.5041,330.1044,330.2343,1868.0
2024-12-26 14:20:00,330.65,330.65,330.2,330.2,1555.0,330.4141,330.4141,329.9645,329.9645,1555.0
2024-12-26 14:30:00,330.32,330.32,330.08,330.24,400.0,330.0844,330.0844,329.8445,330.0044,400.0
2024-12-26 14:40:00,330.28,330.56,330.28,330.56,939.0,330.0444,330.3242,330.0444,330.3242,939.0
2024-12-26 14:50:00,330.43,330.76,330.32,330.63,1716.0,330.1943,330.5241,330.0844,330.3941,1716.0
2024-12-26 15:00:00,330.74,330.74,330.5,330.5,300.0,330.5041,330.5041,330.2642,330.2642,300.0
2024-12-26 15:10:00,330.76,330.84,330.59,330.77,2147.0,330.5241,330.604,330.3542,330.534,2147.0
2024-12-26 15:20:00,330.74,331.01,330.74,330.81,2295.0,330.5041,330.7739,330.5041,330.574,2295.0
2024-12-26 15:30:00,330.74,330.74,330.49,330.69,1439.0,330.5041,330.5041,330.2542,330.4541,1439.0
2024-12-26 15:40:00,330.83,330.93,330.63,330.72,4674.0,330.594,330.6939,330.3941,330.4841,4674.0
2024-12-26 15:50:00,330.59,331.01,330.32,330.74,17314.0,330.3542,330.7739,330.0844,330.5041,17314.0
2024-12-27 09:30:00,328.15,329.39,327.01,327.62,12227.0,327.9159,329.155,326.7767,327.3863,12227.0
2024-12-27 09:40:00,328.2,328.78,327.21,328.38,4000.0,327.9659,328.5455,326.9766,328.1458,4000.0
2024-12-27 09:50:00,328.25,328.62,327.32,327.32,4036.0,328.0158,328.3856,327.0865,327.0865,4036.0
2024-12-27 10:00:00,327.38,327.38,325.12,325.93,13355.0,327.1465,327.1465,324.8881,325.6975,13355.0
2024-12-27 10:10:00,325.94,325.94,323.08,323.35,8951.0,325.7075,325.7075,322.8495,323.1193,8951.0
2024-12-27 10:20:00,323.34,324.02,322.73,323.42,13746.0,323.1093,323.7889,322.4998,323.1893,13746.0
2024-12-27 10:30:00,323.18,323.25,322.66,322.87,2201.0,322.9495,323.0194,322.4298,322.6397,2201.0
2024-12-27 10:40:00,323.48,324.26,323.39,324.09,9005.0,323.2493,324.0287,323.1593,323.8588,9005.0
2024-12-27 10:50:00,324.36,324.56,324.02,324.56,2212.0,324.1286,324.3285,323.7889,324.3285,2212.0
2024-12-27 11:00:00,323.89,324.17,323.65,323.92,4550.0,323.659,323.9388,323.4191,323.6889,4550.0
2024-12-27 11:10:00,323.81,323.86,322.56,322.56,2901.0,323.579,323.629,322.3299,322.3299,2901.0
2024-12-27 11:20:00,322.58,323.6,322.58,323.29,3441.0,322.3499,323.3692,322.3499,323.0594,3441.0
2024-12-27 11:30:00,322.95,323.8,322.95,323.46,2865.0,322.7196,323.569,322.7196,323.2293,2865.0
2024-12-27 11:40:00,323.21,323.21,322.07,322.08,1756.0,322.9794,322.9794,321.8403,321.8502,1756.0
2024-12-27 11:50:00,322.09,322.09,320.95,320.95,4541.0,321.8602,321.8602,320.7211,320.7211,4541.0
2024-12-27 12:00:00,321.35,322.02,320.39,321.09,13878.0,321.1208,321.7903,320.1615,320.861,13878.0
2024-12-27 12:10:00,321.01,321.22,320.67,320.79,4394.0,320.781,320.9909,320.4413,320.5612,4394.0
2024-12-27 12:20:00,320.68,321.31,320.45,321.26,3092.0,320.4512,321.0808,320.2214,321.0308,3092.0
2024-12-27 12:30:00,321.19,322.02,320.44,320.68,2501.0,320.9609,321.7903,320.2114,320.4512,2501.0
2024-12-27 12:40:00,320.71,320.99,320.65,320.65,2768.0,320.4812,320.761,320.4213,320.4213,2768.0
2024-12-27 12:50:00,320.69,321.34,320.67,321.27,4907.0,320.4612,321.1108,320.4413,321.0408,4907.0
2024-12-27 13:00:00,321.46,321.55,321.0,321.0,5842.0,321.2307,321.3206,320.771,320.771,5842.0
2024-12-27 13:10:00,320.97,321.4,320.96,321.06,3663.0,320.741,321.1707,320.731,320.831,3663.0
2024-12-27 13:20:00,321.28,321.29,320.99,320.99,2591.0,321.0508,321.0608,320.761,320.761,2591.0
2024-12-27 13:30:00,321.0,321.56,321.0,321.46,9218.0,320.771,321.3306,320.771,321.2307,9218.0
2024-12-27 13:40:00,321.51,321.76,321.51,321.69,1569.0,321.2807,321.5305,321.2807,321.4605,1569.0
2024-12-27 13:50:00,321.94,322.41,321.9,322.12,3704.0,321.7103,322.18,321.6704,321.8902,3704.0
2024-12-27 14:00:00,322.31,322.66,321.99,322.66,3088.0,322.0801,322.4298,321.7603,322.4298,3088.0
2024-12-27 14:10:00,322.68,322.78,322.25,322.5,2484.0,322.4498,322.5497,322.0201,322.2699,2484.0
2024-12-27 14:20:00,322.54,322.71,322.12,322.51,6698.0,322.3099,322.4798,321.8902,322.2799,6698.0
2024-12-27 14:30:00,322.41,322.77,322.41,322.67,2096.0,322.18,322.5398,322.18,322.4398,2096.0
2024-12-27 14:40:00,322.77,323.31,322.58,323.31,4148.0,322.5398,323.0794,322.3499,323.0794,4148.0
2024-12-27 14:50:00,323.32,323.46,323.13,323.26,2073.0,323.0894,323.2293,322.8995,323.0294,2073.0
2024-12-27 15:00:00,323.35,323.35,322.67,323.02,5715.0,323.1193,323.1193,322.4398,322.7896,5715.0
2024-12-27 15:10:00,323.12,323.12,321.67,322.36,4968.0,322.8895,322.8895,321.4405,322.13,4968.0
2024-12-27 15:20:00,322.1,322.6,321.7,322.6,2821.0,321.8702,322.3699,321.4705,322.3699,2821.0
2024-12-27 15:30:00,322.3,322.51,321.95,322.35,6106.0,322.0701,322.2799,321.7203,322.1201,6106.0
2024-12-27 15:40:00,322.26,322.28,321.11,321.94,10444.0,322.0301,322.0501,320.8809,321.7103,10444.0
2024-12-27 15:50:00,322.03,323.57,321.93,323.31,41411.0,321.8003,323.3392,321.7004,323.0794,41411.0
2024-12-30 09:30:00,319.12,320.36,316.11,317.16,16246.0,318.8924,320.1315,315.8845,316.9338,16246.0
2024-12-30 09:40:00,317.6,318.3,316.49,317.05,6033.0,317.3734,318.0729,316.2642,316.8238,6033.0
2024-12-30 09:50:00,316.7,317.32,315.57,316.24,7579.0,316.4741,317.0936,315.3449,316.0144,7579.0
2024-12-30 10:00:00,315.78,317.43,314.41,314.72,25581.0,315.5547,317.2036,314.1857,314.4955,25581.0
2024-12-30 10:10:00,314.98,316.0,314.86,315.31,11593.0,314.7553,315.7746,314.6354,315.0851,11593.0
2024-12-30 10:20:00,315.3,315.5,313.82,315.03,13154.0,315.0751,315.2749,313.5961,314.8053,13154.0
2024-12-30 10:30:00,314.94,317.35,314.94,317.35,7631.0,314.7153,317.1236,314.7153,317.1236,7631.0
2024-12-30 10:40:00,317.8,317.87,317.17,317.43,3653.0,317.5733,317.6433,316.9438,317.2036,3653.0
2024-12-30 10:50:00,317.5,318.54,317.23,318.02,5549.0,317.2735,318.3128,317.0037,317.7931,5549.0
2024-12-30 11:00:00,317.95,318.98,317.85,318.8,5456.0,317.7232,318.7525,317.6233,318.5726,5456.0
2024-12-30 11:10:00,319.04,319.29,318.64,318.64,6445.0,318.8124,319.0622,318.4127,318.4127,6445.0
2024-12-30 11:20:00,318.68,319.62,318.68,319.34,7793.0,318.4527,319.392,318.4527,319.1122,7793.0
2024-12-30 11:30:00,319.64,320.87,319.53,320.56,4311.0,319.412,320.6411,319.3021,320.3313,4311.0
2024-12-30 11:40:00,321.13,321.33,320.4,320.67,5582.0,320.9009,321.1008,320.1714,320.4413,5582.0
2024-12-30 11:50:00,320.67,322.05,320.44,322.05,5976.0,320.4413,321.8203,320.2114,321.8203,5976.0
2024-12-30 12:00:00,321.91,322.4,321.02,321.61,6674.0,321.6804,322.17,320.791,321.3806,6674.0
2024-12-30 12:10:00,321.66,321.83,321.19,321.19,3210.0,321.4305,321.6004,320.9609,320.9609,3210.0
2024-12-30 12:20:00,321.29,321.42,320.88,320.88,2464.0,321.0608,321.1907,320.6511,320.6511,2464.0
2024-12-30 12:30:00,321.14,321.37,320.96,320.99,2420.0,320.9109,321.1408,320.731,320.761,2420.0
2024-12-30 12:40:00,321.18,321.55,320.96,321.55,4309.0,320.9509,321.3206,320.731,321.3206,4309.0
2024-12-30 12:50:00,321.48,321.48,320.38,321.01,4894.0,321.2507,321.2507,320.1515,320.781,4894.0
2024-12-30 13:00:00,320.79,321.03,320.6,321.03,2347.0,320.5612,320.801,320.3713,320.801,2347.0
2024-12-30 13:10:00,321.2,321.91,321.2,321.76,12004.0,320.9709,321.6804,320.9709,321.5305,12004.0
2024-12-30 13:20:00,321.67,321.67,320.83,320.83,895.0,321.4405,321.4405,320.6011,320.6011,895.0
2024-12-30 13:30:00,320.65,321.0,320.63,320.9,2324.0,320.4213,320.771,320.4013,320.6711,2324.0
2024-12-30 13:40:00,320.96,321.25,320.83,321.04,5032.0,320.731,321.0208,320.6011,320.811,5032.0
2024-12-30 13:50:00,320.89,321.07,320.75,320.75,1824.0,320.6611,320.841,320.5212,320.5212,1824.0
2024-12-30 14:00:00,320.91,321.23,320.65,320.9,3984.0,320.6811,321.0009,320.4213,320.6711,3984.0
2024-12-30 14:10:00,320.87,320.9,320.58,320.65,3323.0,320.6411,320.6711,320.3513,320.4213,3323.0
2024-12-30 14:20:00,320.82,320.86,320.31,320.86,4155.0,320.5911,320.6311,320.0815,320.6311,4155.0
2024-12-30 14:30:00,320.82,320.99,320.37,320.38,2204.0,320.5911,320.761,320.1415,320.1515,2204.0
2024-12-30 14:40:00,320.11,320.46,320.09,320.28,1405.0,319.8817,320.2314,319.8617,320.0515,1405.0
2024-12-30 14:50:00,320.19,320.57,319.94,320.18,6251.0,319.9616,320.3413,319.7118,319.9516,6251.0
2024-12-30 15:00:00,320.33,320.39,319.81,319.9,2563.0,320.1015,320.1615,319.5819,319.6718,2563.0
2024-12-30 15:10:00,320.15,320.75,319.96,320.7,7325.0,319.9216,320.5212,319.7318,320.4712,7325.0
2024-12-30 15:20:00,320.68,320.68,319.41,319.41,3888.0,320.4512,320.4512,319.1822,319.1822,3888.0
2024-12-30 15:30:00,319.49,319.74,319.13,319.27,8676.0,319.2621,319.5119,318.9024,319.0423,8676.0
2024-12-30 15:40:00,319.15,319.53,319.1,319.4,10077.0,318.9223,319.3021,318.8724,319.1722,10077.0
2024-12-30 15:50:00,319.1,319.78,318.66,318.78,84806.0,318.8724,319.5519,318.4327,318.5526,84806.0
2024-12-31 09:30:00,318.92,320.05,317.09,317.25,14972.0,318.6925,319.8217,316.8638,317.0237,14972.0
2024-12-31 09:40:00,317.13,319.06,317.12,318.66,1600.0,316.9038,318.8324,316.8938,318.4327,1600.0
2024-12-31 09:50:00,318.51,318.51,317.24,318.07,8110.0,318.2828,318.2828,317.0137,317.8431,8110.0
2024-12-31 10:00:00,318.0,319.28,317.77,318.09,7914.0,317.7732,319.0522,317.5433,317.8631,7914.0
2024-12-31 10:10:00,318.1,319.48,317.84,319.1,7530.0,317.8731,319.2521,317.6133,318.8724,7530.0
2024-12-31 10:20:00,319.28,319.7,319.21,319.22,2876.0,319.0522,319.4719,318.9823,318.9923,2876.0
2024-12-31 10:30:00,319.17,319.2,317.31,317.79,4600.0,318.9423,318.9723,317.0837,317.5633,4600.0
2024-12-31 10:40:00,317.8,317.8,316.62,317.18,9760.0,317.5733,317.5733,316.3941,316.9537,9760.0
2024-12-31 10:50:00,317.22,317.56,317.05,317.05,1167.0,316.9937,317.3335,316.8238,316.8238,1167.0
2024-12-31 11:00:00,316.79,316.79,316.36,316.69,2771.0,316.564,316.564,316.1343,316.4641,2771.0
2024-12-31 11:10:00,316.69,317.57,316.42,316.94,1217.0,316.4641,317.3435,316.1943,316.7139,1217.0
2024-12-31 11:20:00,316.87,317.32,316.87,316.99,2911.0,316.644,317.0936,316.644,316.7639,2911.0
2024-12-31 11:30:00,316.77,316.93,316.63,316.69,2628.0,316.544,316.7039,316.4041,316.4641,2628.0
2024-12-31 11:40:00,316.63,317.38,316.63,317.28,3266.0,316.4041,317.1536,316.4041,317.0537,3266.0
2024-12-31 11:50:00,317.42,317.52,316.92,317.08,6501.0,317.1936,317.2935,316.6939,316.8538,6501.0
2024-12-31 12:00:00,316.95,317.33,316.88,317.33,1842.0,316.7239,317.1036,316.654,317.1036,1842.0
2024-12-31 12:10:00,317.24,317.59,316.71,317.18,3815.0,317.0137,317.3635,316.4841,316.9537,3815.0
2024-12-31 12:20:00,317.14,317.15,316.56,316.6,1275.0,316.9138,316.9238,316.3342,316.3742,1275.0
2024-12-31 12:30:00,316.44,316.57,316.05,316.11,1724.0,316.2143,316.3442,315.8246,315.8845,1724.0
2024-12-31 12:40:00,316.12,316.34,315.86,316.04,1767.0,315.8945,316.1143,315.6347,315.8146,1767.0
2024-12-31 12:50:00,315.79,317.24,315.71,317.16,18128.0,315.5647,317.0137,315.4848,316.9338,18128.0
2024-12-31 13:00:00,317.47,317.77,317.03,317.77,4280.0,317.2435,317.5433,316.8039,317.5433,4280.0
2024-12-31 13:10:00,317.83,317.85,317.32,317.32,1556.0,317.6033,317.6233,317.0936,317.0936,1556.0
2024-12-31 13:20:00,317.25,317.25,316.43,316.7,1713.0,317.0237,317.0237,316.2043,316.4741,1713.0
2024-12-31 13:30:00,316.69,317.05,316.59,316.76,1784.0,316.4641,316.8238,316.3642,316.534,1784.0
2024-12-31 13:40:00,316.75,317.2,316.75,317.13,1789.0,316.5241,316.9737,316.5241,316.9038,1789.0
2024-12-31 13:50:00,317.22,317.35,316.79,316.79,2757.0,316.9937,317.1236,316.564,316.564,2757.0
2024-12-31 14:00:00,316.78,317.12,316.42,317.12,3047.0,316.554,316.8938,316.1943,316.8938,3047.0
2024-12-31 14:10:00,317.21,317.71,316.45,316.45,4108.0,316.9837,317.4834,316.2243,316.2243,4108.0
2024-12-31 14:20:00,316.41,316.47,315.86,316.47,12359.0,316.1843,316.2443,315.6347,316.2443,12359.0
2024-12-31 14:30:00,316.37,316.53,315.78,316.53,6215.0,316.1443,316.3042,315.5547,316.3042,6215.0
2024-12-31 14:40:00,316.53,316.53,316.21,316.36,6216.0,316.3042,316.3042,315.9844,316.1343,6216.0
2024-12-31 14:50:00,316.62,317.16,316.51,317.1,3325.0,316.3941,316.9338,316.2842,316.8738,3325.0
2024-12-31 15:00:00,317.02,317.55,316.88,317.55,4883.0,316.7939,317.3235,316.654,317.3235,4883.0
2024-12-31 15:10:00,317.52,317.52,316.51,316.9,5144.0,317.2935,317.2935,316.2842,316.6739,5144.0
2024-12-31 15:20:00,316.82,317.75,316.82,317.67,5352.0,316.594,317.5233,316.594,317.4434,5352.0
2024-12-31 15:30:00,317.53,317.53,316.81,316.88,4090.0,317.3035,317.3035,316.584,316.654,4090.0
2024-12-31 15:40:00,316.7,317.04,316.09,316.72,9757.0,316.4741,316.8138,315.8645,316.4941,9757.0
2024-12-31 15:50:00,316.65,316.77,315.82,316.16,58546.0,316.4241,316.544,315.5947,315.9345,58546.0
2025-01-02 09:30:00,318.54,318.86,316.78,318.06,14284.0,318.4137,318.7335,316.6544,317.9339,14284.0
2025-01-02 09:40:00,318.06,319.08,317.0,318.52,6948.0,317.9339,318.9535,316.8743,318.3937,6948.0
2025-01-02 09:50:00,318.44,320.56,318.29,320.15,14314.0,318.3137,320.4329,318.1638,320.023,14314.0
2025-01-02 10:00:00,320.03,320.55,319.3,319.98,26232.0,319.9031,320.4229,319.1734,319.8531,26232.0
2025-01-02 10:10:00,320.04,320.52,318.96,318.97,36736.0,319.9131,320.3929,318.8335,318.8435,36736.0
2025-01-02 10:20:00,319.01,319.01,316.74,316.74,7167.0,318.8835,318.8835,316.6144,316.6144,7167.0
2025-01-02 10:30:00,316.94,317.82,316.38,317.25,7686.0,316.8143,317.694,316.2545,317.1242,7686.0
2025-01-02 10:40:00,317.17,317.41,315.71,316.54,7847.0,317.0442,317.2841,315.5848,316.4145,7847.0
2025-01-02 10:50:00,316.38,317.26,315.42,315.66,13320.0,316.2545,317.1342,315.2949,315.5348,13320.0
2025-01-02 11:00:00,315.63,315.64,314.48,314.97,11975.0,315.5048,315.5148,314.3553,314.8451,11975.0
2025-01-02 11:10:00,315.1,316.08,314.62,315.97,28258.0,314.975,315.9546,314.4952,315.8447,28258.0
2025-01-02 11:20:00,315.94,317.25,315.63,317.21,6041.0,315.8147,317.1242,315.5048,317.0842,6041.0
2025-01-02 11:30:00,317.13,318.07,317.13,317.76,5063.0,317.0042,317.9439,317.0042,317.634,5063.0
2025-01-02 11:40:00,318.04,318.56,317.49,318.56,5652.0,317.9139,318.4337,317.3641,318.4337,5652.0
2025-01-02 11:50:00,318.88,318.88,317.53,317.8,6033.0,318.7535,318.7535,317.4041,317.674,6033.0
2025-01-02 12:00:00,318.05,318.18,316.99,316.99,10066.0,317.9239,318.0538,316.8643,316.8643,10066.0
2025-01-02 12:10:00,317.17,317.79,316.63,317.06,24909.0,317.0442,317.664,316.5044,316.9343,24909.0
2025-01-02 12:20:00,316.85,316.85,314.92,314.99,4450.0,316.7243,316.7243,314.7951,314.8651,4450.0
2025-01-02 12:30:00,314.85,315.31,313.03,313.35,8247.0,314.7251,315.1849,312.9059,313.2257,8247.0
2025-01-02 12:40:00,313.28,313.69,312.89,313.47,6075.0,313.1558,313.5656,312.7659,313.3457,6075.0
2025-01-02 12:50:00,313.47,314.68,313.47,314.48,3367.0,313.3457,314.5552,313.3457,314.3553,3367.0
2025-01-02 13:00:00,314.17,314.33,313.22,314.33,16566.0,314.0454,314.2053,313.0958,314.2053,16566.0
2025-01-02 13:10:00,314.34,314.34,312.87,313.34,3208.0,314.2153,314.2153,312.7459,313.2157,3208.0
2025-01-02 13:20:00,313.51,314.02,313.51,313.62,2258.0,313.3857,313.8955,313.3857,313.4956,2258.0
2025-01-02 13:30:00,313.56,313.7,312.07,313.31,6884.0,313.4356,313.5756,311.9462,313.1857,6884.0
2025-01-02 13:40:00,313.31,313.76,312.54,312.8,7049.0,313.1857,313.6356,312.416,312.6759,7049.0
2025-01-02 13:50:00,312.88,314.01,312.78,313.96,4869.0,312.7559,313.8855,312.6559,313.8355,4869.0
2025-01-02 14:00:00,313.79,314.11,313.32,313.68,11023.0,313.6655,313.9854,313.1957,313.5556,11023.0
2025-01-02 14:10:00,313.87,313.9,313.31,313.86,4808.0,313.7455,313.7755,313.1857,313.7355,4808.0
2025-01-02 14:20:00,313.86,314.31,313.71,314.26,7715.0,313.7355,314.1853,313.5856,314.1354,7715.0
2025-01-02 14:30:00,314.32,314.45,313.86,314.34,5000.0,314.1953,314.3253,313.7355,314.2153,5000.0
2025-01-02 14:40:00,314.25,314.89,313.88,314.56,7973.0,314.1254,314.7651,313.7555,314.4352,7973.0
2025-01-02 14:50:00,314.57,314.96,313.77,313.82,5199.0,314.4452,314.8351,313.6456,313.6955,5199.0
2025-01-02 15:00:00,313.99,315.4,313.99,315.37,8933.0,313.8655,315.2749,313.8655,315.2449,8933.0
2025-01-02 15:10:00,315.2,315.81,314.7,315.28,28505.0,315.075,315.6847,314.5752,315.155,28505.0
2025-01-02 15:20:00,315.27,315.43,314.84,314.84,21493.0,315.145,315.3049,314.7151,314.7151,21493.0
2025-01-02 15:30:00,314.86,315.77,314.46,314.58,17718.0,314.7351,315.6448,314.3353,314.4552,17718.0
2025-01-02 15:40:00,314.58,315.28,314.58,315.11,15687.0,314.4552,315.155,314.4552,314.985,15687.0
2025-01-02 15:50:00,314.94,315.67,314.74,315.63,60340.0,314.8151,315.5448,314.6152,315.5048,60340.0
2025-01-03 09:30:00,318.2,320.55,317.1,319.41,8797.0,318.0738,320.4229,316.9742,319.2833,8797.0
2025-01-03 09:40:00,319.88,321.52,319.01,319.27,15170.0,319.7531,321.3925,318.8835,319.1434,15170.0
2025-01-03 09:50:00,319.37,320.55,318.97,320.44,4693.0,319.2433,320.4229,318.8435,320.3129,4693.0
2025-01-03 10:00:00,320.04,321.45,320.04,321.45,7674.0,319.9131,321.3225,319.9131,321.3225,7674.0
2025-01-03 10:10:00,321.76,322.45,321.1,321.1,5844.0,321.6324,322.3221,320.9727,320.9727,5844.0
2025-01-03 10:20:00,321.1,323.06,320.5,322.92,8154.0,320.9727,322.9319,320.3729,322.7919,8154.0
2025-01-03 10:30:00,323.04,323.33,322.16,322.97,12544.0,322.9119,323.2018,322.0322,322.8419,12544.0
2025-01-03 10:40:00,322.78,323.85,322.78,323.58,12382.0,322.652,323.7216,322.652,323.4517,12382.0
2025-01-03 10:50:00,323.39,323.59,322.63,322.97,8504.0,323.2617,323.4617,322.502,322.8419,8504.0
2025-01-03 11:00:00,323.12,323.7,323.12,323.46,8678.0,322.9918,323.5716,322.9918,323.3317,8678.0
2025-01-03 11:10:00,323.47,323.72,322.89,323.61,6026.0,323.3417,323.5916,322.7619,323.4817,6026.0
2025-01-03 11:20:00,323.2,324.3,323.2,324.0,8313.0,323.0718,324.1714,323.0718,323.8715,8313.0
2025-01-03 11:30:00,324.01,324.77,323.86,323.86,6309.0,323.8815,324.6412,323.7316,323.7316,6309.0
2025-01-03 11:40:00,323.86,324.94,323.85,324.89,4233.0,323.7316,324.8111,323.7216,324.7611,4233.0
2025-01-03 11:50:00,324.63,325.02,324.39,324.53,9221.0,324.5013,324.8911,324.2613,324.4013,9221.0
2025-01-03 12:00:00,324.53,324.7,324.43,324.52,3925.0,324.4013,324.5712,324.3013,324.3913,3925.0
2025-01-03 12:10:00,324.3,324.78,324.12,324.62,5623.0,324.1714,324.6512,323.9915,324.4913,5623.0
2025-01-03 12:20:00,324.46,324.46,323.83,324.03,3102.0,324.3313,324.3313,323.7016,323.9015,3102.0
2025-01-03 12:30:00,323.98,324.34,323.76,324.31,4923.0,323.8515,324.2114,323.6316,324.1814,4923.0
2025-01-03 12:40:00,324.23,324.44,324.07,324.25,3015.0,324.1014,324.3113,323.9415,324.1214,3015.0
2025-01-03 12:50:00,324.21,324.38,324.05,324.13,2142.0,324.0814,324.2513,323.9215,324.0014,2142.0
2025-01-03 13:00:00,324.56,324.77,324.26,324.72,2090.0,324.4313,324.6412,324.1314,324.5912,2090.0
2025-01-03 13:10:00,324.71,324.95,324.39,324.69,3286.0,324.5812,324.8211,324.2613,324.5612,3286.0
2025-01-03 13:20:00,324.93,325.36,324.83,325.27,4357.0,324.8011,325.231,324.7012,325.141,4357.0
2025-01-03 13:30:00,325.33,325.73,325.09,325.72,5290.0,325.201,325.6008,324.9611,325.5908,5290.0
2025-01-03 13:40:00,325.58,325.93,325.42,325.93,3790.0,325.4509,325.8007,325.2909,325.8007,3790.0
2025-01-03 13:50:00,325.67,325.75,325.41,325.57,5127.0,325.5408,325.6208,325.2809,325.4409,5127.0
2025-01-03 14:00:00,325.57,325.67,325.26,325.6,1308.0,325.4409,325.5408,325.131,325.4709,1308.0
2025-01-03 14:10:00,325.51,326.01,325.38,325.71,5310.0,325.3809,325.8807,325.251,325.5808,5310.0
2025-01-03 14:20:00,325.91,326.23,325.74,326.05,7138.0,325.7807,326.1006,325.6108,325.9207,7138.0
2025-01-03 14:30:00,326.03,326.71,325.98,326.53,8992.0,325.9007,326.5804,325.8507,326.4005,8992.0
2025-01-03 14:40:00,326.5,326.74,325.94,326.09,3889.0,326.3705,326.6104,325.8107,325.9607,3889.0
2025-01-03 14:50:00,326.09,326.75,325.96,326.51,6314.0,325.9607,326.6204,325.8307,326.3805,6314.0
2025-01-03 15:00:00,326.51,326.67,326.18,326.36,2944.0,326.3805,326.5404,326.0506,326.2306,2944.0
2025-01-03 15:10:00,326.36,326.81,326.25,326.65,4062.0,326.2306,326.6804,326.1206,326.5204,4062.0
2025-01-03 15:20:00,326.74,327.14,326.7,326.93,12267.0,326.6104,327.0103,326.5704,326.8003,12267.0
2025-01-03 15:30:00,326.81,327.0,326.6,326.81,10477.0,326.6804,326.8703,326.4705,326.6804,10477.0
2025-01-03 15:40:00,326.72,327.06,326.4,327.03,22098.0,326.5904,326.9303,326.2705,326.9003,22098.0
2025-01-03 15:50:00,327.09,327.21,326.42,326.52,38531.0,326.9603,327.0802,326.2905,326.3905,38531.0
2025-01-06 09:30:00,330.62,331.04,329.09,330.6,16356.0,330.4889,330.9087,328.9595,330.4689,16356.0
2025-01-06 09:40:00,330.0,331.81,330.0,331.8,8343.0,329.8691,331.6784,329.8691,331.6684,8343.0
2025-01-06 09:50:00,332.06,332.06,330.9,331.93,8596.0,331.9283,331.9283,330.7688,331.7984,8596.0
2025-01-06 10:00:00,331.95,332.83,331.52,331.96,8489.0,331.8183,332.698,331.3885,331.8283,8489.0
2025-01-06 10:10:00,332.23,332.36,330.59,331.13,8692.0,332.0982,332.2282,330.4589,330.9987,8692.0
2025-01-06 10:20:00,330.91,332.27,330.65,332.22,3305.0,330.7788,332.1382,330.5189,332.0882,3305.0
2025-01-06 10:30:00,331.86,332.03,330.47,330.61,10658.0,331.7284,331.8983,330.3389,330.4789,10658.0
2025-01-06 10:40:00,330.82,331.48,330.43,331.22,8114.0,330.6888,331.3485,330.2989,331.0886,8114.0
2025-01-06 10:50:00,331.36,332.26,331.32,331.32,6650.0,331.2286,332.1282,331.1886,331.1886,6650.0
2025-01-06 11:00:00,331.35,331.35,330.82,331.12,3941.0,331.2186,331.2186,330.6888,330.9887,3941.0
2025-01-06 11:10:00,331.04,331.22,330.28,330.4,5050.0,330.9087,331.0886,330.149,330.269,5050.0
2025-01-06 11:20:00,330.52,330.97,330.28,330.75,4153.0,330.3889,330.8387,330.149,330.6188,4153.0
2025-01-06 11:30:00,330.9,331.84,330.89,331.6,3307.0,330.7688,331.7084,330.7588,331.4685,3307.0
2025-01-06 11:40:00,331.25,331.56,331.08,331.32,3718.0,331.1186,331.4285,330.9487,331.1886,3718.0
2025-01-06 11:50:00,331.45,331.57,331.1,331.36,5563.0,331.3185,331.4385,330.9687,331.2286,5563.0
2025-01-06 12:00:00,331.18,331.18,330.27,330.42,2378.0,331.0487,331.0487,330.139,330.289,2378.0
2025-01-06 12:10:00,330.55,330.64,329.92,329.92,1639.0,330.4189,330.5089,329.7892,329.7892,1639.0
2025-01-06 12:20:00,330.02,330.02,329.39,329.72,3425.0,329.8891,329.8891,329.2594,329.5892,3425.0
2025-01-06 12:30:00,329.74,329.99,329.41,329.58,2693.0,329.6092,329.8591,329.2794,329.4493,2693.0
2025-01-06 12:40:00,329.29,329.29,329.02,329.16,701.0,329.1594,329.1594,328.8895,329.0295,701.0
2025-01-06 12:50:00,329.11,329.11,328.66,328.76,2925.0,328.9795,328.9795,328.5297,328.6296,2925.0
2025-01-06 13:00:00,328.76,329.17,328.46,328.7,4701.0,328.6296,329.0394,328.3297,328.5696,4701.0
2025-01-06 13:10:00,328.55,329.16,328.44,328.97,2108.0,328.4197,329.0295,328.3097,328.8395,2108.0
2025-01-06 13:20:00,329.0,329.27,328.91,329.27,1408.0,328.8695,329.1394,328.7796,329.1394,1408.0
2025-01-06 13:30:00,329.11,329.19,328.64,328.85,6641.0,328.9795,329.0594,328.5097,328.7196,6641.0
2025-01-06 13:40:00,328.9,329.29,328.72,329.02,1930.0,328.7696,329.1594,328.5896,328.8895,1930.0
2025-01-06 13:50:00,329.0,329.42,329.0,329.42,2665.0,328.8695,329.2894,328.8695,329.2894,2665.0
2025-01-06 14:00:00,329.04,329.04,328.38,328.56,2401.0,328.9095,328.9095,328.2498,328.4297,2401.0
2025-01-06 14:10:00,328.56,329.01,328.28,328.81,4914.0,328.4297,328.8795,328.1498,328.6796,4914.0
2025-01-06 14:20:00,329.0,329.24,328.92,328.93,2134.0,328.8695,329.1094,328.7895,328.7995,2134.0
2025-01-06 14:30:00,328.84,329.05,328.84,328.85,1646.0,328.7096,328.9195,328.7096,328.7196,1646.0
2025-01-06 14:40:00,328.78,329.35,328.61,329.35,4151.0,328.6496,329.2194,328.4797,329.2194,4151.0
2025-01-06 14:50:00,329.1,329.38,328.6,328.73,8794.0,328.9695,329.2494,328.4697,328.5996,8794.0
2025-01-06 15:00:00,328.52,328.54,327.98,328.25,7394.0,328.3897,328.4097,327.8499,328.1198,7394.0
2025-01-06 15:10:00,328.21,328.59,328.14,328.49,3476.0,328.0798,328.4597,328.0099,328.3597,3476.0
2025-01-06 15:20:00,328.62,329.28,328.55,328.92,3963.0,328.4897,329.1494,328.4197,328.7895,3963.0
2025-01-06 15:30:00,328.98,329.3,328.85,328.85,6265.0,328.8495,329.1694,328.7196,328.7196,6265.0
2025-01-06 15:40:00,328.91,329.06,328.63,328.63,10124.0,328.7796,328.9295,328.4997,328.4997,10124.0
2025-01-06 15:50:00,328.68,328.99,327.78,328.24,43102.0,328.5496,328.8595,327.65,328.1098,43102.0
2025-01-07 09:30:00,328.57,331.22,328.09,328.1,16098.0,328.4397,331.0886,327.9599,327.9699,16098.0
2025-01-07 09:40:00,327.79,327.79,325.72,326.25,7338.0,327.66,327.66,325.5908,326.1206,7338.0
2025-01-07 09:50:00,326.24,326.89,325.72,326.29,3039.0,326.1106,326.7604,325.5908,326.1606,3039.0
2025-01-07 10:00:00,325.72,325.72,320.75,320.87,11880.0,325.5908,325.5908,320.6228,320.7427,11880.0
2025-01-07 10:10:00,321.27,322.14,320.52,321.12,6840.0,321.1426,322.0122,320.3929,320.9926,6840.0
2025-01-07 10:20:00,321.99,322.39,320.0,320.06,9786.0,321.8623,322.2621,319.8731,319.9331,9786.0
2025-01-07 10:30:00,320.06,320.15,316.38,316.93,14699.0,319.9331,320.023,316.2545,316.8043,14699.0
2025-01-07 10:40:00,316.79,318.57,316.46,317.93,29858.0,316.6644,318.4437,316.3345,317.8039,29858.0
2025-01-07 10:50:00,318.21,320.85,317.95,320.69,23724.0,318.0838,320.7227,317.8239,320.5628,23724.0
2025-01-07 11:00:00,321.11,321.59,320.18,320.38,12782.0,320.9826,321.4625,320.053,320.2529,12782.0
2025-01-07 11:10:00,320.92,321.27,320.06,320.35,38494.0,320.7927,321.1426,319.9331,320.2229,38494.0
2025-01-07 11:20:00,320.81,322.77,320.61,321.56,29097.0,320.6828,322.642,320.4828,321.4325,29097.0
2025-01-07 11:30:00,321.32,321.64,320.35,321.1,2508.0,321.1926,321.5124,320.2229,320.9727,2508.0
2025-01-07 11:40:00,321.38,321.59,320.53,320.59,2011.0,321.2525,321.4625,320.4029,320.4629,2011.0
2025-01-07 11:50:00,321.0,321.0,318.9,318.9,7976.0,320.8727,320.8727,318.7735,318.7735,7976.0
2025-01-07 12:00:00,319.26,319.51,318.8,318.8,3680.0,319.1334,319.3833,318.6736,318.6736,3680.0
2025-01-07 12:10:00,319.2,320.13,319.14,320.07,9145.0,319.0734,320.003,319.0134,319.9431,9145.0
2025-01-07 12:20:00,319.98,320.63,319.7,320.63,2422.0,319.8531,320.5028,319.5732,320.5028,2422.0
2025-01-07 12:30:00,320.92,321.62,320.72,320.78,3994.0,320.7927,321.4924,320.5928,320.6528,3994.0
2025-01-07 12:40:00,320.99,320.99,320.57,320.57,1421.0,320.8627,320.8627,320.4429,320.4429,1421.0
2025-01-07 12:50:00,320.67,321.6,320.34,321.59,3905.0,320.5428,321.4725,320.213,321.4625,3905.0
2025-01-07 13:00:00,322.12,322.12,321.03,321.25,4436.0,321.9922,321.9922,320.9027,321.1226,4436.0
2025-01-07 13:10:00,321.34,322.6,320.99,322.51,4277.0,321.2126,322.4721,320.8627,322.3821,4277.0
2025-01-07 13:20:00,322.63,323.31,322.61,323.05,1875.0,322.502,323.1818,322.4821,322.9219,1875.0
2025-01-07 13:30:00,322.88,323.14,322.53,322.81,3161.0,322.7519,323.0118,322.4021,322.682,3161.0
2025-01-07 13:40:00,322.84,323.06,322.68,322.79,935.0,322.712,322.9319,322.552,322.662,935.0
2025-01-07 13:50:00,322.8,323.01,322.29,322.29,870.0,322.672,322.8819,322.1622,322.1622,870.0
2025-01-07 14:00:00,322.35,322.57,322.14,322.57,2330.0,322.2222,322.4421,322.0122,322.4421,2330.0
2025-01-07 14:10:00,322.59,322.94,322.0,322.01,22207.0,322.4621,322.8119,321.8723,321.8823,22207.0
2025-01-07 14:20:00,322.01,322.33,321.98,322.33,4594.0,321.8823,322.2022,321.8523,322.2022,4594.0
2025-01-07 14:30:00,322.39,322.39,321.66,321.79,4616.0,322.2621,322.2621,321.5324,321.6624,4616.0
2025-01-07 14:40:00,321.79,322.25,321.56,321.57,5033.0,321.6624,322.1222,321.4325,321.4425,5033.0
2025-01-07 14:50:00,321.67,322.02,321.01,321.44,3917.0,321.5424,321.8923,320.8827,321.3125,3917.0
2025-01-07 15:00:00,321.36,321.36,319.99,320.44,3995.0,321.2325,321.2325,319.8631,320.3129,3995.0
2025-01-07 15:10:00,320.41,320.41,319.44,319.7,4674.0,320.2829,320.2829,319.3133,319.5732,4674.0
2025-01-07 15:20:00,319.73,320.23,319.48,320.05,3471.0,319.6032,320.103,319.3533,319.9231,3471.0
2025-01-07 15:30:00,320.19,320.28,318.56,319.4,13951.0,320.063,320.153,318.4337,319.2733,13951.0
2025-01-07 15:40:00,319.42,319.64,318.89,319.01,27204.0,319.2933,319.5132,318.7635,318.8835,27204.0
2025-01-07 15:50:00,318.74,320.3,318.74,319.91,86834.0,318.6136,320.173,318.6136,319.7831,86834.0
2025-01-08 09:30:00,317.57,319.56,316.62,319.0,19233.0,317.4441,319.4333,316.4944,318.8735,19233.0
2025-01-08 09:40:00,319.27,319.55,318.13,319.4,36508.0,319.1434,319.4233,318.0038,319.2733,36508.0
2025-01-08 09:50:00,319.18,319.41,316.49,317.07,18623.0,319.0534,319.2833,316.3645,316.9442,18623.0
2025-01-08 10:00:00,317.07,317.95,314.82,315.04,15029.0,316.9442,317.8239,314.6951,314.9151,15029.0
2025-01-08 10:10:00,314.83,314.83,309.68,309.78,36556.0,314.7051,314.7051,309.5572,309.6571,36556.0
2025-01-08 10:20:00,309.85,309.85,307.56,308.9,34772.0,309.7271,309.7271,307.438,308.7775,34772.0
2025-01-08 10:30:00,308.92,311.44,308.43,310.71,20458.0,308.7975,311.3165,308.3077,310.5868,20458.0
2025-01-08 10:40:00,310.71,311.24,309.84,310.63,19257.0,310.5868,311.1166,309.7171,310.5068,19257.0
2025-01-08 10:50:00,310.94,312.37,310.94,312.28,8057.0,310.8167,312.2461,310.8167,312.1561,8057.0
2025-01-08 11:00:00,312.46,312.5,311.05,311.92,7090.0,312.3361,312.3761,310.9266,311.7963,7090.0
2025-01-08 11:10:00,312.29,312.3,311.09,312.04,8322.0,312.1661,312.1761,310.9666,311.9162,8322.0
2025-01-08 11:20:00,311.96,312.29,311.58,311.63,1554.0,311.8363,312.1661,311.4564,311.5064,1554.0
2025-01-08 11:30:00,311.83,312.75,311.26,312.75,3619.0,311.7063,312.626,311.1366,312.626,3619.0
2025-01-08 11:40:00,312.75,313.59,312.61,312.85,9902.0,312.626,313.4656,312.486,312.7259,9902.0
2025-01-08 11:50:00,312.85,313.0,312.11,312.75,8097.0,312.7259,312.8759,311.9862,312.626,8097.0
2025-01-08 12:00:00,312.71,312.71,311.33,312.15,16458.0,312.586,312.586,311.2065,312.0262,16458.0
2025-01-08 12:10:00,312.17,312.17,311.42,311.91,4756.0,312.0462,312.0462,311.2965,311.7863,4756.0
2025-01-08 12:20:00,311.8,311.8,310.74,310.84,2424.0,311.6763,311.6763,310.6168,310.7167,2424.0
2025-01-08 12:30:00,310.68,311.04,310.16,310.56,4838.0,310.5568,310.9166,310.037,310.4368,4838.0
2025-01-08 12:40:00,311.0,311.09,310.79,310.79,3433.0,310.8767,310.9666,310.6667,310.6667,3433.0
2025-01-08 12:50:00,310.98,311.16,310.4,311.02,9538.0,310.8567,311.0366,310.2769,310.8966,9538.0
2025-01-08 13:00:00,311.03,312.54,311.02,312.0,6774.0,310.9066,312.416,310.8966,311.8763,6774.0
2025-01-08 13:10:00,312.33,312.88,312.1,312.88,3158.0,312.2061,312.7559,311.9762,312.7559,3158.0
2025-01-08 13:20:00,312.51,312.99,312.17,312.66,7516.0,312.3861,312.8659,312.0462,312.536,7516.0
2025-01-08 13:30:00,312.42,312.7,312.36,312.68,3132.0,312.2961,312.576,312.2361,312.556,3132.0
2025-01-08 13:40:00,312.83,312.83,311.27,311.27,14519.0,312.7059,312.7059,311.1465,311.1465,14519.0
2025-01-08 13:50:00,311.19,311.19,309.5,309.99,9903.0,311.0666,311.0666,309.3773,309.8671,9903.0
2025-01-08 14:00:00,309.88,311.77,309.88,311.77,7730.0,309.7571,311.6464,309.7571,311.6464,7730.0
2025-01-08 14:10:00,311.51,311.54,310.8,311.15,4173.0,311.3865,311.4164,310.6767,311.0266,4173.0
2025-01-08 14:20:00,311.23,312.56,311.23,312.56,3963.0,311.1066,312.436,311.1066,312.436,3963.0
2025-01-08 14:30:00,312.26,312.26,310.76,310.76,3144.0,312.1362,312.1362,310.6368,310.6368,3144.0
2025-01-08 14:40:00,310.76,311.02,310.17,310.7,5240.0,310.6368,310.8966,310.047,310.5768,5240.0
2025-01-08 14:50:00,310.96,311.79,310.69,311.11,19827.0,310.8367,311.6663,310.5668,310.9866,19827.0
2025-01-08 15:00:00,311.25,311.54,310.96,310.96,4642.0,311.1266,311.4164,310.8367,310.8367,4642.0
2025-01-08 15:10:00,311.08,311.72,310.82,311.63,8683.0,310.9566,311.5964,310.6967,311.5064,8683.0
2025-01-08 15:20:00,311.72,312.07,311.58,311.7,5274.0,311.5964,311.9462,311.4564,311.5764,5274.0
2025-01-08 15:30:00,311.71,311.77,310.78,310.82,16425.0,311.5864,311.6464,310.6567,310.6967,16425.0
2025-01-08 15:40:00,310.81,311.57,310.8,311.48,32857.0,310.6867,311.4464,310.6767,311.3565,32857.0
2025-01-08 15:50:00,311.75,312.41,311.37,312.18,102201.0,311.6264,312.2861,311.2465,312.0562,102201.0
2025-01-10 09:30:00,309.31,310.36,307.51,308.26,16047.0,309.1873,310.2369,307.388,308.1377,16047.0
2025-01-10 09:40:00,308.62,309.5,308.09,308.38,6526.0,308.4976,309.3773,307.9678,308.2577,6526.0
2025-01-10 09:50:00,308.0,309.39,307.99,309.11,5910.0,307.8778,309.2673,307.8678,308.9874,5910.0
2025-01-10 10:00:00,308.74,308.74,307.39,308.59,10757.0,308.6176,308.6176,307.2681,308.4676,10757.0
2025-01-10 10:10:00,308.4,310.09,307.99,309.73,6434.0,308.2777,309.967,307.8678,309.6072,6434.0
2025-01-10 10:20:00,309.52,311.05,309.51,311.01,12535.0,309.3972,310.9266,309.3872,310.8867,12535.0
2025-01-10 10:30:00,310.92,312.82,310.56,312.81,6622.0,310.7967,312.6959,310.4368,312.6859,6622.0
2025-01-10 10:40:00,312.79,313.18,312.19,313.16,6264.0,312.6659,313.0558,312.0662,313.0358,6264.0
2025-01-10 10:50:00,312.77,313.05,311.44,311.99,6120.0,312.646,312.9258,311.3165,311.8663,6120.0
2025-01-10 11:00:00,312.15,312.2,311.16,311.24,5275.0,312.0262,312.0762,311.0366,311.1166,5275.0
2025-01-10 11:10:00,311.22,311.97,311.01,311.02,2502.0,311.0966,311.8463,310.8867,310.8966,2502.0
2025-01-10 11:20:00,311.26,311.8,310.97,311.19,3984.0,311.1366,311.6763,310.8467,311.0666,3984.0
2025-01-10 11:30:00,310.76,311.26,310.73,311.12,3051.0,310.6368,311.1366,310.6068,310.9966,3051.0
2025-01-10 11:40:00,311.07,312.64,311.06,312.3,2740.0,310.9466,312.516,310.9366,312.1761,2740.0
2025-01-10 11:50:00,312.47,312.64,311.18,311.18,2289.0,312.3461,312.516,311.0566,311.0566,2289.0
2025-01-10 12:00:00,311.33,311.63,310.84,310.87,3117.0,311.2065,311.5064,310.7167,310.7467,3117.0
2025-01-10 12:10:00,311.07,311.07,310.54,310.84,4197.0,310.9466,310.9466,310.4168,310.7167,4197.0
2025-01-10 12:20:00,310.99,311.18,310.55,310.75,6557.0,310.8667,311.0566,310.4268,310.6268,6557.0
2025-01-10 12:30:00,311.02,311.76,310.99,311.76,2688.0,310.8966,311.6364,310.8667,311.6364,2688.0
2025-01-10 12:40:00,311.72,311.78,311.32,311.78,2225.0,311.5964,311.6563,311.1965,311.6563,2225.0
2025-01-10 12:50:00,311.77,312.63,311.42,312.52,2759.0,311.6464,312.506,311.2965,312.3961,2759.0
2025-01-10 13:00:00,312.36,312.82,312.01,312.82,4213.0,312.2361,312.6959,311.8863,312.6959,4213.0
2025-01-10 13:10:00,312.81,312.94,311.44,312.05,9697.0,312.6859,312.8159,311.3165,311.9262,9697.0
2025-01-10 13:20:00,312.25,312.89,312.08,312.8,2248.0,312.1262,312.7659,311.9562,312.6759,2248.0
2025-01-10 13:30:00,312.59,313.88,312.39,313.84,6629.0,312.466,313.7555,312.2661,313.7155,6629.0
2025-01-10 13:40:00,313.78,313.78,313.03,313.51,3854.0,313.6556,313.6556,312.9059,313.3857,3854.0
2025-01-10 13:50:00,314.02,314.64,313.64,314.64,2179.0,313.8955,314.5152,313.5156,314.5152,2179.0
2025-01-10 14:00:00,314.42,314.42,312.9,312.93,15622.0,314.2953,314.2953,312.7759,312.8059,15622.0
2025-01-10 14:10:00,312.93,313.53,312.93,313.25,2646.0,312.8059,313.4057,312.8059,313.1258,2646.0
2025-01-10 14:20:00,313.24,313.5,312.95,313.22,7407.0,313.1158,313.3757,312.8259,313.0958,7407.0
2025-01-10 14:30:00,313.18,313.49,312.92,313.49,3369.0,313.0558,313.3657,312.7959,313.3657,3369.0
2025-01-10 14:40:00,313.49,313.81,313.04,313.04,6584.0,313.3657,313.6855,312.9158,312.9158,6584.0
2025-01-10 14:50:00,313.18,313.92,313.18,313.66,5329.0,313.0558,313.7955,313.0558,313.5356,5329.0
2025-01-10 15:00:00,313.57,313.6,313.18,313.32,6196.0,313.4456,313.4756,313.0558,313.1957,6196.0
2025-01-10 15:10:00,313.25,313.27,312.02,312.15,8104.0,313.1258,313.1458,311.8963,312.0262,8104.0
2025-01-10 15:20:00,312.26,312.8,312.07,312.7,7058.0,312.1362,312.6759,311.9462,312.576,7058.0
2025-01-10 15:30:00,312.58,313.12,311.91,312.69,14402.0,312.456,312.9958,311.7863,312.566,14402.0
2025-01-10 15:40:00,312.57,313.08,312.26,312.77,18788.0,312.446,312.9558,312.1362,312.646,18788.0
2025-01-10 15:50:00,312.77,314.2,312.58,313.49,100401.0,312.646,314.0754,312.456,313.3657,100401.0
2025-01-13 09:30:00,308.7,310.75,308.13,308.58,16097.0,308.5776,310.6268,308.0078,308.4576,16097.0
2025-01-13 09:40:00,307.59,310.74,307.3,310.47,6549.0,307.468,310.6168,307.1781,310.3469,6549.0
2025-01-13 09:50:00,311.08,312.04,310.48,311.01,6469.0,310.9566,311.9162,310.3569,310.8867,6469.0
2025-01-13 10:00:00,311.07,313.16,310.81,312.09,16107.0,310.9466,313.0358,310.6867,311.9662,16107.0
2025-01-13 10:10:00,311.58,311.89,310.73,311.61,13532.0,311.4564,311.7663,310.6068,311.4864,13532.0
2025-01-13 10:20:00,311.71,312.29,310.77,311.22,6892.0,311.5864,312.1661,310.6467,311.0966,6892.0
2025-01-13 10:30:00,310.75,312.16,310.64,312.0,11996.0,310.6268,312.0362,310.5168,311.8763,11996.0
2025-01-13 10:40:00,312.24,312.28,311.12,311.88,7099.0,312.1162,312.1561,310.9966,311.7563,7099.0
2025-01-13 10:50:00,312.28,312.36,311.24,311.24,6683.0,312.1561,312.2361,311.1166,311.1166,6683.0
2025-01-13 11:00:00,311.27,311.46,309.84,309.92,6846.0,311.1465,311.3365,309.7171,309.7971,6846.0
2025-01-13 11:10:00,310.51,310.62,309.7,310.57,9681.0,310.3869,310.4968,309.5772,310.4468,9681.0
2025-01-13 11:20:00,310.71,311.37,310.59,310.77,2659.0,310.5868,311.2465,310.4668,310.6467,2659.0
2025-01-13 11:30:00,310.79,311.88,310.79,311.33,8543.0,310.6667,311.7563,310.6667,311.2065,8543.0
2025-01-13 11:40:00,311.35,312.33,311.34,311.39,4129.0,311.2265,312.2061,311.2165,311.2665,4129.0
2025-01-13 11:50:00,311.39,311.76,310.17,310.8,8170.0,311.2665,311.6364,310.047,310.6767,8170.0
2025-01-13 12:00:00,310.5,311.37,310.4,311.29,6070.0,310.3769,311.2465,310.2769,311.1665,6070.0
2025-01-13 12:10:00,311.29,312.26,311.29,312.15,8986.0,311.1665,312.1362,311.1665,312.0262,8986.0
2025-01-13 12:20:00,311.77,312.16,311.4,311.86,4030.0,311.6464,312.0362,311.2765,311.7363,4030.0
2025-01-13 12:30:00,311.42,311.81,311.42,311.47,2221.0,311.2965,311.6863,311.2965,311.3465,2221.0
2025-01-13 12:40:00,311.39,311.48,311.06,311.06,7241.0,311.2665,311.3565,310.9366,310.9366,7241.0
2025-01-13 12:50:00,311.02,311.91,310.89,311.91,5715.0,310.8966,311.7863,310.7667,311.7863,5715.0
2025-01-13 13:00:00,311.87,312.51,311.47,312.37,3444.0,311.7463,312.3861,311.3465,312.2461,3444.0
2025-01-13 13:10:00,312.15,312.41,311.78,311.78,4168.0,312.0262,312.2861,311.6563,311.6563,4168.0
2025-01-13 13:20:00,311.76,312.84,311.58,312.83,7999.0,311.6364,312.7159,311.4564,312.7059,7999.0
2025-01-13 13:30:00,312.78,313.42,312.7,313.23,4970.0,312.6559,313.2957,312.576,313.1058,4970.0
2025-01-13 13:40:00,313.23,313.29,312.57,313.23,6315.0,313.1058,313.1657,312.446,313.1058,6315.0
2025-01-13 13:50:00,313.07,313.22,312.27,312.88,6518.0,312.9458,313.0958,312.1462,312.7559,6518.0
2025-01-13 14:00:00,313.04,313.53,312.75,313.51,6827.0,312.9158,313.4057,312.626,313.3857,6827.0
2025-01-13 14:10:00,313.52,313.79,313.19,313.19,8179.0,313.3957,313.6655,313.0658,313.0658,8179.0
2025-01-13 14:20:00,313.23,314.24,313.14,314.23,8863.0,313.1058,314.1154,313.0158,314.1054,8863.0
2025-01-13 14:30:00,314.25,315.2,314.0,315.12,26989.0,314.1254,315.075,313.8755,314.995,26989.0
2025-01-13 14:40:00,315.32,315.46,313.69,313.69,28035.0,315.1949,315.3349,313.5656,313.5656,28035.0
2025-01-13 14:50:00,313.87,314.34,313.52,313.91,6908.0,313.7455,314.2153,313.3957,313.7855,6908.0
2025-01-13 15:00:00,313.88,314.29,313.73,314.08,5761.0,313.7555,314.1654,313.6056,313.9554,5761.0
2025-01-13 15:10:00,314.09,314.36,313.76,314.3,10052.0,313.9654,314.2353,313.6356,314.1753,10052.0
2025-01-13 15:20:00,314.3,314.68,314.0,314.37,10201.0,314.1753,314.5552,313.8755,314.2453,10201.0
2025-01-13 15:30:00,314.19,314.36,313.83,314.1,8254.0,314.0654,314.2353,313.7055,313.9754,8254.0
2025-01-13 15:40:00,313.99,314.1,313.68,313.71,9165.0,313.8655,313.9754,313.5556,313.5856,9165.0
2025-01-13 15:50:00,313.62,315.1,313.62,314.44,60433.0,313.4956,314.975,313.4956,314.3153,60433.0
2025-01-14 09:30:00,318.13,319.68,315.93,319.68,13903.0,318.0038,319.5532,315.8047,319.5532,13903.0
2025-01-14 09:40:00,319.23,319.88,319.09,319.43,5234.0,319.1034,319.7531,318.9634,319.3033,5234.0
2025-01-14 09:50:00,319.5,319.67,317.82,317.82,6051.0,319.3733,319.5432,317.694,317.694,6051.0
2025-01-14 10:00:00,318.16,320.11,318.16,319.91,4498.0,318.0338,319.983,318.0338,319.7831,4498.0
2025-01-14 10:10:00,320.1,320.53,319.61,320.5,9549.0,319.973,320.4029,319.4832,320.3729,9549.0
2025-01-14 10:20:00,320.2,320.6,319.4,319.85,6784.0,320.073,320.4728,319.2733,319.7231,6784.0
2025-01-14 10:30:00,319.87,321.06,319.29,319.61,5380.0,319.7431,320.9327,319.1634,319.4832,5380.0
2025-01-14 10:40:00,319.57,320.52,319.48,319.67,4688.0,319.4433,320.3929,319.3533,319.5432,4688.0
2025-01-14 10:50:00,319.44,319.91,318.6,319.02,5677.0,319.3133,319.7831,318.4736,318.8935,5677.0
2025-01-14 11:00:00,318.51,318.51,317.45,318.1,7930.0,318.3837,318.3837,317.3241,317.9738,7930.0
2025-01-14 11:10:00,318.1,318.27,317.59,317.8,12329.0,317.9738,318.1438,317.464,317.674,12329.0
2025-01-14 11:20:00,317.99,319.12,317.94,318.44,9508.0,317.8639,318.9934,317.8139,318.3137,9508.0
2025-01-14 11:30:00,318.44,318.82,318.32,318.41,6257.0,318.3137,318.6936,318.1938,318.2837,6257.0
2025-01-14 11:40:00,318.13,319.06,317.91,318.48,13824.0,318.0038,318.9335,317.7839,318.3537,13824.0
2025-01-14 11:50:00,318.5,318.91,318.34,318.35,5484.0,318.3737,318.7835,318.2137,318.2237,5484.0
2025-01-14 12:00:00,318.5,319.2,318.29,319.07,5305.0,318.3737,319.0734,318.1638,318.9435,5305.0
2025-01-14 12:10:00,319.12,319.39,318.66,318.76,13566.0,318.9934,319.2633,318.5336,318.6336,13566.0
2025-01-14 12:20:00,318.72,319.42,318.72,319.42,7826.0,318.5936,319.2933,318.5936,319.2933,7826.0
2025-01-14 12:30:00,319.22,319.22,318.0,318.64,3432.0,319.0934,319.0934,317.8739,318.5136,3432.0
2025-01-14 12:40:00,318.51,319.31,318.11,318.89,3171.0,318.3837,319.1834,317.9838,318.7635,3171.0
2025-01-14 12:50:00,318.95,319.34,318.81,319.34,5176.0,318.8235,319.2133,318.6836,319.2133,5176.0
2025-01-14 13:00:00,319.35,319.59,319.31,319.49,4855.0,319.2233,319.4632,319.1834,319.3633,4855.0
2025-01-14 13:10:00,319.5,320.17,319.49,320.0,5441.0,319.3733,320.043,319.3633,319.8731,5441.0
2025-01-14 13:20:00,319.94,320.62,319.94,320.57,1865.0,319.8131,320.4928,319.8131,320.4429,1865.0
2025-01-14 13:30:00,320.57,321.48,320.57,321.45,5508.0,320.4429,321.3525,320.4429,321.3225,5508.0
2025-01-14 13:40:00,321.48,322.33,321.48,322.28,5051.0,321.3525,322.2022,321.3525,322.1522,5051.0
2025-01-14 13:50:00,321.96,323.97,321.95,323.84,6112.0,321.8323,323.8415,321.8223,323.7116,6112.0
2025-01-14 14:00:00,323.68,323.68,322.9,323.48,6748.0,323.5516,323.5516,322.7719,323.3517,6748.0
2025-01-14 14:10:00,323.41,323.49,323.09,323.3,6342.0,323.2817,323.3617,322.9619,323.1718,6342.0
2025-01-14 14:20:00,323.3,323.65,322.99,322.99,6298.0,323.1718,323.5216,322.8619,322.8619,6298.0
2025-01-14 14:30:00,322.93,323.26,322.87,323.16,5551.0,322.8019,323.1318,322.7419,323.0318,5551.0
2025-01-14 14:40:00,323.16,323.16,322.39,322.49,6849.0,323.0318,323.0318,322.2621,322.3621,6849.0
2025-01-14 14:50:00,322.5,322.53,320.59,320.62,7800.0,322.3721,322.4021,320.4629,320.4928,7800.0
2025-01-14 15:00:00,320.69,320.69,319.33,319.44,9420.0,320.5628,320.5628,319.2034,319.3133,9420.0
2025-01-14 15:10:00,319.34,320.21,319.32,319.95,7978.0,319.2133,320.083,319.1934,319.8231,7978.0
2025-01-14 15:20:00,320.04,320.43,319.45,320.15,9410.0,319.9131,320.3029,319.3233,320.023,9410.0
2025-01-14 15:30:00,320.26,320.62,319.9,319.9,13130.0,320.133,320.4928,319.7731,319.7731,13130.0
2025-01-14 15:40:00,319.84,320.48,319.59,319.94,27956.0,319.7131,320.3529,319.4632,319.8131,27956.0
2025-01-14 15:50:00,320.01,320.15,317.76,319.96,169461.0,319.8831,320.023,317.634,319.8331,169461.0
2025-01-15 09:30:00,327.73,329.5,326.27,326.32,28742.0,327.6,329.3693,326.1406,326.1906,28742.0
2025-01-15 09:40:00,326.53,329.02,326.52,328.81,5818.0,326.4005,328.8895,326.3905,328.6796,5818.0
2025-01-15 09:50:00,329.02,331.45,328.59,331.45,10682.0,328.8895,331.3185,328.4597,331.3185,10682.0
2025-01-15 10:00:00,331.48,331.79,329.59,330.45,12041.0,331.3485,331.6584,329.4593,330.3189,12041.0
2025-01-15 10:10:00,330.37,330.77,329.73,330.22,2294.0,330.239,330.6388,329.5992,330.089,2294.0
2025-01-15 10:20:00,330.26,330.26,328.96,329.53,16408.0,330.129,330.129,328.8295,329.3993,16408.0
2025-01-15 10:30:00,330.2,330.2,329.05,329.16,23830.0,330.069,330.069,328.9195,329.0295,23830.0
2025-01-15 10:40:00,329.16,329.55,328.15,328.15,22237.0,329.0295,329.4193,328.0199,328.0199,22237.0
2025-01-15 10:50:00,328.23,329.42,328.21,329.23,10737.0,328.0998,329.2894,328.0798,329.0994,10737.0
2025-01-15 11:00:00,329.3,329.7,328.85,328.92,12808.0,329.1694,329.5692,328.7196,328.7895,12808.0
2025-01-15 11:10:00,328.92,329.35,328.69,328.95,17570.0,328.7895,329.2194,328.5596,328.8195,17570.0
2025-01-15 11:20:00,329.08,329.64,328.76,329.26,9915.0,328.9495,329.5093,328.6296,329.1294,9915.0
2025-01-15 11:30:00,329.3,329.3,328.38,329.28,39579.0,329.1694,329.1694,328.2498,329.1494,39579.0
2025-01-15 11:40:00,329.37,329.4,328.48,328.72,8953.0,329.2394,329.2694,328.3497,328.5896,8953.0
2025-01-15 11:50:00,328.74,330.19,328.61,330.09,9683.0,328.6096,330.059,328.4797,329.9591,9683.0
2025-01-15 12:00:00,329.85,330.27,329.64,330.27,10685.0,329.7192,330.139,329.5093,330.139,10685.0
2025-01-15 12:10:00,330.08,330.48,329.82,330.19,28245.0,329.9491,330.3489,329.6892,330.059,28245.0
2025-01-15 12:20:00,330.04,330.5,329.97,330.37,11574.0,329.9091,330.3689,329.8391,330.239,11574.0
2025-01-15 12:30:00,330.44,330.56,329.37,329.93,50715.0,330.3089,330.4289,329.2394,329.7991,50715.0
2025-01-15 12:40:00,329.96,330.27,329.83,329.88,8772.0,329.8291,330.139,329.6992,329.7492,8772.0
2025-01-15 12:50:00,329.88,329.89,328.28,328.28,7515.0,329.7492,329.7592,328.1498,328.1498,7515.0
2025-01-15 13:00:00,328.44,328.67,327.81,328.39,12113.0,328.3097,328.5396,327.68,328.2598,12113.0
2025-01-15 13:10:00,328.14,328.54,328.07,328.52,3051.0,328.0099,328.4097,327.9399,328.3897,3051.0
2025-01-15 13:20:00,328.64,328.94,327.64,328.1,20197.0,328.5097,328.8095,327.5101,327.9699,20197.0
2025-01-15 13:30:00,328.14,328.3,327.82,328.3,7337.0,328.0099,328.1698,327.69,328.1698,7337.0
2025-01-15 13:40:00,328.3,328.42,328.01,328.02,15579.0,328.1698,328.2897,327.8799,327.8899,15579.0
2025-01-15 13:50:00,328.02,328.39,327.94,328.12,4976.0,327.8899,328.2598,327.8099,327.9899,4976.0
2025-01-15 14:00:00,328.15,328.8,328.03,328.17,14175.0,328.0199,328.6696,327.8999,328.0398,14175.0
2025-01-15 14:10:00,328.15,328.9,327.9,328.9,6298.0,328.0199,328.7696,327.77,328.7696,6298.0
2025-01-15 14:20:00,328.72,329.37,328.54,329.37,6583.0,328.5896,329.2394,328.4097,329.2394,6583.0
2025-01-15 14:30:00,329.48,330.82,329.43,330.81,15855.0,329.3493,330.6888,329.2993,330.6788,15855.0
2025-01-15 14:40:00,330.84,330.98,329.79,329.87,13994.0,330.7088,330.8487,329.6592,329.7392,13994.0
2025-01-15 14:50:00,329.95,330.01,329.29,329.84,15845.0,329.8191,329.8791,329.1594,329.7092,15845.0
2025-01-15 15:00:00,329.79,330.63,329.79,330.27,14839.0,329.6592,330.4989,329.6592,330.139,14839.0
2025-01-15 15:10:00,330.24,330.77,330.0,330.0,15353.0,330.109,330.6388,329.8691,329.8691,15353.0
2025-01-15 15:20:00,330.09,330.53,330.05,330.14,11965.0,329.9591,330.3989,329.9191,330.0091,11965.0
2025-01-15 15:30:00,330.07,330.22,329.13,329.21,35080.0,329.9391,330.089,328.9995,329.0794,35080.0
2025-01-15 15:40:00,329.2,329.6,329.13,329.53,33289.0,329.0694,329.4693,328.9995,329.3993,33289.0
2025-01-15 15:50:00,330.0,330.0,328.7,329.32,119645.0,329.8691,329.8691,328.5696,329.1894,119645.0
2025-01-16 09:30:00,331.74,331.81,329.55,330.46,13083.0,331.6084,331.6784,329.4193,330.3289,13083.0
2025-01-16 09:40:00,330.84,331.82,329.8,331.0,4738.0,330.7088,331.6884,329.6692,330.8687,4738.0
2025-01-16 09:50:00,331.33,332.6,331.01,331.98,26989.0,331.1986,332.4681,330.8787,331.8483,26989.0
2025-01-16 10:00:00,331.53,331.8,330.18,331.29,5234.0,331.3985,331.6684,330.049,331.1586,5234.0
2025-01-16 10:10:00,331.93,333.35,331.82,333.17,15386.0,331.7984,333.2178,331.6884,333.0379,15386.0
2025-01-16 10:20:00,333.19,333.97,333.0,333.86,9291.0,333.0579,333.8375,332.8679,333.7276,9291.0
2025-01-16 10:30:00,333.94,334.51,333.03,333.87,8480.0,333.8076,334.3773,332.8979,333.7376,8480.0
2025-01-16 10:40:00,334.25,334.76,333.42,334.55,22314.0,334.1174,334.6272,333.2878,334.4173,22314.0
2025-01-16 10:50:00,334.82,336.44,334.82,335.97,21393.0,334.6872,336.3066,334.6872,335.8368,21393.0
2025-01-16 11:00:00,335.87,337.06,335.53,336.98,8266.0,335.7368,336.9263,335.3969,336.8464,8266.0
2025-01-16 11:10:00,336.43,336.89,335.74,336.02,59023.0,336.2966,336.7564,335.6068,335.8867,59023.0
2025-01-16 11:20:00,335.98,337.85,335.63,337.5,12788.0,335.8467,337.716,335.4969,337.3661,12788.0
2025-01-16 11:30:00,337.84,337.88,336.39,336.39,25494.0,337.706,337.746,336.2566,336.2566,25494.0
2025-01-16 11:40:00,336.41,336.58,335.8,336.07,37236.0,336.2766,336.4465,335.6668,335.9367,37236.0
2025-01-16 11:50:00,336.07,337.42,335.95,337.42,32693.0,335.9367,337.2862,335.8168,337.2862,32693.0
2025-01-16 12:00:00,337.42,337.71,336.31,337.16,38462.0,337.2862,337.5761,336.1766,337.0263,38462.0
2025-01-16 12:10:00,336.59,336.59,335.68,335.77,22121.0,336.4565,336.4565,335.5469,335.6368,22121.0
2025-01-16 12:20:00,335.82,336.39,335.62,336.37,31915.0,335.6868,336.2566,335.4869,336.2366,31915.0
2025-01-16 12:30:00,336.38,337.29,336.16,336.72,29258.0,336.2466,337.1562,336.0267,336.5865,29258.0
2025-01-16 12:40:00,336.99,337.0,335.01,335.01,26292.0,336.8563,336.8663,334.8771,334.8771,26292.0
2025-01-16 12:50:00,335.4,335.4,333.9,334.56,7496.0,335.267,335.267,333.7676,334.4273,7496.0
2025-01-16 13:00:00,334.68,335.64,334.12,335.1,13600.0,334.5473,335.5069,333.9875,334.9671,13600.0
2025-01-16 13:10:00,335.36,335.43,334.41,334.41,9593.0,335.227,335.297,334.2774,334.2774,9593.0
2025-01-16 13:20:00,334.82,335.18,334.81,334.97,5825.0,334.6872,335.0471,334.6772,334.8371,5825.0
2025-01-16 13:30:00,334.87,335.24,334.7,335.0,12309.0,334.7372,335.107,334.5673,334.8671,12309.0
2025-01-16 13:40:00,335.17,335.42,334.31,334.75,19164.0,335.0371,335.287,334.1774,334.6172,19164.0
2025-01-16 13:50:00,334.77,335.66,334.76,335.23,30481.0,334.6372,335.5269,334.6272,335.097,30481.0
2025-01-16 14:00:00,334.97,335.46,334.84,335.46,6368.0,334.8371,335.327,334.7072,335.327,6368.0
2025-01-16 14:10:00,335.47,335.63,335.16,335.38,33798.0,335.337,335.4969,335.0271,335.247,33798.0
2025-01-16 14:20:00,335.53,335.98,334.65,335.98,10770.0,335.3969,335.8467,334.5173,335.8467,10770.0
2025-01-16 14:30:00,335.75,336.11,335.57,335.64,7014.0,335.6168,335.9767,335.4369,335.5069,7014.0
2025-01-16 14:40:00,336.07,336.14,335.44,335.62,22017.0,335.9367,336.0067,335.307,335.4869,22017.0
2025-01-16 14:50:00,335.47,335.66,334.6,334.83,43724.0,335.337,335.5269,334.4673,334.6972,43724.0
2025-01-16 15:00:00,334.85,335.87,334.57,335.75,8594.0,334.7172,335.7368,334.4373,335.6168,8594.0
2025-01-16 15:10:00,335.69,335.73,334.75,335.03,15208.0,335.5569,335.5968,334.6172,334.8971,15208.0
2025-01-16 15:20:00,335.05,335.25,333.95,335.11,19878.0,334.9171,335.117,333.8176,334.9771,19878.0
2025-01-16 15:30:00,335.37,335.82,335.09,335.75,12691.0,335.237,335.6868,334.9571,335.6168,12691.0
2025-01-16 15:40:00,335.57,335.97,335.27,335.63,15817.0,335.4369,335.8368,335.137,335.4969,15817.0
2025-01-16 15:50:00,335.55,336.27,335.11,336.15,113663.0,335.4169,336.1366,334.9771,336.0167,113663.0
2025-01-17 09:30:00,339.83,340.82,336.77,337.82,142860.0,339.6952,340.6848,336.6364,337.686,142860.0
2025-01-17 09:40:00,338.05,338.88,337.76,338.88,9264.0,337.9159,338.7456,337.626,338.7456,9264.0
2025-01-17 09:50:00,338.93,338.94,337.39,338.1,27112.0,338.7956,338.8056,337.2562,337.9659,27112.0
2025-01-17 10:00:00,338.01,338.63,337.73,337.81,14703.0,337.8759,338.4957,337.5961,337.676,14703.0
2025-01-17 10:10:00,337.69,338.65,337.61,338.41,9393.0,337.5561,338.5157,337.4761,338.2758,9393.0
2025-01-17 10:20:00,338.41,338.59,337.28,337.38,4931.0,338.2758,338.4557,337.1462,337.2462,4931.0
2025-01-17 10:30:00,337.62,339.39,337.55,339.39,12420.0,337.4861,339.2554,337.4161,339.2554,12420.0
2025-01-17 10:40:00,338.78,339.27,338.49,339.27,2609.0,338.6456,339.1354,338.3558,339.1354,2609.0
2025-01-17 10:50:00,339.79,340.06,339.58,339.73,10107.0,339.6552,339.9251,339.4453,339.5953,10107.0
2025-01-17 11:00:00,339.87,340.66,339.77,339.97,4626.0,339.7352,340.5249,339.6352,339.8352,4626.0
2025-01-17 11:10:00,339.67,341.23,339.67,340.9,9347.0,339.5353,341.0947,339.5353,340.7648,9347.0
2025-01-17 11:20:00,340.85,341.12,340.3,340.69,6750.0,340.7148,340.9847,340.165,340.5549,6750.0
2025-01-17 11:30:00,340.9,341.28,340.13,341.25,16374.0,340.7648,341.1446,339.9951,341.1147,16374.0
2025-01-17 11:40:00,341.28,342.03,341.0,341.55,11618.0,341.1446,341.8943,340.8648,341.4145,11618.0
2025-01-17 11:50:00,341.34,342.19,341.32,341.87,10131.0,341.2046,342.0543,341.1846,341.7344,10131.0
2025-01-17 12:00:00,341.95,341.95,341.12,341.76,14158.0,341.8144,341.8144,340.9847,341.6245,14158.0
2025-01-17 12:10:00,341.85,342.63,341.58,342.62,7041.0,341.7144,342.4941,341.4445,342.4841,7041.0
2025-01-17 12:20:00,342.67,342.67,341.5,341.61,5244.0,342.5341,342.5341,341.3646,341.4745,5244.0
2025-01-17 12:30:00,341.75,341.98,341.24,341.61,6808.0,341.6145,341.8444,341.1047,341.4745,6808.0
2025-01-17 12:40:00,341.92,342.22,341.87,341.92,8052.0,341.7844,342.0843,341.7344,341.7844,8052.0
2025-01-17 12:50:00,341.99,342.11,341.26,341.53,8445.0,341.8544,341.9743,341.1247,341.3945,8445.0
2025-01-17 13:00:00,341.79,342.15,341.46,342.1,4414.0,341.6544,342.0143,341.3246,341.9643,4414.0
2025-01-17 13:10:00,342.07,342.14,341.19,341.69,7844.0,341.9343,342.0043,341.0547,341.5545,7844.0
2025-01-17 13:20:00,341.69,342.01,341.4,341.91,7673.0,341.5545,341.8744,341.2646,341.7744,7673.0
2025-01-17 13:30:00,341.86,342.57,341.75,342.52,9323.0,341.7244,342.4341,341.6145,342.3842,9323.0
2025-01-17 13:40:00,342.62,342.62,341.21,341.22,10596.0,342.4841,342.4841,341.0747,341.0847,10596.0
2025-01-17 13:50:00,341.45,341.74,341.32,341.72,7732.0,341.3146,341.6045,341.1846,341.5845,7732.0
2025-01-17 14:00:00,341.8,341.89,341.16,341.26,17782.0,341.6644,341.7544,341.0247,341.1247,17782.0
2025-01-17 14:10:00,341.35,341.66,340.29,340.57,19695.0,341.2146,341.5245,340.155,340.4349,19695.0
2025-01-17 14:20:00,340.64,340.78,339.69,340.16,62572.0,340.5049,340.6448,339.5553,340.0251,62572.0
2025-01-17 14:30:00,339.94,340.69,339.83,340.14,32710.0,339.8052,340.5549,339.6952,340.0051,32710.0
2025-01-17 14:40:00,340.25,340.34,339.22,339.25,6493.0,340.1151,340.205,339.0855,339.1155,6493.0
2025-01-17 14:50:00,339.32,339.36,337.73,337.86,40167.0,339.1854,339.2254,337.5961,337.726,40167.0
2025-01-17 15:00:00,337.84,337.88,337.0,337.51,24965.0,337.706,337.746,336.8663,337.3761,24965.0
2025-01-17 15:10:00,337.6,337.89,337.23,337.3,15831.0,337.4661,337.756,337.0963,337.1662,15831.0
2025-01-17 15:20:00,337.47,337.74,336.92,337.13,8623.0,337.3362,337.6061,336.7864,336.9963,8623.0
2025-01-17 15:30:00,337.1,337.87,337.07,337.68,8306.0,336.9663,337.736,336.9363,337.5461,8306.0
2025-01-17 15:40:00,337.83,338.47,337.41,337.41,19806.0,337.696,338.3358,337.2762,337.2762,19806.0
2025-01-17 15:50:00,337.41,337.61,336.53,337.31,99353.0,337.2762,337.4761,336.3965,337.1762,99353.0
2025-01-21 09:30:00,345.0,347.01,343.73,346.49,40115.0,344.8632,346.8724,343.5937,346.3526,40115.0
2025-01-21 09:40:00,346.48,348.16,345.0,346.67,26821.0,346.3426,348.0219,344.8632,346.5325,26821.0
2025-01-21 09:50:00,346.73,346.73,344.13,344.74,14368.0,346.5925,346.5925,343.9935,344.6033,14368.0
2025-01-21 10:00:00,344.29,344.58,342.52,343.65,13022.0,344.1535,344.4433,342.3842,343.5137,13022.0
2025-01-21 10:10:00,343.5,344.17,342.15,343.26,56855.0,343.3638,344.0335,342.0143,343.1239,56855.0
2025-01-21 10:20:00,343.27,344.29,343.2,343.85,8861.0,343.1339,344.1535,343.0639,343.7136,8861.0
2025-01-21 10:30:00,343.62,344.66,343.1,344.22,12279.0,343.4837,344.5233,342.9639,344.0835,12279.0
2025-01-21 10:40:00,344.38,345.06,343.87,344.93,17406.0,344.2434,344.9231,343.7336,344.7932,17406.0
2025-01-21 10:50:00,344.84,346.11,344.22,345.9,21543.0,344.7032,345.9727,344.0835,345.7628,21543.0
2025-01-21 11:00:00,345.53,347.21,345.13,346.43,13676.0,345.393,347.0723,344.9931,346.2926,13676.0
2025-01-21 11:10:00,346.55,346.57,346.0,346.48,3396.0,346.4126,346.4325,345.8628,346.3426,3396.0
2025-01-21 11:20:00,346.48,347.06,345.92,346.99,13509.0,346.3426,346.9224,345.7828,346.8524,13509.0
2025-01-21 11:30:00,346.81,348.0,346.81,347.51,15150.0,346.6725,347.862,346.6725,347.3722,15150.0
2025-01-21 11:40:00,347.53,348.0,346.75,347.02,16439.0,347.3922,347.862,346.6125,346.8824,16439.0
2025-01-21 11:50:00,347.02,347.25,346.63,346.72,12519.0,346.8824,347.1123,346.4925,346.5825,12519.0
2025-01-21 12:00:00,346.33,347.2,346.32,347.15,5973.0,346.1926,347.0623,346.1826,347.0123,5973.0
2025-01-21 12:10:00,346.99,347.21,346.49,346.55,22782.0,346.8524,347.0723,346.3526,346.4126,22782.0
2025-01-21 12:20:00,346.24,347.01,346.2,346.92,5811.0,346.1027,346.8724,346.0627,346.7824,5811.0
2025-01-21 12:30:00,347.04,347.19,346.69,346.92,15662.0,346.9024,347.0523,346.5525,346.7824,15662.0
2025-01-21 12:40:00,346.95,347.14,344.68,345.6,51340.0,346.8124,347.0023,344.5433,345.4629,51340.0
2025-01-21 12:50:00,345.86,348.34,345.79,348.0,55979.0,345.7228,348.2018,345.6529,347.862,55979.0
2025-01-21 13:00:00,348.19,350.0,347.9,349.73,14943.0,348.0519,349.8612,347.762,349.5913,14943.0
2025-01-21 13:10:00,349.83,350.5,349.03,350.5,14238.0,349.6913,350.361,348.8916,350.361,14238.0
2025-01-21 13:20:00,350.71,351.13,350.37,350.84,8505.0,350.5709,350.9907,350.231,350.7009,8505.0
2025-01-21 13:30:00,350.81,353.42,350.66,353.11,28180.0,350.6709,353.2798,350.5209,352.97,28180.0
2025-01-21 13:40:00,353.19,353.56,351.7,351.92,15024.0,353.0499,353.4198,351.5605,351.7804,15024.0
2025-01-21 13:50:00,351.92,353.78,351.7,353.26,30829.0,351.7804,353.6397,351.5605,353.1199,30829.0
2025-01-21 14:00:00,353.5,353.58,352.1,353.52,46015.0,353.3598,353.4398,351.9604,353.3798,46015.0
2025-01-21 14:10:00,353.52,354.3,352.01,352.09,35821.0,353.3798,354.1595,351.8704,351.9504,35821.0
2025-01-21 14:20:00,352.37,354.18,352.0,352.94,25375.0,352.2302,354.0395,351.8604,352.8,25375.0
2025-01-21 14:30:00,352.99,353.31,351.74,352.1,13798.0,352.85,353.1699,351.6005,351.9604,13798.0
2025-01-21 14:40:00,352.1,352.65,351.96,352.19,11682.0,351.9604,352.5101,351.8204,352.0503,11682.0
2025-01-21 14:50:00,352.06,352.84,351.63,352.61,17541.0,351.9204,352.7001,351.4905,352.4702,17541.0
2025-01-21 15:00:00,352.68,353.6,352.38,352.9,14831.0,352.5401,353.4598,352.2402,352.76,14831.0
2025-01-21 15:10:00,352.77,354.39,352.59,354.0,45553.0,352.6301,354.2494,352.4502,353.8596,45553.0
2025-01-21 15:20:00,354.07,354.48,353.91,354.22,17900.0,353.9296,354.3394,353.7696,354.0795,17900.0
2025-01-21 15:30:00,354.37,355.72,354.0,355.72,54160.0,354.2295,355.5789,353.8596,355.5789,54160.0
2025-01-21 15:40:00,355.43,356.39,354.9,356.32,52881.0,355.289,356.2487,354.7592,356.1787,52881.0
2025-01-21 15:50:00,356.4,358.72,356.4,358.0,179278.0,356.2586,358.5777,356.2586,357.858,179278.0
2025-01-22 09:30:00,363.1,365.88,358.0,358.0,109301.0,362.956,365.7349,357.858,357.858,109301.0
2025-01-22 09:40:00,358.65,360.45,358.02,360.42,7725.0,358.5078,360.307,357.878,360.2771,7725.0
2025-01-22 09:50:00,360.5,364.1,359.0,364.1,43558.0,360.357,363.9556,358.8576,363.9556,43558.0
2025-01-22 10:00:00,363.61,364.38,362.5,362.5,50684.0,363.4658,364.2355,362.3562,362.3562,50684.0
2025-01-22 10:10:00,362.53,364.03,362.16,362.8,21317.0,362.3862,363.8856,362.0164,362.6561,21317.0
2025-01-22 10:20:00,362.71,364.19,362.57,363.91,20690.0,362.5661,364.0456,362.4262,363.7657,20690.0
2025-01-22 10:30:00,362.96,363.09,361.13,361.27,11094.0,362.816,362.946,360.9868,361.1267,11094.0
2025-01-22 10:40:00,361.19,361.92,360.06,361.92,11009.0,361.0468,361.7765,359.9172,361.7765,11009.0
2025-01-22 10:50:00,361.72,362.24,360.68,361.19,12328.0,361.5765,362.0963,360.537,361.0468,12328.0
2025-01-22 11:00:00,360.43,361.17,360.07,360.48,29817.0,360.2871,361.0268,359.9272,360.337,29817.0
2025-01-22 11:10:00,360.6,360.79,359.26,359.27,7720.0,360.457,360.6469,359.1175,359.1275,7720.0
2025-01-22 11:20:00,359.0,359.76,358.09,359.01,10358.0,358.8576,359.6173,357.948,358.8676,10358.0
2025-01-22 11:30:00,358.91,358.94,358.2,358.38,7342.0,358.7677,358.7976,358.0579,358.2379,7342.0
2025-01-22 11:40:00,358.46,358.71,357.23,358.16,11893.0,358.3178,358.5677,357.0883,358.018,11893.0
2025-01-22 11:50:00,358.36,358.73,358.05,358.08,5281.0,358.2179,358.5877,357.908,357.938,5281.0
2025-01-22 12:00:00,358.08,359.33,358.08,358.45,6354.0,357.938,359.1875,357.938,358.3078,6354.0
2025-01-22 12:10:00,358.57,359.61,357.71,358.68,19375.0,358.4278,359.4674,357.5681,358.5377,19375.0
2025-01-22 12:20:00,358.38,358.75,357.47,357.67,5190.0,358.2379,358.6077,357.3282,357.5281,5190.0
2025-01-22 12:30:00,357.34,358.34,357.34,357.98,6257.0,357.1983,358.1979,357.1983,357.838,6257.0
2025-01-22 12:40:00,357.73,358.03,357.33,357.5,4947.0,357.5881,357.888,357.1883,357.3582,4947.0
2025-01-22 12:50:00,357.5,358.44,357.33,358.08,9149.0,357.3582,358.2978,357.1883,357.938,9149.0
2025-01-22 13:00:00,358.18,358.53,357.96,358.31,5479.0,358.0379,358.3878,357.818,358.1679,5479.0
2025-01-22 13:10:00,358.18,359.31,358.18,359.31,4696.0,358.0379,359.1675,358.0379,359.1675,4696.0
2025-01-22 13:20:00,359.26,359.56,358.62,358.62,4822.0,359.1175,359.4174,358.4778,358.4778,4822.0
2025-01-22 13:30:00,359.01,359.58,358.66,359.36,4122.0,358.8676,359.4374,358.5178,359.2175,4122.0
2025-01-22 13:40:00,359.24,359.68,359.24,359.43,2416.0,359.0975,359.5373,359.0975,359.2874,2416.0
2025-01-22 13:50:00,359.58,359.69,358.64,358.77,3054.0,359.4374,359.5473,358.4978,358.6277,3054.0
2025-01-22 14:00:00,358.57,358.57,357.69,357.96,5437.0,358.4278,358.4278,357.5481,357.818,5437.0
2025-01-22 14:10:00,357.96,358.15,357.59,357.81,7203.0,357.818,358.008,357.4482,357.6681,7203.0
2025-01-22 14:20:00,357.98,358.26,355.24,355.32,22383.0,357.838,358.1179,355.0991,355.1791,22383.0
2025-01-22 14:30:00,355.44,356.94,355.44,356.24,12747.0,355.299,356.7984,355.299,356.0987,12747.0
2025-01-22 14:40:00,356.46,356.68,356.29,356.34,2733.0,356.3186,356.5385,356.1487,356.1987,2733.0
2025-01-22 14:50:00,356.56,357.62,356.52,357.48,23815.0,356.4186,357.4782,356.3786,357.3382,23815.0
2025-01-22 15:00:00,357.49,357.49,356.63,356.78,8100.0,357.3482,357.3482,356.4886,356.6385,8100.0
2025-01-22 15:10:00,356.62,357.17,356.58,357.01,9646.0,356.4786,357.0283,356.4386,356.8684,9646.0
2025-01-22 15:20:00,356.82,357.09,356.53,356.79,9559.0,356.6785,356.9484,356.3886,356.6485,9559.0
2025-01-22 15:30:00,356.87,357.15,356.23,356.57,12455.0,356.7285,357.0084,356.0887,356.4286,12455.0
2025-01-22 15:40:00,356.54,357.56,356.48,357.15,9465.0,356.3986,357.4182,356.3386,357.0084,9465.0
2025-01-22 15:50:00,357.0,357.37,356.28,357.19,110085.0,356.8584,357.2283,356.1387,357.0483,110085.0
2025-01-23 09:30:00,355.5,355.5,353.82,353.93,18607.0,355.359,355.359,353.6797,353.7896,18607.0
2025-01-23 09:40:00,354.28,355.24,353.37,354.98,14173.0,354.1395,355.0991,353.2299,354.8392,14173.0
2025-01-23 09:50:00,355.13,355.13,352.63,354.03,5565.0,354.9892,354.9892,352.4901,353.8896,5565.0
2025-01-23 10:00:00,353.94,354.59,352.88,354.59,8213.0,353.7996,354.4494,352.74,354.4494,8213.0
2025-01-23 10:10:00,354.55,355.0,353.72,353.73,2840.0,354.4094,354.8592,353.5797,353.5897,2840.0
2025-01-23 10:20:00,353.63,353.74,352.99,353.34,6555.0,353.4897,353.5997,352.85,353.1999,6555.0
2025-01-23 10:30:00,353.39,354.93,353.38,354.68,5193.0,353.2498,354.7892,353.2398,354.5393,5193.0
2025-01-23 10:40:00,354.85,355.22,354.71,354.89,7229.0,354.7093,355.0791,354.5693,354.7492,7229.0
2025-01-23 10:50:00,355.06,355.96,355.06,355.88,8572.0,354.9192,355.8188,354.9192,355.7389,8572.0
2025-01-23 11:00:00,355.71,358.04,355.71,358.04,23301.0,355.5689,357.898,355.5689,357.898,23301.0
2025-01-23 11:10:00,358.73,358.96,358.03,358.49,9475.0,358.5877,358.8176,357.888,358.3478,9475.0
2025-01-23 11:20:00,358.95,359.02,357.82,357.89,5940.0,358.8076,358.8776,357.6781,357.7481,5940.0
2025-01-23 11:30:00,357.9,358.61,357.57,358.61,4513.0,357.7581,358.4678,357.4282,358.4678,4513.0
2025-01-23 11:40:00,358.6,358.85,358.17,358.17,9240.0,358.4578,358.7077,358.0279,358.0279,9240.0
2025-01-23 11:50:00,357.99,358.3,357.18,358.08,7304.0,357.848,358.1579,357.0383,357.938,7304.0
2025-01-23 12:00:00,358.0,358.42,357.72,358.02,3861.0,357.858,358.2778,357.5781,357.878,3861.0
2025-01-23 12:10:00,358.25,358.87,358.24,358.66,5583.0,358.1079,358.7277,358.0979,358.5178,5583.0
2025-01-23 12:20:00,358.55,358.6,358.01,358.01,4920.0,358.4078,358.4578,357.868,357.868,4920.0
2025-01-23 12:30:00,358.19,358.45,358.08,358.25,4254.0,358.0479,358.3078,357.938,358.1079,4254.0
2025-01-23 12:40:00,358.13,358.59,358.13,358.36,4202.0,357.988,358.4478,357.988,358.2179,4202.0
2025-01-23 12:50:00,358.2,358.34,357.67,357.92,3944.0,358.0579,358.1979,357.5281,357.778,3944.0
2025-01-23 13:00:00,358.12,358.64,358.12,358.63,4615.0,357.978,358.4978,357.978,358.4878,4615.0
2025-01-23 13:10:00,358.63,359.04,358.63,359.04,3298.0,358.4878,358.8976,358.4878,358.8976,3298.0
2025-01-23 13:20:00,359.06,359.67,359.0,359.45,14418.0,358.9176,359.5274,358.8576,359.3074,14418.0
2025-01-23 13:30:00,359.28,359.28,358.72,358.8,4248.0,359.1375,359.1375,358.5777,358.6577,4248.0
2025-01-23 13:40:00,358.66,358.83,357.85,358.13,5475.0,358.5178,358.6877,357.7081,357.988,5475.0
2025-01-23 13:50:00,358.15,358.34,357.34,357.35,11348.0,358.008,358.1979,357.1983,357.2083,11348.0
2025-01-23 14:00:00,357.35,357.53,356.82,357.18,8260.0,357.2083,357.3882,356.6785,357.0383,8260.0
2025-01-23 14:10:00,357.31,357.31,356.57,356.72,12853.0,357.1683,357.1683,356.4286,356.5785,12853.0
2025-01-23 14:20:00,356.49,356.67,356.33,356.56,4665.0,356.3486,356.5285,356.1887,356.4186,4665.0
2025-01-23 14:30:00,356.56,356.71,356.34,356.46,10383.0,356.4186,356.5685,356.1987,356.3186,10383.0
2025-01-23 14:40:00,356.33,356.47,355.81,355.89,8747.0,356.1887,356.3286,355.6689,355.7489,8747.0
2025-01-23 14:50:00,355.87,356.68,355.72,356.56,12428.0,355.7289,356.5385,355.5789,356.4186,12428.0
2025-01-23 15:00:00,356.6,356.6,355.54,356.24,38497.0,356.4586,356.4586,355.399,356.0987,38497.0
2025-01-23 15:10:00,356.29,356.29,355.25,355.25,5095.0,356.1487,356.1487,355.1091,355.1091,5095.0
2025-01-23 15:20:00,355.33,355.71,355.05,355.05,11688.0,355.1891,355.5689,354.9092,354.9092,11688.0
2025-01-23 15:30:00,355.17,355.69,354.87,355.09,21963.0,355.0291,355.5489,354.7293,354.9492,21963.0
2025-01-23 15:40:00,354.93,355.24,354.51,354.89,26231.0,354.7892,355.0991,354.3694,354.7492,26231.0
2025-01-23 15:50:00,354.66,355.24,353.98,354.6,121040.0,354.5193,355.0991,353.8396,354.4594,121040.0
2025-01-24 09:30:00,358.07,362.0,358.07,360.27,50022.0,357.928,361.8564,357.928,360.1271,50022.0
2025-01-24 09:40:00,359.5,361.2,358.82,359.53,19798.0,359.3574,361.0567,358.6777,359.3874,19798.0
2025-01-24 09:50:00,359.87,360.11,358.76,360.11,10210.0,359.7273,359.9672,358.6177,359.9672,10210.0
2025-01-24 10:00:00,359.69,360.26,358.44,358.78,8628.0,359.5473,360.1171,358.2978,358.6377,8628.0
2025-01-24 10:10:00,358.76,359.51,357.87,359.12,6505.0,358.6177,359.3674,357.7281,358.9776,6505.0
2025-01-24 10:20:00,358.93,359.14,357.51,357.57,5515.0,358.7876,358.9976,357.3682,357.4282,5515.0
2025-01-24 10:30:00,357.37,357.51,354.15,354.47,27499.0,357.2283,357.3682,354.0095,354.3294,27499.0
2025-01-24 10:40:00,354.47,355.47,353.85,354.64,25861.0,354.3294,355.329,353.7097,354.4993,25861.0
2025-01-24 10:50:00,353.87,354.1,352.69,353.57,14429.0,353.7297,353.9596,352.5501,353.4298,14429.0
2025-01-24 11:00:00,353.33,354.2,353.04,354.2,44721.0,353.1899,354.0595,352.9,354.0595,44721.0
2025-01-24 11:10:00,354.19,355.09,354.18,355.03,5715.0,354.0495,354.9492,354.0395,354.8892,5715.0
2025-01-24 11:20:00,355.06,356.58,355.06,356.58,31684.0,354.9192,356.4386,354.9192,356.4386,31684.0
2025-01-24 11:30:00,356.69,357.28,356.46,357.05,3451.0,356.5485,357.1383,356.3186,356.9084,3451.0
2025-01-24 11:40:00,356.98,357.55,356.97,357.35,5674.0,356.8384,357.4082,356.8284,357.2083,5674.0
2025-01-24 11:50:00,357.28,358.11,357.07,357.22,6233.0,357.1383,357.968,356.9284,357.0783,6233.0
2025-01-24 12:00:00,357.45,358.05,357.45,357.84,2623.0,357.3082,357.908,357.3082,357.6981,2623.0
2025-01-24 12:10:00,358.04,358.42,357.71,358.1,13962.0,357.898,358.2778,357.5681,357.958,13962.0
2025-01-24 12:20:00,358.12,358.21,357.69,357.69,18167.0,357.978,358.0679,357.5481,357.5481,18167.0
2025-01-24 12:30:00,357.85,359.0,357.85,358.7,5435.0,357.7081,358.8576,357.7081,358.5577,5435.0
2025-01-24 12:40:00,358.72,358.87,357.91,357.91,7445.0,358.5777,358.7277,357.7681,357.7681,7445.0
2025-01-24 12:50:00,357.64,357.66,357.3,357.3,3027.0,357.4982,357.5182,357.1583,357.1583,3027.0
2025-01-24 13:00:00,357.52,358.29,357.51,357.77,5238.0,357.3782,358.1479,357.3682,357.6281,5238.0
2025-01-24 13:10:00,357.76,357.76,357.55,357.68,1360.0,357.6181,357.6181,357.4082,357.5381,1360.0
2025-01-24 13:20:00,357.74,358.28,357.74,358.28,685.0,357.5981,358.1379,357.5981,358.1379,685.0
2025-01-24 13:30:00,358.32,358.64,357.49,357.49,4350.0,358.1779,358.4978,357.3482,357.3482,4350.0
2025-01-24 13:40:00,357.59,358.0,357.18,357.47,4283.0,357.4482,357.858,357.0383,357.3282,4283.0
2025-01-24 13:50:00,357.12,357.43,356.91,356.91,3084.0,356.9784,357.2882,356.7684,356.7684,3084.0
2025-01-24 14:00:00,356.9,357.3,356.42,356.55,7226.0,356.7585,357.1583,356.2786,356.4086,7226.0
2025-01-24 14:10:00,356.58,356.85,356.25,356.25,4712.0,356.4386,356.7085,356.1087,356.1087,4712.0
2025-01-24 14:20:00,356.6,356.64,355.93,356.33,13453.0,356.4586,356.4986,355.7888,356.1887,13453.0
2025-01-24 14:30:00,356.18,356.52,356.01,356.43,5295.0,356.0387,356.3786,355.8688,356.2886,5295.0
2025-01-24 14:40:00,356.43,356.83,356.27,356.66,7392.0,356.2886,356.6885,356.1287,356.5185,7392.0
2025-01-24 14:50:00,356.58,356.72,355.98,356.08,9027.0,356.4386,356.5785,355.8388,355.9388,9027.0
2025-01-24 15:00:00,356.16,356.44,355.5,355.51,6434.0,356.0187,356.2986,355.359,355.369,6434.0
2025-01-24 15:10:00,355.5,356.16,355.39,355.97,8851.0,355.359,356.0187,355.2491,355.8288,8851.0
2025-01-24 15:20:00,356.05,356.75,355.97,356.53,7872.0,355.9088,356.6085,355.8288,356.3886,7872.0
2025-01-24 15:30:00,356.71,357.8,356.71,357.51,13606.0,356.5685,357.6581,356.5685,357.3682,13606.0
2025-01-24 15:40:00,357.47,358.18,357.45,357.73,19821.0,357.3282,358.0379,357.3082,357.5881,19821.0
2025-01-24 15:50:00,357.91,358.52,357.45,358.12,96251.0,357.7681,358.3778,357.3082,357.978,96251.0
2025-01-27 09:30:00,314.94,325.0,308.84,309.01,338423.0,314.8151,324.8711,308.7175,308.8874,338423.0
2025-01-27 09:40:00,309.82,309.82,305.25,306.38,170031.0,309.6971,309.6971,305.1289,306.2585,170031.0
2025-01-27 09:50:00,306.63,314.51,304.36,314.49,164433.0,306.5084,314.3853,304.2393,314.3653,164433.0
2025-01-27 10:00:00,314.2,314.69,308.44,308.67,95766.0,314.0754,314.5652,308.3177,308.5476,95766.0
2025-01-27 10:10:00,308.19,309.41,306.39,306.54,68240.0,308.0678,309.2873,306.2685,306.4184,68240.0
2025-01-27 10:20:00,306.72,309.96,306.37,309.61,55993.0,306.5984,309.8371,306.2485,309.4872,55993.0
2025-01-27 10:30:00,309.41,309.8,306.94,307.58,40941.0,309.2873,309.6771,306.8183,307.458,40941.0
2025-01-27 10:40:00,307.17,309.4,306.79,308.31,53541.0,307.0482,309.2773,306.6683,308.1877,53541.0
2025-01-27 10:50:00,308.44,308.84,304.36,304.75,65729.0,308.3177,308.7175,304.2393,304.6291,65729.0
2025-01-27 11:00:00,304.66,305.08,300.03,300.34,81281.0,304.5392,304.959,299.911,300.2209,81281.0
2025-01-27 11:10:00,300.45,301.6,299.5,300.74,53345.0,300.3308,301.4804,299.3812,300.6207,53345.0
2025-01-27 11:20:00,300.45,300.48,297.53,297.98,52699.0,300.3308,300.3608,297.412,297.8618,52699.0
2025-01-27 11:30:00,297.58,299.01,295.11,296.56,39601.0,297.462,298.8914,294.993,296.4424,39601.0
2025-01-27 11:40:00,296.61,299.36,296.42,298.14,61021.0,296.4924,299.2413,296.3024,298.0218,61021.0
2025-01-27 11:50:00,298.24,300.96,297.65,300.46,29210.0,298.1217,300.8406,297.532,300.3408,29210.0
2025-01-27 12:00:00,300.35,302.09,300.3,300.33,20291.0,300.2309,301.9702,300.1809,300.2109,20291.0
2025-01-27 12:10:00,300.33,301.62,300.33,300.43,59386.0,300.2109,301.5004,300.2109,300.3108,59386.0
2025-01-27 12:20:00,300.43,301.05,299.85,300.72,30266.0,300.3108,300.9306,299.7311,300.6007,30266.0
2025-01-27 12:30:00,300.19,300.66,298.49,298.56,29748.0,300.0709,300.5408,298.3716,298.4416,29748.0
2025-01-27 12:40:00,298.95,298.95,296.51,297.01,43843.0,298.8314,298.8314,296.3924,296.8922,43843.0
2025-01-27 12:50:00,297.01,297.01,295.05,295.85,39926.0,296.8922,296.8922,294.933,295.7327,39926.0
2025-01-27 13:00:00,295.69,297.42,295.32,295.48,41940.0,295.5727,297.302,295.2029,295.3628,41940.0
2025-01-27 13:10:00,295.33,295.69,293.6,294.4,47664.0,295.2129,295.5727,293.4836,294.2832,47664.0
2025-01-27 13:20:00,294.0,294.67,293.56,294.55,21074.0,293.8834,294.5531,293.4436,294.4332,21074.0
2025-01-27 13:30:00,294.46,295.4,293.3,293.49,52361.0,294.3432,295.2828,293.1837,293.3736,52361.0
2025-01-27 13:40:00,293.51,294.55,293.19,293.31,44410.0,293.3936,294.4332,293.0737,293.1937,44410.0
2025-01-27 13:50:00,293.6,293.88,292.38,292.95,35409.0,293.4836,293.7634,292.264,292.8338,35409.0
2025-01-27 14:00:00,292.89,296.2,292.89,295.81,28857.0,292.7738,296.0825,292.7738,295.6927,28857.0
2025-01-27 14:10:00,295.64,297.36,295.33,297.28,39596.0,295.5227,297.2421,295.2129,297.1621,39596.0
2025-01-27 14:20:00,297.47,298.49,297.06,298.36,21778.0,297.352,298.3716,296.9422,298.2417,21778.0
2025-01-27 14:30:00,298.58,299.05,296.2,296.2,34345.0,298.4616,298.9314,296.0825,296.0825,34345.0
2025-01-27 14:40:00,296.36,297.08,294.92,294.96,32482.0,296.2425,296.9622,294.803,294.843,32482.0
2025-01-27 14:50:00,294.89,295.26,293.13,293.31,43747.0,294.773,295.1429,293.0137,293.1937,43747.0
2025-01-27 15:00:00,293.12,293.91,291.91,293.65,82268.0,293.0037,293.7934,291.7942,293.5335,82268.0
2025-01-27 15:10:00,293.51,295.91,293.36,295.8,64019.0,293.3936,295.7926,293.2437,295.6827,64019.0
2025-01-27 15:20:00,295.91,296.05,293.31,295.44,83812.0,295.7926,295.9326,293.1937,295.3228,83812.0
2025-01-27 15:30:00,295.58,295.89,294.1,295.56,72432.0,295.4628,295.7726,293.9834,295.4428,72432.0
2025-01-27 15:40:00,295.81,295.82,293.43,294.45,125970.0,295.6927,295.7027,293.3136,294.3332,125970.0
2025-01-27 15:50:00,294.02,294.32,292.26,292.28,323190.0,293.9034,294.2033,292.1441,292.1641,323190.0
2025-01-28 09:30:00,311.42,311.42,290.47,291.48,226708.0,311.2965,311.2965,290.3548,291.3644,226708.0
2025-01-28 09:40:00,291.5,297.17,290.6,296.38,101323.0,291.3844,297.0521,290.4847,296.2625,101323.0
2025-01-28 09:50:00,297.01,297.4,295.78,296.43,62948.0,296.8922,297.282,295.6627,296.3124,62948.0
2025-01-28 10:00:00,296.43,299.09,296.12,296.41,61284.0,296.3124,298.9714,296.0026,296.2924,61284.0
2025-01-28 10:10:00,296.31,298.49,295.3,297.98,51006.0,296.1925,298.3716,295.1829,297.8618,51006.0
2025-01-28 10:20:00,297.78,299.61,296.46,298.28,74111.0,297.6619,299.4912,296.3424,298.1617,74111.0
2025-01-28 10:30:00,298.31,299.13,296.12,296.38,43250.0,298.1917,299.0114,296.0026,296.2625,43250.0
2025-01-28 10:40:00,296.13,296.59,293.25,294.81,73059.0,296.0126,296.4724,293.1337,294.6931,73059.0
2025-01-28 10:50:00,294.81,296.02,294.12,294.52,49719.0,294.6931,295.9026,294.0034,294.4032,49719.0
2025-01-28 11:00:00,294.52,294.92,293.05,293.33,44261.0,294.4032,294.803,292.9338,293.2137,44261.0
2025-01-28 11:10:00,293.34,293.42,292.29,292.9,23014.0,293.2237,293.3036,292.1741,292.7838,23014.0
2025-01-28 11:20:00,292.72,293.54,292.4,293.01,19080.0,292.6039,293.4236,292.284,292.8938,19080.0
2025-01-28 11:30:00,292.86,293.36,291.63,291.89,12790.0,292.7439,293.2437,291.5143,291.7742,12790.0
2025-01-28 11:40:00,291.89,292.01,290.6,290.84,39742.0,291.7742,291.8942,290.4847,290.7247,39742.0
2025-01-28 11:50:00,291.04,291.16,290.43,291.03,39364.0,290.9246,291.0445,290.3148,290.9146,39364.0
2025-01-28 12:00:00,291.03,292.31,290.68,291.65,36919.0,290.9146,292.1941,290.5647,291.5343,36919.0
2025-01-28 12:10:00,291.44,295.05,290.86,294.32,129660.0,291.3244,294.933,290.7446,294.2033,129660.0
2025-01-28 12:20:00,294.32,295.5,294.1,294.33,65253.0,294.2033,295.3828,293.9834,294.2133,65253.0
2025-01-28 12:30:00,294.34,294.68,293.32,293.33,12466.0,294.2233,294.5631,293.2037,293.2137,12466.0
2025-01-28 12:40:00,293.23,293.3,291.83,292.33,25780.0,293.1137,293.1837,291.7143,292.2141,25780.0
2025-01-28 12:50:00,291.98,293.99,291.78,293.13,41591.0,291.8642,293.8734,291.6643,293.0137,41591.0
2025-01-28 13:00:00,293.19,293.8,292.64,292.87,9597.0,293.0737,293.6835,292.5239,292.7538,9597.0
2025-01-28 13:10:00,292.89,293.26,292.53,292.94,26792.0,292.7738,293.1437,292.414,292.8238,26792.0
2025-01-28 13:20:00,292.94,292.94,291.78,291.78,16671.0,292.8238,292.8238,291.6643,291.6643,16671.0
2025-01-28 13:30:00,291.88,292.71,291.73,292.32,25546.0,291.7642,292.5939,291.6143,292.2041,25546.0
2025-01-28 13:40:00,292.38,292.66,291.94,292.39,18577.0,292.264,292.5439,291.8242,292.274,18577.0
2025-01-28 13:50:00,292.23,292.61,291.09,291.5,22729.0,292.1141,292.4939,290.9746,291.3844,22729.0
2025-01-28 14:00:00,291.57,291.98,291.28,291.94,81515.0,291.4544,291.8642,291.1645,291.8242,81515.0
2025-01-28 14:10:00,291.96,294.34,291.81,294.0,27191.0,291.8442,294.2233,291.6943,293.8834,27191.0
2025-01-28 14:20:00,293.99,294.99,293.43,294.6,20693.0,293.8734,294.873,293.3136,294.4832,20693.0
2025-01-28 14:30:00,294.28,294.61,293.03,293.21,22546.0,294.1633,294.4932,292.9138,293.0937,22546.0
2025-01-28 14:40:00,293.15,294.39,293.02,294.36,30093.0,293.0337,294.2732,292.9038,294.2433,30093.0
2025-01-28 14:50:00,294.3,295.5,294.02,294.96,41791.0,294.1833,295.3828,293.9034,294.843,41791.0
2025-01-28 15:00:00,294.96,295.06,293.73,294.23,21823.0,294.843,294.943,293.6135,294.1133,21823.0
2025-01-28 15:10:00,294.23,295.25,294.07,294.29,22218.0,294.1133,295.1329,293.9534,294.1733,22218.0
2025-01-28 15:20:00,294.25,294.31,292.94,293.08,54934.0,294.1333,294.1933,292.8238,292.9638,54934.0
2025-01-28 15:30:00,292.98,293.41,292.37,292.75,56306.0,292.8638,293.2936,292.254,292.6339,56306.0
2025-01-28 15:40:00,292.79,292.87,291.61,292.1,90712.0,292.6739,292.7538,291.4943,291.9842,90712.0
2025-01-28 15:50:00,292.36,294.29,292.36,294.0,201296.0,292.244,294.1733,292.244,293.8834,201296.0
2025-01-29 09:30:00,295.0,297.82,293.59,295.13,135233.0,294.883,297.7019,293.4736,295.0129,135233.0
2025-01-29 09:40:00,294.98,297.95,294.9,297.57,55101.0,294.863,297.8318,294.783,297.452,55101.0
2025-01-29 09:50:00,297.62,300.93,297.25,300.22,105171.0,297.502,300.8106,297.1321,300.1009,105171.0
2025-01-29 10:00:00,300.28,305.04,299.61,305.04,52260.0,300.1609,304.919,299.4912,304.919,52260.0
2025-01-29 10:10:00,304.6,305.32,299.42,299.43,96350.0,304.4792,305.1989,299.3012,299.3112,96350.0
2025-01-29 10:20:00,300.13,301.2,299.38,299.88,33692.0,300.011,301.0805,299.2613,299.7611,33692.0
2025-01-29 10:30:00,299.8,300.92,299.33,300.24,29253.0,299.6811,300.8007,299.2113,300.1209,29253.0
2025-01-29 10:40:00,300.67,300.67,297.45,297.8,18773.0,300.5508,300.5508,297.332,297.6819,18773.0
2025-01-29 10:50:00,297.31,298.46,297.16,298.35,11215.0,297.1921,298.3416,297.0421,298.2317,11215.0
2025-01-29 11:00:00,298.17,299.44,297.65,299.1,13276.0,298.0517,299.3212,297.532,298.9814,13276.0
2025-01-29 11:10:00,299.42,300.63,299.17,299.49,22581.0,299.3012,300.5108,299.0513,299.3712,22581.0
2025-01-29 11:20:00,299.43,299.9,298.96,299.11,23626.0,299.3112,299.7811,298.8414,298.9914,23626.0
2025-01-29 11:30:00,299.26,299.87,298.49,298.88,28339.0,299.1413,299.7511,298.3716,298.7615,28339.0
2025-01-29 11:40:00,298.42,298.88,298.15,298.26,16416.0,298.3016,298.7615,298.0318,298.1417,16416.0
2025-01-29 11:50:00,298.51,298.9,298.39,298.4,13784.0,298.3916,298.7815,298.2717,298.2817,13784.0
2025-01-29 12:00:00,298.71,300.12,298.68,299.69,13275.0,298.5915,300.001,298.5615,299.5711,13275.0
2025-01-29 12:10:00,299.2,299.75,298.89,299.57,10950.0,299.0813,299.6311,298.7715,299.4512,10950.0
2025-01-29 12:20:00,299.6,300.06,299.6,299.86,6606.0,299.4812,299.941,299.4812,299.7411,6606.0
2025-01-29 12:30:00,299.87,300.91,299.64,300.64,21234.0,299.7511,300.7907,299.5212,300.5208,21234.0
2025-01-29 12:40:00,300.76,301.51,300.71,301.29,13487.0,300.6407,301.3904,300.5907,301.1705,13487.0
2025-01-29 12:50:00,301.17,301.63,300.01,300.01,19215.0,301.0506,301.5104,299.891,299.891,19215.0
2025-01-29 13:00:00,300.13,300.14,298.48,299.8,8816.0,300.011,300.021,298.3616,299.6811,8816.0
2025-01-29 13:10:00,299.64,300.06,298.74,298.87,7964.0,299.5212,299.941,298.6215,298.7515,7964.0
2025-01-29 13:20:00,299.04,299.62,298.85,299.62,8905.0,298.9214,299.5012,298.7315,299.5012,8905.0
2025-01-29 13:30:00,299.75,300.01,299.24,299.31,7670.0,299.6311,299.891,299.1213,299.1913,7670.0
2025-01-29 13:40:00,299.17,300.73,299.17,300.72,7297.0,299.0513,300.6107,299.0513,300.6007,7297.0
2025-01-29 13:50:00,300.75,300.89,300.15,300.15,14641.0,300.6307,300.7707,300.031,300.031,14641.0
2025-01-29 14:00:00,300.13,300.18,297.89,298.14,21161.0,300.011,300.0609,297.7719,298.0218,21161.0
2025-01-29 14:10:00,298.0,298.36,297.27,297.42,11727.0,297.8818,298.2417,297.1521,297.302,11727.0
2025-01-29 14:20:00,297.3,298.29,297.28,297.94,10325.0,297.1821,298.1717,297.1621,297.8218,10325.0
2025-01-29 14:30:00,297.7,299.14,297.27,298.74,13959.0,297.5819,299.0214,297.1521,298.6215,13959.0
2025-01-29 14:40:00,299.05,301.25,299.04,299.29,18083.0,298.9314,301.1305,298.9214,299.1713,18083.0
2025-01-29 14:50:00,299.26,299.78,298.4,298.45,37333.0,299.1413,299.6611,298.2817,298.3316,37333.0
2025-01-29 15:00:00,298.51,299.03,297.52,299.0,17919.0,298.3916,298.9114,297.402,298.8814,17919.0
2025-01-29 15:10:00,298.91,299.04,297.67,298.0,14779.0,298.7915,298.9214,297.5519,297.8818,14779.0
2025-01-29 15:20:00,298.28,300.53,298.16,299.57,28820.0,298.1617,300.4108,298.0417,299.4512,28820.0
2025-01-29 15:30:00,299.57,300.14,298.36,298.36,23327.0,299.4512,300.021,298.2417,298.2417,23327.0
2025-01-29 15:40:00,298.43,298.97,297.72,297.85,47426.0,298.3116,298.8514,297.6019,297.7319,47426.0
2025-01-29 15:50:00,297.98,298.82,297.4,297.69,141106.0,297.8618,298.7015,297.282,297.5719,141106.0
2025-01-30 09:30:00,302.95,303.0,299.0,302.66,65131.0,302.8298,302.8798,298.8814,302.54,65131.0
2025-01-30 09:40:00,302.24,302.56,300.0,302.12,23583.0,302.1201,302.44,299.881,302.0002,23583.0
2025-01-30 09:50:00,302.15,306.24,302.1,304.96,60662.0,302.0302,306.1185,301.9802,304.8391,60662.0
2025-01-30 10:00:00,304.96,308.06,304.9,307.74,28855.0,304.8391,307.9378,304.7791,307.6179,28855.0
2025-01-30 10:10:00,307.75,309.74,307.42,307.99,33795.0,307.6279,309.6172,307.2981,307.8678,33795.0
2025-01-30 10:20:00,308.06,308.24,305.52,305.97,14354.0,307.9378,308.1178,305.3988,305.8487,14354.0
2025-01-30 10:30:00,305.82,306.49,304.59,306.49,14904.0,305.6987,306.3684,304.4692,306.3684,14904.0
2025-01-30 10:40:00,306.56,306.98,304.92,306.98,9455.0,306.4384,306.8583,304.7991,306.8583,9455.0
2025-01-30 10:50:00,306.16,306.16,304.18,304.24,5852.0,306.0386,306.0386,304.0594,304.1193,5852.0
2025-01-30 11:00:00,304.75,306.25,304.41,306.02,7605.0,304.6291,306.1285,304.2893,305.8986,7605.0
2025-01-30 11:10:00,306.07,307.05,305.95,306.75,12645.0,305.9486,306.9282,305.8287,306.6283,12645.0
2025-01-30 11:20:00,306.75,308.0,306.47,308.0,6830.0,306.6283,307.8778,306.3485,307.8778,6830.0
2025-01-30 11:30:00,308.0,308.69,307.25,307.68,15006.0,307.8778,308.5676,307.1281,307.558,15006.0
2025-01-30 11:40:00,307.66,308.51,307.47,308.0,7382.0,307.538,308.3876,307.3481,307.8778,7382.0
2025-01-30 11:50:00,308.2,308.56,307.65,308.05,7645.0,308.0778,308.4376,307.528,307.9278,7645.0
2025-01-30 12:00:00,307.76,307.76,306.01,306.16,8928.0,307.6379,307.6379,305.8886,306.0386,8928.0
2025-01-30 12:10:00,306.18,306.71,305.86,306.41,11323.0,306.0586,306.5884,305.7387,306.2885,11323.0
2025-01-30 12:20:00,306.51,306.9,306.3,306.54,7194.0,306.3884,306.7783,306.1785,306.4184,7194.0
2025-01-30 12:30:00,306.77,306.82,306.08,306.76,5814.0,306.6483,306.6983,305.9586,306.6383,5814.0
2025-01-30 12:40:00,306.74,307.34,306.49,307.27,22334.0,306.6183,307.2181,306.3684,307.1481,22334.0
2025-01-30 12:50:00,307.27,308.01,306.92,307.25,10353.0,307.1481,307.8878,306.7983,307.1281,10353.0
2025-01-30 13:00:00,307.35,308.87,307.35,308.87,7837.0,307.2281,308.7475,307.2281,308.7475,7837.0
2025-01-30 13:10:00,308.57,308.81,307.97,308.08,12043.0,308.4476,308.6875,307.8479,307.9578,12043.0
2025-01-30 13:20:00,307.99,308.28,307.34,307.95,11962.0,307.8678,308.1577,307.2181,307.8279,11962.0
2025-01-30 13:30:00,308.24,308.96,308.17,308.78,9279.0,308.1178,308.8375,308.0478,308.6575,9279.0
2025-01-30 13:40:00,308.78,309.03,308.44,308.87,12462.0,308.6575,308.9074,308.3177,308.7475,12462.0
2025-01-30 13:50:00,308.94,309.12,308.25,308.25,9646.0,308.8175,308.9974,308.1277,308.1277,9646.0
2025-01-30 14:00:00,308.12,308.5,308.0,308.5,5622.0,307.9978,308.3776,307.8778,308.3776,5622.0
2025-01-30 14:10:00,308.52,309.27,308.45,309.27,15846.0,308.3976,309.1473,308.3277,309.1473,15846.0
2025-01-30 14:20:00,309.29,309.66,309.0,309.57,14962.0,309.1673,309.5372,308.8774,309.4472,14962.0
2025-01-30 14:30:00,309.57,309.83,308.8,309.27,9646.0,309.4472,309.7071,308.6775,309.1473,9646.0
2025-01-30 14:40:00,309.18,309.82,308.78,309.82,13327.0,309.0574,309.6971,308.6575,309.6971,13327.0
2025-01-30 14:50:00,309.78,310.23,309.47,310.23,8483.0,309.6571,310.107,309.3473,310.107,8483.0
2025-01-30 15:00:00,310.09,311.3,309.97,311.15,14345.0,309.967,311.1765,309.8471,311.0266,14345.0
2025-01-30 15:10:00,311.23,311.72,310.93,311.53,12983.0,311.1066,311.5964,310.8067,311.4064,12983.0
2025-01-30 15:20:00,311.63,311.81,310.69,310.8,26271.0,311.5064,311.6863,310.5668,310.6767,26271.0
2025-01-30 15:30:00,310.88,311.39,309.35,309.35,26291.0,310.7567,311.2665,309.2273,309.2273,26291.0
2025-01-30 15:40:00,309.33,309.33,307.29,309.15,35140.0,309.2073,309.2073,307.1681,309.0274,35140.0
2025-01-30 15:50:00,311.0,311.28,308.92,309.4,145044.0,310.8767,311.1565,308.7975,309.2773,145044.0
2025-01-31 09:30:00,315.37,316.97,302.97,303.13,73490.0,315.2449,316.8443,302.8498,303.0098,73490.0
2025-01-31 09:40:00,304.94,305.66,303.0,303.72,12651.0,304.8191,305.5388,302.8798,303.5995,12651.0
2025-01-31 09:50:00,304.04,305.16,303.29,304.8,14553.0,303.9194,305.039,303.1697,304.6791,14553.0
2025-01-31 10:00:00,304.86,306.35,304.27,305.71,12763.0,304.7391,306.2285,304.1493,305.5888,12763.0
2025-01-31 10:10:00,306.05,307.16,306.04,306.52,7358.0,305.9286,307.0382,305.9186,306.3984,7358.0
2025-01-31 10:20:00,306.14,308.57,306.14,308.5,8997.0,306.0186,308.4476,306.0186,308.3776,8997.0
2025-01-31 10:30:00,309.01,310.1,308.49,310.1,9255.0,308.8874,309.977,308.3677,309.977,9255.0
2025-01-31 10:40:00,310.26,312.54,309.93,312.27,10170.0,310.1369,312.416,309.8071,312.1462,10170.0
2025-01-31 10:50:00,312.66,313.49,312.1,313.07,32989.0,312.536,313.3657,311.9762,312.9458,32989.0
2025-01-31 11:00:00,313.12,313.16,311.06,312.02,11430.0,312.9958,313.0358,310.9366,311.8963,11430.0
2025-01-31 11:10:00,311.74,312.52,311.74,311.91,5575.0,311.6164,312.3961,311.6164,311.7863,5575.0
2025-01-31 11:20:00,311.98,312.49,310.88,311.23,2996.0,311.8563,312.3661,310.7567,311.1066,2996.0
2025-01-31 11:30:00,311.23,311.31,310.18,310.64,5417.0,311.1066,311.1865,310.057,310.5168,5417.0
2025-01-31 11:40:00,310.66,311.14,309.69,310.25,3911.0,310.5368,311.0166,309.5672,310.127,3911.0
2025-01-31 11:50:00,309.97,310.37,309.52,309.86,9812.0,309.8471,310.2469,309.3972,309.7371,9812.0
2025-01-31 12:00:00,309.53,310.87,309.53,310.12,7280.0,309.4072,310.7467,309.4072,309.997,7280.0
2025-01-31 12:10:00,310.2,311.21,309.97,310.9,7065.0,310.077,311.0866,309.8471,310.7767,7065.0
2025-01-31 12:20:00,310.75,311.91,310.75,311.85,3623.0,310.6268,311.7863,310.6268,311.7263,3623.0
2025-01-31 12:30:00,311.73,311.95,311.41,311.61,2655.0,311.6064,311.8263,311.2865,311.4864,2655.0
2025-01-31 12:40:00,311.74,311.94,311.47,311.68,2957.0,311.6164,311.8163,311.3465,311.5564,2957.0
2025-01-31 12:50:00,311.87,312.26,311.87,311.94,2261.0,311.7463,312.1362,311.7463,311.8163,2261.0
2025-01-31 13:00:00,311.98,313.08,311.98,312.3,4883.0,311.8563,312.9558,311.8563,312.1761,4883.0
2025-01-31 13:10:00,312.47,312.49,310.86,310.87,7521.0,312.3461,312.3661,310.7367,310.7467,7521.0
2025-01-31 13:20:00,310.91,310.92,309.99,310.32,8366.0,310.7867,310.7967,309.8671,310.1969,8366.0
2025-01-31 13:30:00,310.28,310.89,308.06,308.79,11035.0,310.1569,310.7667,307.9378,308.6675,11035.0
2025-01-31 13:40:00,309.03,309.63,308.58,309.49,6957.0,308.9074,309.5072,308.4576,309.3673,6957.0
2025-01-31 13:50:00,309.72,309.77,309.02,309.37,2019.0,309.5972,309.6471,308.8974,309.2473,2019.0
2025-01-31 14:00:00,309.24,309.32,307.5,307.99,9636.0,309.1174,309.1973,307.378,307.8678,9636.0
2025-01-31 14:10:00,308.08,309.14,308.03,308.05,5736.0,307.9578,309.0174,307.9078,307.9278,5736.0
2025-01-31 14:20:00,308.41,309.58,307.94,309.57,9672.0,308.2877,309.4572,307.8179,309.4472,9672.0
2025-01-31 14:30:00,309.93,309.96,309.05,309.05,2074.0,309.8071,309.8371,308.9274,308.9274,2074.0
2025-01-31 14:40:00,309.6,309.6,307.84,308.45,4676.0,309.4772,309.4772,307.7179,308.3277,4676.0
2025-01-31 14:50:00,308.91,309.64,308.86,309.41,4528.0,308.7875,309.5172,308.7375,309.2873,4528.0
2025-01-31 15:00:00,309.22,309.22,307.77,307.91,7422.0,309.0974,309.0974,307.6479,307.7879,7422.0
2025-01-31 15:10:00,308.01,308.37,307.59,308.29,6280.0,307.8878,308.2477,307.468,308.1677,6280.0
2025-01-31 15:20:00,308.53,308.65,307.76,308.09,6610.0,308.4076,308.5276,307.6379,307.9678,6610.0
2025-01-31 15:30:00,308.64,308.73,307.79,307.88,11778.0,308.5176,308.6076,307.6679,307.7579,11778.0
2025-01-31 15:40:00,307.88,308.45,307.61,308.26,9779.0,307.7579,308.3277,307.488,308.1377,9779.0
2025-01-31 15:50:00,308.55,309.07,307.49,307.52,63023.0,308.4276,308.9474,307.368,307.398,63023.0
2025-02-03 09:30:00,298.31,302.0,296.97,301.47,59942.0,298.1917,301.8802,296.8522,301.3504,59942.0
2025-02-03 09:40:00,301.01,302.14,299.71,299.92,11625.0,300.8906,302.0202,299.5911,299.8011,11625.0
2025-02-03 09:50:00,299.84,301.33,299.72,300.94,9745.0,299.7211,301.2105,299.6011,300.8206,9745.0
2025-02-03 10:00:00,300.45,302.78,299.69,302.78,12782.0,300.3308,302.6599,299.5711,302.6599,12782.0
2025-02-03 10:10:00,302.47,302.47,300.03,300.24,10571.0,302.35,302.35,299.911,300.1209,10571.0
2025-02-03 10:20:00,300.38,304.95,299.82,304.57,17222.0,300.2609,304.8291,299.7011,304.4492,17222.0
2025-02-03 10:30:00,303.75,305.16,303.75,304.59,11837.0,303.6295,305.039,303.6295,304.4692,11837.0
2025-02-03 10:40:00,305.1,306.84,304.42,304.42,6889.0,304.979,306.7183,304.2993,304.2993,6889.0
2025-02-03 10:50:00,304.9,305.53,304.28,305.03,5878.0,304.7791,305.4088,304.1593,304.909,5878.0
2025-02-03 11:00:00,305.23,305.96,303.14,305.13,12532.0,305.1089,305.8387,303.0198,305.009,12532.0
2025-02-03 11:10:00,305.16,305.57,303.95,305.19,8255.0,305.039,305.4488,303.8295,305.069,8255.0
2025-02-03 11:20:00,305.2,305.73,304.99,305.13,5483.0,305.079,305.6087,304.869,305.009,5483.0
2025-02-03 11:30:00,305.13,306.17,304.71,305.44,7288.0,305.009,306.0486,304.5892,305.3189,7288.0
2025-02-03 11:40:00,305.44,305.64,304.2,304.53,8723.0,305.3189,305.5188,304.0794,304.4092,8723.0
2025-02-03 11:50:00,304.16,305.46,302.75,303.11,8761.0,304.0394,305.3389,302.6299,302.9898,8761.0
2025-02-03 12:00:00,303.55,304.0,302.86,303.16,4349.0,303.4296,303.8794,302.7399,303.0398,4349.0
2025-02-03 12:10:00,303.51,303.57,302.25,302.55,9724.0,303.3896,303.4496,302.1301,302.43,9724.0
2025-02-03 12:20:00,302.55,303.64,302.55,302.87,7290.0,302.43,303.5196,302.43,302.7499,7290.0
2025-02-03 12:30:00,303.02,303.04,302.43,302.6,4835.0,302.8998,302.9198,302.3101,302.48,4835.0
2025-02-03 12:40:00,302.39,302.45,301.55,301.9,5690.0,302.2701,302.33,301.4304,301.7803,5690.0
2025-02-03 12:50:00,301.98,302.69,301.6,302.34,11139.0,301.8602,302.57,301.4804,302.2201,11139.0
2025-02-03 13:00:00,301.51,303.16,301.24,302.08,14260.0,301.3904,303.0398,301.1205,301.9602,14260.0
2025-02-03 13:10:00,302.05,303.07,301.85,302.51,13047.0,301.9302,302.9498,301.7303,302.39,13047.0
2025-02-03 13:20:00,302.49,302.84,301.89,302.12,6161.0,302.37,302.7199,301.7703,302.0002,6161.0
2025-02-03 13:30:00,302.16,303.08,301.92,303.04,9458.0,302.0402,302.9598,301.8003,302.9198,9458.0
2025-02-03 13:40:00,303.03,303.48,302.17,303.24,5569.0,302.9098,303.3596,302.0502,303.1197,5569.0
2025-02-03 13:50:00,303.26,303.41,302.24,302.24,6894.0,303.1397,303.2897,302.1201,302.1201,6894.0
2025-02-03 14:00:00,302.56,303.1,302.5,302.77,47800.0,302.44,302.9798,302.38,302.6499,47800.0
2025-02-03 14:10:00,302.88,303.49,302.77,303.37,16387.0,302.7599,303.3696,302.6499,303.2497,16387.0
2025-02-03 14:20:00,303.25,303.53,302.98,303.11,9352.0,303.1297,303.4096,302.8598,302.9898,9352.0
2025-02-03 14:30:00,303.19,303.2,302.7,302.78,3486.0,303.0698,303.0797,302.5799,302.6599,3486.0
2025-02-03 14:40:00,303.05,303.79,302.74,303.54,11284.0,302.9298,303.6695,302.6199,303.4196,11284.0
2025-02-03 14:50:00,303.51,303.7,302.79,303.13,12152.0,303.3896,303.5796,302.6699,303.0098,12152.0
2025-02-03 15:00:00,303.13,303.23,302.56,302.74,11981.0,303.0098,303.1097,302.44,302.6199,11981.0
2025-02-03 15:10:00,302.51,303.18,302.21,303.01,7780.0,302.39,303.0598,302.0901,302.8898,7780.0
2025-02-03 15:20:00,303.0,303.01,301.85,302.15,12096.0,302.8798,302.8898,301.7303,302.0302,12096.0
2025-02-03 15:30:00,302.15,302.35,301.89,302.1,12196.0,302.0302,302.2301,301.7703,301.9802,12196.0
2025-02-03 15:40:00,302.11,302.42,301.2,302.02,22133.0,301.9902,302.3001,301.0805,301.9002,22133.0
2025-02-03 15:50:00,302.13,302.89,301.43,301.64,78082.0,302.0102,302.7699,301.3105,301.5204,78082.0
2025-02-04 09:30:00,304.5,307.64,301.29,302.21,65949.0,304.3792,307.518,301.1705,302.0901,65949.0
2025-02-04 09:40:00,302.56,302.69,301.0,302.59,12557.0,302.44,302.57,300.8806,302.47,12557.0
2025-02-04 09:50:00,302.75,302.75,300.75,301.76,11375.0,302.6299,302.6299,300.6307,301.6403,11375.0
2025-02-04 10:00:00,302.41,303.42,301.8,303.27,12170.0,302.2901,303.2997,301.6803,303.1497,12170.0
2025-02-04 10:10:00,303.02,303.47,302.31,302.64,11811.0,302.8998,303.3496,302.1901,302.52,11811.0
2025-02-04 10:20:00,302.41,303.81,302.36,302.98,5255.0,302.2901,303.6895,302.2401,302.8598,5255.0
2025-02-04 10:30:00,302.76,303.18,301.16,301.79,5810.0,302.6399,303.0598,301.0406,301.6703,5810.0
2025-02-04 10:40:00,301.47,301.79,300.5,301.21,25740.0,301.3504,301.6703,300.3808,301.0905,25740.0
2025-02-04 10:50:00,301.25,301.49,299.86,299.89,18166.0,301.1305,301.3704,299.7411,299.7711,18166.0
2025-02-04 11:00:00,300.67,302.09,300.64,301.7,19751.0,300.5508,301.9702,300.5208,301.5803,19751.0
2025-02-04 11:10:00,301.7,302.0,301.37,301.69,8469.0,301.5803,301.8802,301.2505,301.5703,8469.0
2025-02-04 11:20:00,301.62,302.14,301.29,301.67,13542.0,301.5004,302.0202,301.1705,301.5504,13542.0
2025-02-04 11:30:00,302.01,302.13,301.29,301.51,5662.0,301.8902,302.0102,301.1705,301.3904,5662.0
2025-02-04 11:40:00,301.5,301.51,300.25,300.73,8138.0,301.3804,301.3904,300.1309,300.6107,8138.0
2025-02-04 11:50:00,300.72,301.21,300.41,301.04,11394.0,300.6007,301.0905,300.2909,300.9206,11394.0
2025-02-04 12:00:00,301.04,301.4,300.29,301.01,16597.0,300.9206,301.2805,300.1709,300.8906,16597.0
2025-02-04 12:10:00,301.14,301.45,300.87,301.3,4342.0,301.0206,301.3304,300.7507,301.1805,4342.0
2025-02-04 12:20:00,301.08,301.37,300.17,300.28,11290.0,300.9606,301.2505,300.051,300.1609,11290.0
2025-02-04 12:30:00,299.93,300.3,299.34,300.15,13805.0,299.811,300.1809,299.2213,300.031,13805.0
2025-02-04 12:40:00,300.34,300.44,299.92,300.25,21269.0,300.2209,300.3208,299.8011,300.1309,21269.0
2025-02-04 12:50:00,300.25,300.84,300.08,300.84,10675.0,300.1309,300.7207,299.961,300.7207,10675.0
2025-02-04 13:00:00,300.84,301.14,299.87,300.27,12409.0,300.7207,301.0206,299.7511,300.1509,12409.0
2025-02-04 13:10:00,300.3,301.18,300.12,301.17,5916.0,300.1809,301.0606,300.001,301.0506,5916.0
2025-02-04 13:20:00,300.91,301.34,300.84,300.94,1597.0,300.7907,301.2205,300.7207,300.8206,1597.0
2025-02-04 13:30:00,300.47,301.26,300.47,300.76,4322.0,300.3508,301.1405,300.3508,300.6407,4322.0
2025-02-04 13:40:00,300.73,300.92,300.57,300.63,3346.0,300.6107,300.8007,300.4508,300.5108,3346.0
2025-02-04 13:50:00,300.79,301.19,300.72,301.03,3135.0,300.6707,301.0705,300.6007,300.9106,3135.0
2025-02-04 14:00:00,300.96,301.6,300.95,301.6,5339.0,300.8406,301.4804,300.8306,301.4804,5339.0
2025-02-04 14:10:00,301.61,301.74,301.24,301.57,3004.0,301.4904,301.6203,301.1205,301.4504,3004.0
2025-02-04 14:20:00,301.21,301.78,301.21,301.4,2931.0,301.0905,301.6603,301.0905,301.2805,2931.0
2025-02-04 14:30:00,301.55,301.92,301.23,301.23,5939.0,301.4304,301.8003,301.1105,301.1105,5939.0
2025-02-04 14:40:00,301.4,301.96,301.33,301.82,4340.0,301.2805,301.8402,301.2105,301.7003,4340.0
2025-02-04 14:50:00,301.81,301.91,300.89,301.11,5605.0,301.6903,301.7903,300.7707,300.9906,5605.0
2025-02-04 15:00:00,300.89,301.03,300.44,300.47,7967.0,300.7707,300.9106,300.3208,300.3508,7967.0
2025-02-04 15:10:00,300.72,300.97,300.4,300.61,20559.0,300.6007,300.8506,300.2809,300.4908,20559.0
2025-02-04 15:20:00,300.51,300.7,300.02,300.3,16989.0,300.3908,300.5807,299.901,300.1809,16989.0
2025-02-04 15:30:00,300.32,301.21,300.1,300.92,41900.0,300.2009,301.0905,299.981,300.8007,41900.0
2025-02-04 15:40:00,300.92,301.16,300.18,300.29,52749.0,300.8007,301.0406,300.0609,300.1709,52749.0
2025-02-04 15:50:00,300.29,301.29,299.71,299.86,136258.0,300.1709,301.1705,299.5911,299.7411,136258.0
2025-02-05 09:30:00,303.33,304.56,302.2,302.26,46728.0,303.2097,304.4392,302.0801,302.1401,46728.0
2025-02-05 09:40:00,301.81,303.03,301.51,302.39,9162.0,301.6903,302.9098,301.3904,302.2701,9162.0
2025-02-05 09:50:00,302.79,302.86,301.1,302.81,6538.0,302.6699,302.7399,300.9806,302.6899,6538.0
2025-02-05 10:00:00,302.86,304.09,300.54,301.42,7105.0,302.7399,303.9694,300.4208,301.3005,7105.0
2025-02-05 10:10:00,302.02,302.74,301.39,302.35,6226.0,301.9002,302.6199,301.2705,302.2301,6226.0
2025-02-05 10:20:00,301.93,302.46,301.16,302.03,8025.0,301.8103,302.34,301.0406,301.9102,8025.0
2025-02-05 10:30:00,301.98,302.64,300.92,302.21,15361.0,301.8602,302.52,300.8007,302.0901,15361.0
2025-02-05 10:40:00,301.88,302.33,301.14,301.93,9329.0,301.7603,302.2101,301.0206,301.8103,9329.0
2025-02-05 10:50:00,302.09,303.04,301.91,303.03,17174.0,301.9702,302.9198,301.7903,302.9098,17174.0
2025-02-05 11:00:00,303.03,304.16,302.82,303.95,24795.0,302.9098,304.0394,302.6999,303.8295,24795.0
2025-02-05 11:10:00,304.03,304.59,302.96,302.96,6361.0,303.9094,304.4692,302.8398,302.8398,6361.0
2025-02-05 11:20:00,303.03,303.2,302.6,303.0,10627.0,302.9098,303.0797,302.48,302.8798,10627.0
2025-02-05 11:30:00,302.84,303.17,302.5,302.93,16215.0,302.7199,303.0498,302.38,302.8099,16215.0
2025-02-05 11:40:00,302.77,303.5,302.31,303.35,5102.0,302.6499,303.3796,302.1901,303.2297,5102.0
2025-02-05 11:50:00,303.35,304.25,303.1,303.93,38912.0,303.2297,304.1293,302.9798,303.8095,38912.0
2025-02-05 12:00:00,304.22,305.15,304.22,304.65,8743.0,304.0993,305.029,304.0993,304.5292,8743.0
2025-02-05 12:10:00,304.69,306.03,304.5,306.03,12136.0,304.5692,305.9086,304.3792,305.9086,12136.0
2025-02-05 12:20:00,305.79,306.34,305.48,305.99,11975.0,305.6687,306.2185,305.3588,305.8686,11975.0
2025-02-05 12:30:00,305.99,305.99,305.51,305.91,6375.0,305.8686,305.8686,305.3888,305.7887,6375.0
2025-02-05 12:40:00,306.04,306.17,305.6,305.94,14925.0,305.9186,306.0486,305.4788,305.8187,14925.0
2025-02-05 12:50:00,305.95,306.81,305.67,306.5,26016.0,305.8287,306.6883,305.5488,306.3784,26016.0
2025-02-05 13:00:00,306.42,306.48,304.86,305.1,7771.0,306.2985,306.3584,304.7391,304.979,7771.0
2025-02-05 13:10:00,304.82,305.11,304.51,305.11,25604.0,304.6991,304.989,304.3892,304.989,25604.0
2025-02-05 13:20:00,305.11,305.32,304.67,304.98,14331.0,304.989,305.1989,304.5492,304.859,14331.0
2025-02-05 13:30:00,305.2,307.83,305.0,307.6,33316.0,305.079,307.7079,304.879,307.478,33316.0
2025-02-05 13:40:00,307.5,307.77,306.67,307.06,6528.0,307.378,307.6479,306.5484,306.9382,6528.0
2025-02-05 13:50:00,306.76,306.84,305.74,306.41,7183.0,306.6383,306.7183,305.6187,306.2885,7183.0
2025-02-05 14:00:00,306.43,306.94,306.04,306.5,4985.0,306.3085,306.8183,305.9186,306.3784,4985.0
2025-02-05 14:10:00,306.41,306.41,305.71,305.92,3488.0,306.2885,306.2885,305.5888,305.7987,3488.0
2025-02-05 14:20:00,306.12,306.92,306.08,306.61,7312.0,305.9986,306.7983,305.9586,306.4884,7312.0
2025-02-05 14:30:00,306.62,307.4,306.34,307.03,18581.0,306.4984,307.2781,306.2185,306.9082,18581.0
2025-02-05 14:40:00,306.78,306.93,306.31,306.56,26007.0,306.6583,306.8083,306.1885,306.4384,26007.0
2025-02-05 14:50:00,306.73,306.98,306.05,306.07,12537.0,306.6083,306.8583,305.9286,305.9486,12537.0
2025-02-05 15:00:00,306.28,306.66,306.06,306.24,17561.0,306.1585,306.5384,305.9386,306.1185,17561.0
2025-02-05 15:10:00,306.38,306.38,305.02,305.43,28537.0,306.2585,306.2585,304.899,305.3089,28537.0
2025-02-05 15:20:00,305.4,305.4,304.09,304.51,32894.0,305.2789,305.2789,303.9694,304.3892,32894.0
2025-02-05 15:30:00,304.54,304.74,303.1,303.17,20722.0,304.4192,304.6191,302.9798,303.0498,20722.0
2025-02-05 15:40:00,303.0,303.12,299.37,299.99,114106.0,302.8798,302.9998,299.2513,299.871,114106.0
2025-02-05 15:50:00,300.47,301.19,297.81,298.75,267102.0,300.3508,301.0705,297.6919,298.6315,267102.0
2025-02-06 09:30:00,299.74,300.23,298.0,299.0,43161.0,299.6211,300.1109,297.8818,298.8814,43161.0
2025-02-06 09:40:00,299.0,300.57,298.6,300.0,25679.0,298.8814,300.4508,298.4816,299.881,25679.0
2025-02-06 09:50:00,299.28,300.19,298.73,298.73,24182.0,299.1613,300.0709,298.6115,298.6115,24182.0
2025-02-06 10:00:00,298.94,300.0,298.0,300.0,44126.0,298.8214,299.881,297.8818,299.881,44126.0
2025-02-06 10:10:00,300.0,301.26,299.99,301.08,24159.0,299.881,301.1405,299.871,300.9606,24159.0
2025-02-06 10:20:00,301.37,301.85,299.75,299.76,11945.0,301.2505,301.7303,299.6311,299.6411,11945.0
2025-02-06 10:30:00,299.8,300.15,299.46,299.59,28905.0,299.6811,300.031,299.3412,299.4712,28905.0
2025-02-06 10:40:00,299.83,301.46,299.75,300.53,6210.0,299.7111,301.3404,299.6311,300.4108,6210.0
2025-02-06 10:50:00,300.8,301.66,300.05,300.05,7505.0,300.6807,301.5404,299.931,299.931,7505.0
2025-02-06 11:00:00,300.19,302.23,300.01,302.03,40642.0,300.0709,302.1101,299.891,301.9102,40642.0
2025-02-06 11:10:00,302.32,303.93,302.24,303.61,27803.0,302.2001,303.8095,302.1201,303.4896,27803.0
2025-02-06 11:20:00,303.21,305.89,303.21,305.88,22636.0,303.0897,305.7687,303.0897,305.7587,22636.0
2025-02-06 11:30:00,305.88,306.66,305.17,306.62,42637.0,305.7587,306.5384,305.049,306.4984,42637.0
2025-02-06 11:40:00,306.58,307.65,306.41,307.5,25354.0,306.4584,307.528,306.2885,307.378,25354.0
2025-02-06 11:50:00,307.5,307.83,306.84,307.14,19481.0,307.378,307.7079,306.7183,307.0182,19481.0
2025-02-06 12:00:00,307.23,309.65,307.17,309.56,60033.0,307.1082,309.5272,307.0482,309.4372,60033.0
2025-02-06 12:10:00,309.65,310.0,308.72,308.72,12478.0,309.5272,309.8771,308.5976,308.5976,12478.0
2025-02-06 12:20:00,308.6,309.84,308.6,309.84,6246.0,308.4776,309.7171,308.4776,309.7171,6246.0
2025-02-06 12:30:00,309.75,310.11,309.6,310.11,13893.0,309.6272,309.987,309.4772,309.987,13893.0
2025-02-06 12:40:00,309.86,310.29,308.8,309.12,15699.0,309.7371,310.1669,308.6775,308.9974,15699.0
2025-02-06 12:50:00,308.91,309.37,308.09,308.16,6087.0,308.7875,309.2473,307.9678,308.0378,6087.0
2025-02-06 13:00:00,308.33,310.15,308.33,309.92,8093.0,308.2077,310.027,308.2077,309.7971,8093.0
2025-02-06 13:10:00,310.04,310.27,309.01,309.01,8657.0,309.917,310.1469,308.8874,308.8874,8657.0
2025-02-06 13:20:00,308.72,308.72,307.59,307.96,9299.0,308.5976,308.5976,307.468,307.8379,9299.0
2025-02-06 13:30:00,307.87,308.15,307.58,307.6,5491.0,307.7479,308.0278,307.458,307.478,5491.0
2025-02-06 13:40:00,307.57,307.57,306.5,307.45,5521.0,307.448,307.448,306.3784,307.3281,5521.0
2025-02-06 13:50:00,307.75,307.76,306.67,307.12,10721.0,307.6279,307.6379,306.5484,306.9982,10721.0
2025-02-06 14:00:00,307.22,307.72,306.98,307.66,9676.0,307.0982,307.598,306.8583,307.538,9676.0
2025-02-06 14:10:00,307.74,307.85,306.96,307.85,11435.0,307.6179,307.7279,306.8383,307.7279,11435.0
2025-02-06 14:20:00,307.63,307.66,306.97,307.13,6928.0,307.508,307.538,306.8483,307.0082,6928.0
2025-02-06 14:30:00,307.13,307.38,306.13,307.19,22774.0,307.0082,307.2581,306.0086,307.0682,22774.0
2025-02-06 14:40:00,307.39,308.44,307.06,308.4,6329.0,307.2681,308.3177,306.9382,308.2777,6329.0
2025-02-06 14:50:00,308.45,308.73,308.13,308.3,10904.0,308.3277,308.6076,308.0078,308.1777,10904.0
2025-02-06 15:00:00,308.37,308.65,307.9,308.34,11895.0,308.2477,308.5276,307.7779,308.2177,11895.0
2025-02-06 15:10:00,308.34,309.43,308.34,308.69,38648.0,308.2177,309.3073,308.2177,308.5676,38648.0
2025-02-06 15:20:00,308.7,309.45,308.7,309.38,13025.0,308.5776,309.3273,308.5776,309.2573,13025.0
2025-02-06 15:30:00,309.53,309.62,308.94,309.5,53400.0,309.4072,309.4972,308.8175,309.3773,53400.0
2025-02-06 15:40:00,309.5,310.56,309.36,310.56,33510.0,309.3773,310.4368,309.2373,310.4368,33510.0
2025-02-06 15:50:00,310.7,311.6,310.43,311.11,111464.0,310.5768,311.4764,310.3069,310.9866,111464.0
2025-02-07 09:30:00,314.71,316.78,313.66,316.63,39236.0,314.5852,316.6544,313.5356,316.5044,39236.0
2025-02-07 09:40:00,316.72,320.41,315.84,318.78,44784.0,316.5944,320.2829,315.7147,318.6536,44784.0
2025-02-07 09:50:00,318.71,319.89,318.54,318.88,26824.0,318.5836,319.7631,318.4137,318.7535,26824.0
2025-02-07 10:00:00,318.75,318.75,315.41,316.98,17512.0,318.6236,318.6236,315.2849,316.8543,17512.0
2025-02-07 10:10:00,316.69,317.08,314.85,315.79,13203.0,316.5644,316.9542,314.7251,315.6648,13203.0
2025-02-07 10:20:00,315.61,316.72,315.58,315.99,4399.0,315.4848,316.5944,315.4548,315.8647,4399.0
2025-02-07 10:30:00,315.78,316.98,315.35,316.14,6461.0,315.6548,316.8543,315.2249,316.0146,6461.0
2025-02-07 10:40:00,316.11,316.99,314.72,314.79,8489.0,315.9846,316.8643,314.5952,314.6652,8489.0
2025-02-07 10:50:00,314.79,315.99,313.54,314.88,26949.0,314.6652,315.8647,313.4156,314.7551,26949.0
2025-02-07 11:00:00,314.77,315.54,313.24,315.06,26906.0,314.6452,315.4149,313.1158,314.935,26906.0
2025-02-07 11:10:00,315.06,315.25,313.56,314.92,9390.0,314.935,315.125,313.4356,314.7951,9390.0
2025-02-07 11:20:00,314.8,315.69,313.5,313.88,13521.0,314.6751,315.5648,313.3757,313.7555,13521.0
2025-02-07 11:30:00,313.81,314.71,313.81,313.88,6577.0,313.6855,314.5852,313.6855,313.7555,6577.0
2025-02-07 11:40:00,313.88,314.08,312.83,313.19,4812.0,313.7555,313.9554,312.7059,313.0658,4812.0
2025-02-07 11:50:00,313.09,314.0,312.93,312.98,8447.0,312.9658,313.8755,312.8059,312.8559,8447.0
2025-02-07 12:00:00,312.87,313.27,311.83,312.88,11744.0,312.7459,313.1458,311.7063,312.7559,11744.0
2025-02-07 12:10:00,312.88,313.0,311.87,312.87,7655.0,312.7559,312.8759,311.7463,312.7459,7655.0
2025-02-07 12:20:00,312.5,313.37,312.5,313.09,7745.0,312.3761,313.2457,312.3761,312.9658,7745.0
2025-02-07 12:30:00,312.88,313.11,311.69,313.11,13277.0,312.7559,312.9858,311.5664,312.9858,13277.0
2025-02-07 12:40:00,313.05,313.49,312.7,313.4,4355.0,312.9258,313.3657,312.576,313.2757,4355.0
2025-02-07 12:50:00,313.33,313.53,312.6,312.75,4004.0,313.2057,313.4057,312.476,312.626,4004.0
2025-02-07 13:00:00,312.75,313.65,312.74,313.43,7168.0,312.626,313.5256,312.616,313.3057,7168.0
2025-02-07 13:10:00,313.7,314.49,313.25,313.84,10423.0,313.5756,314.3653,313.1258,313.7155,10423.0
2025-02-07 13:20:00,313.56,314.78,313.54,314.15,7596.0,313.4356,314.6552,313.4156,314.0254,7596.0
2025-02-07 13:30:00,314.07,314.8,313.94,314.79,8480.0,313.9454,314.6751,313.8155,314.6652,8480.0
2025-02-07 13:40:00,314.73,314.73,313.89,314.08,6314.0,314.6052,314.6052,313.7655,313.9554,6314.0
2025-02-07 13:50:00,314.08,314.2,313.57,313.67,6515.0,313.9554,314.0754,313.4456,313.5456,6515.0
2025-02-07 14:00:00,313.63,314.01,313.14,313.19,6154.0,313.5056,313.8855,313.0158,313.0658,6154.0
2025-02-07 14:10:00,313.16,313.19,312.74,312.74,4937.0,313.0358,313.0658,312.616,312.616,4937.0
2025-02-07 14:20:00,312.86,312.86,312.05,312.32,7926.0,312.7359,312.7359,311.9262,312.1961,7926.0
2025-02-07 14:30:00,312.31,312.9,312.29,312.72,5930.0,312.1861,312.7759,312.1661,312.596,5930.0
2025-02-07 14:40:00,312.72,313.55,312.72,312.83,5944.0,312.596,313.4256,312.596,312.7059,5944.0
2025-02-07 14:50:00,313.19,313.44,312.4,312.61,4118.0,313.0658,313.3157,312.2761,312.486,4118.0
2025-02-07 15:00:00,312.81,312.81,311.41,311.98,21364.0,312.6859,312.6859,311.2865,311.8563,21364.0
2025-02-07 15:10:00,311.99,312.31,311.12,312.07,9664.0,311.8663,312.1861,310.9966,311.9462,9664.0
2025-02-07 15:20:00,312.08,312.79,311.95,312.44,8633.0,311.9562,312.6659,311.8263,312.3161,8633.0
2025-02-07 15:30:00,312.47,312.65,312.12,312.17,9102.0,312.3461,312.526,311.9962,312.0462,9102.0
2025-02-07 15:40:00,312.08,312.72,312.02,312.36,13761.0,311.9562,312.596,311.8963,312.2361,13761.0
2025-02-07 15:50:00,312.6,313.12,311.89,312.22,32936.0,312.476,312.9958,311.7663,312.0962,32936.0
2025-02-10 09:30:00,313.82,314.68,312.69,313.02,20878.0,313.6955,314.5552,312.566,312.8959,20878.0
2025-02-10 09:40:00,314.1,314.1,312.61,313.39,5064.0,313.9754,313.9754,312.486,313.2657,5064.0
2025-02-10 09:50:00,312.76,313.51,312.12,312.68,4062.0,312.636,313.3857,311.9962,312.556,4062.0
2025-02-10 10:00:00,312.43,313.98,312.3,312.3,12726.0,312.3061,313.8555,312.1761,312.1761,12726.0
2025-02-10 10:10:00,312.46,312.46,310.6,310.6,8685.0,312.3361,312.3361,310.4768,310.4768,8685.0
2025-02-10 10:20:00,310.63,311.01,310.15,310.44,4933.0,310.5068,310.8867,310.027,310.3169,4933.0
2025-02-10 10:30:00,311.28,311.97,310.57,311.77,3599.0,311.1565,311.8463,310.4468,311.6464,3599.0
2025-02-10 10:40:00,310.5,311.35,310.27,311.1,3101.0,310.3769,311.2265,310.1469,310.9766,3101.0
2025-02-10 10:50:00,310.86,311.45,310.85,311.44,2155.0,310.7367,311.3265,310.7267,311.3165,2155.0
2025-02-10 11:00:00,311.46,311.46,310.78,310.78,29726.0,311.3365,311.3365,310.6567,310.6567,29726.0
2025-02-10 11:10:00,310.77,310.77,309.32,309.8,9344.0,310.6467,310.6467,309.1973,309.6771,9344.0
2025-02-10 11:20:00,309.48,310.01,309.24,309.98,3376.0,309.3573,309.887,309.1174,309.8571,3376.0
2025-02-10 11:30:00,309.99,310.87,309.73,310.09,5384.0,309.8671,310.7467,309.6072,309.967,5384.0
2025-02-10 11:40:00,310.59,311.1,310.55,310.87,2708.0,310.4668,310.9766,310.4268,310.7467,2708.0
2025-02-10 11:50:00,311.1,311.83,311.1,311.63,4169.0,310.9766,311.7063,310.9766,311.5064,4169.0
2025-02-10 12:00:00,311.84,312.32,311.3,311.31,4023.0,311.7163,312.1961,311.1765,311.1865,4023.0
2025-02-10 12:10:00,311.31,311.31,311.0,311.17,639.0,311.1865,311.1865,310.8767,311.0466,639.0
2025-02-10 12:20:00,311.07,311.64,311.07,311.53,1000.0,310.9466,311.5164,310.9466,311.4064,1000.0
2025-02-10 12:30:00,311.22,311.85,311.22,311.85,800.0,311.0966,311.7263,311.0966,311.7263,800.0
2025-02-10 12:40:00,311.87,311.87,311.68,311.68,1241.0,311.7463,311.7463,311.5564,311.5564,1241.0
2025-02-10 12:50:00,311.8,312.15,311.67,311.98,6339.0,311.6763,312.0262,311.5464,311.8563,6339.0
2025-02-10 13:00:00,312.54,312.65,312.1,312.1,3025.0,312.416,312.526,311.9762,311.9762,3025.0
2025-02-10 13:10:00,312.13,312.35,311.34,311.34,8414.0,312.0062,312.2261,311.2165,311.2165,8414.0
2025-02-10 13:20:00,311.26,311.62,311.13,311.13,1224.0,311.1366,311.4964,311.0066,311.0066,1224.0
2025-02-10 13:30:00,311.07,311.57,311.07,311.35,4451.0,310.9466,311.4464,310.9466,311.2265,4451.0
2025-02-10 13:40:00,311.38,311.61,311.24,311.43,2848.0,311.2565,311.4864,311.1166,311.3065,2848.0
2025-02-10 13:50:00,311.52,311.98,311.43,311.95,7586.0,311.3964,311.8563,311.3065,311.8263,7586.0
2025-02-10 14:00:00,311.63,312.1,311.63,312.1,1870.0,311.5064,311.9762,311.5064,311.9762,1870.0
2025-02-10 14:10:00,312.35,312.36,311.59,311.59,10181.0,312.2261,312.2361,311.4664,311.4664,10181.0
2025-02-10 14:20:00,311.52,311.86,311.18,311.18,5502.0,311.3964,311.7363,311.0566,311.0566,5502.0
2025-02-10 14:30:00,311.27,311.27,310.6,310.79,2424.0,311.1465,311.1465,310.4768,310.6667,2424.0
2025-02-10 14:40:00,310.99,311.18,310.58,310.59,2321.0,310.8667,311.0566,310.4568,310.4668,2321.0
2025-02-10 14:50:00,311.05,311.5,310.69,310.81,11079.0,310.9266,311.3765,310.5668,310.6867,11079.0
2025-02-10 15:00:00,311.02,311.43,310.69,310.99,13936.0,310.8966,311.3065,310.5668,310.8667,13936.0
2025-02-10 15:10:00,311.0,311.3,310.89,311.12,5841.0,310.8767,311.1765,310.7667,310.9966,5841.0
2025-02-10 15:20:00,311.06,311.46,311.03,311.24,7109.0,310.9366,311.3365,310.9066,311.1166,7109.0
2025-02-10 15:30:00,311.08,311.61,310.53,310.53,14461.0,310.9566,311.4864,310.4068,310.4068,14461.0
2025-02-10 15:40:00,310.92,310.98,310.38,310.49,9936.0,310.7967,310.8567,310.2569,310.3669,9936.0
2025-02-10 15:50:00,310.66,311.53,310.36,310.41,87268.0,310.5368,311.4064,310.2369,310.2869,87268.0
2025-02-11 09:30:00,307.7,308.37,305.08,305.13,22482.0,307.578,308.2477,304.959,305.009,22482.0
2025-02-11 09:40:00,305.19,305.19,303.24,303.4,17748.0,305.069,305.069,303.1197,303.2797,17748.0
2025-02-11 09:50:00,303.73,304.69,303.27,304.02,28472.0,303.6095,304.5692,303.1497,303.8994,28472.0
2025-02-11 10:00:00,304.09,304.53,303.37,304.19,11448.0,303.9694,304.4092,303.2497,304.0694,11448.0
2025-02-11 10:10:00,304.21,304.98,304.13,304.33,10296.0,304.0893,304.859,304.0094,304.2093,10296.0
2025-02-11 10:20:00,304.16,305.1,303.58,304.6,22217.0,304.0394,304.979,303.4596,304.4792,22217.0
2025-02-11 10:30:00,304.8,306.38,304.36,305.94,27223.0,304.6791,306.2585,304.2393,305.8187,27223.0
2025-02-11 10:40:00,306.17,307.24,305.76,306.44,9689.0,306.0486,307.1181,305.6387,306.3185,9689.0
2025-02-11 10:50:00,306.5,307.0,306.09,306.13,40595.0,306.3784,306.8782,305.9686,306.0086,40595.0
2025-02-11 11:00:00,306.35,306.69,306.02,306.42,3237.0,306.2285,306.5684,305.8986,306.2985,3237.0
2025-02-11 11:10:00,306.5,306.51,305.45,305.76,3399.0,306.3784,306.3884,305.3289,305.6387,3399.0
2025-02-11 11:20:00,305.64,305.64,304.01,304.01,6165.0,305.5188,305.5188,303.8894,303.8894,6165.0
2025-02-11 11:30:00,304.04,304.04,301.91,302.49,25416.0,303.9194,303.9194,301.7903,302.37,25416.0
2025-02-11 11:40:00,302.22,302.57,301.24,301.8,12560.0,302.1001,302.45,301.1205,301.6803,12560.0
2025-02-11 11:50:00,301.75,301.84,301.23,301.3,15836.0,301.6303,301.7203,301.1105,301.1805,15836.0
2025-02-11 12:00:00,301.33,301.55,300.39,300.5,5399.0,301.2105,301.4304,300.2709,300.3808,5399.0
2025-02-11 12:10:00,300.5,301.34,300.09,300.98,10212.0,300.3808,301.2205,299.971,300.8606,10212.0
2025-02-11 12:20:00,301.11,301.43,300.88,301.17,15405.0,300.9906,301.3105,300.7607,301.0506,15405.0
2025-02-11 12:30:00,301.26,301.52,301.07,301.17,2100.0,301.1405,301.4004,300.9506,301.0506,2100.0
2025-02-11 12:40:00,301.15,301.47,300.92,301.47,8391.0,301.0306,301.3504,300.8007,301.3504,8391.0
2025-02-11 12:50:00,301.27,301.81,300.93,301.6,10423.0,301.1505,301.6903,300.8106,301.4804,10423.0
2025-02-11 13:00:00,301.72,302.03,301.46,301.83,5818.0,301.6003,301.9102,301.3404,301.7103,5818.0
2025-02-11 13:10:00,301.83,302.03,301.31,301.55,20150.0,301.7103,301.9102,301.1905,301.4304,20150.0
2025-02-11 13:20:00,301.62,301.93,301.48,301.62,39428.0,301.5004,301.8103,301.3604,301.5004,39428.0
2025-02-11 13:30:00,301.43,302.83,301.43,302.34,5546.0,301.3105,302.7099,301.3105,302.2201,5546.0
2025-02-11 13:40:00,302.34,302.46,302.0,302.15,6519.0,302.2201,302.34,301.8802,302.0302,6519.0
2025-02-11 13:50:00,302.0,302.26,301.99,302.26,1400.0,301.8802,302.1401,301.8702,302.1401,1400.0
2025-02-11 14:00:00,302.22,302.35,302.03,302.25,6176.0,302.1001,302.2301,301.9102,302.1301,6176.0
2025-02-11 14:10:00,302.16,302.26,301.67,301.85,3323.0,302.0402,302.1401,301.5504,301.7303,3323.0
2025-02-11 14:20:00,301.81,302.56,301.81,302.45,25993.0,301.6903,302.44,301.6903,302.33,25993.0
2025-02-11 14:30:00,302.8,302.8,302.07,302.17,6848.0,302.6799,302.6799,301.9502,302.0502,6848.0
2025-02-11 14:40:00,302.09,302.71,302.09,302.58,11641.0,301.9702,302.5899,301.9702,302.46,11641.0
2025-02-11 14:50:00,302.65,302.74,302.18,302.32,6305.0,302.53,302.6199,302.0602,302.2001,6305.0
2025-02-11 15:00:00,302.44,302.92,302.23,302.91,8019.0,302.3201,302.7999,302.1101,302.7899,8019.0
2025-02-11 15:10:00,302.73,303.1,302.68,303.06,12767.0,302.6099,302.9798,302.56,302.9398,12767.0
2025-02-11 15:20:00,303.0,303.27,302.69,302.91,11860.0,302.8798,303.1497,302.57,302.7899,11860.0
2025-02-11 15:30:00,302.84,302.9,302.3,302.66,12714.0,302.7199,302.7799,302.1801,302.54,12714.0
2025-02-11 15:40:00,302.55,302.85,302.18,302.18,15055.0,302.43,302.7299,302.0602,302.0602,15055.0
2025-02-11 15:50:00,302.34,303.25,302.28,302.77,86198.0,302.2201,303.1297,302.1601,302.6499,86198.0
2025-02-12 09:30:00,294.34,296.87,293.58,295.14,52388.0,294.2233,296.7523,293.4636,295.0229,52388.0
2025-02-12 09:40:00,295.15,296.1,294.57,295.5,98595.0,295.0329,295.9826,294.4532,295.3828,98595.0
2025-02-12 09:50:00,295.44,296.42,295.2,296.17,14146.0,295.3228,296.3024,295.0829,296.0525,14146.0
2025-02-12 10:00:00,296.17,297.0,294.64,296.72,64124.0,296.0525,296.8822,294.5231,296.6023,64124.0
2025-02-12 10:10:00,296.59,297.77,295.93,297.76,30909.0,296.4724,297.6519,295.8126,297.6419,30909.0
2025-02-12 10:20:00,297.84,298.06,295.18,295.84,11173.0,297.7219,297.9418,295.0629,295.7227,11173.0
2025-02-12 10:30:00,295.84,297.05,295.51,296.9,15991.0,295.7227,296.9322,295.3928,296.7822,15991.0
2025-02-12 10:40:00,296.93,297.72,296.25,296.86,14183.0,296.8122,297.6019,296.1325,296.7423,14183.0
2025-02-12 10:50:00,296.56,297.47,296.26,297.04,5065.0,296.4424,297.352,296.1425,296.9222,5065.0
2025-02-12 11:00:00,296.69,297.13,296.53,296.54,8487.0,296.5723,297.0122,296.4124,296.4224,8487.0
2025-02-12 11:10:00,297.03,297.03,295.11,296.23,7572.0,296.9122,296.9122,294.993,296.1125,7572.0
2025-02-12 11:20:00,296.23,296.23,295.33,295.69,10535.0,296.1125,296.1125,295.2129,295.5727,10535.0
2025-02-12 11:30:00,295.72,296.2,295.53,296.19,14692.0,295.6027,296.0825,295.4128,296.0725,14692.0
2025-02-12 11:40:00,295.88,296.56,295.87,296.45,22251.0,295.7627,296.4424,295.7527,296.3324,22251.0
2025-02-12 11:50:00,296.6,298.0,296.34,297.99,15057.0,296.4824,297.8818,296.2225,297.8718,15057.0
2025-02-12 12:00:00,298.09,298.24,297.78,297.85,20055.0,297.9718,298.1217,297.6619,297.7319,20055.0
2025-02-12 12:10:00,297.98,299.05,297.53,299.0,24675.0,297.8618,298.9314,297.412,298.8814,24675.0
2025-02-12 12:20:00,299.01,299.61,298.75,299.61,11730.0,298.8914,299.4912,298.6315,299.4912,11730.0
2025-02-12 12:30:00,299.07,299.27,298.69,299.01,12741.0,298.9514,299.1513,298.5715,298.8914,12741.0
2025-02-12 12:40:00,298.72,299.19,298.26,299.17,6936.0,298.6015,299.0713,298.1417,299.0513,6936.0
2025-02-12 12:50:00,299.17,299.29,298.52,298.7,20534.0,299.0513,299.1713,298.4016,298.5815,20534.0
2025-02-12 13:00:00,298.65,298.9,297.5,297.5,7268.0,298.5316,298.7815,297.382,297.382,7268.0
2025-02-12 13:10:00,297.79,297.79,297.17,297.22,4363.0,297.6719,297.6719,297.0521,297.1021,4363.0
2025-02-12 13:20:00,297.45,297.45,296.59,297.06,5593.0,297.332,297.332,296.4724,296.9422,5593.0
2025-02-12 13:30:00,296.74,297.18,296.47,296.47,8644.0,296.6223,297.0621,296.3524,296.3524,8644.0
2025-02-12 13:40:00,296.32,296.62,295.81,296.02,3235.0,296.2025,296.5024,295.6927,295.9026,3235.0
2025-02-12 13:50:00,296.1,296.96,296.06,296.84,8924.0,295.9826,296.8422,295.9426,296.7223,8924.0
2025-02-12 14:00:00,296.87,297.11,296.51,296.94,13341.0,296.7523,296.9922,296.3924,296.8222,13341.0
2025-02-12 14:10:00,296.94,297.19,296.7,296.8,8367.0,296.8222,297.0721,296.5823,296.6823,8367.0
2025-02-12 14:20:00,296.96,297.04,296.82,296.97,5430.0,296.8422,296.9222,296.7023,296.8522,5430.0
2025-02-12 14:30:00,296.97,297.2,296.79,297.08,26799.0,296.8522,297.0821,296.6723,296.9622,26799.0
2025-02-12 14:40:00,297.21,297.22,296.76,297.2,13247.0,297.0921,297.1021,296.6423,297.0821,13247.0
2025-02-12 14:50:00,296.96,298.0,296.93,297.47,16908.0,296.8422,297.8818,296.8122,297.352,16908.0
2025-02-12 15:00:00,297.4,297.65,297.21,297.39,9075.0,297.282,297.532,297.0921,297.2721,9075.0
2025-02-12 15:10:00,297.62,297.62,297.17,297.32,10010.0,297.502,297.502,297.0521,297.2021,10010.0
2025-02-12 15:20:00,297.32,297.77,297.17,297.19,15853.0,297.2021,297.6519,297.0521,297.0721,15853.0
2025-02-12 15:30:00,297.17,297.62,297.17,297.52,7320.0,297.0521,297.502,297.0521,297.402,7320.0
2025-02-12 15:40:00,297.49,298.23,297.13,298.23,21079.0,297.372,298.1117,297.0122,298.1117,21079.0
2025-02-12 15:50:00,298.93,299.1,297.72,298.27,84130.0,298.8114,298.9814,297.6019,298.1517,84130.0
2025-02-13 09:30:00,300.39,301.29,299.04,300.31,28174.0,300.2709,301.1705,298.9214,300.1909,28174.0
2025-02-13 09:40:00,300.33,301.81,299.39,299.91,20403.0,300.2109,301.6903,299.2713,299.7911,20403.0
2025-02-13 09:50:00,300.03,300.64,299.09,299.71,16197.0,299.911,300.5208,298.9714,299.5911,16197.0
2025-02-13 10:00:00,299.74,299.97,299.12,299.37,16316.0,299.6211,299.851,299.0014,299.2513,16316.0
2025-02-13 10:10:00,299.63,299.86,298.19,298.63,13629.0,299.5112,299.7411,298.0717,298.5116,13629.0
2025-02-13 10:20:00,298.86,299.07,295.08,296.49,17510.0,298.7415,298.9514,294.963,296.3724,17510.0
2025-02-13 10:30:00,296.22,296.36,294.65,295.64,13449.0,296.1025,296.2425,294.5331,295.5227,13449.0
2025-02-13 10:40:00,295.71,295.71,293.09,293.37,13266.0,295.5927,295.5927,292.9738,293.2536,13266.0
2025-02-13 10:50:00,293.02,293.75,291.4,292.07,27630.0,292.9038,293.6335,291.2844,291.9542,27630.0
2025-02-13 11:00:00,291.92,292.18,290.02,290.18,45386.0,291.8042,292.0641,289.905,290.0649,45386.0
2025-02-13 11:10:00,290.18,290.34,287.41,288.1,43370.0,290.0649,290.2248,287.296,287.9857,43370.0
2025-02-13 11:20:00,288.17,290.13,288.0,288.58,46363.0,288.0557,290.0149,287.8858,288.4655,46363.0
2025-02-13 11:30:00,288.24,290.8,288.24,290.49,25996.0,288.1257,290.6847,288.1257,290.3748,25996.0
2025-02-13 11:40:00,290.5,291.24,290.41,290.76,16271.0,290.3848,291.1245,290.2948,290.6447,16271.0
2025-02-13 11:50:00,291.04,291.15,289.51,289.72,14846.0,290.9246,291.0345,289.3952,289.6051,14846.0
2025-02-13 12:00:00,289.31,290.53,289.31,290.31,18125.0,289.1953,290.4148,289.1953,290.1949,18125.0
2025-02-13 12:10:00,289.99,290.02,288.86,289.36,13534.0,289.875,289.905,288.7454,289.2452,13534.0
2025-02-13 12:20:00,289.25,290.18,288.99,289.36,43403.0,289.1353,290.0649,288.8754,289.2452,43403.0
2025-02-13 12:30:00,289.03,289.03,287.5,288.04,9108.0,288.9154,288.9154,287.386,287.9258,9108.0
2025-02-13 12:40:00,288.2,288.21,287.13,287.85,10818.0,288.0857,288.0957,287.0161,287.7358,10818.0
2025-02-13 12:50:00,288.07,288.08,286.98,286.98,10909.0,287.9557,287.9657,286.8662,286.8662,10909.0
2025-02-13 13:00:00,286.85,288.61,286.57,288.0,19576.0,286.7362,288.4955,286.4563,287.8858,19576.0
2025-02-13 13:10:00,288.0,289.0,287.91,288.69,14155.0,287.8858,288.8854,287.7958,288.5755,14155.0
2025-02-13 13:20:00,288.72,289.86,288.71,289.45,18151.0,288.6055,289.745,288.5955,289.3352,18151.0
2025-02-13 13:30:00,289.37,289.82,288.61,288.87,14804.0,289.2552,289.7051,288.4955,288.7554,14804.0
2025-02-13 13:40:00,288.82,288.92,287.07,288.2,55473.0,288.7055,288.8054,286.9561,288.0857,55473.0
2025-02-13 13:50:00,288.16,288.89,287.67,288.78,15422.0,288.0457,288.7754,287.5559,288.6655,15422.0
2025-02-13 14:00:00,288.85,289.73,288.57,289.5,19099.0,288.7354,289.6151,288.4556,289.3852,19099.0
2025-02-13 14:10:00,289.58,289.72,288.42,289.07,21034.0,289.4652,289.6051,288.3056,288.9554,21034.0
2025-02-13 14:20:00,289.07,289.54,288.25,288.39,4946.0,288.9554,289.4252,288.1357,288.2756,4946.0
2025-02-13 14:30:00,288.29,290.42,288.29,290.42,21325.0,288.1757,290.3048,288.1757,290.3048,21325.0
2025-02-13 14:40:00,290.7,290.78,290.03,290.78,23196.0,290.5847,290.6647,289.915,290.6647,23196.0
2025-02-13 14:50:00,290.79,292.15,290.78,291.19,15388.0,290.6747,292.0341,290.6647,291.0745,15388.0
2025-02-13 15:00:00,290.91,291.4,290.59,291.25,5025.0,290.7946,291.2844,290.4748,291.1345,5025.0
2025-02-13 15:10:00,291.25,292.02,290.98,291.76,7179.0,291.1345,291.9042,290.8646,291.6443,7179.0
2025-02-13 15:20:00,291.6,291.97,290.97,291.78,13863.0,291.4843,291.8542,290.8546,291.6643,13863.0
2025-02-13 15:30:00,291.57,291.68,290.47,291.12,31162.0,291.4544,291.5643,290.3548,291.0045,31162.0
2025-02-13 15:40:00,291.3,291.3,290.56,290.9,30282.0,291.1845,291.1845,290.4448,290.7846,30282.0
2025-02-13 15:50:00,290.89,291.6,290.37,290.84,165360.0,290.7746,291.4843,290.2548,290.7247,165360.0
2025-02-14 09:30:00,292.2,294.41,288.04,289.26,26892.0,292.0841,294.2932,287.9258,289.1453,26892.0
2025-02-14 09:40:00,289.25,290.29,288.4,289.64,51134.0,289.1353,290.1749,288.2856,289.5251,51134.0
2025-02-14 09:50:00,289.69,289.96,288.08,288.98,23814.0,289.5751,289.845,287.9657,288.8654,23814.0
2025-02-14 10:00:00,289.18,291.38,289.12,290.36,9483.0,289.0653,291.2644,289.0053,290.2448,9483.0
2025-02-14 10:10:00,290.76,291.13,289.55,289.82,14287.0,290.6447,291.0145,289.4352,289.7051,14287.0
2025-02-14 10:20:00,289.84,290.55,289.15,289.61,17280.0,289.725,290.4348,289.0353,289.4951,17280.0
2025-02-14 10:30:00,289.59,290.05,289.36,289.96,12862.0,289.4751,289.935,289.2452,289.845,12862.0
2025-02-14 10:40:00,289.76,290.0,288.97,289.24,15418.0,289.6451,289.885,288.8554,289.1253,15418.0
2025-02-14 10:50:00,289.2,289.64,288.91,289.29,10292.0,289.0853,289.5251,288.7954,289.1753,10292.0
2025-02-14 11:00:00,289.32,290.13,289.26,289.88,7129.0,289.2053,290.0149,289.1453,289.765,7129.0
2025-02-14 11:10:00,289.87,290.03,288.0,288.04,24589.0,289.755,289.915,287.8858,287.9258,24589.0
2025-02-14 11:20:00,287.94,287.99,286.81,286.81,10626.0,287.8258,287.8758,286.6962,286.6962,10626.0
2025-02-14 11:30:00,287.15,287.16,286.04,287.15,37512.0,287.0361,287.0461,285.9266,287.0361,37512.0
2025-02-14 11:40:00,287.06,287.5,284.56,285.12,73897.0,286.9462,287.386,284.4471,285.0069,73897.0
2025-02-14 11:50:00,285.12,285.96,284.49,285.67,19477.0,285.0069,285.8466,284.3772,285.5567,19477.0
2025-02-14 12:00:00,285.7,285.95,285.22,285.44,19587.0,285.5867,285.8366,285.1069,285.3268,19587.0
2025-02-14 12:10:00,285.25,285.49,284.61,284.79,24460.0,285.1369,285.3768,284.4971,284.6771,24460.0
2025-02-14 12:20:00,285.06,285.48,284.49,285.18,17842.0,284.9469,285.3668,284.3772,285.0669,17842.0
2025-02-14 12:30:00,285.03,285.21,284.56,284.72,16901.0,284.917,285.0969,284.4471,284.6071,16901.0
2025-02-14 12:40:00,284.69,285.82,284.61,285.28,22536.0,284.5771,285.7066,284.4971,285.1669,22536.0
2025-02-14 12:50:00,285.18,285.18,284.39,284.54,19460.0,285.0669,285.0669,284.2772,284.4271,19460.0
2025-02-14 13:00:00,284.45,284.58,284.08,284.17,22082.0,284.3372,284.4671,283.9673,284.0573,22082.0
2025-02-14 13:10:00,284.12,284.3,283.35,283.76,33287.0,284.0073,284.1872,283.2376,283.6475,33287.0
2025-02-14 13:20:00,283.69,284.17,283.6,284.09,28721.0,283.5775,284.0573,283.4875,283.9773,28721.0
2025-02-14 13:30:00,284.35,284.78,283.58,283.66,12808.0,284.2372,284.6671,283.4675,283.5475,12808.0
2025-02-14 13:40:00,283.65,283.79,283.5,283.69,8107.0,283.5375,283.6774,283.3876,283.5775,8107.0
2025-02-14 13:50:00,283.67,283.91,283.0,283.2,43128.0,283.5575,283.7974,282.8878,283.0877,43128.0
2025-02-14 14:00:00,283.07,283.98,282.72,283.68,24640.0,282.9577,283.8674,282.6079,283.5675,24640.0
2025-02-14 14:10:00,283.72,284.22,283.5,283.98,32135.0,283.6075,284.1073,283.3876,283.8674,32135.0
2025-02-14 14:20:00,284.22,284.52,283.91,283.91,15426.0,284.1073,284.4072,283.7974,283.7974,15426.0
2025-02-14 14:30:00,284.14,285.0,283.89,284.66,32004.0,284.0273,284.887,283.7774,284.5471,32004.0
2025-02-14 14:40:00,284.81,284.97,284.11,284.79,12565.0,284.697,284.857,283.9973,284.6771,12565.0
2025-02-14 14:50:00,284.88,285.08,284.59,284.8,14643.0,284.767,284.9669,284.4771,284.687,14643.0
2025-02-14 15:00:00,284.71,284.71,284.01,284.02,49247.0,284.5971,284.5971,283.8974,283.9074,49247.0
2025-02-14 15:10:00,284.13,285.34,284.07,285.04,45691.0,284.0173,285.2268,283.9573,284.927,45691.0
2025-02-14 15:20:00,285.08,285.14,284.31,284.8,14516.0,284.9669,285.0269,284.1972,284.687,14516.0
2025-02-14 15:30:00,284.75,284.91,284.17,284.5,30309.0,284.6371,284.797,284.0573,284.3872,30309.0
2025-02-14 15:40:00,284.51,284.53,283.39,283.97,59501.0,284.3972,284.4172,283.2776,283.8574,59501.0
2025-02-14 15:50:00,284.29,285.66,284.29,285.45,217946.0,284.1772,285.5467,284.1772,285.3368,217946.0
2025-02-18 09:30:00,285.81,287.96,283.19,287.8,67526.0,285.6966,287.8458,283.0777,287.6859,67526.0
2025-02-18 09:40:00,287.16,287.37,284.32,284.61,28037.0,287.0461,287.256,284.2072,284.4971,28037.0
2025-02-18 09:50:00,284.41,286.29,284.28,285.46,19446.0,284.2972,286.1765,284.1673,285.3468,19446.0
2025-02-18 10:00:00,285.81,285.81,281.79,283.05,52477.0,285.6966,285.6966,281.6782,282.9377,52477.0
2025-02-18 10:10:00,283.09,283.85,281.65,282.0,37056.0,282.9777,283.7374,281.5383,281.8882,37056.0
2025-02-18 10:20:00,282.0,283.44,282.0,282.98,26372.0,281.8882,283.3276,281.8882,282.8678,26372.0
2025-02-18 10:30:00,282.99,284.3,282.2,283.96,14707.0,282.8778,284.1872,282.0881,283.8474,14707.0
2025-02-18 10:40:00,283.97,284.91,283.8,284.84,21130.0,283.8574,284.797,283.6874,284.727,21130.0
2025-02-18 10:50:00,284.62,285.98,283.88,285.57,20972.0,284.5071,285.8666,283.7674,285.4567,20972.0
2025-02-18 11:00:00,285.67,286.35,285.1,285.7,32806.0,285.5567,286.2364,284.9869,285.5867,32806.0
2025-02-18 11:10:00,285.62,286.09,284.88,285.59,14820.0,285.5067,285.9765,284.767,285.4767,14820.0
2025-02-18 11:20:00,285.59,285.75,284.56,284.74,10865.0,285.4767,285.6367,284.4471,284.6271,10865.0
2025-02-18 11:30:00,284.94,285.4,284.06,284.49,15639.0,284.827,285.2868,283.9473,284.3772,15639.0
2025-02-18 11:40:00,284.51,284.59,283.55,284.49,25942.0,284.3972,284.4771,283.4375,284.3772,25942.0
2025-02-18 11:50:00,284.5,284.72,284.19,284.19,13448.0,284.3872,284.6071,284.0773,284.0773,13448.0
2025-02-18 12:00:00,284.17,284.69,283.86,283.95,14756.0,284.0573,284.5771,283.7474,283.8374,14756.0
2025-02-18 12:10:00,284.09,284.39,283.62,283.65,10738.0,283.9773,284.2772,283.5075,283.5375,10738.0
2025-02-18 12:20:00,283.62,283.84,283.27,283.59,6638.0,283.5075,283.7274,283.1577,283.4775,6638.0
2025-02-18 12:30:00,283.62,284.01,283.11,283.11,13098.0,283.5075,283.8974,282.9977,282.9977,13098.0
2025-02-18 12:40:00,283.0,283.0,282.6,282.83,34050.0,282.8878,282.8878,282.4879,282.7178,34050.0
2025-02-18 12:50:00,282.94,284.17,282.94,283.8,9405.0,282.8278,284.0573,282.8278,283.6874,9405.0
2025-02-18 13:00:00,284.06,284.4,283.7,284.02,10272.0,283.9473,284.2872,283.5875,283.9074,10272.0
2025-02-18 13:10:00,283.67,284.05,282.39,282.39,37274.0,283.5575,283.9373,282.278,282.278,37274.0
2025-02-18 13:20:00,282.46,282.81,281.79,282.03,15081.0,282.348,282.6978,281.6782,281.9181,15081.0
2025-02-18 13:30:00,281.89,282.11,281.54,281.86,18589.0,281.7782,281.9981,281.4283,281.7482,18589.0
2025-02-18 13:40:00,281.86,283.13,281.74,282.89,21839.0,281.7482,283.0177,281.6283,282.7778,21839.0
2025-02-18 13:50:00,282.77,284.26,282.7,283.93,19016.0,282.6579,284.1473,282.5879,283.8174,19016.0
2025-02-18 14:00:00,283.94,284.0,283.02,283.11,10804.0,283.8274,283.8874,282.9078,282.9977,10804.0
2025-02-18 14:10:00,282.98,283.38,282.21,282.46,23607.0,282.8678,283.2676,282.0981,282.348,23607.0
2025-02-18 14:20:00,282.39,282.92,282.12,282.82,33664.0,282.278,282.8078,282.0081,282.7078,33664.0
2025-02-18 14:30:00,282.83,283.68,282.23,283.24,24303.0,282.7178,283.5675,282.1181,283.1277,24303.0
2025-02-18 14:40:00,283.24,285.0,283.15,285.0,19831.0,283.1277,284.887,283.0377,284.887,19831.0
2025-02-18 14:50:00,285.0,285.77,284.88,285.55,21370.0,284.887,285.6567,284.767,285.4367,21370.0
2025-02-18 15:00:00,285.66,285.77,284.64,284.72,43889.0,285.5467,285.6567,284.5271,284.6071,43889.0
2025-02-18 15:10:00,284.78,285.32,284.19,284.5,28805.0,284.6671,285.2068,284.0773,284.3872,28805.0
2025-02-18 15:20:00,284.5,284.62,283.56,283.8,17671.0,284.3872,284.5071,283.4475,283.6874,17671.0
2025-02-18 15:30:00,283.8,285.47,283.79,285.1,23789.0,283.6874,285.3568,283.6774,284.9869,23789.0
2025-02-18 15:40:00,285.01,285.1,284.03,284.28,59896.0,284.897,284.9869,283.9174,284.1673,59896.0
2025-02-18 15:50:00,284.43,287.66,284.31,287.52,216506.0,284.3172,287.5459,284.1972,287.406,216506.0
2025-02-19 09:30:00,286.21,288.44,285.11,286.34,31787.0,286.0965,288.3256,284.9969,286.2264,31787.0
2025-02-19 09:40:00,286.12,286.86,285.52,285.87,10654.0,286.0065,286.7462,285.4068,285.7566,10654.0
2025-02-19 09:50:00,285.87,290.33,285.86,288.71,29578.0,285.7566,290.2149,285.7466,288.5955,29578.0
2025-02-19 10:00:00,288.71,289.89,287.39,287.44,28197.0,288.5955,289.775,287.276,287.326,28197.0
2025-02-19 10:10:00,287.22,288.24,287.22,288.04,15324.0,287.1061,288.1257,287.1061,287.9258,15324.0
2025-02-19 10:20:00,288.04,288.62,287.87,287.87,5970.0,287.9258,288.5055,287.7558,287.7558,5970.0
2025-02-19 10:30:00,287.87,288.78,287.21,287.22,15598.0,287.7558,288.6655,287.0961,287.1061,15598.0
2025-02-19 10:40:00,287.22,288.45,286.73,287.86,23804.0,287.1061,288.3356,286.6163,287.7458,23804.0
2025-02-19 10:50:00,287.95,288.11,287.17,287.87,11928.0,287.8358,287.9957,287.0561,287.7558,11928.0
2025-02-19 11:00:00,287.84,288.98,287.84,288.92,9949.0,287.7258,288.8654,287.7258,288.8054,9949.0
2025-02-19 11:10:00,288.87,289.33,288.34,288.49,9862.0,288.7554,289.2153,288.2256,288.3756,9862.0
2025-02-19 11:20:00,288.61,289.66,288.61,289.51,15230.0,288.4955,289.5451,288.4955,289.3952,15230.0
2025-02-19 11:30:00,289.41,289.92,288.92,289.18,10461.0,289.2952,289.805,288.8054,289.0653,10461.0
2025-02-19 11:40:00,289.14,289.49,288.85,289.49,10464.0,289.0253,289.3752,288.7354,289.3752,10464.0
2025-02-19 11:50:00,289.52,289.55,289.03,289.03,8895.0,289.4052,289.4352,288.9154,288.9154,8895.0
2025-02-19 12:00:00,289.22,289.57,289.07,289.13,13890.0,289.1053,289.4552,288.9554,289.0153,13890.0
2025-02-19 12:10:00,289.06,289.63,288.97,289.52,2908.0,288.9454,289.5151,288.8554,289.4052,2908.0
2025-02-19 12:20:00,289.66,290.04,289.32,289.67,9711.0,289.5451,289.925,289.2053,289.5551,9711.0
2025-02-19 12:30:00,289.66,290.83,289.37,290.83,18675.0,289.5451,290.7147,289.2552,290.7147,18675.0
2025-02-19 12:40:00,290.68,290.97,290.09,290.74,14407.0,290.5647,290.8546,289.9749,290.6247,14407.0
2025-02-19 12:50:00,290.6,291.29,290.3,290.39,14908.0,290.4847,291.1745,290.1849,290.2748,14908.0
2025-02-19 13:00:00,290.43,290.45,289.78,289.92,9431.0,290.3148,290.3348,289.6651,289.805,9431.0
2025-02-19 13:10:00,290.19,290.93,290.15,290.55,20280.0,290.0749,290.8146,290.0349,290.4348,20280.0
2025-02-19 13:20:00,290.61,290.99,290.33,290.77,13111.0,290.4947,290.8746,290.2149,290.6547,13111.0
2025-02-19 13:30:00,290.69,291.35,290.69,291.35,7350.0,290.5747,291.2344,290.5747,291.2344,7350.0
2025-02-19 13:40:00,291.17,293.51,291.0,292.58,46284.0,291.0545,293.3936,290.8846,292.464,46284.0
2025-02-19 13:50:00,292.55,292.73,291.26,291.33,14243.0,292.434,292.6139,291.1445,291.2145,14243.0
2025-02-19 14:00:00,291.72,292.49,291.34,292.25,20817.0,291.6043,292.374,291.2245,292.1341,20817.0
2025-02-19 14:10:00,292.26,292.97,292.02,292.57,16069.0,292.1441,292.8538,291.9042,292.454,16069.0
2025-02-19 14:20:00,292.46,292.7,291.87,292.04,12692.0,292.344,292.5839,291.7542,291.9242,12692.0
2025-02-19 14:30:00,292.04,293.0,292.03,292.82,20527.0,291.9242,292.8838,291.9142,292.7039,20527.0
2025-02-19 14:40:00,292.98,293.68,292.17,292.59,18287.0,292.8638,293.5635,292.0541,292.474,18287.0
2025-02-19 14:50:00,292.32,293.12,292.06,292.44,23257.0,292.2041,293.0037,291.9442,292.324,23257.0
2025-02-19 15:00:00,292.23,292.71,291.58,291.82,28504.0,292.1141,292.5939,291.4644,291.7043,28504.0
2025-02-19 15:10:00,291.71,292.93,291.7,292.58,24160.0,291.5943,292.8138,291.5843,292.464,24160.0
2025-02-19 15:20:00,292.45,293.12,291.91,292.25,27314.0,292.334,293.0037,291.7942,292.1341,27314.0
2025-02-19 15:30:00,292.22,292.87,291.98,292.73,40526.0,292.1041,292.7538,291.8642,292.6139,40526.0
2025-02-19 15:40:00,292.67,293.25,292.47,292.86,45471.0,292.5539,293.1337,292.354,292.7439,45471.0
2025-02-19 15:50:00,292.87,293.75,291.82,291.83,125928.0,292.7538,293.6335,291.7043,291.7143,125928.0
2025-02-20 09:30:00,307.57,309.41,299.37,299.37,234232.0,307.448,309.2873,299.2513,299.2513,234232.0
2025-02-20 09:40:00,298.88,299.25,292.02,293.36,168473.0,298.7615,299.1313,291.9042,293.2437,168473.0
2025-02-20 09:50:00,293.25,293.33,287.38,287.94,74055.0,293.1337,293.2137,287.266,287.8258,74055.0
2025-02-20 10:00:00,287.94,288.97,283.67,283.8,196869.0,287.8258,288.8554,283.5575,283.6874,196869.0
2025-02-20 10:10:00,283.75,286.88,281.9,285.0,292178.0,283.6375,286.7662,281.7882,284.887,292178.0
2025-02-20 10:20:00,285.42,285.84,282.8,283.96,161932.0,285.3068,285.7266,282.6878,283.8474,161932.0
2025-02-20 10:30:00,284.56,284.74,282.75,283.23,90590.0,284.4471,284.6271,282.6379,283.1177,90590.0
2025-02-20 10:40:00,283.23,284.66,279.2,279.63,135621.0,283.1177,284.5471,279.0893,279.5191,135621.0
2025-02-20 10:50:00,279.69,280.15,278.0,278.85,123692.0,279.5791,280.0389,277.8897,278.7394,123692.0
2025-02-20 11:00:00,278.94,279.81,278.1,278.35,49244.0,278.8294,279.699,277.9897,278.2396,49244.0
2025-02-20 11:10:00,279.04,282.55,278.01,278.82,48415.0,278.9293,282.4379,277.8997,278.7094,48415.0
2025-02-20 11:20:00,278.64,278.83,275.82,277.0,43687.0,278.5295,278.7194,275.7106,276.8901,43687.0
2025-02-20 11:30:00,277.0,278.72,276.59,276.88,48693.0,276.8901,278.6095,276.4803,276.7702,48693.0
2025-02-20 11:40:00,276.91,279.0,276.81,277.9,45264.0,276.8002,278.8893,276.7002,277.7898,45264.0
2025-02-20 11:50:00,277.91,278.68,277.01,277.55,12447.0,277.7998,278.5695,276.9001,277.4399,12447.0
2025-02-20 12:00:00,277.62,278.3,277.06,277.44,20823.0,277.5099,278.1896,276.9501,277.33,20823.0
2025-02-20 12:10:00,277.1,278.1,276.57,277.84,21139.0,276.9901,277.9897,276.4603,277.7298,21139.0
2025-02-20 12:20:00,277.39,279.98,277.39,279.3,21828.0,277.28,279.869,277.28,279.1892,21828.0
2025-02-20 12:30:00,279.25,280.73,278.88,280.37,29947.0,279.1392,280.6187,278.7694,280.2588,29947.0
2025-02-20 12:40:00,280.31,281.51,280.0,280.49,23945.0,280.1988,281.3984,279.889,280.3788,23945.0
2025-02-20 12:50:00,280.0,281.21,278.99,279.0,18436.0,279.889,281.0985,278.8794,278.8893,18436.0
2025-02-20 13:00:00,278.92,279.19,278.0,278.38,16051.0,278.8094,279.0793,277.8897,278.2696,16051.0
2025-02-20 13:10:00,278.28,278.57,277.02,277.05,21882.0,278.1696,278.4595,276.9101,276.9401,21882.0
2025-02-20 13:20:00,277.01,277.74,277.0,277.08,18852.0,276.9001,277.6298,276.8901,276.9701,18852.0
2025-02-20 13:30:00,277.4,279.06,277.39,278.59,14934.0,277.29,278.9493,277.28,278.4795,14934.0
2025-02-20 13:40:00,278.59,279.3,278.15,279.21,19373.0,278.4795,279.1892,278.0397,279.0993,19373.0
2025-02-20 13:50:00,278.98,279.95,278.97,279.68,6605.0,278.8694,279.839,278.8594,279.5691,6605.0
2025-02-20 14:00:00,279.63,282.06,279.5,281.93,17886.0,279.5191,281.9481,279.3891,281.8182,17886.0
2025-02-20 14:10:00,282.11,283.33,281.67,283.22,64828.0,281.9981,283.2176,281.5583,283.1077,64828.0
2025-02-20 14:20:00,282.99,283.93,282.58,282.99,39181.0,282.8778,283.8174,282.4679,282.8778,39181.0
2025-02-20 14:30:00,282.99,283.24,281.79,282.3,42915.0,282.8778,283.1277,281.6782,282.188,42915.0
2025-02-20 14:40:00,282.13,283.86,281.3,283.65,23679.0,282.0181,283.7474,281.1884,283.5375,23679.0
2025-02-20 14:50:00,283.65,284.01,283.34,283.79,27043.0,283.5375,283.8974,283.2276,283.6774,27043.0
2025-02-20 15:00:00,283.95,283.95,282.2,283.02,19964.0,283.8374,283.8374,282.0881,282.9078,19964.0
2025-02-20 15:10:00,283.19,283.49,282.89,283.43,33518.0,283.0777,283.3776,282.7778,283.3176,33518.0
2025-02-20 15:20:00,283.52,284.89,283.52,284.32,24280.0,283.4076,284.777,283.4076,284.2072,24280.0
2025-02-20 15:30:00,284.27,285.05,284.01,284.06,50848.0,284.1573,284.9369,283.8974,283.9473,50848.0
2025-02-20 15:40:00,284.09,284.32,282.14,283.26,92530.0,283.9773,284.2072,282.0281,283.1477,92530.0
2025-02-20 15:50:00,283.42,283.89,280.71,280.97,252153.0,283.3076,283.7774,280.5987,280.8586,252153.0
2025-02-21 09:30:00,290.9,290.99,285.0,289.14,121198.0,290.7846,290.8746,284.887,289.0253,121198.0
2025-02-21 09:40:00,289.48,289.75,284.32,288.07,96244.0,289.3652,289.6351,284.2072,287.9557,96244.0
2025-02-21 09:50:00,288.12,288.12,285.32,285.37,44314.0,288.0057,288.0057,285.2068,285.2568,44314.0
2025-02-21 10:00:00,285.37,285.75,282.51,283.52,86065.0,285.2568,285.6367,282.398,283.4076,86065.0
2025-02-21 10:10:00,283.36,285.14,282.53,282.85,94506.0,283.2476,285.0269,282.4179,282.7378,94506.0
2025-02-21 10:20:00,282.71,284.51,282.2,282.29,38608.0,282.5979,284.3972,282.0881,282.178,38608.0
2025-02-21 10:30:00,282.61,283.59,281.16,281.71,26572.0,282.4979,283.4775,281.0485,281.5983,26572.0
2025-02-21 10:40:00,281.95,281.95,279.98,280.0,49088.0,281.8382,281.8382,279.869,279.889,49088.0
2025-02-21 10:50:00,280.0,281.99,279.99,281.61,10519.0,279.889,281.8782,279.879,281.4983,10519.0
2025-02-21 11:00:00,281.61,281.62,280.29,281.16,13899.0,281.4983,281.5083,280.1788,281.0485,13899.0
2025-02-21 11:10:00,281.45,281.53,279.76,279.76,26916.0,281.3384,281.4183,279.649,279.649,26916.0
2025-02-21 11:20:00,279.98,280.83,279.78,280.62,30419.0,279.869,280.7186,279.669,280.5087,30419.0
2025-02-21 11:30:00,280.86,281.29,280.16,281.29,8478.0,280.7486,281.1784,280.0489,281.1784,8478.0
2025-02-21 11:40:00,280.84,281.08,279.74,280.74,21791.0,280.7286,280.9685,279.6291,280.6287,21791.0
2025-02-21 11:50:00,280.7,281.08,280.32,280.5,5638.0,280.5887,280.9685,280.2088,280.3888,5638.0
2025-02-21 12:00:00,280.47,282.39,280.26,281.55,23388.0,280.3588,282.278,280.1488,281.4383,23388.0
2025-02-21 12:10:00,281.1,282.0,281.04,281.34,20989.0,280.9885,281.8882,280.9285,281.2284,20989.0
2025-02-21 12:20:00,281.19,281.52,279.77,280.43,18724.0,281.0785,281.4083,279.659,280.3188,18724.0
2025-02-21 12:30:00,280.36,280.36,278.97,279.22,17641.0,280.2488,280.2488,278.8594,279.1093,17641.0
2025-02-21 12:40:00,279.22,279.22,277.87,278.8,27543.0,279.1093,279.1093,277.7598,278.6894,27543.0
2025-02-21 12:50:00,278.8,278.8,275.98,277.06,114863.0,278.6894,278.6894,275.8705,276.9501,114863.0
2025-02-21 13:00:00,276.79,277.3,275.73,275.96,38379.0,276.6802,277.19,275.6206,275.8506,38379.0
2025-02-21 13:10:00,275.99,276.35,274.64,274.94,67591.0,275.8805,276.2404,274.5311,274.831,67591.0
2025-02-21 13:20:00,274.94,275.37,273.77,273.98,50818.0,274.831,275.2608,273.6614,273.8713,50818.0
2025-02-21 13:30:00,274.0,274.64,273.71,273.8,52289.0,273.8913,274.5311,273.6014,273.6914,52289.0
2025-02-21 13:40:00,274.26,274.27,273.37,273.99,36844.0,274.1512,274.1612,273.2616,273.8813,36844.0
2025-02-21 13:50:00,273.81,274.0,272.69,273.14,26642.0,273.7014,273.8913,272.5818,273.0317,26642.0
2025-02-21 14:00:00,273.0,273.41,272.64,273.25,23082.0,272.8917,273.3016,272.5319,273.1416,23082.0
2025-02-21 14:10:00,273.25,273.69,272.55,273.41,36012.0,273.1416,273.5815,272.4419,273.3016,36012.0
2025-02-21 14:20:00,273.41,273.41,271.26,271.76,29585.0,273.3016,273.3016,271.1524,271.6522,29585.0
2025-02-21 14:30:00,271.78,272.23,270.43,270.65,29919.0,271.6722,272.122,270.3227,270.5427,29919.0
2025-02-21 14:40:00,270.67,270.97,269.68,270.21,24481.0,270.5627,270.8625,269.573,270.1028,24481.0
2025-02-21 14:50:00,270.22,270.9,270.11,270.75,58343.0,270.1128,270.7926,270.0029,270.6426,58343.0
2025-02-21 15:00:00,270.75,271.11,269.62,269.76,30025.0,270.6426,271.0025,269.5131,269.653,30025.0
2025-02-21 15:10:00,269.76,270.98,269.63,270.5,67222.0,269.653,270.8725,269.5231,270.3927,67222.0
2025-02-21 15:20:00,270.22,270.34,269.01,269.38,92400.0,270.1128,270.2328,268.9033,269.2732,92400.0
2025-02-21 15:30:00,269.44,270.19,268.25,268.63,69910.0,269.3331,270.0828,268.1436,268.5235,69910.0
2025-02-21 15:40:00,268.62,270.13,267.86,269.6,119312.0,268.5135,270.0229,267.7538,269.4931,119312.0
2025-02-21 15:50:00,269.86,270.97,269.11,269.11,357942.0,269.753,270.8625,269.0033,269.0033,357942.0
2025-02-24 09:30:00,269.69,271.1,268.75,269.61,84419.0,269.583,270.9925,268.6434,269.5031,84419.0
2025-02-24 09:40:00,269.71,270.53,266.13,267.89,56057.0,269.603,270.4227,266.0245,267.7838,56057.0
2025-02-24 09:50:00,268.25,268.25,261.84,263.5,117906.0,268.1436,268.1436,261.7362,263.3955,117906.0
2025-02-24 10:00:00,263.24,265.9,261.38,264.55,78513.0,263.1356,265.7945,261.2763,264.4451,78513.0
2025-02-24 10:10:00,263.93,265.9,263.74,264.42,92271.0,263.8253,265.7945,263.6354,264.3151,92271.0
2025-02-24 10:20:00,264.76,265.34,262.96,263.15,18299.0,264.655,265.2348,262.8557,263.0456,18299.0
2025-02-24 10:30:00,263.44,264.22,262.57,262.94,25691.0,263.3355,264.1152,262.4659,262.8357,25691.0
2025-02-24 10:40:00,262.85,263.34,260.97,262.7,33298.0,262.7458,263.2356,260.8665,262.5958,33298.0
2025-02-24 10:50:00,263.15,263.2,259.58,260.26,57086.0,263.0456,263.0956,259.477,260.1568,57086.0
2025-02-24 11:00:00,260.31,261.65,260.09,261.51,30241.0,260.2068,261.5462,259.9868,261.4063,30241.0
2025-02-24 11:10:00,261.42,264.06,261.42,263.85,27812.0,261.3163,263.9553,261.3163,263.7454,27812.0
2025-02-24 11:20:00,264.56,266.15,264.38,265.76,23747.0,264.4551,266.0444,264.2751,265.6546,23747.0
2025-02-24 11:30:00,265.77,266.06,263.45,263.66,50299.0,265.6646,265.9545,263.3455,263.5554,50299.0
2025-02-24 11:40:00,263.5,265.31,263.47,264.6,26312.0,263.3955,265.2048,263.3655,264.4951,26312.0
2025-02-24 11:50:00,264.3,265.17,263.95,264.36,8960.0,264.1952,265.0648,263.8453,264.2552,8960.0
2025-02-24 12:00:00,264.37,265.42,264.36,265.0,15868.0,264.2651,265.3147,264.2552,264.8949,15868.0
2025-02-24 12:10:00,265.06,265.7,264.31,265.5,26992.0,264.9549,265.5946,264.2052,265.3947,26992.0
2025-02-24 12:20:00,265.7,265.83,264.91,264.91,18397.0,265.5946,265.7246,264.8049,264.8049,18397.0
2025-02-24 12:30:00,264.89,265.05,264.15,264.5,31166.0,264.7849,264.9449,264.0452,264.3951,31166.0
2025-02-24 12:40:00,264.43,265.09,264.16,264.92,42311.0,264.3251,264.9849,264.0552,264.8149,42311.0
2025-02-24 12:50:00,264.79,265.01,264.01,264.48,44013.0,264.685,264.9049,263.9053,264.3751,44013.0
2025-02-24 13:00:00,264.55,265.23,263.78,263.98,13943.0,264.4451,265.1248,263.6754,263.8753,13943.0
2025-02-24 13:10:00,263.9,264.17,263.26,263.55,10060.0,263.7953,264.0652,263.1556,263.4455,10060.0
2025-02-24 13:20:00,263.49,263.49,262.34,262.56,15983.0,263.3855,263.3855,262.236,262.4559,15983.0
2025-02-24 13:30:00,262.57,263.71,262.37,263.15,48611.0,262.4659,263.6054,262.2659,263.0456,48611.0
2025-02-24 13:40:00,263.06,263.52,262.25,262.25,14603.0,262.9557,263.4155,262.146,262.146,14603.0
2025-02-24 13:50:00,262.27,262.34,261.16,261.57,21272.0,262.166,262.236,261.0564,261.4663,21272.0
2025-02-24 14:00:00,261.68,263.32,261.68,262.74,16051.0,261.5762,263.2156,261.5762,262.6358,16051.0
2025-02-24 14:10:00,262.91,263.09,261.59,261.59,21394.0,262.8057,262.9857,261.4863,261.4863,21394.0
2025-02-24 14:20:00,261.61,262.78,261.47,262.18,15342.0,261.5062,262.6758,261.3663,262.076,15342.0
2025-02-24 14:30:00,262.12,263.78,261.96,263.6,28553.0,262.016,263.6754,261.8561,263.4955,28553.0
2025-02-24 14:40:00,263.75,263.86,262.8,262.86,19479.0,263.6454,263.7554,262.6958,262.7557,19479.0
2025-02-24 14:50:00,262.72,263.04,262.01,262.44,21475.0,262.6158,262.9357,261.9061,262.3359,21475.0
2025-02-24 15:00:00,262.52,262.65,260.93,261.22,21362.0,262.4159,262.5458,260.8265,261.1164,21362.0
2025-02-24 15:10:00,261.25,263.24,260.98,263.03,46171.0,261.1464,263.1356,260.8765,262.9257,46171.0
2025-02-24 15:20:00,262.99,263.22,261.97,262.06,46468.0,262.8857,263.1156,261.8661,261.9561,46468.0
2025-02-24 15:30:00,262.2,262.47,261.07,261.79,60548.0,262.096,262.3659,260.9665,261.6862,60548.0
2025-02-24 15:40:00,261.58,261.83,260.37,261.69,74180.0,261.4763,261.7262,260.2667,261.5862,74180.0
2025-02-24 15:50:00,261.72,261.81,258.64,259.19,298658.0,261.6162,261.7062,258.5374,259.0872,298658.0
2025-02-25 09:30:00,259.47,260.57,255.88,260.4,143318.0,259.3671,260.4667,255.7785,260.2967,143318.0
2025-02-25 09:40:00,260.5,260.74,259.0,259.56,71327.0,260.3967,260.6366,258.8973,259.4571,71327.0
2025-02-25 09:50:00,259.46,259.66,257.34,258.31,80594.0,259.3571,259.557,257.2379,258.2076,80594.0
2025-02-25 10:00:00,258.0,258.66,256.56,257.61,82615.0,257.8977,258.5574,256.4582,257.5078,82615.0
2025-02-25 10:10:00,257.66,258.22,255.18,255.34,33529.0,257.5578,258.1176,255.0788,255.2387,33529.0
2025-02-25 10:20:00,255.12,255.94,253.44,253.44,108334.0,255.0188,255.8385,253.3395,253.3395,108334.0
2025-02-25 10:30:00,253.96,256.85,253.8,256.51,41092.0,253.8593,256.7481,253.6993,256.4083,41092.0
2025-02-25 10:40:00,256.71,258.1,255.75,257.74,48821.0,256.6082,257.9976,255.6486,257.6378,48821.0
2025-02-25 10:50:00,257.74,259.57,257.74,259.22,29110.0,257.6378,259.4671,257.6378,259.1172,29110.0
2025-02-25 11:00:00,259.22,260.57,258.62,260.35,60366.0,259.1172,260.4667,258.5174,260.2467,60366.0
2025-02-25 11:10:00,260.35,262.04,258.33,258.95,69687.0,260.2467,261.9361,258.2275,258.8473,69687.0
2025-02-25 11:20:00,258.65,259.65,258.04,258.3,38503.0,258.5474,259.547,257.9377,258.1976,38503.0
2025-02-25 11:30:00,258.3,259.37,257.93,258.79,34562.0,258.1976,259.2671,257.8277,258.6874,34562.0
2025-02-25 11:40:00,258.6,259.27,257.86,259.26,26243.0,258.4974,259.1672,257.7577,259.1572,26243.0
2025-02-25 11:50:00,258.87,260.69,258.87,260.31,33409.0,258.7673,260.5866,258.7673,260.2068,33409.0
2025-02-25 12:00:00,259.99,259.99,257.55,257.78,40331.0,259.8869,259.8869,257.4479,257.6778,40331.0
2025-02-25 12:10:00,257.78,259.21,257.53,258.66,32838.0,257.6778,259.1072,257.4279,258.5574,32838.0
2025-02-25 12:20:00,258.85,259.38,258.34,259.12,72123.0,258.7473,259.2771,258.2375,259.0172,72123.0
2025-02-25 12:30:00,259.1,259.82,258.95,259.66,103921.0,258.9972,259.717,258.8473,259.557,103921.0
2025-02-25 12:40:00,259.75,261.18,259.66,261.18,44668.0,259.647,261.0764,259.557,261.0764,44668.0
2025-02-25 12:50:00,261.06,263.52,261.06,263.26,36428.0,260.9565,263.4155,260.9565,263.1556,36428.0
2025-02-25 13:00:00,263.27,263.75,262.89,263.41,13146.0,263.1656,263.6454,262.7857,263.3055,13146.0
2025-02-25 13:10:00,263.48,263.6,262.21,262.26,15677.0,263.3755,263.4955,262.106,262.156,15677.0
2025-02-25 13:20:00,262.09,263.36,261.58,261.74,21846.0,261.9861,263.2556,261.4763,261.6362,21846.0
2025-02-25 13:30:00,261.84,262.99,261.27,262.99,21209.0,261.7362,262.8857,261.1664,262.8857,21209.0
2025-02-25 13:40:00,262.75,265.0,262.58,263.92,27730.0,262.6458,264.8949,262.4759,263.8153,27730.0
2025-02-25 13:50:00,263.92,264.82,263.18,263.71,46472.0,263.8153,264.715,263.0756,263.6054,46472.0
2025-02-25 14:00:00,263.28,264.05,262.94,263.69,14772.0,263.1756,263.9453,262.8357,263.5854,14772.0
2025-02-25 14:10:00,263.79,264.04,262.04,262.35,22404.0,263.6854,263.9353,261.9361,262.246,22404.0
2025-02-25 14:20:00,262.31,263.13,262.19,262.83,12384.0,262.206,263.0256,262.086,262.7258,12384.0
2025-02-25 14:30:00,262.69,265.22,262.69,265.06,29803.0,262.5858,265.1148,262.5858,264.9549,29803.0
2025-02-25 14:40:00,265.25,267.14,265.25,266.22,27798.0,265.1448,267.0341,265.1448,266.1144,27798.0
2025-02-25 14:50:00,266.22,266.42,265.34,265.93,44245.0,266.1144,266.3143,265.2348,265.8245,44245.0
2025-02-25 15:00:00,265.93,267.11,265.65,266.48,25962.0,265.8245,267.0041,265.5446,266.3743,25962.0
2025-02-25 15:10:00,266.48,268.28,266.42,268.26,48139.0,266.3743,268.1736,266.3143,268.1536,48139.0
2025-02-25 15:20:00,268.24,269.41,268.13,268.58,73254.0,268.1336,269.3032,268.0237,268.4735,73254.0
2025-02-25 15:30:00,268.48,268.48,265.79,265.8,92366.0,268.3735,268.3735,265.6846,265.6946,92366.0
2025-02-25 15:40:00,265.85,267.48,265.55,267.47,79939.0,265.7446,267.3739,265.4447,267.3639,79939.0
2025-02-25 15:50:00,267.32,267.33,264.25,264.64,145864.0,267.214,267.224,264.1452,264.535,145864.0
2025-02-26 09:30:00,270.4,276.0,269.09,272.59,55637.0,270.2928,275.8905,268.9833,272.4819,55637.0
2025-02-26 09:40:00,272.6,274.61,270.64,274.36,39583.0,272.4919,274.5011,270.5327,274.2512,39583.0
2025-02-26 09:50:00,274.16,275.87,274.01,275.28,40320.0,274.0513,275.7606,273.9013,275.1708,40320.0
2025-02-26 10:00:00,274.68,274.98,271.59,272.25,14199.0,274.5711,274.8709,271.4823,272.142,14199.0
2025-02-26 10:10:00,272.35,273.4,271.8,272.93,14611.0,272.242,273.2916,271.6922,272.8218,14611.0
2025-02-26 10:20:00,273.04,273.71,272.41,272.98,22910.0,272.9317,273.6014,272.302,272.8717,22910.0
2025-02-26 10:30:00,272.79,274.1,272.15,272.45,26296.0,272.6818,273.9913,272.0421,272.3419,26296.0
2025-02-26 10:40:00,272.45,274.8,272.44,273.07,23243.0,272.3419,274.691,272.3319,272.9617,23243.0
2025-02-26 10:50:00,272.84,274.0,272.44,273.45,20770.0,272.7318,273.8913,272.3319,273.3415,20770.0
2025-02-26 11:00:00,273.15,274.01,272.1,272.4,17624.0,273.0417,273.9013,271.9921,272.292,17624.0
2025-02-26 11:10:00,272.7,273.64,272.46,273.63,16661.0,272.5918,273.5315,272.3519,273.5215,16661.0
2025-02-26 11:20:00,273.65,273.65,272.86,272.86,11784.0,273.5415,273.5415,272.7518,272.7518,11784.0
2025-02-26 11:30:00,272.65,273.0,271.85,272.69,13962.0,272.5419,272.8917,271.7422,272.5818,13962.0
2025-02-26 11:40:00,272.68,273.97,272.57,273.53,21184.0,272.5719,273.8613,272.4619,273.4215,21184.0
2025-02-26 11:50:00,273.5,274.12,272.78,273.0,17199.0,273.3915,274.0113,272.6718,272.8917,17199.0
2025-02-26 12:00:00,273.27,273.29,272.29,273.11,11511.0,273.1616,273.1816,272.182,273.0017,11511.0
2025-02-26 12:10:00,273.09,274.2,272.94,273.32,33434.0,272.9817,274.0913,272.8318,273.2116,33434.0
2025-02-26 12:20:00,273.31,274.69,273.27,274.63,30579.0,273.2016,274.5811,273.1616,274.5211,30579.0
2025-02-26 12:30:00,274.42,274.45,272.59,272.78,16291.0,274.3112,274.3412,272.4819,272.6718,16291.0
2025-02-26 12:40:00,272.8,273.15,272.18,272.51,14408.0,272.6918,273.0417,272.0721,272.4019,14408.0
2025-02-26 12:50:00,272.31,272.6,271.54,272.1,12437.0,272.202,272.4919,271.4323,271.9921,12437.0
2025-02-26 13:00:00,272.16,272.48,270.91,271.83,13193.0,272.0521,272.3719,270.8026,271.7222,13193.0
2025-02-26 13:10:00,271.85,271.87,270.23,270.73,16628.0,271.7422,271.7622,270.1228,270.6226,16628.0
2025-02-26 13:20:00,271.13,271.62,270.31,270.54,11311.0,271.0225,271.5123,270.2028,270.4327,11311.0
2025-02-26 13:30:00,270.39,270.89,270.0,270.45,17778.0,270.2828,270.7826,269.8929,270.3427,17778.0
2025-02-26 13:40:00,270.22,270.39,269.64,269.7,13488.0,270.1128,270.2828,269.5331,269.593,13488.0
2025-02-26 13:50:00,269.48,269.62,268.79,269.38,8706.0,269.3731,269.5131,268.6834,269.2732,8706.0
2025-02-26 14:00:00,269.14,269.68,268.69,269.51,13305.0,269.0333,269.573,268.5834,269.4031,13305.0
2025-02-26 14:10:00,269.51,270.44,269.11,270.28,7679.0,269.4031,270.3327,269.0033,270.1728,7679.0
2025-02-26 14:20:00,270.31,271.15,270.3,270.72,14986.0,270.2028,271.0425,270.1928,270.6126,14986.0
2025-02-26 14:30:00,270.48,272.05,270.47,271.83,19697.0,270.3727,271.9421,270.3627,271.7222,19697.0
2025-02-26 14:40:00,271.82,272.36,271.48,271.51,18637.0,271.7122,272.252,271.3723,271.4023,18637.0
2025-02-26 14:50:00,271.33,271.52,269.17,269.17,30859.0,271.2224,271.4123,269.0632,269.0632,30859.0
2025-02-26 15:00:00,269.29,270.25,269.11,270.24,32537.0,269.1832,270.1428,269.0033,270.1328,32537.0
2025-02-26 15:10:00,270.01,270.27,269.34,270.18,12182.0,269.9029,270.1628,269.2332,270.0728,12182.0
2025-02-26 15:20:00,270.11,271.55,269.9,271.5,29765.0,270.0029,271.4423,269.793,271.3923,29765.0
2025-02-26 15:30:00,271.3,271.42,269.99,270.81,26037.0,271.1924,271.3124,269.8829,270.7026,26037.0
2025-02-26 15:40:00,270.66,271.32,269.63,269.86,44262.0,270.5527,271.2124,269.5231,269.753,44262.0
2025-02-26 15:50:00,270.08,270.26,267.99,268.74,150206.0,269.9729,270.1528,267.8837,268.6334,150206.0
2025-02-27 09:30:00,268.61,271.02,264.99,265.13,56100.0,268.5035,270.9125,264.8849,265.0248,56100.0
2025-02-27 09:40:00,265.24,268.98,264.4,267.46,29983.0,265.1348,268.8733,264.2951,267.3539,29983.0
2025-02-27 09:50:00,267.94,268.4,262.67,262.68,30466.0,267.8337,268.2936,262.5658,262.5758,30466.0
2025-02-27 10:00:00,262.65,264.9,260.98,262.81,30875.0,262.5458,264.7949,260.8765,262.7058,30875.0
2025-02-27 10:10:00,263.24,265.66,262.83,264.92,48324.0,263.1356,265.5546,262.7258,264.8149,48324.0
2025-02-27 10:20:00,264.62,266.43,263.91,266.14,55916.0,264.5151,266.3243,263.8053,266.0344,55916.0
2025-02-27 10:30:00,266.43,266.69,264.0,265.05,28637.0,266.3243,266.5842,263.8953,264.9449,28637.0
2025-02-27 10:40:00,265.04,265.04,263.36,263.68,42601.0,264.9349,264.9349,263.2556,263.5754,42601.0
2025-02-27 10:50:00,263.45,263.77,262.06,262.57,26499.0,263.3455,263.6654,261.9561,262.4659,26499.0
2025-02-27 11:00:00,262.52,264.37,262.2,263.86,17012.0,262.4159,264.2651,262.096,263.7554,17012.0
2025-02-27 11:10:00,264.05,265.16,263.76,265.0,26458.0,263.9453,265.0548,263.6554,264.8949,26458.0
2025-02-27 11:20:00,265.14,265.32,264.17,264.69,37450.0,265.0348,265.2148,264.0652,264.585,37450.0
2025-02-27 11:30:00,264.69,265.12,264.36,264.99,14761.0,264.585,265.0149,264.2552,264.8849,14761.0
2025-02-27 11:40:00,265.0,265.17,264.6,264.85,37399.0,264.8949,265.0648,264.4951,264.745,37399.0
2025-02-27 11:50:00,264.99,265.04,263.65,263.81,15311.0,264.8849,264.9349,263.5454,263.7054,15311.0
2025-02-27 12:00:00,264.03,264.4,263.61,263.71,9155.0,263.9253,264.2951,263.5055,263.6054,9155.0
2025-02-27 12:10:00,263.65,264.01,263.09,263.56,10983.0,263.5454,263.9053,262.9857,263.4555,10983.0
2025-02-27 12:20:00,263.26,264.44,262.91,264.31,13397.0,263.1556,264.3351,262.8057,264.2052,13397.0
2025-02-27 12:30:00,264.35,264.64,263.6,264.14,8026.0,264.2452,264.535,263.4955,264.0352,8026.0
2025-02-27 12:40:00,263.95,264.04,262.85,263.55,11882.0,263.8453,263.9353,262.7458,263.4455,11882.0
2025-02-27 12:50:00,263.59,264.13,262.94,264.07,11954.0,263.4855,264.0252,262.8357,263.9653,11954.0
2025-02-27 13:00:00,264.13,264.91,264.13,264.91,5636.0,264.0252,264.8049,264.0252,264.8049,5636.0
2025-02-27 13:10:00,265.03,265.09,264.0,264.44,11965.0,264.9249,264.9849,263.8953,264.3351,11965.0
2025-02-27 13:20:00,264.12,264.55,263.92,264.38,10850.0,264.0152,264.4451,263.8153,264.2751,10850.0
2025-02-27 13:30:00,264.0,265.07,263.68,263.85,12233.0,263.8953,264.9649,263.5754,263.7454,12233.0
2025-02-27 13:40:00,263.7,263.7,263.0,263.68,7457.0,263.5954,263.5954,262.8957,263.5754,7457.0
2025-02-27 13:50:00,263.77,263.92,263.04,263.04,8967.0,263.6654,263.8153,262.9357,262.9357,8967.0
2025-02-27 14:00:00,263.22,263.96,262.78,263.67,9033.0,263.1156,263.8553,262.6758,263.5654,9033.0
2025-02-27 14:10:00,263.89,264.04,263.04,264.04,13845.0,263.7853,263.9353,262.9357,263.9353,13845.0
2025-02-27 14:20:00,264.25,264.25,262.05,262.05,20856.0,264.1452,264.1452,261.9461,261.9461,20856.0
2025-02-27 14:30:00,261.95,261.95,259.66,260.32,27000.0,261.8461,261.8461,259.557,260.2168,27000.0
2025-02-27 14:40:00,260.5,261.04,260.01,260.79,22882.0,260.3967,260.9365,259.9069,260.6866,22882.0
2025-02-27 14:50:00,260.91,261.39,260.41,260.59,26165.0,260.8065,261.2863,260.3067,260.4866,26165.0
2025-02-27 15:00:00,260.6,260.6,258.64,259.45,96048.0,260.4966,260.4966,258.5374,259.3471,96048.0
2025-02-27 15:10:00,259.45,259.81,258.29,259.29,76102.0,259.3471,259.707,258.1876,259.1872,76102.0
2025-02-27 15:20:00,259.3,260.39,257.61,257.82,68963.0,259.1972,260.2867,257.5078,257.7177,68963.0
2025-02-27 15:30:00,257.83,258.86,257.83,258.75,75537.0,257.7277,258.7573,257.7277,258.6474,75537.0
2025-02-27 15:40:00,258.74,259.05,257.75,258.82,68977.0,258.6374,258.9473,257.6478,258.7174,68977.0
2025-02-27 15:50:00,259.09,259.33,258.3,259.26,116360.0,258.9872,259.2271,258.1976,259.1572,116360.0
2025-02-28 09:30:00,259.16,259.59,255.88,258.34,53775.0,259.0572,259.487,255.7785,258.2375,53775.0
2025-02-28 09:40:00,258.34,258.34,255.18,256.51,41198.0,258.2375,258.2375,255.0788,256.4083,41198.0
2025-02-28 09:50:00,256.38,257.82,255.01,256.43,45233.0,256.2783,257.7177,254.9089,256.3283,45233.0
2025-02-28 10:00:00,256.63,259.72,256.27,259.16,20073.0,256.5282,259.617,256.1684,259.0572,20073.0
2025-02-28 10:10:00,259.17,260.81,258.92,259.99,42736.0,259.0672,260.7066,258.8173,259.8869,42736.0
2025-02-28 10:20:00,260.28,262.5,260.0,262.5,34463.0,260.1768,262.3959,259.8969,262.3959,34463.0
2025-02-28 10:30:00,262.0,262.51,260.01,261.44,40450.0,261.8961,262.4059,259.9069,261.3363,40450.0
2025-02-28 10:40:00,260.99,261.09,259.88,260.21,27238.0,260.8865,260.9865,259.7769,260.1068,27238.0
2025-02-28 10:50:00,260.39,261.1,260.06,260.72,18180.0,260.2867,260.9964,259.9569,260.6166,18180.0
2025-02-28 11:00:00,260.89,261.33,259.99,260.16,30370.0,260.7865,261.2264,259.8869,260.0568,30370.0
2025-02-28 11:10:00,260.54,261.06,258.63,259.44,9704.0,260.4367,260.9565,258.5274,259.3371,9704.0
2025-02-28 11:20:00,259.37,259.67,258.49,258.69,15436.0,259.2671,259.567,258.3875,258.5874,15436.0
2025-02-28 11:30:00,258.74,259.58,258.74,259.24,19748.0,258.6374,259.477,258.6374,259.1372,19748.0
2025-02-28 11:40:00,259.43,259.73,259.02,259.63,41961.0,259.3271,259.627,258.9173,259.527,41961.0
2025-02-28 11:50:00,259.5,259.73,258.6,259.07,19959.0,259.3971,259.627,258.4974,258.9673,19959.0
2025-02-28 12:00:00,259.1,259.42,258.51,258.51,17270.0,258.9972,259.3171,258.4075,258.4075,17270.0
2025-02-28 12:10:00,258.65,259.47,258.6,259.47,53914.0,258.5474,259.3671,258.4974,259.3671,53914.0
2025-02-28 12:20:00,259.35,259.6,257.76,258.44,22433.0,259.2471,259.497,257.6578,258.3375,22433.0
2025-02-28 12:30:00,258.55,258.89,257.89,258.76,18580.0,258.4475,258.7873,257.7877,258.6574,18580.0
2025-02-28 12:40:00,258.79,258.88,257.19,257.39,25919.0,258.6874,258.7773,257.088,257.2879,25919.0
2025-02-28 12:50:00,257.41,257.97,256.0,256.0,39003.0,257.3079,257.8677,255.8985,255.8985,39003.0
2025-02-28 13:00:00,255.95,256.65,255.52,255.94,24370.0,255.8485,256.5482,255.4187,255.8385,24370.0
2025-02-28 13:10:00,255.94,256.98,255.28,255.9,65043.0,255.8385,256.8781,255.1788,255.7985,65043.0
2025-02-28 13:20:00,255.87,257.84,255.87,257.7,17252.0,255.7685,257.7377,255.7685,257.5978,17252.0
2025-02-28 13:30:00,257.38,258.16,256.94,257.81,63326.0,257.2779,258.0576,256.8381,257.7078,63326.0
2025-02-28 13:40:00,257.51,258.07,256.88,257.22,47594.0,257.4079,257.9676,256.7781,257.118,47594.0
2025-02-28 13:50:00,256.98,258.02,255.82,256.05,17134.0,256.8781,257.9177,255.7185,255.9484,17134.0
2025-02-28 14:00:00,256.05,256.75,255.84,256.28,36023.0,255.9484,256.6482,255.7385,256.1784,36023.0
2025-02-28 14:10:00,256.28,257.37,256.27,257.37,20293.0,256.1784,257.2679,256.1684,257.2679,20293.0
2025-02-28 14:20:00,257.44,257.44,256.2,256.88,20636.0,257.3379,257.3379,256.0984,256.7781,20636.0
2025-02-28 14:30:00,256.6,257.6,256.6,257.28,29886.0,256.4982,257.4978,256.4982,257.178,29886.0
2025-02-28 14:40:00,257.13,259.04,257.05,258.87,43288.0,257.028,258.9373,256.9481,258.7673,43288.0
2025-02-28 14:50:00,258.84,259.42,258.28,258.71,46247.0,258.7373,259.3171,258.1776,258.6074,46247.0
2025-02-28 15:00:00,258.73,259.74,258.5,259.04,81527.0,258.6274,259.637,258.3975,258.9373,81527.0
2025-02-28 15:10:00,259.21,259.34,258.59,258.89,55462.0,259.1072,259.2371,258.4874,258.7873,55462.0
2025-02-28 15:20:00,258.64,259.11,258.14,258.86,60776.0,258.5374,259.0072,258.0376,258.7573,60776.0
2025-02-28 15:30:00,258.7,258.75,257.16,257.76,49213.0,258.5974,258.6474,257.058,257.6578,49213.0
2025-02-28 15:40:00,257.69,258.15,257.38,257.62,77597.0,257.5878,258.0476,257.2779,257.5178,77597.0
2025-02-28 15:50:00,257.67,259.91,257.33,259.55,342825.0,257.5678,259.8069,257.2279,259.4471,342825.0
2025-03-03 09:30:00,261.66,264.5,259.66,262.97,83118.0,261.5562,264.3951,259.557,262.8657,83118.0
2025-03-03 09:40:00,262.48,262.83,258.64,259.85,28837.0,262.3759,262.7258,258.5374,259.7469,28837.0
2025-03-03 09:50:00,259.22,261.25,258.8,258.85,20123.0,259.1172,261.1464,258.6974,258.7473,20123.0
2025-03-03 10:00:00,258.95,258.95,254.4,254.85,37390.0,258.8473,258.8473,254.2991,254.7489,37390.0
2025-03-03 10:10:00,254.37,257.44,254.36,257.3,9629.0,254.2691,257.3379,254.2591,257.198,9629.0
2025-03-03 10:20:00,257.25,259.27,257.13,258.68,42009.0,257.148,259.1672,257.028,258.5774,42009.0
2025-03-03 10:30:00,258.9,258.95,255.94,256.98,11699.0,258.7973,258.8473,255.8385,256.8781,11699.0
2025-03-03 10:40:00,256.89,257.55,256.0,256.0,16240.0,256.7881,257.4479,255.8985,255.8985,16240.0
2025-03-03 10:50:00,255.28,257.54,255.28,256.4,9497.0,255.1788,257.4379,255.1788,256.2983,9497.0
2025-03-03 11:00:00,256.72,257.62,255.86,255.87,17874.0,256.6182,257.5178,255.7585,255.7685,17874.0
2025-03-03 11:10:00,255.68,256.3,255.4,255.95,17240.0,255.5786,256.1984,255.2987,255.8485,17240.0
2025-03-03 11:20:00,255.58,257.5,255.58,257.02,27856.0,255.4786,257.3979,255.4786,256.9181,27856.0
2025-03-03 11:30:00,256.75,257.67,256.34,256.95,16345.0,256.6482,257.5678,256.2383,256.8481,16345.0
2025-03-03 11:40:00,256.74,256.74,255.91,256.51,13650.0,256.6382,256.6382,255.8085,256.4083,13650.0
2025-03-03 11:50:00,256.58,257.96,256.54,257.83,13601.0,256.4782,257.8577,256.4383,257.7277,13601.0
2025-03-03 12:00:00,257.57,258.08,256.99,257.78,12563.0,257.4678,257.9776,256.8881,257.6778,12563.0
2025-03-03 12:10:00,258.0,259.09,257.85,258.75,17207.0,257.8977,258.9872,257.7477,258.6474,17207.0
2025-03-03 12:20:00,258.6,258.89,258.29,258.53,7492.0,258.4974,258.7873,258.1876,258.4275,7492.0
2025-03-03 12:30:00,258.5,258.52,257.95,258.38,3860.0,258.3975,258.4175,257.8477,258.2775,3860.0
2025-03-03 12:40:00,258.38,259.02,257.03,257.52,9776.0,258.2775,258.9173,256.9281,257.4179,9776.0
2025-03-03 12:50:00,257.35,257.48,255.4,255.88,12226.0,257.2479,257.3779,255.2987,255.7785,12226.0
2025-03-03 13:00:00,255.64,255.92,255.11,255.27,35521.0,255.5386,255.8185,255.0088,255.1688,35521.0
2025-03-03 13:10:00,255.08,255.08,253.52,254.12,16398.0,254.9788,254.9788,253.4195,254.0192,16398.0
2025-03-03 13:20:00,253.91,254.1,252.15,252.37,49161.0,253.8093,253.9992,252.05,252.2699,49161.0
2025-03-03 13:30:00,252.14,253.61,251.82,253.1,26456.0,252.04,253.5094,251.7201,252.9996,26456.0
2025-03-03 13:40:00,253.19,254.51,252.66,253.67,18628.0,253.0896,254.4091,252.5598,253.5694,18628.0
2025-03-03 13:50:00,253.67,254.62,252.91,254.62,22852.0,253.5694,254.519,252.8097,254.519,22852.0
2025-03-03 14:00:00,254.27,255.56,254.18,255.2,17813.0,254.1692,255.4586,254.0792,255.0988,17813.0
2025-03-03 14:10:00,255.06,255.16,253.71,253.97,18953.0,254.9588,255.0588,253.6094,253.8693,18953.0
2025-03-03 14:20:00,254.17,255.08,254.1,254.48,15709.0,254.0692,254.9788,253.9992,254.3791,15709.0
2025-03-03 14:30:00,254.32,255.21,253.94,254.07,19131.0,254.2191,255.1088,253.8393,253.9692,19131.0
2025-03-03 14:40:00,254.35,255.36,253.71,254.05,17993.0,254.2491,255.2587,253.6094,253.9492,17993.0
2025-03-03 14:50:00,254.06,254.24,252.54,252.64,38561.0,253.9592,254.1392,252.4398,252.5398,38561.0
2025-03-03 15:00:00,252.64,252.64,250.06,250.31,38897.0,252.5398,252.5398,249.9608,250.2107,38897.0
2025-03-03 15:10:00,250.34,250.81,249.47,249.55,65188.0,250.2407,250.7105,249.3711,249.451,65188.0
2025-03-03 15:20:00,249.44,250.0,248.67,249.7,36555.0,249.3411,249.9008,248.5714,249.601,36555.0
2025-03-03 15:30:00,249.75,250.71,249.22,249.34,21974.0,249.6509,250.6106,249.1212,249.2411,21974.0
2025-03-03 15:40:00,249.43,250.23,248.69,250.2,31308.0,249.3311,250.1308,248.5914,250.1008,31308.0
2025-03-03 15:50:00,249.99,251.17,249.94,251.0,129228.0,249.8909,251.0704,249.8409,250.9005,129228.0
2025-03-04 09:30:00,244.67,248.76,241.83,246.38,118994.0,244.573,248.6613,241.7341,246.2823,118994.0
2025-03-04 09:40:00,246.16,246.55,243.98,246.0,41004.0,246.0624,246.4522,243.8832,245.9024,41004.0
2025-03-04 09:50:00,245.72,247.0,244.33,246.1,85716.0,245.6225,246.902,244.2331,246.0024,85716.0
2025-03-04 10:00:00,246.0,246.56,242.02,243.15,78923.0,245.9024,246.4622,241.924,243.0536,78923.0
2025-03-04 10:10:00,242.61,244.13,241.44,242.13,49937.0,242.5138,244.0332,241.3442,242.034,49937.0
2025-03-04 10:20:00,242.46,245.0,241.72,244.83,50958.0,242.3638,244.9028,241.6241,244.7329,50958.0
2025-03-04 10:30:00,244.7,245.74,244.1,244.86,61922.0,244.603,245.6425,244.0032,244.7629,61922.0
2025-03-04 10:40:00,244.63,246.0,244.17,244.71,39555.0,244.533,245.9024,244.0732,244.6129,39555.0
2025-03-04 10:50:00,244.72,244.72,243.01,243.98,23077.0,244.6229,244.6229,242.9136,243.8832,23077.0
2025-03-04 11:00:00,243.96,244.72,242.47,242.74,22689.0,243.8632,244.6229,242.3738,242.6437,22689.0
2025-03-04 11:10:00,242.94,244.75,242.61,243.4,21210.0,242.8436,244.6529,242.5138,243.3035,21210.0
2025-03-04 11:20:00,243.12,243.35,241.64,242.33,17743.0,243.0236,243.2535,241.5442,242.2339,17743.0
2025-03-04 11:30:00,242.49,242.98,241.87,242.84,32596.0,242.3938,242.8836,241.7741,242.7437,32596.0
2025-03-04 11:40:00,242.66,243.94,242.3,243.28,14834.0,242.5638,243.8433,242.2039,243.1835,14834.0
2025-03-04 11:50:00,243.19,244.94,242.63,244.14,18041.0,243.0935,244.8429,242.5338,244.0432,18041.0
2025-03-04 12:00:00,244.4,244.43,243.48,243.7,21721.0,244.3031,244.3331,243.3834,243.6033,21721.0
2025-03-04 12:10:00,243.88,245.37,243.81,244.95,26934.0,243.7833,245.2727,243.7133,244.8529,26934.0
2025-03-04 12:20:00,244.98,248.71,244.98,248.28,27481.0,244.8828,248.6114,244.8828,248.1815,27481.0
2025-03-04 12:30:00,248.2,249.48,247.62,248.87,20571.0,248.1016,249.3811,247.5218,248.7713,20571.0
2025-03-04 12:40:00,248.86,249.17,247.94,248.41,31942.0,248.7613,249.0712,247.8417,248.3115,31942.0
2025-03-04 12:50:00,248.06,248.36,247.17,247.56,11410.0,247.9616,248.2615,247.072,247.4618,11410.0
2025-03-04 13:00:00,247.66,249.39,246.98,249.39,16942.0,247.5618,249.2911,246.882,249.2911,16942.0
2025-03-04 13:10:00,249.63,250.45,248.75,249.73,25676.0,249.531,250.3507,248.6513,249.631,25676.0
2025-03-04 13:20:00,249.41,249.56,248.35,249.12,20393.0,249.3111,249.461,248.2515,249.0212,20393.0
2025-03-04 13:30:00,249.03,249.54,248.08,249.13,14219.0,248.9312,249.441,247.9816,249.0312,14219.0
2025-03-04 13:40:00,249.45,250.06,248.98,249.63,15344.0,249.3511,249.9608,248.8813,249.531,15344.0
2025-03-04 13:50:00,249.63,250.23,249.26,249.89,20824.0,249.531,250.1308,249.1611,249.7909,20824.0
2025-03-04 14:00:00,249.89,251.93,249.7,251.72,36781.0,249.7909,251.8301,249.601,251.6202,36781.0
2025-03-04 14:10:00,251.78,253.11,251.47,252.57,47438.0,251.6801,253.0096,251.3703,252.4698,47438.0
2025-03-04 14:20:00,252.46,253.95,252.46,252.63,36537.0,252.3599,253.8493,252.3599,252.5298,36537.0
2025-03-04 14:30:00,252.81,253.54,252.53,253.54,16450.0,252.7097,253.4394,252.4298,253.4394,16450.0
2025-03-04 14:40:00,253.35,254.9,253.3,253.76,22019.0,253.2495,254.7989,253.1995,253.6594,22019.0
2025-03-04 14:50:00,253.89,254.7,253.84,254.56,25220.0,253.7893,254.599,253.7393,254.459,25220.0
2025-03-04 15:00:00,254.48,255.47,254.07,254.96,23774.0,254.3791,255.3687,253.9692,254.8589,23774.0
2025-03-04 15:10:00,255.17,255.59,254.85,255.41,14730.0,255.0688,255.4886,254.7489,255.3087,14730.0
2025-03-04 15:20:00,255.36,256.31,254.74,254.75,27747.0,255.2587,256.2083,254.639,254.649,27747.0
2025-03-04 15:30:00,254.52,254.52,250.89,251.25,20476.0,254.4191,254.4191,250.7905,251.1504,20476.0
2025-03-04 15:40:00,251.02,251.47,249.98,250.11,31954.0,250.9204,251.3703,249.8809,250.0108,31954.0
2025-03-04 15:50:00,250.11,250.11,248.02,249.48,135509.0,250.0108,250.0108,247.9216,249.3811,135509.0
2025-03-05 09:30:00,250.29,252.81,246.82,249.23,48065.0,250.1907,252.7097,246.7221,249.1312,48065.0
2025-03-05 09:40:00,249.23,250.85,246.97,247.4,51857.0,249.1312,250.7505,246.8721,247.3019,51857.0
2025-03-05 09:50:00,247.81,250.47,247.8,250.04,31970.0,247.7117,250.3707,247.7017,249.9408,31970.0
2025-03-05 10:00:00,250.48,252.84,249.38,251.0,23175.0,250.3807,252.7397,249.2811,250.9005,23175.0
2025-03-05 10:10:00,251.37,251.49,249.51,249.92,31516.0,251.2703,251.3903,249.411,249.8209,31516.0
2025-03-05 10:20:00,250.25,250.37,248.57,249.84,7338.0,250.1507,250.2707,248.4714,249.7409,7338.0
2025-03-05 10:30:00,249.67,251.6,249.66,251.23,10684.0,249.571,251.5002,249.561,251.1304,10684.0
2025-03-05 10:40:00,251.01,251.68,250.49,250.49,22901.0,250.9104,251.5802,250.3907,250.3907,22901.0
2025-03-05 10:50:00,250.85,252.45,250.36,251.39,19067.0,250.7505,252.3499,250.2607,251.2903,19067.0
2025-03-05 11:00:00,251.13,252.09,250.66,250.84,20143.0,251.0304,251.99,250.5606,250.7405,20143.0
2025-03-05 11:10:00,250.86,251.27,250.19,250.48,14397.0,250.7605,251.1703,250.0908,250.3807,14397.0
2025-03-05 11:20:00,250.38,251.08,249.83,250.8,19224.0,250.2807,250.9804,249.7309,250.7005,19224.0
2025-03-05 11:30:00,250.72,250.87,249.86,250.66,13159.0,250.6206,250.7705,249.7609,250.5606,13159.0
2025-03-05 11:40:00,250.38,250.57,248.91,249.53,8474.0,250.2807,250.4706,248.8113,249.431,8474.0
2025-03-05 11:50:00,249.28,250.88,248.27,250.43,12777.0,249.1811,250.7805,248.1715,250.3307,12777.0
2025-03-05 12:00:00,250.49,251.66,249.63,249.75,9958.0,250.3907,251.5602,249.531,249.6509,9958.0
2025-03-05 12:10:00,249.76,249.99,249.0,249.48,7803.0,249.6609,249.8909,248.9012,249.3811,7803.0
2025-03-05 12:20:00,249.18,250.05,249.17,250.05,5701.0,249.0812,249.9508,249.0712,249.9508,5701.0
2025-03-05 12:30:00,249.81,250.83,249.81,250.49,7849.0,249.7109,250.7305,249.7109,250.3907,7849.0
2025-03-05 12:40:00,250.83,251.05,249.78,250.84,15055.0,250.7305,250.9504,249.6809,250.7405,15055.0
2025-03-05 12:50:00,251.2,251.8,251.11,251.79,8072.0,251.1004,251.7001,251.0104,251.6901,8072.0
2025-03-05 13:00:00,251.64,252.06,249.8,250.12,17079.0,251.5402,251.96,249.7009,250.0208,17079.0
2025-03-05 13:10:00,250.32,251.26,250.24,250.7,7947.0,250.2207,251.1603,250.1408,250.6006,7947.0
2025-03-05 13:20:00,250.96,251.12,250.1,250.32,11403.0,250.8605,251.0204,250.0008,250.2207,11403.0
2025-03-05 13:30:00,250.13,251.35,249.75,250.74,18107.0,250.0308,251.2503,249.6509,250.6406,18107.0
2025-03-05 13:40:00,250.23,251.21,250.06,251.21,8828.0,250.1308,251.1104,249.9608,251.1104,8828.0
2025-03-05 13:50:00,251.01,251.64,250.27,251.64,12221.0,250.9104,251.5402,250.1707,251.5402,12221.0
2025-03-05 14:00:00,251.44,253.74,251.42,253.74,33257.0,251.3403,253.6394,251.3203,253.6394,33257.0
2025-03-05 14:10:00,253.42,255.01,252.89,252.93,42396.0,253.3195,254.9089,252.7897,252.8297,42396.0
2025-03-05 14:20:00,252.95,253.74,252.68,252.77,9920.0,252.8497,253.6394,252.5798,252.6698,9920.0
2025-03-05 14:30:00,252.81,253.12,252.03,253.06,7706.0,252.7097,253.0196,251.93,252.9596,7706.0
2025-03-05 14:40:00,253.23,253.8,252.67,253.09,9425.0,253.1296,253.6993,252.5698,252.9896,9425.0
2025-03-05 14:50:00,253.3,253.47,252.77,253.02,8240.0,253.1995,253.3695,252.6698,252.9197,8240.0
2025-03-05 15:00:00,252.92,253.84,252.92,253.77,6318.0,252.8197,253.7393,252.8197,253.6694,6318.0
2025-03-05 15:10:00,253.58,254.08,252.47,252.57,21212.0,253.4794,253.9792,252.3699,252.4698,21212.0
2025-03-05 15:20:00,252.29,253.55,252.22,253.1,15254.0,252.1899,253.4494,252.12,252.9996,15254.0
2025-03-05 15:30:00,253.12,253.43,252.03,252.62,31408.0,253.0196,253.3295,251.93,252.5198,31408.0
2025-03-05 15:40:00,252.58,253.26,252.35,252.78,25037.0,252.4798,253.1596,252.2499,252.6797,25037.0
2025-03-05 15:50:00,252.92,253.24,252.06,252.98,80562.0,252.8197,253.1396,251.96,252.8797,80562.0
2025-03-06 09:30:00,243.51,245.92,240.63,241.41,72745.0,243.4134,245.8225,240.5346,241.3143,72745.0
2025-03-06 09:40:00,241.14,241.94,238.52,241.47,80009.0,241.0444,241.844,238.4254,241.3742,80009.0
2025-03-06 09:50:00,241.47,244.99,241.46,242.88,83179.0,241.3742,244.8928,241.3642,242.7837,83179.0
2025-03-06 10:00:00,242.75,244.18,242.21,243.21,37991.0,242.6537,244.0832,242.1139,243.1135,37991.0
2025-03-06 10:10:00,243.25,243.65,242.09,243.52,37465.0,243.1535,243.5534,241.994,243.4234,37465.0
2025-03-06 10:20:00,243.9,245.05,243.13,245.01,19706.0,243.8033,244.9528,243.0336,244.9128,19706.0
2025-03-06 10:30:00,244.65,245.13,243.85,244.74,24106.0,244.553,245.0328,243.7533,244.6429,24106.0
2025-03-06 10:40:00,244.86,245.5,243.94,244.2,33198.0,244.7629,245.4026,243.8433,244.1031,33198.0
2025-03-06 10:50:00,244.1,244.41,242.75,244.22,16117.0,244.0032,244.3131,242.6537,244.1231,16117.0
2025-03-06 11:00:00,244.58,245.14,243.66,244.99,11234.0,244.483,245.0428,243.5634,244.8928,11234.0
2025-03-06 11:10:00,244.85,244.89,243.57,243.99,20343.0,244.7529,244.7929,243.4734,243.8932,20343.0
2025-03-06 11:20:00,244.34,246.03,244.09,245.79,54219.0,244.2431,245.9324,243.9932,245.6925,54219.0
2025-03-06 11:30:00,246.03,246.46,244.88,245.19,38861.0,245.9324,246.3623,244.7829,245.0928,38861.0
2025-03-06 11:40:00,245.27,245.42,243.6,243.89,45830.0,245.1727,245.3227,243.5034,243.7933,45830.0
2025-03-06 11:50:00,243.89,244.04,242.69,242.79,14792.0,243.7933,243.9432,242.5937,242.6937,14792.0
2025-03-06 12:00:00,242.57,242.71,241.14,241.53,23811.0,242.4738,242.6137,241.0444,241.4342,23811.0
2025-03-06 12:10:00,241.42,241.42,240.41,241.18,18687.0,241.3243,241.3243,240.3147,241.0843,18687.0
2025-03-06 12:20:00,241.03,241.63,240.04,240.35,14916.0,240.9344,241.5342,239.9448,240.2547,14916.0
2025-03-06 12:30:00,240.36,241.27,239.73,239.79,49837.0,240.2647,241.1743,239.6349,239.6949,49837.0
2025-03-06 12:40:00,239.73,240.82,239.5,239.76,38207.0,239.6349,240.7245,239.405,239.6649,38207.0
2025-03-06 12:50:00,239.77,240.84,239.43,240.0,54839.0,239.6749,240.7445,239.335,239.9048,54839.0
2025-03-06 13:00:00,240.08,241.32,240.05,241.01,27518.0,239.9848,241.2243,239.9548,240.9144,27518.0
2025-03-06 13:10:00,241.16,242.37,240.88,242.36,21292.0,241.0644,242.2739,240.7845,242.2639,21292.0
2025-03-06 13:20:00,242.36,242.89,241.14,241.14,20880.0,242.2639,242.7937,241.0444,241.0444,20880.0
2025-03-06 13:30:00,241.17,241.42,240.41,240.62,14214.0,241.0744,241.3243,240.3147,240.5246,14214.0
2025-03-06 13:40:00,240.45,240.97,239.9,240.56,13512.0,240.3546,240.8744,239.8049,240.4646,13512.0
2025-03-06 13:50:00,240.66,241.11,240.24,240.38,20210.0,240.5646,241.0144,240.1447,240.2847,20210.0
2025-03-06 14:00:00,240.39,240.68,239.96,240.31,25166.0,240.2947,240.5845,239.8648,240.2147,25166.0
2025-03-06 14:10:00,240.52,241.28,240.24,240.24,21618.0,240.4246,241.1843,240.1447,240.1447,21618.0
2025-03-06 14:20:00,240.07,240.45,239.68,240.25,34382.0,239.9748,240.3546,239.5849,240.1547,34382.0
2025-03-06 14:30:00,240.12,240.65,239.63,240.39,30988.0,240.0248,240.5546,239.535,240.2947,30988.0
2025-03-06 14:40:00,240.39,243.59,240.17,243.25,19680.0,240.2947,243.4934,240.0747,243.1535,19680.0
2025-03-06 14:50:00,243.25,244.97,241.05,241.44,23677.0,243.1535,244.8728,240.9544,241.3442,23677.0
2025-03-06 15:00:00,241.12,242.61,240.97,242.22,29805.0,241.0244,242.5138,240.8744,242.1239,29805.0
2025-03-06 15:10:00,242.36,242.72,241.49,242.19,23947.0,242.2639,242.6237,241.3942,242.0939,23947.0
2025-03-06 15:20:00,242.14,242.36,240.68,241.99,23949.0,242.044,242.2639,240.5845,241.894,23949.0
2025-03-06 15:30:00,242.08,242.31,240.73,240.83,33375.0,241.984,242.2139,240.6345,240.7345,33375.0
2025-03-06 15:40:00,240.83,241.87,239.76,241.35,51624.0,240.7345,241.7741,239.6649,241.2543,51624.0
2025-03-06 15:50:00,241.32,241.85,240.28,240.91,156388.0,241.2243,241.7541,240.1847,240.8145,156388.0
2025-03-07 09:30:00,241.57,242.2,239.56,240.37,38280.0,241.4742,242.1039,239.465,240.2747,38280.0
2025-03-07 09:40:00,240.33,244.0,239.83,243.43,25756.0,240.2347,243.9032,239.7349,243.3335,25756.0
2025-03-07 09:50:00,243.32,244.58,242.0,242.16,10384.0,243.2235,244.483,241.904,242.064,10384.0
2025-03-07 10:00:00,242.16,242.91,241.21,241.53,26069.0,242.064,242.8137,241.1143,241.4342,26069.0
2025-03-07 10:10:00,241.31,241.6,239.75,239.99,20708.0,241.2143,241.5042,239.6549,239.8948,20708.0
2025-03-07 10:20:00,240.31,241.37,239.79,240.66,25360.0,240.2147,241.2743,239.6949,240.5646,25360.0
2025-03-07 10:30:00,240.22,240.9,238.47,238.98,26522.0,240.1247,240.8045,238.3754,238.8852,26522.0
2025-03-07 10:40:00,238.63,240.44,238.02,240.44,47118.0,238.5354,240.3446,237.9256,240.3446,47118.0
2025-03-07 10:50:00,240.39,241.0,239.81,240.57,20286.0,240.2947,240.9044,239.7149,240.4746,20286.0
2025-03-07 11:00:00,240.56,240.88,239.45,240.39,28428.0,240.4646,240.7845,239.355,240.2947,28428.0
2025-03-07 11:10:00,240.39,241.55,240.15,240.68,38284.0,240.2947,241.4542,240.0548,240.5845,38284.0
2025-03-07 11:20:00,240.68,240.97,239.0,239.01,32225.0,240.5845,240.8744,238.9052,238.9152,32225.0
2025-03-07 11:30:00,239.01,239.41,238.02,238.53,17225.0,238.9152,239.315,237.9256,238.4354,17225.0
2025-03-07 11:40:00,238.47,238.93,237.92,238.69,28989.0,238.3754,238.8352,237.8256,238.5953,28989.0
2025-03-07 11:50:00,238.91,239.0,237.81,238.67,41340.0,238.8152,238.9052,237.7157,238.5753,41340.0
2025-03-07 12:00:00,238.67,241.04,238.66,240.15,24122.0,238.5753,240.9444,238.5653,240.0548,24122.0
2025-03-07 12:10:00,240.15,240.31,239.12,239.62,18318.0,240.0548,240.2147,239.0252,239.525,18318.0
2025-03-07 12:20:00,239.91,241.11,239.47,240.69,17480.0,239.8149,241.0144,239.375,240.5945,17480.0
2025-03-07 12:30:00,240.7,242.38,240.15,241.62,14755.0,240.6045,242.2839,240.0548,241.5242,14755.0
2025-03-07 12:40:00,241.5,244.81,241.49,243.3,33656.0,241.4042,244.7129,241.3942,243.2035,33656.0
2025-03-07 12:50:00,243.47,245.72,243.21,243.47,59646.0,243.3734,245.6225,243.1135,243.3734,59646.0
2025-03-07 13:00:00,243.55,246.13,243.54,244.95,20025.0,243.4534,246.0324,243.4434,244.8529,20025.0
2025-03-07 13:10:00,245.01,245.01,243.86,244.27,9201.0,244.9128,244.9128,243.7633,244.1731,9201.0
2025-03-07 13:20:00,244.28,244.73,244.08,244.22,16073.0,244.1831,244.6329,243.9832,244.1231,16073.0
2025-03-07 13:30:00,244.23,245.71,244.09,245.62,16112.0,244.1331,245.6126,243.9932,245.5226,16112.0
2025-03-07 13:40:00,245.67,245.93,244.87,244.96,13005.0,245.5726,245.8325,244.7729,244.8628,13005.0
2025-03-07 13:50:00,244.81,245.94,244.78,245.73,8064.0,244.7129,245.8425,244.6829,245.6325,8064.0
2025-03-07 14:00:00,245.81,246.26,244.93,245.06,22387.0,245.7125,246.1623,244.8329,244.9628,22387.0
2025-03-07 14:10:00,245.29,246.19,245.1,245.86,20118.0,245.1927,246.0924,245.0028,245.7625,20118.0
2025-03-07 14:20:00,246.06,246.96,246.05,246.65,11140.0,245.9624,246.8621,245.9524,246.5522,11140.0
2025-03-07 14:30:00,246.65,247.53,246.23,247.3,19805.0,246.5522,247.4318,246.1323,247.2019,19805.0
2025-03-07 14:40:00,247.29,247.36,246.14,246.2,13701.0,247.1919,247.2619,246.0424,246.1024,13701.0
2025-03-07 14:50:00,246.2,246.64,245.77,245.84,17672.0,246.1024,246.5422,245.6725,245.7425,17672.0
2025-03-07 15:00:00,245.69,246.46,245.35,246.33,8663.0,245.5926,246.3623,245.2527,246.2323,8663.0
2025-03-07 15:10:00,246.21,248.0,245.94,247.8,35027.0,246.1124,247.9016,245.8425,247.7017,35027.0
2025-03-07 15:20:00,247.62,247.88,246.37,247.37,63377.0,247.5218,247.7817,246.2723,247.2719,63377.0
2025-03-07 15:30:00,247.16,247.31,245.3,245.66,15871.0,247.062,247.2119,245.2027,245.5626,15871.0
2025-03-07 15:40:00,245.47,245.9,244.62,245.73,148867.0,245.3726,245.8025,244.523,245.6325,148867.0
2025-03-07 15:50:00,245.5,246.6,244.9,245.97,153966.0,245.4026,246.5022,244.8029,245.8724,153966.0
2025-03-10 09:30:00,236.95,238.38,234.21,238.32,69149.0,236.856,238.2855,234.1171,238.2255,69149.0
2025-03-10 09:40:00,238.27,241.25,238.27,240.72,40630.0,238.1755,241.1543,238.1755,240.6245,40630.0
2025-03-10 09:50:00,240.17,240.88,239.08,239.33,85126.0,240.0747,240.7845,238.9852,239.2351,85126.0
2025-03-10 10:00:00,239.33,239.46,236.69,237.72,51276.0,239.2351,239.365,236.5961,237.6257,51276.0
2025-03-10 10:10:00,237.09,239.09,237.09,237.64,12892.0,236.996,238.9952,236.996,237.5458,12892.0
2025-03-10 10:20:00,237.79,238.45,237.11,238.21,40488.0,237.6957,238.3554,237.016,238.1155,40488.0
2025-03-10 10:30:00,238.19,238.48,236.56,237.3,50712.0,238.0955,238.3854,236.4662,237.2059,50712.0
2025-03-10 10:40:00,237.37,238.41,236.06,237.17,39118.0,237.2759,238.3154,235.9664,237.0759,39118.0
2025-03-10 10:50:00,236.98,237.42,236.65,237.31,11702.0,236.886,237.3258,236.5561,237.2159,11702.0
2025-03-10 11:00:00,237.6,239.02,237.02,238.09,117324.0,237.5058,238.9252,236.926,237.9956,117324.0
2025-03-10 11:10:00,237.88,238.23,237.27,237.28,13008.0,237.7857,238.1355,237.1759,237.1859,13008.0
2025-03-10 11:20:00,237.14,238.69,237.14,238.22,17470.0,237.0459,238.5953,237.0459,238.1255,17470.0
2025-03-10 11:30:00,238.23,240.04,238.06,238.48,56819.0,238.1355,239.9448,237.9656,238.3854,56819.0
2025-03-10 11:40:00,238.21,238.54,236.9,238.22,32612.0,238.1155,238.4454,236.806,238.1255,32612.0
2025-03-10 11:50:00,237.9,237.95,236.5,236.86,9667.0,237.8056,237.8556,236.4062,236.7661,9667.0
2025-03-10 12:00:00,236.78,237.59,236.52,236.87,31581.0,236.6861,237.4958,236.4262,236.7761,31581.0
2025-03-10 12:10:00,236.81,237.38,235.38,235.8,34901.0,236.7161,237.2859,235.2866,235.7065,34901.0
2025-03-10 12:20:00,235.81,236.58,235.49,236.17,37322.0,235.7165,236.4862,235.3966,236.0763,37322.0
2025-03-10 12:30:00,236.28,236.76,234.83,235.02,35023.0,236.1863,236.6661,234.7369,234.9268,35023.0
2025-03-10 12:40:00,234.84,235.38,234.61,235.28,28529.0,234.7469,235.2866,234.517,235.1867,28529.0
2025-03-10 12:50:00,235.44,235.73,234.95,235.53,23263.0,235.3466,235.6365,234.8568,235.4366,23263.0
2025-03-10 13:00:00,235.53,235.53,234.81,235.07,19313.0,235.4366,235.4366,234.7169,234.9768,19313.0
2025-03-10 13:10:00,235.16,235.23,234.5,234.8,53706.0,235.0667,235.1367,234.407,234.7069,53706.0
2025-03-10 13:20:00,234.97,235.53,234.15,234.21,40802.0,234.8768,235.4366,234.0571,234.1171,40802.0
2025-03-10 13:30:00,234.37,234.4,233.18,233.74,21305.0,234.277,234.307,233.0875,233.6473,21305.0
2025-03-10 13:40:00,233.62,234.16,233.14,233.15,18639.0,233.5273,234.0671,233.0475,233.0575,18639.0
2025-03-10 13:50:00,233.03,233.66,232.86,232.96,25034.0,232.9376,233.5673,232.7676,232.8676,25034.0
2025-03-10 14:00:00,233.01,233.01,232.24,232.83,12458.0,232.9176,232.9176,232.1479,232.7377,12458.0
2025-03-10 14:10:00,233.07,233.8,232.64,233.16,38470.0,232.9776,233.7073,232.5477,233.0675,38470.0
2025-03-10 14:20:00,233.16,233.56,232.55,232.8,18623.0,233.0675,233.4674,232.4578,232.7077,18623.0
2025-03-10 14:30:00,232.83,233.75,232.57,233.53,35979.0,232.7377,233.6573,232.4778,233.4374,35979.0
2025-03-10 14:40:00,233.4,234.1,233.08,233.73,36565.0,233.3074,234.0072,232.9876,233.6373,36565.0
2025-03-10 14:50:00,233.55,234.01,232.34,232.37,17674.0,233.4574,233.9172,232.2479,232.2778,17674.0
2025-03-10 15:00:00,232.39,232.83,231.31,231.98,30295.0,232.2978,232.7377,231.2183,231.888,30295.0
2025-03-10 15:10:00,232.06,235.07,232.03,235.06,22919.0,231.968,234.9768,231.938,234.9668,22919.0
2025-03-10 15:20:00,235.01,236.15,233.83,235.21,66152.0,234.9168,236.0563,233.7373,235.1167,66152.0
2025-03-10 15:30:00,235.44,237.47,235.31,235.76,29398.0,235.3466,237.3758,235.2167,235.6665,29398.0
2025-03-10 15:40:00,236.06,236.06,234.6,235.51,51379.0,235.9664,235.9664,234.507,235.4166,51379.0
2025-03-10 15:50:00,235.75,236.78,235.41,236.71,164601.0,235.6565,236.6861,235.3166,236.6161,164601.0
2025-03-11 09:30:00,236.47,241.2,236.31,240.21,42025.0,236.3762,241.1043,236.2163,240.1147,42025.0
2025-03-11 09:40:00,240.18,242.21,238.13,242.21,16841.0,240.0847,242.1139,238.0356,242.1139,16841.0
2025-03-11 09:50:00,242.22,244.32,241.81,243.97,57326.0,242.1239,244.2231,241.7141,243.8732,57326.0
2025-03-11 10:00:00,243.95,245.33,242.06,244.08,61423.0,243.8532,245.2327,241.964,243.9832,61423.0
2025-03-11 10:10:00,244.06,244.4,242.39,243.52,87458.0,243.9632,244.3031,242.2939,243.4234,87458.0
2025-03-11 10:20:00,243.52,243.59,240.62,241.14,49900.0,243.4234,243.4934,240.5246,241.0444,49900.0
2025-03-11 10:30:00,241.29,242.1,240.36,241.03,40134.0,241.1943,242.004,240.2647,240.9344,40134.0
2025-03-11 10:40:00,240.97,241.9,240.28,240.67,25416.0,240.8744,241.8041,240.1847,240.5745,25416.0
2025-03-11 10:50:00,240.44,242.13,240.43,240.72,19662.0,240.3446,242.034,240.3346,240.6245,19662.0
2025-03-11 11:00:00,240.5,243.87,240.36,243.54,26241.0,240.4046,243.7733,240.2647,243.4434,26241.0
2025-03-11 11:10:00,243.46,243.66,242.69,243.39,15626.0,243.3634,243.5634,242.5937,243.2935,15626.0
2025-03-11 11:20:00,243.41,244.4,242.94,243.37,20775.0,243.3135,244.3031,242.8436,243.2735,20775.0
2025-03-11 11:30:00,243.37,245.25,243.37,245.21,35821.0,243.2735,245.1527,243.2735,245.1127,35821.0
2025-03-11 11:40:00,245.13,246.4,245.06,245.57,43801.0,245.0328,246.3023,244.9628,245.4726,43801.0
2025-03-11 11:50:00,245.47,245.83,244.24,244.4,30290.0,245.3726,245.7325,244.1431,244.3031,30290.0
2025-03-11 12:00:00,244.4,245.14,243.85,244.18,26338.0,244.3031,245.0428,243.7533,244.0832,26338.0
2025-03-11 12:10:00,244.23,245.08,243.99,244.42,21588.0,244.1331,244.9828,243.8932,244.3231,21588.0
2025-03-11 12:20:00,244.42,244.68,243.58,244.33,16372.0,244.3231,244.583,243.4834,244.2331,16372.0
2025-03-11 12:30:00,244.52,245.27,244.2,244.2,17593.0,244.423,245.1727,244.1031,244.1031,17593.0
2025-03-11 12:40:00,244.48,245.24,243.74,244.25,17952.0,244.383,245.1427,243.6433,244.1531,17952.0
2025-03-11 12:50:00,244.2,244.31,243.52,243.75,14875.0,244.1031,244.2131,243.4234,243.6533,14875.0
2025-03-11 13:00:00,243.74,243.79,242.66,243.01,9281.0,243.6433,243.6933,242.5638,242.9136,9281.0
2025-03-11 13:10:00,243.25,243.62,242.83,243.12,48309.0,243.1535,243.5234,242.7337,243.0236,48309.0
2025-03-11 13:20:00,243.09,243.09,241.72,241.91,14843.0,242.9936,242.9936,241.6241,241.8141,14843.0
2025-03-11 13:30:00,241.72,242.41,241.66,242.37,19212.0,241.6241,242.3139,241.5642,242.2739,19212.0
2025-03-11 13:40:00,242.43,244.07,242.42,243.61,15420.0,242.3339,243.9732,242.3239,243.5134,15420.0
2025-03-11 13:50:00,243.34,243.85,242.23,242.75,18925.0,243.2435,243.7533,242.1339,242.6537,18925.0
2025-03-11 14:00:00,242.76,245.33,242.74,244.76,30691.0,242.6637,245.2327,242.6437,244.6629,30691.0
2025-03-11 14:10:00,244.76,245.43,243.69,244.35,29217.0,244.6629,245.3327,243.5934,244.2531,29217.0
2025-03-11 14:20:00,244.36,246.71,244.28,246.08,24423.0,244.2631,246.6122,244.1831,245.9824,24423.0
2025-03-11 14:30:00,245.98,246.33,244.93,245.79,27755.0,245.8824,246.2323,244.8329,245.6925,27755.0
2025-03-11 14:40:00,245.75,248.25,245.59,248.25,62506.0,245.6525,248.1515,245.4926,248.1515,62506.0
2025-03-11 14:50:00,248.15,249.95,248.14,249.12,75709.0,248.0516,249.8509,248.0416,249.0212,75709.0
2025-03-11 15:00:00,249.04,249.49,247.48,248.45,41369.0,248.9412,249.3911,247.3818,248.3515,41369.0
2025-03-11 15:10:00,248.52,248.52,247.06,247.57,24775.0,248.4214,248.4214,246.962,247.4718,24775.0
2025-03-11 15:20:00,247.71,248.71,247.25,247.35,23743.0,247.6118,248.6114,247.1519,247.2519,23743.0
2025-03-11 15:30:00,247.38,247.83,246.31,246.49,35458.0,247.2819,247.7317,246.2123,246.3922,35458.0
2025-03-11 15:40:00,246.4,248.29,246.13,248.29,40111.0,246.3023,248.1915,246.0324,248.1915,40111.0
2025-03-11 15:50:00,248.23,248.23,245.85,246.08,221861.0,248.1316,248.1316,245.7525,245.9824,221861.0
2025-03-12 09:30:00,252.99,259.41,252.43,252.52,94511.0,252.8897,259.3071,252.3299,252.4198,94511.0
2025-03-12 09:40:00,252.73,252.78,249.64,251.06,30915.0,252.6298,252.6797,249.541,250.9604,30915.0
2025-03-12 09:50:00,250.98,252.91,249.55,250.96,52713.0,250.8805,252.8097,249.451,250.8605,52713.0
2025-03-12 10:00:00,250.45,250.95,249.0,249.9,34289.0,250.3507,250.8505,248.9012,249.8009,34289.0
2025-03-12 10:10:00,250.22,250.22,247.22,247.76,20702.0,250.1208,250.1208,247.122,247.6617,20702.0
2025-03-12 10:20:00,247.88,249.2,247.62,248.75,60572.0,247.7817,249.1012,247.5218,248.6513,60572.0
2025-03-12 10:30:00,248.78,248.78,247.16,247.16,31743.0,248.6813,248.6813,247.062,247.062,31743.0
2025-03-12 10:40:00,247.16,247.32,245.73,246.25,30946.0,247.062,247.2219,245.6325,246.1523,30946.0
2025-03-12 10:50:00,246.34,246.86,245.61,246.11,20496.0,246.2423,246.7621,245.5126,246.0124,20496.0
2025-03-12 11:00:00,246.11,246.44,245.0,245.97,25619.0,246.0124,246.3423,244.9028,245.8724,25619.0
2025-03-12 11:10:00,245.74,247.4,245.61,247.04,19927.0,245.6425,247.3019,245.5126,246.942,19927.0
2025-03-12 11:20:00,247.03,248.24,246.45,248.19,14879.0,246.932,248.1415,246.3523,248.0916,14879.0
2025-03-12 11:30:00,248.27,250.81,247.97,250.81,25884.0,248.1715,250.7105,247.8717,250.7105,25884.0
2025-03-12 11:40:00,250.62,251.01,249.9,250.73,30437.0,250.5206,250.9104,249.8009,250.6306,30437.0
2025-03-12 11:50:00,250.58,250.87,249.78,250.49,13947.0,250.4806,250.7705,249.6809,250.3907,13947.0
2025-03-12 12:00:00,250.04,250.6,249.37,250.52,15219.0,249.9408,250.5006,249.2711,250.4206,15219.0
2025-03-12 12:10:00,250.86,251.45,250.31,250.85,13211.0,250.7605,251.3503,250.2107,250.7505,13211.0
2025-03-12 12:20:00,251.16,251.32,250.38,250.71,10336.0,251.0604,251.2203,250.2807,250.6106,10336.0
2025-03-12 12:30:00,250.98,251.13,250.49,250.49,13925.0,250.8805,251.0304,250.3907,250.3907,13925.0
2025-03-12 12:40:00,250.03,250.19,248.63,249.96,22003.0,249.9308,250.0908,248.5314,249.8609,22003.0
2025-03-12 12:50:00,250.05,250.12,249.03,249.51,16408.0,249.9508,250.0208,248.9312,249.411,16408.0
2025-03-12 13:00:00,249.51,249.86,248.3,249.31,18458.0,249.411,249.7609,248.2015,249.2111,18458.0
2025-03-12 13:10:00,249.31,249.98,248.94,249.98,10499.0,249.2111,249.8809,248.8413,249.8809,10499.0
2025-03-12 13:20:00,249.75,250.53,249.43,250.06,42039.0,249.6509,250.4306,249.3311,249.9608,42039.0
2025-03-12 13:30:00,250.06,250.26,249.24,249.65,15387.0,249.9608,250.1607,249.1412,249.551,15387.0
2025-03-12 13:40:00,249.91,249.91,248.92,249.19,12147.0,249.8109,249.8109,248.8213,249.0912,12147.0
2025-03-12 13:50:00,249.08,249.3,247.27,247.56,14735.0,248.9812,249.2011,247.1719,247.4618,14735.0
2025-03-12 14:00:00,247.56,248.37,247.03,247.09,8340.0,247.4618,248.2715,246.932,246.992,8340.0
2025-03-12 14:10:00,247.3,248.8,247.11,248.79,12501.0,247.2019,248.7013,247.012,248.6913,12501.0
2025-03-12 14:20:00,248.96,249.89,248.46,249.87,18436.0,248.8613,249.7909,248.3615,249.7709,18436.0
2025-03-12 14:30:00,249.88,250.56,249.6,250.56,14053.0,249.7809,250.4606,249.501,250.4606,14053.0
2025-03-12 14:40:00,250.69,252.0,250.69,251.78,14127.0,250.5906,251.9001,250.5906,251.6801,14127.0
2025-03-12 14:50:00,251.78,251.9,250.38,251.13,19133.0,251.6801,251.8001,250.2807,251.0304,19133.0
2025-03-12 15:00:00,250.97,251.33,250.39,250.81,21999.0,250.8705,251.2303,250.2907,250.7105,21999.0
2025-03-12 15:10:00,250.62,250.68,250.03,250.52,20211.0,250.5206,250.5806,249.9308,250.4206,20211.0
2025-03-12 15:20:00,250.4,250.74,249.49,249.69,30595.0,250.3007,250.6406,249.3911,249.591,30595.0
2025-03-12 15:30:00,250.03,250.41,248.46,248.99,26665.0,249.9308,250.3107,248.3615,248.8912,26665.0
2025-03-12 15:40:00,248.99,249.42,248.19,249.26,28458.0,248.8912,249.3211,248.0916,249.1611,28458.0
2025-03-12 15:50:00,249.21,249.52,248.01,249.1,92908.0,249.1112,249.421,247.9116,249.0012,92908.0
2025-03-13 09:30:00,248.6,249.99,246.28,249.68,27954.0,248.5014,249.8909,246.1823,249.581,27954.0
2025-03-13 09:40:00,248.94,249.9,247.63,248.16,10358.0,248.8413,249.8009,247.5318,248.0616,10358.0
2025-03-13 09:50:00,247.74,247.77,242.44,243.11,15036.0,247.6417,247.6717,242.3438,243.0136,15036.0
2025-03-13 10:00:00,242.81,244.72,242.24,243.57,22441.0,242.7137,244.6229,242.1439,243.4734,22441.0
2025-03-13 10:10:00,243.4,246.96,243.4,246.96,9228.0,243.3035,246.8621,243.3035,246.8621,9228.0
2025-03-13 10:20:00,247.25,249.26,247.06,247.39,11747.0,247.1519,249.1611,246.962,247.2919,11747.0
2025-03-13 10:30:00,247.38,248.27,247.19,247.48,12571.0,247.2819,248.1715,247.092,247.3818,12571.0
2025-03-13 10:40:00,247.17,247.73,247.02,247.22,20252.0,247.072,247.6317,246.922,247.122,20252.0
2025-03-13 10:50:00,247.52,248.74,247.52,248.4,12569.0,247.4218,248.6413,247.4218,248.3015,12569.0
2025-03-13 11:00:00,248.81,249.16,247.62,248.05,25146.0,248.7113,249.0612,247.5218,247.9516,25146.0
2025-03-13 11:10:00,248.24,248.71,247.69,248.65,13323.0,248.1415,248.6114,247.5918,248.5514,13323.0
2025-03-13 11:20:00,248.47,248.87,247.95,248.29,15414.0,248.3715,248.7713,247.8517,248.1915,15414.0
2025-03-13 11:30:00,248.3,248.81,247.59,247.59,13155.0,248.2015,248.7113,247.4918,247.4918,13155.0
2025-03-13 11:40:00,247.66,249.2,247.41,248.98,9434.0,247.5618,249.1012,247.3119,248.8813,9434.0
2025-03-13 11:50:00,248.77,248.91,248.37,248.61,14642.0,248.6713,248.8113,248.2715,248.5114,14642.0
2025-03-13 12:00:00,248.58,249.82,248.57,249.62,13661.0,248.4814,249.7209,248.4714,249.521,13661.0
2025-03-13 12:10:00,249.63,249.82,249.01,249.29,23701.0,249.531,249.7209,248.9112,249.1911,23701.0
2025-03-13 12:20:00,249.4,250.33,249.25,250.06,10758.0,249.3011,250.2307,249.1511,249.9608,10758.0
2025-03-13 12:30:00,249.85,251.49,249.47,251.49,35846.0,249.7509,251.3903,249.3711,251.3903,35846.0
2025-03-13 12:40:00,251.41,251.57,249.53,250.05,20011.0,251.3103,251.4702,249.431,249.9508,20011.0
2025-03-13 12:50:00,249.98,250.29,249.18,249.49,28406.0,249.8809,250.1907,249.0812,249.3911,28406.0
2025-03-13 13:00:00,249.23,250.08,248.87,249.31,9165.0,249.1312,249.9808,248.7713,249.2111,9165.0
2025-03-13 13:10:00,249.31,249.4,248.5,248.92,26529.0,249.2111,249.3011,248.4014,248.8213,26529.0
2025-03-13 13:20:00,248.78,248.96,248.16,248.96,17346.0,248.6813,248.8613,248.0616,248.8613,17346.0
2025-03-13 13:30:00,248.94,249.26,247.33,247.34,23571.0,248.8413,249.1611,247.2319,247.2419,23571.0
2025-03-13 13:40:00,247.43,248.02,247.04,247.14,10026.0,247.3319,247.9216,246.942,247.042,10026.0
2025-03-13 13:50:00,247.49,248.75,247.48,248.52,18125.0,247.3918,248.6513,247.3818,248.4214,18125.0
2025-03-13 14:00:00,248.71,249.57,248.46,249.39,13366.0,248.6114,249.471,248.3615,249.2911,13366.0
2025-03-13 14:10:00,249.39,250.86,249.19,249.4,12398.0,249.2911,250.7605,249.0912,249.3011,12398.0
2025-03-13 14:20:00,249.39,250.55,249.16,250.5,27019.0,249.2911,250.4506,249.0612,250.4007,27019.0
2025-03-13 14:30:00,250.27,251.39,249.85,251.31,34115.0,250.1707,251.2903,249.7509,251.2103,34115.0
2025-03-13 14:40:00,251.3,252.78,251.19,252.63,36031.0,251.2003,252.6797,251.0904,252.5298,36031.0
2025-03-13 14:50:00,252.34,252.77,251.47,251.82,48253.0,252.2399,252.6698,251.3703,251.7201,48253.0
2025-03-13 15:00:00,251.82,252.79,250.94,251.14,45297.0,251.7201,252.6897,250.8405,251.0404,45297.0
2025-03-13 15:10:00,250.9,251.46,250.77,251.01,21918.0,250.8005,251.3603,250.6705,250.9104,21918.0
2025-03-13 15:20:00,251.01,251.17,249.5,249.82,34926.0,250.9104,251.0704,249.401,249.7209,34926.0
2025-03-13 15:30:00,249.82,250.85,249.63,250.41,49109.0,249.7209,250.7505,249.531,250.3107,49109.0
2025-03-13 15:40:00,250.49,251.64,250.26,251.36,63103.0,250.3907,251.5402,250.1607,251.2603,63103.0
2025-03-13 15:50:00,251.21,251.44,250.18,250.39,148487.0,251.1104,251.3403,250.0808,250.2907,148487.0
2025-03-14 09:30:00,255.67,256.79,251.92,253.22,61582.0,255.5686,256.6882,251.8201,253.1196,61582.0
2025-03-14 09:40:00,253.02,255.59,252.6,254.97,25094.0,252.9197,255.4886,252.4998,254.8689,25094.0
2025-03-14 09:50:00,254.97,256.61,254.79,254.79,26058.0,254.8689,256.5082,254.6889,254.6889,26058.0
2025-03-14 10:00:00,254.51,256.21,251.93,254.78,31484.0,254.4091,256.1084,251.8301,254.679,31484.0
2025-03-14 10:10:00,254.85,256.52,254.2,256.52,37814.0,254.7489,256.4183,254.0992,256.4183,37814.0
2025-03-14 10:20:00,256.54,256.77,254.45,254.74,56317.0,256.4383,256.6682,254.3491,254.639,56317.0
2025-03-14 10:30:00,254.98,257.63,254.7,256.93,39221.0,254.8789,257.5278,254.599,256.8281,39221.0
2025-03-14 10:40:00,257.32,257.86,256.7,257.14,13184.0,257.2179,257.7577,256.5982,257.038,13184.0
2025-03-14 10:50:00,257.14,258.22,256.87,258.22,15202.0,257.038,258.1176,256.7681,258.1176,15202.0
2025-03-14 11:00:00,258.26,260.2,258.26,259.06,44612.0,258.1576,260.0968,258.1576,258.9573,44612.0
2025-03-14 11:10:00,259.2,260.84,259.2,260.83,52951.0,259.0972,260.7365,259.0972,260.7266,52951.0
2025-03-14 11:20:00,260.98,261.03,259.67,260.33,26881.0,260.8765,260.9265,259.567,260.2268,26881.0
2025-03-14 11:30:00,260.33,260.8,259.83,260.19,16959.0,260.2268,260.6966,259.727,260.0868,16959.0
2025-03-14 11:40:00,260.19,260.49,258.91,259.39,25913.0,260.0868,260.3867,258.8073,259.2871,25913.0
2025-03-14 11:50:00,259.31,260.05,258.9,259.25,15968.0,259.2072,259.9469,258.7973,259.1472,15968.0
2025-03-14 12:00:00,259.43,259.97,259.17,259.85,27870.0,259.3271,259.8669,259.0672,259.7469,27870.0
2025-03-14 12:10:00,259.67,260.3,259.39,259.39,83621.0,259.567,260.1968,259.2871,259.2871,83621.0
2025-03-14 12:20:00,259.39,260.3,259.36,259.5,50251.0,259.2871,260.1968,259.2571,259.3971,50251.0
2025-03-14 12:30:00,259.58,260.4,259.57,259.98,21263.0,259.477,260.2967,259.4671,259.8769,21263.0
2025-03-14 12:40:00,260.16,261.0,260.16,260.78,8037.0,260.0568,260.8965,260.0568,260.6766,8037.0
2025-03-14 12:50:00,260.96,261.26,260.16,260.16,16338.0,260.8565,261.1564,260.0568,260.0568,16338.0
2025-03-14 13:00:00,260.04,260.89,259.58,260.76,17849.0,259.9369,260.7865,259.477,260.6566,17849.0
2025-03-14 13:10:00,260.71,260.8,259.83,259.83,13530.0,260.6066,260.6966,259.727,259.727,13530.0
2025-03-14 13:20:00,259.95,260.41,259.23,259.46,20218.0,259.8469,260.3067,259.1272,259.3571,20218.0
2025-03-14 13:30:00,259.66,260.24,259.23,259.74,12255.0,259.557,260.1368,259.1272,259.637,12255.0
2025-03-14 13:40:00,259.58,260.26,259.3,259.49,23000.0,259.477,260.1568,259.1972,259.3871,23000.0
2025-03-14 13:50:00,259.49,260.14,259.29,259.34,11391.0,259.3871,260.0368,259.1872,259.2371,11391.0
2025-03-14 14:00:00,259.54,260.43,259.18,260.15,27746.0,259.4371,260.3267,259.0772,260.0468,27746.0
2025-03-14 14:10:00,260.1,260.71,259.83,260.23,12356.0,259.9968,260.6066,259.727,260.1268,12356.0
2025-03-14 14:20:00,260.26,260.76,259.94,260.76,9286.0,260.1568,260.6566,259.8369,260.6566,9286.0
2025-03-14 14:30:00,260.56,261.37,260.48,261.37,17320.0,260.4567,261.2663,260.3767,261.2663,17320.0
2025-03-14 14:40:00,261.42,261.42,260.97,261.14,13600.0,261.3163,261.3163,260.8665,261.0364,13600.0
2025-03-14 14:50:00,261.25,261.42,260.12,260.13,14605.0,261.1464,261.3163,260.0168,260.0268,14605.0
2025-03-14 15:00:00,260.33,261.16,260.21,261.0,10724.0,260.2268,261.0564,260.1068,260.8965,10724.0
2025-03-14 15:10:00,261.01,261.31,260.65,260.92,16963.0,260.9065,261.2064,260.5466,260.8165,16963.0
2025-03-14 15:20:00,260.71,261.03,260.2,260.26,11609.0,260.6066,260.9265,260.0968,260.1568,11609.0
2025-03-14 15:30:00,260.37,261.3,260.37,261.15,27807.0,260.2667,261.1964,260.2667,261.0464,27807.0
2025-03-14 15:40:00,261.15,261.47,260.26,261.14,44797.0,261.0464,261.3663,260.1568,261.0364,44797.0
2025-03-14 15:50:00,261.0,261.93,260.43,260.78,139205.0,260.8965,261.8261,260.3267,260.6766,139205.0
2025-03-17 09:30:00,258.31,267.39,258.12,266.84,49032.0,258.2076,267.284,258.0176,266.7342,49032.0
2025-03-17 09:40:00,267.0,268.97,265.9,265.9,82520.0,266.8941,268.8633,265.7945,265.7945,82520.0
2025-03-17 09:50:00,265.81,266.49,264.94,265.57,29590.0,265.7046,266.3843,264.8349,265.4647,29590.0
2025-03-17 10:00:00,265.28,266.9,264.91,266.64,47550.0,265.1748,266.7941,264.8049,266.5342,47550.0
2025-03-17 10:10:00,267.1,268.09,265.77,265.91,33435.0,266.9941,267.9837,265.6646,265.8045,33435.0
2025-03-17 10:20:00,265.91,266.55,265.44,265.69,16046.0,265.8045,266.4443,265.3347,265.5846,16046.0
2025-03-17 10:30:00,265.4,265.9,264.23,265.56,36168.0,265.2947,265.7945,264.1252,265.4547,36168.0
2025-03-17 10:40:00,265.93,266.55,265.54,266.09,11835.0,265.8245,266.4443,265.4347,265.9845,11835.0
2025-03-17 10:50:00,266.09,266.09,264.99,265.1,20930.0,265.9845,265.9845,264.8849,264.9949,20930.0
2025-03-17 11:00:00,265.27,266.25,265.1,266.11,15000.0,265.1648,266.1444,264.9949,266.0045,15000.0
2025-03-17 11:10:00,266.16,269.53,266.16,269.28,29580.0,266.0544,269.4231,266.0544,269.1732,29580.0
2025-03-17 11:20:00,269.38,270.0,268.74,268.99,52889.0,269.2732,269.8929,268.6334,268.8833,52889.0
2025-03-17 11:30:00,268.82,269.1,267.13,267.3,15935.0,268.7134,268.9933,267.0241,267.194,15935.0
2025-03-17 11:40:00,267.44,268.0,266.8,267.9,16602.0,267.3339,267.8937,266.6942,267.7937,16602.0
2025-03-17 11:50:00,267.9,268.06,267.39,267.7,8131.0,267.7937,267.9537,267.284,267.5938,8131.0
2025-03-17 12:00:00,267.68,269.16,267.33,268.97,13167.0,267.5738,269.0532,267.224,268.8633,13167.0
2025-03-17 12:10:00,268.8,269.07,268.3,268.55,12299.0,268.6934,268.9633,268.1936,268.4435,12299.0
2025-03-17 12:20:00,268.42,268.45,267.35,267.43,8204.0,268.3135,268.3435,267.244,267.3239,8204.0
2025-03-17 12:30:00,267.36,268.24,267.36,267.71,8432.0,267.254,268.1336,267.254,267.6038,8432.0
2025-03-17 12:40:00,267.4,267.77,267.03,267.73,10142.0,267.2939,267.6638,266.9241,267.6238,10142.0
2025-03-17 12:50:00,267.86,268.24,267.59,268.03,14315.0,267.7538,268.1336,267.4839,267.9237,14315.0
2025-03-17 13:00:00,267.96,268.47,267.39,268.23,8076.0,267.8537,268.3635,267.284,268.1236,8076.0
2025-03-17 13:10:00,268.21,268.29,267.7,267.7,5229.0,268.1036,268.1836,267.5938,267.5938,5229.0
2025-03-17 13:20:00,267.85,268.22,267.15,268.09,6095.0,267.7438,268.1136,267.044,267.9837,6095.0
2025-03-17 13:30:00,268.1,268.93,267.83,268.62,10116.0,267.9937,268.8233,267.7238,268.5135,10116.0
2025-03-17 13:40:00,268.6,268.72,268.4,268.45,8588.0,268.4935,268.6134,268.2936,268.3435,8588.0
2025-03-17 13:50:00,268.62,268.93,268.44,268.44,13002.0,268.5135,268.8233,268.3335,268.3335,13002.0
2025-03-17 14:00:00,268.57,269.08,268.17,268.67,13882.0,268.4635,268.9733,268.0636,268.5634,13882.0
2025-03-17 14:10:00,268.57,269.17,268.54,269.08,8227.0,268.4635,269.0632,268.4335,268.9733,8227.0
2025-03-17 14:20:00,269.15,269.15,268.53,269.13,4570.0,269.0433,269.0433,268.4235,269.0233,4570.0
2025-03-17 14:30:00,268.93,269.33,268.46,269.12,13925.0,268.8233,269.2232,268.3535,269.0133,13925.0
2025-03-17 14:40:00,269.11,269.5,268.9,269.19,9824.0,269.0033,269.3931,268.7934,269.0832,9824.0
2025-03-17 14:50:00,269.09,269.51,269.07,269.3,8965.0,268.9833,269.4031,268.9633,269.1932,8965.0
2025-03-17 15:00:00,269.35,270.19,269.35,269.96,16101.0,269.2432,270.0828,269.2432,269.8529,16101.0
2025-03-17 15:10:00,269.9,270.57,269.8,269.91,17602.0,269.793,270.4627,269.693,269.803,17602.0
2025-03-17 15:20:00,270.08,270.22,269.39,270.08,27440.0,269.9729,270.1128,269.2832,269.9729,27440.0
2025-03-17 15:30:00,270.0,270.01,269.03,269.49,27198.0,269.8929,269.9029,268.9233,269.3831,27198.0
2025-03-17 15:40:00,269.51,269.93,269.16,269.54,37400.0,269.4031,269.8229,269.0532,269.4331,37400.0
2025-03-17 15:50:00,269.68,269.71,267.38,267.4,132869.0,269.573,269.603,267.274,267.2939,132869.0
2025-03-18 09:30:00,263.67,265.33,261.52,262.95,25506.0,263.5654,265.2248,261.4163,262.8457,25506.0
2025-03-18 09:40:00,261.5,264.42,261.5,264.37,13732.0,261.3963,264.3151,261.3963,264.2651,13732.0
2025-03-18 09:50:00,264.18,264.89,263.23,264.88,34256.0,264.0752,264.7849,263.1256,264.7749,34256.0
2025-03-18 10:00:00,264.91,265.7,263.58,265.7,20386.0,264.8049,265.5946,263.4755,265.5946,20386.0
2025-03-18 10:10:00,265.83,265.97,265.09,265.5,15795.0,265.7246,265.8645,264.9849,265.3947,15795.0
2025-03-18 10:20:00,264.86,266.57,264.85,266.11,13252.0,264.755,266.4643,264.745,266.0045,13252.0
2025-03-18 10:30:00,266.18,266.72,265.67,266.7,7277.0,266.0744,266.6142,265.5646,266.5942,7277.0
2025-03-18 10:40:00,266.7,266.86,265.05,265.33,41769.0,266.5942,266.7542,264.9449,265.2248,41769.0
2025-03-18 10:50:00,265.25,265.96,264.96,265.07,15975.0,265.1448,265.8545,264.8549,264.9649,15975.0
2025-03-18 11:00:00,265.3,265.31,262.51,263.32,26996.0,265.1948,265.2048,262.4059,263.2156,26996.0
2025-03-18 11:10:00,263.43,263.83,263.19,263.37,11002.0,263.3255,263.7254,263.0856,263.2655,11002.0
2025-03-18 11:20:00,263.42,263.52,262.77,262.99,14991.0,263.3155,263.4155,262.6658,262.8857,14991.0
2025-03-18 11:30:00,262.98,263.37,262.61,263.37,8837.0,262.8757,263.2655,262.5058,263.2655,8837.0
2025-03-18 11:40:00,263.46,263.47,262.48,262.8,17725.0,263.3555,263.3655,262.3759,262.6958,17725.0
2025-03-18 11:50:00,262.74,262.97,261.51,262.54,34081.0,262.6358,262.8657,261.4063,262.4359,34081.0
2025-03-18 12:00:00,262.42,262.97,262.19,262.52,14467.0,262.3159,262.8657,262.086,262.4159,14467.0
2025-03-18 12:10:00,262.55,263.16,262.03,262.03,13274.0,262.4459,263.0556,261.9261,261.9261,13274.0
2025-03-18 12:20:00,262.26,263.69,262.05,263.69,10501.0,262.156,263.5854,261.9461,263.5854,10501.0
2025-03-18 12:30:00,263.69,263.97,263.3,263.34,6613.0,263.5854,263.8653,263.1956,263.2356,6613.0
2025-03-18 12:40:00,263.59,263.82,263.0,263.15,6307.0,263.4855,263.7154,262.8957,263.0456,6307.0
2025-03-18 12:50:00,263.28,264.18,262.85,264.06,5423.0,263.1756,264.0752,262.7458,263.9553,5423.0
2025-03-18 13:00:00,264.06,264.29,263.01,263.32,4472.0,263.9553,264.1852,262.9057,263.2156,4472.0
2025-03-18 13:10:00,263.32,263.82,262.48,262.86,30173.0,263.2156,263.7154,262.3759,262.7557,30173.0
2025-03-18 13:20:00,262.69,263.42,262.68,263.06,16574.0,262.5858,263.3155,262.5758,262.9557,16574.0
2025-03-18 13:30:00,263.08,263.75,262.75,263.65,8763.0,262.9757,263.6454,262.6458,263.5454,8763.0
2025-03-18 13:40:00,263.72,263.72,263.14,263.48,5959.0,263.6154,263.6154,263.0356,263.3755,5959.0
2025-03-18 13:50:00,263.49,263.57,262.44,262.99,6860.0,263.3855,263.4655,262.3359,262.8857,6860.0
2025-03-18 14:00:00,263.18,263.19,262.23,262.55,10406.0,263.0756,263.0856,262.126,262.4459,10406.0
2025-03-18 14:10:00,262.4,262.93,262.21,262.76,6310.0,262.2959,262.8257,262.106,262.6558,6310.0
2025-03-18 14:20:00,262.88,263.52,262.49,262.49,6526.0,262.7757,263.4155,262.3859,262.3859,6526.0
2025-03-18 14:30:00,263.02,263.3,262.65,262.98,3052.0,262.9157,263.1956,262.5458,262.8757,3052.0
2025-03-18 14:40:00,262.73,263.13,262.43,262.96,8705.0,262.6258,263.0256,262.3259,262.8557,8705.0
2025-03-18 14:50:00,263.06,263.76,262.99,263.13,8724.0,262.9557,263.6554,262.8857,263.0256,8724.0
2025-03-18 15:00:00,263.23,263.45,262.48,263.01,6091.0,263.1256,263.3455,262.3759,262.9057,6091.0
2025-03-18 15:10:00,263.06,264.13,262.76,264.05,11974.0,262.9557,264.0252,262.6558,263.9453,11974.0
2025-03-18 15:20:00,263.97,264.04,263.28,263.29,7618.0,263.8653,263.9353,263.1756,263.1856,7618.0
2025-03-18 15:30:00,263.61,264.06,263.21,263.53,14817.0,263.5055,263.9553,263.1056,263.4255,14817.0
2025-03-18 15:40:00,263.53,263.62,262.86,263.13,23272.0,263.4255,263.5154,262.7557,263.0256,23272.0
2025-03-18 15:50:00,263.21,264.3,262.97,263.53,71643.0,263.1056,264.1952,262.8657,263.4255,71643.0
2025-03-19 09:30:00,265.2,265.5,263.7,263.71,22941.0,265.0948,265.3947,263.5954,263.6054,22941.0
2025-03-19 09:40:00,264.3,264.95,262.4,264.0,8474.0,264.1952,264.8449,262.2959,263.8953,8474.0
2025-03-19 09:50:00,264.01,264.8,263.62,263.72,3472.0,263.9053,264.695,263.5154,263.6154,3472.0
2025-03-19 10:00:00,263.92,267.32,263.72,267.28,22675.0,263.8153,267.214,263.6154,267.174,22675.0
2025-03-19 10:10:00,267.56,267.56,265.43,266.22,11144.0,267.4539,267.4539,265.3247,266.1144,11144.0
2025-03-19 10:20:00,266.44,266.9,266.05,266.05,8788.0,266.3343,266.7941,265.9445,265.9445,8788.0
2025-03-19 10:30:00,266.6,267.45,266.43,267.42,5489.0,266.4943,267.3439,266.3243,267.3139,5489.0
2025-03-19 10:40:00,267.36,267.56,266.43,267.09,16332.0,267.254,267.4539,266.3243,266.9841,16332.0
2025-03-19 10:50:00,267.23,267.68,266.65,267.64,7226.0,267.124,267.5738,266.5442,267.5339,7226.0
2025-03-19 11:00:00,267.32,268.56,267.32,267.92,10378.0,267.214,268.4535,267.214,267.8137,10378.0
2025-03-19 11:10:00,268.36,268.7,267.94,268.33,11297.0,268.2536,268.5934,267.8337,268.2236,11297.0
2025-03-19 11:20:00,268.02,268.83,267.62,268.08,15895.0,267.9137,268.7234,267.5139,267.9737,15895.0
2025-03-19 11:30:00,267.84,268.39,267.83,268.38,4301.0,267.7338,268.2836,267.7238,268.2736,4301.0
2025-03-19 11:40:00,268.12,268.4,267.59,268.05,5484.0,268.0137,268.2936,267.4839,267.9437,5484.0
2025-03-19 11:50:00,268.16,268.48,268.07,268.41,10045.0,268.0536,268.3735,267.9637,268.3035,10045.0
2025-03-19 12:00:00,268.5,269.5,268.5,269.28,4388.0,268.3935,269.3931,268.3935,269.1732,4388.0
2025-03-19 12:10:00,269.31,269.32,268.19,268.51,4452.0,269.2032,269.2132,268.0836,268.4035,4452.0
2025-03-19 12:20:00,268.02,269.0,268.02,269.0,2239.0,267.9137,268.8933,267.9137,268.8933,2239.0
2025-03-19 12:30:00,268.98,268.99,268.71,268.98,3212.0,268.8733,268.8833,268.6034,268.8733,3212.0
2025-03-19 12:40:00,268.81,268.81,268.39,268.4,2824.0,268.7034,268.7034,268.2836,268.2936,2824.0
2025-03-19 12:50:00,268.49,269.02,268.08,268.25,5768.0,268.3835,268.9133,267.9737,268.1436,5768.0
2025-03-19 13:00:00,267.92,268.21,267.31,267.59,5306.0,267.8137,268.1036,267.204,267.4839,5306.0
2025-03-19 13:10:00,267.04,267.25,266.69,266.96,5217.0,266.9341,267.144,266.5842,266.8541,5217.0
2025-03-19 13:20:00,266.71,267.79,266.71,267.29,11244.0,266.6042,267.6838,266.6042,267.184,11244.0
2025-03-19 13:30:00,267.29,267.67,267.09,267.44,11106.0,267.184,267.5638,266.9841,267.3339,11106.0
2025-03-19 13:40:00,267.41,267.41,266.88,267.07,10993.0,267.3039,267.3039,266.7742,266.9641,10993.0
2025-03-19 13:50:00,267.23,268.07,267.15,267.48,7466.0,267.124,267.9637,267.044,267.3739,7466.0
2025-03-19 14:00:00,267.26,269.15,266.62,268.46,13280.0,267.154,269.0433,266.5143,268.3535,13280.0
2025-03-19 14:10:00,268.72,269.63,268.61,269.04,8266.0,268.6134,269.5231,268.5035,268.9333,8266.0
2025-03-19 14:20:00,269.35,269.35,268.71,268.97,4420.0,269.2432,269.2432,268.6034,268.8633,4420.0
2025-03-19 14:30:00,269.34,270.38,269.31,269.79,15147.0,269.2332,270.2728,269.2032,269.683,15147.0
2025-03-19 14:40:00,269.78,271.26,269.24,270.41,10895.0,269.673,271.1524,269.1332,270.3028,10895.0
2025-03-19 14:50:00,270.54,272.06,270.29,271.48,15073.0,270.4327,271.9521,270.1828,271.3723,15073.0
2025-03-19 15:00:00,271.55,272.83,271.54,272.83,10287.0,271.4423,272.7218,271.4323,272.7218,10287.0
2025-03-19 15:10:00,272.8,273.14,272.21,272.34,40363.0,272.6918,273.0317,272.102,272.232,40363.0
2025-03-19 15:20:00,272.34,272.5,269.21,269.46,34074.0,272.232,272.3919,269.1032,269.3531,34074.0
2025-03-19 15:30:00,269.28,271.6,269.28,271.55,27289.0,269.1732,271.4923,269.1732,271.4423,27289.0
2025-03-19 15:40:00,271.23,272.27,271.2,271.48,21213.0,271.1224,272.162,271.0924,271.3723,21213.0
2025-03-19 15:50:00,271.25,271.25,269.41,270.39,87910.0,271.1424,271.1424,269.3032,270.2828,87910.0
2025-03-20 09:30:00,266.5,269.0,264.95,267.43,22796.0,266.3943,268.8933,264.8449,267.3239,22796.0
2025-03-20 09:40:00,267.69,270.28,267.69,269.79,18210.0,267.5838,270.1728,267.5838,269.683,18210.0
2025-03-20 09:50:00,269.79,271.16,269.79,271.05,11987.0,269.683,271.0525,269.683,270.9425,11987.0
2025-03-20 10:00:00,271.03,272.95,270.43,271.6,40779.0,270.9225,272.8417,270.3227,271.4923,40779.0
2025-03-20 10:10:00,271.59,272.67,271.25,272.29,38415.0,271.4823,272.5619,271.1424,272.182,38415.0
2025-03-20 10:20:00,272.38,272.89,271.37,271.68,18746.0,272.272,272.7818,271.2624,271.5723,18746.0
2025-03-20 10:30:00,271.85,271.85,270.79,271.69,15321.0,271.7422,271.7422,270.6826,271.5822,15321.0
2025-03-20 10:40:00,271.69,273.68,271.61,273.44,14180.0,271.5822,273.5715,271.5023,273.3316,14180.0
2025-03-20 10:50:00,273.37,273.37,272.25,272.6,10702.0,273.2616,273.2616,272.142,272.4919,10702.0
2025-03-20 11:00:00,272.6,273.04,271.77,273.0,11145.0,272.4919,272.9317,271.6622,272.8917,11145.0
2025-03-20 11:10:00,272.97,274.11,272.76,273.09,21944.0,272.8617,274.0013,272.6518,272.9817,21944.0
2025-03-20 11:20:00,273.1,274.08,273.03,273.49,18470.0,272.9917,273.9713,272.9217,273.3815,18470.0
2025-03-20 11:30:00,273.43,273.59,271.83,272.33,19381.0,273.3216,273.4815,271.7222,272.222,19381.0
2025-03-20 11:40:00,272.44,272.95,272.01,272.95,4914.0,272.3319,272.8417,271.9021,272.8417,4914.0
2025-03-20 11:50:00,272.8,272.95,272.29,272.46,5479.0,272.6918,272.8417,272.182,272.3519,5479.0
2025-03-20 12:00:00,272.3,272.91,272.15,272.3,7142.0,272.192,272.8018,272.0421,272.192,7142.0
2025-03-20 12:10:00,272.06,272.3,271.24,271.76,16311.0,271.9521,272.192,271.1324,271.6522,16311.0
2025-03-20 12:20:00,271.45,271.73,270.29,270.29,11662.0,271.3423,271.6222,270.1828,270.1828,11662.0
2025-03-20 12:30:00,270.59,271.01,270.21,270.88,5558.0,270.4827,270.9025,270.1028,270.7726,5558.0
2025-03-20 12:40:00,271.1,271.1,270.1,270.23,2766.0,270.9925,270.9925,269.9929,270.1228,2766.0
2025-03-20 12:50:00,270.19,270.86,270.03,270.29,4170.0,270.0828,270.7526,269.9229,270.1828,4170.0
2025-03-20 13:00:00,270.36,271.22,270.36,271.13,4000.0,270.2528,271.1124,270.2528,271.0225,4000.0
2025-03-20 13:10:00,271.03,271.13,270.59,270.73,7291.0,270.9225,271.0225,270.4827,270.6226,7291.0
2025-03-20 13:20:00,270.63,270.63,269.32,269.48,4918.0,270.5227,270.5227,269.2132,269.3731,4918.0
2025-03-20 13:30:00,269.49,270.38,269.47,270.38,8496.0,269.3831,270.2728,269.3631,270.2728,8496.0
2025-03-20 13:40:00,270.22,270.49,269.92,270.3,3454.0,270.1128,270.3827,269.8129,270.1928,3454.0
2025-03-20 13:50:00,270.3,270.8,270.26,270.48,5600.0,270.1928,270.6926,270.1528,270.3727,5600.0
2025-03-20 14:00:00,270.88,270.98,270.73,270.95,3111.0,270.7726,270.8725,270.6226,270.8425,3111.0
2025-03-20 14:10:00,271.0,272.19,270.98,271.61,19128.0,270.8925,272.082,270.8725,271.5023,19128.0
2025-03-20 14:20:00,271.56,271.57,270.89,271.24,15740.0,271.4523,271.4623,270.7826,271.1324,15740.0
2025-03-20 14:30:00,271.24,271.8,270.95,271.8,31768.0,271.1324,271.6922,270.8425,271.6922,31768.0
2025-03-20 14:40:00,271.4,271.8,271.39,271.8,15708.0,271.2924,271.6922,271.2824,271.6922,15708.0
2025-03-20 14:50:00,271.83,272.58,271.57,271.57,6704.0,271.7222,272.4719,271.4623,271.4623,6704.0
2025-03-20 15:00:00,271.8,272.38,271.72,271.87,6115.0,271.6922,272.272,271.6122,271.7622,6115.0
2025-03-20 15:10:00,271.8,272.37,271.8,272.26,5352.0,271.6922,272.262,271.6922,272.152,5352.0
2025-03-20 15:20:00,272.26,272.35,270.96,270.97,21216.0,272.152,272.242,270.8525,270.8625,21216.0
2025-03-20 15:30:00,271.12,271.89,271.02,271.59,14450.0,271.0125,271.7822,270.9125,271.4823,14450.0
2025-03-20 15:40:00,271.57,272.7,271.57,272.43,18227.0,271.4623,272.5918,271.4623,272.322,18227.0
2025-03-20 15:50:00,272.38,272.51,270.96,270.97,67601.0,272.272,272.4019,270.8525,270.8625,67601.0
2025-03-21 09:30:00,268.6,269.89,265.59,265.8,121197.0,268.4935,269.783,265.4847,265.6946,121197.0
2025-03-21 09:40:00,265.6,268.24,265.0,267.98,17176.0,265.4947,268.1336,264.8949,267.8737,17176.0
2025-03-21 09:50:00,267.4,268.45,266.79,267.67,6647.0,267.2939,268.3435,266.6842,267.5638,6647.0
2025-03-21 10:00:00,267.64,267.64,266.37,266.59,8208.0,267.5339,267.5339,266.2644,266.4843,8208.0
2025-03-21 10:10:00,266.69,267.67,265.7,267.42,23012.0,266.5842,267.5638,265.5946,267.3139,23012.0
2025-03-21 10:20:00,267.42,268.38,266.99,268.07,12240.0,267.3139,268.2736,266.8841,267.9637,12240.0
2025-03-21 10:30:00,268.03,268.4,266.21,266.21,7010.0,267.9237,268.2936,266.1044,266.1044,7010.0
2025-03-21 10:40:00,266.05,267.39,266.05,267.39,6799.0,265.9445,267.284,265.9445,267.284,6799.0
2025-03-21 10:50:00,267.45,268.16,266.52,268.15,5378.0,267.3439,268.0536,266.4143,268.0437,5378.0
2025-03-21 11:00:00,268.25,268.86,267.85,268.68,7515.0,268.1436,268.7534,267.7438,268.5734,7515.0
2025-03-21 11:10:00,268.59,268.6,267.61,268.02,15511.0,268.4835,268.4935,267.5039,267.9137,15511.0
2025-03-21 11:20:00,268.07,268.08,267.54,267.68,1730.0,267.9637,267.9737,267.4339,267.5738,1730.0
2025-03-21 11:30:00,267.95,268.36,267.69,268.13,6845.0,267.8437,268.2536,267.5838,268.0237,6845.0
2025-03-21 11:40:00,268.13,268.14,266.85,267.25,5717.0,268.0237,268.0337,266.7442,267.144,5717.0
2025-03-21 11:50:00,267.18,267.18,266.4,266.74,3568.0,267.074,267.074,266.2943,266.6342,3568.0
2025-03-21 12:00:00,266.69,267.28,266.57,267.28,4743.0,266.5842,267.174,266.4643,267.174,4743.0
2025-03-21 12:10:00,267.22,268.26,267.13,268.26,4796.0,267.114,268.1536,267.0241,268.1536,4796.0
2025-03-21 12:20:00,267.82,268.57,267.63,267.83,5337.0,267.7138,268.4635,267.5239,267.7238,5337.0
2025-03-21 12:30:00,267.75,268.15,267.36,267.47,4888.0,267.6438,268.0437,267.254,267.3639,4888.0
2025-03-21 12:40:00,267.47,268.69,267.46,268.69,6548.0,267.3639,268.5834,267.3539,268.5834,6548.0
2025-03-21 12:50:00,268.52,269.57,268.41,269.23,7030.0,268.4135,269.4631,268.3035,269.1232,7030.0
2025-03-21 13:00:00,269.29,269.45,268.88,269.25,4430.0,269.1832,269.3431,268.7734,269.1432,4430.0
2025-03-21 13:10:00,269.32,269.32,268.92,269.11,1700.0,269.2132,269.2132,268.8133,269.0033,1700.0
2025-03-21 13:20:00,268.93,269.0,268.1,268.21,9505.0,268.8233,268.8933,267.9937,268.1036,9505.0
2025-03-21 13:30:00,268.1,268.57,268.01,268.57,2607.0,267.9937,268.4635,267.9037,268.4635,2607.0
2025-03-21 13:40:00,268.1,268.78,268.1,268.65,4140.0,267.9937,268.6734,267.9937,268.5435,4140.0
2025-03-21 13:50:00,268.83,268.84,268.13,268.13,4300.0,268.7234,268.7334,268.0237,268.0237,4300.0
2025-03-21 14:00:00,268.13,268.64,268.04,268.51,6543.0,268.0237,268.5335,267.9337,268.4035,6543.0
2025-03-21 14:10:00,268.51,269.0,268.51,268.67,14005.0,268.4035,268.8933,268.4035,268.5634,14005.0
2025-03-21 14:20:00,268.9,269.0,268.12,268.25,14749.0,268.7934,268.8933,268.0137,268.1436,14749.0
2025-03-21 14:30:00,268.25,269.73,268.25,269.73,6466.0,268.1436,269.623,268.1436,269.623,6466.0
2025-03-21 14:40:00,269.74,270.14,269.58,269.77,10270.0,269.633,270.0329,269.4731,269.663,10270.0
2025-03-21 14:50:00,269.62,269.7,269.09,269.33,5547.0,269.5131,269.593,268.9833,269.2232,5547.0
2025-03-21 15:00:00,269.45,269.45,268.1,268.81,7612.0,269.3431,269.3431,267.9937,268.7034,7612.0
2025-03-21 15:10:00,268.66,269.24,268.45,269.2,9550.0,268.5534,269.1332,268.3435,269.0932,9550.0
2025-03-21 15:20:00,269.2,269.2,268.31,268.55,10737.0,269.0932,269.0932,268.2036,268.4435,10737.0
2025-03-21 15:30:00,268.59,269.03,268.45,268.45,21667.0,268.4835,268.9233,268.3435,268.3435,21667.0
2025-03-21 15:40:00,268.35,269.08,267.88,268.7,20122.0,268.2436,268.9733,267.7738,268.5934,20122.0
2025-03-21 15:50:00,268.7,269.63,268.14,268.18,128186.0,268.5934,269.5231,268.0337,268.0736,128186.0
2025-03-24 09:30:00,274.74,277.92,274.74,277.57,79956.0,274.631,277.8098,274.631,277.4599,79956.0
2025-03-24 09:40:00,277.0,277.98,276.04,277.46,17266.0,276.8901,277.8698,275.9305,277.35,17266.0
2025-03-24 09:50:00,276.99,278.0,276.14,276.54,15370.0,276.8801,277.8897,276.0305,276.4303,15370.0
2025-03-24 10:00:00,276.66,276.66,273.83,275.17,17580.0,276.5503,276.5503,273.7214,275.0609,17580.0
2025-03-24 10:10:00,275.1,277.12,275.09,276.92,16332.0,274.9909,277.0101,274.9809,276.8102,16332.0
2025-03-24 10:20:00,276.9,278.12,276.47,277.19,9369.0,276.7902,278.0097,276.3604,277.0801,9369.0
2025-03-24 10:30:00,276.96,278.09,276.14,276.14,7223.0,276.8502,277.9797,276.0305,276.0305,7223.0
2025-03-24 10:40:00,276.41,276.89,275.56,276.62,3804.0,276.3004,276.7802,275.4507,276.5103,3804.0
2025-03-24 10:50:00,276.62,276.97,276.11,276.42,13140.0,276.5103,276.8602,276.0005,276.3104,13140.0
2025-03-24 11:00:00,276.75,276.79,275.06,275.08,11456.0,276.6402,276.6802,274.9509,274.9709,11456.0
2025-03-24 11:10:00,275.25,275.47,274.87,274.93,7295.0,275.1408,275.3607,274.761,274.821,7295.0
2025-03-24 11:20:00,275.16,275.19,274.25,274.28,5678.0,275.0509,275.0809,274.1412,274.1712,5678.0
2025-03-24 11:30:00,274.29,275.22,274.26,274.71,8965.0,274.1812,275.1108,274.1512,274.601,8965.0
2025-03-24 11:40:00,274.71,274.99,274.36,274.36,14593.0,274.601,274.8809,274.2512,274.2512,14593.0
2025-03-24 11:50:00,274.37,275.3,274.37,274.96,5809.0,274.2612,275.1908,274.2612,274.8509,5809.0
2025-03-24 12:00:00,275.25,275.56,275.25,275.43,8039.0,275.1408,275.4507,275.1408,275.3208,8039.0
2025-03-24 12:10:00,275.64,275.64,275.0,275.08,10474.0,275.5307,275.5307,274.8909,274.9709,10474.0
2025-03-24 12:20:00,275.06,275.6,274.76,275.1,10042.0,274.9509,275.4907,274.651,274.9909,10042.0
2025-03-24 12:30:00,274.88,275.74,274.82,275.31,7795.0,274.771,275.6306,274.711,275.2008,7795.0
2025-03-24 12:40:00,275.42,275.62,275.04,275.38,3519.0,275.3108,275.5107,274.9309,275.2708,3519.0
2025-03-24 12:50:00,275.23,275.39,275.1,275.21,5403.0,275.1208,275.2808,274.9909,275.1009,5403.0
2025-03-24 13:00:00,275.39,275.61,275.2,275.49,3996.0,275.2808,275.5007,275.0909,275.3807,3996.0
2025-03-24 13:10:00,275.49,276.08,275.48,275.91,11716.0,275.3807,275.9705,275.3707,275.8006,11716.0
2025-03-24 13:20:00,275.91,276.06,275.63,276.0,5553.0,275.8006,275.9505,275.5207,275.8905,5553.0
2025-03-24 13:30:00,276.23,276.92,275.97,276.88,6411.0,276.1204,276.8102,275.8605,276.7702,6411.0
2025-03-24 13:40:00,276.84,277.22,276.66,277.22,9951.0,276.7302,277.1101,276.5503,277.1101,9951.0
2025-03-24 13:50:00,277.1,277.26,276.48,276.71,6008.0,276.9901,277.15,276.3703,276.6003,6008.0
2025-03-24 14:00:00,276.66,276.66,275.74,276.11,11859.0,276.5503,276.5503,275.6306,276.0005,11859.0
2025-03-24 14:10:00,276.22,276.29,276.0,276.19,7303.0,276.1104,276.1804,275.8905,276.0805,7303.0
2025-03-24 14:20:00,276.18,276.75,276.18,276.44,4787.0,276.0705,276.6402,276.0705,276.3304,4787.0
2025-03-24 14:30:00,276.72,277.91,276.56,277.52,18084.0,276.6103,277.7998,276.4503,277.4099,18084.0
2025-03-24 14:40:00,277.52,278.01,277.52,277.86,5688.0,277.4099,277.8997,277.4099,277.7498,5688.0
2025-03-24 14:50:00,277.93,278.02,277.34,277.52,8418.0,277.8198,277.9097,277.23,277.4099,8418.0
2025-03-24 15:00:00,277.55,277.88,277.34,277.87,9567.0,277.4399,277.7698,277.23,277.7598,9567.0
2025-03-24 15:10:00,277.75,278.26,277.44,278.12,16397.0,277.6398,278.1496,277.33,278.0097,16397.0
2025-03-24 15:20:00,278.11,278.12,277.36,277.36,11501.0,277.9997,278.0097,277.25,277.25,11501.0
2025-03-24 15:30:00,277.24,277.94,277.01,277.93,10892.0,277.13,277.8298,276.9001,277.8198,10892.0
2025-03-24 15:40:00,277.93,279.46,277.92,279.42,42463.0,277.8198,279.3492,277.8098,279.3092,42463.0
2025-03-24 15:50:00,279.22,279.75,278.32,278.39,91426.0,279.1093,279.639,278.2096,278.2796,91426.0
2025-03-25 09:30:00,278.01,278.91,276.42,276.53,41674.0,277.8997,278.7994,276.3104,276.4203,41674.0
2025-03-25 09:40:00,276.68,276.86,274.06,274.57,11440.0,276.5703,276.7502,273.9513,274.4611,11440.0
2025-03-25 09:50:00,274.58,276.52,274.15,274.9,5116.0,274.4711,276.4103,274.0413,274.791,5116.0
2025-03-25 10:00:00,274.69,275.45,273.89,275.22,21036.0,274.5811,275.3408,273.7814,275.1108,21036.0
2025-03-25 10:10:00,275.15,275.87,274.55,274.94,30000.0,275.0409,275.7606,274.4411,274.831,30000.0
2025-03-25 10:20:00,274.91,275.44,274.31,275.44,10663.0,274.801,275.3308,274.2012,275.3308,10663.0
2025-03-25 10:30:00,275.43,276.52,275.05,276.48,5421.0,275.3208,276.4103,274.9409,276.3703,5421.0
2025-03-25 10:40:00,276.52,276.98,276.01,276.02,5409.0,276.4103,276.8701,275.9005,275.9105,5409.0
2025-03-25 10:50:00,276.4,276.53,275.09,275.19,9649.0,276.2904,276.4203,274.9809,275.0809,9649.0
2025-03-25 11:00:00,275.44,276.23,275.22,275.87,39490.0,275.3308,276.1204,275.1108,275.7606,39490.0
2025-03-25 11:10:00,275.87,276.21,275.54,276.21,9461.0,275.7606,276.1005,275.4307,276.1005,9461.0
2025-03-25 11:20:00,276.27,276.31,275.95,276.2,19110.0,276.1604,276.2004,275.8406,276.0905,19110.0
2025-03-25 11:30:00,276.14,276.39,275.58,275.85,5745.0,276.0305,276.2804,275.4707,275.7406,5745.0
2025-03-25 11:40:00,275.62,276.27,275.57,275.84,7435.0,275.5107,276.1604,275.4607,275.7306,7435.0
2025-03-25 11:50:00,275.83,275.91,274.94,275.09,7044.0,275.7206,275.8006,274.831,274.9809,7044.0
2025-03-25 12:00:00,274.98,275.6,274.92,275.46,7408.0,274.8709,275.4907,274.811,275.3508,7408.0
2025-03-25 12:10:00,275.45,275.72,275.05,275.72,9490.0,275.3408,275.6106,274.9409,275.6106,9490.0
2025-03-25 12:20:00,275.44,276.43,275.44,275.71,7048.0,275.3308,276.3204,275.3308,275.6007,7048.0
2025-03-25 12:30:00,275.72,276.34,275.43,276.18,5291.0,275.6106,276.2304,275.3208,276.0705,5291.0
2025-03-25 12:40:00,276.18,276.96,276.17,276.96,5284.0,276.0705,276.8502,276.0605,276.8502,5284.0
2025-03-25 12:50:00,276.96,277.43,276.96,277.43,7050.0,276.8502,277.32,276.8502,277.32,7050.0
2025-03-25 13:00:00,277.3,277.83,277.3,277.56,6218.0,277.19,277.7198,277.19,277.4499,6218.0
2025-03-25 13:10:00,277.6,277.75,277.0,277.2,6026.0,277.4899,277.6398,276.8901,277.0901,6026.0
2025-03-25 13:20:00,277.0,277.0,275.99,276.0,6435.0,276.8901,276.8901,275.8805,275.8905,6435.0
2025-03-25 13:30:00,276.0,276.55,275.99,276.23,3069.0,275.8905,276.4403,275.8805,276.1204,3069.0
2025-03-25 13:40:00,276.32,276.39,276.01,276.22,2610.0,276.2104,276.2804,275.9005,276.1104,2610.0
2025-03-25 13:50:00,275.83,276.33,275.58,276.11,5579.0,275.7206,276.2204,275.4707,276.0005,5579.0
2025-03-25 14:00:00,276.3,276.64,276.19,276.45,6015.0,276.1904,276.5303,276.0805,276.3404,6015.0
2025-03-25 14:10:00,276.37,276.74,276.37,276.66,4753.0,276.2604,276.6302,276.2604,276.5503,4753.0
2025-03-25 14:20:00,276.8,276.86,275.84,275.86,5242.0,276.6902,276.7502,275.7306,275.7506,5242.0
2025-03-25 14:30:00,276.06,276.2,275.33,275.33,7743.0,275.9505,276.0905,275.2208,275.2208,7743.0
2025-03-25 14:40:00,275.37,276.01,274.94,275.69,6965.0,275.2608,275.9005,274.831,275.5807,6965.0
2025-03-25 14:50:00,275.71,276.18,275.53,276.18,6440.0,275.6007,276.0705,275.4207,276.0705,6440.0
2025-03-25 15:00:00,276.09,277.1,276.05,276.56,14647.0,275.9805,276.9901,275.9405,276.4503,14647.0
2025-03-25 15:10:00,276.47,276.97,275.87,276.97,19956.0,276.3604,276.8602,275.7606,276.8602,19956.0
2025-03-25 15:20:00,276.97,277.54,276.82,277.0,19090.0,276.8602,277.4299,276.7102,276.8901,19090.0
2025-03-25 15:30:00,276.96,277.13,274.68,276.36,37765.0,276.8502,277.0201,274.5711,276.2504,37765.0
2025-03-25 15:40:00,276.38,277.15,276.0,277.04,28981.0,276.2704,277.0401,275.8905,276.9301,28981.0
2025-03-25 15:50:00,276.72,276.72,275.75,276.25,95436.0,276.6103,276.6103,275.6406,276.1404,95436.0
2025-03-26 09:30:00,275.31,275.85,268.69,270.13,41213.0,275.2008,275.7406,268.5834,270.0229,41213.0
2025-03-26 09:40:00,270.72,271.21,267.26,267.54,14801.0,270.6126,271.1024,267.154,267.4339,14801.0
2025-03-26 09:50:00,267.54,268.25,263.83,265.8,38784.0,267.4339,268.1436,263.7254,265.6946,38784.0
2025-03-26 10:00:00,265.94,267.58,265.49,267.06,25126.0,265.8345,267.4739,265.3847,266.9541,25126.0
2025-03-26 10:10:00,267.22,267.22,265.64,265.94,34441.0,267.114,267.114,265.5346,265.8345,34441.0
2025-03-26 10:20:00,265.76,266.01,264.12,264.39,20801.0,265.6546,265.9045,264.0152,264.2851,20801.0
2025-03-26 10:30:00,264.41,265.71,264.4,265.56,19307.0,264.3051,265.6046,264.2951,265.4547,19307.0
2025-03-26 10:40:00,265.49,265.49,263.96,264.23,10164.0,265.3847,265.3847,263.8553,264.1252,10164.0
2025-03-26 10:50:00,264.44,265.26,264.17,264.42,7982.0,264.3351,265.1548,264.0652,264.3151,7982.0
2025-03-26 11:00:00,264.28,265.02,264.12,264.49,16387.0,264.1752,264.9149,264.0152,264.3851,16387.0
2025-03-26 11:10:00,264.42,265.15,264.06,265.15,13874.0,264.3151,265.0448,263.9553,265.0448,13874.0
2025-03-26 11:20:00,265.1,265.34,264.13,264.38,28846.0,264.9949,265.2348,264.0252,264.2751,28846.0
2025-03-26 11:30:00,264.38,265.43,264.37,265.29,7481.0,264.2751,265.3247,264.2651,265.1848,7481.0
2025-03-26 11:40:00,265.29,265.58,264.21,264.25,15571.0,265.1848,265.4747,264.1052,264.1452,15571.0
2025-03-26 11:50:00,264.5,264.92,263.77,264.03,16632.0,264.3951,264.8149,263.6654,263.9253,16632.0
2025-03-26 12:00:00,264.03,264.1,263.04,263.08,15785.0,263.9253,263.9953,262.9357,262.9757,15785.0
2025-03-26 12:10:00,263.06,263.11,262.21,262.61,7538.0,262.9557,263.0056,262.106,262.5058,7538.0
2025-03-26 12:20:00,263.12,263.54,262.38,263.45,7523.0,263.0156,263.4355,262.2759,263.3455,7523.0
2025-03-26 12:30:00,263.69,263.7,262.49,262.69,24829.0,263.5854,263.5954,262.3859,262.5858,24829.0
2025-03-26 12:40:00,262.68,263.34,262.67,263.24,8004.0,262.5758,263.2356,262.5658,263.1356,8004.0
2025-03-26 12:50:00,262.99,263.14,260.88,261.0,7762.0,262.8857,263.0356,260.7765,260.8965,7762.0
2025-03-26 13:00:00,261.0,261.37,260.48,261.03,13184.0,260.8965,261.2663,260.3767,260.9265,13184.0
2025-03-26 13:10:00,261.29,261.75,261.02,261.14,8550.0,261.1864,261.6462,260.9165,261.0364,8550.0
2025-03-26 13:20:00,261.28,261.71,260.81,260.93,10295.0,261.1764,261.6062,260.7066,260.8265,10295.0
2025-03-26 13:30:00,260.61,260.74,259.08,259.38,19356.0,260.5066,260.6366,258.9772,259.2771,19356.0
2025-03-26 13:40:00,259.47,261.42,259.27,260.48,15557.0,259.3671,261.3163,259.1672,260.3767,15557.0
2025-03-26 13:50:00,260.48,260.93,260.1,260.21,14093.0,260.3767,260.8265,259.9968,260.1068,14093.0
2025-03-26 14:00:00,260.18,260.84,260.17,260.47,10775.0,260.0768,260.7365,260.0668,260.3667,10775.0
2025-03-26 14:10:00,260.79,261.79,260.69,261.79,12097.0,260.6866,261.6862,260.5866,261.6862,12097.0
2025-03-26 14:20:00,261.56,262.69,261.55,262.08,10749.0,261.4563,262.5858,261.4463,261.9761,10749.0
2025-03-26 14:30:00,261.75,262.71,261.72,262.12,18050.0,261.6462,262.6058,261.6162,262.016,18050.0
2025-03-26 14:40:00,261.85,262.14,259.79,260.32,13597.0,261.7461,262.036,259.687,260.2168,13597.0
2025-03-26 14:50:00,260.43,260.63,259.8,259.95,11592.0,260.3267,260.5266,259.697,259.8469,11592.0
2025-03-26 15:00:00,259.95,260.6,259.39,259.62,63818.0,259.8469,260.4966,259.2871,259.517,63818.0
2025-03-26 15:10:00,259.29,260.49,259.16,260.42,23801.0,259.1872,260.3867,259.0572,260.3167,23801.0
2025-03-26 15:20:00,260.4,261.0,259.41,259.48,26246.0,260.2967,260.8965,259.3071,259.3771,26246.0
2025-03-26 15:30:00,259.67,260.03,259.21,259.83,28271.0,259.567,259.9269,259.1072,259.727,28271.0
2025-03-26 15:40:00,259.79,260.54,259.63,260.53,22722.0,259.687,260.4367,259.527,260.4267,22722.0
2025-03-26 15:50:00,260.67,260.68,259.56,260.64,118638.0,260.5666,260.5766,259.4571,260.5366,118638.0
2025-03-27 09:30:00,257.46,258.6,253.66,254.12,32331.0,257.3579,258.4974,253.5594,254.0192,32331.0
2025-03-27 09:40:00,254.01,254.69,250.68,253.84,63426.0,253.9093,254.589,250.5806,253.7393,63426.0
2025-03-27 09:50:00,254.05,256.15,253.78,255.98,62265.0,253.9492,256.0484,253.6793,255.8785,62265.0
2025-03-27 10:00:00,256.26,257.07,255.48,256.05,14183.0,256.1584,256.968,255.3787,255.9484,14183.0
2025-03-27 10:10:00,255.6,256.76,254.43,256.36,19285.0,255.4986,256.6582,254.3291,256.2583,19285.0
2025-03-27 10:20:00,256.96,256.96,255.47,256.61,18144.0,256.8581,256.8581,255.3687,256.5082,18144.0
2025-03-27 10:30:00,256.4,257.25,255.94,256.67,42574.0,256.2983,257.148,255.8385,256.5682,42574.0
2025-03-27 10:40:00,256.79,257.06,256.24,256.24,27442.0,256.6882,256.958,256.1384,256.1384,27442.0
2025-03-27 10:50:00,256.22,256.22,255.59,256.21,23099.0,256.1184,256.1184,255.4886,256.1084,23099.0
2025-03-27 11:00:00,256.21,256.22,255.01,255.01,7626.0,256.1084,256.1184,254.9089,254.9089,7626.0
2025-03-27 11:10:00,255.05,255.91,255.05,255.91,27548.0,254.9488,255.8085,254.9488,255.8085,27548.0
2025-03-27 11:20:00,255.68,255.69,254.21,254.23,25409.0,255.5786,255.5886,254.1092,254.1292,25409.0
2025-03-27 11:30:00,254.12,254.36,251.53,251.75,44035.0,254.0192,254.2591,251.4302,251.6502,44035.0
2025-03-27 11:40:00,251.82,252.32,251.22,252.16,29864.0,251.7201,252.2199,251.1204,252.06,29864.0
2025-03-27 11:50:00,252.39,253.26,252.38,252.9,10597.0,252.2899,253.1596,252.2799,252.7997,10597.0
2025-03-27 12:00:00,252.91,254.84,252.91,254.29,9953.0,252.8097,254.7389,252.8097,254.1891,9953.0
2025-03-27 12:10:00,254.6,254.99,254.28,254.32,10715.0,254.499,254.8889,254.1792,254.2191,10715.0
2025-03-27 12:20:00,254.62,254.7,253.46,253.7,6715.0,254.519,254.599,253.3595,253.5994,6715.0
2025-03-27 12:30:00,253.62,254.03,252.81,253.05,17448.0,253.5194,253.9293,252.7097,252.9496,17448.0
2025-03-27 12:40:00,253.14,253.84,252.8,252.8,7113.0,253.0396,253.7393,252.6997,252.6997,7113.0
2025-03-27 12:50:00,252.97,253.77,252.43,253.03,27340.0,252.8697,253.6694,252.3299,252.9296,27340.0
2025-03-27 13:00:00,253.22,253.77,252.91,253.77,12366.0,253.1196,253.6694,252.8097,253.6694,12366.0
2025-03-27 13:10:00,253.76,254.42,253.67,254.13,9128.0,253.6594,254.3191,253.5694,254.0292,9128.0
2025-03-27 13:20:00,254.13,254.89,253.67,253.7,14198.0,254.0292,254.7889,253.5694,253.5994,14198.0
2025-03-27 13:30:00,253.65,253.91,253.43,253.44,6810.0,253.5494,253.8093,253.3295,253.3395,6810.0
2025-03-27 13:40:00,253.44,254.21,253.4,254.21,17434.0,253.3395,254.1092,253.2995,254.1092,17434.0
2025-03-27 13:50:00,254.21,254.55,253.63,253.9,8704.0,254.1092,254.449,253.5294,253.7993,8704.0
2025-03-27 14:00:00,253.62,254.81,253.56,254.62,7937.0,253.5194,254.7089,253.4594,254.519,7937.0
2025-03-27 14:10:00,254.62,255.21,254.54,254.61,14237.0,254.519,255.1088,254.439,254.509,14237.0
2025-03-27 14:20:00,254.61,255.3,254.42,255.0,12450.0,254.509,255.1987,254.3191,254.8989,12450.0
2025-03-27 14:30:00,255.0,255.26,254.53,254.84,32334.0,254.8989,255.1588,254.4291,254.7389,32334.0
2025-03-27 14:40:00,254.8,255.07,254.62,254.84,6616.0,254.6989,254.9688,254.519,254.7389,6616.0
2025-03-27 14:50:00,254.83,255.15,253.82,253.82,10474.0,254.7289,255.0488,253.7193,253.7193,10474.0
2025-03-27 15:00:00,253.91,254.94,253.8,254.75,12443.0,253.8093,254.8389,253.6993,254.649,12443.0
2025-03-27 15:10:00,254.84,256.63,254.84,256.51,18609.0,254.7389,256.5282,254.7389,256.4083,18609.0
2025-03-27 15:20:00,256.64,257.27,256.17,256.52,23580.0,256.5382,257.168,256.0684,256.4183,23580.0
2025-03-27 15:30:00,256.27,256.27,255.4,255.52,10143.0,256.1684,256.1684,255.2987,255.4187,10143.0
2025-03-27 15:40:00,255.53,255.69,254.96,255.55,25596.0,255.4287,255.5886,254.8589,255.4486,25596.0
2025-03-27 15:50:00,255.34,255.62,254.28,254.71,94905.0,255.2387,255.5186,254.1792,254.609,94905.0
2025-03-28 09:30:00,255.52,256.25,252.0,255.74,16614.0,255.4187,256.1484,251.9001,255.6386,16614.0
2025-03-28 09:40:00,254.94,255.6,252.85,255.6,11605.0,254.8389,255.4986,252.7497,255.4986,11605.0
2025-03-28 09:50:00,255.34,255.55,253.33,254.09,9347.0,255.2387,255.4486,253.2295,253.9892,9347.0
2025-03-28 10:00:00,253.08,255.66,252.49,253.09,10217.0,252.9796,255.5586,252.3899,252.9896,10217.0
2025-03-28 10:10:00,253.07,253.69,252.57,252.9,10769.0,252.9696,253.5894,252.4698,252.7997,10769.0
2025-03-28 10:20:00,253.04,253.06,252.44,252.64,11134.0,252.9396,252.9596,252.3399,252.5398,11134.0
2025-03-28 10:30:00,252.95,253.27,251.8,252.76,31239.0,252.8497,253.1696,251.7001,252.6598,31239.0
2025-03-28 10:40:00,252.39,253.51,252.38,253.08,17698.0,252.2899,253.4095,252.2799,252.9796,17698.0
2025-03-28 10:50:00,253.14,253.14,251.75,251.79,11183.0,253.0396,253.0396,251.6502,251.6901,11183.0
2025-03-28 11:00:00,251.84,251.84,250.85,251.15,17410.0,251.7401,251.7401,250.7505,251.0504,17410.0
2025-03-28 11:10:00,251.14,251.91,250.98,251.77,20704.0,251.0404,251.8101,250.8805,251.6701,20704.0
2025-03-28 11:20:00,251.88,252.77,251.01,252.64,16212.0,251.7801,252.6698,250.9104,252.5398,16212.0
2025-03-28 11:30:00,252.76,254.37,252.53,254.28,7715.0,252.6598,254.2691,252.4298,254.1792,7715.0
2025-03-28 11:40:00,254.28,254.29,252.78,253.5,9349.0,254.1792,254.1891,252.6797,253.3995,9349.0
2025-03-28 11:50:00,253.6,253.91,252.72,252.72,4718.0,253.4994,253.8093,252.6198,252.6198,4718.0
2025-03-28 12:00:00,252.42,253.2,252.4,252.99,2212.0,252.3199,253.0996,252.2999,252.8897,2212.0
2025-03-28 12:10:00,252.78,252.92,251.83,252.1,4091.0,252.6797,252.8197,251.7301,252.0,4091.0
2025-03-28 12:20:00,251.95,252.19,251.84,252.09,10419.0,251.8501,252.09,251.7401,251.99,10419.0
2025-03-28 12:30:00,252.03,253.15,252.03,252.74,6159.0,251.93,253.0496,251.93,252.6398,6159.0
2025-03-28 12:40:00,252.5,253.22,252.5,252.89,2658.0,252.3999,253.1196,252.3999,252.7897,2658.0
2025-03-28 12:50:00,253.08,253.3,252.31,252.37,7178.0,252.9796,253.1995,252.2099,252.2699,7178.0
2025-03-28 13:00:00,252.37,252.56,250.95,251.04,13668.0,252.2699,252.4598,250.8505,250.9404,13668.0
2025-03-28 13:10:00,250.95,251.84,250.94,251.84,6489.0,250.8505,251.7401,250.8405,251.7401,6489.0
2025-03-28 13:20:00,252.01,252.01,250.93,250.93,10581.0,251.9101,251.9101,250.8305,250.8305,10581.0
2025-03-28 13:30:00,251.18,251.37,250.94,251.37,5467.0,251.0804,251.2703,250.8405,251.2703,5467.0
2025-03-28 13:40:00,251.4,252.18,251.15,252.18,5474.0,251.3003,252.08,251.0504,252.08,5474.0
2025-03-28 13:50:00,252.18,252.52,251.88,252.2,11936.0,252.08,252.4198,251.7801,252.1,11936.0
2025-03-28 14:00:00,252.2,253.02,252.2,253.02,3350.0,252.1,252.9197,252.1,252.9197,3350.0
2025-03-28 14:10:00,252.68,253.58,252.68,253.26,13109.0,252.5798,253.4794,252.5798,253.1596,13109.0
2025-03-28 14:20:00,253.26,253.53,252.75,253.39,10931.0,253.1596,253.4294,252.6498,253.2895,10931.0
2025-03-28 14:30:00,253.13,253.24,252.38,252.39,7500.0,253.0296,253.1396,252.2799,252.2899,7500.0
2025-03-28 14:40:00,252.52,252.92,252.18,252.66,4231.0,252.4198,252.8197,252.08,252.5598,4231.0
2025-03-28 14:50:00,252.5,253.1,252.5,253.1,5926.0,252.3999,252.9996,252.3999,252.9996,5926.0
2025-03-28 15:00:00,253.25,253.45,252.99,253.32,5492.0,253.1496,253.3495,252.8897,253.2195,5492.0
2025-03-28 15:10:00,253.32,254.09,253.14,253.97,15126.0,253.2195,253.9892,253.0396,253.8693,15126.0
2025-03-28 15:20:00,253.94,253.94,253.22,253.47,21685.0,253.8393,253.8393,253.1196,253.3695,21685.0
2025-03-28 15:30:00,253.52,253.65,252.93,253.29,23433.0,253.4195,253.5494,252.8297,253.1895,23433.0
2025-03-28 15:40:00,253.14,254.29,253.01,254.19,41122.0,253.0396,254.1891,252.9097,254.0892,41122.0
2025-03-28 15:50:00,254.35,254.78,253.39,254.29,125880.0,254.2491,254.679,253.2895,254.1891,125880.0
2025-03-31 09:30:00,248.8,250.37,247.52,248.53,51714.0,248.7013,250.2707,247.4218,248.4314,51714.0
2025-03-31 09:40:00,248.31,248.31,244.7,247.38,19387.0,248.2115,248.2115,244.603,247.2819,19387.0
2025-03-31 09:50:00,247.37,249.25,246.59,249.01,21388.0,247.2719,249.1511,246.4922,248.9112,21388.0
2025-03-31 10:00:00,248.07,250.48,248.07,250.04,27231.0,247.9716,250.3807,247.9716,249.9408,27231.0
2025-03-31 10:10:00,249.62,250.0,248.92,248.97,11437.0,249.521,249.9008,248.8213,248.8713,11437.0
2025-03-31 10:20:00,249.04,249.3,247.25,247.4,28203.0,248.9412,249.2011,247.1519,247.3019,28203.0
2025-03-31 10:30:00,247.16,249.08,246.94,248.23,26176.0,247.062,248.9812,246.8421,248.1316,26176.0
2025-03-31 10:40:00,248.4,249.12,248.05,248.98,5191.0,248.3015,249.0212,247.9516,248.8813,5191.0
2025-03-31 10:50:00,249.05,249.58,248.15,248.78,11020.0,248.9512,249.481,248.0516,248.6813,11020.0
2025-03-31 11:00:00,249.0,249.5,248.76,248.76,4409.0,248.9012,249.401,248.6613,248.6613,4409.0
2025-03-31 11:10:00,248.75,249.95,248.68,249.95,10568.0,248.6513,249.8509,248.5814,249.8509,10568.0
2025-03-31 11:20:00,249.98,250.63,249.56,249.56,6637.0,249.8809,250.5306,249.461,249.461,6637.0
2025-03-31 11:30:00,249.59,249.97,249.15,249.83,6562.0,249.491,249.8709,249.0512,249.7309,6562.0
2025-03-31 11:40:00,249.83,250.07,249.33,249.81,6698.0,249.7309,249.9708,249.2311,249.7109,6698.0
2025-03-31 11:50:00,250.17,250.17,249.45,249.85,9920.0,250.0708,250.0708,249.3511,249.7509,9920.0
2025-03-31 12:00:00,250.04,250.15,249.08,249.25,21919.0,249.9408,250.0508,248.9812,249.1511,21919.0
2025-03-31 12:10:00,249.04,250.17,248.87,250.09,13867.0,248.9412,250.0708,248.7713,249.9908,13867.0
2025-03-31 12:20:00,249.84,251.55,249.84,251.55,7842.0,249.7409,251.4502,249.7409,251.4502,7842.0
2025-03-31 12:30:00,251.55,251.62,250.6,250.72,11185.0,251.4502,251.5202,250.5006,250.6206,11185.0
2025-03-31 12:40:00,250.61,251.46,250.28,250.4,10823.0,250.5106,251.3603,250.1807,250.3007,10823.0
2025-03-31 12:50:00,250.42,250.74,249.99,250.03,8816.0,250.3207,250.6406,249.8909,249.9308,8816.0
2025-03-31 13:00:00,249.83,251.71,249.83,251.54,8946.0,249.7309,251.6102,249.7309,251.4402,8946.0
2025-03-31 13:10:00,251.58,252.0,250.79,250.8,12041.0,251.4802,251.9001,250.6905,250.7005,12041.0
2025-03-31 13:20:00,250.75,250.89,250.06,250.41,7528.0,250.6506,250.7905,249.9608,250.3107,7528.0
2025-03-31 13:30:00,250.34,250.89,250.09,250.5,11029.0,250.2407,250.7905,249.9908,250.4007,11029.0
2025-03-31 13:40:00,250.47,250.47,249.57,249.93,5420.0,250.3707,250.3707,249.471,249.8309,5420.0
2025-03-31 13:50:00,249.76,250.21,249.73,249.73,3072.0,249.6609,250.1108,249.631,249.631,3072.0
2025-03-31 14:00:00,249.7,251.84,249.69,251.84,19030.0,249.601,251.7401,249.591,251.7401,19030.0
2025-03-31 14:10:00,252.0,252.1,251.28,251.85,12791.0,251.9001,252.0,251.1803,251.7501,12791.0
2025-03-31 14:20:00,251.92,251.99,251.11,251.66,7574.0,251.8201,251.8901,251.0104,251.5602,7574.0
2025-03-31 14:30:00,251.69,252.12,251.51,251.86,7659.0,251.5902,252.02,251.4102,251.7601,7659.0
2025-03-31 14:40:00,252.11,252.79,251.77,252.54,17162.0,252.01,252.6897,251.6701,252.4398,17162.0
2025-03-31 14:50:00,252.73,252.9,251.7,251.71,10220.0,252.6298,252.7997,251.6002,251.6102,10220.0
2025-03-31 15:00:00,251.6,252.73,251.6,252.34,17626.0,251.5002,252.6298,251.5002,252.2399,17626.0
2025-03-31 15:10:00,252.47,253.03,252.28,252.43,10042.0,252.3699,252.9296,252.1799,252.3299,10042.0
2025-03-31 15:20:00,252.39,253.16,251.88,252.01,25134.0,252.2899,253.0596,251.7801,251.9101,25134.0
2025-03-31 15:30:00,252.0,252.81,251.58,252.59,26988.0,251.9001,252.7097,251.4802,252.4898,26988.0
2025-03-31 15:40:00,252.65,254.88,252.65,253.92,40888.0,252.5498,254.7789,252.5498,253.8193,40888.0
2025-03-31 15:50:00,253.97,254.78,253.39,254.15,133638.0,253.8693,254.679,253.2895,254.0492,133638.0
2025-04-01 09:30:00,252.85,253.33,249.96,251.3,23493.0,252.7497,253.2295,249.8609,251.2003,23493.0
2025-04-01 09:40:00,250.87,252.69,250.86,252.64,6716.0,250.7705,252.5898,250.7605,252.5398,6716.0
2025-04-01 09:50:00,252.52,252.52,250.86,251.47,4282.0,252.4198,252.4198,250.7605,251.3703,4282.0
2025-04-01 10:00:00,251.41,252.13,250.85,251.33,8504.0,251.3103,252.03,250.7505,251.2303,8504.0
2025-04-01 10:10:00,251.81,252.2,251.22,251.24,24465.0,251.7101,252.1,251.1204,251.1404,24465.0
2025-04-01 10:20:00,251.49,252.31,250.8,251.22,26747.0,251.3903,252.2099,250.7005,251.1204,26747.0
2025-04-01 10:30:00,251.22,252.41,250.72,252.41,39868.0,251.1204,252.3099,250.6206,252.3099,39868.0
2025-04-01 10:40:00,252.05,253.06,251.8,253.06,7484.0,251.95,252.9596,251.7001,252.9596,7484.0
2025-04-01 10:50:00,252.92,254.75,252.92,254.04,4732.0,252.8197,254.649,252.8197,253.9392,4732.0
2025-04-01 11:00:00,253.94,255.0,253.79,255.0,6594.0,253.8393,254.8989,253.6893,254.8989,6594.0
2025-04-01 11:10:00,255.23,256.18,255.08,255.84,3301.0,255.1288,256.0784,254.9788,255.7385,3301.0
2025-04-01 11:20:00,255.55,256.11,255.39,255.85,2505.0,255.4486,256.0084,255.2887,255.7485,2505.0
2025-04-01 11:30:00,255.51,255.51,254.89,255.12,3989.0,255.4087,255.4087,254.7889,255.0188,3989.0
2025-04-01 11:40:00,255.09,255.98,255.09,255.87,8400.0,254.9888,255.8785,254.9888,255.7685,8400.0
2025-04-01 11:50:00,255.55,255.94,255.26,255.94,3594.0,255.4486,255.8385,255.1588,255.8385,3594.0
2025-04-01 12:00:00,255.9,256.74,255.87,256.25,3924.0,255.7985,256.6382,255.7685,256.1484,3924.0
2025-04-01 12:10:00,256.12,256.97,256.11,256.67,11784.0,256.0184,256.8681,256.0084,256.5682,11784.0
2025-04-01 12:20:00,256.77,257.41,256.66,256.76,35883.0,256.6682,257.3079,256.5582,256.6582,35883.0
2025-04-01 12:30:00,256.73,256.95,255.88,256.01,17764.0,256.6282,256.8481,255.7785,255.9085,17764.0
2025-04-01 12:40:00,255.75,256.36,255.57,256.16,8344.0,255.6486,256.2583,255.4686,256.0584,8344.0
2025-04-01 12:50:00,256.06,257.24,256.06,256.9,16102.0,255.9584,257.138,255.9584,256.7981,16102.0
2025-04-01 13:00:00,256.9,257.26,255.78,255.95,13313.0,256.7981,257.158,255.6786,255.8485,13313.0
2025-04-01 13:10:00,255.85,256.01,255.58,255.73,1956.0,255.7485,255.9085,255.4786,255.6286,1956.0
2025-04-01 13:20:00,255.74,256.24,255.65,255.7,6552.0,255.6386,256.1384,255.5486,255.5986,6552.0
2025-04-01 13:30:00,256.18,256.18,255.82,255.92,3147.0,256.0784,256.0784,255.7185,255.8185,3147.0
2025-04-01 13:40:00,255.91,256.13,255.41,255.75,8450.0,255.8085,256.0284,255.3087,255.6486,8450.0
2025-04-01 13:50:00,255.76,256.17,255.43,255.52,11675.0,255.6586,256.0684,255.3287,255.4187,11675.0
2025-04-01 14:00:00,255.29,255.41,253.92,253.97,6831.0,255.1888,255.3087,253.8193,253.8693,6831.0
2025-04-01 14:10:00,254.03,254.19,253.62,253.88,14789.0,253.9293,254.0892,253.5194,253.7793,14789.0
2025-04-01 14:20:00,253.86,254.82,253.78,254.4,13069.0,253.7593,254.7189,253.6793,254.2991,13069.0
2025-04-01 14:30:00,254.34,254.84,254.0,254.74,10454.0,254.2391,254.7389,253.8993,254.639,10454.0
2025-04-01 14:40:00,254.63,254.73,254.27,254.47,3590.0,254.529,254.629,254.1692,254.3691,3590.0
2025-04-01 14:50:00,254.47,255.98,254.3,255.33,5638.0,254.3691,255.8785,254.1991,255.2287,5638.0
2025-04-01 15:00:00,255.36,256.45,255.36,256.44,5307.0,255.2587,256.3483,255.2587,256.3383,5307.0
2025-04-01 15:10:00,256.3,257.34,256.09,256.76,10001.0,256.1984,257.2379,255.9884,256.6582,10001.0
2025-04-01 15:20:00,256.58,257.23,256.58,256.73,9217.0,256.4782,257.128,256.4782,256.6282,9217.0
2025-04-01 15:30:00,256.43,257.68,256.39,257.2,19457.0,256.3283,257.5778,256.2883,257.098,19457.0
2025-04-01 15:40:00,257.2,258.05,256.82,256.99,18970.0,257.098,257.9477,256.7181,256.8881,18970.0
2025-04-01 15:50:00,257.15,258.13,256.72,257.9,55075.0,257.048,258.0276,256.6182,257.7977,55075.0
2025-04-02 09:30:00,252.1,257.93,250.89,256.97,40559.0,252.0,257.8277,250.7905,256.8681,40559.0
2025-04-02 09:40:00,256.97,258.16,256.35,258.16,5444.0,256.8681,258.0576,256.2483,258.0576,5444.0
2025-04-02 09:50:00,258.67,259.32,257.12,257.13,14984.0,258.5674,259.2172,257.018,257.028,14984.0
2025-04-02 10:00:00,256.85,259.71,256.85,257.6,28097.0,256.7481,259.607,256.7481,257.4978,28097.0
2025-04-02 10:10:00,256.88,257.73,256.77,257.58,4644.0,256.7781,257.6278,256.6682,257.4778,4644.0
2025-04-02 10:20:00,257.94,258.27,257.35,258.19,11572.0,257.8377,258.1676,257.2479,258.0876,11572.0
2025-04-02 10:30:00,258.28,258.74,257.58,258.48,15985.0,258.1776,258.6374,257.4778,258.3775,15985.0
2025-04-02 10:40:00,258.96,259.34,258.61,259.03,9065.0,258.8573,259.2371,258.5074,258.9273,9065.0
2025-04-02 10:50:00,259.41,260.86,259.41,260.28,4959.0,259.3071,260.7565,259.3071,260.1768,4959.0
2025-04-02 11:00:00,260.28,260.57,259.57,260.51,5557.0,260.1768,260.4667,259.4671,260.4067,5557.0
2025-04-02 11:10:00,260.58,260.61,259.86,260.24,6623.0,260.4767,260.5066,259.7569,260.1368,6623.0
2025-04-02 11:20:00,260.58,262.34,260.58,262.13,4084.0,260.4767,262.236,260.4767,262.026,4084.0
2025-04-02 11:30:00,261.57,262.3,261.36,262.3,2548.0,261.4663,262.196,261.2563,262.196,2548.0
2025-04-02 11:40:00,262.21,262.36,261.37,261.75,7592.0,262.106,262.2559,261.2663,261.6462,7592.0
2025-04-02 11:50:00,261.59,262.4,261.18,261.75,9064.0,261.4863,262.2959,261.0764,261.6462,9064.0
2025-04-02 12:00:00,261.83,262.65,261.6,261.99,12278.0,261.7262,262.5458,261.4962,261.8861,12278.0
2025-04-02 12:10:00,262.07,262.91,261.78,262.85,8202.0,261.9661,262.8057,261.6762,262.7458,8202.0
2025-04-02 12:20:00,263.15,264.05,263.03,264.05,6006.0,263.0456,263.9453,262.9257,263.9453,6006.0
2025-04-02 12:30:00,263.91,264.16,263.02,263.02,4925.0,263.8053,264.0552,262.9157,262.9157,4925.0
2025-04-02 12:40:00,262.94,263.13,262.65,263.13,2265.0,262.8357,263.0256,262.5458,263.0256,2265.0
2025-04-02 12:50:00,263.68,263.75,262.94,263.75,16764.0,263.5754,263.6454,262.8357,263.6454,16764.0
2025-04-02 13:00:00,263.9,264.45,263.73,264.19,8103.0,263.7953,264.3451,263.6254,264.0852,8103.0
2025-04-02 13:10:00,264.19,264.74,264.06,264.65,6626.0,264.0852,264.635,263.9553,264.545,6626.0
2025-04-02 13:20:00,264.42,264.42,263.69,264.1,12701.0,264.3151,264.3151,263.5854,263.9953,12701.0
2025-04-02 13:30:00,263.96,263.97,262.99,263.23,9741.0,263.8553,263.8653,262.8857,263.1256,9741.0
2025-04-02 13:40:00,263.42,263.42,261.91,261.91,16852.0,263.3155,263.3155,261.8061,261.8061,16852.0
2025-04-02 13:50:00,261.91,262.63,261.62,262.48,10903.0,261.8061,262.5258,261.5162,262.3759,10903.0
2025-04-02 14:00:00,262.34,263.16,261.75,261.88,19160.0,262.236,263.0556,261.6462,261.7761,19160.0
2025-04-02 14:10:00,261.87,262.37,261.65,261.7,8646.0,261.7661,262.2659,261.5462,261.5962,8646.0
2025-04-02 14:20:00,261.74,261.74,260.96,260.97,5704.0,261.6362,261.6362,260.8565,260.8665,5704.0
2025-04-02 14:30:00,260.8,262.33,260.79,262.33,1195.0,260.6966,262.226,260.6866,262.226,1195.0
2025-04-02 14:40:00,262.42,263.03,262.15,262.28,7089.0,262.3159,262.9257,262.046,262.176,7089.0
2025-04-02 14:50:00,262.28,262.31,261.07,261.07,4258.0,262.176,262.206,260.9665,260.9665,4258.0
2025-04-02 15:00:00,261.1,262.42,260.95,261.93,8050.0,260.9964,262.3159,260.8465,261.8261,8050.0
2025-04-02 15:10:00,261.75,262.19,261.34,261.38,4010.0,261.6462,262.086,261.2364,261.2763,4010.0
2025-04-02 15:20:00,261.48,262.47,261.37,262.41,5390.0,261.3763,262.3659,261.2663,262.3059,5390.0
2025-04-02 15:30:00,262.25,263.04,261.97,262.51,11346.0,262.146,262.9357,261.8661,262.4059,11346.0
2025-04-02 15:40:00,262.25,263.65,262.25,263.65,12496.0,262.146,263.5454,262.146,263.5454,12496.0
2025-04-02 15:50:00,263.42,264.77,263.08,264.28,63468.0,263.3155,264.665,262.9757,264.1752,63468.0
2025-04-03 09:30:00,248.69,256.54,248.69,254.43,30025.0,248.69,256.54,248.69,254.43,30025.0
2025-04-03 09:40:00,253.78,255.58,252.83,254.54,34085.0,253.78,255.58,252.83,254.54,34085.0
2025-04-03 09:50:00,254.73,256.77,254.53,255.93,31646.0,254.73,256.77,254.53,255.93,31646.0
2025-04-03 10:00:00,256.29,256.29,253.45,254.58,84542.0,256.29,256.29,253.45,254.58,84542.0
2025-04-03 10:10:00,254.41,254.63,252.56,254.03,25257.0,254.41,254.63,252.56,254.03,25257.0
2025-04-03 10:20:00,254.03,254.03,251.49,253.08,38654.0,254.03,254.03,251.49,253.08,38654.0
2025-04-03 10:30:00,253.08,253.4,250.64,250.84,16065.0,253.08,253.4,250.64,250.84,16065.0
2025-04-03 10:40:00,251.0,251.05,248.94,249.47,13239.0,251.0,251.05,248.94,249.47,13239.0
2025-04-03 10:50:00,249.15,249.75,248.94,249.34,8572.0,249.15,249.75,248.94,249.34,8572.0
2025-04-03 11:00:00,249.56,250.18,248.97,249.89,11505.0,249.56,250.18,248.97,249.89,11505.0
2025-04-03 11:10:00,250.04,252.18,249.9,251.94,16239.0,250.04,252.18,249.9,251.94,16239.0
2025-04-03 11:20:00,252.24,252.83,251.32,252.27,21659.0,252.24,252.83,251.32,252.27,21659.0
2025-04-03 11:30:00,252.31,253.43,251.82,252.76,9039.0,252.31,253.43,251.82,252.76,9039.0
2025-04-03 11:40:00,253.04,253.64,252.91,253.07,3913.0,253.04,253.64,252.91,253.07,3913.0
2025-04-03 11:50:00,253.36,254.29,252.89,253.36,8972.0,253.36,254.29,252.89,253.36,8972.0
2025-04-03 12:00:00,253.37,253.95,252.85,253.44,7403.0,253.37,253.95,252.85,253.44,7403.0
2025-04-03 12:10:00,253.42,253.96,252.91,253.73,13609.0,253.42,253.96,252.91,253.73,13609.0
2025-04-03 12:20:00,253.04,253.48,252.59,253.18,30649.0,253.04,253.48,252.59,253.18,30649.0
2025-04-03 12:30:00,253.98,253.98,252.9,253.35,4906.0,253.98,253.98,252.9,253.35,4906.0
2025-04-03 12:40:00,253.82,254.05,253.27,253.75,4183.0,253.82,254.05,253.27,253.75,4183.0
2025-04-03 12:50:00,253.64,253.97,253.11,253.85,8411.0,253.64,253.97,253.11,253.85,8411.0
2025-04-03 13:00:00,254.14,254.23,253.45,253.94,28794.0,254.14,254.23,253.45,253.94,28794.0
2025-04-03 13:10:00,253.9,254.3,253.6,253.85,12501.0,253.9,254.3,253.6,253.85,12501.0
2025-04-03 13:20:00,254.02,254.05,253.1,253.56,8749.0,254.02,254.05,253.1,253.56,8749.0
2025-04-03 13:30:00,253.31,254.58,253.0,254.58,8187.0,253.31,254.58,253.0,254.58,8187.0
2025-04-03 13:40:00,254.83,255.58,254.51,254.98,8249.0,254.83,255.58,254.51,254.98,8249.0
2025-04-03 13:50:00,255.18,255.24,252.99,252.99,23554.0,255.18,255.24,252.99,252.99,23554.0
2025-04-03 14:00:00,253.27,253.49,252.79,253.04,34775.0,253.27,253.49,252.79,253.04,34775.0
2025-04-03 14:10:00,253.14,253.22,251.53,251.77,20274.0,253.14,253.22,251.53,251.77,20274.0
2025-04-03 14:20:00,251.87,253.11,251.53,252.63,11471.0,251.87,253.11,251.53,252.63,11471.0
2025-04-03 14:30:00,252.82,252.94,252.03,252.83,6930.0,252.82,252.94,252.03,252.83,6930.0
2025-04-03 14:40:00,253.01,253.9,252.69,253.9,7438.0,253.01,253.9,252.69,253.9,7438.0
2025-04-03 14:50:00,254.08,254.08,252.91,253.29,3963.0,254.08,254.08,252.91,253.29,3963.0
2025-04-03 15:00:00,253.04,253.05,252.16,252.75,4380.0,253.04,253.05,252.16,252.75,4380.0
2025-04-03 15:10:00,252.42,253.04,250.72,251.29,9062.0,252.42,253.04,250.72,251.29,9062.0
2025-04-03 15:20:00,251.62,251.96,250.91,251.27,11204.0,251.62,251.96,250.91,251.27,11204.0
2025-04-03 15:30:00,251.45,252.66,251.05,252.66,47263.0,251.45,252.66,251.05,252.66,47263.0
2025-04-03 15:40:00,252.65,253.71,252.01,252.86,67328.0,252.65,253.71,252.01,252.86,67328.0
2025-04-03 15:50:00,252.99,253.96,251.46,252.08,128210.0,252.99,253.96,251.46,252.08,128210.0
2025-04-04 09:30:00,243.12,245.95,240.9,240.9,132272.0,243.12,245.95,240.9,240.9,132272.0
2025-04-04 09:40:00,242.32,244.97,240.9,243.99,8980.0,242.32,244.97,240.9,243.99,8980.0
2025-04-04 09:50:00,243.99,244.43,241.57,243.43,40180.0,243.99,244.43,241.57,243.43,40180.0
2025-04-04 10:00:00,243.43,244.06,238.0,238.53,85627.0,243.43,244.06,238.0,238.53,85627.0
2025-04-04 10:10:00,238.53,239.08,236.44,238.02,26273.0,238.53,239.08,236.44,238.02,26273.0
2025-04-04 10:20:00,238.03,238.79,236.48,236.92,25651.0,238.03,238.79,236.48,236.92,25651.0
2025-04-04 10:30:00,236.5,237.73,235.0,236.47,42866.0,236.5,237.73,235.0,236.47,42866.0
2025-04-04 10:40:00,236.29,237.54,233.76,233.76,88415.0,236.29,237.54,233.76,233.76,88415.0
2025-04-04 10:50:00,233.75,240.05,232.35,239.5,18107.0,233.75,240.05,232.35,239.5,18107.0
2025-04-04 11:00:00,238.55,241.85,238.11,240.68,17078.0,238.55,241.85,238.11,240.68,17078.0
2025-04-04 11:10:00,240.68,243.66,240.67,242.29,29778.0,240.68,243.66,240.67,242.29,29778.0
2025-04-04 11:20:00,242.48,243.49,239.08,239.19,20971.0,242.48,243.49,239.08,239.19,20971.0
2025-04-04 11:30:00,239.25,241.16,239.09,239.56,37724.0,239.25,241.16,239.09,239.56,37724.0
2025-04-04 11:40:00,239.06,241.33,238.95,240.82,19282.0,239.06,241.33,238.95,240.82,19282.0
2025-04-04 11:50:00,241.09,241.65,239.99,239.99,5700.0,241.09,241.65,239.99,239.99,5700.0
2025-04-04 12:00:00,240.45,241.84,239.98,240.82,25739.0,240.45,241.84,239.98,240.82,25739.0
2025-04-04 12:10:00,240.56,241.34,237.23,237.95,40927.0,240.56,241.34,237.23,237.95,40927.0
2025-04-04 12:20:00,237.99,237.99,236.44,237.18,6244.0,237.99,237.99,236.44,237.18,6244.0
2025-04-04 12:30:00,237.15,237.73,236.39,237.5,15776.0,237.15,237.73,236.39,237.5,15776.0
2025-04-04 12:40:00,237.84,238.09,236.64,236.9,20040.0,237.84,238.09,236.64,236.9,20040.0
2025-04-04 12:50:00,236.84,237.58,236.43,237.43,22208.0,236.84,237.58,236.43,237.43,22208.0
2025-04-04 13:00:00,237.52,238.23,237.0,237.3,8244.0,237.52,238.23,237.0,237.3,8244.0
2025-04-04 13:10:00,237.3,237.72,234.66,235.4,6643.0,237.3,237.72,234.66,235.4,6643.0
2025-04-04 13:20:00,236.04,237.59,236.02,237.06,11003.0,236.04,237.59,236.02,237.06,11003.0
2025-04-04 13:30:00,237.06,239.38,236.14,238.92,14498.0,237.06,239.38,236.14,238.92,14498.0
2025-04-04 13:40:00,238.97,241.24,238.63,240.42,19266.0,238.97,241.24,238.63,240.42,19266.0
2025-04-04 13:50:00,240.42,241.24,239.01,240.43,16245.0,240.42,241.24,239.01,240.43,16245.0
2025-04-04 14:00:00,240.75,242.03,239.58,239.58,23718.0,240.75,242.03,239.58,239.58,23718.0
2025-04-04 14:10:00,239.57,240.06,238.39,238.45,21602.0,239.57,240.06,238.39,238.45,21602.0
2025-04-04 14:20:00,238.91,239.68,238.16,238.74,22658.0,238.91,239.68,238.16,238.74,22658.0
2025-04-04 14:30:00,238.44,239.03,236.97,237.65,7870.0,238.44,239.03,236.97,237.65,7870.0
2025-04-04 14:40:00,237.22,237.91,235.59,237.66,14555.0,237.22,237.91,235.59,237.66,14555.0
2025-04-04 14:50:00,237.66,238.64,237.19,237.33,15102.0,237.66,238.64,237.19,237.33,15102.0
2025-04-04 15:00:00,237.9,238.76,235.9,237.21,14831.0,237.9,238.76,235.9,237.21,14831.0
2025-04-04 15:10:00,237.97,239.69,237.52,238.13,21429.0,237.97,239.69,237.52,238.13,21429.0
2025-04-04 15:20:00,238.25,241.22,238.24,239.99,15995.0,238.25,241.22,238.24,239.99,15995.0
2025-04-04 15:30:00,240.14,242.72,239.49,240.68,23393.0,240.14,242.72,239.49,240.68,23393.0
2025-04-04 15:40:00,240.8,241.85,239.99,240.16,30273.0,240.8,241.85,239.99,240.16,30273.0
2025-04-04 15:50:00,239.95,239.95,238.54,239.44,98754.0,239.95,239.95,238.54,239.44,98754.0
2025-04-07 09:30:00,232.21,232.91,230.17,232.06,103705.0,232.21,232.91,230.17,232.06,103705.0
2025-04-07 09:40:00,232.15,232.37,227.08,232.11,62783.0,232.15,232.37,227.08,232.11,62783.0
2025-04-07 09:50:00,232.15,237.2,231.56,236.97,55598.0,232.15,237.2,231.56,236.97,55598.0
2025-04-07 10:00:00,237.42,239.0,236.19,236.82,23253.0,237.42,239.0,236.19,236.82,23253.0
2025-04-07 10:10:00,237.3,252.65,237.29,248.47,75281.0,237.3,252.65,237.29,248.47,75281.0
2025-04-07 10:20:00,247.48,247.48,237.13,237.28,24457.0,247.48,247.48,237.13,237.28,24457.0
2025-04-07 10:30:00,236.59,239.86,233.55,233.97,35798.0,236.59,239.86,233.55,233.97,35798.0
2025-04-07 10:40:00,234.75,238.98,234.54,237.47,25295.0,234.75,238.98,234.54,237.47,25295.0
2025-04-07 10:50:00,237.83,243.3,237.83,242.76,22368.0,237.83,243.3,237.83,242.76,22368.0
2025-04-07 11:00:00,242.73,245.44,241.52,241.81,9591.0,242.73,245.44,241.52,241.81,9591.0
2025-04-07 11:10:00,241.39,242.19,235.02,237.66,33867.0,241.39,242.19,235.02,237.66,33867.0
2025-04-07 11:20:00,237.66,238.7,236.33,237.85,50018.0,237.66,238.7,236.33,237.85,50018.0
2025-04-07 11:30:00,237.85,241.31,237.85,240.28,11899.0,237.85,241.31,237.85,240.28,11899.0
2025-04-07 11:40:00,239.81,243.25,239.8,242.43,22873.0,239.81,243.25,239.8,242.43,22873.0
2025-04-07 11:50:00,242.79,242.98,240.61,241.05,11390.0,242.79,242.98,240.61,241.05,11390.0
2025-04-07 12:00:00,240.76,240.76,237.3,237.3,9268.0,240.76,240.76,237.3,237.3,9268.0
2025-04-07 12:10:00,238.36,239.73,237.89,239.73,12056.0,238.36,239.73,237.89,239.73,12056.0
2025-04-07 12:20:00,239.52,242.2,238.09,241.21,16344.0,239.52,242.2,238.09,241.21,16344.0
2025-04-07 12:30:00,240.64,242.36,240.64,241.28,13189.0,240.64,242.36,240.64,241.28,13189.0
2025-04-07 12:40:00,241.28,241.67,238.91,239.17,14203.0,241.28,241.67,238.91,239.17,14203.0
2025-04-07 12:50:00,238.67,240.31,238.08,238.5,18999.0,238.67,240.31,238.08,238.5,18999.0
2025-04-07 13:00:00,239.14,243.1,239.14,239.73,19795.0,239.14,243.1,239.14,239.73,19795.0
2025-04-07 13:10:00,239.73,243.67,239.11,243.63,17460.0,239.73,243.67,239.11,243.63,17460.0
2025-04-07 13:20:00,243.78,245.04,241.93,245.02,19203.0,243.78,245.04,241.93,245.02,19203.0
2025-04-07 13:30:00,245.04,245.41,242.65,245.09,40432.0,245.04,245.41,242.65,245.09,40432.0
2025-04-07 13:40:00,245.11,247.78,244.15,247.06,26208.0,245.11,247.78,244.15,247.06,26208.0
2025-04-07 13:50:00,247.6,247.96,245.3,246.9,18366.0,247.6,247.96,245.3,246.9,18366.0
2025-04-07 14:00:00,246.24,247.38,244.72,245.54,18632.0,246.24,247.38,244.72,245.54,18632.0
2025-04-07 14:10:00,246.21,247.03,244.43,246.17,33385.0,246.21,247.03,244.43,246.17,33385.0
2025-04-07 14:20:00,245.96,247.07,242.66,242.66,19850.0,245.96,247.07,242.66,242.66,19850.0
2025-04-07 14:30:00,242.88,244.45,242.3,244.33,31047.0,242.88,244.45,242.3,244.33,31047.0
2025-04-07 14:40:00,244.14,244.87,242.79,243.58,22039.0,244.14,244.87,242.79,243.58,22039.0
2025-04-07 14:50:00,242.98,243.08,240.84,241.22,10975.0,242.98,243.08,240.84,241.22,10975.0
2025-04-07 15:00:00,241.4,243.58,240.66,240.88,20761.0,241.4,243.58,240.66,240.88,20761.0
2025-04-07 15:10:00,240.46,243.15,239.99,242.99,30175.0,240.46,243.15,239.99,242.99,30175.0
2025-04-07 15:20:00,243.03,243.03,241.4,241.4,21519.0,243.03,243.03,241.4,241.4,21519.0
2025-04-07 15:30:00,241.55,245.58,241.52,243.42,43828.0,241.55,245.58,241.52,243.42,43828.0
2025-04-07 15:40:00,243.49,243.6,241.48,243.6,62738.0,243.49,243.6,241.48,243.6,62738.0
2025-04-07 15:50:00,243.33,245.81,243.06,245.33,203539.0,243.33,245.81,243.06,245.33,203539.0
2025-04-08 09:30:00,253.4,260.0,253.01,257.69,56683.0,253.4,260.0,253.01,257.69,56683.0
2025-04-08 09:40:00,259.11,259.97,256.23,257.46,31499.0,259.11,259.97,256.23,257.46,31499.0
2025-04-08 09:50:00,256.67,259.25,255.69,257.54,11706.0,256.67,259.25,255.69,257.54,11706.0
2025-04-08 10:00:00,257.86,258.46,255.38,256.86,18892.0,257.86,258.46,255.38,256.86,18892.0
2025-04-08 10:10:00,256.59,257.95,256.0,257.31,10628.0,256.59,257.95,256.0,257.31,10628.0
2025-04-08 10:20:00,256.2,257.01,254.76,256.14,7505.0,256.2,257.01,254.76,256.14,7505.0
2025-04-08 10:30:00,256.06,256.13,254.65,256.07,5476.0,256.06,256.13,254.65,256.07,5476.0
2025-04-08 10:40:00,256.07,256.08,254.03,254.7,9426.0,256.07,256.08,254.03,254.7,9426.0
2025-04-08 10:50:00,254.7,254.7,252.44,253.0,7866.0,254.7,254.7,252.44,253.0,7866.0
2025-04-08 11:00:00,252.8,252.84,250.14,250.65,32312.0,252.8,252.84,250.14,250.65,32312.0
2025-04-08 11:10:00,251.26,251.4,249.01,249.36,23446.0,251.26,251.4,249.01,249.36,23446.0
2025-04-08 11:20:00,249.93,251.3,249.93,250.73,29997.0,249.93,251.3,249.93,250.73,29997.0
2025-04-08 11:30:00,250.32,253.67,250.2,253.63,8877.0,250.32,253.67,250.2,253.63,8877.0
2025-04-08 11:40:00,253.32,253.75,252.7,252.7,18251.0,253.32,253.75,252.7,252.7,18251.0
2025-04-08 11:50:00,252.74,253.05,251.63,252.38,9390.0,252.74,253.05,251.63,252.38,9390.0
2025-04-08 12:00:00,252.99,253.78,252.89,253.12,7791.0,252.99,253.78,252.89,253.12,7791.0
2025-04-08 12:10:00,253.31,254.17,251.98,252.24,5091.0,253.31,254.17,251.98,252.24,5091.0
2025-04-08 12:20:00,251.51,251.99,250.5,251.25,10250.0,251.51,251.99,250.5,251.25,10250.0
2025-04-08 12:30:00,251.77,252.18,249.39,249.4,8398.0,251.77,252.18,249.39,249.4,8398.0
2025-04-08 12:40:00,249.4,249.96,248.1,249.45,10256.0,249.4,249.96,248.1,249.45,10256.0
2025-04-08 12:50:00,249.45,250.39,248.66,248.7,31654.0,249.45,250.39,248.66,248.7,31654.0
2025-04-08 13:00:00,248.57,250.08,247.45,247.79,13172.0,248.57,250.08,247.45,247.79,13172.0
2025-04-08 13:10:00,247.43,248.4,245.22,247.98,35581.0,247.43,248.4,245.22,247.98,35581.0
2025-04-08 13:20:00,247.98,248.17,246.06,246.2,50907.0,247.98,248.17,246.06,246.2,50907.0
2025-04-08 13:30:00,245.89,248.04,245.51,247.04,16172.0,245.89,248.04,245.51,247.04,16172.0
2025-04-08 13:40:00,247.68,249.73,247.68,248.23,20229.0,247.68,249.73,247.68,248.23,20229.0
2025-04-08 13:50:00,248.49,249.56,248.08,249.46,8516.0,248.49,249.56,248.08,249.46,8516.0
2025-04-08 14:00:00,249.28,249.55,247.64,247.68,11065.0,249.28,249.55,247.64,247.68,11065.0
2025-04-08 14:10:00,247.84,248.2,247.14,247.67,4670.0,247.84,248.2,247.14,247.67,4670.0
2025-04-08 14:20:00,248.03,248.45,246.46,246.46,6832.0,248.03,248.45,246.46,246.46,6832.0
2025-04-08 14:30:00,246.9,249.27,246.33,246.33,12358.0,246.9,249.27,246.33,246.33,12358.0
2025-04-08 14:40:00,246.14,246.72,245.31,246.18,8423.0,246.14,246.72,245.31,246.18,8423.0
2025-04-08 14:50:00,246.09,246.47,245.0,245.0,6110.0,246.09,246.47,245.0,245.0,6110.0
2025-04-08 15:00:00,245.12,245.93,244.51,244.61,22344.0,245.12,245.93,244.51,244.61,22344.0
2025-04-08 15:10:00,244.58,244.68,242.09,242.47,30127.0,244.58,244.68,242.09,242.47,30127.0
2025-04-08 15:20:00,242.47,245.17,242.4,244.77,28365.0,242.47,245.17,242.4,244.77,28365.0
2025-04-08 15:30:00,244.48,244.48,240.94,241.31,21873.0,244.48,244.48,240.94,241.31,21873.0
2025-04-08 15:40:00,241.31,243.74,240.81,241.44,21626.0,241.31,243.74,240.81,241.44,21626.0
2025-04-08 15:50:00,241.65,245.37,241.19,245.22,117391.0,241.65,245.37,241.19,245.22,117391.0
2025-04-09 09:30:00,243.22,247.99,242.93,246.95,29591.0,243.22,247.99,242.93,246.95,29591.0
2025-04-09 09:40:00,248.31,249.0,245.38,246.22,14239.0,248.31,249.0,245.38,246.22,14239.0
2025-04-09 09:50:00,246.41,249.25,246.31,247.9,10235.0,246.41,249.25,246.31,247.9,10235.0
2025-04-09 10:00:00,247.7,250.15,247.0,247.69,18354.0,247.7,250.15,247.0,247.69,18354.0
2025-04-09 10:10:00,247.69,249.08,245.81,246.54,5867.0,247.69,249.08,245.81,246.54,5867.0
2025-04-09 10:20:00,246.3,247.13,245.02,246.5,11583.0,246.3,247.13,245.02,246.5,11583.0
2025-04-09 10:30:00,246.61,247.34,245.69,245.72,14876.0,246.61,247.34,245.69,245.72,14876.0
2025-04-09 10:40:00,244.97,245.86,244.39,244.42,11196.0,244.97,245.86,244.39,244.42,11196.0
2025-04-09 10:50:00,244.42,244.83,241.61,242.03,34923.0,244.42,244.83,241.61,242.03,34923.0
2025-04-09 11:00:00,242.44,244.63,241.91,244.37,7892.0,242.44,244.63,241.91,244.37,7892.0
2025-04-09 11:10:00,244.26,244.28,242.64,243.79,43038.0,244.26,244.28,242.64,243.79,43038.0
2025-04-09 11:20:00,243.79,244.04,243.06,243.07,39853.0,243.79,244.04,243.06,243.07,39853.0
2025-04-09 11:30:00,243.0,244.07,241.98,242.1,11197.0,243.0,244.07,241.98,242.1,11197.0
2025-04-09 11:40:00,242.13,244.31,241.79,242.92,7396.0,242.13,244.31,241.79,242.92,7396.0
2025-04-09 11:50:00,242.87,244.01,242.34,242.76,6607.0,242.87,244.01,242.34,242.76,6607.0
2025-04-09 12:00:00,242.81,243.37,242.31,243.3,4897.0,242.81,243.37,242.31,243.3,4897.0
2025-04-09 12:10:00,242.97,245.11,242.97,244.92,4619.0,242.97,245.11,242.97,244.92,4619.0
2025-04-09 12:20:00,244.91,245.62,244.79,245.13,6588.0,244.91,245.62,244.79,245.13,6588.0
2025-04-09 12:30:00,245.25,246.7,244.79,246.22,7664.0,245.25,246.7,244.79,246.22,7664.0
2025-04-09 12:40:00,245.73,246.49,245.73,246.08,3096.0,245.73,246.49,245.73,246.08,3096.0
2025-04-09 12:50:00,246.46,247.83,245.82,247.02,8793.0,246.46,247.83,245.82,247.02,8793.0
2025-04-09 13:00:00,247.44,250.12,247.16,248.04,8719.0,247.44,250.12,247.16,248.04,8719.0
2025-04-09 13:10:00,247.61,253.57,245.6,253.16,19539.0,247.61,253.57,245.6,253.16,19539.0
2025-04-09 13:20:00,253.26,266.09,251.69,260.84,48163.0,253.26,266.09,251.69,260.84,48163.0
2025-04-09 13:30:00,260.79,266.75,260.63,263.87,22647.0,260.79,266.75,260.63,263.87,22647.0
2025-04-09 13:40:00,263.86,265.56,261.62,264.68,25148.0,263.86,265.56,261.62,264.68,25148.0
2025-04-09 13:50:00,264.01,267.27,262.59,267.27,10360.0,264.01,267.27,262.59,267.27,10360.0
2025-04-09 14:00:00,268.06,269.35,265.29,266.77,14510.0,268.06,269.35,265.29,266.77,14510.0
2025-04-09 14:10:00,266.5,270.46,266.04,268.85,49679.0,266.5,270.46,266.04,268.85,49679.0
2025-04-09 14:20:00,268.82,271.39,267.82,270.42,29207.0,268.82,271.39,267.82,270.42,29207.0
2025-04-09 14:30:00,271.18,271.66,268.23,269.63,35882.0,271.18,271.66,268.23,269.63,35882.0
2025-04-09 14:40:00,269.81,270.1,263.96,266.53,31949.0,269.81,270.1,263.96,266.53,31949.0
2025-04-09 14:50:00,266.53,267.17,264.38,264.38,27581.0,266.53,267.17,264.38,264.38,27581.0
2025-04-09 15:00:00,264.52,268.32,264.23,267.1,20968.0,264.52,268.32,264.23,267.1,20968.0
2025-04-09 15:10:00,267.57,268.67,265.85,268.67,76788.0,267.57,268.67,265.85,268.67,76788.0
2025-04-09 15:20:00,269.42,270.33,268.45,269.04,27217.0,269.42,270.33,268.45,269.04,27217.0
2025-04-09 15:30:00,269.05,270.44,267.67,269.0,43781.0,269.05,270.44,267.67,269.0,43781.0
2025-04-09 15:40:00,269.0,270.35,268.35,269.19,63492.0,269.0,270.35,268.35,269.19,63492.0
2025-04-09 15:50:00,269.54,271.0,268.64,269.46,120034.0,269.54,271.0,268.64,269.46,120034.0
2025-04-10 09:30:00,262.33,265.39,261.17,262.97,28414.0,262.33,265.39,261.17,262.97,28414.0
2025-04-10 09:40:00,262.19,265.58,260.71,265.46,16494.0,262.19,265.58,260.71,265.46,16494.0
2025-04-10 09:50:00,265.0,265.89,263.68,263.91,11238.0,265.0,265.89,263.68,263.91,11238.0
2025-04-10 10:00:00,263.91,264.95,262.01,264.04,9655.0,263.91,264.95,262.01,264.04,9655.0
2025-04-10 10:10:00,263.24,264.79,262.46,263.97,9774.0,263.24,264.79,262.46,263.97,9774.0
2025-04-10 10:20:00,263.96,266.37,263.8,264.76,18347.0,263.96,266.37,263.8,264.76,18347.0
2025-04-10 10:30:00,265.29,269.35,265.15,268.75,22858.0,265.29,269.35,265.15,268.75,22858.0
2025-04-10 10:40:00,268.5,270.13,267.62,267.78,13157.0,268.5,270.13,267.62,267.78,13157.0
2025-04-10 10:50:00,268.25,268.52,265.75,265.88,8700.0,268.25,268.52,265.75,265.88,8700.0
2025-04-10 11:00:00,265.88,268.09,265.88,267.99,4126.0,265.88,268.09,265.88,267.99,4126.0
2025-04-10 11:10:00,267.99,267.99,265.44,266.11,9419.0,267.99,267.99,265.44,266.11,9419.0
2025-04-10 11:20:00,265.37,265.42,263.32,263.84,7188.0,265.37,265.42,263.32,263.84,7188.0
2025-04-10 11:30:00,263.84,265.38,263.69,264.27,28655.0,263.84,265.38,263.69,264.27,28655.0
2025-04-10 11:40:00,264.26,264.73,262.88,262.88,7883.0,264.26,264.73,262.88,262.88,7883.0
2025-04-10 11:50:00,262.82,262.92,260.58,261.26,6558.0,262.82,262.92,260.58,261.26,6558.0
2025-04-10 12:00:00,261.41,262.43,259.24,260.19,16136.0,261.41,262.43,259.24,260.19,16136.0
2025-04-10 12:10:00,259.76,260.69,258.23,258.27,3229.0,259.76,260.69,258.23,258.27,3229.0
2025-04-10 12:20:00,257.57,257.64,255.0,257.17,8365.0,257.57,257.64,255.0,257.17,8365.0
2025-04-10 12:30:00,256.95,260.68,256.95,260.59,5728.0,256.95,260.68,256.95,260.59,5728.0
2025-04-10 12:40:00,260.11,261.2,259.15,260.9,3515.0,260.11,261.2,259.15,260.9,3515.0
2025-04-10 12:50:00,261.37,262.02,259.7,260.59,15206.0,261.37,262.02,259.7,260.59,15206.0
2025-04-10 13:00:00,260.66,262.9,259.0,259.0,18412.0,260.66,262.9,259.0,259.0,18412.0
2025-04-10 13:10:00,258.93,258.93,255.01,257.28,33574.0,258.93,258.93,255.01,257.28,33574.0
2025-04-10 13:20:00,256.72,258.84,255.7,258.48,20853.0,256.72,258.84,255.7,258.48,20853.0
2025-04-10 13:30:00,258.45,260.5,257.68,259.7,10977.0,258.45,260.5,257.68,259.7,10977.0
2025-04-10 13:40:00,259.84,263.31,259.11,261.35,15798.0,259.84,263.31,259.11,261.35,15798.0
2025-04-10 13:50:00,261.69,262.78,260.5,262.26,12262.0,261.69,262.78,260.5,262.26,12262.0
2025-04-10 14:00:00,261.86,265.25,261.86,262.47,13827.0,261.86,265.25,261.86,262.47,13827.0
2025-04-10 14:10:00,262.75,262.92,261.08,261.91,15008.0,262.75,262.92,261.08,261.91,15008.0
2025-04-10 14:20:00,262.36,265.53,262.04,265.13,8613.0,262.36,265.53,262.04,265.13,8613.0
2025-04-10 14:30:00,265.13,265.83,263.98,265.18,8399.0,265.13,265.83,263.98,265.18,8399.0
2025-04-10 14:40:00,265.6,266.31,263.98,264.16,6756.0,265.6,266.31,263.98,264.16,6756.0
2025-04-10 14:50:00,264.27,265.13,261.84,263.62,8447.0,264.27,265.13,261.84,263.62,8447.0
2025-04-10 15:00:00,263.19,265.62,262.52,262.84,17444.0,263.19,265.62,262.52,262.84,17444.0
2025-04-10 15:10:00,262.61,263.39,261.06,263.39,9256.0,262.61,263.39,261.06,263.39,9256.0
2025-04-10 15:20:00,263.36,264.01,259.82,260.56,16405.0,263.36,264.01,259.82,260.56,16405.0
2025-04-10 15:30:00,260.56,263.37,260.55,260.6,19559.0,260.56,263.37,260.55,260.6,19559.0
2025-04-10 15:40:00,260.72,261.04,258.51,260.48,42301.0,260.72,261.04,258.51,260.48,42301.0
2025-04-10 15:50:00,260.59,264.18,260.48,262.58,97722.0,260.59,264.18,260.48,262.58,97722.0
2025-04-11 09:30:00,262.67,265.26,259.06,264.13,17537.0,262.67,265.26,259.06,264.13,17537.0
2025-04-11 09:40:00,262.93,263.52,261.52,262.32,3803.0,262.93,263.52,261.52,262.32,3803.0
2025-04-11 09:50:00,262.16,264.12,261.56,264.12,7843.0,262.16,264.12,261.56,264.12,7843.0
2025-04-11 10:00:00,260.74,264.19,260.73,263.76,7495.0,260.74,264.19,260.73,263.76,7495.0
2025-04-11 10:10:00,263.82,264.0,262.1,262.23,15531.0,263.82,264.0,262.1,262.23,15531.0
2025-04-11 10:20:00,261.64,261.64,260.0,261.23,9592.0,261.64,261.64,260.0,261.23,9592.0
2025-04-11 10:30:00,260.95,262.22,260.56,261.94,24122.0,260.95,262.22,260.56,261.94,24122.0
2025-04-11 10:40:00,262.0,264.87,261.99,263.37,24130.0,262.0,264.87,261.99,263.37,24130.0
2025-04-11 10:50:00,263.92,263.92,262.35,263.32,11888.0,263.92,263.92,262.35,263.32,11888.0
2025-04-11 11:00:00,263.68,264.76,261.78,261.8,8491.0,263.68,264.76,261.78,261.8,8491.0
2025-04-11 11:10:00,262.65,262.65,261.02,261.59,7901.0,262.65,262.65,261.02,261.59,7901.0
2025-04-11 11:20:00,261.59,262.4,261.08,262.13,7369.0,261.59,262.4,261.08,262.13,7369.0
2025-04-11 11:30:00,262.02,263.45,261.62,263.21,10303.0,262.02,263.45,261.62,263.21,10303.0
2025-04-11 11:40:00,263.27,263.28,262.11,262.94,5589.0,263.27,263.28,262.11,262.94,5589.0
2025-04-11 11:50:00,263.2,263.81,262.42,263.81,6402.0,263.2,263.81,262.42,263.81,6402.0
2025-04-11 12:00:00,263.63,264.48,262.92,263.98,4100.0,263.63,264.48,262.92,263.98,4100.0
2025-04-11 12:10:00,264.0,265.24,263.82,264.3,7862.0,264.0,265.24,263.82,264.3,7862.0
2025-04-11 12:20:00,264.27,264.41,263.33,263.97,21073.0,264.27,264.41,263.33,263.97,21073.0
2025-04-11 12:30:00,263.97,266.83,263.9,266.65,5490.0,263.97,266.83,263.9,266.65,5490.0
2025-04-11 12:40:00,266.51,267.4,265.97,267.04,5201.0,266.51,267.4,265.97,267.04,5201.0
2025-04-11 12:50:00,267.02,267.02,265.7,265.71,7384.0,267.02,267.02,265.7,265.71,7384.0
2025-04-11 13:00:00,266.06,267.75,265.84,266.81,9160.0,266.06,267.75,265.84,266.81,9160.0
2025-04-11 13:10:00,266.81,266.82,265.0,265.16,7634.0,266.81,266.82,265.0,265.16,7634.0
2025-04-11 13:20:00,265.47,267.46,265.19,265.96,18550.0,265.47,267.46,265.19,265.96,18550.0
2025-04-11 13:30:00,266.21,267.86,265.16,267.86,10754.0,266.21,267.86,265.16,267.86,10754.0
2025-04-11 13:40:00,267.81,270.0,267.29,269.68,8283.0,267.81,270.0,267.29,269.68,8283.0
2025-04-11 13:50:00,269.68,270.92,269.14,269.29,12680.0,269.68,270.92,269.14,269.29,12680.0
2025-04-11 14:00:00,269.09,269.81,268.21,268.54,8799.0,269.09,269.81,268.21,268.54,8799.0
2025-04-11 14:10:00,268.31,268.85,268.07,268.36,10166.0,268.31,268.85,268.07,268.36,10166.0
2025-04-11 14:20:00,268.45,268.55,267.46,268.55,10913.0,268.45,268.55,267.46,268.55,10913.0
2025-04-11 14:30:00,268.57,269.41,268.18,268.59,7821.0,268.57,269.41,268.18,268.59,7821.0
2025-04-11 14:40:00,268.6,269.52,268.53,269.25,5646.0,268.6,269.52,268.53,269.25,5646.0
2025-04-11 14:50:00,268.86,268.86,266.73,267.0,12396.0,268.86,268.86,266.73,267.0,12396.0
2025-04-11 15:00:00,267.47,268.66,267.47,268.43,5970.0,267.47,268.66,267.47,268.43,5970.0
2025-04-11 15:10:00,268.46,269.26,268.03,269.24,8849.0,268.46,269.26,268.03,269.24,8849.0
2025-04-11 15:20:00,269.28,270.0,268.54,268.55,8945.0,269.28,270.0,268.54,268.55,8945.0
2025-04-11 15:30:00,268.82,269.59,268.13,269.34,17825.0,268.82,269.59,268.13,269.34,17825.0
2025-04-11 15:40:00,269.47,270.06,268.91,269.98,24531.0,269.47,270.06,268.91,269.98,24531.0
2025-04-11 15:50:00,270.12,270.85,269.36,269.38,82760.0,270.12,270.85,269.36,269.38,82760.0
2025-04-14 09:30:00,275.29,275.29,269.67,271.65,20294.0,275.29,275.29,269.67,271.65,20294.0
2025-04-14 09:40:00,270.65,272.8,270.29,272.06,4939.0,270.65,272.8,270.29,272.06,4939.0
2025-04-14 09:50:00,272.61,274.51,272.06,273.77,11887.0,272.61,274.51,272.06,273.77,11887.0
2025-04-14 10:00:00,274.01,274.63,271.96,274.07,12142.0,274.01,274.63,271.96,274.07,12142.0
2025-04-14 10:10:00,273.72,275.23,273.49,273.58,25190.0,273.72,275.23,273.49,273.58,25190.0
2025-04-14 10:20:00,274.45,275.19,273.34,274.88,23748.0,274.45,275.19,273.34,274.88,23748.0
2025-04-14 10:30:00,275.02,275.75,274.29,275.75,9772.0,275.02,275.75,274.29,275.75,9772.0
2025-04-14 10:40:00,275.75,275.75,274.39,275.29,30180.0,275.75,275.75,274.39,275.29,30180.0
2025-04-14 10:50:00,275.58,275.85,275.06,275.13,15839.0,275.58,275.85,275.06,275.13,15839.0
2025-04-14 11:00:00,275.13,275.48,274.18,274.6,16454.0,275.13,275.48,274.18,274.6,16454.0
2025-04-14 11:10:00,274.74,275.0,272.97,273.2,11077.0,274.74,275.0,272.97,273.2,11077.0
2025-04-14 11:20:00,273.12,273.24,271.28,272.07,8849.0,273.12,273.24,271.28,272.07,8849.0
2025-04-14 11:30:00,272.1,273.68,271.94,272.22,12056.0,272.1,273.68,271.94,272.22,12056.0
2025-04-14 11:40:00,272.02,272.53,270.28,270.45,11873.0,272.02,272.53,270.28,270.45,11873.0
2025-04-14 11:50:00,270.39,271.84,270.12,270.79,3517.0,270.39,271.84,270.12,270.79,3517.0
2025-04-14 12:00:00,270.78,271.57,270.78,271.13,4473.0,270.78,271.57,270.78,271.13,4473.0
2025-04-14 12:10:00,271.53,272.57,270.81,272.56,7980.0,271.53,272.57,270.81,272.56,7980.0
2025-04-14 12:20:00,272.72,273.21,271.86,272.18,3109.0,272.72,273.21,271.86,272.18,3109.0
2025-04-14 12:30:00,272.14,273.55,272.14,272.77,5584.0,272.14,273.55,272.14,272.77,5584.0
2025-04-14 12:40:00,272.86,273.12,272.47,272.81,2700.0,272.86,273.12,272.47,272.81,2700.0
2025-04-14 12:50:00,272.46,272.47,271.52,271.67,2178.0,272.46,272.47,271.52,271.67,2178.0
2025-04-14 13:00:00,271.68,274.26,271.68,272.5,8664.0,271.68,274.26,271.68,272.5,8664.0
2025-04-14 13:10:00,272.24,272.8,271.93,272.78,2453.0,272.24,272.8,271.93,272.78,2453.0
2025-04-14 13:20:00,272.68,273.3,272.6,272.65,2736.0,272.68,273.3,272.6,272.65,2736.0
2025-04-14 13:30:00,272.8,273.22,272.52,272.53,6206.0,272.8,273.22,272.52,272.53,6206.0
2025-04-14 13:40:00,272.26,272.96,272.15,272.79,2819.0,272.26,272.96,272.15,272.79,2819.0
2025-04-14 13:50:00,272.96,274.16,272.82,273.96,21707.0,272.96,274.16,272.82,273.96,21707.0
2025-04-14 14:00:00,273.98,274.64,273.98,274.31,3012.0,273.98,274.64,273.98,274.31,3012.0
2025-04-14 14:10:00,274.26,275.0,273.95,275.0,16523.0,274.26,275.0,273.95,275.0,16523.0
2025-04-14 14:20:00,275.2,275.54,274.92,275.39,8622.0,275.2,275.54,274.92,275.39,8622.0
2025-04-14 14:30:00,275.39,276.41,275.39,276.05,19034.0,275.39,276.41,275.39,276.05,19034.0
2025-04-14 14:40:00,276.22,276.98,275.86,276.57,17914.0,276.22,276.98,275.86,276.57,17914.0
2025-04-14 14:50:00,276.76,276.81,276.03,276.15,18198.0,276.76,276.81,276.03,276.15,18198.0
2025-04-14 15:00:00,276.34,277.18,276.16,277.11,10724.0,276.34,277.18,276.16,277.11,10724.0
2025-04-14 15:10:00,277.12,277.7,276.93,277.48,11083.0,277.12,277.7,276.93,277.48,11083.0
2025-04-14 15:20:00,277.18,277.4,276.75,277.09,14339.0,277.18,277.4,276.75,277.09,14339.0
2025-04-14 15:30:00,277.05,277.29,276.32,276.33,18059.0,277.05,277.29,276.32,276.33,18059.0
2025-04-14 15:40:00,276.43,277.08,275.29,275.83,17701.0,276.43,277.08,275.29,275.83,17701.0
2025-04-14 15:50:00,275.72,275.72,274.2,274.39,43890.0,275.72,275.72,274.2,274.39,43890.0
2025-04-15 09:30:00,275.09,275.94,273.9,275.57,17057.0,275.09,275.94,273.9,275.57,17057.0
2025-04-15 09:40:00,275.59,276.06,273.89,276.0,2811.0,275.59,276.06,273.89,276.0,2811.0
2025-04-15 09:50:00,274.95,275.74,274.49,274.6,6540.0,274.95,275.74,274.49,274.6,6540.0
2025-04-15 10:00:00,275.27,276.93,275.27,276.5,2305.0,275.27,276.93,275.27,276.5,2305.0
2025-04-15 10:10:00,276.46,276.54,274.3,274.3,4076.0,276.46,276.54,274.3,274.3,4076.0
2025-04-15 10:20:00,273.77,275.3,273.7,274.45,7862.0,273.77,275.3,273.7,274.45,7862.0
2025-04-15 10:30:00,274.85,275.53,274.13,274.13,1784.0,274.85,275.53,274.13,274.13,1784.0
2025-04-15 10:40:00,274.05,275.19,273.78,275.14,2510.0,274.05,275.19,273.78,275.14,2510.0
2025-04-15 10:50:00,274.66,275.12,274.15,274.9,2919.0,274.66,275.12,274.15,274.9,2919.0
2025-04-15 11:00:00,275.24,275.76,275.0,275.11,3981.0,275.24,275.76,275.0,275.11,3981.0
2025-04-15 11:10:00,275.11,275.11,274.42,274.69,7508.0,275.11,275.11,274.42,274.69,7508.0
2025-04-15 11:20:00,274.96,274.96,272.94,272.94,3497.0,274.96,274.96,272.94,272.94,3497.0
2025-04-15 11:30:00,273.48,274.28,273.24,273.69,3013.0,273.48,274.28,273.24,273.69,3013.0
2025-04-15 11:40:00,273.29,273.97,273.29,273.72,4234.0,273.29,273.97,273.29,273.72,4234.0
2025-04-15 11:50:00,273.72,273.82,272.96,273.05,6085.0,273.72,273.82,272.96,273.05,6085.0
2025-04-15 12:00:00,273.96,274.08,273.61,273.63,3036.0,273.96,274.08,273.61,273.63,3036.0
2025-04-15 12:10:00,273.95,274.95,273.81,274.63,5680.0,273.95,274.95,273.81,274.63,5680.0
2025-04-15 12:20:00,274.65,274.9,274.28,274.53,3023.0,274.65,274.9,274.28,274.53,3023.0
2025-04-15 12:30:00,274.62,274.62,274.26,274.52,2846.0,274.62,274.62,274.26,274.52,2846.0
2025-04-15 12:40:00,274.68,275.4,274.55,275.05,10796.0,274.68,275.4,274.55,275.05,10796.0
2025-04-15 12:50:00,274.79,274.8,274.19,274.66,11148.0,274.79,274.8,274.19,274.66,11148.0
2025-04-15 13:00:00,274.64,274.79,273.42,274.22,9021.0,274.64,274.79,273.42,274.22,9021.0
2025-04-15 13:10:00,274.54,274.54,273.17,273.32,10007.0,274.54,274.54,273.17,273.32,10007.0
2025-04-15 13:20:00,273.32,273.63,272.54,273.25,18941.0,273.32,273.63,272.54,273.25,18941.0
2025-04-15 13:30:00,273.06,273.13,272.16,272.75,3637.0,273.06,273.13,272.16,272.75,3637.0
2025-04-15 13:40:00,272.89,273.33,272.75,273.32,2494.0,272.89,273.33,272.75,273.32,2494.0
2025-04-15 13:50:00,273.12,273.14,272.36,272.86,1993.0,273.12,273.14,272.36,272.86,1993.0
2025-04-15 14:00:00,272.86,272.91,272.32,272.69,4345.0,272.86,272.91,272.32,272.69,4345.0
2025-04-15 14:10:00,272.5,272.51,271.48,271.76,4244.0,272.5,272.51,271.48,271.76,4244.0
2025-04-15 14:20:00,271.56,272.38,271.05,271.33,7493.0,271.56,272.38,271.05,271.33,7493.0
2025-04-15 14:30:00,271.03,271.76,271.0,271.29,4292.0,271.03,271.76,271.0,271.29,4292.0
2025-04-15 14:40:00,271.12,272.39,271.12,271.71,6444.0,271.12,272.39,271.12,271.71,6444.0
2025-04-15 14:50:00,271.73,272.39,271.38,272.17,4936.0,271.73,272.39,271.38,272.17,4936.0
2025-04-15 15:00:00,272.12,272.55,271.58,271.85,6826.0,272.12,272.55,271.58,271.85,6826.0
2025-04-15 15:10:00,271.6,272.6,271.57,271.66,9232.0,271.6,272.6,271.57,271.66,9232.0
2025-04-15 15:20:00,271.69,272.37,271.17,272.37,19292.0,271.69,272.37,271.17,272.37,19292.0
2025-04-15 15:30:00,272.36,273.14,272.08,272.56,21986.0,272.36,273.14,272.08,272.56,21986.0
2025-04-15 15:40:00,272.5,272.94,272.14,272.94,16988.0,272.5,272.94,272.14,272.94,16988.0
2025-04-15 15:50:00,273.05,273.68,272.69,272.97,73775.0,273.05,273.68,272.69,272.97,73775.0
2025-04-16 09:30:00,268.56,270.26,266.91,269.89,30187.0,268.56,270.26,266.91,269.89,30187.0
2025-04-16 09:40:00,269.36,270.66,268.45,270.42,4666.0,269.36,270.66,268.45,270.42,4666.0
2025-04-16 09:50:00,269.84,270.05,268.38,268.88,9236.0,269.84,270.05,268.38,268.88,9236.0
2025-04-16 10:00:00,269.77,271.26,269.32,270.95,6426.0,269.77,271.26,269.32,270.95,6426.0
2025-04-16 10:10:00,270.62,270.98,269.02,270.14,6284.0,270.62,270.98,269.02,270.14,6284.0
2025-04-16 10:20:00,270.47,271.56,270.42,271.24,3832.0,270.47,271.56,270.42,271.24,3832.0
2025-04-16 10:30:00,271.25,271.79,270.93,271.13,9058.0,271.25,271.79,270.93,271.13,9058.0
2025-04-16 10:40:00,271.52,271.9,270.68,270.82,6299.0,271.52,271.9,270.68,270.82,6299.0
2025-04-16 10:50:00,270.61,271.4,270.46,271.06,4214.0,270.61,271.4,270.46,271.06,4214.0
2025-04-16 11:00:00,271.35,272.25,271.27,272.25,4892.0,271.35,272.25,271.27,272.25,4892.0
2025-04-16 11:10:00,272.35,272.59,271.79,272.1,6765.0,272.35,272.59,271.79,272.1,6765.0
2025-04-16 11:20:00,272.1,273.51,271.91,273.14,5355.0,272.1,273.51,271.91,273.14,5355.0
2025-04-16 11:30:00,273.14,273.73,272.9,273.34,4465.0,273.14,273.73,272.9,273.34,4465.0
2025-04-16 11:40:00,273.19,273.42,272.58,272.58,5105.0,273.19,273.42,272.58,272.58,5105.0
2025-04-16 11:50:00,272.39,273.65,272.38,272.5,7800.0,272.39,273.65,272.38,272.5,7800.0
2025-04-16 12:00:00,272.57,272.83,271.89,272.44,3311.0,272.57,272.83,271.89,272.44,3311.0
2025-04-16 12:10:00,272.65,272.9,272.18,272.44,3574.0,272.65,272.9,272.18,272.44,3574.0
2025-04-16 12:20:00,272.45,272.65,272.17,272.32,4505.0,272.45,272.65,272.17,272.32,4505.0
2025-04-16 12:30:00,272.5,273.42,272.41,272.55,7213.0,272.5,273.42,272.41,272.55,7213.0
2025-04-16 12:40:00,272.55,272.64,271.36,271.56,11523.0,272.55,272.64,271.36,271.56,11523.0
2025-04-16 12:50:00,271.44,271.55,271.17,271.36,2607.0,271.44,271.55,271.17,271.36,2607.0
2025-04-16 13:00:00,271.36,271.77,270.82,271.72,4914.0,271.36,271.77,270.82,271.72,4914.0
2025-04-16 13:10:00,271.47,272.31,271.24,272.14,4448.0,271.47,272.31,271.24,272.14,4448.0
2025-04-16 13:20:00,272.14,272.33,271.49,272.12,5962.0,272.14,272.33,271.49,272.12,5962.0
2025-04-16 13:30:00,272.13,272.37,270.24,270.53,9426.0,272.13,272.37,270.24,270.53,9426.0
2025-04-16 13:40:00,270.06,270.12,268.2,268.62,8576.0,270.06,270.12,268.2,268.62,8576.0
2025-04-16 13:50:00,268.8,269.04,267.48,267.52,7884.0,268.8,269.04,267.48,267.52,7884.0
2025-04-16 14:00:00,268.0,269.23,267.54,268.88,6779.0,268.0,269.23,267.54,268.88,6779.0
2025-04-16 14:10:00,269.19,269.29,268.01,268.36,7719.0,269.19,269.29,268.01,268.36,7719.0
2025-04-16 14:20:00,268.36,269.7,268.01,269.3,17295.0,268.36,269.7,268.01,269.3,17295.0
2025-04-16 14:30:00,269.29,269.29,268.34,268.51,7160.0,269.29,269.29,268.34,268.51,7160.0
2025-04-16 14:40:00,268.35,268.41,267.79,267.97,57630.0,268.35,268.41,267.79,267.97,57630.0
2025-04-16 14:50:00,267.79,267.85,266.67,267.11,13550.0,267.79,267.85,266.67,267.11,13550.0
2025-04-16 15:00:00,267.15,267.64,266.31,266.51,17739.0,267.15,267.64,266.31,266.51,17739.0
2025-04-16 15:10:00,266.3,267.1,265.63,266.47,16508.0,266.3,267.1,265.63,266.47,16508.0
2025-04-16 15:20:00,266.07,266.57,265.29,265.71,18092.0,266.07,266.57,265.29,265.71,18092.0
2025-04-16 15:30:00,265.72,267.12,265.72,267.11,13259.0,265.72,267.12,265.72,267.11,13259.0
2025-04-16 15:40:00,267.04,267.54,266.65,267.38,33271.0,267.04,267.54,266.65,267.38,33271.0
2025-04-16 15:50:00,267.54,269.93,267.22,269.51,92377.0,267.54,269.93,267.22,269.51,92377.0
2025-04-17 09:30:00,271.05,271.16,267.12,267.49,42482.0,271.05,271.16,267.12,267.49,42482.0
2025-04-17 09:40:00,267.5,269.18,266.78,267.11,8863.0,267.5,269.18,266.78,267.11,8863.0
2025-04-17 09:50:00,267.92,269.31,267.54,268.55,25511.0,267.92,269.31,267.54,268.55,25511.0
2025-04-17 10:00:00,268.13,268.82,267.42,267.42,29313.0,268.13,268.82,267.42,267.42,29313.0
2025-04-17 10:10:00,268.61,268.61,265.72,265.79,7664.0,268.61,268.61,265.72,265.79,7664.0
2025-04-17 10:20:00,265.72,266.92,264.61,265.38,17073.0,265.72,266.92,264.61,265.38,17073.0
2025-04-17 10:30:00,265.4,266.35,265.1,265.69,9540.0,265.4,266.35,265.1,265.69,9540.0
2025-04-17 10:40:00,265.68,267.56,265.67,267.03,10616.0,265.68,267.56,265.67,267.03,10616.0
2025-04-17 10:50:00,267.21,267.21,266.14,266.58,4580.0,267.21,267.21,266.14,266.58,4580.0
2025-04-17 11:00:00,266.75,268.5,266.47,267.68,21252.0,266.75,268.5,266.47,267.68,21252.0
2025-04-17 11:10:00,267.54,268.53,267.14,267.83,8549.0,267.54,268.53,267.14,267.83,8549.0
2025-04-17 11:20:00,267.8,267.83,266.54,267.08,7503.0,267.8,267.83,266.54,267.08,7503.0
2025-04-17 11:30:00,267.1,268.74,267.1,268.68,11950.0,267.1,268.74,267.1,268.68,11950.0
2025-04-17 11:40:00,268.69,269.05,268.0,268.49,16022.0,268.69,269.05,268.0,268.49,16022.0
2025-04-17 11:50:00,268.87,268.88,267.23,267.42,4605.0,268.87,268.88,267.23,267.42,4605.0
2025-04-17 12:00:00,267.63,269.76,267.01,267.83,9978.0,267.63,269.76,267.01,267.83,9978.0
2025-04-17 12:10:00,267.83,268.48,266.89,268.45,6521.0,267.83,268.48,266.89,268.45,6521.0
2025-04-17 12:20:00,268.32,269.56,268.27,269.44,4634.0,268.32,269.56,268.27,269.44,4634.0
2025-04-17 12:30:00,269.44,270.71,269.32,269.6,16387.0,269.44,270.71,269.32,269.6,16387.0
2025-04-17 12:40:00,269.5,270.27,268.99,269.93,3221.0,269.5,270.27,268.99,269.93,3221.0
2025-04-17 12:50:00,269.7,270.3,269.66,269.96,1987.0,269.7,270.3,269.66,269.96,1987.0
2025-04-17 13:00:00,269.69,270.39,269.69,270.39,2267.0,269.69,270.39,269.69,270.39,2267.0
2025-04-17 13:10:00,270.13,270.18,268.06,268.06,5520.0,270.13,270.18,268.06,268.06,5520.0
2025-04-17 13:20:00,268.81,269.14,268.23,268.92,4174.0,268.81,269.14,268.23,268.92,4174.0
2025-04-17 13:30:00,268.66,269.37,268.66,269.1,4161.0,268.66,269.37,268.66,269.1,4161.0
2025-04-17 13:40:00,268.73,269.29,267.95,268.48,4967.0,268.73,269.29,267.95,268.48,4967.0
2025-04-17 13:50:00,268.56,269.16,268.26,269.04,5902.0,268.56,269.16,268.26,269.04,5902.0
2025-04-17 14:00:00,269.07,270.44,269.07,270.13,5603.0,269.07,270.44,269.07,270.13,5603.0
2025-04-17 14:10:00,269.87,270.86,269.66,270.54,5380.0,269.87,270.86,269.66,270.54,5380.0
2025-04-17 14:20:00,270.22,270.98,270.22,270.53,7689.0,270.22,270.98,270.22,270.53,7689.0
2025-04-17 14:30:00,270.81,271.5,270.81,271.17,6317.0,270.81,271.5,270.81,271.17,6317.0
2025-04-17 14:40:00,271.02,271.15,270.43,270.73,7322.0,271.02,271.15,270.43,270.73,7322.0
2025-04-17 14:50:00,270.46,270.58,269.18,269.3,6658.0,270.46,270.58,269.18,269.3,6658.0
2025-04-17 15:00:00,269.63,270.09,269.04,269.43,4916.0,269.63,270.09,269.04,269.43,4916.0
2025-04-17 15:10:00,269.44,269.44,268.14,268.32,10606.0,269.44,269.44,268.14,268.32,10606.0
2025-04-17 15:20:00,268.29,268.83,267.62,267.89,7852.0,268.29,268.83,267.62,267.89,7852.0
2025-04-17 15:30:00,268.04,268.75,267.96,268.47,6993.0,268.04,268.75,267.96,268.47,6993.0
2025-04-17 15:40:00,268.3,268.67,267.7,268.06,12431.0,268.3,268.67,267.7,268.06,12431.0
2025-04-17 15:50:00,267.51,268.26,267.04,267.22,64929.0,267.51,268.26,267.04,267.22,64929.0
2025-04-21 09:30:00,262.68,263.36,258.87,259.76,17527.0,262.68,263.36,258.87,259.76,17527.0
2025-04-21 09:40:00,260.62,261.81,259.73,261.37,10564.0,260.62,261.81,259.73,261.37,10564.0
2025-04-21 09:50:00,260.82,261.18,259.89,260.74,31934.0,260.82,261.18,259.89,260.74,31934.0
2025-04-21 10:00:00,260.49,260.49,258.78,259.39,8766.0,260.49,260.49,258.78,259.39,8766.0
2025-04-21 10:10:00,259.53,259.79,258.57,259.06,13688.0,259.53,259.79,258.57,259.06,13688.0
2025-04-21 10:20:00,259.17,259.45,258.58,259.11,14088.0,259.17,259.45,258.58,259.11,14088.0
2025-04-21 10:30:00,258.62,258.82,257.53,258.26,7197.0,258.62,258.82,257.53,258.26,7197.0
2025-04-21 10:40:00,258.58,259.0,257.31,257.32,4987.0,258.58,259.0,257.31,257.32,4987.0
2025-04-21 10:50:00,257.35,257.5,256.69,257.01,6882.0,257.35,257.5,256.69,257.01,6882.0
2025-04-21 11:00:00,256.9,256.95,256.57,256.66,2444.0,256.9,256.95,256.57,256.66,2444.0
2025-04-21 11:10:00,256.74,256.84,256.27,256.61,8517.0,256.74,256.84,256.27,256.61,8517.0
2025-04-21 11:20:00,256.35,256.45,255.39,255.47,3735.0,256.35,256.45,255.39,255.47,3735.0
2025-04-21 11:30:00,255.46,255.59,254.33,254.96,10857.0,255.46,255.59,254.33,254.96,10857.0
2025-04-21 11:40:00,255.08,255.33,253.82,253.82,6746.0,255.08,255.33,253.82,253.82,6746.0
2025-04-21 11:50:00,253.83,254.14,253.42,253.74,18673.0,253.83,254.14,253.42,253.74,18673.0
2025-04-21 12:00:00,253.6,254.46,253.6,254.46,4437.0,253.6,254.46,253.6,254.46,4437.0
2025-04-21 12:10:00,254.19,254.84,254.17,254.63,3394.0,254.19,254.84,254.17,254.63,3394.0
2025-04-21 12:20:00,254.63,255.01,254.3,254.88,17519.0,254.63,255.01,254.3,254.88,17519.0
2025-04-21 12:30:00,254.97,255.41,254.83,255.28,15932.0,254.97,255.41,254.83,255.28,15932.0
2025-04-21 12:40:00,255.48,255.83,254.52,254.67,4092.0,255.48,255.83,254.52,254.67,4092.0
2025-04-21 12:50:00,254.43,254.43,253.23,253.31,3690.0,254.43,254.43,253.23,253.31,3690.0
2025-04-21 13:00:00,253.28,253.5,252.14,252.22,3737.0,253.28,253.5,252.14,252.22,3737.0
2025-04-21 13:10:00,251.93,253.22,251.84,252.99,5237.0,251.93,253.22,251.84,252.99,5237.0
2025-04-21 13:20:00,253.0,253.24,252.62,252.84,5827.0,253.0,253.24,252.62,252.84,5827.0
2025-04-21 13:30:00,252.6,252.94,251.91,252.14,4952.0,252.6,252.94,251.91,252.14,4952.0
2025-04-21 13:40:00,252.14,252.27,251.64,251.85,10013.0,252.14,252.27,251.64,251.85,10013.0
2025-04-21 13:50:00,251.85,251.9,251.44,251.62,7376.0,251.85,251.9,251.44,251.62,7376.0
2025-04-21 14:00:00,251.58,251.59,251.1,251.35,10588.0,251.58,251.59,251.1,251.35,10588.0
2025-04-21 14:10:00,251.18,251.72,251.17,251.38,5607.0,251.18,251.72,251.17,251.38,5607.0
2025-04-21 14:20:00,251.37,251.37,251.09,251.13,9255.0,251.37,251.37,251.09,251.13,9255.0
2025-04-21 14:30:00,251.13,251.9,251.13,251.56,12792.0,251.13,251.9,251.13,251.56,12792.0
2025-04-21 14:40:00,251.61,251.93,251.04,251.92,6948.0,251.61,251.93,251.04,251.92,6948.0
2025-04-21 14:50:00,251.96,252.16,251.58,251.68,4884.0,251.96,252.16,251.58,251.68,4884.0
2025-04-21 15:00:00,251.7,252.55,251.59,252.23,12079.0,251.7,252.55,251.59,252.23,12079.0
2025-04-21 15:10:00,252.35,252.61,251.91,252.29,7503.0,252.35,252.61,251.91,252.29,7503.0
2025-04-21 15:20:00,252.44,252.5,251.91,252.16,6164.0,252.44,252.5,251.91,252.16,6164.0
2025-04-21 15:30:00,252.3,252.92,252.09,252.56,13607.0,252.3,252.92,252.09,252.56,13607.0
2025-04-21 15:40:00,252.57,252.98,252.19,252.88,23972.0,252.57,252.98,252.19,252.88,23972.0
2025-04-21 15:50:00,252.7,254.29,252.33,253.83,68689.0,252.7,254.29,252.33,253.83,68689.0
2025-04-22 09:30:00,257.0,257.9,254.98,256.58,29481.0,257.0,257.9,254.98,256.58,29481.0
2025-04-22 09:40:00,257.0,257.39,256.12,257.01,11782.0,257.0,257.39,256.12,257.01,11782.0
2025-04-22 09:50:00,256.71,257.28,256.26,256.91,7420.0,256.71,257.28,256.26,256.91,7420.0
2025-04-22 10:00:00,256.8,257.17,255.31,255.47,13435.0,256.8,257.17,255.31,255.47,13435.0
2025-04-22 10:10:00,256.09,256.52,255.82,256.51,8056.0,256.09,256.52,255.82,256.51,8056.0
2025-04-22 10:20:00,256.35,257.46,256.35,256.6,9305.0,256.35,257.46,256.35,256.6,9305.0
2025-04-22 10:30:00,256.86,258.48,256.25,258.48,31605.0,256.86,258.48,256.25,258.48,31605.0
2025-04-22 10:40:00,258.27,258.97,257.63,258.97,30346.0,258.27,258.97,257.63,258.97,30346.0
2025-04-22 10:50:00,258.91,259.44,258.43,259.06,9664.0,258.91,259.44,258.43,259.06,9664.0
2025-04-22 11:00:00,259.22,260.0,259.15,260.0,16314.0,259.22,260.0,259.15,260.0,16314.0
2025-04-22 11:10:00,260.04,261.03,259.82,260.62,5261.0,260.04,261.03,259.82,260.62,5261.0
2025-04-22 11:20:00,260.78,261.46,260.5,260.52,7072.0,260.78,261.46,260.5,260.52,7072.0
2025-04-22 11:30:00,260.36,260.58,259.99,259.99,5720.0,260.36,260.58,259.99,259.99,5720.0
2025-04-22 11:40:00,260.03,260.1,259.64,260.1,3873.0,260.03,260.1,259.64,260.1,3873.0
2025-04-22 11:50:00,259.96,261.21,259.95,261.21,7263.0,259.96,261.21,259.95,261.21,7263.0
2025-04-22 12:00:00,261.25,263.23,261.25,262.98,17637.0,261.25,263.23,261.25,262.98,17637.0
2025-04-22 12:10:00,262.99,263.34,262.82,263.01,3439.0,262.99,263.34,262.82,263.01,3439.0
2025-04-22 12:20:00,263.1,263.77,263.09,263.47,4161.0,263.1,263.77,263.09,263.47,4161.0
2025-04-22 12:30:00,263.09,263.31,262.5,262.5,2178.0,263.09,263.31,262.5,262.5,2178.0
2025-04-22 12:40:00,262.0,262.6,261.72,262.0,5417.0,262.0,262.6,261.72,262.0,5417.0
2025-04-22 12:50:00,261.8,261.8,261.25,261.53,2698.0,261.8,261.8,261.25,261.53,2698.0
2025-04-22 13:00:00,261.42,261.8,260.9,261.51,6860.0,261.42,261.8,260.9,261.51,6860.0
2025-04-22 13:10:00,261.3,261.4,259.32,260.34,5697.0,261.3,261.4,259.32,260.34,5697.0
2025-04-22 13:20:00,260.07,260.15,258.51,258.51,8263.0,260.07,260.15,258.51,258.51,8263.0
2025-04-22 13:30:00,258.59,259.6,258.46,259.25,8152.0,258.59,259.6,258.46,259.25,8152.0
2025-04-22 13:40:00,259.36,259.59,258.98,258.98,2483.0,259.36,259.59,258.98,258.98,2483.0
2025-04-22 13:50:00,259.15,259.57,258.81,258.97,2693.0,259.15,259.57,258.81,258.97,2693.0
2025-04-22 14:00:00,259.04,259.97,259.04,259.88,7491.0,259.04,259.97,259.04,259.88,7491.0
2025-04-22 14:10:00,259.78,260.76,259.78,260.46,12542.0,259.78,260.76,259.78,260.46,12542.0
2025-04-22 14:20:00,260.62,261.49,260.47,261.49,2835.0,260.62,261.49,260.47,261.49,2835.0
2025-04-22 14:30:00,261.68,262.25,261.48,261.48,5084.0,261.68,262.25,261.48,261.48,5084.0
2025-04-22 14:40:00,261.71,262.04,261.61,261.73,3425.0,261.71,262.04,261.61,261.73,3425.0
2025-04-22 14:50:00,261.89,262.55,261.85,262.55,3115.0,261.89,262.55,261.85,262.55,3115.0
2025-04-22 15:00:00,262.44,262.7,261.99,262.24,7808.0,262.44,262.7,261.99,262.24,7808.0
2025-04-22 15:10:00,262.15,262.41,261.57,261.64,7991.0,262.15,262.41,261.57,261.64,7991.0
2025-04-22 15:20:00,261.63,261.7,261.18,261.62,7305.0,261.63,261.7,261.18,261.62,7305.0
2025-04-22 15:30:00,261.49,262.22,261.1,261.49,18098.0,261.49,262.22,261.1,261.49,18098.0
2025-04-22 15:40:00,261.49,262.95,261.48,262.47,28366.0,261.49,262.95,261.48,262.47,28366.0
2025-04-22 15:50:00,262.41,262.41,261.03,261.63,51102.0,262.41,262.41,261.03,261.63,51102.0
2025-04-23 09:30:00,277.28,279.53,275.26,277.79,56738.0,277.28,279.53,275.26,277.79,56738.0
2025-04-23 09:40:00,278.87,283.3,278.87,282.89,43694.0,278.87,283.3,278.87,282.89,43694.0
2025-04-23 09:50:00,282.72,283.83,281.52,282.93,52587.0,282.72,283.83,281.52,282.93,52587.0
2025-04-23 10:00:00,283.0,283.8,281.44,281.47,30076.0,283.0,283.8,281.44,281.47,30076.0
2025-04-23 10:10:00,281.86,281.88,279.5,280.47,17806.0,281.86,281.88,279.5,280.47,17806.0
2025-04-23 10:20:00,280.25,283.08,279.97,283.08,25369.0,280.25,283.08,279.97,283.08,25369.0
2025-04-23 10:30:00,282.82,284.1,282.69,283.27,40884.0,282.82,284.1,282.69,283.27,40884.0
2025-04-23 10:40:00,283.8,284.56,283.29,283.37,28744.0,283.8,284.56,283.29,283.37,28744.0
2025-04-23 10:50:00,283.13,283.14,281.96,282.29,11811.0,283.13,283.14,281.96,282.29,11811.0
2025-04-23 11:00:00,282.49,283.55,281.3,283.05,17383.0,282.49,283.55,281.3,283.05,17383.0
2025-04-23 11:10:00,282.65,282.79,281.66,281.66,6816.0,282.65,282.79,281.66,281.66,6816.0
2025-04-23 11:20:00,281.56,282.09,280.05,280.19,24372.0,281.56,282.09,280.05,280.19,24372.0
2025-04-23 11:30:00,280.38,280.54,279.1,279.88,20620.0,280.38,280.54,279.1,279.88,20620.0
2025-04-23 11:40:00,279.88,280.62,277.49,277.73,11657.0,279.88,280.62,277.49,277.73,11657.0
2025-04-23 11:50:00,278.09,278.87,277.23,278.83,23505.0,278.09,278.87,277.23,278.83,23505.0
2025-04-23 12:00:00,278.78,279.12,277.02,277.38,9002.0,278.78,279.12,277.02,277.38,9002.0
2025-04-23 12:10:00,277.38,277.89,275.92,275.92,3249.0,277.38,277.89,275.92,275.92,3249.0
2025-04-23 12:20:00,276.0,276.16,275.28,276.05,13381.0,276.0,276.16,275.28,276.05,13381.0
2025-04-23 12:30:00,275.98,277.65,275.98,277.5,7190.0,275.98,277.65,275.98,277.5,7190.0
2025-04-23 12:40:00,277.3,277.91,275.97,276.24,6481.0,277.3,277.91,275.97,276.24,6481.0
2025-04-23 12:50:00,276.71,277.85,276.71,277.85,4392.0,276.71,277.85,276.71,277.85,4392.0
2025-04-23 13:00:00,277.64,279.12,276.67,278.63,8811.0,277.64,279.12,276.67,278.63,8811.0
2025-04-23 13:10:00,278.47,279.2,278.47,279.2,8966.0,278.47,279.2,278.47,279.2,8966.0
2025-04-23 13:20:00,278.96,279.13,277.72,277.72,5403.0,278.96,279.13,277.72,277.72,5403.0
2025-04-23 13:30:00,278.04,278.04,275.85,276.15,4852.0,278.04,278.04,275.85,276.15,4852.0
2025-04-23 13:40:00,276.21,276.21,275.45,275.87,5502.0,276.21,276.21,275.45,275.87,5502.0
2025-04-23 13:50:00,276.06,276.75,275.71,276.23,12287.0,276.06,276.75,275.71,276.23,12287.0
2025-04-23 14:00:00,276.32,276.38,275.68,275.99,5747.0,276.32,276.38,275.68,275.99,5747.0
2025-04-23 14:10:00,276.24,277.74,276.24,277.53,10590.0,276.24,277.74,276.24,277.53,10590.0
2025-04-23 14:20:00,277.28,277.47,276.33,276.34,6382.0,277.28,277.47,276.33,276.34,6382.0
2025-04-23 14:30:00,276.31,276.73,275.95,276.61,4893.0,276.31,276.73,275.95,276.61,4893.0
2025-04-23 14:40:00,276.17,276.34,275.66,276.0,4143.0,276.17,276.34,275.66,276.0,4143.0
2025-04-23 14:50:00,275.93,276.2,275.23,275.58,7101.0,275.93,276.2,275.23,275.58,7101.0
2025-04-23 15:00:00,275.82,276.13,275.18,275.85,5417.0,275.82,276.13,275.18,275.85,5417.0
2025-04-23 15:10:00,275.56,275.96,275.21,275.21,6518.0,275.56,275.96,275.21,275.21,6518.0
2025-04-23 15:20:00,275.35,275.35,274.55,274.57,11349.0,275.35,275.35,274.55,274.57,11349.0
2025-04-23 15:30:00,274.71,275.42,273.76,274.44,22680.0,274.71,275.42,273.76,274.44,22680.0
2025-04-23 15:40:00,274.56,275.08,273.8,274.32,29728.0,274.56,275.08,273.8,274.32,29728.0
2025-04-23 15:50:00,274.38,275.24,273.92,274.22,103698.0,274.38,275.24,273.92,274.22,103698.0
2025-04-24 09:30:00,274.23,274.23,272.0,272.0,38938.0,274.23,274.23,272.0,272.0,38938.0
2025-04-24 09:40:00,272.0,274.14,272.0,273.3,12190.0,272.0,274.14,272.0,273.3,12190.0
2025-04-24 09:50:00,273.3,274.84,272.95,274.45,38459.0,273.3,274.84,272.95,274.45,38459.0
2025-04-24 10:00:00,274.69,276.01,273.71,274.88,19887.0,274.69,276.01,273.71,274.88,19887.0
2025-04-24 10:10:00,274.73,275.01,274.3,274.49,12054.0,274.73,275.01,274.3,274.49,12054.0
2025-04-24 10:20:00,274.41,275.95,274.19,275.64,9801.0,274.41,275.95,274.19,275.64,9801.0
2025-04-24 10:30:00,275.56,276.69,275.27,276.19,9447.0,275.56,276.69,275.27,276.19,9447.0
2025-04-24 10:40:00,276.27,276.91,276.0,276.8,9565.0,276.27,276.91,276.0,276.8,9565.0
2025-04-24 10:50:00,276.75,277.71,276.12,277.71,16789.0,276.75,277.71,276.12,277.71,16789.0
2025-04-24 11:00:00,277.72,278.3,277.18,277.47,9765.0,277.72,278.3,277.18,277.47,9765.0
2025-04-24 11:10:00,277.47,278.54,277.47,277.96,13132.0,277.47,278.54,277.47,277.96,13132.0
2025-04-24 11:20:00,277.84,278.45,277.58,277.72,8401.0,277.84,278.45,277.58,277.72,8401.0
2025-04-24 11:30:00,277.46,277.46,276.59,276.81,12357.0,277.46,277.46,276.59,276.81,12357.0
2025-04-24 11:40:00,276.72,278.04,276.68,277.64,18293.0,276.72,278.04,276.68,277.64,18293.0
2025-04-24 11:50:00,277.83,278.55,277.37,277.84,14720.0,277.83,278.55,277.37,277.84,14720.0
2025-04-24 12:00:00,277.84,278.44,277.8,278.04,6371.0,277.84,278.44,277.8,278.04,6371.0
2025-04-24 12:10:00,278.04,279.08,277.89,278.92,8473.0,278.04,279.08,277.89,278.92,8473.0
2025-04-24 12:20:00,279.28,279.74,278.84,279.29,6737.0,279.28,279.74,278.84,279.29,6737.0
2025-04-24 12:30:00,279.52,281.85,279.35,281.26,25118.0,279.52,281.85,279.35,281.26,25118.0
2025-04-24 12:40:00,281.67,282.47,281.07,281.26,43943.0,281.67,282.47,281.07,281.26,43943.0
2025-04-24 12:50:00,281.09,282.05,280.67,281.6,20328.0,281.09,282.05,280.67,281.6,20328.0
2025-04-24 13:00:00,281.15,281.47,281.14,281.43,9560.0,281.15,281.47,281.14,281.43,9560.0
2025-04-24 13:10:00,281.18,282.55,281.18,281.79,16478.0,281.18,282.55,281.18,281.79,16478.0
2025-04-24 13:20:00,281.78,282.8,281.32,282.59,16048.0,281.78,282.8,281.32,282.59,16048.0
2025-04-24 13:30:00,282.59,283.03,282.21,282.36,7918.0,282.59,283.03,282.21,282.36,7918.0
2025-04-24 13:40:00,282.69,282.69,281.58,282.2,6784.0,282.69,282.69,281.58,282.2,6784.0
2025-04-24 13:50:00,282.24,283.09,282.23,282.93,9096.0,282.24,283.09,282.23,282.93,9096.0
2025-04-24 14:00:00,283.16,283.67,282.55,282.69,16096.0,283.16,283.67,282.55,282.69,16096.0
2025-04-24 14:10:00,282.55,283.07,282.55,283.01,12679.0,282.55,283.07,282.55,283.01,12679.0
2025-04-24 14:20:00,282.84,282.99,281.65,282.37,11457.0,282.84,282.99,281.65,282.37,11457.0
2025-04-24 14:30:00,282.54,283.21,282.39,282.41,12233.0,282.54,283.21,282.39,282.41,12233.0
2025-04-24 14:40:00,282.61,283.04,282.46,283.03,6528.0,282.61,283.04,282.46,283.03,6528.0
2025-04-24 14:50:00,283.06,283.51,282.85,283.13,14826.0,283.06,283.51,282.85,283.13,14826.0
2025-04-24 15:00:00,283.21,283.21,282.69,282.81,13202.0,283.21,283.21,282.69,282.81,13202.0
2025-04-24 15:10:00,282.98,283.34,282.5,283.17,18034.0,282.98,283.34,282.5,283.17,18034.0
2025-04-24 15:20:00,283.25,283.42,282.29,282.48,21257.0,283.25,283.42,282.29,282.48,21257.0
2025-04-24 15:30:00,282.36,283.17,281.46,282.87,21357.0,282.36,283.17,281.46,282.87,21357.0
2025-04-24 15:40:00,282.87,284.2,282.87,284.19,31664.0,282.87,284.2,282.87,284.19,31664.0
2025-04-24 15:50:00,284.13,284.22,282.09,282.12,116626.0,284.13,284.22,282.09,282.12,116626.0
2025-04-25 09:30:00,284.5,288.29,282.76,286.77,33009.0,284.5,288.29,282.76,286.77,33009.0
2025-04-25 09:40:00,286.95,289.0,286.84,288.95,5901.0,286.95,289.0,286.84,288.95,5901.0
2025-04-25 09:50:00,288.5,288.5,287.18,287.18,22485.0,288.5,288.5,287.18,287.18,22485.0
2025-04-25 10:00:00,287.22,288.86,286.99,288.54,16870.0,287.22,288.86,286.99,288.54,16870.0
2025-04-25 10:10:00,288.25,290.0,287.82,287.82,18258.0,288.25,290.0,287.82,287.82,18258.0
2025-04-25 10:20:00,287.51,287.85,285.84,286.34,19038.0,287.51,287.85,285.84,286.34,19038.0
2025-04-25 10:30:00,286.41,287.52,285.64,287.4,12185.0,286.41,287.52,285.64,287.4,12185.0
2025-04-25 10:40:00,287.52,288.09,287.28,287.53,7520.0,287.52,288.09,287.28,287.53,7520.0
2025-04-25 10:50:00,287.53,287.96,286.72,287.24,11708.0,287.53,287.96,286.72,287.24,11708.0
2025-04-25 11:00:00,287.24,287.24,286.62,287.0,2904.0,287.24,287.24,286.62,287.0,2904.0
2025-04-25 11:10:00,286.99,287.53,286.51,287.03,8702.0,286.99,287.53,286.51,287.03,8702.0
2025-04-25 11:20:00,287.35,287.76,286.67,287.01,9914.0,287.35,287.76,286.67,287.01,9914.0
2025-04-25 11:30:00,286.77,287.45,286.67,286.75,9254.0,286.77,287.45,286.67,286.75,9254.0
2025-04-25 11:40:00,286.79,287.16,286.67,286.69,7662.0,286.79,287.16,286.67,286.69,7662.0
2025-04-25 11:50:00,286.48,286.99,286.25,286.76,4636.0,286.48,286.99,286.25,286.76,4636.0
2025-04-25 12:00:00,286.55,287.21,286.36,286.93,17759.0,286.55,287.21,286.36,286.93,17759.0
2025-04-25 12:10:00,286.63,287.13,286.3,287.12,6412.0,286.63,287.13,286.3,287.12,6412.0
2025-04-25 12:20:00,287.28,288.4,287.14,288.28,5459.0,287.28,288.4,287.14,288.28,5459.0
2025-04-25 12:30:00,288.16,288.48,287.98,288.36,9472.0,288.16,288.48,287.98,288.36,9472.0
2025-04-25 12:40:00,288.37,288.57,287.69,287.69,4983.0,288.37,288.57,287.69,287.69,4983.0
2025-04-25 12:50:00,287.69,288.57,287.45,288.16,11276.0,287.69,288.57,287.45,288.16,11276.0
2025-04-25 13:00:00,288.38,289.0,287.83,288.92,31117.0,288.38,289.0,287.83,288.92,31117.0
2025-04-25 13:10:00,288.74,288.91,288.16,288.72,7457.0,288.74,288.91,288.16,288.72,7457.0
2025-04-25 13:20:00,288.66,288.73,287.8,288.64,9733.0,288.66,288.73,287.8,288.64,9733.0
2025-04-25 13:30:00,288.45,289.76,288.23,288.23,20398.0,288.45,289.76,288.23,288.23,20398.0
2025-04-25 13:40:00,287.8,288.24,285.7,285.78,37275.0,287.8,288.24,285.7,285.78,37275.0
2025-04-25 13:50:00,286.03,286.05,284.68,285.42,13938.0,286.03,286.05,284.68,285.42,13938.0
2025-04-25 14:00:00,285.15,287.5,285.03,287.49,8132.0,285.15,287.5,285.03,287.49,8132.0
2025-04-25 14:10:00,287.54,287.59,285.69,285.7,6365.0,287.54,287.59,285.69,285.7,6365.0
2025-04-25 14:20:00,286.0,287.21,285.88,287.2,10656.0,286.0,287.21,285.88,287.2,10656.0
2025-04-25 14:30:00,287.22,287.22,286.89,287.09,5573.0,287.22,287.22,286.89,287.09,5573.0
2025-04-25 14:40:00,287.08,287.77,286.9,286.91,11612.0,287.08,287.77,286.9,286.91,11612.0
2025-04-25 14:50:00,286.91,287.02,286.21,287.01,8417.0,286.91,287.02,286.21,287.01,8417.0
2025-04-25 15:00:00,286.53,287.02,286.53,286.64,11178.0,286.53,287.02,286.53,286.64,11178.0
2025-04-25 15:10:00,286.41,286.65,286.19,286.62,3318.0,286.41,286.65,286.19,286.62,3318.0
2025-04-25 15:20:00,286.76,287.27,286.66,286.94,5372.0,286.76,287.27,286.66,286.94,5372.0
2025-04-25 15:30:00,286.76,287.16,285.71,286.53,11675.0,286.76,287.16,285.71,286.53,11675.0
2025-04-25 15:40:00,286.7,287.48,286.45,287.17,18619.0,286.7,287.48,286.45,287.17,18619.0
2025-04-25 15:50:00,287.17,287.75,286.76,287.39,52434.0,287.17,287.75,286.76,287.39,52434.0
2025-04-28 09:30:00,285.57,290.01,285.57,289.44,25581.0,285.57,290.01,285.57,289.44,25581.0
2025-04-28 09:40:00,289.88,292.91,289.88,292.02,14045.0,289.88,292.91,289.88,292.02,14045.0
2025-04-28 09:50:00,291.34,292.2,289.15,289.15,15558.0,291.34,292.2,289.15,289.15,15558.0
2025-04-28 10:00:00,289.13,291.2,289.13,290.98,6646.0,289.13,291.2,289.13,290.98,6646.0
2025-04-28 10:10:00,291.24,291.32,290.51,290.82,2252.0,291.24,291.32,290.51,290.82,2252.0
2025-04-28 10:20:00,291.04,292.11,291.0,291.12,6556.0,291.04,292.11,291.0,291.12,6556.0
2025-04-28 10:30:00,290.98,291.91,290.67,291.61,8360.0,290.98,291.91,290.67,291.61,8360.0
2025-04-28 10:40:00,291.46,291.57,290.79,290.84,11800.0,291.46,291.57,290.79,290.84,11800.0
2025-04-28 10:50:00,290.81,290.82,288.91,289.6,9597.0,290.81,290.82,288.91,289.6,9597.0
2025-04-28 11:00:00,289.68,290.08,289.06,289.14,6943.0,289.68,290.08,289.06,289.14,6943.0
2025-04-28 11:10:00,289.3,289.97,289.03,289.56,11223.0,289.3,289.97,289.03,289.56,11223.0
2025-04-28 11:20:00,289.53,289.53,287.55,287.73,11548.0,289.53,289.53,287.55,287.73,11548.0
2025-04-28 11:30:00,287.88,288.49,287.88,288.25,3907.0,287.88,288.49,287.88,288.25,3907.0
2025-04-28 11:40:00,288.52,288.96,288.34,288.73,5697.0,288.52,288.96,288.34,288.73,5697.0
2025-04-28 11:50:00,288.79,288.93,288.39,288.54,4146.0,288.79,288.93,288.39,288.54,4146.0
2025-04-28 12:00:00,288.54,288.54,286.36,287.3,6092.0,288.54,288.54,286.36,287.3,6092.0
2025-04-28 12:10:00,287.45,287.84,286.93,287.75,3118.0,287.45,287.84,286.93,287.75,3118.0
2025-04-28 12:20:00,287.74,287.81,286.63,286.79,5112.0,287.74,287.81,286.63,286.79,5112.0
2025-04-28 12:30:00,286.82,287.51,286.82,287.15,4411.0,286.82,287.51,286.82,287.15,4411.0
2025-04-28 12:40:00,287.19,288.04,287.17,288.04,2774.0,287.19,288.04,287.17,288.04,2774.0
2025-04-28 12:50:00,288.05,288.06,286.92,287.07,3661.0,288.05,288.06,286.92,287.07,3661.0
2025-04-28 13:00:00,286.93,286.93,285.22,285.79,9158.0,286.93,286.93,285.22,285.79,9158.0
2025-04-28 13:10:00,285.41,285.64,285.18,285.64,2000.0,285.41,285.64,285.18,285.64,2000.0
2025-04-28 13:20:00,285.65,286.29,285.65,286.09,12561.0,285.65,286.29,285.65,286.09,12561.0
2025-04-28 13:30:00,286.11,286.48,285.88,286.4,8503.0,286.11,286.48,285.88,286.4,8503.0
2025-04-28 13:40:00,286.6,286.81,286.44,286.81,1500.0,286.6,286.81,286.44,286.81,1500.0
2025-04-28 13:50:00,286.68,287.37,286.67,287.21,5858.0,286.68,287.37,286.67,287.21,5858.0
2025-04-28 14:00:00,287.2,287.28,286.97,287.09,2049.0,287.2,287.28,286.97,287.09,2049.0
2025-04-28 14:10:00,287.11,287.24,286.79,286.99,5437.0,287.11,287.24,286.79,286.99,5437.0
2025-04-28 14:20:00,286.99,288.11,286.98,287.98,2753.0,286.99,288.11,286.98,287.98,2753.0
2025-04-28 14:30:00,287.74,288.28,287.53,288.12,3037.0,287.74,288.28,287.53,288.12,3037.0
2025-04-28 14:40:00,288.33,289.08,288.25,288.68,5077.0,288.33,289.08,288.25,288.68,5077.0
2025-04-28 14:50:00,288.82,288.99,288.8,288.93,2036.0,288.82,288.99,288.8,288.93,2036.0
2025-04-28 15:00:00,288.73,289.54,288.73,289.39,8061.0,288.73,289.54,288.73,289.39,8061.0
2025-04-28 15:10:00,289.13,289.87,289.13,289.35,8365.0,289.13,289.87,289.13,289.35,8365.0
2025-04-28 15:20:00,289.39,290.3,289.31,290.3,11293.0,289.39,290.3,289.31,290.3,11293.0
2025-04-28 15:30:00,290.25,290.58,289.23,290.58,19646.0,290.25,290.58,289.23,290.58,19646.0
2025-04-28 15:40:00,290.4,291.19,290.39,291.04,27654.0,290.4,291.19,290.39,291.04,27654.0
2025-04-28 15:50:00,290.94,292.16,290.54,290.63,109032.0,290.94,292.16,290.54,290.63,109032.0
2025-04-29 09:30:00,289.71,291.97,289.71,290.64,15087.0,289.71,291.97,289.71,290.64,15087.0
2025-04-29 09:40:00,291.56,292.39,289.6,290.12,7857.0,291.56,292.39,289.6,290.12,7857.0
2025-04-29 09:50:00,290.12,291.74,288.93,290.71,10658.0,290.12,291.74,288.93,290.71,10658.0
2025-04-29 10:00:00,290.49,291.77,290.11,290.11,15772.0,290.49,291.77,290.11,290.11,15772.0
2025-04-29 10:10:00,290.29,290.29,288.94,289.4,13915.0,290.29,290.29,288.94,289.4,13915.0
2025-04-29 10:20:00,289.18,289.19,287.06,287.35,6403.0,289.18,289.19,287.06,287.35,6403.0
2025-04-29 10:30:00,287.74,289.3,287.57,289.19,8252.0,287.74,289.3,287.57,289.19,8252.0
2025-04-29 10:40:00,289.24,289.76,288.86,289.21,9730.0,289.24,289.76,288.86,289.21,9730.0
2025-04-29 10:50:00,288.9,290.19,288.9,290.11,14060.0,288.9,290.19,288.9,290.11,14060.0
2025-04-29 11:00:00,290.25,290.93,290.1,290.93,6227.0,290.25,290.93,290.1,290.93,6227.0
2025-04-29 11:10:00,290.79,290.95,289.94,290.22,4428.0,290.79,290.95,289.94,290.22,4428.0
2025-04-29 11:20:00,290.33,290.7,290.15,290.6,1973.0,290.33,290.7,290.15,290.6,1973.0
2025-04-29 11:30:00,290.06,290.06,289.43,290.0,2673.0,290.06,290.06,289.43,290.0,2673.0
2025-04-29 11:40:00,290.25,290.53,290.09,290.31,6780.0,290.25,290.53,290.09,290.31,6780.0
2025-04-29 11:50:00,290.28,290.99,290.28,290.5,9908.0,290.28,290.99,290.28,290.5,9908.0
2025-04-29 12:00:00,290.37,291.44,290.37,291.44,4025.0,290.37,291.44,290.37,291.44,4025.0
2025-04-29 12:10:00,291.44,291.44,290.92,290.92,2273.0,291.44,291.44,290.92,290.92,2273.0
2025-04-29 12:20:00,290.88,291.15,290.87,291.07,3900.0,290.88,291.15,290.87,291.07,3900.0
2025-04-29 12:30:00,290.88,291.54,290.88,291.41,3257.0,290.88,291.54,290.88,291.41,3257.0
2025-04-29 12:40:00,291.4,291.72,290.56,290.68,4519.0,291.4,291.72,290.56,290.68,4519.0
2025-04-29 12:50:00,290.68,290.69,290.11,290.63,5927.0,290.68,290.69,290.11,290.63,5927.0
2025-04-29 13:00:00,290.26,291.19,290.25,291.19,6926.0,290.26,291.19,290.25,291.19,6926.0
2025-04-29 13:10:00,291.0,292.11,290.98,291.95,8869.0,291.0,292.11,290.98,291.95,8869.0
2025-04-29 13:20:00,292.19,292.4,291.8,292.22,25882.0,292.19,292.4,291.8,292.22,25882.0
2025-04-29 13:30:00,292.3,292.87,292.17,292.87,3878.0,292.3,292.87,292.17,292.87,3878.0
2025-04-29 13:40:00,292.91,293.26,292.58,292.9,8288.0,292.91,293.26,292.58,292.9,8288.0
2025-04-29 13:50:00,292.9,293.42,292.65,292.82,14173.0,292.9,293.42,292.65,292.82,14173.0
2025-04-29 14:00:00,292.98,293.52,292.6,293.34,24892.0,292.98,293.52,292.6,293.34,24892.0
2025-04-29 14:10:00,293.18,293.37,292.92,292.96,11108.0,293.18,293.37,292.92,292.96,11108.0
2025-04-29 14:20:00,292.96,293.28,292.74,293.28,7301.0,292.96,293.28,292.74,293.28,7301.0
2025-04-29 14:30:00,293.3,293.31,292.41,292.81,27174.0,293.3,293.31,292.41,292.81,27174.0
2025-04-29 14:40:00,293.13,293.64,292.81,293.53,8378.0,293.13,293.64,292.81,293.53,8378.0
2025-04-29 14:50:00,293.64,293.73,293.33,293.54,5956.0,293.64,293.73,293.33,293.54,5956.0
2025-04-29 15:00:00,293.67,293.67,292.47,292.85,25863.0,293.67,293.67,292.47,292.85,25863.0
2025-04-29 15:10:00,293.01,293.16,292.24,292.56,17930.0,293.01,293.16,292.24,292.56,17930.0
2025-04-29 15:20:00,292.24,293.03,292.1,292.38,16577.0,292.24,293.03,292.1,292.38,16577.0
2025-04-29 15:30:00,292.37,292.55,291.81,292.16,13784.0,292.37,292.55,291.81,292.16,13784.0
2025-04-29 15:40:00,292.2,292.44,291.94,292.2,14217.0,292.2,292.44,291.94,292.2,14217.0
2025-04-29 15:50:00,292.1,293.31,292.04,292.4,58917.0,292.1,293.31,292.04,292.4,58917.0
2025-04-30 09:30:00,284.51,287.63,282.2,282.2,58151.0,284.51,287.63,282.2,282.2,58151.0
2025-04-30 09:40:00,282.4,284.61,281.17,284.57,46660.0,282.4,284.61,281.17,284.57,46660.0
2025-04-30 09:50:00,284.17,284.42,282.86,283.44,8196.0,284.17,284.42,282.86,283.44,8196.0
2025-04-30 10:00:00,283.42,284.9,283.3,284.48,42839.0,283.42,284.9,283.3,284.48,42839.0
2025-04-30 10:10:00,284.32,285.18,283.64,284.7,19229.0,284.32,285.18,283.64,284.7,19229.0
2025-04-30 10:20:00,284.63,285.0,283.62,284.74,32298.0,284.63,285.0,283.62,284.74,32298.0
2025-04-30 10:30:00,284.74,286.53,284.73,286.07,27502.0,284.74,286.53,284.73,286.07,27502.0
2025-04-30 10:40:00,286.03,286.97,285.26,286.25,9007.0,286.03,286.97,285.26,286.25,9007.0
2025-04-30 10:50:00,286.25,287.63,285.82,287.27,15548.0,286.25,287.63,285.82,287.27,15548.0
2025-04-30 11:00:00,287.14,288.41,287.14,288.34,15870.0,287.14,288.41,287.14,288.34,15870.0
2025-04-30 11:10:00,288.29,289.04,288.27,288.72,6689.0,288.29,289.04,288.27,288.72,6689.0
2025-04-30 11:20:00,288.47,289.09,288.09,288.86,7489.0,288.47,289.09,288.09,288.86,7489.0
2025-04-30 11:30:00,288.7,290.02,288.67,289.75,18917.0,288.7,290.02,288.67,289.75,18917.0
2025-04-30 11:40:00,289.62,290.04,289.36,289.7,6404.0,289.62,290.04,289.36,289.7,6404.0
2025-04-30 11:50:00,289.69,290.37,289.37,289.97,5941.0,289.69,290.37,289.37,289.97,5941.0
2025-04-30 12:00:00,290.17,290.57,290.03,290.18,5082.0,290.17,290.57,290.03,290.18,5082.0
2025-04-30 12:10:00,290.03,290.19,289.1,289.79,31777.0,290.03,290.19,289.1,289.79,31777.0
2025-04-30 12:20:00,289.42,289.42,288.6,288.88,2742.0,289.42,289.42,288.6,288.88,2742.0
2025-04-30 12:30:00,288.79,289.5,288.52,289.46,2463.0,288.79,289.5,288.52,289.46,2463.0
2025-04-30 12:40:00,289.77,290.34,289.71,289.8,3416.0,289.77,290.34,289.71,289.8,3416.0
2025-04-30 12:50:00,289.62,289.79,289.22,289.31,3348.0,289.62,289.79,289.22,289.31,3348.0
2025-04-30 13:00:00,289.46,289.46,288.84,288.85,1988.0,289.46,289.46,288.84,288.85,1988.0
2025-04-30 13:10:00,288.75,289.26,287.87,289.26,5024.0,288.75,289.26,287.87,289.26,5024.0
2025-04-30 13:20:00,289.29,289.55,288.69,289.5,5338.0,289.29,289.55,288.69,289.5,5338.0
2025-04-30 13:30:00,289.35,289.71,289.35,289.54,16631.0,289.35,289.71,289.35,289.54,16631.0
2025-04-30 13:40:00,289.54,289.56,288.88,288.91,7534.0,289.54,289.56,288.88,288.91,7534.0
2025-04-30 13:50:00,289.15,289.51,289.03,289.51,3861.0,289.15,289.51,289.03,289.51,3861.0
2025-04-30 14:00:00,289.3,290.0,288.88,289.22,15741.0,289.3,290.0,288.88,289.22,15741.0
2025-04-30 14:10:00,289.22,289.75,289.14,289.59,10670.0,289.22,289.75,289.14,289.59,10670.0
2025-04-30 14:20:00,289.4,289.98,288.73,289.14,15086.0,289.4,289.98,288.73,289.14,15086.0
2025-04-30 14:30:00,289.23,289.5,288.0,288.12,14207.0,289.23,289.5,288.0,288.12,14207.0
2025-04-30 14:40:00,288.0,288.8,288.0,288.8,8567.0,288.0,288.8,288.0,288.8,8567.0
2025-04-30 14:50:00,288.81,289.18,288.61,288.91,14913.0,288.81,289.18,288.61,288.91,14913.0
2025-04-30 15:00:00,289.04,289.1,288.3,288.31,8767.0,289.04,289.1,288.3,288.31,8767.0
2025-04-30 15:10:00,288.45,289.11,288.2,288.88,10588.0,288.45,289.11,288.2,288.88,10588.0
2025-04-30 15:20:00,288.91,289.44,288.52,288.58,13037.0,288.91,289.44,288.52,288.58,13037.0
2025-04-30 15:30:00,288.63,289.56,288.39,289.36,17002.0,288.63,289.56,288.39,289.36,17002.0
2025-04-30 15:40:00,289.49,291.92,289.48,291.74,27791.0,289.49,291.92,289.48,291.74,27791.0
2025-04-30 15:50:00,291.8,294.25,291.49,292.41,127213.0,291.8,294.25,291.49,292.41,127213.0
2025-05-01 09:30:00,320.21,329.0,312.3,316.63,227363.0,320.21,329.0,312.3,316.63,227363.0
2025-05-01 09:40:00,317.28,322.54,316.27,320.57,82164.0,317.28,322.54,316.27,320.57,82164.0
2025-05-01 09:50:00,320.57,323.39,318.69,319.66,80156.0,320.57,323.39,318.69,319.66,80156.0
2025-05-01 10:00:00,319.92,322.57,319.22,321.92,56568.0,319.92,322.57,319.22,321.92,56568.0
2025-05-01 10:10:00,322.62,323.23,319.96,322.89,81542.0,322.62,323.23,319.96,322.89,81542.0
2025-05-01 10:20:00,322.96,324.78,322.2,323.78,28839.0,322.96,324.78,322.2,323.78,28839.0
2025-05-01 10:30:00,323.93,324.15,322.21,323.64,43328.0,323.93,324.15,322.21,323.64,43328.0
2025-05-01 10:40:00,323.38,323.55,321.87,323.15,30314.0,323.38,323.55,321.87,323.15,30314.0
2025-05-01 10:50:00,323.39,325.57,323.25,325.55,38519.0,323.39,325.57,323.25,325.55,38519.0
2025-05-01 11:00:00,325.5,327.34,325.33,327.09,28835.0,325.5,327.34,325.33,327.09,28835.0
2025-05-01 11:10:00,326.57,330.6,326.57,328.96,74919.0,326.57,330.6,326.57,328.96,74919.0
2025-05-01 11:20:00,328.79,329.66,327.8,328.46,32866.0,328.79,329.66,327.8,328.46,32866.0
2025-05-01 11:30:00,328.73,329.19,327.85,328.43,43193.0,328.73,329.19,327.85,328.43,43193.0
2025-05-01 11:40:00,328.52,328.65,327.0,327.47,22020.0,328.52,328.65,327.0,327.47,22020.0
2025-05-01 11:50:00,327.42,327.73,325.49,325.88,20576.0,327.42,327.73,325.49,325.88,20576.0
2025-05-01 12:00:00,326.26,326.77,324.52,325.17,22543.0,326.26,326.77,324.52,325.17,22543.0
2025-05-01 12:10:00,325.27,326.6,324.95,325.85,24749.0,325.27,326.6,324.95,325.85,24749.0
2025-05-01 12:20:00,326.07,327.61,325.98,326.1,28872.0,326.07,327.61,325.98,326.1,28872.0
2025-05-01 12:30:00,326.04,327.22,325.69,325.69,29267.0,326.04,327.22,325.69,325.69,29267.0
2025-05-01 12:40:00,325.49,325.67,323.2,323.25,21656.0,325.49,325.67,323.2,323.25,21656.0
2025-05-01 12:50:00,323.3,324.01,322.68,323.54,23146.0,323.3,324.01,322.68,323.54,23146.0
2025-05-01 13:00:00,323.52,324.16,323.36,323.82,22960.0,323.52,324.16,323.36,323.82,22960.0
2025-05-01 13:10:00,323.82,325.56,323.42,325.56,31099.0,323.82,325.56,323.42,325.56,31099.0
2025-05-01 13:20:00,325.56,326.17,324.65,325.09,12033.0,325.56,326.17,324.65,325.09,12033.0
2025-05-01 13:30:00,325.0,325.0,323.87,323.99,26799.0,325.0,325.0,323.87,323.99,26799.0
2025-05-01 13:40:00,323.99,323.99,321.38,321.63,31988.0,323.99,323.99,321.38,321.63,31988.0
2025-05-01 13:50:00,321.54,321.95,319.35,319.82,30776.0,321.54,321.95,319.35,319.82,30776.0
2025-05-01 14:00:00,319.82,322.65,319.82,322.41,35667.0,319.82,322.65,319.82,322.41,35667.0
2025-05-01 14:10:00,322.53,323.26,321.99,322.79,14945.0,322.53,323.26,321.99,322.79,14945.0
2025-05-01 14:20:00,322.79,323.18,322.31,322.63,27585.0,322.79,323.18,322.31,322.63,27585.0
2025-05-01 14:30:00,322.63,322.93,321.74,322.58,17911.0,322.63,322.93,321.74,322.58,17911.0
2025-05-01 14:40:00,322.31,324.88,322.31,324.46,20397.0,322.31,324.88,322.31,324.46,20397.0
2025-05-01 14:50:00,324.58,325.08,324.26,324.33,16266.0,324.58,325.08,324.26,324.33,16266.0
2025-05-01 15:00:00,324.38,324.38,322.7,323.17,20992.0,324.38,324.38,322.7,323.17,20992.0
2025-05-01 15:10:00,323.07,324.52,322.88,324.06,17678.0,323.07,324.52,322.88,324.06,17678.0
2025-05-01 15:20:00,324.1,325.0,323.32,324.9,20786.0,324.1,325.0,323.32,324.9,20786.0
2025-05-01 15:30:00,324.9,324.9,323.18,323.91,27927.0,324.9,324.9,323.18,323.91,27927.0
2025-05-01 15:40:00,323.88,324.92,323.73,324.69,47859.0,323.88,324.92,323.73,324.69,47859.0
2025-05-01 15:50:00,324.69,324.7,321.8,321.93,180274.0,324.69,324.7,321.8,321.93,180274.0
2025-05-02 09:30:00,325.23,329.75,323.89,329.02,60043.0,325.23,329.75,323.89,329.02,60043.0
2025-05-02 09:40:00,329.19,329.2,325.55,326.77,30395.0,329.19,329.2,325.55,326.77,30395.0
2025-05-02 09:50:00,326.63,327.0,324.5,324.53,40240.0,326.63,327.0,324.5,324.53,40240.0
2025-05-02 10:00:00,324.45,326.44,324.44,324.77,50135.0,324.45,326.44,324.44,324.77,50135.0
2025-05-02 10:10:00,324.54,325.63,322.74,324.24,44086.0,324.54,325.63,322.74,324.24,44086.0
2025-05-02 10:20:00,324.24,324.24,321.19,323.77,53610.0,324.24,324.24,321.19,323.77,53610.0
2025-05-02 10:30:00,323.65,324.18,322.71,323.96,15402.0,323.65,324.18,322.71,323.96,15402.0
2025-05-02 10:40:00,324.22,324.45,322.0,322.01,7928.0,324.22,324.45,322.0,322.01,7928.0
2025-05-02 10:50:00,321.88,323.28,321.6,323.28,8641.0,321.88,323.28,321.6,323.28,8641.0
2025-05-02 11:00:00,323.37,323.97,322.76,323.53,6112.0,323.37,323.97,322.76,323.53,6112.0
2025-05-02 11:10:00,323.4,323.7,322.93,323.36,4029.0,323.4,323.7,322.93,323.36,4029.0
2025-05-02 11:20:00,323.12,323.41,322.93,323.17,7894.0,323.12,323.41,322.93,323.17,7894.0
2025-05-02 11:30:00,322.93,324.74,322.63,324.66,15846.0,322.93,324.74,322.63,324.66,15846.0
2025-05-02 11:40:00,324.65,324.83,323.71,324.14,7501.0,324.65,324.83,323.71,324.14,7501.0
2025-05-02 11:50:00,323.62,325.09,323.62,325.0,8147.0,323.62,325.09,323.62,325.0,8147.0
2025-05-02 12:00:00,325.0,326.29,324.8,325.88,30924.0,325.0,326.29,324.8,325.88,30924.0
2025-05-02 12:10:00,326.19,326.19,325.22,325.64,10703.0,326.19,326.19,325.22,325.64,10703.0
2025-05-02 12:20:00,325.52,325.79,324.72,324.86,7987.0,325.52,325.79,324.72,324.86,7987.0
2025-05-02 12:30:00,325.12,325.18,323.65,324.15,16433.0,325.12,325.18,323.65,324.15,16433.0
2025-05-02 12:40:00,324.25,325.48,323.85,325.19,26220.0,324.25,325.48,323.85,325.19,26220.0
2025-05-02 12:50:00,325.19,325.58,324.33,325.2,8905.0,325.19,325.58,324.33,325.2,8905.0
2025-05-02 13:00:00,325.16,325.24,324.69,324.94,6457.0,325.16,325.24,324.69,324.94,6457.0
2025-05-02 13:10:00,324.83,325.16,323.5,323.93,14259.0,324.83,325.16,323.5,323.93,14259.0
2025-05-02 13:20:00,324.14,324.7,323.8,324.43,10731.0,324.14,324.7,323.8,324.43,10731.0
2025-05-02 13:30:00,324.25,325.74,324.21,325.3,6372.0,324.25,325.74,324.21,325.3,6372.0
2025-05-02 13:40:00,325.48,325.83,325.07,325.31,6602.0,325.48,325.83,325.07,325.31,6602.0
2025-05-02 13:50:00,325.31,326.0,325.12,325.65,11414.0,325.31,326.0,325.12,325.65,11414.0
2025-05-02 14:00:00,325.66,325.68,325.08,325.22,6287.0,325.66,325.68,325.08,325.22,6287.0
2025-05-02 14:10:00,324.98,325.83,324.74,325.24,12270.0,324.98,325.83,324.74,325.24,12270.0
2025-05-02 14:20:00,325.12,325.17,324.26,325.07,9558.0,325.12,325.17,324.26,325.07,9558.0
2025-05-02 14:30:00,325.16,325.16,324.14,324.56,18523.0,325.16,325.16,324.14,324.56,18523.0
2025-05-02 14:40:00,324.64,324.88,323.5,323.67,15440.0,324.64,324.88,323.5,323.67,15440.0
2025-05-02 14:50:00,323.5,324.38,323.5,324.38,19970.0,323.5,324.38,323.5,324.38,19970.0
2025-05-02 15:00:00,324.38,324.78,324.13,324.41,27128.0,324.38,324.78,324.13,324.41,27128.0
2025-05-02 15:10:00,324.41,324.41,322.69,322.82,22276.0,324.41,324.41,322.69,322.82,22276.0
2025-05-02 15:20:00,322.77,323.05,322.19,322.61,37558.0,322.77,323.05,322.19,322.61,37558.0
2025-05-02 15:30:00,322.61,323.3,321.95,322.99,60152.0,322.61,323.3,321.95,322.99,60152.0
2025-05-02 15:40:00,323.12,323.21,322.17,322.39,15671.0,323.12,323.21,322.17,322.39,15671.0
2025-05-02 15:50:00,322.61,322.88,319.68,321.08,109476.0,322.61,322.88,319.68,321.08,109476.0
2025-05-05 09:30:00,318.28,322.86,315.0,318.61,32280.0,318.28,322.86,315.0,318.61,32280.0
2025-05-05 09:40:00,319.5,321.3,319.49,320.06,8624.0,319.5,321.3,319.49,320.06,8624.0
2025-05-05 09:50:00,320.09,321.18,319.54,320.97,16362.0,320.09,321.18,319.54,320.97,16362.0
2025-05-05 10:00:00,320.97,322.65,320.9,322.25,12017.0,320.97,322.65,320.9,322.25,12017.0
2025-05-05 10:10:00,322.13,322.15,320.76,321.84,8286.0,322.13,322.15,320.76,321.84,8286.0
2025-05-05 10:20:00,322.36,322.36,321.3,322.21,7764.0,322.36,322.36,321.3,322.21,7764.0
2025-05-05 10:30:00,322.22,322.38,321.56,322.06,10326.0,322.22,322.38,321.56,322.06,10326.0
2025-05-05 10:40:00,322.04,322.88,321.65,321.65,16775.0,322.04,322.88,321.65,321.65,16775.0
2025-05-05 10:50:00,321.59,322.19,320.65,321.67,10396.0,321.59,322.19,320.65,321.67,10396.0
2025-05-05 11:00:00,321.4,322.14,321.21,321.25,12314.0,321.4,322.14,321.21,321.25,12314.0
2025-05-05 11:10:00,321.59,321.59,320.32,320.61,12986.0,321.59,321.59,320.32,320.61,12986.0
2025-05-05 11:20:00,320.61,322.0,320.61,321.83,17083.0,320.61,322.0,320.61,321.83,17083.0
2025-05-05 11:30:00,322.0,322.52,321.53,321.59,14851.0,322.0,322.52,321.53,321.59,14851.0
2025-05-05 11:40:00,321.74,322.77,321.59,321.59,10235.0,321.74,322.77,321.59,321.59,10235.0
2025-05-05 11:50:00,321.44,321.8,321.0,321.19,6695.0,321.44,321.8,321.0,321.19,6695.0
2025-05-05 12:00:00,321.12,322.16,321.02,321.33,10283.0,321.12,322.16,321.02,321.33,10283.0
2025-05-05 12:10:00,321.48,322.12,321.47,322.12,6430.0,321.48,322.12,321.47,322.12,6430.0
2025-05-05 12:20:00,322.13,322.45,321.84,322.44,5538.0,322.13,322.45,321.84,322.44,5538.0
2025-05-05 12:30:00,322.44,323.51,322.43,323.19,7953.0,322.44,323.51,322.43,323.19,7953.0
2025-05-05 12:40:00,323.21,323.53,322.89,322.94,4576.0,323.21,323.53,322.89,322.94,4576.0
2025-05-05 12:50:00,322.94,322.94,322.0,322.17,4062.0,322.94,322.94,322.0,322.17,4062.0
2025-05-05 13:00:00,322.17,322.26,321.79,321.89,2154.0,322.17,322.26,321.79,321.89,2154.0
2025-05-05 13:10:00,322.06,322.25,320.94,321.35,7434.0,322.06,322.25,320.94,321.35,7434.0
2025-05-05 13:20:00,321.35,321.75,321.28,321.59,11590.0,321.35,321.75,321.28,321.59,11590.0
2025-05-05 13:30:00,321.4,321.71,320.88,321.15,5853.0,321.4,321.71,320.88,321.15,5853.0
2025-05-05 13:40:00,321.09,321.32,320.86,321.26,7731.0,321.09,321.32,320.86,321.26,7731.0
2025-05-05 13:50:00,321.26,321.89,321.0,321.34,11918.0,321.26,321.89,321.0,321.34,11918.0
2025-05-05 14:00:00,321.34,321.8,321.32,321.67,6883.0,321.34,321.8,321.32,321.67,6883.0
2025-05-05 14:10:00,321.67,321.67,320.74,320.74,5705.0,321.67,321.67,320.74,320.74,5705.0
2025-05-05 14:20:00,320.63,322.21,320.63,322.14,6918.0,320.63,322.21,320.63,322.14,6918.0
2025-05-05 14:30:00,322.39,322.99,322.29,322.52,7161.0,322.39,322.99,322.29,322.52,7161.0
2025-05-05 14:40:00,322.74,322.9,322.46,322.73,7158.0,322.74,322.9,322.46,322.73,7158.0
2025-05-05 14:50:00,322.73,322.97,322.08,322.13,8659.0,322.73,322.97,322.08,322.13,8659.0
2025-05-05 15:00:00,322.28,322.98,322.14,322.63,5788.0,322.28,322.98,322.14,322.63,5788.0
2025-05-05 15:10:00,322.63,323.12,322.32,322.8,12413.0,322.63,323.12,322.32,322.8,12413.0
2025-05-05 15:20:00,322.7,323.02,322.33,323.02,9355.0,322.7,323.02,322.33,323.02,9355.0
2025-05-05 15:30:00,323.19,323.88,322.89,323.38,9374.0,323.19,323.88,322.89,323.38,9374.0
2025-05-05 15:40:00,323.53,323.56,322.63,323.19,17227.0,323.53,323.56,322.63,323.19,17227.0
2025-05-05 15:50:00,323.36,323.61,322.28,322.52,90919.0,323.36,323.61,322.28,322.52,90919.0
2025-05-06 09:30:00,319.11,322.32,319.11,321.07,23072.0,319.11,322.32,319.11,321.07,23072.0
2025-05-06 09:40:00,320.96,320.96,318.2,318.37,8910.0,320.96,320.96,318.2,318.37,8910.0
2025-05-06 09:50:00,318.56,319.51,317.65,318.77,14393.0,318.56,319.51,317.65,318.77,14393.0
2025-05-06 10:00:00,318.99,320.2,318.31,320.0,21368.0,318.99,320.2,318.31,320.0,21368.0
2025-05-06 10:10:00,319.57,320.67,319.33,320.62,18314.0,319.57,320.67,319.33,320.62,18314.0
2025-05-06 10:20:00,320.73,320.88,318.39,319.13,17190.0,320.73,320.88,318.39,319.13,17190.0
2025-05-06 10:30:00,319.34,320.13,319.33,319.89,16900.0,319.34,320.13,319.33,319.89,16900.0
2025-05-06 10:40:00,320.0,320.44,319.48,319.9,15301.0,320.0,320.44,319.48,319.9,15301.0
2025-05-06 10:50:00,319.76,319.97,318.94,319.38,8129.0,319.76,319.97,318.94,319.38,8129.0
2025-05-06 11:00:00,319.38,320.14,319.37,319.81,18714.0,319.38,320.14,319.37,319.81,18714.0
2025-05-06 11:10:00,319.77,320.46,319.76,320.41,24305.0,319.77,320.46,319.76,320.41,24305.0
2025-05-06 11:20:00,320.53,320.76,319.53,320.37,11903.0,320.53,320.76,319.53,320.37,11903.0
2025-05-06 11:30:00,320.17,320.48,320.09,320.44,2612.0,320.17,320.48,320.09,320.44,2612.0
2025-05-06 11:40:00,320.34,320.38,319.25,319.49,4263.0,320.34,320.38,319.25,319.49,4263.0
2025-05-06 11:50:00,319.44,319.44,318.44,318.49,4844.0,319.44,319.44,318.44,318.49,4844.0
2025-05-06 12:00:00,318.78,319.21,317.95,317.95,9449.0,318.78,319.21,317.95,317.95,9449.0
2025-05-06 12:10:00,317.95,319.74,317.95,319.52,13747.0,317.95,319.74,317.95,319.52,13747.0
2025-05-06 12:20:00,319.24,319.29,317.3,317.67,5405.0,319.24,319.29,317.3,317.67,5405.0
2025-05-06 12:30:00,317.7,318.3,317.7,317.95,4768.0,317.7,318.3,317.7,317.95,4768.0
2025-05-06 12:40:00,318.13,318.14,317.25,317.25,5270.0,318.13,318.14,317.25,317.25,5270.0
2025-05-06 12:50:00,317.15,317.28,316.44,316.44,2376.0,317.15,317.28,316.44,316.44,2376.0
2025-05-06 13:00:00,316.42,317.55,316.37,317.45,3484.0,316.42,317.55,316.37,317.45,3484.0
2025-05-06 13:10:00,317.45,318.1,317.35,318.09,2570.0,317.45,318.1,317.35,318.09,2570.0
2025-05-06 13:20:00,318.09,318.09,317.2,317.78,4020.0,318.09,318.09,317.2,317.78,4020.0
2025-05-06 13:30:00,317.78,318.09,317.55,317.55,2415.0,317.78,318.09,317.55,317.55,2415.0
2025-05-06 13:40:00,317.69,317.69,316.75,317.03,3482.0,317.69,317.69,316.75,317.03,3482.0
2025-05-06 13:50:00,317.03,317.81,316.98,317.6,5706.0,317.03,317.81,316.98,317.6,5706.0
2025-05-06 14:00:00,317.34,318.2,317.34,318.0,6744.0,317.34,318.2,317.34,318.0,6744.0
2025-05-06 14:10:00,318.0,318.01,317.18,317.74,3770.0,318.0,318.01,317.18,317.74,3770.0
2025-05-06 14:20:00,317.49,318.6,317.49,318.23,11089.0,317.49,318.6,317.49,318.23,11089.0
2025-05-06 14:30:00,318.5,318.91,318.08,318.14,9248.0,318.5,318.91,318.08,318.14,9248.0
2025-05-06 14:40:00,318.21,318.55,317.9,318.53,10120.0,318.21,318.55,317.9,318.53,10120.0
2025-05-06 14:50:00,318.46,319.48,318.36,319.28,4518.0,318.46,319.48,318.36,319.28,4518.0
2025-05-06 15:00:00,319.29,319.63,318.3,318.3,4191.0,319.29,319.63,318.3,318.3,4191.0
2025-05-06 15:10:00,318.14,318.89,318.09,318.17,8656.0,318.14,318.89,318.09,318.17,8656.0
2025-05-06 15:20:00,318.38,318.55,318.0,318.18,7297.0,318.38,318.55,318.0,318.18,7297.0
2025-05-06 15:30:00,318.26,318.71,317.94,317.94,5855.0,318.26,318.71,317.94,317.94,5855.0
2025-05-06 15:40:00,317.94,318.65,317.94,318.05,10015.0,317.94,318.65,317.94,318.05,10015.0
2025-05-06 15:50:00,317.89,318.06,317.0,317.65,74373.0,317.89,318.06,317.0,317.65,74373.0
2025-05-07 09:30:00,319.69,319.69,315.45,316.61,19529.0,319.69,319.69,315.45,316.61,19529.0
2025-05-07 09:40:00,316.9,317.92,315.8,315.81,6620.0,316.9,317.92,315.8,315.81,6620.0
2025-05-07 09:50:00,316.27,318.45,316.08,318.45,9071.0,316.27,318.45,316.08,318.45,9071.0
2025-05-07 10:00:00,318.27,319.27,318.1,318.93,5628.0,318.27,319.27,318.1,318.93,5628.0
2025-05-07 10:10:00,319.17,319.3,318.17,318.35,7031.0,319.17,319.3,318.17,318.35,7031.0
2025-05-07 10:20:00,318.2,318.76,317.6,318.76,5201.0,318.2,318.76,317.6,318.76,5201.0
2025-05-07 10:30:00,318.9,319.23,318.54,318.88,6538.0,318.9,319.23,318.54,318.88,6538.0
2025-05-07 10:40:00,318.83,318.83,317.84,318.21,3710.0,318.83,318.83,317.84,318.21,3710.0
2025-05-07 10:50:00,318.09,318.11,317.74,317.81,7962.0,318.09,318.11,317.74,317.81,7962.0
2025-05-07 11:00:00,317.81,319.2,317.53,318.9,6011.0,317.81,319.2,317.53,318.9,6011.0
2025-05-07 11:10:00,318.98,318.99,318.56,318.81,4946.0,318.98,318.99,318.56,318.81,4946.0
2025-05-07 11:20:00,318.88,319.31,318.8,319.28,6593.0,318.88,319.31,318.8,319.28,6593.0
2025-05-07 11:30:00,319.26,320.32,319.05,320.25,23374.0,319.26,320.32,319.05,320.25,23374.0
2025-05-07 11:40:00,320.08,320.63,320.08,320.23,10571.0,320.08,320.63,320.08,320.23,10571.0
2025-05-07 11:50:00,320.22,320.9,320.16,320.63,13979.0,320.22,320.9,320.16,320.63,13979.0
2025-05-07 12:00:00,320.68,322.01,320.61,321.78,10779.0,320.68,322.01,320.61,321.78,10779.0
2025-05-07 12:10:00,321.87,322.17,321.23,321.32,6994.0,321.87,322.17,321.23,321.32,6994.0
2025-05-07 12:20:00,321.27,321.34,320.71,320.94,6403.0,321.27,321.34,320.71,320.94,6403.0
2025-05-07 12:30:00,320.94,321.41,320.57,321.41,3978.0,320.94,321.41,320.57,321.41,3978.0
2025-05-07 12:40:00,321.41,322.25,321.41,321.92,6962.0,321.41,322.25,321.41,321.92,6962.0
2025-05-07 12:50:00,322.19,323.06,322.19,322.42,3096.0,322.19,323.06,322.19,322.42,3096.0
2025-05-07 13:00:00,322.36,322.79,322.08,322.79,1603.0,322.36,322.79,322.08,322.79,1603.0
2025-05-07 13:10:00,322.79,324.0,322.74,323.44,12295.0,322.79,324.0,322.74,323.44,12295.0
2025-05-07 13:20:00,323.27,324.17,323.05,324.17,3704.0,323.27,324.17,323.05,324.17,3704.0
2025-05-07 13:30:00,324.16,324.65,323.73,323.76,10627.0,324.16,324.65,323.73,323.76,10627.0
2025-05-07 13:40:00,323.66,324.09,323.05,323.11,6321.0,323.66,324.09,323.05,323.11,6321.0
2025-05-07 13:50:00,323.11,323.23,321.77,322.17,7940.0,323.11,323.23,321.77,322.17,7940.0
2025-05-07 14:00:00,322.29,323.49,321.43,321.75,9085.0,322.29,323.49,321.43,321.75,9085.0
2025-05-07 14:10:00,321.74,322.31,321.2,321.59,8505.0,321.74,322.31,321.2,321.59,8505.0
2025-05-07 14:20:00,321.63,322.2,321.63,322.2,12726.0,321.63,322.2,321.63,322.2,12726.0
2025-05-07 14:30:00,322.21,324.27,321.89,323.98,18039.0,322.21,324.27,321.89,323.98,18039.0
2025-05-07 14:40:00,324.15,324.96,322.71,323.29,17799.0,324.15,324.96,322.71,323.29,17799.0
2025-05-07 14:50:00,323.28,324.31,322.25,324.09,10761.0,323.28,324.31,322.25,324.09,10761.0
2025-05-07 15:00:00,324.11,324.11,323.32,323.54,9218.0,324.11,324.11,323.32,323.54,9218.0
2025-05-07 15:10:00,323.69,324.22,323.46,324.22,15200.0,323.69,324.22,323.46,324.22,15200.0
2025-05-07 15:20:00,324.16,324.3,322.34,322.36,32375.0,324.16,324.3,322.34,322.36,32375.0
2025-05-07 15:30:00,322.55,322.95,321.78,322.59,32737.0,322.55,322.95,321.78,322.59,32737.0
2025-05-07 15:40:00,322.73,325.0,322.49,324.03,47356.0,322.73,325.0,322.49,324.03,47356.0
2025-05-07 15:50:00,323.84,324.13,322.88,323.51,62041.0,323.84,324.13,322.88,323.51,62041.0
2025-05-08 09:30:00,328.33,329.0,324.34,325.09,27134.0,328.33,329.0,324.34,325.09,27134.0
2025-05-08 09:40:00,325.45,326.95,325.45,326.12,9090.0,325.45,326.95,325.45,326.12,9090.0
2025-05-08 09:50:00,326.21,327.45,326.08,327.04,10035.0,326.21,327.45,326.08,327.04,10035.0
2025-05-08 10:00:00,327.04,328.59,326.88,328.59,6368.0,327.04,328.59,326.88,328.59,6368.0
2025-05-08 10:10:00,328.64,328.89,326.99,327.43,22902.0,328.64,328.89,326.99,327.43,22902.0
2025-05-08 10:20:00,327.06,328.5,327.06,328.31,15572.0,327.06,328.5,327.06,328.31,15572.0
2025-05-08 10:30:00,328.17,328.61,327.32,327.6,3984.0,328.17,328.61,327.32,327.6,3984.0
2025-05-08 10:40:00,327.47,328.58,327.46,327.75,16906.0,327.47,328.58,327.46,327.75,16906.0
2025-05-08 10:50:00,327.51,328.56,327.1,327.32,21543.0,327.51,328.56,327.1,327.32,21543.0
2025-05-08 11:00:00,327.51,328.06,327.08,328.06,8385.0,327.51,328.06,327.08,328.06,8385.0
2025-05-08 11:10:00,328.0,328.7,327.87,328.49,12981.0,328.0,328.7,327.87,328.49,12981.0
2025-05-08 11:20:00,328.21,329.34,328.04,328.46,20635.0,328.21,329.34,328.04,328.46,20635.0
2025-05-08 11:30:00,328.36,329.41,328.36,329.27,9687.0,328.36,329.41,328.36,329.27,9687.0
2025-05-08 11:40:00,329.58,330.57,329.31,330.35,13704.0,329.58,330.57,329.31,330.35,13704.0
2025-05-08 11:50:00,330.38,330.38,329.22,329.4,5526.0,330.38,330.38,329.22,329.4,5526.0
2025-05-08 12:00:00,329.29,330.09,329.28,330.01,5073.0,329.29,330.09,329.28,330.01,5073.0
2025-05-08 12:10:00,330.08,330.33,329.66,329.9,9083.0,330.08,330.33,329.66,329.9,9083.0
2025-05-08 12:20:00,329.5,329.7,329.14,329.45,9087.0,329.5,329.7,329.14,329.45,9087.0
2025-05-08 12:30:00,329.55,330.0,329.43,329.96,5404.0,329.55,330.0,329.43,329.96,5404.0
2025-05-08 12:40:00,329.82,330.02,329.52,329.91,3226.0,329.82,330.02,329.52,329.91,3226.0
2025-05-08 12:50:00,329.8,330.25,329.79,330.21,7883.0,329.8,330.25,329.79,330.21,7883.0
2025-05-08 13:00:00,330.25,330.75,329.52,329.59,15459.0,330.25,330.75,329.52,329.59,15459.0
2025-05-08 13:10:00,329.59,329.59,329.02,329.11,8343.0,329.59,329.59,329.02,329.11,8343.0
2025-05-08 13:20:00,329.11,329.32,328.81,328.99,3340.0,329.11,329.32,328.81,328.99,3340.0
2025-05-08 13:30:00,329.05,329.64,329.04,329.55,7537.0,329.05,329.64,329.04,329.55,7537.0
2025-05-08 13:40:00,329.46,329.46,328.89,329.08,4730.0,329.46,329.46,328.89,329.08,4730.0
2025-05-08 13:50:00,329.1,329.44,328.66,328.87,10946.0,329.1,329.44,328.66,328.87,10946.0
2025-05-08 14:00:00,328.87,329.13,328.72,328.95,5003.0,328.87,329.13,328.72,328.95,5003.0
2025-05-08 14:10:00,329.13,329.31,328.94,329.16,4307.0,329.13,329.31,328.94,329.16,4307.0
2025-05-08 14:20:00,329.16,329.23,328.63,328.78,4491.0,329.16,329.23,328.63,328.78,4491.0
2025-05-08 14:30:00,328.91,329.78,328.91,329.78,6189.0,328.91,329.78,328.91,329.78,6189.0
2025-05-08 14:40:00,329.78,329.78,329.33,329.59,10026.0,329.78,329.78,329.33,329.59,10026.0
2025-05-08 14:50:00,329.56,330.0,329.33,329.47,13235.0,329.56,330.0,329.33,329.47,13235.0
2025-05-08 15:00:00,329.47,329.74,328.99,329.07,9217.0,329.47,329.74,328.99,329.07,9217.0
2025-05-08 15:10:00,328.95,329.16,328.5,328.89,6600.0,328.95,329.16,328.5,328.89,6600.0
2025-05-08 15:20:00,328.89,329.66,328.89,329.62,11078.0,328.89,329.66,328.89,329.62,11078.0
2025-05-08 15:30:00,329.63,329.85,328.77,328.88,11636.0,329.63,329.85,328.77,328.88,11636.0
2025-05-08 15:40:00,328.65,329.1,328.15,328.17,24961.0,328.65,329.1,328.15,328.17,24961.0
2025-05-08 15:50:00,328.23,328.23,326.28,326.29,56672.0,328.23,328.23,326.28,326.29,56672.0
2025-05-09 09:30:00,326.04,327.56,325.45,325.79,14713.0,326.04,327.56,325.45,325.79,14713.0
2025-05-09 09:40:00,325.77,326.44,324.78,324.78,8827.0,325.77,326.44,324.78,324.78,8827.0
2025-05-09 09:50:00,324.78,325.29,324.08,324.78,5789.0,324.78,325.29,324.08,324.78,5789.0
2025-05-09 10:00:00,324.77,325.11,324.11,324.75,11883.0,324.77,325.11,324.11,324.75,11883.0
2025-05-09 10:10:00,324.75,324.8,322.96,323.05,14352.0,324.75,324.8,322.96,323.05,14352.0
2025-05-09 10:20:00,322.82,323.2,321.4,321.68,11234.0,322.82,323.2,321.4,321.68,11234.0
2025-05-09 10:30:00,321.7,323.19,321.58,321.97,12916.0,321.7,323.19,321.58,321.97,12916.0
2025-05-09 10:40:00,322.04,323.68,321.34,323.68,7321.0,322.04,323.68,321.34,323.68,7321.0
2025-05-09 10:50:00,323.68,324.17,322.95,323.46,4702.0,323.68,324.17,322.95,323.46,4702.0
2025-05-09 11:00:00,323.31,323.46,322.97,323.05,5082.0,323.31,323.46,322.97,323.05,5082.0
2025-05-09 11:10:00,323.02,323.25,322.63,322.91,5269.0,323.02,323.25,322.63,322.91,5269.0
2025-05-09 11:20:00,322.71,322.79,321.5,322.13,5614.0,322.71,322.79,321.5,322.13,5614.0
2025-05-09 11:30:00,321.91,322.29,321.64,322.16,5501.0,321.91,322.29,321.64,322.16,5501.0
2025-05-09 11:40:00,322.05,323.07,322.05,322.94,8114.0,322.05,323.07,322.05,322.94,8114.0
2025-05-09 11:50:00,323.1,323.75,323.1,323.75,2843.0,323.1,323.75,323.1,323.75,2843.0
2025-05-09 12:00:00,323.75,324.47,322.68,322.68,6332.0,323.75,324.47,322.68,322.68,6332.0
2025-05-09 12:10:00,322.42,322.66,321.94,322.66,4429.0,322.42,322.66,321.94,322.66,4429.0
2025-05-09 12:20:00,322.6,323.52,322.55,323.38,19771.0,322.6,323.52,322.55,323.38,19771.0
2025-05-09 12:30:00,323.31,324.19,322.86,323.75,12307.0,323.31,324.19,322.86,323.75,12307.0
2025-05-09 12:40:00,324.04,324.16,323.24,323.63,12201.0,324.04,324.16,323.24,323.63,12201.0
2025-05-09 12:50:00,323.61,323.72,323.21,323.54,2400.0,323.61,323.72,323.21,323.54,2400.0
2025-05-09 13:00:00,323.53,323.82,323.17,323.67,3979.0,323.53,323.82,323.17,323.67,3979.0
2025-05-09 13:10:00,323.69,323.9,323.25,323.9,2502.0,323.69,323.9,323.25,323.9,2502.0
2025-05-09 13:20:00,323.75,324.13,323.26,323.9,5892.0,323.75,324.13,323.26,323.9,5892.0
2025-05-09 13:30:00,324.14,324.37,323.91,324.37,4170.0,324.14,324.37,323.91,324.37,4170.0
2025-05-09 13:40:00,324.36,324.7,324.34,324.59,1917.0,324.36,324.7,324.34,324.59,1917.0
2025-05-09 13:50:00,324.35,324.76,324.29,324.65,3380.0,324.35,324.76,324.29,324.65,3380.0
2025-05-09 14:00:00,324.49,324.63,323.82,323.98,3316.0,324.49,324.63,323.82,323.98,3316.0
2025-05-09 14:10:00,323.8,324.21,323.63,323.72,4423.0,323.8,324.21,323.63,323.72,4423.0
2025-05-09 14:20:00,323.79,324.11,323.77,323.89,3710.0,323.79,324.11,323.77,323.89,3710.0
2025-05-09 14:30:00,324.02,324.7,323.96,324.69,2932.0,324.02,324.7,323.96,324.69,2932.0
2025-05-09 14:40:00,324.86,325.14,324.41,324.57,7031.0,324.86,325.14,324.41,324.57,7031.0
2025-05-09 14:50:00,324.66,324.96,324.4,324.4,4492.0,324.66,324.96,324.4,324.4,4492.0
2025-05-09 15:00:00,324.55,325.18,324.39,325.02,6677.0,324.55,325.18,324.39,325.02,6677.0
2025-05-09 15:10:00,325.0,325.35,324.76,324.9,6935.0,325.0,325.35,324.76,324.9,6935.0
2025-05-09 15:20:00,325.02,326.06,324.84,326.06,18220.0,325.02,326.06,324.84,326.06,18220.0
2025-05-09 15:30:00,326.09,326.25,325.55,325.99,22711.0,326.09,326.25,325.55,325.99,22711.0
2025-05-09 15:40:00,325.87,326.13,325.62,325.99,14501.0,325.87,326.13,325.62,325.99,14501.0
2025-05-09 15:50:00,326.09,326.44,325.75,325.8,60431.0,326.09,326.44,325.75,325.8,60431.0
2025-05-12 09:30:00,335.9,337.38,332.5,333.52,47732.0,335.9,337.38,332.5,333.52,47732.0
2025-05-12 09:40:00,333.45,335.84,333.44,335.84,26943.0,333.45,335.84,333.44,335.84,26943.0
2025-05-12 09:50:00,336.0,337.3,334.47,335.04,31051.0,336.0,337.3,334.47,335.04,31051.0
2025-05-12 10:00:00,335.07,335.93,333.97,334.12,16652.0,335.07,335.93,333.97,334.12,16652.0
2025-05-12 10:10:00,334.01,335.36,334.01,334.73,20016.0,334.01,335.36,334.01,334.73,20016.0
2025-05-12 10:20:00,334.73,334.94,333.48,333.8,26053.0,334.73,334.94,333.48,333.8,26053.0
2025-05-12 10:30:00,333.77,334.32,332.9,334.2,27728.0,333.77,334.32,332.9,334.2,27728.0
2025-05-12 10:40:00,334.23,334.68,333.35,333.75,18036.0,334.23,334.68,333.35,333.75,18036.0
2025-05-12 10:50:00,333.9,334.79,333.58,333.61,17560.0,333.9,334.79,333.58,333.61,17560.0
2025-05-12 11:00:00,333.54,334.0,333.32,333.53,17115.0,333.54,334.0,333.32,333.53,17115.0
2025-05-12 11:10:00,333.53,333.83,333.41,333.7,14355.0,333.53,333.83,333.41,333.7,14355.0
2025-05-12 11:20:00,333.66,333.66,332.29,333.0,16940.0,333.66,333.66,332.29,333.0,16940.0
2025-05-12 11:30:00,333.0,333.77,332.84,332.85,24049.0,333.0,333.77,332.84,332.85,24049.0
2025-05-12 11:40:00,332.97,333.87,332.68,333.81,14155.0,332.97,333.87,332.68,333.81,14155.0
2025-05-12 11:50:00,333.81,334.47,333.54,334.07,17434.0,333.81,334.47,333.54,334.07,17434.0
2025-05-12 12:00:00,334.15,334.83,333.79,334.71,8307.0,334.15,334.83,333.79,334.71,8307.0
2025-05-12 12:10:00,334.83,334.83,334.18,334.58,9988.0,334.83,334.83,334.18,334.58,9988.0
2025-05-12 12:20:00,334.61,335.27,334.57,334.92,8496.0,334.61,335.27,334.57,334.92,8496.0
2025-05-12 12:30:00,334.93,335.0,334.63,334.85,10282.0,334.93,335.0,334.63,334.85,10282.0
2025-05-12 12:40:00,334.82,335.5,334.79,335.34,5946.0,334.82,335.5,334.79,335.34,5946.0
2025-05-12 12:50:00,335.42,336.09,335.41,335.91,8749.0,335.42,336.09,335.41,335.91,8749.0
2025-05-12 13:00:00,335.9,336.37,335.72,336.23,11438.0,335.9,336.37,335.72,336.23,11438.0
2025-05-12 13:10:00,336.25,336.79,336.1,336.68,11237.0,336.25,336.79,336.1,336.68,11237.0
2025-05-12 13:20:00,336.66,336.67,335.67,336.11,12314.0,336.66,336.67,335.67,336.11,12314.0
2025-05-12 13:30:00,336.15,337.0,336.15,336.71,8684.0,336.15,337.0,336.15,336.71,8684.0
2025-05-12 13:40:00,336.72,337.42,336.47,337.07,13708.0,336.72,337.42,336.47,337.07,13708.0
2025-05-12 13:50:00,337.23,337.31,336.51,336.51,9862.0,337.23,337.31,336.51,336.51,9862.0
2025-05-12 14:00:00,336.63,336.74,336.16,336.16,21061.0,336.63,336.74,336.16,336.16,21061.0
2025-05-12 14:10:00,335.94,335.97,335.42,335.77,30511.0,335.94,335.97,335.42,335.77,30511.0
2025-05-12 14:20:00,335.75,336.06,335.66,335.82,26760.0,335.75,336.06,335.66,335.82,26760.0
2025-05-12 14:30:00,335.72,335.75,334.83,334.98,8792.0,335.72,335.75,334.83,334.98,8792.0
2025-05-12 14:40:00,334.82,334.83,333.56,333.73,28208.0,334.82,334.83,333.56,333.73,28208.0
2025-05-12 14:50:00,333.62,333.69,332.88,333.26,10943.0,333.62,333.69,332.88,333.26,10943.0
2025-05-12 15:00:00,333.51,334.36,333.32,334.0,30652.0,333.51,334.36,333.32,334.0,30652.0
2025-05-12 15:10:00,334.0,334.07,333.12,333.43,11876.0,334.0,334.07,333.12,333.43,11876.0
2025-05-12 15:20:00,333.38,333.38,332.32,332.56,19777.0,333.38,333.38,332.32,332.56,19777.0
2025-05-12 15:30:00,332.56,333.1,332.48,332.74,22359.0,332.56,333.1,332.48,332.74,22359.0
2025-05-12 15:40:00,332.58,332.91,332.4,332.5,21516.0,332.58,332.91,332.4,332.5,21516.0
2025-05-12 15:50:00,332.71,333.32,332.35,332.92,95784.0,332.71,333.32,332.35,332.92,95784.0
2025-05-13 09:30:00,335.18,337.54,334.44,336.64,37346.0,335.18,337.54,334.44,336.64,37346.0
2025-05-13 09:40:00,336.74,338.12,335.92,338.12,24083.0,336.74,338.12,335.92,338.12,24083.0
2025-05-13 09:50:00,338.04,339.35,337.98,339.25,33545.0,338.04,339.35,337.98,339.25,33545.0
2025-05-13 10:00:00,338.9,340.93,338.89,339.9,31288.0,338.9,340.93,338.89,339.9,31288.0
2025-05-13 10:10:00,339.78,340.36,339.39,340.17,12812.0,339.78,340.36,339.39,340.17,12812.0
2025-05-13 10:20:00,339.95,341.64,339.74,340.17,20101.0,339.95,341.64,339.74,340.17,20101.0
2025-05-13 10:30:00,340.09,341.94,339.98,341.49,13274.0,340.09,341.94,339.98,341.49,13274.0
2025-05-13 10:40:00,341.57,342.73,341.44,342.65,11751.0,341.57,342.73,341.44,342.65,11751.0
2025-05-13 10:50:00,342.65,342.96,341.85,342.33,52777.0,342.65,342.96,341.85,342.33,52777.0
2025-05-13 11:00:00,342.17,344.08,341.93,343.66,15377.0,342.17,344.08,341.93,343.66,15377.0
2025-05-13 11:10:00,343.53,343.53,341.87,342.69,20927.0,343.53,343.53,341.87,342.69,20927.0
2025-05-13 11:20:00,342.76,342.93,341.96,342.89,11716.0,342.76,342.93,341.96,342.89,11716.0
2025-05-13 11:30:00,342.75,342.89,342.12,342.66,19132.0,342.75,342.89,342.12,342.66,19132.0
2025-05-13 11:40:00,342.52,343.78,342.45,343.04,17519.0,342.52,343.78,342.45,343.04,17519.0
2025-05-13 11:50:00,343.19,343.23,342.52,342.88,10012.0,343.19,343.23,342.52,342.88,10012.0
2025-05-13 12:00:00,342.88,342.88,342.0,342.0,10040.0,342.88,342.88,342.0,342.0,10040.0
2025-05-13 12:10:00,342.15,342.54,341.34,341.34,14451.0,342.15,342.54,341.34,341.34,14451.0
2025-05-13 12:20:00,341.32,343.5,341.09,342.94,21237.0,341.32,343.5,341.09,342.94,21237.0
2025-05-13 12:30:00,343.06,343.72,342.88,343.61,10033.0,343.06,343.72,342.88,343.61,10033.0
2025-05-13 12:40:00,343.61,343.61,342.84,343.53,8287.0,343.61,343.61,342.84,343.53,8287.0
2025-05-13 12:50:00,343.44,343.77,342.94,343.28,10974.0,343.44,343.77,342.94,343.28,10974.0
2025-05-13 13:00:00,343.33,343.33,342.78,343.18,10287.0,343.33,343.33,342.78,343.18,10287.0
2025-05-13 13:10:00,343.05,343.83,342.68,343.81,12600.0,343.05,343.83,342.68,343.81,12600.0
2025-05-13 13:20:00,343.69,344.42,343.58,343.62,6843.0,343.69,344.42,343.58,343.62,6843.0
2025-05-13 13:30:00,344.05,344.24,343.78,344.01,5103.0,344.05,344.24,343.78,344.01,5103.0
2025-05-13 13:40:00,344.05,344.24,343.55,344.16,8206.0,344.05,344.24,343.55,344.16,8206.0
2025-05-13 13:50:00,344.2,344.44,343.99,344.29,8439.0,344.2,344.44,343.99,344.29,8439.0
2025-05-13 14:00:00,344.33,344.74,343.94,344.72,9043.0,344.33,344.74,343.94,344.72,9043.0
2025-05-13 14:10:00,344.81,345.53,344.58,345.38,21985.0,344.81,345.53,344.58,345.38,21985.0
2025-05-13 14:20:00,345.28,345.28,344.52,344.72,16282.0,345.28,345.28,344.52,344.72,16282.0
2025-05-13 14:30:00,344.58,344.73,344.19,344.28,22565.0,344.58,344.73,344.19,344.28,22565.0
2025-05-13 14:40:00,344.27,344.43,344.13,344.35,26391.0,344.27,344.43,344.13,344.35,26391.0
2025-05-13 14:50:00,344.24,345.3,344.11,345.18,38789.0,344.24,345.3,344.11,345.18,38789.0
2025-05-13 15:00:00,345.18,345.32,344.93,345.1,13544.0,345.18,345.32,344.93,345.1,13544.0
2025-05-13 15:10:00,345.11,345.46,344.97,345.39,13819.0,345.11,345.46,344.97,345.39,13819.0
2025-05-13 15:20:00,345.32,345.81,345.24,345.81,32415.0,345.32,345.81,345.24,345.81,32415.0
2025-05-13 15:30:00,345.8,346.48,345.62,345.76,29405.0,345.8,346.48,345.62,345.76,29405.0
2025-05-13 15:40:00,345.75,345.75,345.13,345.3,26331.0,345.75,345.75,345.13,345.3,26331.0
2025-05-13 15:50:00,345.17,345.17,343.58,343.92,98723.0,345.17,345.17,343.58,343.92,98723.0
2025-05-14 09:30:00,343.44,348.42,343.43,347.12,50459.0,343.44,348.42,343.43,347.12,50459.0
2025-05-14 09:40:00,347.39,347.89,344.64,346.0,16249.0,347.39,347.89,344.64,346.0,16249.0
2025-05-14 09:50:00,345.37,346.29,344.01,344.84,21414.0,345.37,346.29,344.01,344.84,21414.0
2025-05-14 10:00:00,344.92,345.95,344.54,345.71,38421.0,344.92,345.95,344.54,345.71,38421.0
2025-05-14 10:10:00,345.66,345.9,344.6,344.6,28121.0,345.66,345.9,344.6,344.6,28121.0
2025-05-14 10:20:00,344.8,345.53,344.35,345.53,13473.0,344.8,345.53,344.35,345.53,13473.0
2025-05-14 10:30:00,345.53,345.72,345.04,345.63,28828.0,345.53,345.72,345.04,345.63,28828.0
2025-05-14 10:40:00,345.36,345.75,344.32,344.56,26654.0,345.36,345.75,344.32,344.56,26654.0
2025-05-14 10:50:00,344.56,344.74,341.95,342.25,25016.0,344.56,344.74,341.95,342.25,25016.0
2025-05-14 11:00:00,342.25,343.83,341.95,343.81,48218.0,342.25,343.83,341.95,343.81,48218.0
2025-05-14 11:10:00,343.5,343.92,342.89,342.89,11444.0,343.5,343.92,342.89,342.89,11444.0
2025-05-14 11:20:00,343.04,344.6,343.0,344.3,63355.0,343.04,344.6,343.0,344.3,63355.0
2025-05-14 11:30:00,344.11,344.64,343.93,344.26,15697.0,344.11,344.64,343.93,344.26,15697.0
2025-05-14 11:40:00,344.25,344.29,343.82,344.13,14206.0,344.25,344.29,343.82,344.13,14206.0
2025-05-14 11:50:00,344.13,344.31,343.83,344.23,19080.0,344.13,344.31,343.83,344.23,19080.0
2025-05-14 12:00:00,344.23,344.41,343.71,343.82,15820.0,344.23,344.41,343.71,343.82,15820.0
2025-05-14 12:10:00,343.83,344.18,343.67,343.82,29844.0,343.83,344.18,343.67,343.82,29844.0
2025-05-14 12:20:00,343.8,344.0,343.69,343.91,9977.0,343.8,344.0,343.69,343.91,9977.0
2025-05-14 12:30:00,344.0,344.23,342.9,343.05,53632.0,344.0,344.23,342.9,343.05,53632.0
2025-05-14 12:40:00,343.16,343.45,342.99,343.13,12995.0,343.16,343.45,342.99,343.13,12995.0
2025-05-14 12:50:00,343.21,343.92,343.11,343.85,8175.0,343.21,343.92,343.11,343.85,8175.0
2025-05-14 13:00:00,343.77,344.09,343.56,343.87,26206.0,343.77,344.09,343.56,343.87,26206.0
2025-05-14 13:10:00,343.95,343.95,343.55,343.85,12165.0,343.95,343.95,343.55,343.85,12165.0
2025-05-14 13:20:00,343.83,343.9,343.25,343.65,14742.0,343.83,343.9,343.25,343.65,14742.0
2025-05-14 13:30:00,343.75,344.35,343.6,344.27,7738.0,343.75,344.35,343.6,344.27,7738.0
2025-05-14 13:40:00,344.12,344.87,344.11,344.44,8412.0,344.12,344.87,344.11,344.44,8412.0
2025-05-14 13:50:00,344.78,344.83,344.28,344.45,24351.0,344.78,344.83,344.28,344.45,24351.0
2025-05-14 14:00:00,344.42,344.42,343.69,343.9,7360.0,344.42,344.42,343.69,343.9,7360.0
2025-05-14 14:10:00,343.79,343.98,343.2,343.97,12809.0,343.79,343.98,343.2,343.97,12809.0
2025-05-14 14:20:00,343.89,343.89,342.84,343.04,6854.0,343.89,343.89,342.84,343.04,6854.0
2025-05-14 14:30:00,343.13,343.91,343.13,343.88,8076.0,343.13,343.91,343.13,343.88,8076.0
2025-05-14 14:40:00,343.94,344.4,343.72,343.94,9669.0,343.94,344.4,343.72,343.94,9669.0
2025-05-14 14:50:00,343.83,344.25,343.38,343.61,8867.0,343.83,344.25,343.38,343.61,8867.0
2025-05-14 15:00:00,343.61,343.82,343.11,343.58,20511.0,343.61,343.82,343.11,343.58,20511.0
2025-05-14 15:10:00,343.53,344.09,343.51,343.88,13468.0,343.53,344.09,343.51,343.88,13468.0
2025-05-14 15:20:00,343.84,344.06,343.27,343.84,11262.0,343.84,344.06,343.27,343.84,11262.0
2025-05-14 15:30:00,343.63,343.71,343.0,343.11,16234.0,343.63,343.71,343.0,343.11,16234.0
2025-05-14 15:40:00,343.09,343.29,342.45,343.25,19513.0,343.09,343.29,342.45,343.25,19513.0
2025-05-14 15:50:00,343.25,343.64,342.66,343.07,73551.0,343.25,343.64,342.66,343.07,73551.0
2025-05-15 09:30:00,340.08,341.76,336.62,340.97,53350.0,340.08,341.76,336.62,340.97,53350.0
2025-05-15 09:40:00,340.97,341.44,340.26,340.42,8475.0,340.97,341.44,340.26,340.42,8475.0
2025-05-15 09:50:00,340.19,341.03,340.02,340.49,40297.0,340.19,341.03,340.02,340.49,40297.0
2025-05-15 10:00:00,340.73,341.59,340.0,341.15,38480.0,340.73,341.59,340.0,341.15,38480.0
2025-05-15 10:10:00,340.88,340.88,339.36,340.12,12863.0,340.88,340.88,339.36,340.12,12863.0
2025-05-15 10:20:00,340.39,340.56,339.86,339.98,8463.0,340.39,340.56,339.86,339.98,8463.0
2025-05-15 10:30:00,339.86,339.99,338.87,339.5,4949.0,339.86,339.99,338.87,339.5,4949.0
2025-05-15 10:40:00,339.61,340.14,339.41,339.41,24796.0,339.61,340.14,339.41,339.41,24796.0
2025-05-15 10:50:00,339.47,340.22,339.43,340.22,9236.0,339.47,340.22,339.43,340.22,9236.0
2025-05-15 11:00:00,339.91,340.28,339.79,340.05,10133.0,339.91,340.28,339.79,340.05,10133.0
2025-05-15 11:10:00,339.99,340.19,339.82,339.91,17954.0,339.99,340.19,339.82,339.91,17954.0
2025-05-15 11:20:00,339.66,340.1,339.64,340.0,5164.0,339.66,340.1,339.64,340.0,5164.0
2025-05-15 11:30:00,339.88,339.98,339.44,339.78,2834.0,339.88,339.98,339.44,339.78,2834.0
2025-05-15 11:40:00,339.92,340.1,339.62,339.62,11278.0,339.92,340.1,339.62,339.62,11278.0
2025-05-15 11:50:00,339.84,340.2,339.52,340.13,19986.0,339.84,340.2,339.52,340.13,19986.0
2025-05-15 12:00:00,340.14,340.88,339.72,340.88,10359.0,340.14,340.88,339.72,340.88,10359.0
2025-05-15 12:10:00,340.86,340.86,339.83,339.9,8172.0,340.86,340.86,339.83,339.9,8172.0
2025-05-15 12:20:00,339.79,339.98,338.93,339.9,59701.0,339.79,339.98,338.93,339.9,59701.0
2025-05-15 12:30:00,339.91,340.94,339.9,340.94,2726.0,339.91,340.94,339.9,340.94,2726.0
2025-05-15 12:40:00,340.79,340.79,339.69,339.97,160338.0,340.79,340.79,339.69,339.97,160338.0
2025-05-15 12:50:00,339.87,339.87,338.84,338.88,18696.0,339.87,339.87,338.84,338.88,18696.0
2025-05-15 13:00:00,339.01,339.86,339.01,339.7,9831.0,339.01,339.86,339.01,339.7,9831.0
2025-05-15 13:10:00,339.93,340.14,339.5,339.71,6069.0,339.93,340.14,339.5,339.71,6069.0
2025-05-15 13:20:00,339.82,340.11,339.71,339.81,2257.0,339.82,340.11,339.71,339.81,2257.0
2025-05-15 13:30:00,339.65,340.27,339.4,340.05,3433.0,339.65,340.27,339.4,340.05,3433.0
2025-05-15 13:40:00,340.05,341.05,340.05,340.55,12305.0,340.05,341.05,340.05,340.55,12305.0
2025-05-15 13:50:00,340.73,341.03,340.18,340.24,6752.0,340.73,341.03,340.18,340.24,6752.0
2025-05-15 14:00:00,340.23,340.4,339.84,340.32,3514.0,340.23,340.4,339.84,340.32,3514.0
2025-05-15 14:10:00,340.15,340.4,339.96,340.38,3425.0,340.15,340.4,339.96,340.38,3425.0
2025-05-15 14:20:00,340.22,341.25,340.22,341.22,3468.0,340.22,341.25,340.22,341.22,3468.0
2025-05-15 14:30:00,341.07,341.92,341.07,341.49,3762.0,341.07,341.92,341.07,341.49,3762.0
2025-05-15 14:40:00,341.54,341.85,341.36,341.7,3614.0,341.54,341.85,341.36,341.7,3614.0
2025-05-15 14:50:00,341.64,342.02,341.53,342.02,2799.0,341.64,342.02,341.53,342.02,2799.0
2025-05-15 15:00:00,341.83,342.26,341.51,341.72,4721.0,341.83,342.26,341.51,341.72,4721.0
2025-05-15 15:10:00,341.61,342.16,341.54,342.16,5281.0,341.61,342.16,341.54,342.16,5281.0
2025-05-15 15:20:00,342.05,342.19,341.08,341.24,10959.0,342.05,342.19,341.08,341.24,10959.0
2025-05-15 15:30:00,341.42,341.52,340.25,340.31,33059.0,341.42,341.52,340.25,340.31,33059.0
2025-05-15 15:40:00,340.51,340.78,340.3,340.4,38883.0,340.51,340.78,340.3,340.4,38883.0
2025-05-15 15:50:00,340.42,340.63,339.59,340.19,98366.0,340.42,340.63,339.59,340.19,98366.0
2025-05-16 09:30:00,342.91,342.91,340.47,341.21,40541.0,342.91,342.91,340.47,341.21,40541.0
2025-05-16 09:40:00,341.19,341.19,339.31,340.0,30118.0,341.19,341.19,339.31,340.0,30118.0
2025-05-16 09:50:00,339.96,340.44,339.04,339.45,18053.0,339.96,340.44,339.04,339.45,18053.0
2025-05-16 10:00:00,339.06,339.8,338.13,339.14,14262.0,339.06,339.8,338.13,339.14,14262.0
2025-05-16 10:10:00,339.21,340.89,338.78,340.09,7631.0,339.21,340.89,338.78,340.09,7631.0
2025-05-16 10:20:00,339.85,340.51,339.35,340.04,4861.0,339.85,340.51,339.35,340.04,4861.0
2025-05-16 10:30:00,340.05,340.25,338.68,338.68,19922.0,340.05,340.25,338.68,338.68,19922.0
2025-05-16 10:40:00,338.95,339.65,338.35,339.65,11999.0,338.95,339.65,338.35,339.65,11999.0
2025-05-16 10:50:00,339.64,340.0,339.48,339.76,10181.0,339.64,340.0,339.48,339.76,10181.0
2025-05-16 11:00:00,339.96,340.48,339.77,340.48,4007.0,339.96,340.48,339.77,340.48,4007.0
2025-05-16 11:10:00,340.47,340.78,340.34,340.4,5874.0,340.47,340.78,340.34,340.4,5874.0
2025-05-16 11:20:00,340.63,341.31,340.63,341.26,2357.0,340.63,341.31,340.63,341.26,2357.0
2025-05-16 11:30:00,341.31,341.58,340.84,340.84,8804.0,341.31,341.58,340.84,340.84,8804.0
2025-05-16 11:40:00,341.03,341.14,340.58,340.68,7077.0,341.03,341.14,340.58,340.68,7077.0
2025-05-16 11:50:00,340.65,340.92,340.38,340.86,4642.0,340.65,340.92,340.38,340.86,4642.0
2025-05-16 12:00:00,341.06,343.27,341.0,343.21,30953.0,341.06,343.27,341.0,343.21,30953.0
2025-05-16 12:10:00,343.17,343.56,342.74,343.26,3079.0,343.17,343.56,342.74,343.26,3079.0
2025-05-16 12:20:00,343.14,343.45,342.81,342.81,8489.0,343.14,343.45,342.81,342.81,8489.0
2025-05-16 12:30:00,342.83,343.4,342.63,343.15,8234.0,342.83,343.4,342.63,343.15,8234.0
2025-05-16 12:40:00,343.11,343.32,342.92,343.25,1272.0,343.11,343.32,342.92,343.25,1272.0
2025-05-16 12:50:00,343.13,343.49,343.0,343.05,4480.0,343.13,343.49,343.0,343.05,4480.0
2025-05-16 13:00:00,343.06,343.46,343.06,343.28,6654.0,343.06,343.46,343.06,343.28,6654.0
2025-05-16 13:10:00,343.05,343.59,342.77,343.55,4418.0,343.05,343.59,342.77,343.55,4418.0
2025-05-16 13:20:00,343.42,343.64,343.02,343.3,2662.0,343.42,343.64,343.02,343.3,2662.0
2025-05-16 13:30:00,343.02,343.27,342.85,343.0,4833.0,343.02,343.27,342.85,343.0,4833.0
2025-05-16 13:40:00,342.96,343.0,342.39,342.57,7272.0,342.96,343.0,342.39,342.57,7272.0
2025-05-16 13:50:00,342.77,342.83,342.38,342.4,6623.0,342.77,342.83,342.38,342.4,6623.0
2025-05-16 14:00:00,342.38,343.31,342.23,343.31,21212.0,342.38,343.31,342.23,343.31,21212.0
2025-05-16 14:10:00,343.6,343.76,343.3,343.41,12907.0,343.6,343.76,343.3,343.41,12907.0
2025-05-16 14:20:00,343.41,343.54,343.03,343.38,16383.0,343.41,343.54,343.03,343.38,16383.0
2025-05-16 14:30:00,343.38,343.76,343.21,343.69,5634.0,343.38,343.76,343.21,343.69,5634.0
2025-05-16 14:40:00,343.73,344.25,343.62,344.22,7059.0,343.73,344.25,343.62,344.22,7059.0
2025-05-16 14:50:00,344.06,344.28,343.74,344.09,18022.0,344.06,344.28,343.74,344.09,18022.0
2025-05-16 15:00:00,344.2,344.45,344.1,344.27,21913.0,344.2,344.45,344.1,344.27,21913.0
2025-05-16 15:10:00,344.34,344.94,344.29,344.66,9198.0,344.34,344.94,344.29,344.66,9198.0
2025-05-16 15:20:00,344.66,344.81,344.27,344.35,21373.0,344.66,344.81,344.27,344.35,21373.0
2025-05-16 15:30:00,344.38,344.87,344.38,344.75,10868.0,344.38,344.87,344.38,344.75,10868.0
2025-05-16 15:40:00,344.79,345.14,344.56,344.8,16816.0,344.79,345.14,344.56,344.8,16816.0
2025-05-16 15:50:00,344.68,345.37,344.49,344.8,64821.0,344.68,345.37,344.49,344.8,64821.0
2025-05-19 09:30:00,338.0,342.21,337.07,340.79,44755.0,338.0,342.21,337.07,340.79,44755.0
2025-05-19 09:40:00,341.4,342.92,340.83,342.92,13630.0,341.4,342.92,340.83,342.92,13630.0
2025-05-19 09:50:00,342.92,343.69,342.33,343.01,7326.0,342.92,343.69,342.33,343.01,7326.0
2025-05-19 10:00:00,342.27,343.44,342.0,342.86,14799.0,342.27,343.44,342.0,342.86,14799.0
2025-05-19 10:10:00,342.76,344.02,342.74,343.86,21119.0,342.76,344.02,342.74,343.86,21119.0
2025-05-19 10:20:00,344.02,344.02,342.8,342.89,11314.0,344.02,344.02,342.8,342.89,11314.0
2025-05-19 10:30:00,343.33,343.85,343.03,343.77,5466.0,343.33,343.85,343.03,343.77,5466.0
2025-05-19 10:40:00,343.85,344.13,343.07,343.09,3979.0,343.85,344.13,343.07,343.09,3979.0
2025-05-19 10:50:00,342.84,343.64,342.84,343.41,3949.0,342.84,343.64,342.84,343.41,3949.0
2025-05-19 11:00:00,343.41,343.85,343.17,343.39,3829.0,343.41,343.85,343.17,343.39,3829.0
2025-05-19 11:10:00,343.61,344.34,343.56,344.16,3935.0,343.61,344.34,343.56,344.16,3935.0
2025-05-19 11:20:00,344.08,344.18,343.27,343.27,5062.0,344.08,344.18,343.27,343.27,5062.0
2025-05-19 11:30:00,343.18,344.07,343.11,344.07,2461.0,343.18,344.07,343.11,344.07,2461.0
2025-05-19 11:40:00,343.86,344.23,343.4,343.4,3101.0,343.86,344.23,343.4,343.4,3101.0
2025-05-19 11:50:00,343.49,343.76,343.4,343.76,3806.0,343.49,343.76,343.4,343.76,3806.0
2025-05-19 12:00:00,343.67,343.74,343.6,343.74,918.0,343.67,343.74,343.6,343.74,918.0
2025-05-19 12:10:00,343.75,344.31,343.75,343.87,5588.0,343.75,344.31,343.75,343.87,5588.0
2025-05-19 12:20:00,343.82,344.48,343.82,344.33,2994.0,343.82,344.48,343.82,344.33,2994.0
2025-05-19 12:30:00,344.02,344.13,343.77,343.96,2310.0,344.02,344.13,343.77,343.96,2310.0
2025-05-19 12:40:00,343.91,344.19,343.75,344.19,2576.0,343.91,344.19,343.75,344.19,2576.0
2025-05-19 12:50:00,344.05,344.64,344.05,344.51,2306.0,344.05,344.64,344.05,344.51,2306.0
2025-05-19 13:00:00,344.39,345.21,344.33,345.15,6938.0,344.39,345.21,344.33,345.15,6938.0
2025-05-19 13:10:00,345.23,345.32,344.58,344.71,8027.0,345.23,345.32,344.58,344.71,8027.0
2025-05-19 13:20:00,344.69,344.9,344.69,344.69,3494.0,344.69,344.9,344.69,344.69,3494.0
2025-05-19 13:30:00,344.86,344.86,344.52,344.76,3690.0,344.86,344.86,344.52,344.76,3690.0
2025-05-19 13:40:00,344.62,344.9,344.6,344.61,7174.0,344.62,344.9,344.6,344.61,7174.0
2025-05-19 13:50:00,344.59,345.0,344.55,344.66,6719.0,344.59,345.0,344.55,344.66,6719.0
2025-05-19 14:00:00,344.67,345.07,344.6,345.05,6510.0,344.67,345.07,344.6,345.05,6510.0
2025-05-19 14:10:00,344.88,344.88,344.32,344.61,7767.0,344.88,344.88,344.32,344.61,7767.0
2025-05-19 14:20:00,344.61,344.94,344.61,344.9,1760.0,344.61,344.94,344.61,344.9,1760.0
2025-05-19 14:30:00,344.9,345.15,344.56,345.03,2543.0,344.9,345.15,344.56,345.03,2543.0
2025-05-19 14:40:00,345.13,345.22,344.44,344.62,4983.0,345.13,345.22,344.44,344.62,4983.0
2025-05-19 14:50:00,344.83,344.89,344.7,344.78,2480.0,344.83,344.89,344.7,344.78,2480.0
2025-05-19 15:00:00,344.84,344.94,344.5,344.65,3918.0,344.84,344.94,344.5,344.65,3918.0
2025-05-19 15:10:00,344.68,344.8,344.33,344.39,5253.0,344.68,344.8,344.33,344.39,5253.0
2025-05-19 15:20:00,344.39,344.39,343.99,344.13,9028.0,344.39,344.39,343.99,344.13,9028.0
2025-05-19 15:30:00,344.11,344.37,344.06,344.36,6851.0,344.11,344.37,344.06,344.36,6851.0
2025-05-19 15:40:00,344.31,344.8,344.2,344.8,6025.0,344.31,344.8,344.2,344.8,6025.0
2025-05-19 15:50:00,344.56,345.07,344.38,344.64,45062.0,344.56,345.07,344.38,344.64,45062.0
2025-05-20 09:30:00,343.53,345.49,343.53,344.8,19373.0,343.53,345.49,343.53,344.8,19373.0
2025-05-20 09:40:00,345.1,345.48,344.28,344.42,6670.0,345.1,345.48,344.28,344.42,6670.0
2025-05-20 09:50:00,344.98,345.69,344.77,345.24,27745.0,344.98,345.69,344.77,345.24,27745.0
2025-05-20 10:00:00,345.48,345.66,345.0,345.06,13843.0,345.48,345.66,345.0,345.06,13843.0
2025-05-20 10:10:00,345.03,346.17,345.0,345.83,10760.0,345.03,346.17,345.0,345.83,10760.0
2025-05-20 10:20:00,345.81,346.5,345.75,345.77,10652.0,345.81,346.5,345.75,345.77,10652.0
2025-05-20 10:30:00,345.77,345.91,344.67,345.91,11295.0,345.77,345.91,344.67,345.91,11295.0
2025-05-20 10:40:00,345.88,346.35,345.77,345.96,7303.0,345.88,346.35,345.77,345.96,7303.0
2025-05-20 10:50:00,345.95,345.96,345.47,345.47,5763.0,345.95,345.96,345.47,345.47,5763.0
2025-05-20 11:00:00,345.46,345.57,344.92,345.15,3604.0,345.46,345.57,344.92,345.15,3604.0
2025-05-20 11:10:00,345.12,345.12,344.61,344.69,6045.0,345.12,345.12,344.61,344.69,6045.0
2025-05-20 11:20:00,344.69,344.97,344.35,344.7,3452.0,344.69,344.97,344.35,344.7,3452.0
2025-05-20 11:30:00,344.56,345.15,344.55,344.87,9655.0,344.56,345.15,344.55,344.87,9655.0
2025-05-20 11:40:00,344.83,345.07,344.58,344.8,9644.0,344.83,345.07,344.58,344.8,9644.0
2025-05-20 11:50:00,345.0,345.0,344.51,344.75,2788.0,345.0,345.0,344.51,344.75,2788.0
2025-05-20 12:00:00,344.88,345.05,344.43,344.61,2150.0,344.88,345.05,344.43,344.61,2150.0
2025-05-20 12:10:00,344.66,344.66,344.38,344.5,2372.0,344.66,344.66,344.38,344.5,2372.0
2025-05-20 12:20:00,344.4,344.49,343.97,344.24,8971.0,344.4,344.49,343.97,344.24,8971.0
2025-05-20 12:30:00,344.25,345.0,344.1,345.0,10300.0,344.25,345.0,344.1,345.0,10300.0
2025-05-20 12:40:00,344.88,345.0,344.62,344.88,2133.0,344.88,345.0,344.62,344.88,2133.0
2025-05-20 12:50:00,344.97,345.23,344.92,345.07,6391.0,344.97,345.23,344.92,345.07,6391.0
2025-05-20 13:00:00,344.98,345.45,344.96,345.05,3962.0,344.98,345.45,344.96,345.05,3962.0
2025-05-20 13:10:00,345.05,345.27,344.9,345.26,3114.0,345.05,345.27,344.9,345.26,3114.0
2025-05-20 13:20:00,345.12,345.39,345.03,345.26,5127.0,345.12,345.39,345.03,345.26,5127.0
2025-05-20 13:30:00,345.28,345.38,345.03,345.08,3866.0,345.28,345.38,345.03,345.08,3866.0
2025-05-20 13:40:00,345.37,345.37,344.59,344.59,3709.0,345.37,345.37,344.59,344.59,3709.0
2025-05-20 13:50:00,344.61,345.16,344.58,345.16,2973.0,344.61,345.16,344.58,345.16,2973.0
2025-05-20 14:00:00,345.04,345.08,344.86,344.86,4265.0,345.04,345.08,344.86,344.86,4265.0
2025-05-20 14:10:00,344.74,344.82,344.35,344.49,7013.0,344.74,344.82,344.35,344.49,7013.0
2025-05-20 14:20:00,344.26,344.26,343.55,343.57,3090.0,344.26,344.26,343.55,343.57,3090.0
2025-05-20 14:30:00,343.74,344.43,343.38,344.43,4854.0,343.74,344.43,343.38,344.43,4854.0
2025-05-20 14:40:00,344.34,344.34,344.03,344.18,4149.0,344.34,344.34,344.03,344.18,4149.0
2025-05-20 14:50:00,344.27,344.5,344.17,344.33,4264.0,344.27,344.5,344.17,344.33,4264.0
2025-05-20 15:00:00,344.41,344.41,343.38,343.74,8828.0,344.41,344.41,343.38,343.74,8828.0
2025-05-20 15:10:00,343.56,344.07,343.34,344.05,3251.0,343.56,344.07,343.34,344.05,3251.0
2025-05-20 15:20:00,344.07,344.29,343.81,344.14,2937.0,344.07,344.29,343.81,344.14,2937.0
2025-05-20 15:30:00,344.47,344.8,344.41,344.67,5924.0,344.47,344.8,344.41,344.67,5924.0
2025-05-20 15:40:00,344.75,344.83,344.5,344.61,10546.0,344.75,344.83,344.5,344.61,10546.0
2025-05-20 15:50:00,344.46,345.09,344.39,344.9,35771.0,344.46,345.09,344.39,344.9,35771.0
2025-05-21 09:30:00,341.62,343.78,341.62,343.69,20114.0,341.62,343.78,341.62,343.69,20114.0
2025-05-21 09:40:00,343.54,345.61,343.53,345.4,11552.0,343.54,345.61,343.53,345.4,11552.0
2025-05-21 09:50:00,345.57,347.4,345.41,346.34,37728.0,345.57,347.4,345.41,346.34,37728.0
2025-05-21 10:00:00,346.82,347.23,344.96,345.12,17199.0,346.82,347.23,344.96,345.12,17199.0
2025-05-21 10:10:00,344.93,345.33,343.73,345.33,33255.0,344.93,345.33,343.73,345.33,33255.0
2025-05-21 10:20:00,345.13,346.05,344.78,344.78,9278.0,345.13,346.05,344.78,344.78,9278.0
2025-05-21 10:30:00,344.68,345.71,343.71,343.97,9301.0,344.68,345.71,343.71,343.97,9301.0
2025-05-21 10:40:00,344.39,344.61,343.4,343.4,2364.0,344.39,344.61,343.4,343.4,2364.0
2025-05-21 10:50:00,343.81,344.75,343.76,344.75,5447.0,343.81,344.75,343.76,344.75,5447.0
2025-05-21 11:00:00,344.62,345.26,344.54,345.13,3813.0,344.62,345.26,344.54,345.13,3813.0
2025-05-21 11:10:00,344.94,346.03,344.94,346.0,8543.0,344.94,346.03,344.94,346.0,8543.0
2025-05-21 11:20:00,345.97,346.79,345.96,346.34,14765.0,345.97,346.79,345.96,346.34,14765.0
2025-05-21 11:30:00,346.35,346.55,345.88,346.28,9633.0,346.35,346.55,345.88,346.28,9633.0
2025-05-21 11:40:00,346.63,346.84,346.17,346.84,11424.0,346.63,346.84,346.17,346.84,11424.0
2025-05-21 11:50:00,346.85,348.63,346.85,348.1,22719.0,346.85,348.63,346.85,348.1,22719.0
2025-05-21 12:00:00,348.1,348.9,347.86,347.91,11021.0,348.1,348.9,347.86,347.91,11021.0
2025-05-21 12:10:00,348.13,348.18,347.46,347.54,6777.0,348.13,348.18,347.46,347.54,6777.0
2025-05-21 12:20:00,347.32,347.38,347.02,347.07,3851.0,347.32,347.38,347.02,347.07,3851.0
2025-05-21 12:30:00,347.31,347.73,347.1,347.19,4137.0,347.31,347.73,347.1,347.19,4137.0
2025-05-21 12:40:00,347.19,347.64,347.19,347.58,2647.0,347.19,347.64,347.19,347.58,2647.0
2025-05-21 12:50:00,347.55,347.86,347.08,347.3,3035.0,347.55,347.86,347.08,347.3,3035.0
2025-05-21 13:00:00,347.29,347.72,346.56,346.56,3707.0,347.29,347.72,346.56,346.56,3707.0
2025-05-21 13:10:00,346.54,346.59,344.46,345.03,5559.0,346.54,346.59,344.46,345.03,5559.0
2025-05-21 13:20:00,344.88,344.88,342.56,342.56,5465.0,344.88,344.88,342.56,342.56,5465.0
2025-05-21 13:30:00,342.51,344.35,342.07,344.23,17580.0,342.51,344.35,342.07,344.23,17580.0
2025-05-21 13:40:00,344.36,344.56,343.51,344.36,18671.0,344.36,344.56,343.51,344.36,18671.0
2025-05-21 13:50:00,344.05,344.5,342.96,343.14,4551.0,344.05,344.5,342.96,343.14,4551.0
2025-05-21 14:00:00,343.3,343.32,342.09,342.69,7095.0,343.3,343.32,342.09,342.69,7095.0
2025-05-21 14:10:00,342.95,342.97,342.25,342.68,3974.0,342.95,342.97,342.25,342.68,3974.0
2025-05-21 14:20:00,342.34,342.9,341.86,342.68,4612.0,342.34,342.9,341.86,342.68,4612.0
2025-05-21 14:30:00,342.62,343.1,342.6,342.82,2768.0,342.62,343.1,342.6,342.82,2768.0
2025-05-21 14:40:00,342.98,343.28,342.57,342.57,3746.0,342.98,343.28,342.57,342.57,3746.0
2025-05-21 14:50:00,342.39,342.83,342.1,342.25,7626.0,342.39,342.83,342.1,342.25,7626.0
2025-05-21 15:00:00,342.17,342.58,341.39,341.39,6082.0,342.17,342.58,341.39,341.39,6082.0
2025-05-21 15:10:00,341.15,341.87,341.03,341.18,7249.0,341.15,341.87,341.03,341.18,7249.0
2025-05-21 15:20:00,341.23,341.53,340.73,340.75,7546.0,341.23,341.53,340.73,340.75,7546.0
2025-05-21 15:30:00,340.91,341.89,340.88,341.89,7592.0,340.91,341.89,340.88,341.89,7592.0
2025-05-21 15:40:00,341.77,342.23,341.67,342.13,14297.0,341.77,342.23,341.67,342.13,14297.0
2025-05-21 15:50:00,342.27,342.78,341.16,341.16,43993.0,342.27,342.78,341.16,341.16,43993.0
2025-05-22 09:30:00,336.5,337.2,320.56,324.56,147489.0,336.5,337.2,320.56,324.56,147489.0
2025-05-22 09:40:00,323.29,325.82,322.29,325.78,80449.0,323.29,325.82,322.29,325.78,80449.0
2025-05-22 09:50:00,325.71,326.93,324.66,325.9,44618.0,325.71,326.93,324.66,325.9,44618.0
2025-05-22 10:00:00,325.59,327.3,324.75,325.87,43211.0,325.59,327.3,324.75,325.87,43211.0
2025-05-22 10:10:00,325.55,325.56,323.61,325.29,48708.0,325.55,325.56,323.61,325.29,48708.0
2025-05-22 10:20:00,324.95,325.54,324.04,324.81,33918.0,324.95,325.54,324.04,324.81,33918.0
2025-05-22 10:30:00,325.11,325.66,323.92,324.27,28273.0,325.11,325.66,323.92,324.27,28273.0
2025-05-22 10:40:00,323.86,325.92,323.84,325.52,21683.0,323.86,325.92,323.84,325.52,21683.0
2025-05-22 10:50:00,325.56,325.75,323.98,325.63,11080.0,325.56,325.75,323.98,325.63,11080.0
2025-05-22 11:00:00,325.8,327.59,325.67,327.39,23457.0,325.8,327.59,325.67,327.39,23457.0
2025-05-22 11:10:00,327.21,327.62,326.66,327.18,29736.0,327.21,327.62,326.66,327.18,29736.0
2025-05-22 11:20:00,326.78,327.65,326.36,326.54,20477.0,326.78,327.65,326.36,326.54,20477.0
2025-05-22 11:30:00,326.58,327.89,326.36,327.23,17397.0,326.58,327.89,326.36,327.23,17397.0
2025-05-22 11:40:00,327.24,328.65,327.16,328.14,21005.0,327.24,328.65,327.16,328.14,21005.0
2025-05-22 11:50:00,328.13,328.3,327.32,328.11,8686.0,328.13,328.3,327.32,328.11,8686.0
2025-05-22 12:00:00,328.11,329.23,328.11,328.9,11682.0,328.11,329.23,328.11,328.9,11682.0
2025-05-22 12:10:00,328.87,329.68,328.86,329.48,10695.0,328.87,329.68,328.86,329.48,10695.0
2025-05-22 12:20:00,329.45,329.68,329.0,329.3,10714.0,329.45,329.68,329.0,329.3,10714.0
2025-05-22 12:30:00,329.31,330.11,329.31,329.87,9199.0,329.31,330.11,329.31,329.87,9199.0
2025-05-22 12:40:00,329.81,330.87,329.2,329.51,19937.0,329.81,330.87,329.2,329.51,19937.0
2025-05-22 12:50:00,329.5,329.55,328.7,329.41,9151.0,329.5,329.55,328.7,329.41,9151.0
2025-05-22 13:00:00,329.5,329.68,328.48,328.76,12884.0,329.5,329.68,328.48,328.76,12884.0
2025-05-22 13:10:00,329.01,329.55,328.78,329.47,5333.0,329.01,329.55,328.78,329.47,5333.0
2025-05-22 13:20:00,329.66,330.77,329.66,330.14,6212.0,329.66,330.77,329.66,330.14,6212.0
2025-05-22 13:30:00,330.11,330.82,330.11,330.57,5399.0,330.11,330.82,330.11,330.57,5399.0
2025-05-22 13:40:00,330.47,331.35,330.47,331.25,8152.0,330.47,331.35,330.47,331.25,8152.0
2025-05-22 13:50:00,331.1,331.26,330.41,330.93,6665.0,331.1,331.26,330.41,330.93,6665.0
2025-05-22 14:00:00,330.65,331.58,330.65,331.37,9101.0,330.65,331.58,330.65,331.37,9101.0
2025-05-22 14:10:00,331.38,331.59,331.16,331.44,6351.0,331.38,331.59,331.16,331.44,6351.0
2025-05-22 14:20:00,331.42,331.79,331.07,331.43,11137.0,331.42,331.79,331.07,331.43,11137.0
2025-05-22 14:30:00,331.36,332.03,331.3,331.82,10102.0,331.36,332.03,331.3,331.82,10102.0
2025-05-22 14:40:00,331.64,332.05,331.49,331.85,8769.0,331.64,332.05,331.49,331.85,8769.0
2025-05-22 14:50:00,331.75,332.8,331.64,332.79,19919.0,331.75,332.8,331.64,332.79,19919.0
2025-05-22 15:00:00,332.67,333.69,332.58,333.5,13911.0,332.67,333.69,332.58,333.5,13911.0
2025-05-22 15:10:00,333.5,333.63,333.13,333.63,12678.0,333.5,333.63,333.13,333.63,12678.0
2025-05-22 15:20:00,333.63,333.79,333.09,333.7,16852.0,333.63,333.79,333.09,333.7,16852.0
2025-05-22 15:30:00,333.62,333.72,332.7,332.95,20769.0,333.62,333.72,332.7,332.95,20769.0
2025-05-22 15:40:00,332.93,333.1,332.3,332.54,25391.0,332.93,333.1,332.3,332.54,25391.0
2025-05-22 15:50:00,332.64,332.64,330.35,330.78,76083.0,332.64,332.64,330.35,330.78,76083.0
2025-05-23 09:30:00,329.2,331.38,326.88,331.21,58316.0,329.2,331.38,326.88,331.21,58316.0
2025-05-23 09:40:00,331.29,331.51,330.2,330.63,17636.0,331.29,331.51,330.2,330.63,17636.0
2025-05-23 09:50:00,330.65,331.46,329.65,330.36,24322.0,330.65,331.46,329.65,330.36,24322.0
2025-05-23 10:00:00,329.93,332.65,329.9,332.35,11071.0,329.93,332.65,329.9,332.35,11071.0
2025-05-23 10:10:00,332.32,333.41,331.36,331.37,7746.0,332.32,333.41,331.36,331.37,7746.0
2025-05-23 10:20:00,331.5,332.1,331.21,331.72,9896.0,331.5,332.1,331.21,331.72,9896.0
2025-05-23 10:30:00,331.81,332.53,331.58,332.41,4945.0,331.81,332.53,331.58,332.41,4945.0
2025-05-23 10:40:00,332.48,333.36,332.42,333.21,5153.0,332.48,333.36,332.42,333.21,5153.0
2025-05-23 10:50:00,333.0,333.0,331.84,331.86,4995.0,333.0,333.0,331.84,331.86,4995.0
2025-05-23 11:00:00,331.8,332.18,331.37,331.8,5429.0,331.8,332.18,331.37,331.8,5429.0
2025-05-23 11:10:00,331.77,332.67,331.55,332.43,8021.0,331.77,332.67,331.55,332.43,8021.0
2025-05-23 11:20:00,332.62,333.39,332.62,333.28,1867.0,332.62,333.39,332.62,333.28,1867.0
2025-05-23 11:30:00,333.23,333.37,332.72,333.06,10110.0,333.23,333.37,332.72,333.06,10110.0
2025-05-23 11:40:00,333.19,334.07,333.18,334.07,10470.0,333.19,334.07,333.18,334.07,10470.0
2025-05-23 11:50:00,333.92,333.92,332.51,332.58,6697.0,333.92,333.92,332.51,332.58,6697.0
2025-05-23 12:00:00,332.9,333.35,332.63,333.0,14639.0,332.9,333.35,332.63,333.0,14639.0
2025-05-23 12:10:00,333.11,333.48,332.63,333.04,3858.0,333.11,333.48,332.63,333.04,3858.0
2025-05-23 12:20:00,332.96,334.28,332.96,334.27,10213.0,332.96,334.28,332.96,334.27,10213.0
2025-05-23 12:30:00,334.19,334.52,333.61,334.37,17663.0,334.19,334.52,333.61,334.37,17663.0
2025-05-23 12:40:00,334.39,334.94,333.88,334.92,7929.0,334.39,334.94,333.88,334.92,7929.0
2025-05-23 12:50:00,334.81,335.03,334.61,334.72,4642.0,334.81,335.03,334.61,334.72,4642.0
2025-05-23 13:00:00,334.65,335.3,334.18,335.12,3849.0,334.65,335.3,334.18,335.12,3849.0
2025-05-23 13:10:00,335.09,335.86,335.08,335.86,3663.0,335.09,335.86,335.08,335.86,3663.0
2025-05-23 13:20:00,335.44,335.72,335.03,335.53,12615.0,335.44,335.72,335.03,335.53,12615.0
2025-05-23 13:30:00,335.53,335.53,334.6,334.63,5646.0,335.53,335.53,334.6,334.63,5646.0
2025-05-23 13:40:00,334.46,335.18,334.37,334.91,3020.0,334.46,335.18,334.37,334.91,3020.0
2025-05-23 13:50:00,335.25,335.66,335.04,335.4,3168.0,335.25,335.66,335.04,335.4,3168.0
2025-05-23 14:00:00,335.44,336.31,335.43,336.17,4441.0,335.44,336.31,335.43,336.17,4441.0
2025-05-23 14:10:00,335.98,336.15,335.61,335.61,2860.0,335.98,336.15,335.61,335.61,2860.0
2025-05-23 14:20:00,335.48,335.77,334.94,335.54,3739.0,335.48,335.77,334.94,335.54,3739.0
2025-05-23 14:30:00,335.7,336.06,335.59,335.75,3192.0,335.7,336.06,335.59,335.75,3192.0
2025-05-23 14:40:00,335.77,336.2,335.73,336.18,6054.0,335.77,336.2,335.73,336.18,6054.0
2025-05-23 14:50:00,336.26,336.44,336.06,336.26,5363.0,336.26,336.44,336.06,336.26,5363.0
2025-05-23 15:00:00,336.16,336.53,336.15,336.53,2956.0,336.16,336.53,336.15,336.53,2956.0
2025-05-23 15:10:00,336.37,336.8,336.06,336.08,5677.0,336.37,336.8,336.06,336.08,5677.0
2025-05-23 15:20:00,335.76,335.91,335.06,335.22,7786.0,335.76,335.91,335.06,335.22,7786.0
2025-05-23 15:30:00,335.1,335.6,335.02,335.6,5463.0,335.1,335.6,335.02,335.6,5463.0
2025-05-23 15:40:00,335.55,335.83,335.14,335.28,8481.0,335.55,335.83,335.14,335.28,8481.0
2025-05-23 15:50:00,335.14,335.57,334.46,335.23,39335.0,335.14,335.57,334.46,335.23,39335.0
2025-05-27 09:30:00,339.83,340.0,337.35,338.71,61224.0,339.83,340.0,337.35,338.71,61224.0
2025-05-27 09:40:00,339.14,341.68,338.72,340.92,61776.0,339.14,341.68,338.72,340.92,61776.0
2025-05-27 09:50:00,340.68,340.74,338.75,339.43,22081.0,340.68,340.74,338.75,339.43,22081.0
2025-05-27 10:00:00,339.11,340.05,338.6,338.62,11139.0,339.11,340.05,338.6,338.62,11139.0
2025-05-27 10:10:00,338.81,340.59,338.76,340.1,17712.0,338.81,340.59,338.76,340.1,17712.0
2025-05-27 10:20:00,340.37,341.41,340.37,341.22,9208.0,340.37,341.41,340.37,341.22,9208.0
2025-05-27 10:30:00,341.44,341.65,340.68,340.69,4808.0,341.44,341.65,340.68,340.69,4808.0
2025-05-27 10:40:00,340.65,341.45,340.56,340.56,12798.0,340.65,341.45,340.56,340.56,12798.0
2025-05-27 10:50:00,340.75,340.75,340.33,340.34,8332.0,340.75,340.75,340.33,340.34,8332.0
2025-05-27 11:00:00,340.41,341.51,340.4,341.4,6868.0,340.41,341.51,340.4,341.4,6868.0
2025-05-27 11:10:00,341.4,341.75,340.81,341.75,10347.0,341.4,341.75,340.81,341.75,10347.0
2025-05-27 11:20:00,341.75,341.75,340.84,341.72,6833.0,341.75,341.75,340.84,341.72,6833.0
2025-05-27 11:30:00,341.67,341.9,341.47,341.82,7683.0,341.67,341.9,341.47,341.82,7683.0
2025-05-27 11:40:00,341.56,342.2,341.42,341.9,14885.0,341.56,342.2,341.42,341.9,14885.0
2025-05-27 11:50:00,341.85,342.58,341.81,342.58,21894.0,341.85,342.58,341.81,342.58,21894.0
2025-05-27 12:00:00,342.59,343.42,342.38,343.42,16710.0,342.59,343.42,342.38,343.42,16710.0
2025-05-27 12:10:00,343.44,343.44,342.64,342.96,7269.0,343.44,343.44,342.64,342.96,7269.0
2025-05-27 12:20:00,343.03,343.26,342.68,343.03,5328.0,343.03,343.26,342.68,343.03,5328.0
2025-05-27 12:30:00,343.06,343.36,342.62,343.36,17732.0,343.06,343.36,342.62,343.36,17732.0
2025-05-27 12:40:00,343.38,343.39,342.77,343.0,4747.0,343.38,343.39,342.77,343.0,4747.0
2025-05-27 12:50:00,343.04,343.08,341.72,341.81,2846.0,343.04,343.08,341.72,341.81,2846.0
2025-05-27 13:00:00,341.84,342.12,341.8,342.03,2128.0,341.84,342.12,341.8,342.03,2128.0
2025-05-27 13:10:00,342.03,342.27,341.82,342.21,2903.0,342.03,342.27,341.82,342.21,2903.0
2025-05-27 13:20:00,342.42,342.42,341.96,342.1,6714.0,342.42,342.42,341.96,342.1,6714.0
2025-05-27 13:30:00,342.09,342.34,341.78,342.34,4853.0,342.09,342.34,341.78,342.34,4853.0
2025-05-27 13:40:00,342.34,342.54,342.23,342.54,4147.0,342.34,342.54,342.23,342.54,4147.0
2025-05-27 13:50:00,342.35,342.42,342.21,342.26,2705.0,342.35,342.42,342.21,342.26,2705.0
2025-05-27 14:00:00,342.36,342.46,342.05,342.36,5307.0,342.36,342.46,342.05,342.36,5307.0
2025-05-27 14:10:00,342.36,342.66,342.26,342.56,3788.0,342.36,342.66,342.26,342.56,3788.0
2025-05-27 14:20:00,342.57,342.69,342.27,342.53,6235.0,342.57,342.69,342.27,342.53,6235.0
2025-05-27 14:30:00,342.53,343.01,342.38,342.89,9634.0,342.53,343.01,342.38,342.89,9634.0
2025-05-27 14:40:00,342.85,342.85,342.45,342.56,3044.0,342.85,342.85,342.45,342.56,3044.0
2025-05-27 14:50:00,342.48,342.63,342.21,342.38,9766.0,342.48,342.63,342.21,342.38,9766.0
2025-05-27 15:00:00,342.29,342.84,342.18,342.69,5847.0,342.29,342.84,342.18,342.69,5847.0
2025-05-27 15:10:00,342.7,342.79,342.43,342.61,13535.0,342.7,342.79,342.43,342.61,13535.0
2025-05-27 15:20:00,342.74,342.82,341.89,341.89,10144.0,342.74,342.82,341.89,341.89,10144.0
2025-05-27 15:30:00,341.94,342.23,341.69,341.97,18159.0,341.94,342.23,341.69,341.97,18159.0
2025-05-27 15:40:00,341.91,342.29,341.75,341.75,20988.0,341.91,342.29,341.75,341.75,20988.0
2025-05-27 15:50:00,341.75,342.51,341.66,342.02,85347.0,341.75,342.51,341.66,342.02,85347.0
2025-05-28 09:30:00,342.92,343.52,341.81,342.55,24037.0,342.92,343.52,341.81,342.55,24037.0
2025-05-28 09:40:00,342.5,342.82,341.68,342.08,12307.0,342.5,342.82,341.68,342.08,12307.0
2025-05-28 09:50:00,341.9,341.93,340.31,340.31,5962.0,341.9,341.93,340.31,340.31,5962.0
2025-05-28 10:00:00,340.23,341.06,339.67,340.24,9693.0,340.23,341.06,339.67,340.24,9693.0
2025-05-28 10:10:00,339.65,340.51,339.49,340.16,4526.0,339.65,340.51,339.49,340.16,4526.0
2025-05-28 10:20:00,340.29,340.29,338.57,339.01,4396.0,340.29,340.29,338.57,339.01,4396.0
2025-05-28 10:30:00,338.88,339.33,338.88,339.07,2473.0,338.88,339.33,338.88,339.07,2473.0
2025-05-28 10:40:00,339.09,339.56,339.08,339.48,2840.0,339.09,339.56,339.08,339.48,2840.0
2025-05-28 10:50:00,339.6,339.67,338.98,338.98,5691.0,339.6,339.67,338.98,338.98,5691.0
2025-05-28 11:00:00,338.99,339.95,338.71,338.71,5608.0,338.99,339.95,338.71,338.71,5608.0
2025-05-28 11:10:00,338.98,339.5,338.83,339.5,3567.0,338.98,339.5,338.83,339.5,3567.0
2025-05-28 11:20:00,339.01,339.83,339.01,339.34,1500.0,339.01,339.83,339.01,339.34,1500.0
2025-05-28 11:30:00,339.39,339.58,339.13,339.58,2127.0,339.39,339.58,339.13,339.58,2127.0
2025-05-28 11:40:00,339.7,339.7,339.11,339.11,700.0,339.7,339.7,339.11,339.11,700.0
2025-05-28 11:50:00,339.21,339.28,338.73,338.73,1200.0,339.21,339.28,338.73,338.73,1200.0
2025-05-28 12:00:00,338.92,339.75,338.91,339.75,2599.0,338.92,339.75,338.91,339.75,2599.0
2025-05-28 12:10:00,339.74,339.87,339.35,339.87,1441.0,339.74,339.87,339.35,339.87,1441.0
2025-05-28 12:20:00,339.64,340.13,339.51,340.01,2207.0,339.64,340.13,339.51,340.01,2207.0
2025-05-28 12:30:00,340.07,340.08,339.73,340.02,1001.0,340.07,340.08,339.73,340.02,1001.0
2025-05-28 12:40:00,340.1,340.42,340.1,340.36,6568.0,340.1,340.42,340.1,340.36,6568.0
2025-05-28 12:50:00,340.37,340.54,339.6,339.6,5308.0,340.37,340.54,339.6,339.6,5308.0
2025-05-28 13:00:00,339.64,340.5,339.64,340.29,3073.0,339.64,340.5,339.64,340.29,3073.0
2025-05-28 13:10:00,340.28,340.35,340.01,340.12,4817.0,340.28,340.35,340.01,340.12,4817.0
2025-05-28 13:20:00,340.31,340.9,340.12,340.9,9308.0,340.31,340.9,340.12,340.9,9308.0
2025-05-28 13:30:00,340.91,341.11,340.66,341.05,7323.0,340.91,341.11,340.66,341.05,7323.0
2025-05-28 13:40:00,340.97,340.97,340.5,340.79,3546.0,340.97,340.97,340.5,340.79,3546.0
2025-05-28 13:50:00,340.77,340.95,340.42,340.8,7244.0,340.77,340.95,340.42,340.8,7244.0
2025-05-28 14:00:00,340.8,341.26,340.71,340.84,4735.0,340.8,341.26,340.71,340.84,4735.0
2025-05-28 14:10:00,340.84,341.32,340.84,340.84,3728.0,340.84,341.32,340.84,340.84,3728.0
2025-05-28 14:20:00,340.88,340.98,340.59,340.79,7864.0,340.88,340.98,340.59,340.79,7864.0
2025-05-28 14:30:00,340.79,341.31,340.79,340.95,4261.0,340.79,341.31,340.79,340.95,4261.0
2025-05-28 14:40:00,341.03,341.23,341.0,341.06,3520.0,341.03,341.23,341.0,341.06,3520.0
2025-05-28 14:50:00,341.06,341.14,340.01,340.49,17711.0,341.06,341.14,340.01,340.49,17711.0
2025-05-28 15:00:00,340.47,341.95,340.44,341.82,5225.0,340.47,341.95,340.44,341.82,5225.0
2025-05-28 15:10:00,341.65,342.2,341.34,341.51,10524.0,341.65,342.2,341.34,341.51,10524.0
2025-05-28 15:20:00,341.51,341.57,341.01,341.1,8821.0,341.51,341.57,341.01,341.1,8821.0
2025-05-28 15:30:00,341.06,341.2,340.6,340.67,4728.0,341.06,341.2,340.6,340.67,4728.0
2025-05-28 15:40:00,340.67,340.84,340.2,340.7,11453.0,340.67,340.84,340.2,340.7,11453.0
2025-05-28 15:50:00,340.56,340.66,339.46,340.31,41733.0,340.56,340.66,339.46,340.31,41733.0
2025-05-29 09:30:00,343.52,344.0,338.59,339.27,28250.0,343.52,344.0,338.59,339.27,28250.0
2025-05-29 09:40:00,339.19,339.97,338.1,338.53,12836.0,339.19,339.97,338.1,338.53,12836.0
2025-05-29 09:50:00,338.34,339.86,338.18,339.69,9678.0,338.34,339.86,338.18,339.69,9678.0
2025-05-29 10:00:00,339.68,340.35,337.96,337.97,8537.0,339.68,340.35,337.96,337.97,8537.0
2025-05-29 10:10:00,338.31,338.7,337.23,337.29,11722.0,338.31,338.7,337.23,337.29,11722.0
2025-05-29 10:20:00,337.08,338.05,336.57,338.05,14372.0,337.08,338.05,336.57,338.05,14372.0
2025-05-29 10:30:00,337.84,338.88,337.84,338.19,4790.0,337.84,338.88,337.84,338.19,4790.0
2025-05-29 10:40:00,338.23,338.6,337.94,338.49,4367.0,338.23,338.6,337.94,338.49,4367.0
2025-05-29 10:50:00,338.34,339.16,338.31,338.9,4056.0,338.34,339.16,338.31,338.9,4056.0
2025-05-29 11:00:00,339.04,339.2,338.52,338.72,6781.0,339.04,339.2,338.52,338.72,6781.0
2025-05-29 11:10:00,338.59,339.3,338.58,339.13,2557.0,338.59,339.3,338.58,339.13,2557.0
2025-05-29 11:20:00,339.19,339.67,338.95,339.57,3415.0,339.19,339.67,338.95,339.57,3415.0
2025-05-29 11:30:00,339.38,339.54,338.48,338.81,3269.0,339.38,339.54,338.48,338.81,3269.0
2025-05-29 11:40:00,338.81,339.39,338.8,339.24,1691.0,338.81,339.39,338.8,339.24,1691.0
2025-05-29 11:50:00,339.53,340.23,338.49,338.49,4893.0,339.53,340.23,338.49,338.49,4893.0
2025-05-29 12:00:00,338.76,338.89,338.28,338.7,3140.0,338.76,338.89,338.28,338.7,3140.0
2025-05-29 12:10:00,339.05,339.7,339.05,339.7,2475.0,339.05,339.7,339.05,339.7,2475.0
2025-05-29 12:20:00,339.69,339.91,339.4,339.91,1658.0,339.69,339.91,339.4,339.91,1658.0
2025-05-29 12:30:00,339.76,339.95,339.69,339.84,2018.0,339.76,339.95,339.69,339.84,2018.0
2025-05-29 12:40:00,340.03,340.29,339.69,339.69,2749.0,340.03,340.29,339.69,339.69,2749.0
2025-05-29 12:50:00,339.93,340.64,339.91,340.61,1642.0,339.93,340.64,339.91,340.61,1642.0
2025-05-29 13:00:00,340.36,340.73,340.11,340.18,2380.0,340.36,340.73,340.11,340.18,2380.0
2025-05-29 13:10:00,340.12,340.62,339.94,339.94,2727.0,340.12,340.62,339.94,339.94,2727.0
2025-05-29 13:20:00,339.97,340.21,339.91,339.92,1159.0,339.97,340.21,339.91,339.92,1159.0
2025-05-29 13:30:00,339.92,340.18,339.91,339.97,1266.0,339.92,340.18,339.91,339.97,1266.0
2025-05-29 13:40:00,340.18,340.39,339.69,339.69,2748.0,340.18,340.39,339.69,339.69,2748.0
2025-05-29 13:50:00,339.76,340.11,339.57,339.82,1823.0,339.76,340.11,339.57,339.82,1823.0
2025-05-29 14:00:00,339.83,340.18,339.83,340.02,2198.0,339.83,340.18,339.83,340.02,2198.0
2025-05-29 14:10:00,340.15,340.16,339.49,339.51,2201.0,340.15,340.16,339.49,339.51,2201.0
2025-05-29 14:20:00,339.25,339.56,339.15,339.47,1305.0,339.25,339.56,339.15,339.47,1305.0
2025-05-29 14:30:00,339.52,340.29,339.51,340.0,3062.0,339.52,340.29,339.51,340.0,3062.0
2025-05-29 14:40:00,340.12,340.61,340.04,340.33,2229.0,340.12,340.61,340.04,340.33,2229.0
2025-05-29 14:50:00,340.5,340.6,339.79,339.87,4962.0,340.5,340.6,339.79,339.87,4962.0
2025-05-29 15:00:00,339.87,340.03,339.41,339.5,3102.0,339.87,340.03,339.41,339.5,3102.0
2025-05-29 15:10:00,339.57,340.11,339.47,339.91,7829.0,339.57,340.11,339.47,339.91,7829.0
2025-05-29 15:20:00,339.96,340.14,339.79,339.79,2308.0,339.96,340.14,339.79,339.79,2308.0
2025-05-29 15:30:00,339.93,339.99,339.76,339.91,4494.0,339.93,339.99,339.76,339.91,4494.0
2025-05-29 15:40:00,340.04,340.35,339.86,340.01,5988.0,340.04,340.35,339.86,340.01,5988.0
2025-05-29 15:50:00,340.26,340.42,339.45,340.01,29580.0,340.26,340.42,339.45,340.01,29580.0
2025-05-30 09:30:00,339.08,339.73,337.41,338.84,17479.0,339.08,339.73,337.41,338.84,17479.0
2025-05-30 09:40:00,339.24,339.73,338.22,338.66,7165.0,339.24,339.73,338.22,338.66,7165.0
2025-05-30 09:50:00,338.28,339.01,337.31,337.35,7635.0,338.28,339.01,337.31,337.35,7635.0
2025-05-30 10:00:00,337.59,338.85,337.32,338.56,17623.0,337.59,338.85,337.32,338.56,17623.0
2025-05-30 10:10:00,338.56,339.24,338.56,338.88,14010.0,338.56,339.24,338.56,338.88,14010.0
2025-05-30 10:20:00,338.98,339.79,338.98,339.78,13399.0,338.98,339.79,338.98,339.78,13399.0
2025-05-30 10:30:00,339.51,340.06,339.42,340.06,3212.0,339.51,340.06,339.42,340.06,3212.0
2025-05-30 10:40:00,339.96,340.05,339.56,339.74,3312.0,339.96,340.05,339.56,339.74,3312.0
2025-05-30 10:50:00,339.66,340.12,339.32,339.6,7498.0,339.66,340.12,339.32,339.6,7498.0
2025-05-30 11:00:00,339.82,340.07,339.55,339.74,1962.0,339.82,340.07,339.55,339.74,1962.0
2025-05-30 11:10:00,339.68,339.76,339.2,339.39,2297.0,339.68,339.76,339.2,339.39,2297.0
2025-05-30 11:20:00,339.33,340.08,339.27,340.0,1902.0,339.33,340.08,339.27,340.0,1902.0
2025-05-30 11:30:00,339.85,340.17,339.39,339.4,3685.0,339.85,340.17,339.39,339.4,3685.0
2025-05-30 11:40:00,339.45,340.27,339.04,340.27,5471.0,339.45,340.27,339.04,340.27,5471.0
2025-05-30 11:50:00,340.34,340.39,339.74,340.02,5725.0,340.34,340.39,339.74,340.02,5725.0
2025-05-30 12:00:00,340.1,340.86,340.1,340.86,1920.0,340.1,340.86,340.1,340.86,1920.0
2025-05-30 12:10:00,340.78,340.8,339.87,339.87,2755.0,340.78,340.8,339.87,339.87,2755.0
2025-05-30 12:20:00,339.6,339.61,338.31,338.31,2392.0,339.6,339.61,338.31,338.31,2392.0
2025-05-30 12:30:00,338.07,338.07,336.82,337.91,3020.0,338.07,338.07,336.82,337.91,3020.0
2025-05-30 12:40:00,338.18,338.45,337.92,338.25,2734.0,338.18,338.45,337.92,338.25,2734.0
2025-05-30 12:50:00,338.05,338.24,337.62,338.24,6231.0,338.05,338.24,337.62,338.24,6231.0
2025-05-30 13:00:00,338.07,339.62,338.05,339.53,7787.0,338.07,339.62,338.05,339.53,7787.0
2025-05-30 13:10:00,339.4,339.62,338.91,339.36,3636.0,339.4,339.62,338.91,339.36,3636.0
2025-05-30 13:20:00,339.46,339.57,338.89,339.57,1871.0,339.46,339.57,338.89,339.57,1871.0
2025-05-30 13:30:00,339.5,339.93,339.41,339.84,4089.0,339.5,339.93,339.41,339.84,4089.0
2025-05-30 13:40:00,340.03,340.05,339.2,339.79,4774.0,340.03,340.05,339.2,339.79,4774.0
2025-05-30 13:50:00,339.66,339.94,339.32,339.32,3657.0,339.66,339.94,339.32,339.32,3657.0
2025-05-30 14:00:00,339.44,340.62,339.44,340.58,6658.0,339.44,340.62,339.44,340.58,6658.0
2025-05-30 14:10:00,340.65,341.39,340.47,341.2,6736.0,340.65,341.39,340.47,341.2,6736.0
2025-05-30 14:20:00,341.2,341.5,340.9,340.9,4674.0,341.2,341.5,340.9,340.9,4674.0
2025-05-30 14:30:00,340.8,340.94,340.39,340.94,3215.0,340.8,340.94,340.39,340.94,3215.0
2025-05-30 14:40:00,340.96,341.37,340.79,341.24,6285.0,340.96,341.37,340.79,341.24,6285.0
2025-05-30 14:50:00,341.35,341.44,341.12,341.13,5076.0,341.35,341.44,341.12,341.13,5076.0
2025-05-30 15:00:00,341.29,342.02,341.16,341.82,7248.0,341.29,342.02,341.16,341.82,7248.0
2025-05-30 15:10:00,341.75,342.39,341.71,342.36,9198.0,341.75,342.39,341.71,342.36,9198.0
2025-05-30 15:20:00,342.3,342.47,342.05,342.41,4817.0,342.3,342.47,342.05,342.41,4817.0
2025-05-30 15:30:00,342.41,342.71,342.01,342.13,14356.0,342.41,342.71,342.01,342.13,14356.0
2025-05-30 15:40:00,342.12,342.26,341.33,341.49,13533.0,342.12,342.26,341.33,341.49,13533.0
2025-05-30 15:50:00,341.34,342.74,341.34,342.49,80590.0,341.34,342.74,341.34,342.49,80590.0
2025-06-02 09:30:00,342.49,342.49,340.24,340.66,14225.0,342.49,342.49,340.24,340.66,14225.0
2025-06-02 09:40:00,340.66,340.66,338.31,338.76,9575.0,340.66,340.66,338.31,338.76,9575.0
2025-06-02 09:50:00,338.76,338.76,337.48,338.2,13878.0,338.76,338.76,337.48,338.2,13878.0
2025-06-02 10:00:00,338.23,339.87,337.47,339.87,7392.0,338.23,339.87,337.47,339.87,7392.0
2025-06-02 10:10:00,339.47,341.18,339.28,340.77,5606.0,339.47,341.18,339.28,340.77,5606.0
2025-06-02 10:20:00,341.1,341.92,341.09,341.34,3375.0,341.1,341.92,341.09,341.34,3375.0
2025-06-02 10:30:00,341.2,342.19,340.85,341.58,5194.0,341.2,342.19,340.85,341.58,5194.0
2025-06-02 10:40:00,341.23,341.75,340.93,341.52,5460.0,341.23,341.75,340.93,341.52,5460.0
2025-06-02 10:50:00,341.63,342.81,341.63,342.28,8994.0,341.63,342.81,341.63,342.28,8994.0
2025-06-02 11:00:00,342.87,342.95,342.12,342.21,8443.0,342.87,342.95,342.12,342.21,8443.0
2025-06-02 11:10:00,342.11,342.95,342.1,342.71,4750.0,342.11,342.95,342.1,342.71,4750.0
2025-06-02 11:20:00,342.72,342.83,342.08,342.34,3726.0,342.72,342.83,342.08,342.34,3726.0
2025-06-02 11:30:00,342.45,343.47,341.9,343.14,5471.0,342.45,343.47,341.9,343.14,5471.0
2025-06-02 11:40:00,343.62,344.31,343.62,343.95,5084.0,343.62,344.31,343.62,343.95,5084.0
2025-06-02 11:50:00,343.61,343.84,342.73,342.89,4328.0,343.61,343.84,342.73,342.89,4328.0
2025-06-02 12:00:00,342.71,343.0,342.59,342.84,6766.0,342.71,343.0,342.59,342.84,6766.0
2025-06-02 12:10:00,342.84,343.02,342.6,342.95,2128.0,342.84,343.02,342.6,342.95,2128.0
2025-06-02 12:20:00,342.98,343.09,342.65,342.96,2604.0,342.98,343.09,342.65,342.96,2604.0
2025-06-02 12:30:00,343.02,343.43,342.76,343.18,5885.0,343.02,343.43,342.76,343.18,5885.0
2025-06-02 12:40:00,342.79,343.07,342.74,342.86,3183.0,342.79,343.07,342.74,342.86,3183.0
2025-06-02 12:50:00,342.86,343.38,342.86,343.38,1634.0,342.86,343.38,342.86,343.38,1634.0
2025-06-02 13:00:00,343.41,343.56,343.16,343.43,2270.0,343.41,343.56,343.16,343.43,2270.0
2025-06-02 13:10:00,343.52,343.54,343.09,343.37,1658.0,343.52,343.54,343.09,343.37,1658.0
2025-06-02 13:20:00,343.39,343.39,342.84,342.98,3785.0,343.39,343.39,342.84,342.98,3785.0
2025-06-02 13:30:00,343.09,343.88,342.97,343.51,5816.0,343.09,343.88,342.97,343.51,5816.0
2025-06-02 13:40:00,343.52,343.54,343.12,343.12,2636.0,343.52,343.54,343.12,343.12,2636.0
2025-06-02 13:50:00,343.35,343.77,343.11,343.67,3168.0,343.35,343.77,343.11,343.67,3168.0
2025-06-02 14:00:00,343.77,343.8,342.74,342.92,5875.0,343.77,343.8,342.74,342.92,5875.0
2025-06-02 14:10:00,343.07,343.47,342.91,343.47,4135.0,343.07,343.47,342.91,343.47,4135.0
2025-06-02 14:20:00,343.37,343.96,343.21,343.88,5186.0,343.37,343.96,343.21,343.88,5186.0
2025-06-02 14:30:00,344.0,344.01,343.47,343.77,1819.0,344.0,344.01,343.47,343.77,1819.0
2025-06-02 14:40:00,343.7,344.15,343.6,344.15,2530.0,343.7,344.15,343.6,344.15,2530.0
2025-06-02 14:50:00,343.93,344.55,343.93,344.35,9582.0,343.93,344.55,343.93,344.35,9582.0
2025-06-02 15:00:00,344.34,344.64,344.27,344.51,2765.0,344.34,344.64,344.27,344.51,2765.0
2025-06-02 15:10:00,344.49,345.13,344.46,344.89,5725.0,344.49,345.13,344.46,344.89,5725.0
2025-06-02 15:20:00,344.83,345.57,344.82,345.18,5089.0,344.83,345.57,344.82,345.18,5089.0
2025-06-02 15:30:00,345.35,345.43,345.1,345.32,8114.0,345.35,345.43,345.1,345.32,8114.0
2025-06-02 15:40:00,345.16,345.57,345.03,345.39,13236.0,345.16,345.57,345.03,345.39,13236.0
2025-06-02 15:50:00,345.61,346.05,345.34,345.64,58621.0,345.61,346.05,345.34,345.64,58621.0
2025-06-03 09:30:00,347.57,351.84,347.0,351.32,44384.0,347.57,351.84,347.0,351.32,44384.0
2025-06-03 09:40:00,351.32,352.95,351.24,351.55,37709.0,351.32,352.95,351.24,351.55,37709.0
2025-06-03 09:50:00,351.78,351.78,349.81,349.81,16323.0,351.78,351.78,349.81,349.81,16323.0
2025-06-03 10:00:00,350.08,351.88,350.01,351.81,11292.0,350.08,351.88,350.01,351.81,11292.0
2025-06-03 10:10:00,351.97,353.33,351.26,352.32,16184.0,351.97,353.33,351.26,352.32,16184.0
2025-06-03 10:20:00,352.28,353.49,352.14,353.46,8600.0,352.28,353.49,352.14,353.46,8600.0
2025-06-03 10:30:00,353.33,353.83,352.57,353.5,6608.0,353.33,353.83,352.57,353.5,6608.0
2025-06-03 10:40:00,353.3,353.95,353.1,353.82,5314.0,353.3,353.95,353.1,353.82,5314.0
2025-06-03 10:50:00,353.83,354.17,353.49,353.8,11112.0,353.83,354.17,353.49,353.8,11112.0
2025-06-03 11:00:00,353.8,354.35,353.23,354.35,20531.0,353.8,354.35,353.23,354.35,20531.0
2025-06-03 11:10:00,354.54,355.75,354.33,355.48,15885.0,354.54,355.75,354.33,355.48,15885.0
2025-06-03 11:20:00,355.48,356.05,355.18,355.57,15063.0,355.48,356.05,355.18,355.57,15063.0
2025-06-03 11:30:00,355.41,355.91,354.8,355.63,22959.0,355.41,355.91,354.8,355.63,22959.0
2025-06-03 11:40:00,355.85,356.18,355.4,355.52,14208.0,355.85,356.18,355.4,355.52,14208.0
2025-06-03 11:50:00,355.52,356.43,355.47,356.29,18946.0,355.52,356.43,355.47,356.29,18946.0
2025-06-03 12:00:00,356.14,356.79,355.81,356.67,22619.0,356.14,356.79,355.81,356.67,22619.0
2025-06-03 12:10:00,356.67,357.24,356.36,357.18,4598.0,356.67,357.24,356.36,357.18,4598.0
2025-06-03 12:20:00,357.5,357.94,357.38,357.44,8400.0,357.5,357.94,357.38,357.44,8400.0
2025-06-03 12:30:00,357.44,357.64,356.83,356.84,29367.0,357.44,357.64,356.83,356.84,29367.0
2025-06-03 12:40:00,356.74,356.74,356.0,356.06,3633.0,356.74,356.74,356.0,356.06,3633.0
2025-06-03 12:50:00,356.16,356.35,355.97,356.26,6084.0,356.16,356.35,355.97,356.26,6084.0
2025-06-03 13:00:00,356.1,356.55,355.86,356.06,5239.0,356.1,356.55,355.86,356.06,5239.0
2025-06-03 13:10:00,356.24,357.2,356.03,356.81,10447.0,356.24,357.2,356.03,356.81,10447.0
2025-06-03 13:20:00,357.06,357.06,355.8,355.88,6034.0,357.06,357.06,355.8,355.88,6034.0
2025-06-03 13:30:00,356.04,356.56,355.84,356.5,4038.0,356.04,356.56,355.84,356.5,4038.0
2025-06-03 13:40:00,356.53,356.94,356.07,356.65,3691.0,356.53,356.94,356.07,356.65,3691.0
2025-06-03 13:50:00,356.43,356.49,355.84,355.87,4084.0,356.43,356.49,355.84,355.87,4084.0
2025-06-03 14:00:00,355.62,355.78,354.49,354.65,6718.0,355.62,355.78,354.49,354.65,6718.0
2025-06-03 14:10:00,354.59,355.08,354.37,355.04,8779.0,354.59,355.08,354.37,355.04,8779.0
2025-06-03 14:20:00,355.13,355.52,355.11,355.52,4947.0,355.13,355.52,355.11,355.52,4947.0
2025-06-03 14:30:00,355.55,356.05,355.42,355.74,4331.0,355.55,356.05,355.42,355.74,4331.0
2025-06-03 14:40:00,355.86,356.24,355.78,356.1,6729.0,355.86,356.24,355.78,356.1,6729.0
2025-06-03 14:50:00,356.04,356.28,355.77,356.21,4951.0,356.04,356.28,355.77,356.21,4951.0
2025-06-03 15:00:00,356.21,356.74,356.21,356.62,5088.0,356.21,356.74,356.21,356.62,5088.0
2025-06-03 15:10:00,356.64,356.64,355.85,356.15,14977.0,356.64,356.64,355.85,356.15,14977.0
2025-06-03 15:20:00,356.15,356.34,355.95,356.31,6319.0,356.15,356.34,355.95,356.31,6319.0
2025-06-03 15:30:00,356.22,356.46,356.12,356.17,11820.0,356.22,356.46,356.12,356.17,11820.0
2025-06-03 15:40:00,356.13,356.15,355.53,355.53,13334.0,356.13,356.15,355.53,355.53,13334.0
2025-06-03 15:50:00,355.52,356.9,355.25,356.62,45175.0,355.52,356.9,355.25,356.62,45175.0
2025-06-04 09:30:00,358.4,359.5,357.3,359.09,35266.0,358.4,359.5,357.3,359.09,35266.0
2025-06-04 09:40:00,358.77,361.56,358.77,361.24,53740.0,358.77,361.56,358.77,361.24,53740.0
2025-06-04 09:50:00,361.09,361.09,358.51,358.79,17836.0,361.09,361.09,358.51,358.79,17836.0
2025-06-04 10:00:00,358.51,358.72,356.28,356.85,31337.0,358.51,358.72,356.28,356.85,31337.0
2025-06-04 10:10:00,357.16,358.88,356.77,358.83,9383.0,357.16,358.88,356.77,358.83,9383.0
2025-06-04 10:20:00,358.9,359.54,358.71,359.42,21100.0,358.9,359.54,358.71,359.42,21100.0
2025-06-04 10:30:00,359.31,360.09,358.71,358.93,17572.0,359.31,360.09,358.71,358.93,17572.0
2025-06-04 10:40:00,358.88,359.36,358.57,359.28,12481.0,358.88,359.36,358.57,359.28,12481.0
2025-06-04 10:50:00,359.29,360.26,359.23,360.03,18456.0,359.29,360.26,359.23,360.03,18456.0
2025-06-04 11:00:00,360.0,360.02,359.19,359.19,8374.0,360.0,360.02,359.19,359.19,8374.0
2025-06-04 11:10:00,359.38,359.97,359.28,359.4,18700.0,359.38,359.97,359.28,359.4,18700.0
2025-06-04 11:20:00,359.2,359.6,359.2,359.4,6144.0,359.2,359.6,359.2,359.4,6144.0
2025-06-04 11:30:00,359.45,360.28,359.32,360.23,3647.0,359.45,360.28,359.32,360.23,3647.0
2025-06-04 11:40:00,360.24,360.44,359.69,359.99,7271.0,360.24,360.44,359.69,359.99,7271.0
2025-06-04 11:50:00,360.08,360.23,359.2,359.28,7020.0,360.08,360.23,359.2,359.28,7020.0
2025-06-04 12:00:00,359.39,359.9,359.31,359.46,19813.0,359.39,359.9,359.31,359.46,19813.0
2025-06-04 12:10:00,359.34,359.57,358.99,359.57,4485.0,359.34,359.57,358.99,359.57,4485.0
2025-06-04 12:20:00,359.48,360.1,359.43,360.05,2565.0,359.48,360.1,359.43,360.05,2565.0
2025-06-04 12:30:00,360.04,360.19,359.66,359.96,4882.0,360.04,360.19,359.66,359.96,4882.0
2025-06-04 12:40:00,359.95,359.96,359.32,359.75,4088.0,359.95,359.96,359.32,359.75,4088.0
2025-06-04 12:50:00,359.56,360.11,359.52,360.11,5194.0,359.56,360.11,359.52,360.11,5194.0
2025-06-04 13:00:00,360.06,360.71,360.06,360.54,3867.0,360.06,360.71,360.06,360.54,3867.0
2025-06-04 13:10:00,360.63,360.64,360.16,360.43,6319.0,360.63,360.64,360.16,360.43,6319.0
2025-06-04 13:20:00,360.17,360.4,359.98,360.4,2300.0,360.17,360.4,359.98,360.4,2300.0
2025-06-04 13:30:00,360.42,360.43,360.09,360.23,15958.0,360.42,360.43,360.09,360.23,15958.0
2025-06-04 13:40:00,360.25,360.81,360.25,360.58,19169.0,360.25,360.81,360.25,360.58,19169.0
2025-06-04 13:50:00,360.62,360.81,360.3,360.37,12930.0,360.62,360.81,360.3,360.37,12930.0
2025-06-04 14:00:00,360.51,361.09,360.51,360.76,4246.0,360.51,361.09,360.51,360.76,4246.0
2025-06-04 14:10:00,360.83,361.03,360.75,360.75,3967.0,360.83,361.03,360.75,360.75,3967.0
2025-06-04 14:20:00,360.75,361.34,360.72,361.19,2961.0,360.75,361.34,360.72,361.19,2961.0
2025-06-04 14:30:00,361.21,361.4,361.15,361.37,7254.0,361.21,361.4,361.15,361.37,7254.0
2025-06-04 14:40:00,361.19,361.33,360.62,360.84,14573.0,361.19,361.33,360.62,360.84,14573.0
2025-06-04 14:50:00,360.83,360.83,360.06,360.21,8099.0,360.83,360.83,360.06,360.21,8099.0
2025-06-04 15:00:00,360.18,361.09,360.17,361.05,7907.0,360.18,361.09,360.17,361.05,7907.0
2025-06-04 15:10:00,360.96,361.05,360.72,360.94,8432.0,360.96,361.05,360.72,360.94,8432.0
2025-06-04 15:20:00,360.94,361.25,360.72,360.77,7951.0,360.94,361.25,360.72,360.77,7951.0
2025-06-04 15:30:00,360.77,360.84,360.32,360.55,10169.0,360.77,360.84,360.32,360.55,10169.0
2025-06-04 15:40:00,360.38,360.45,359.72,359.72,12020.0,360.38,360.45,359.72,359.72,12020.0
2025-06-04 15:50:00,359.63,359.69,359.0,359.11,40271.0,359.63,359.69,359.0,359.11,40271.0
2025-06-05 09:30:00,360.91,361.21,358.75,358.82,26464.0,360.91,361.21,358.75,358.82,26464.0
2025-06-05 09:40:00,358.41,358.65,356.94,357.63,7438.0,358.41,358.65,356.94,357.63,7438.0
2025-06-05 09:50:00,357.55,357.81,356.47,356.95,16498.0,357.55,357.81,356.47,356.95,16498.0
2025-06-05 10:00:00,356.94,358.64,356.94,358.28,21399.0,356.94,358.64,356.94,358.28,21399.0
2025-06-05 10:10:00,358.31,358.57,357.12,357.59,11450.0,358.31,358.57,357.12,357.59,11450.0
2025-06-05 10:20:00,357.89,358.65,357.59,358.36,9991.0,357.89,358.65,357.59,358.36,9991.0
2025-06-05 10:30:00,358.36,358.72,357.24,358.71,7834.0,358.36,358.72,357.24,358.71,7834.0
2025-06-05 10:40:00,358.76,359.86,358.13,359.21,7570.0,358.76,359.86,358.13,359.21,7570.0
2025-06-05 10:50:00,359.21,360.04,359.2,360.04,5733.0,359.21,360.04,359.2,360.04,5733.0
2025-06-05 11:00:00,359.93,360.23,359.62,360.12,14028.0,359.93,360.23,359.62,360.12,14028.0
2025-06-05 11:10:00,359.95,360.6,359.95,360.57,6274.0,359.95,360.6,359.95,360.57,6274.0
2025-06-05 11:20:00,360.38,360.78,360.13,360.63,4014.0,360.38,360.78,360.13,360.63,4014.0
2025-06-05 11:30:00,360.63,361.28,360.63,361.27,12093.0,360.63,361.28,360.63,361.27,12093.0
2025-06-05 11:40:00,361.19,361.2,360.44,361.09,9375.0,361.19,361.2,360.44,361.09,9375.0
2025-06-05 11:50:00,361.09,361.37,360.74,361.15,6192.0,361.09,361.37,360.74,361.15,6192.0
2025-06-05 12:00:00,361.15,361.93,361.14,361.38,13301.0,361.15,361.93,361.14,361.38,13301.0
2025-06-05 12:10:00,361.25,361.46,360.8,360.81,2625.0,361.25,361.46,360.8,360.81,2625.0
2025-06-05 12:20:00,361.25,361.72,361.1,361.32,6994.0,361.25,361.72,361.1,361.32,6994.0
2025-06-05 12:30:00,361.31,361.41,360.54,360.54,11010.0,361.31,361.41,360.54,360.54,11010.0
2025-06-05 12:40:00,360.52,360.83,358.91,359.04,11483.0,360.52,360.83,358.91,359.04,11483.0
2025-06-05 12:50:00,359.54,359.66,358.93,359.49,4845.0,359.54,359.66,358.93,359.49,4845.0
2025-06-05 13:00:00,359.21,360.38,359.13,360.32,7901.0,359.21,360.38,359.13,360.32,7901.0
2025-06-05 13:10:00,360.33,361.29,360.32,361.19,4283.0,360.33,361.29,360.32,361.19,4283.0
2025-06-05 13:20:00,361.33,361.59,360.91,360.92,3336.0,361.33,361.59,360.91,360.92,3336.0
2025-06-05 13:30:00,361.04,361.56,361.0,361.56,3862.0,361.04,361.56,361.0,361.56,3862.0
2025-06-05 13:40:00,361.58,361.97,361.29,361.42,15570.0,361.58,361.97,361.29,361.42,15570.0
2025-06-05 13:50:00,361.5,361.79,361.34,361.43,2060.0,361.5,361.79,361.34,361.43,2060.0
2025-06-05 14:00:00,361.36,361.42,360.39,360.81,9691.0,361.36,361.42,360.39,360.81,9691.0
2025-06-05 14:10:00,360.56,360.56,359.58,359.91,7998.0,360.56,360.56,359.58,359.91,7998.0
2025-06-05 14:20:00,360.16,361.01,360.16,360.65,6546.0,360.16,361.01,360.16,360.65,6546.0
2025-06-05 14:30:00,360.77,362.03,360.65,361.72,7959.0,360.77,362.03,360.65,361.72,7959.0
2025-06-05 14:40:00,361.72,361.95,361.26,361.26,7975.0,361.72,361.95,361.26,361.26,7975.0
2025-06-05 14:50:00,361.19,361.42,360.9,360.93,6179.0,361.19,361.42,360.9,360.93,6179.0
2025-06-05 15:00:00,360.93,361.11,360.78,360.92,4271.0,360.93,361.11,360.78,360.92,4271.0
2025-06-05 15:10:00,361.12,361.25,358.36,358.6,9614.0,361.12,361.25,358.36,358.6,9614.0
2025-06-05 15:20:00,358.79,359.12,357.92,359.12,11848.0,358.79,359.12,357.92,359.12,11848.0
2025-06-05 15:30:00,359.21,360.78,359.21,360.57,15038.0,359.21,360.78,359.21,360.57,15038.0
2025-06-05 15:40:00,360.57,360.74,360.11,360.58,13797.0,360.57,360.74,360.11,360.58,13797.0
2025-06-05 15:50:00,360.4,360.75,359.36,359.62,53970.0,360.4,360.75,359.36,359.62,53970.0
2025-06-06 09:30:00,363.58,363.74,360.25,362.0,14871.0,363.58,363.74,360.25,362.0,14871.0
2025-06-06 09:40:00,361.64,362.95,361.64,361.96,4304.0,361.64,362.95,361.64,361.96,4304.0
2025-06-06 09:50:00,362.09,362.11,359.9,360.66,8986.0,362.09,362.11,359.9,360.66,8986.0
2025-06-06 10:00:00,360.49,360.81,358.64,360.46,14296.0,360.49,360.81,358.64,360.46,14296.0
2025-06-06 10:10:00,360.2,360.57,359.79,360.46,3988.0,360.2,360.57,359.79,360.46,3988.0
2025-06-06 10:20:00,360.46,361.58,360.46,361.58,5335.0,360.46,361.58,360.46,361.58,5335.0
2025-06-06 10:30:00,361.75,362.22,361.54,362.18,3850.0,361.75,362.22,361.54,362.18,3850.0
2025-06-06 10:40:00,362.18,362.18,361.79,361.89,2577.0,362.18,362.18,361.79,361.89,2577.0
2025-06-06 10:50:00,361.95,362.58,361.76,362.19,12670.0,361.95,362.58,361.76,362.19,12670.0
2025-06-06 11:00:00,362.44,362.59,361.42,361.81,7519.0,362.44,362.59,361.42,361.81,7519.0
2025-06-06 11:10:00,361.69,361.98,361.17,361.18,11213.0,361.69,361.98,361.17,361.18,11213.0
2025-06-06 11:20:00,360.2,360.65,359.69,360.5,5169.0,360.2,360.65,359.69,360.5,5169.0
2025-06-06 11:30:00,360.6,360.87,359.58,359.58,3231.0,360.6,360.87,359.58,359.58,3231.0
2025-06-06 11:40:00,359.79,360.07,359.63,359.99,1100.0,359.79,360.07,359.63,359.99,1100.0
2025-06-06 11:50:00,360.11,360.24,359.76,360.17,4310.0,360.11,360.24,359.76,360.17,4310.0
2025-06-06 12:00:00,360.38,360.82,360.34,360.59,2251.0,360.38,360.82,360.34,360.59,2251.0
2025-06-06 12:10:00,360.56,360.78,360.11,360.36,8923.0,360.56,360.78,360.11,360.36,8923.0
2025-06-06 12:20:00,360.3,360.47,359.95,360.46,2859.0,360.3,360.47,359.95,360.46,2859.0
2025-06-06 12:30:00,360.61,360.89,360.43,360.5,2524.0,360.61,360.89,360.43,360.5,2524.0
2025-06-06 12:40:00,360.39,360.51,360.15,360.46,1797.0,360.39,360.51,360.15,360.46,1797.0
2025-06-06 12:50:00,360.61,360.61,359.69,359.95,2367.0,360.61,360.61,359.69,359.95,2367.0
2025-06-06 13:00:00,359.75,360.07,359.75,360.04,1792.0,359.75,360.07,359.75,360.04,1792.0
2025-06-06 13:10:00,360.0,360.33,360.0,360.06,4156.0,360.0,360.33,360.0,360.06,4156.0
2025-06-06 13:20:00,360.56,360.58,360.11,360.11,5656.0,360.56,360.58,360.11,360.11,5656.0
2025-06-06 13:30:00,360.39,360.52,360.23,360.26,1939.0,360.39,360.52,360.23,360.26,1939.0
2025-06-06 13:40:00,360.27,360.57,360.27,360.56,924.0,360.27,360.57,360.27,360.56,924.0
2025-06-06 13:50:00,360.56,360.57,360.3,360.3,1927.0,360.56,360.57,360.3,360.3,1927.0
2025-06-06 14:00:00,360.69,361.07,360.69,361.05,3224.0,360.69,361.07,360.69,361.05,3224.0
2025-06-06 14:10:00,360.87,361.01,360.73,360.77,2300.0,360.87,361.01,360.73,360.77,2300.0
2025-06-06 14:20:00,360.83,360.83,360.61,360.66,1860.0,360.83,360.83,360.61,360.66,1860.0
2025-06-06 14:30:00,360.78,361.45,360.78,361.38,2557.0,360.78,361.45,360.78,361.38,2557.0
2025-06-06 14:40:00,361.38,361.39,360.84,361.0,13926.0,361.38,361.39,360.84,361.0,13926.0
2025-06-06 14:50:00,361.0,361.24,361.0,361.02,7087.0,361.0,361.24,361.0,361.02,7087.0
2025-06-06 15:00:00,360.9,361.74,360.9,361.74,5400.0,360.9,361.74,360.9,361.74,5400.0
2025-06-06 15:10:00,361.62,361.62,361.16,361.3,10149.0,361.62,361.62,361.16,361.3,10149.0
2025-06-06 15:20:00,361.2,361.45,361.09,361.29,3414.0,361.2,361.45,361.09,361.29,3414.0
2025-06-06 15:30:00,361.2,361.34,360.92,360.99,12102.0,361.2,361.34,360.92,360.99,12102.0
2025-06-06 15:40:00,361.0,361.29,361.0,361.05,11495.0,361.0,361.29,361.0,361.05,11495.0
2025-06-06 15:50:00,361.16,361.72,361.12,361.28,65529.0,361.16,361.72,361.12,361.28,65529.0
2025-06-09 09:30:00,362.1,363.03,358.83,359.58,28623.0,362.1,363.03,358.83,359.58,28623.0
2025-06-09 09:40:00,359.58,362.89,359.58,362.81,10644.0,359.58,362.89,359.58,362.81,10644.0
2025-06-09 09:50:00,362.81,363.21,362.1,362.24,11115.0,362.81,363.21,362.1,362.24,11115.0
2025-06-09 10:00:00,362.24,363.6,361.72,363.06,12206.0,362.24,363.6,361.72,363.06,12206.0
2025-06-09 10:10:00,362.94,363.09,361.37,362.98,5214.0,362.94,363.09,361.37,362.98,5214.0
2025-06-09 10:20:00,362.63,363.48,362.44,362.57,15037.0,362.63,363.48,362.44,362.57,15037.0
2025-06-09 10:30:00,362.5,362.59,361.4,361.45,8051.0,362.5,362.59,361.4,361.45,8051.0
2025-06-09 10:40:00,360.45,361.59,360.2,361.16,8424.0,360.45,361.59,360.2,361.16,8424.0
2025-06-09 10:50:00,360.87,361.37,360.63,360.8,11190.0,360.87,361.37,360.63,360.8,11190.0
2025-06-09 11:00:00,361.02,361.04,359.44,359.52,16021.0,361.02,361.04,359.44,359.52,16021.0
2025-06-09 11:10:00,359.34,359.43,355.36,355.74,33492.0,359.34,359.43,355.36,355.74,33492.0
2025-06-09 11:20:00,355.74,356.35,355.33,356.33,22384.0,355.74,356.35,355.33,356.33,22384.0
2025-06-09 11:30:00,356.49,356.96,355.69,356.42,26666.0,356.49,356.96,355.69,356.42,26666.0
2025-06-09 11:40:00,356.5,357.0,356.26,356.74,15872.0,356.5,357.0,356.26,356.74,15872.0
2025-06-09 11:50:00,356.89,357.19,356.71,357.0,13767.0,356.89,357.19,356.71,357.0,13767.0
2025-06-09 12:00:00,357.0,357.51,356.8,356.99,20565.0,357.0,357.51,356.8,356.99,20565.0
2025-06-09 12:10:00,356.97,357.49,356.97,357.21,2149.0,356.97,357.49,356.97,357.21,2149.0
2025-06-09 12:20:00,356.78,357.01,356.57,356.74,4709.0,356.78,357.01,356.57,356.74,4709.0
2025-06-09 12:30:00,356.58,357.15,356.24,356.24,5873.0,356.58,357.15,356.24,356.24,5873.0
2025-06-09 12:40:00,356.24,356.81,356.1,356.35,2668.0,356.24,356.81,356.1,356.35,2668.0
2025-06-09 12:50:00,356.47,357.29,356.35,357.21,3453.0,356.47,357.29,356.35,357.21,3453.0
2025-06-09 13:00:00,357.23,357.3,356.84,356.99,9609.0,357.23,357.3,356.84,356.99,9609.0
2025-06-09 13:10:00,356.99,357.78,356.98,357.78,2199.0,356.99,357.78,356.98,357.78,2199.0
2025-06-09 13:20:00,357.78,357.87,357.19,357.87,2429.0,357.78,357.87,357.19,357.87,2429.0
2025-06-09 13:30:00,357.8,357.98,357.5,357.5,2178.0,357.8,357.98,357.5,357.5,2178.0
2025-06-09 13:40:00,357.46,357.82,357.21,357.82,6776.0,357.46,357.82,357.21,357.82,6776.0
2025-06-09 13:50:00,357.83,358.02,357.75,357.75,5246.0,357.83,358.02,357.75,357.75,5246.0
2025-06-09 14:00:00,357.87,358.37,357.86,358.12,4178.0,357.87,358.37,357.86,358.12,4178.0
2025-06-09 14:10:00,358.34,358.66,358.16,358.16,2489.0,358.34,358.66,358.16,358.16,2489.0
2025-06-09 14:20:00,358.23,358.47,358.18,358.36,1104.0,358.23,358.47,358.18,358.36,1104.0
2025-06-09 14:30:00,358.57,358.57,357.84,357.85,3434.0,358.57,358.57,357.84,357.85,3434.0
2025-06-09 14:40:00,357.7,358.25,357.42,358.11,5061.0,357.7,358.25,357.42,358.11,5061.0
2025-06-09 14:50:00,357.89,358.28,357.89,358.28,9360.0,357.89,358.28,357.89,358.28,9360.0
2025-06-09 15:00:00,358.11,358.27,357.54,357.78,5247.0,358.11,358.27,357.54,357.78,5247.0
2025-06-09 15:10:00,357.66,357.87,357.36,357.36,7590.0,357.66,357.87,357.36,357.36,7590.0
2025-06-09 15:20:00,357.26,357.26,356.79,356.97,4409.0,357.26,357.26,356.79,356.97,4409.0
2025-06-09 15:30:00,356.9,357.13,356.65,356.85,6139.0,356.9,357.13,356.65,356.85,6139.0
2025-06-09 15:40:00,356.85,356.95,356.32,356.57,12220.0,356.85,356.95,356.32,356.57,12220.0
2025-06-09 15:50:00,356.7,356.95,355.49,355.61,36755.0,356.7,356.95,355.49,355.61,36755.0
2025-06-10 09:30:00,356.48,357.11,352.58,354.6,79368.0,356.48,357.11,352.58,354.6,79368.0
2025-06-10 09:40:00,355.2,357.08,355.2,356.42,9042.0,355.2,357.08,355.2,356.42,9042.0
2025-06-10 09:50:00,356.09,356.37,353.01,353.77,9175.0,356.09,356.37,353.01,353.77,9175.0
2025-06-10 10:00:00,354.2,354.39,348.76,350.51,23448.0,354.2,354.39,348.76,350.51,23448.0
2025-06-10 10:10:00,350.75,352.37,350.1,351.16,13262.0,350.75,352.37,350.1,351.16,13262.0
2025-06-10 10:20:00,351.55,352.75,350.35,350.55,18993.0,351.55,352.75,350.35,350.55,18993.0
2025-06-10 10:30:00,350.86,351.3,348.6,349.75,13646.0,350.86,351.3,348.6,349.75,13646.0
2025-06-10 10:40:00,349.96,349.96,345.19,345.2,23350.0,349.96,349.96,345.19,345.2,23350.0
2025-06-10 10:50:00,345.53,346.37,344.13,344.74,29622.0,345.53,346.37,344.13,344.74,29622.0
2025-06-10 11:00:00,344.74,345.6,344.46,344.71,16920.0,344.74,345.6,344.46,344.71,16920.0
2025-06-10 11:10:00,344.46,345.89,344.45,344.59,19313.0,344.46,345.89,344.45,344.59,19313.0
2025-06-10 11:20:00,344.85,344.85,342.87,343.61,15313.0,344.85,344.85,342.87,343.61,15313.0
2025-06-10 11:30:00,343.64,344.15,341.93,344.15,23277.0,343.64,344.15,341.93,344.15,23277.0
2025-06-10 11:40:00,344.43,345.95,344.24,345.63,15123.0,344.43,345.95,344.24,345.63,15123.0
2025-06-10 11:50:00,345.51,346.22,345.1,345.93,8958.0,345.51,346.22,345.1,345.93,8958.0
2025-06-10 12:00:00,345.98,346.57,345.8,345.8,9214.0,345.98,346.57,345.8,345.8,9214.0
2025-06-10 12:10:00,345.9,346.48,345.55,345.55,7291.0,345.9,346.48,345.55,345.55,7291.0
2025-06-10 12:20:00,345.58,345.86,345.51,345.76,3128.0,345.58,345.86,345.51,345.76,3128.0
2025-06-10 12:30:00,345.76,346.64,345.58,346.3,9292.0,345.76,346.64,345.58,346.3,9292.0
2025-06-10 12:40:00,346.18,346.5,345.54,346.44,8766.0,346.18,346.5,345.54,346.44,8766.0
2025-06-10 12:50:00,346.44,347.46,346.31,347.21,9067.0,346.44,347.46,346.31,347.21,9067.0
2025-06-10 13:00:00,347.29,348.54,347.21,347.81,33063.0,347.29,348.54,347.21,347.81,33063.0
2025-06-10 13:10:00,347.81,348.39,347.52,347.69,13600.0,347.81,348.39,347.52,347.69,13600.0
2025-06-10 13:20:00,347.51,347.81,347.18,347.18,9697.0,347.51,347.81,347.18,347.18,9697.0
2025-06-10 13:30:00,347.27,347.87,347.0,347.62,8106.0,347.27,347.87,347.0,347.62,8106.0
2025-06-10 13:40:00,347.74,347.76,346.11,346.13,7884.0,347.74,347.76,346.11,346.13,7884.0
2025-06-10 13:50:00,346.23,346.59,345.78,346.32,10485.0,346.23,346.59,345.78,346.32,10485.0
2025-06-10 14:00:00,346.2,346.32,344.87,346.02,21843.0,346.2,346.32,344.87,346.02,21843.0
2025-06-10 14:10:00,346.11,346.28,345.86,345.88,4865.0,346.11,346.28,345.86,345.88,4865.0
2025-06-10 14:20:00,346.19,346.3,345.7,346.25,12586.0,346.19,346.3,345.7,346.25,12586.0
2025-06-10 14:30:00,346.41,346.73,346.17,346.26,6250.0,346.41,346.73,346.17,346.26,6250.0
2025-06-10 14:40:00,346.27,346.69,346.22,346.44,7679.0,346.27,346.69,346.22,346.44,7679.0
2025-06-10 14:50:00,346.47,347.47,346.47,347.11,30392.0,346.47,347.47,346.47,347.11,30392.0
2025-06-10 15:00:00,347.13,348.32,347.11,348.06,13260.0,347.13,348.32,347.11,348.06,13260.0
2025-06-10 15:10:00,347.95,348.43,347.71,348.27,10385.0,347.95,348.43,347.71,348.27,10385.0
2025-06-10 15:20:00,348.36,348.73,348.09,348.43,11855.0,348.36,348.73,348.09,348.43,11855.0
2025-06-10 15:30:00,348.41,348.47,347.81,347.95,11512.0,348.41,348.47,347.81,347.95,11512.0
2025-06-10 15:40:00,348.01,348.36,347.7,347.84,23023.0,348.01,348.36,347.7,347.84,23023.0
2025-06-10 15:50:00,347.95,348.78,347.68,348.74,80101.0,347.95,348.78,347.68,348.74,80101.0
2025-06-11 09:30:00,350.49,351.04,345.37,347.32,27565.0,350.49,351.04,345.37,347.32,27565.0
2025-06-11 09:40:00,347.32,350.02,347.32,350.02,8568.0,347.32,350.02,347.32,350.02,8568.0
2025-06-11 09:50:00,349.77,351.0,349.71,350.12,7395.0,349.77,351.0,349.71,350.12,7395.0
2025-06-11 10:00:00,350.12,351.62,349.11,351.19,14566.0,350.12,351.62,349.11,351.19,14566.0
2025-06-11 10:10:00,351.02,351.93,350.54,351.8,6574.0,351.02,351.93,350.54,351.8,6574.0
2025-06-11 10:20:00,351.94,351.94,350.88,351.18,6807.0,351.94,351.94,350.88,351.18,6807.0
2025-06-11 10:30:00,351.2,351.97,350.75,351.97,7485.0,351.2,351.97,350.75,351.97,7485.0
2025-06-11 10:40:00,351.93,353.04,351.71,352.03,12007.0,351.93,353.04,351.71,352.03,12007.0
2025-06-11 10:50:00,352.03,353.0,351.76,352.79,5602.0,352.03,353.0,351.76,352.79,5602.0
2025-06-11 11:00:00,352.71,353.38,352.64,352.65,7552.0,352.71,353.38,352.64,352.65,7552.0
2025-06-11 11:10:00,352.58,353.61,352.58,353.02,4702.0,352.58,353.61,352.58,353.02,4702.0
2025-06-11 11:20:00,353.01,353.65,353.0,353.43,4865.0,353.01,353.65,353.0,353.43,4865.0
2025-06-11 11:30:00,353.25,353.9,353.18,353.18,6408.0,353.25,353.9,353.18,353.18,6408.0
2025-06-11 11:40:00,353.2,353.5,352.73,352.73,5393.0,353.2,353.5,352.73,352.73,5393.0
2025-06-11 11:50:00,352.75,353.1,352.59,353.03,5035.0,352.75,353.1,352.59,353.03,5035.0
2025-06-11 12:00:00,352.85,352.96,352.1,352.72,3623.0,352.85,352.96,352.1,352.72,3623.0
2025-06-11 12:10:00,352.85,353.05,352.2,352.48,5860.0,352.85,353.05,352.2,352.48,5860.0
2025-06-11 12:20:00,352.39,353.23,352.25,353.23,4456.0,352.39,353.23,352.25,353.23,4456.0
2025-06-11 12:30:00,353.25,353.3,352.99,352.99,4487.0,353.25,353.3,352.99,352.99,4487.0
2025-06-11 12:40:00,353.08,353.48,353.07,353.31,3370.0,353.08,353.48,353.07,353.31,3370.0
2025-06-11 12:50:00,353.31,353.87,353.31,353.86,2073.0,353.31,353.87,353.31,353.86,2073.0
2025-06-11 13:00:00,353.82,354.6,353.57,354.21,6125.0,353.82,354.6,353.57,354.21,6125.0
2025-06-11 13:10:00,354.31,354.52,354.11,354.33,2896.0,354.31,354.52,354.11,354.33,2896.0
2025-06-11 13:20:00,354.33,354.5,354.0,354.31,5983.0,354.33,354.5,354.0,354.31,5983.0
2025-06-11 13:30:00,354.4,354.49,354.17,354.4,1400.0,354.4,354.49,354.17,354.4,1400.0
2025-06-11 13:40:00,354.47,354.47,354.05,354.2,1200.0,354.47,354.47,354.05,354.2,1200.0
2025-06-11 13:50:00,353.96,354.42,353.74,353.74,3814.0,353.96,354.42,353.74,353.74,3814.0
2025-06-11 14:00:00,353.87,353.87,351.96,352.88,4698.0,353.87,353.87,351.96,352.88,4698.0
2025-06-11 14:10:00,352.81,353.11,351.21,351.93,5433.0,352.81,353.11,351.21,351.93,5433.0
2025-06-11 14:20:00,352.25,353.61,352.25,353.31,6533.0,352.25,353.61,352.25,353.31,6533.0
2025-06-11 14:30:00,353.61,354.15,353.0,353.71,6437.0,353.61,354.15,353.0,353.71,6437.0
2025-06-11 14:40:00,353.87,354.54,353.71,354.39,11778.0,353.87,354.54,353.71,354.39,11778.0
2025-06-11 14:50:00,354.39,354.57,354.14,354.28,28804.0,354.39,354.57,354.14,354.28,28804.0
2025-06-11 15:00:00,354.33,355.97,354.09,355.91,17909.0,354.33,355.97,354.09,355.91,17909.0
2025-06-11 15:10:00,355.97,356.19,355.66,355.93,7116.0,355.97,356.19,355.66,355.93,7116.0
2025-06-11 15:20:00,355.81,356.18,355.44,355.49,14751.0,355.81,356.18,355.44,355.49,14751.0
2025-06-11 15:30:00,355.45,355.71,354.48,354.48,10368.0,355.45,355.71,354.48,354.48,10368.0
2025-06-11 15:40:00,354.61,355.18,354.45,354.57,17038.0,354.61,355.18,354.45,354.57,17038.0
2025-06-11 15:50:00,354.67,355.97,354.66,355.67,44970.0,354.67,355.97,354.66,355.67,44970.0
2025-06-12 09:30:00,355.59,357.06,354.25,357.03,17736.0,355.59,357.06,354.25,357.03,17736.0
2025-06-12 09:40:00,357.05,359.03,357.05,358.55,12227.0,357.05,359.03,357.05,358.55,12227.0
2025-06-12 09:50:00,358.33,359.2,357.96,358.55,4409.0,358.33,359.2,357.96,358.55,4409.0
2025-06-12 10:00:00,358.62,358.71,356.77,358.18,9342.0,358.62,358.71,356.77,358.18,9342.0
2025-06-12 10:10:00,358.2,358.38,357.61,358.08,9660.0,358.2,358.38,357.61,358.08,9660.0
2025-06-12 10:20:00,358.08,358.96,357.97,358.15,10210.0,358.08,358.96,357.97,358.15,10210.0
2025-06-12 10:30:00,357.84,358.6,357.59,358.12,12188.0,357.84,358.6,357.59,358.12,12188.0
2025-06-12 10:40:00,358.42,358.45,358.22,358.3,6010.0,358.42,358.45,358.22,358.3,6010.0
2025-06-12 10:50:00,358.3,358.76,358.26,358.26,36577.0,358.3,358.76,358.26,358.26,36577.0
2025-06-12 11:00:00,358.3,359.05,357.48,358.76,11738.0,358.3,359.05,357.48,358.76,11738.0
2025-06-12 11:10:00,358.76,359.21,358.54,358.79,8426.0,358.76,359.21,358.54,358.79,8426.0
2025-06-12 11:20:00,358.6,359.27,357.82,358.94,12921.0,358.6,359.27,357.82,358.94,12921.0
2025-06-12 11:30:00,359.06,359.58,358.72,359.39,6270.0,359.06,359.58,358.72,359.39,6270.0
2025-06-12 11:40:00,359.5,359.81,359.2,359.34,7695.0,359.5,359.81,359.2,359.34,7695.0
2025-06-12 11:50:00,359.32,360.0,359.2,359.36,15526.0,359.32,360.0,359.2,359.36,15526.0
2025-06-12 12:00:00,359.37,360.01,358.9,360.0,13319.0,359.37,360.01,358.9,360.0,13319.0
2025-06-12 12:10:00,360.17,360.8,359.92,360.09,14174.0,360.17,360.8,359.92,360.09,14174.0
2025-06-12 12:20:00,360.09,360.09,358.84,359.04,7510.0,360.09,360.09,358.84,359.04,7510.0
2025-06-12 12:30:00,359.04,359.72,358.56,359.36,15134.0,359.04,359.72,358.56,359.36,15134.0
2025-06-12 12:40:00,359.52,359.96,359.02,359.16,3831.0,359.52,359.96,359.02,359.16,3831.0
2025-06-12 12:50:00,359.08,359.1,358.4,358.43,2651.0,359.08,359.1,358.4,358.43,2651.0
2025-06-12 13:00:00,358.39,358.72,358.22,358.6,7144.0,358.39,358.72,358.22,358.6,7144.0
2025-06-12 13:10:00,358.63,358.83,358.46,358.62,3262.0,358.63,358.83,358.46,358.62,3262.0
2025-06-12 13:20:00,358.62,358.74,358.36,358.43,5580.0,358.62,358.74,358.36,358.43,5580.0
2025-06-12 13:30:00,358.43,359.06,358.36,359.06,5325.0,358.43,359.06,358.36,359.06,5325.0
2025-06-12 13:40:00,358.88,359.0,358.24,358.31,8653.0,358.88,359.0,358.24,358.31,8653.0
2025-06-12 13:50:00,358.45,358.8,358.41,358.46,4315.0,358.45,358.8,358.41,358.46,4315.0
2025-06-12 14:00:00,358.64,359.07,358.6,358.81,7916.0,358.64,359.07,358.6,358.81,7916.0
2025-06-12 14:10:00,358.81,358.9,358.51,358.77,2442.0,358.81,358.9,358.51,358.77,2442.0
2025-06-12 14:20:00,358.55,358.81,358.21,358.21,4152.0,358.55,358.81,358.21,358.21,4152.0
2025-06-12 14:30:00,358.21,358.86,358.0,358.58,5709.0,358.21,358.86,358.0,358.58,5709.0
2025-06-12 14:40:00,358.73,358.73,358.19,358.59,4621.0,358.73,358.73,358.19,358.59,4621.0
2025-06-12 14:50:00,358.27,358.27,357.63,357.92,8667.0,358.27,358.27,357.63,357.92,8667.0
2025-06-12 15:00:00,358.06,358.62,357.98,358.6,4340.0,358.06,358.62,357.98,358.6,4340.0
2025-06-12 15:10:00,358.44,358.71,358.33,358.43,7537.0,358.44,358.71,358.33,358.43,7537.0
2025-06-12 15:20:00,358.43,358.56,358.13,358.17,6035.0,358.43,358.56,358.13,358.17,6035.0
2025-06-12 15:30:00,358.1,358.27,357.99,358.23,6552.0,358.1,358.27,357.99,358.23,6552.0
2025-06-12 15:40:00,358.13,358.13,357.71,357.71,10452.0,358.13,358.13,357.71,357.71,10452.0
2025-06-12 15:50:00,357.54,358.55,357.42,358.55,54335.0,357.54,358.55,357.42,358.55,54335.0
2025-06-13 09:30:00,352.67,353.97,349.06,353.96,34047.0,352.67,353.97,349.06,353.96,34047.0
2025-06-13 09:40:00,354.38,355.56,353.94,355.24,13558.0,354.38,355.56,353.94,355.24,13558.0
2025-06-13 09:50:00,355.25,355.26,352.03,352.03,8040.0,355.25,355.26,352.03,352.03,8040.0
2025-06-13 10:00:00,353.13,354.38,352.81,354.38,6811.0,353.13,354.38,352.81,354.38,6811.0
2025-06-13 10:10:00,354.19,354.34,353.45,354.0,6298.0,354.19,354.34,353.45,354.0,6298.0
2025-06-13 10:20:00,353.77,354.32,352.77,353.34,3373.0,353.77,354.32,352.77,353.34,3373.0
2025-06-13 10:30:00,353.58,354.52,352.87,354.52,2325.0,353.58,354.52,352.87,354.52,2325.0
2025-06-13 10:40:00,354.97,355.12,354.05,354.46,3897.0,354.97,355.12,354.05,354.46,3897.0
2025-06-13 10:50:00,354.68,356.63,354.46,356.5,6133.0,354.68,356.63,354.46,356.5,6133.0
2025-06-13 11:00:00,356.52,356.99,356.49,356.85,5479.0,356.52,356.99,356.49,356.85,5479.0
2025-06-13 11:10:00,356.84,357.14,356.44,357.14,4773.0,356.84,357.14,356.44,357.14,4773.0
2025-06-13 11:20:00,357.36,357.97,357.24,357.42,3770.0,357.36,357.97,357.24,357.42,3770.0
2025-06-13 11:30:00,357.37,357.52,357.12,357.41,3629.0,357.37,357.52,357.12,357.41,3629.0
2025-06-13 11:40:00,357.28,357.52,357.09,357.52,3658.0,357.28,357.52,357.09,357.52,3658.0
2025-06-13 11:50:00,357.52,357.83,357.09,357.83,4249.0,357.52,357.83,357.09,357.83,4249.0
2025-06-13 12:00:00,357.69,357.98,357.38,357.67,3190.0,357.69,357.98,357.38,357.67,3190.0
2025-06-13 12:10:00,357.67,357.77,357.3,357.67,3668.0,357.67,357.77,357.3,357.67,3668.0
2025-06-13 12:20:00,357.5,357.89,356.71,357.01,2701.0,357.5,357.89,356.71,357.01,2701.0
2025-06-13 12:30:00,357.06,357.14,356.72,356.78,1595.0,357.06,357.14,356.72,356.78,1595.0
2025-06-13 12:40:00,356.73,356.73,356.31,356.63,3284.0,356.73,356.73,356.31,356.63,3284.0
2025-06-13 12:50:00,356.63,357.02,356.63,356.94,1400.0,356.63,357.02,356.63,356.94,1400.0
2025-06-13 13:00:00,356.86,356.86,356.22,356.24,1700.0,356.86,356.86,356.22,356.24,1700.0
2025-06-13 13:10:00,356.02,356.02,355.26,355.26,3445.0,356.02,356.02,355.26,355.26,3445.0
2025-06-13 13:20:00,355.64,356.41,355.64,356.31,12698.0,355.64,356.41,355.64,356.31,12698.0
2025-06-13 13:30:00,356.29,356.8,356.17,356.65,15029.0,356.29,356.8,356.17,356.65,15029.0
2025-06-13 13:40:00,356.58,356.86,356.54,356.74,815.0,356.58,356.86,356.54,356.74,815.0
2025-06-13 13:50:00,356.74,357.74,356.73,357.55,7133.0,356.74,357.74,356.73,357.55,7133.0
2025-06-13 14:00:00,357.82,357.94,356.55,356.69,4892.0,357.82,357.94,356.55,356.69,4892.0
2025-06-13 14:10:00,356.83,356.98,356.28,356.61,13994.0,356.83,356.98,356.28,356.61,13994.0
2025-06-13 14:20:00,356.65,356.65,355.7,355.71,12341.0,356.65,356.65,355.7,355.71,12341.0
2025-06-13 14:30:00,355.71,356.19,355.62,356.01,19668.0,355.71,356.19,355.62,356.01,19668.0
2025-06-13 14:40:00,355.87,357.72,355.85,357.23,2404.0,355.87,357.72,355.85,357.23,2404.0
2025-06-13 14:50:00,357.42,358.04,357.41,357.84,3886.0,357.42,358.04,357.41,357.84,3886.0
2025-06-13 15:00:00,357.91,358.32,357.67,358.12,6906.0,357.91,358.32,357.67,358.12,6906.0
2025-06-13 15:10:00,358.03,358.24,357.63,357.63,5647.0,358.03,358.24,357.63,357.63,5647.0
2025-06-13 15:20:00,357.71,357.72,357.02,357.13,12646.0,357.71,357.72,357.02,357.13,12646.0
2025-06-13 15:30:00,357.12,357.63,356.86,357.45,14405.0,357.12,357.63,356.86,357.45,14405.0
2025-06-13 15:40:00,357.23,357.78,357.0,357.55,18213.0,357.23,357.78,357.0,357.55,18213.0
2025-06-13 15:50:00,357.64,358.34,357.52,358.09,54643.0,357.64,358.34,357.52,358.09,54643.0
2025-06-16 09:30:00,361.54,364.8,361.42,362.53,43467.0,361.54,364.8,361.42,362.53,43467.0
2025-06-16 09:40:00,362.33,363.53,361.61,363.53,12074.0,362.33,363.53,361.61,363.53,12074.0
2025-06-16 09:50:00,363.94,364.26,362.48,362.49,4399.0,363.94,364.26,362.48,362.49,4399.0
2025-06-16 10:00:00,362.49,363.09,362.27,363.0,3769.0,362.49,363.09,362.27,363.0,3769.0
2025-06-16 10:10:00,363.71,365.11,363.71,364.73,9071.0,363.71,365.11,363.71,364.73,9071.0
2025-06-16 10:20:00,364.34,364.65,363.79,364.65,2345.0,364.34,364.65,363.79,364.65,2345.0
2025-06-16 10:30:00,364.44,365.11,364.34,364.55,3514.0,364.44,365.11,364.34,364.55,3514.0
2025-06-16 10:40:00,364.45,366.32,364.37,366.13,5800.0,364.45,366.32,364.37,366.13,5800.0
2025-06-16 10:50:00,365.9,366.38,365.69,365.69,8212.0,365.9,366.38,365.69,365.69,8212.0
2025-06-16 11:00:00,365.84,366.06,365.33,365.88,9597.0,365.84,366.06,365.33,365.88,9597.0
2025-06-16 11:10:00,365.9,367.0,365.73,366.74,3773.0,365.9,367.0,365.73,366.74,3773.0
2025-06-16 11:20:00,366.54,366.62,365.55,365.56,4800.0,366.54,366.62,365.55,365.56,4800.0
2025-06-16 11:30:00,365.43,365.69,364.89,365.69,1362.0,365.43,365.69,364.89,365.69,1362.0
2025-06-16 11:40:00,365.96,366.01,365.73,365.75,2924.0,365.96,366.01,365.73,365.75,2924.0
2025-06-16 11:50:00,365.61,365.61,364.29,364.62,1540.0,365.61,365.61,364.29,364.62,1540.0
2025-06-16 12:00:00,364.72,365.75,364.55,365.33,6999.0,364.72,365.75,364.55,365.33,6999.0
2025-06-16 12:10:00,365.41,366.99,365.41,366.81,31040.0,365.41,366.99,365.41,366.81,31040.0
2025-06-16 12:20:00,366.88,366.89,365.12,365.58,7130.0,366.88,366.89,365.12,365.58,7130.0
2025-06-16 12:30:00,365.43,365.43,364.4,364.61,4106.0,365.43,365.43,364.4,364.61,4106.0
2025-06-16 12:40:00,364.55,364.87,363.59,363.71,3970.0,364.55,364.87,363.59,363.71,3970.0
2025-06-16 12:50:00,363.59,364.18,363.55,363.76,8765.0,363.59,364.18,363.55,363.76,8765.0
2025-06-16 13:00:00,363.76,364.16,363.65,363.76,2760.0,363.76,364.16,363.65,363.76,2760.0
2025-06-16 13:10:00,363.75,363.81,363.25,363.77,3724.0,363.75,363.81,363.25,363.77,3724.0
2025-06-16 13:20:00,363.69,364.25,363.51,364.25,2573.0,363.69,364.25,363.51,364.25,2573.0
2025-06-16 13:30:00,364.28,364.67,364.23,364.23,3653.0,364.28,364.67,364.23,364.23,3653.0
2025-06-16 13:40:00,364.25,364.39,364.14,364.25,1000.0,364.25,364.39,364.14,364.25,1000.0
2025-06-16 13:50:00,364.25,364.26,363.49,363.69,1591.0,364.25,364.26,363.49,363.69,1591.0
2025-06-16 14:00:00,363.69,363.98,363.44,363.44,4519.0,363.69,363.98,363.44,363.44,4519.0
2025-06-16 14:10:00,363.7,363.7,363.25,363.28,2447.0,363.7,363.7,363.25,363.28,2447.0
2025-06-16 14:20:00,363.27,363.44,363.03,363.08,16788.0,363.27,363.44,363.03,363.08,16788.0
2025-06-16 14:30:00,363.22,363.22,362.3,362.57,5547.0,363.22,363.22,362.3,362.57,5547.0
2025-06-16 14:40:00,362.61,362.69,362.07,362.07,4460.0,362.61,362.69,362.07,362.07,4460.0
2025-06-16 14:50:00,362.09,362.26,361.89,362.08,4317.0,362.09,362.26,361.89,362.08,4317.0
2025-06-16 15:00:00,362.06,362.1,361.01,361.01,5907.0,362.06,362.1,361.01,361.01,5907.0
2025-06-16 15:10:00,361.02,361.71,360.93,361.4,5745.0,361.02,361.71,360.93,361.4,5745.0
2025-06-16 15:20:00,361.4,362.14,361.37,361.37,9561.0,361.4,362.14,361.37,361.37,9561.0
2025-06-16 15:30:00,361.2,361.68,361.05,361.68,12359.0,361.2,361.68,361.05,361.68,12359.0
2025-06-16 15:40:00,361.68,361.91,361.24,361.45,11551.0,361.68,361.91,361.24,361.45,11551.0
2025-06-16 15:50:00,361.02,362.39,361.02,361.81,60034.0,361.02,362.39,361.02,361.81,60034.0
2025-06-17 09:30:00,356.8,359.47,353.69,358.83,32200.0,356.8,359.47,353.69,358.83,32200.0
2025-06-17 09:40:00,359.0,361.49,359.0,360.42,10503.0,359.0,361.49,359.0,360.42,10503.0
2025-06-17 09:50:00,360.21,360.93,359.86,360.72,8640.0,360.21,360.93,359.86,360.72,8640.0
2025-06-17 10:00:00,360.73,361.64,360.19,360.9,13306.0,360.73,361.64,360.19,360.9,13306.0
2025-06-17 10:10:00,360.45,360.86,360.0,360.18,6027.0,360.45,360.86,360.0,360.18,6027.0
2025-06-17 10:20:00,360.19,360.48,359.17,359.6,6810.0,360.19,360.48,359.17,359.6,6810.0
2025-06-17 10:30:00,360.19,360.49,360.0,360.17,6326.0,360.19,360.49,360.0,360.17,6326.0
2025-06-17 10:40:00,359.91,359.91,357.76,359.52,7162.0,359.91,359.91,357.76,359.52,7162.0
2025-06-17 10:50:00,359.83,359.83,358.86,358.89,3579.0,359.83,359.83,358.86,358.89,3579.0
2025-06-17 11:00:00,359.49,360.28,359.38,359.83,3104.0,359.49,360.28,359.38,359.83,3104.0
2025-06-17 11:10:00,359.81,360.1,359.1,359.43,5594.0,359.81,360.1,359.1,359.43,5594.0
2025-06-17 11:20:00,359.42,359.98,359.12,359.12,10479.0,359.42,359.98,359.12,359.12,10479.0
2025-06-17 11:30:00,358.96,360.05,358.94,359.5,8831.0,358.96,360.05,358.94,359.5,8831.0
2025-06-17 11:40:00,359.72,360.45,359.71,360.45,7668.0,359.72,360.45,359.71,360.45,7668.0
2025-06-17 11:50:00,360.44,360.58,360.05,360.49,6520.0,360.44,360.58,360.05,360.49,6520.0
2025-06-17 12:00:00,360.55,360.58,360.12,360.26,6292.0,360.55,360.58,360.12,360.26,6292.0
2025-06-17 12:10:00,360.31,360.47,359.76,359.99,27379.0,360.31,360.47,359.76,359.99,27379.0
2025-06-17 12:20:00,359.98,359.98,359.27,359.4,2410.0,359.98,359.98,359.27,359.4,2410.0
2025-06-17 12:30:00,359.43,359.98,359.34,359.58,2435.0,359.43,359.98,359.34,359.58,2435.0
2025-06-17 12:40:00,359.63,359.63,358.84,359.24,4441.0,359.63,359.63,358.84,359.24,4441.0
2025-06-17 12:50:00,359.24,359.63,358.61,358.63,4801.0,359.24,359.63,358.61,358.63,4801.0
2025-06-17 13:00:00,358.63,358.64,357.76,358.62,14570.0,358.63,358.64,357.76,358.62,14570.0
2025-06-17 13:10:00,358.63,358.85,358.28,358.58,4109.0,358.63,358.85,358.28,358.58,4109.0
2025-06-17 13:20:00,358.32,358.43,357.69,357.7,3345.0,358.32,358.43,357.69,357.7,3345.0
2025-06-17 13:30:00,357.52,358.34,356.95,358.23,5591.0,357.52,358.34,356.95,358.23,5591.0
2025-06-17 13:40:00,357.95,358.39,356.96,356.96,4117.0,357.95,358.39,356.96,356.96,4117.0
2025-06-17 13:50:00,357.09,358.0,356.32,357.51,10968.0,357.09,358.0,356.32,357.51,10968.0
2025-06-17 14:00:00,357.34,357.47,356.78,357.4,3906.0,357.34,357.47,356.78,357.4,3906.0
2025-06-17 14:10:00,357.43,357.79,357.3,357.79,2937.0,357.43,357.79,357.3,357.79,2937.0
2025-06-17 14:20:00,358.05,358.15,357.68,358.15,3824.0,358.05,358.15,357.68,358.15,3824.0
2025-06-17 14:30:00,358.14,358.61,358.14,358.42,2380.0,358.14,358.61,358.14,358.42,2380.0
2025-06-17 14:40:00,358.42,358.62,357.98,358.54,3008.0,358.42,358.62,357.98,358.54,3008.0
2025-06-17 14:50:00,358.49,358.78,358.45,358.78,6116.0,358.49,358.78,358.45,358.78,6116.0
2025-06-17 15:00:00,358.65,359.2,358.31,358.55,6602.0,358.65,359.2,358.31,358.55,6602.0
2025-06-17 15:10:00,358.56,358.98,358.51,358.91,8059.0,358.56,358.98,358.51,358.91,8059.0
2025-06-17 15:20:00,358.97,359.84,358.96,359.84,6722.0,358.97,359.84,358.96,359.84,6722.0
2025-06-17 15:30:00,359.76,359.76,359.02,359.59,5926.0,359.76,359.76,359.02,359.59,5926.0
2025-06-17 15:40:00,359.56,359.7,359.0,359.67,10538.0,359.56,359.7,359.0,359.67,10538.0
2025-06-17 15:50:00,359.68,359.76,358.46,358.66,50864.0,359.68,359.76,358.46,358.66,50864.0
2025-06-18 09:30:00,360.37,361.26,358.26,360.7,15820.0,360.37,361.26,358.26,360.7,15820.0
2025-06-18 09:40:00,360.24,362.45,359.07,362.08,15067.0,360.24,362.45,359.07,362.08,15067.0
2025-06-18 09:50:00,361.86,362.08,360.96,361.6,10231.0,361.86,362.08,360.96,361.6,10231.0
2025-06-18 10:00:00,361.53,362.54,361.02,361.74,15779.0,361.53,362.54,361.02,361.74,15779.0
2025-06-18 10:10:00,361.58,363.43,361.54,362.69,5100.0,361.58,363.43,361.54,362.69,5100.0
2025-06-18 10:20:00,363.9,364.23,363.39,363.87,4771.0,363.9,364.23,363.39,363.87,4771.0
2025-06-18 10:30:00,363.78,364.16,363.07,363.07,8056.0,363.78,364.16,363.07,363.07,8056.0
2025-06-18 10:40:00,362.99,363.7,362.65,362.77,5563.0,362.99,363.7,362.65,362.77,5563.0
2025-06-18 10:50:00,362.55,363.28,362.55,363.11,4618.0,362.55,363.28,362.55,363.11,4618.0
2025-06-18 11:00:00,363.24,363.28,362.54,362.54,17148.0,363.24,363.28,362.54,362.54,17148.0
2025-06-18 11:10:00,362.91,362.99,362.48,362.5,9256.0,362.91,362.99,362.48,362.5,9256.0
2025-06-18 11:20:00,362.7,362.96,362.54,362.69,6897.0,362.7,362.96,362.54,362.69,6897.0
2025-06-18 11:30:00,362.74,362.95,361.77,361.96,7974.0,362.74,362.95,361.77,361.96,7974.0
2025-06-18 11:40:00,361.92,362.96,361.74,362.91,6897.0,361.92,362.96,361.74,362.91,6897.0
2025-06-18 11:50:00,363.14,363.24,362.88,363.05,2390.0,363.14,363.24,362.88,363.05,2390.0
2025-06-18 12:00:00,362.92,364.11,362.57,364.11,5445.0,362.92,364.11,362.57,364.11,5445.0
2025-06-18 12:10:00,363.7,363.98,363.67,363.96,3010.0,363.7,363.98,363.67,363.96,3010.0
2025-06-18 12:20:00,363.88,364.05,363.72,363.92,2751.0,363.88,364.05,363.72,363.92,2751.0
2025-06-18 12:30:00,363.94,364.37,363.91,364.25,4994.0,363.94,364.37,363.91,364.25,4994.0
2025-06-18 12:40:00,364.3,364.9,364.19,364.39,4716.0,364.3,364.9,364.19,364.39,4716.0
2025-06-18 12:50:00,364.52,364.66,363.9,364.27,2187.0,364.52,364.66,363.9,364.27,2187.0
2025-06-18 13:00:00,364.17,364.55,364.16,364.39,2005.0,364.17,364.55,364.16,364.39,2005.0
2025-06-18 13:10:00,364.3,364.7,364.26,364.54,2990.0,364.3,364.7,364.26,364.54,2990.0
2025-06-18 13:20:00,364.38,364.62,364.29,364.62,1810.0,364.38,364.62,364.29,364.62,1810.0
2025-06-18 13:30:00,364.28,364.44,363.9,364.07,2791.0,364.28,364.44,363.9,364.07,2791.0
2025-06-18 13:40:00,364.3,364.66,364.11,364.12,5388.0,364.3,364.66,364.11,364.12,5388.0
2025-06-18 13:50:00,364.11,364.61,363.98,364.24,11712.0,364.11,364.61,363.98,364.24,11712.0
2025-06-18 14:00:00,364.01,365.79,363.09,364.24,10843.0,364.01,365.79,363.09,364.24,10843.0
2025-06-18 14:10:00,363.95,364.69,363.94,364.22,4736.0,363.95,364.69,363.94,364.22,4736.0
2025-06-18 14:20:00,364.28,364.37,363.9,364.21,5826.0,364.28,364.37,363.9,364.21,5826.0
2025-06-18 14:30:00,364.34,365.46,364.34,365.16,6219.0,364.34,365.46,364.34,365.16,6219.0
2025-06-18 14:40:00,365.07,365.91,364.77,364.89,5000.0,365.07,365.91,364.77,364.89,5000.0
2025-06-18 14:50:00,364.44,364.44,361.5,362.05,28420.0,364.44,364.44,361.5,362.05,28420.0
2025-06-18 15:00:00,361.55,362.99,361.42,361.95,24916.0,361.55,362.99,361.42,361.95,24916.0
2025-06-18 15:10:00,361.95,363.14,361.94,362.43,7026.0,361.95,363.14,361.94,362.43,7026.0
2025-06-18 15:20:00,362.34,362.99,361.0,361.11,5303.0,362.34,362.99,361.0,361.11,5303.0
2025-06-18 15:30:00,361.0,361.5,360.59,361.1,34375.0,361.0,361.5,360.59,361.1,34375.0
2025-06-18 15:40:00,361.16,361.55,360.74,361.38,7501.0,361.16,361.55,360.74,361.38,7501.0
2025-06-18 15:50:00,361.23,361.64,360.21,360.3,46681.0,361.23,361.64,360.21,360.3,46681.0
2025-06-20 09:30:00,363.67,365.86,359.45,362.48,117139.0,363.67,365.86,359.45,362.48,117139.0
2025-06-20 09:40:00,362.97,365.49,362.35,362.54,14029.0,362.97,365.49,362.35,362.54,14029.0
2025-06-20 09:50:00,362.68,363.48,360.66,360.9,5614.0,362.68,363.48,360.66,360.9,5614.0
2025-06-20 10:00:00,359.97,361.89,359.97,361.62,4104.0,359.97,361.89,359.97,361.62,4104.0
2025-06-20 10:10:00,361.45,361.96,360.67,361.47,19629.0,361.45,361.96,360.67,361.47,19629.0
2025-06-20 10:20:00,361.66,361.97,359.8,361.95,17159.0,361.66,361.97,359.8,361.95,17159.0
2025-06-20 10:30:00,361.98,363.11,361.74,363.09,8038.0,361.98,363.11,361.74,363.09,8038.0
2025-06-20 10:40:00,362.82,363.08,361.71,363.08,10543.0,362.82,363.08,361.71,363.08,10543.0
2025-06-20 10:50:00,362.85,363.2,362.05,362.86,3787.0,362.85,363.2,362.05,362.86,3787.0
2025-06-20 11:00:00,362.54,363.28,362.47,362.73,9571.0,362.54,363.28,362.47,362.73,9571.0
2025-06-20 11:10:00,362.88,363.23,362.62,363.03,31571.0,362.88,363.23,362.62,363.03,31571.0
2025-06-20 11:20:00,363.04,363.4,362.72,362.72,15496.0,363.04,363.4,362.72,362.72,15496.0
2025-06-20 11:30:00,362.84,363.18,362.55,362.99,12338.0,362.84,363.18,362.55,362.99,12338.0
2025-06-20 11:40:00,362.99,363.44,362.67,362.87,13020.0,362.99,363.44,362.67,362.87,13020.0
2025-06-20 11:50:00,362.73,362.75,362.11,362.21,4121.0,362.73,362.75,362.11,362.21,4121.0
2025-06-20 12:00:00,362.23,362.31,361.21,362.31,6237.0,362.23,362.31,361.21,362.31,6237.0
2025-06-20 12:10:00,362.54,362.69,361.84,361.97,4068.0,362.54,362.69,361.84,361.97,4068.0
2025-06-20 12:20:00,361.77,361.91,361.75,361.81,1810.0,361.77,361.91,361.75,361.81,1810.0
2025-06-20 12:30:00,361.85,362.18,361.61,361.83,4734.0,361.85,362.18,361.61,361.83,4734.0
2025-06-20 12:40:00,361.93,361.93,361.36,361.42,3514.0,361.93,361.93,361.36,361.42,3514.0
2025-06-20 12:50:00,361.24,361.96,361.24,361.52,8020.0,361.24,361.96,361.24,361.52,8020.0
2025-06-20 13:00:00,361.58,362.13,361.48,361.53,3100.0,361.58,362.13,361.48,361.53,3100.0
2025-06-20 13:10:00,361.27,361.41,360.96,361.05,4318.0,361.27,361.41,360.96,361.05,4318.0
2025-06-20 13:20:00,360.8,360.86,359.83,359.83,2410.0,360.8,360.86,359.83,359.83,2410.0
2025-06-20 13:30:00,359.58,360.15,359.44,359.65,4131.0,359.58,360.15,359.44,359.65,4131.0
2025-06-20 13:40:00,359.65,360.42,359.65,360.25,3865.0,359.65,360.42,359.65,360.25,3865.0
2025-06-20 13:50:00,360.46,360.48,359.75,359.79,11885.0,360.46,360.48,359.75,359.79,11885.0
2025-06-20 14:00:00,359.74,359.84,359.01,359.01,3267.0,359.74,359.84,359.01,359.01,3267.0
2025-06-20 14:10:00,359.23,360.29,358.91,360.03,8739.0,359.23,360.29,358.91,360.03,8739.0
2025-06-20 14:20:00,360.01,360.29,360.01,360.11,1602.0,360.01,360.29,360.01,360.11,1602.0
2025-06-20 14:30:00,360.28,360.45,359.92,360.19,4874.0,360.28,360.45,359.92,360.19,4874.0
2025-06-20 14:40:00,360.16,360.16,359.78,359.83,2310.0,360.16,360.16,359.78,359.83,2310.0
2025-06-20 14:50:00,359.84,360.14,359.01,359.17,3154.0,359.84,360.14,359.01,359.17,3154.0
2025-06-20 15:00:00,359.2,359.95,359.2,359.95,3111.0,359.2,359.95,359.2,359.95,3111.0
2025-06-20 15:10:00,359.98,360.15,359.76,359.76,4437.0,359.98,360.15,359.76,359.76,4437.0
2025-06-20 15:20:00,359.75,359.83,359.35,359.46,4681.0,359.75,359.83,359.35,359.46,4681.0
2025-06-20 15:30:00,359.58,359.99,359.31,359.81,4888.0,359.58,359.99,359.31,359.81,4888.0
2025-06-20 15:40:00,359.95,360.3,359.69,360.18,24416.0,359.95,360.3,359.69,360.18,24416.0
2025-06-20 15:50:00,360.25,361.28,360.1,360.78,82739.0,360.25,361.28,360.1,360.78,82739.0